2005-01-03 00:00:00,2.18838,2.18885,2.18789,2.18817,168500000.0
2005-01-03 00:05:00,2.18801,2.18835,2.18715,2.18753,146900000.0
2005-01-03 00:10:00,2.18767,2.18835,2.18736,2.1881,146800000.0
2005-01-03 00:15:00,2.18818,2.18856,2.18731,2.18731,185900000.0
2005-01-03 00:20:00,2.18772,2.18796,2.1875,2.18783,158000000.0
2005-01-03 00:25:00,2.18794,2.18794,2.18692,2.18725,176100000.0
2005-01-03 00:30:00,2.18712,2.1877,2.18684,2.18735,154900000.0
2005-01-03 00:35:00,2.1874,2.18755,2.18687,2.1874,135800000.0
2005-01-03 00:40:00,2.18732,2.18732,2.18648,2.18684,133200000.0
2005-01-03 00:45:00,2.18712,2.18716,2.18651,2.18663,149600000.0
2005-01-03 00:50:00,2.18708,2.18734,2.18644,2.18697,196800000.0
2005-01-03 00:55:00,2.18657,2.18694,2.18594,2.18616,167400000.0
2005-01-03 01:00:00,2.1865,2.18699,2.18606,2.18606,187400000.0
2005-01-03 01:05:00,2.18637,2.18637,2.18467,2.18551,127200000.0
2005-01-03 01:10:00,2.18506,2.1858,2.18491,2.18491,148600000.0
2005-01-03 01:15:00,2.18581,2.18647,2.18497,2.18566,121800000.0
2005-01-03 01:20:00,2.18571,2.18684,2.18571,2.18649,130500000.0
2005-01-03 01:25:00,2.1861,2.18704,2.18569,2.18683,186700000.0
2005-01-03 01:30:00,2.18672,2.18672,2.18556,2.18585,218300000.0
2005-01-03 01:35:00,2.18587,2.1869,2.18532,2.18602,139100001.0
2005-01-03 01:40:00,2.18615,2.18618,2.18546,2.18568,162200000.0
2005-01-03 01:45:00,2.18575,2.18612,2.1852,2.1852,186600000.0
2005-01-03 01:50:00,2.1859,2.18605,2.18408,2.18408,159100000.0
2005-01-03 01:55:00,2.18412,2.1843,2.18356,2.18356,107900000.0
2005-01-03 02:00:00,2.18387,2.18422,2.18367,2.18411,155300000.0
2005-01-03 02:05:00,2.1843,2.18507,2.1841,2.18464,214499999.0
2005-01-03 02:10:00,2.18445,2.18531,2.18429,2.18522,172199999.0
2005-01-03 02:15:00,2.18542,2.18632,2.18517,2.1854,177700000.0
2005-01-03 02:20:00,2.18575,2.18597,2.18479,2.18568,192499998.0
2005-01-03 02:25:00,2.18553,2.18648,2.18475,2.18576,186600000.0
2005-01-03 02:30:00,2.18525,2.18681,2.18497,2.18617,186400000.0
2005-01-03 02:35:00,2.18558,2.18704,2.18544,2.18704,127500000.0
2005-01-03 02:40:00,2.18685,2.18771,2.18639,2.18653,145000000.0
2005-01-03 02:45:00,2.18627,2.18812,2.18596,2.18719,177300000.0
2005-01-03 02:50:00,2.18712,2.18798,2.18681,2.18746,170400000.0
2005-01-03 02:55:00,2.18802,2.18811,2.18586,2.18629,183000000.0
2005-01-03 03:00:00,2.18642,2.18795,2.18634,2.18698,121500000.0
2005-01-03 03:05:00,2.18676,2.18733,2.18598,2.18727,219700000.0
2005-01-03 03:10:00,2.18702,2.18757,2.18663,2.18719,175300000.0
2005-01-03 03:15:00,2.18708,2.18792,2.18678,2.18761,183200000.0
2005-01-03 03:20:00,2.18796,2.18796,2.1869,2.18709,173600000.0
2005-01-03 03:25:00,2.18724,2.18875,2.18701,2.18825,157900000.0
2005-01-03 03:30:00,2.18831,2.18968,2.18805,2.18887,177800000.0
2005-01-03 03:35:00,2.18833,2.18851,2.18743,2.18794,190500000.0
2005-01-03 03:40:00,2.18751,2.18918,2.18734,2.18893,200200000.0
2005-01-03 03:45:00,2.18995,2.1902,2.18818,2.18906,212800001.0
2005-01-03 03:50:00,2.18917,2.18938,2.18787,2.18845,219800000.0
2005-01-03 03:55:00,2.18861,2.18907,2.18822,2.18867,209800001.0
2005-01-03 04:00:00,2.18857,2.18958,2.1881,2.18951,167500000.0
2005-01-03 04:05:00,2.18958,2.19021,2.18944,2.19007,189400000.0
2005-01-03 04:10:00,2.18994,2.19072,2.18953,2.19016,166700000.0
2005-01-03 04:15:00,2.18988,2.18991,2.18934,2.1897,142700000.0
2005-01-03 04:20:00,2.19003,2.19012,2.18911,2.18911,149800000.0
2005-01-03 04:25:00,2.19004,2.19018,2.18951,2.18995,159600000.0
2005-01-03 04:30:00,2.18984,2.19018,2.18929,2.18985,148900000.0
2005-01-03 04:35:00,2.18987,2.1899,2.18855,2.18924,204400000.0
2005-01-03 04:40:00,2.18907,2.18966,2.18841,2.18952,182500000.0
2005-01-03 04:45:00,2.18928,2.18981,2.189,2.18902,133000000.0
2005-01-03 04:50:00,2.1896,2.18989,2.18918,2.18939,123100000.0
2005-01-03 04:55:00,2.18933,2.19101,2.18891,2.19043,167700000.0
2005-01-03 05:00:00,2.19083,2.19121,2.18958,2.19021,147400000.0
2005-01-03 05:05:00,2.19019,2.19071,2.18935,2.18995,216300000.0
2005-01-03 05:10:00,2.18969,2.19007,2.18928,2.18996,153100000.0
2005-01-03 05:15:00,2.18989,2.19052,2.18926,2.19008,192200001.0
2005-01-03 05:20:00,2.19038,2.19042,2.18854,2.18961,162799998.0
2005-01-03 05:25:00,2.18968,2.1915,2.18963,2.1903,204600000.0
2005-01-03 05:30:00,2.19063,2.19134,2.19018,2.19127,215600000.0
2005-01-03 05:35:00,2.19161,2.1917,2.19073,2.19137,159200000.0
2005-01-03 05:40:00,2.19139,2.1926,2.19095,2.19166,238200001.0
2005-01-03 05:45:00,2.1919,2.19472,2.19159,2.19341,172200000.0
2005-01-03 05:50:00,2.19313,2.19461,2.1929,2.19396,195400000.0
2005-01-03 05:55:00,2.19398,2.19445,2.1918,2.19363,150300000.0
2005-01-03 06:00:00,2.19301,2.19393,2.19184,2.19393,172200000.0
2005-01-03 06:05:00,2.19342,2.194,2.19218,2.19342,162200000.0
2005-01-03 06:10:00,2.19319,2.19366,2.19203,2.19266,170100000.0
2005-01-03 06:15:00,2.19289,2.19509,2.19226,2.19352,186400000.0
2005-01-03 06:20:00,2.1934,2.19381,2.19216,2.19216,201800000.0
2005-01-03 06:25:00,2.19245,2.19251,2.19137,2.19212,136700000.0
2005-01-03 06:30:00,2.19251,2.19268,2.19166,2.19198,184700000.0
2005-01-03 06:35:00,2.19155,2.19244,2.1915,2.19154,146000000.0
2005-01-03 06:40:00,2.19206,2.19223,2.19172,2.19214,126100000.0
2005-01-03 06:45:00,2.19197,2.19263,2.19191,2.1924,192800000.0
2005-01-03 06:50:00,2.19211,2.19233,2.19127,2.19134,176900000.0
2005-01-03 06:55:00,2.19144,2.19151,2.19083,2.19115,200000000.0
2005-01-03 07:00:00,2.19096,2.19172,2.19073,2.1916,181500000.0
2005-01-03 07:05:00,2.19144,2.19213,2.19144,2.19182,167400000.0
2005-01-03 07:10:00,2.19147,2.19224,2.19147,2.19198,180600000.0
2005-01-03 07:15:00,2.19222,2.19222,2.19098,2.19109,183700000.0
2005-01-03 07:20:00,2.19131,2.19187,2.19093,2.19132,198600001.0
2005-01-03 07:25:00,2.19136,2.19247,2.19121,2.19219,183900001.0
2005-01-03 07:30:00,2.19242,2.19253,2.19162,2.19202,176000000.0
2005-01-03 07:35:00,2.19154,2.19282,2.19154,2.19255,157900000.0
2005-01-03 07:40:00,2.19259,2.19259,2.1912,2.19144,125800000.0
2005-01-03 07:45:00,2.19215,2.1929,2.19212,2.19246,198600000.0
2005-01-03 07:50:00,2.19243,2.19263,2.19152,2.19201,201899999.0
2005-01-03 07:55:00,2.192,2.19243,2.1913,2.19243,229200000.0
2005-01-03 08:00:00,2.19278,2.19278,2.19121,2.19174,203100000.0
2005-01-03 08:05:00,2.19145,2.19168,2.19075,2.19124,192700000.0
2005-01-03 08:10:00,2.1908,2.19175,2.19066,2.19128,185300000.0
2005-01-03 08:15:00,2.19128,2.19144,2.19069,2.19084,186600000.0
2005-01-03 08:20:00,2.1909,2.19108,2.19045,2.19045,153900000.0
2005-01-03 08:25:00,2.19082,2.19094,2.18955,2.19008,162500000.0
2005-01-03 08:30:00,2.18987,2.19027,2.18971,2.18993,154500000.0
2005-01-03 08:35:00,2.19015,2.19046,2.18955,2.19034,164900000.0
2005-01-03 08:40:00,2.19021,2.19021,2.18897,2.18897,146600000.0
2005-01-03 08:45:00,2.18886,2.18939,2.18805,2.18862,195300000.0
2005-01-03 08:50:00,2.18828,2.18855,2.18744,2.18755,140700000.0
2005-01-03 08:55:00,2.18795,2.18866,2.18752,2.18753,215100000.0
2005-01-03 09:00:00,2.18765,2.18837,2.18728,2.1874,145800000.0
2005-01-03 09:05:00,2.18748,2.18841,2.18734,2.18841,181899999.0
2005-01-03 09:10:00,2.18821,2.18832,2.18736,2.18758,199100001.0
2005-01-03 09:15:00,2.18753,2.18764,2.18609,2.18746,136000000.0
2005-01-03 09:20:00,2.18755,2.18791,2.18705,2.18712,198399999.0
2005-01-03 09:25:00,2.18733,2.18913,2.18723,2.18896,159000000.0
2005-01-03 09:30:00,2.1891,2.18941,2.18782,2.18794,219400000.0
2005-01-03 09:35:00,2.1876,2.18796,2.18532,2.18544,204100000.0
2005-01-03 09:40:00,2.18531,2.18608,2.18531,2.18543,171700000.0
2005-01-03 09:45:00,2.18537,2.18552,2.18247,2.18261,191700000.0
2005-01-03 09:50:00,2.18289,2.18315,2.18078,2.18149,158200000.0
2005-01-03 09:55:00,2.18162,2.18162,2.17829,2.1795,167200000.0
2005-01-03 10:00:00,2.1799,2.18031,2.1791,2.17929,194200000.0
2005-01-03 10:05:00,2.17917,2.17921,2.17744,2.17886,194800000.0
2005-01-03 10:10:00,2.17883,2.17883,2.17768,2.1785,132300000.0
2005-01-03 10:15:00,2.17853,2.17943,2.17801,2.1793,190400000.0
2005-01-03 10:20:00,2.17924,2.18105,2.17924,2.18105,163200000.0
2005-01-03 10:25:00,2.18092,2.1816,2.18057,2.1816,199800000.0
2005-01-03 10:30:00,2.18137,2.18246,2.18125,2.18222,218900000.0
2005-01-03 10:35:00,2.18235,2.18247,2.18109,2.18167,199200001.0
2005-01-03 10:40:00,2.18157,2.18167,2.18073,2.18167,161299999.0
2005-01-03 10:45:00,2.18182,2.18189,2.18069,2.18117,175900000.0
2005-01-03 10:50:00,2.18105,2.18123,2.18026,2.1804,146499999.0
2005-01-03 10:55:00,2.18053,2.18085,2.18011,2.18051,200300000.0
2005-01-03 11:00:00,2.18091,2.1823,2.18091,2.1819,170800000.0
2005-01-03 11:05:00,2.18198,2.1825,2.18148,2.1816,185100000.0
2005-01-03 11:10:00,2.18214,2.18226,2.18058,2.18064,196700000.0
2005-01-03 11:15:00,2.18047,2.18095,2.17984,2.1809,150800000.0
2005-01-03 11:20:00,2.18088,2.18168,2.18074,2.18117,238700001.0
2005-01-03 11:25:00,2.18124,2.18124,2.17901,2.17969,162700000.0
2005-01-03 11:30:00,2.17974,2.18003,2.17682,2.177,198600001.0
2005-01-03 11:35:00,2.1773,2.17852,2.17691,2.17847,223800000.0
2005-01-03 11:40:00,2.1779,2.17911,2.17786,2.179,154000000.0
2005-01-03 11:45:00,2.17897,2.17925,2.17866,2.17892,181400001.0
2005-01-03 11:50:00,2.17885,2.1798,2.17876,2.1798,186000000.0
2005-01-03 11:55:00,2.17988,2.18031,2.17907,2.1801,213200000.0
2005-01-03 12:00:00,2.18007,2.18011,2.17919,2.17931,184600000.0
2005-01-03 12:05:00,2.17952,2.17984,2.17864,2.17888,172300000.0
2005-01-03 12:10:00,2.17889,2.1797,2.17881,2.17938,190900001.0
2005-01-03 12:15:00,2.17929,2.18028,2.17863,2.1802,201800000.0
2005-01-03 12:20:00,2.18027,2.18035,2.1793,2.17985,188200000.0
2005-01-03 12:25:00,2.17954,2.17979,2.17842,2.17867,236100000.0
2005-01-03 12:30:00,2.17897,2.17948,2.17835,2.17932,199400000.0
2005-01-03 12:35:00,2.17949,2.17971,2.17855,2.17907,218900001.0
2005-01-03 12:40:00,2.17899,2.17912,2.17821,2.17856,240600000.0
2005-01-03 12:45:00,2.17823,2.17852,2.17759,2.17781,163300000.0
2005-01-03 12:50:00,2.17812,2.17817,2.1769,2.17738,183000000.0
2005-01-03 12:55:00,2.17723,2.17737,2.17628,2.17721,206300000.0
2005-01-03 13:00:00,2.1772,2.1776,2.17583,2.17602,201600000.0
2005-01-03 13:05:00,2.17578,2.17651,2.17544,2.1763,170200000.0
2005-01-03 13:10:00,2.17598,2.17689,2.17598,2.17646,193200000.0
2005-01-03 13:15:00,2.17637,2.17697,2.17555,2.17612,189200000.0
2005-01-03 13:20:00,2.17591,2.1763,2.17555,2.17615,156200000.0
2005-01-03 13:25:00,2.17626,2.17666,2.17558,2.17666,167100000.0
2005-01-03 13:30:00,2.17673,2.17727,2.17622,2.17685,195700001.0
2005-01-03 13:35:00,2.17692,2.1778,2.17649,2.17702,179800000.0
2005-01-03 13:40:00,2.17707,2.17727,2.17569,2.17569,198400000.0
2005-01-03 13:45:00,2.17621,2.17791,2.17608,2.17762,156100000.0
2005-01-03 13:50:00,2.17752,2.17807,2.17673,2.17802,158100000.0
2005-01-03 13:55:00,2.1777,2.17892,2.17749,2.17865,172600000.0
2005-01-03 14:00:00,2.17888,2.17985,2.1785,2.1792,150500000.0
2005-01-03 14:05:00,2.17919,2.17935,2.17838,2.17883,161900000.0
2005-01-03 14:10:00,2.17872,2.17966,2.17836,2.17926,187600000.0
2005-01-03 14:15:00,2.17908,2.17934,2.17807,2.17905,180500000.0
2005-01-03 14:20:00,2.17915,2.17915,2.17761,2.17802,163400000.0
2005-01-03 14:25:00,2.1775,2.17938,2.17713,2.17871,194600000.0
2005-01-03 14:30:00,2.17881,2.17946,2.17798,2.17838,198500001.0
2005-01-03 14:35:00,2.17849,2.17894,2.17745,2.17891,189400000.0
2005-01-03 14:40:00,2.17898,2.17933,2.17839,2.17894,268900001.0
2005-01-03 14:45:00,2.17904,2.17994,2.17778,2.17972,176400000.0
2005-01-03 14:50:00,2.17969,2.1808,2.17889,2.18068,195400001.0
2005-01-03 14:55:00,2.18103,2.18146,2.18045,2.18049,230100000.0
2005-01-03 15:00:00,2.18079,2.18089,2.18023,2.18089,222000000.0
2005-01-03 15:05:00,2.1806,2.18112,2.17997,2.18112,161999999.0
2005-01-03 15:10:00,2.18124,2.18269,2.18047,2.18269,154100000.0
2005-01-03 15:15:00,2.18303,2.18304,2.18208,2.18233,145000000.0
2005-01-03 15:20:00,2.18206,2.18294,2.1819,2.18272,155100000.0
2005-01-03 15:25:00,2.18281,2.18304,2.18227,2.18255,170200000.0
2005-01-03 15:30:00,2.18266,2.18478,2.18251,2.18478,241300000.0
2005-01-03 15:35:00,2.18455,2.18623,2.18452,2.186,208700000.0
2005-01-03 15:40:00,2.186,2.18701,2.18567,2.18674,198000000.0
2005-01-03 15:45:00,2.18648,2.18775,2.18603,2.18705,240100000.0
2005-01-03 15:50:00,2.18709,2.18709,2.18572,2.18598,161500000.0
2005-01-03 15:55:00,2.18603,2.18631,2.18563,2.18593,197200000.0
2005-01-03 16:00:00,2.186,2.18616,2.18518,2.18575,164200000.0
2005-01-03 16:05:00,2.18589,2.18811,2.18557,2.18811,244700000.0
2005-01-03 16:10:00,2.18815,2.18963,2.18815,2.18835,187700000.0
2005-01-03 16:15:00,2.18817,2.18817,2.18658,2.18705,207199996.0
2005-01-03 16:20:00,2.18708,2.18743,2.18645,2.1872,157800000.0
2005-01-03 16:25:00,2.18722,2.18759,2.18677,2.18755,172200000.0
2005-01-03 16:30:00,2.18759,2.18772,2.18644,2.18723,173500000.0
2005-01-03 16:35:00,2.18727,2.18828,2.18727,2.18818,153600000.0
2005-01-03 16:40:00,2.18848,2.1887,2.18765,2.18837,191900000.0
2005-01-03 16:45:00,2.18862,2.18868,2.1874,2.18808,213500000.0
2005-01-03 16:50:00,2.18829,2.18857,2.187,2.18729,202300000.0
2005-01-03 16:55:00,2.18713,2.18743,2.18408,2.18504,195800000.0
2005-01-03 17:00:00,2.18518,2.18658,2.18487,2.18508,238899999.0
2005-01-03 17:05:00,2.18509,2.18515,2.18408,2.18462,168100000.0
2005-01-03 17:10:00,2.18441,2.18499,2.18417,2.18466,166100000.0
2005-01-03 17:15:00,2.18447,2.18501,2.1824,2.18281,179200000.0
2005-01-03 17:20:00,2.18309,2.18387,2.18202,2.18202,164600000.0
2005-01-03 17:25:00,2.18179,2.18243,2.18158,2.18243,169600000.0
2005-01-03 17:30:00,2.18205,2.18282,2.18154,2.18197,231200000.0
2005-01-03 17:35:00,2.18218,2.18298,2.18184,2.18217,162500000.0
2005-01-03 17:40:00,2.18295,2.18303,2.18186,2.18199,182600000.0
2005-01-03 17:45:00,2.18225,2.18318,2.18169,2.18262,172300000.0
2005-01-03 17:50:00,2.18273,2.18404,2.18267,2.18376,136200000.0
2005-01-03 17:55:00,2.18384,2.18487,2.18344,2.18437,166600001.0
2005-01-03 18:00:00,2.18431,2.18537,2.18428,2.18505,1392900000.0
2005-01-03 18:05:00,2.18516,2.18613,2.18478,2.18586,1845100000.0
2005-01-03 18:10:00,2.18596,2.18596,2.18493,2.18528,1187100001.0
2005-01-03 18:15:00,2.18536,2.18565,2.18375,2.18465,1308899998.0
2005-01-03 18:20:00,2.18462,2.18519,2.18421,2.1846,1313599999.0
2005-01-03 18:25:00,2.18485,2.18559,2.18411,2.18545,1331299999.0
2005-01-03 18:30:00,2.18551,2.18553,2.18467,2.1851,1353000001.0
2005-01-03 18:35:00,2.1847,2.18571,2.18441,2.18512,640400000.0
2005-01-03 18:40:00,2.18517,2.18563,2.18471,2.18525,617500000.0
2005-01-03 18:45:00,2.18513,2.18601,2.18427,2.18601,280300001.0
2005-01-03 18:50:00,2.18537,2.18606,2.1841,2.1841,620500001.0
2005-01-03 18:55:00,2.18528,2.18528,2.18333,2.18417,625900000.0
2005-01-03 19:00:00,2.18422,2.18467,2.18361,2.18412,350300000.0
2005-01-03 19:05:00,2.18414,2.18482,2.18358,2.18358,811900001.0
2005-01-03 19:10:00,2.18408,2.18443,2.18294,2.18309,426400001.0
2005-01-03 19:15:00,2.18311,2.184,2.18264,2.18264,428700000.0
2005-01-03 19:20:00,2.18264,2.18382,2.18231,2.18336,569500000.0
2005-01-03 19:25:00,2.18301,2.18385,2.18231,2.18283,526000000.0
2005-01-03 19:30:00,2.18268,2.18285,2.18187,2.1822,610500000.0
2005-01-03 19:35:00,2.18241,2.1835,2.18193,2.18256,357300000.0
2005-01-03 19:40:00,2.18295,2.18295,2.18162,2.18211,488699997.0
2005-01-03 19:45:00,2.18184,2.18245,2.18153,2.18238,349399999.0
2005-01-03 19:50:00,2.18255,2.18326,2.18214,2.18255,312600000.0
2005-01-03 19:55:00,2.18274,2.18392,2.18229,2.18264,462900000.0
2005-01-03 20:00:00,2.18264,2.18288,2.18208,2.18264,316200000.0
2005-01-03 20:05:00,2.18248,2.18304,2.18211,2.1826,194500000.0
2005-01-03 20:10:00,2.1825,2.18311,2.18185,2.18271,548500001.0
2005-01-03 20:15:00,2.18271,2.1833,2.18192,2.18251,652699999.0
2005-01-03 20:20:00,2.18238,2.18283,2.18169,2.18237,620900000.0
2005-01-03 20:25:00,2.18228,2.18254,2.18144,2.1822,773499999.0
2005-01-03 20:30:00,2.1823,2.18318,2.18128,2.18191,1187799999.0
2005-01-03 20:35:00,2.18274,2.18274,2.18107,2.18163,581100000.0
2005-01-03 20:40:00,2.1815,2.18167,2.18062,2.18097,598899999.0
2005-01-03 20:45:00,2.18115,2.18233,2.18076,2.18135,550400001.0
2005-01-03 20:50:00,2.18156,2.18253,2.18136,2.18209,824100000.0
2005-01-03 20:55:00,2.18217,2.18305,2.18044,2.18083,1031500000.0
2005-01-03 21:00:00,2.18075,2.18163,2.1798,2.17987,814200001.0
2005-01-03 21:05:00,2.17967,2.17997,2.17854,2.1793,242399999.0
2005-01-03 21:10:00,2.1795,2.1803,2.1793,2.18015,582099999.0
2005-01-03 21:15:00,2.18026,2.18069,2.17961,2.18036,624400001.0
2005-01-03 21:20:00,2.1805,2.18155,2.17982,2.18155,799300000.0
2005-01-03 21:25:00,2.18093,2.18181,2.18032,2.18129,287600000.0
2005-01-03 21:30:00,2.18102,2.18203,2.18078,2.18177,445200000.0
2005-01-03 21:35:00,2.1817,2.18204,2.18118,2.18159,223700000.0
2005-01-03 21:40:00,2.18154,2.18154,2.18008,2.18066,344800000.0
2005-01-03 21:45:00,2.18078,2.1816,2.18047,2.18097,457500000.0
2005-01-03 21:50:00,2.18162,2.18212,2.1804,2.18157,310800000.0
2005-01-03 21:55:00,2.18153,2.18388,2.18153,2.18348,346400000.0
2005-01-03 22:00:00,2.18354,2.18354,2.18281,2.18343,320400000.0
2005-01-03 22:05:00,2.18362,2.18513,2.18354,2.18492,178600000.0
2005-01-03 22:10:00,2.18501,2.18526,2.18392,2.18441,198900000.0
2005-01-03 22:15:00,2.18427,2.18481,2.18383,2.18411,434500001.0
2005-01-03 22:20:00,2.18431,2.18455,2.18373,2.18443,319000001.0
2005-01-03 22:25:00,2.18447,2.18475,2.18397,2.18397,241800000.0
2005-01-03 22:30:00,2.18421,2.18447,2.18289,2.18289,355900001.0
2005-01-03 22:35:00,2.18335,2.18404,2.18324,2.18324,192500001.0
2005-01-03 22:40:00,2.1833,2.18382,2.18277,2.1832,339600000.0
2005-01-03 22:45:00,2.18311,2.184,2.1828,2.18395,389400000.0
2005-01-03 22:50:00,2.18378,2.18441,2.18354,2.18393,206200000.0
2005-01-03 22:55:00,2.18404,2.18451,2.18394,2.18437,221200001.0
2005-01-03 23:00:00,2.18422,2.18534,2.18409,2.18494,173700000.0
2005-01-03 23:05:00,2.18466,2.18571,2.18466,2.18558,160000000.0
2005-01-03 23:10:00,2.18514,2.18598,2.18513,2.18577,163700000.0
2005-01-03 23:15:00,2.18558,2.18628,2.18532,2.18623,174300000.0
2005-01-03 23:20:00,2.18641,2.18714,2.1859,2.18603,130700000.0
2005-01-03 23:25:00,2.18608,2.18646,2.18554,2.18623,146300000.0
2005-01-03 23:30:00,2.18636,2.18649,2.18538,2.18584,154700000.0
2005-01-03 23:35:00,2.18602,2.18679,2.18556,2.1858,175700000.0
2005-01-03 23:40:00,2.18571,2.18623,2.18519,2.18623,162400000.0
2005-01-03 23:45:00,2.18553,2.18604,2.18483,2.18544,189300000.0
2005-01-03 23:50:00,2.18532,2.186,2.18493,2.18537,156600000.0
2005-01-03 23:55:00,2.18549,2.18614,2.18514,2.18592,241300000.0
2005-01-04 00:00:00,2.18593,2.18606,2.18525,2.18556,147400000.0
2005-01-04 00:05:00,2.18507,2.18625,2.185,2.18578,138100000.0
2005-01-04 00:10:00,2.18632,2.18632,2.18541,2.18611,145000000.0
2005-01-04 00:15:00,2.18588,2.18668,2.18534,2.1862,188900000.0
2005-01-04 00:20:00,2.18596,2.18625,2.18524,2.18594,171800000.0
2005-01-04 00:25:00,2.18546,2.18612,2.18532,2.18601,155000000.0
2005-01-04 00:30:00,2.18582,2.18604,2.18508,2.18531,183600000.0
2005-01-04 00:35:00,2.18622,2.18668,2.18515,2.18532,185700000.0
2005-01-04 00:40:00,2.18605,2.18696,2.18583,2.18616,148700000.0
2005-01-04 00:45:00,2.18588,2.18642,2.18582,2.18609,119400000.0
2005-01-04 00:50:00,2.18607,2.18662,2.18577,2.18645,189800001.0
2005-01-04 00:55:00,2.18621,2.18709,2.18595,2.18667,201700000.0
2005-01-04 01:00:00,2.18664,2.18711,2.18596,2.18636,158600000.0
2005-01-04 01:05:00,2.18606,2.18704,2.18567,2.18609,136200000.0
2005-01-04 01:10:00,2.18599,2.18672,2.18571,2.18645,187900000.0
2005-01-04 01:15:00,2.18614,2.18684,2.18593,2.18657,173100000.0
2005-01-04 01:20:00,2.1863,2.18713,2.18622,2.18698,187200000.0
2005-01-04 01:25:00,2.18724,2.18724,2.18471,2.18485,141900000.0
2005-01-04 01:30:00,2.18508,2.18603,2.18499,2.18553,217299999.0
2005-01-04 01:35:00,2.18513,2.18585,2.18425,2.18452,185700000.0
2005-01-04 01:40:00,2.18472,2.18513,2.1843,2.18513,181700000.0
2005-01-04 01:45:00,2.18514,2.18553,2.18442,2.18553,139300000.0
2005-01-04 01:50:00,2.18534,2.1854,2.18382,2.18431,138100000.0
2005-01-04 01:55:00,2.18413,2.18547,2.18397,2.18468,180100000.0
2005-01-04 02:00:00,2.18436,2.18541,2.18418,2.18541,188900000.0
2005-01-04 02:05:00,2.18546,2.18563,2.18444,2.18555,218600001.0
2005-01-04 02:10:00,2.18552,2.18568,2.18467,2.18542,149500000.0
2005-01-04 02:15:00,2.18535,2.18579,2.1849,2.18548,162900000.0
2005-01-04 02:20:00,2.18537,2.1855,2.18473,2.18515,162500000.0
2005-01-04 02:25:00,2.18527,2.18561,2.18459,2.18561,190100000.0
2005-01-04 02:30:00,2.18521,2.18581,2.1841,2.18491,193600000.0
2005-01-04 02:35:00,2.18516,2.18658,2.18507,2.18638,155100000.0
2005-01-04 02:40:00,2.1861,2.18625,2.18548,2.18625,182700000.0
2005-01-04 02:45:00,2.18627,2.18641,2.18545,2.18587,136300000.0
2005-01-04 02:50:00,2.18621,2.18636,2.18426,2.18426,149300000.0
2005-01-04 02:55:00,2.18434,2.18538,2.1842,2.18506,161800000.0
2005-01-04 03:00:00,2.18495,2.18529,2.18402,2.18449,213800000.0
2005-01-04 03:05:00,2.18436,2.18484,2.18344,2.18364,163800000.0
2005-01-04 03:10:00,2.18405,2.1843,2.18359,2.18406,171800000.0
2005-01-04 03:15:00,2.18391,2.18525,2.18383,2.18478,201500001.0
2005-01-04 03:20:00,2.18496,2.18512,2.18338,2.18459,175200000.0
2005-01-04 03:25:00,2.18399,2.18541,2.18385,2.18515,184200000.0
2005-01-04 03:30:00,2.18438,2.1858,2.18438,2.18534,220500001.0
2005-01-04 03:35:00,2.18531,2.18562,2.18461,2.18544,150800000.0
2005-01-04 03:40:00,2.18536,2.18596,2.18456,2.18532,186300000.0
2005-01-04 03:45:00,2.18563,2.18616,2.18497,2.18511,146000000.0
2005-01-04 03:50:00,2.18557,2.18651,2.18502,2.1863,137500000.0
2005-01-04 03:55:00,2.18632,2.18679,2.18519,2.186,162400000.0
2005-01-04 04:00:00,2.18578,2.18679,2.18578,2.18636,140700000.0
2005-01-04 04:05:00,2.1863,2.18675,2.18589,2.18664,162000000.0
2005-01-04 04:10:00,2.18634,2.1865,2.1855,2.18621,147500000.0
2005-01-04 04:15:00,2.18604,2.18639,2.18552,2.18612,181800000.0
2005-01-04 04:20:00,2.18631,2.18638,2.1854,2.18608,224800000.0
2005-01-04 04:25:00,2.18609,2.18643,2.18546,2.18564,138900000.0
2005-01-04 04:30:00,2.18575,2.18622,2.1854,2.18563,150000000.0
2005-01-04 04:35:00,2.18624,2.18634,2.18524,2.18557,173300000.0
2005-01-04 04:40:00,2.18526,2.18662,2.18526,2.18586,228499999.0
2005-01-04 04:45:00,2.18629,2.18662,2.18572,2.18615,170299998.0
2005-01-04 04:50:00,2.18613,2.18655,2.18513,2.18584,154000000.0
2005-01-04 04:55:00,2.18592,2.18598,2.18498,2.18512,180700000.0
2005-01-04 05:00:00,2.18507,2.18559,2.18435,2.18494,197600000.0
2005-01-04 05:05:00,2.18503,2.18597,2.18455,2.18473,201900000.0
2005-01-04 05:10:00,2.18465,2.18499,2.18425,2.18492,174900000.0
2005-01-04 05:15:00,2.185,2.18522,2.18433,2.18501,210400000.0
2005-01-04 05:20:00,2.18506,2.18618,2.18478,2.18526,160000000.0
2005-01-04 05:25:00,2.1852,2.18583,2.18491,2.18513,170300000.0
2005-01-04 05:30:00,2.1854,2.18563,2.18453,2.18515,243500001.0
2005-01-04 05:35:00,2.18504,2.18511,2.18404,2.18492,155800000.0
2005-01-04 05:40:00,2.18491,2.18491,2.1835,2.18398,207200000.0
2005-01-04 05:45:00,2.18376,2.18505,2.18364,2.18367,182800001.0
2005-01-04 05:50:00,2.18393,2.18435,2.18337,2.1843,158200000.0
2005-01-04 05:55:00,2.18411,2.18435,2.18357,2.18405,190299999.0
2005-01-04 06:00:00,2.18417,2.18484,2.18385,2.18465,130000000.0
2005-01-04 06:05:00,2.18413,2.18471,2.18381,2.18416,140600000.0
2005-01-04 06:10:00,2.18404,2.18461,2.1833,2.18383,198700000.0
2005-01-04 06:15:00,2.18371,2.18416,2.18309,2.18367,189800000.0
2005-01-04 06:20:00,2.18357,2.18409,2.18298,2.18359,190200000.0
2005-01-04 06:25:00,2.18341,2.18398,2.18271,2.18293,118600000.0
2005-01-04 06:30:00,2.18313,2.18352,2.18239,2.18307,154800000.0
2005-01-04 06:35:00,2.1833,2.18359,2.1827,2.1827,148500000.0
2005-01-04 06:40:00,2.18306,2.18381,2.18273,2.18312,206100000.0
2005-01-04 06:45:00,2.18323,2.18363,2.18294,2.18344,191400000.0
2005-01-04 06:50:00,2.18288,2.18412,2.18276,2.18335,218400001.0
2005-01-04 06:55:00,2.18308,2.18358,2.18243,2.18331,138200000.0
2005-01-04 07:00:00,2.18305,2.18423,2.18285,2.18285,189600000.0
2005-01-04 07:05:00,2.18388,2.18465,2.18362,2.18362,210699999.0
2005-01-04 07:10:00,2.18377,2.18452,2.18359,2.18378,162200000.0
2005-01-04 07:15:00,2.18385,2.18432,2.18343,2.18427,196300000.0
2005-01-04 07:20:00,2.18406,2.1842,2.18341,2.18383,217899999.0
2005-01-04 07:25:00,2.18372,2.1843,2.18316,2.18417,180999999.0
2005-01-04 07:30:00,2.18449,2.18449,2.18353,2.18362,157200000.0
2005-01-04 07:35:00,2.18351,2.18437,2.18314,2.18377,192100001.0
2005-01-04 07:40:00,2.18406,2.18438,2.18368,2.18371,189000000.0
2005-01-04 07:45:00,2.18408,2.18442,2.18378,2.18393,188400000.0
2005-01-04 07:50:00,2.184,2.18409,2.18322,2.18367,213900001.0
2005-01-04 07:55:00,2.18368,2.18381,2.18291,2.18348,177400000.0
2005-01-04 08:00:00,2.1835,2.18375,2.1826,2.18364,195300000.0
2005-01-04 08:05:00,2.18347,2.18417,2.18312,2.18349,201899999.0
2005-01-04 08:10:00,2.18354,2.18396,2.1831,2.18379,184600000.0
2005-01-04 08:15:00,2.184,2.18457,2.18337,2.18457,193400000.0
2005-01-04 08:20:00,2.18418,2.1847,2.184,2.18413,155700000.0
2005-01-04 08:25:00,2.18363,2.18501,2.18363,2.18427,174500000.0
2005-01-04 08:30:00,2.18405,2.18461,2.18325,2.18393,212900000.0
2005-01-04 08:35:00,2.18385,2.18422,2.18308,2.18355,152200000.0
2005-01-04 08:40:00,2.18338,2.18446,2.18313,2.18417,140400000.0
2005-01-04 08:45:00,2.18388,2.1847,2.18362,2.18458,188300000.0
2005-01-04 08:50:00,2.18405,2.1843,2.18337,2.18385,111400000.0
2005-01-04 08:55:00,2.18397,2.18397,2.18245,2.18285,204199999.0
2005-01-04 09:00:00,2.18259,2.18339,2.18193,2.18284,152199999.0
2005-01-04 09:05:00,2.18284,2.18324,2.1823,2.18323,158199999.0
2005-01-04 09:10:00,2.18332,2.18469,2.18268,2.18468,194400000.0
2005-01-04 09:15:00,2.18493,2.1854,2.1846,2.18517,218300000.0
2005-01-04 09:20:00,2.18524,2.18612,2.18511,2.18612,179300000.0
2005-01-04 09:25:00,2.18595,2.18665,2.18569,2.18665,208399999.0
2005-01-04 09:30:00,2.18662,2.18736,2.18609,2.18693,230200000.0
2005-01-04 09:35:00,2.18705,2.18707,2.18538,2.18538,171700000.0
2005-01-04 09:40:00,2.18592,2.1862,2.18491,2.18491,192500001.0
2005-01-04 09:45:00,2.1848,2.18505,2.18316,2.18325,159400000.0
2005-01-04 09:50:00,2.183,2.18374,2.18227,2.18374,192600000.0
2005-01-04 09:55:00,2.18371,2.18376,2.18262,2.1834,159300000.0
2005-01-04 10:00:00,2.1834,2.18452,2.18324,2.1843,206900000.0
2005-01-04 10:05:00,2.18429,2.18474,2.18353,2.18469,198900000.0
2005-01-04 10:10:00,2.18441,2.18504,2.18389,2.18481,138700000.0
2005-01-04 10:15:00,2.18498,2.18546,2.18381,2.184,169900000.0
2005-01-04 10:20:00,2.18402,2.18666,2.18383,2.18666,174800000.0
2005-01-04 10:25:00,2.18628,2.18863,2.18587,2.18863,190700000.0
2005-01-04 10:30:00,2.18861,2.18971,2.18789,2.18949,187900000.0
2005-01-04 10:35:00,2.18968,2.19086,2.18914,2.19036,187800000.0
2005-01-04 10:40:00,2.19026,2.19065,2.18994,2.19041,190600000.0
2005-01-04 10:45:00,2.19044,2.19081,2.18951,2.18988,184000000.0
2005-01-04 10:50:00,2.19009,2.19114,2.18988,2.19014,147200000.0
2005-01-04 10:55:00,2.18995,2.19087,2.18985,2.19019,220400001.0
2005-01-04 11:00:00,2.1903,2.1903,2.18935,2.18967,165600000.0
2005-01-04 11:05:00,2.18956,2.19008,2.18906,2.19003,166500000.0
2005-01-04 11:10:00,2.18993,2.19029,2.18921,2.1898,192500000.0
2005-01-04 11:15:00,2.18974,2.19049,2.18926,2.18981,181000000.0
2005-01-04 11:20:00,2.19018,2.19132,2.19004,2.19115,181200000.0
2005-01-04 11:25:00,2.19129,2.19167,2.19053,2.19138,168700000.0
2005-01-04 11:30:00,2.19138,2.19138,2.18882,2.18934,177300000.0
2005-01-04 11:35:00,2.18959,2.1899,2.18801,2.1893,188400000.0
2005-01-04 11:40:00,2.18945,2.18992,2.18867,2.1889,191000000.0
2005-01-04 11:45:00,2.18888,2.18958,2.18874,2.18918,177700000.0
2005-01-04 11:50:00,2.18923,2.19151,2.18923,2.191,183700000.0
2005-01-04 11:55:00,2.19115,2.19358,2.19103,2.19299,207100000.0
2005-01-04 12:00:00,2.1932,2.19353,2.19148,2.19149,196800000.0
2005-01-04 12:05:00,2.19157,2.19157,2.18967,2.19013,189300000.0
2005-01-04 12:10:00,2.19032,2.19122,2.19005,2.19094,155700000.0
2005-01-04 12:15:00,2.1908,2.19144,2.18995,2.19014,184600000.0
2005-01-04 12:20:00,2.19001,2.19063,2.18844,2.1889,134100000.0
2005-01-04 12:25:00,2.18912,2.18968,2.18859,2.18905,162500000.0
2005-01-04 12:30:00,2.1889,2.1892,2.18715,2.18717,170200000.0
2005-01-04 12:35:00,2.18749,2.18833,2.18713,2.18796,199500000.0
2005-01-04 12:40:00,2.18798,2.18888,2.18736,2.18888,239299999.0
2005-01-04 12:45:00,2.18871,2.1896,2.18844,2.18878,194400000.0
2005-01-04 12:50:00,2.18912,2.18959,2.18878,2.18885,169700000.0
2005-01-04 12:55:00,2.18885,2.18986,2.1887,2.1891,213500000.0
2005-01-04 13:00:00,2.18873,2.18905,2.18803,2.18834,233500000.0
2005-01-04 13:05:00,2.18824,2.18912,2.18754,2.18768,146300000.0
2005-01-04 13:10:00,2.1876,2.18819,2.18736,2.18777,211399999.0
2005-01-04 13:15:00,2.18764,2.18848,2.18729,2.18803,180600000.0
2005-01-04 13:20:00,2.18806,2.19108,2.18796,2.19092,189000000.0
2005-01-04 13:25:00,2.19084,2.1913,2.19013,2.19105,198300000.0
2005-01-04 13:30:00,2.19078,2.19214,2.19077,2.19179,194000000.0
2005-01-04 13:35:00,2.19157,2.19194,2.19085,2.19124,194200000.0
2005-01-04 13:40:00,2.19093,2.19145,2.19,2.19064,171600000.0
2005-01-04 13:45:00,2.19049,2.19106,2.18989,2.19106,178099999.0
2005-01-04 13:50:00,2.19093,2.19113,2.19028,2.19052,169700002.0
2005-01-04 13:55:00,2.18992,2.19067,2.18986,2.19016,181699999.0
2005-01-04 14:00:00,2.19018,2.19136,2.19,2.19136,142000000.0
2005-01-04 14:05:00,2.19185,2.19278,2.19117,2.19278,207900000.0
2005-01-04 14:10:00,2.19272,2.193,2.19161,2.19191,201500000.0
2005-01-04 14:15:00,2.19196,2.19234,2.19099,2.19122,211300000.0
2005-01-04 14:20:00,2.19145,2.19272,2.19127,2.19269,190100000.0
2005-01-04 14:25:00,2.1927,2.19333,2.19169,2.19299,156500000.0
2005-01-04 14:30:00,2.19285,2.19333,2.19126,2.19184,136300000.0
2005-01-04 14:35:00,2.1916,2.19286,2.19048,2.19286,214100000.0
2005-01-04 14:40:00,2.19266,2.19305,2.19157,2.19305,160600000.0
2005-01-04 14:45:00,2.19256,2.19288,2.19166,2.19206,201800000.0
2005-01-04 14:50:00,2.19196,2.19287,2.19157,2.19215,171000000.0
2005-01-04 14:55:00,2.19211,2.19213,2.19069,2.19112,162200000.0
2005-01-04 15:00:00,2.19129,2.19156,2.19072,2.19118,184200000.0
2005-01-04 15:05:00,2.19114,2.19173,2.19092,2.19158,201800000.0
2005-01-04 15:10:00,2.19153,2.19157,2.19068,2.19118,165800001.0
2005-01-04 15:15:00,2.1908,2.19188,2.1905,2.19065,168300000.0
2005-01-04 15:20:00,2.19073,2.1913,2.19005,2.19071,150700000.0
2005-01-04 15:25:00,2.19043,2.19156,2.19023,2.19155,164700001.0
2005-01-04 15:30:00,2.19172,2.19219,2.19107,2.19147,182300000.0
2005-01-04 15:35:00,2.19136,2.19194,2.19055,2.19065,195900000.0
2005-01-04 15:40:00,2.19053,2.19182,2.19053,2.19154,153400000.0
2005-01-04 15:45:00,2.19133,2.19226,2.19092,2.19172,210600000.0
2005-01-04 15:50:00,2.19187,2.19493,2.19173,2.19467,166399999.0
2005-01-04 15:55:00,2.19477,2.19483,2.19384,2.19434,178600000.0
2005-01-04 16:00:00,2.19402,2.19503,2.19366,2.19427,204900000.0
2005-01-04 16:05:00,2.19409,2.19502,2.19395,2.19432,204300000.0
2005-01-04 16:10:00,2.1938,2.19447,2.19335,2.19415,211500000.0
2005-01-04 16:15:00,2.19418,2.19499,2.19373,2.19445,169800001.0
2005-01-04 16:20:00,2.19503,2.19532,2.19416,2.1945,135500000.0
2005-01-04 16:25:00,2.19482,2.19538,2.19428,2.19484,209600001.0
2005-01-04 16:30:00,2.19469,2.19548,2.19433,2.19469,160100000.0
2005-01-04 16:35:00,2.19423,2.19541,2.19405,2.19456,189000000.0
2005-01-04 16:40:00,2.19477,2.19503,2.19434,2.19477,183400000.0
2005-01-04 16:45:00,2.19487,2.19512,2.1942,2.19492,168800000.0
2005-01-04 16:50:00,2.19482,2.1953,2.19396,2.19408,201700000.0
2005-01-04 16:55:00,2.19424,2.19481,2.19382,2.19446,201200000.0
2005-01-04 17:00:00,2.19422,2.19425,2.192,2.19258,203500001.0
2005-01-04 17:05:00,2.19259,2.19273,2.19106,2.19157,167400000.0
2005-01-04 17:10:00,2.19197,2.19276,2.19107,2.19184,174800000.0
2005-01-04 17:15:00,2.19131,2.19556,2.19123,2.19516,238700000.0
2005-01-04 17:20:00,2.19531,2.19751,2.19531,2.19745,212800001.0
2005-01-04 17:25:00,2.19731,2.19889,2.19723,2.19796,201300000.0
2005-01-04 17:30:00,2.19795,2.19903,2.19773,2.19794,252999998.0
2005-01-04 17:35:00,2.19792,2.19792,2.19649,2.19663,177400000.0
2005-01-04 17:40:00,2.19707,2.19871,2.19697,2.19817,165700000.0
2005-01-04 17:45:00,2.19822,2.19867,2.19743,2.19845,148100000.0
2005-01-04 17:50:00,2.19839,2.19908,2.19789,2.19867,200800000.0
2005-01-04 17:55:00,2.19895,2.19897,2.19597,2.1968,163400000.0
2005-01-04 18:00:00,2.19695,2.19822,2.19668,2.19787,1548899998.0
2005-01-04 18:05:00,2.19763,2.19825,2.19687,2.19697,1719200002.0
2005-01-04 18:10:00,2.19679,2.19693,2.19574,2.19574,1069899999.0
2005-01-04 18:15:00,2.19564,2.1968,2.19564,2.1968,1284299999.0
2005-01-04 18:20:00,2.1969,2.19725,2.19617,2.19686,1326600001.0
2005-01-04 18:25:00,2.19688,2.19715,2.19592,2.19635,1362299999.0
2005-01-04 18:30:00,2.19625,2.19776,2.19614,2.19745,1306799999.0
2005-01-04 18:35:00,2.1973,2.19829,2.19609,2.19728,594800000.0
2005-01-04 18:40:00,2.19745,2.19828,2.19718,2.19787,696500000.0
2005-01-04 18:45:00,2.19793,2.19919,2.19777,2.19857,295500000.0
2005-01-04 18:50:00,2.19828,2.19943,2.1975,2.19839,634900000.0
2005-01-04 18:55:00,2.19826,2.19864,2.19792,2.19833,741500000.0
2005-01-04 19:00:00,2.19823,2.19923,2.19729,2.19923,435100000.0
2005-01-04 19:05:00,2.1991,2.19936,2.19855,2.19857,797300001.0
2005-01-04 19:10:00,2.19853,2.1989,2.19822,2.1985,460700001.0
2005-01-04 19:15:00,2.19842,2.19914,2.19817,2.19865,459900001.0
2005-01-04 19:20:00,2.19873,2.19914,2.19808,2.19814,588700000.0
2005-01-04 19:25:00,2.19793,2.19811,2.19753,2.19756,448000000.0
2005-01-04 19:30:00,2.19758,2.19797,2.1973,2.19742,648499999.0
2005-01-04 19:35:00,2.19725,2.19765,2.19651,2.19751,371000000.0
2005-01-04 19:40:00,2.19757,2.19786,2.19694,2.19727,339600000.0
2005-01-04 19:45:00,2.19723,2.19766,2.19616,2.1964,385400000.0
2005-01-04 19:50:00,2.19671,2.19702,2.1958,2.19638,350700001.0
2005-01-04 19:55:00,2.19609,2.19672,2.19577,2.19636,517700001.0
2005-01-04 20:00:00,2.19637,2.19678,2.19576,2.19678,303800001.0
2005-01-04 20:05:00,2.19689,2.19694,2.19616,2.19641,232400000.0
2005-01-04 20:10:00,2.19655,2.19729,2.19629,2.19701,489300001.0
2005-01-04 20:15:00,2.19718,2.19749,2.19631,2.19705,616700000.0
2005-01-04 20:20:00,2.19685,2.19729,2.19642,2.19681,569700001.0
2005-01-04 20:25:00,2.19612,2.19744,2.19612,2.19717,825999999.0
2005-01-04 20:30:00,2.19722,2.19879,2.19693,2.19812,1094000000.0
2005-01-04 20:35:00,2.198,2.19833,2.19713,2.1978,546800000.0
2005-01-04 20:40:00,2.19754,2.19785,2.19615,2.19741,645400000.0
2005-01-04 20:45:00,2.19755,2.19823,2.19707,2.19762,535900000.0
2005-01-04 20:50:00,2.19715,2.19777,2.19648,2.19733,729600001.0
2005-01-04 20:55:00,2.19737,2.19776,2.19664,2.19733,1010600001.0
2005-01-04 21:00:00,2.19748,2.19807,2.19674,2.19802,781200002.0
2005-01-04 21:05:00,2.19794,2.19886,2.19745,2.19847,214800000.0
2005-01-04 21:10:00,2.19847,2.19867,2.19754,2.19823,473900000.0
2005-01-04 21:15:00,2.198,2.19852,2.19741,2.19852,674100000.0
2005-01-04 21:20:00,2.19874,2.199,2.19755,2.19832,782300000.0
2005-01-04 21:25:00,2.19824,2.19903,2.19808,2.19869,290100000.0
2005-01-04 21:30:00,2.19905,2.20008,2.19893,2.19978,448699999.0
2005-01-04 21:35:00,2.1996,2.20058,2.19898,2.19941,269300000.0
2005-01-04 21:40:00,2.1997,2.20077,2.19852,2.19887,349500000.0
2005-01-04 21:45:00,2.19871,2.19904,2.19799,2.1981,463900001.0
2005-01-04 21:50:00,2.19822,2.1986,2.1974,2.19785,306400001.0
2005-01-04 21:55:00,2.19791,2.199,2.19731,2.19857,402800001.0
2005-01-04 22:00:00,2.19848,2.19955,2.19829,2.19926,368300000.0
2005-01-04 22:05:00,2.19904,2.19961,2.19785,2.19855,211500000.0
2005-01-04 22:10:00,2.19867,2.19885,2.19791,2.19813,217000000.0
2005-01-04 22:15:00,2.19828,2.19883,2.19793,2.19834,417699998.0
2005-01-04 22:20:00,2.19828,2.19913,2.19821,2.1986,311900000.0
2005-01-04 22:25:00,2.19849,2.19849,2.19752,2.19793,314100000.0
2005-01-04 22:30:00,2.19789,2.19806,2.19709,2.19739,328200000.0
2005-01-04 22:35:00,2.19697,2.19854,2.1968,2.19854,142100000.0
2005-01-04 22:40:00,2.19844,2.19914,2.19776,2.19911,333000000.0
2005-01-04 22:45:00,2.19929,2.19929,2.1985,2.19894,374300000.0
2005-01-04 22:50:00,2.19875,2.19928,2.19843,2.19912,252200000.0
2005-01-04 22:55:00,2.19897,2.19941,2.19843,2.19854,186500002.0
2005-01-04 23:00:00,2.19869,2.19901,2.19822,2.19887,183100000.0
2005-01-04 23:05:00,2.19876,2.19916,2.19836,2.19856,196100000.0
2005-01-04 23:10:00,2.19884,2.19922,2.19792,2.19865,159900000.0
2005-01-04 23:15:00,2.19882,2.19885,2.1979,2.19791,191000001.0
2005-01-04 23:20:00,2.19825,2.19907,2.19781,2.1984,146000000.0
2005-01-04 23:25:00,2.1981,2.19825,2.19715,2.19761,197999999.0
2005-01-04 23:30:00,2.19777,2.19868,2.19738,2.19781,194900000.0
2005-01-04 23:35:00,2.1975,2.19787,2.19663,2.19744,178900000.0
2005-01-04 23:40:00,2.1973,2.19852,2.19685,2.19726,222900000.0
2005-01-04 23:45:00,2.19715,2.198,2.19667,2.19772,257400000.0
2005-01-04 23:50:00,2.19787,2.19812,2.19694,2.19772,192800000.0
2005-01-04 23:55:00,2.19762,2.19816,2.19659,2.1977,175400000.0
2005-01-05 00:00:00,2.19734,2.19789,2.1968,2.19779,196300000.0
2005-01-05 00:05:00,2.19739,2.19791,2.19715,2.19751,160100000.0
2005-01-05 00:10:00,2.19778,2.19791,2.19703,2.19741,188700000.0
2005-01-05 00:15:00,2.19771,2.19778,2.19651,2.19744,175900000.0
2005-01-05 00:20:00,2.1976,2.19828,2.19705,2.19791,155500000.0
2005-01-05 00:25:00,2.19842,2.1986,2.19787,2.19787,216800000.0
2005-01-05 00:30:00,2.19846,2.19872,2.19729,2.19733,190300001.0
2005-01-05 00:35:00,2.19847,2.19981,2.19796,2.19957,153300000.0
2005-01-05 00:40:00,2.19956,2.19995,2.19853,2.19903,176500000.0
2005-01-05 00:45:00,2.19883,2.1994,2.1985,2.19901,133200000.0
2005-01-05 00:50:00,2.1994,2.19992,2.19878,2.19896,169900000.0
2005-01-05 00:55:00,2.19902,2.19944,2.19843,2.19878,143800000.0
2005-01-05 01:00:00,2.19886,2.19943,2.19809,2.19809,204200000.0
2005-01-05 01:05:00,2.19821,2.19877,2.19811,2.19838,159700000.0
2005-01-05 01:10:00,2.19827,2.19875,2.19782,2.19827,223799999.0
2005-01-05 01:15:00,2.19829,2.1992,2.198,2.19892,171100000.0
2005-01-05 01:20:00,2.19848,2.19871,2.19786,2.19866,261500000.0
2005-01-05 01:25:00,2.1985,2.19884,2.19788,2.19866,185800000.0
2005-01-05 01:30:00,2.19855,2.19895,2.19827,2.19865,222300000.0
2005-01-05 01:35:00,2.1986,2.1992,2.19805,2.19871,146800000.0
2005-01-05 01:40:00,2.19846,2.19898,2.19817,2.19865,171100000.0
2005-01-05 01:45:00,2.19901,2.19982,2.19836,2.19937,202299999.0
2005-01-05 01:50:00,2.1987,2.19941,2.1985,2.19899,185700000.0
2005-01-05 01:55:00,2.1991,2.19932,2.19821,2.19909,150800000.0
2005-01-05 02:00:00,2.19926,2.19943,2.19764,2.19783,218900000.0
2005-01-05 02:05:00,2.19807,2.19868,2.19768,2.1982,182200000.0
2005-01-05 02:10:00,2.19855,2.19904,2.19816,2.19887,199500000.0
2005-01-05 02:15:00,2.19905,2.19944,2.19868,2.1991,164400000.0
2005-01-05 02:20:00,2.19909,2.19975,2.19892,2.19934,179700000.0
2005-01-05 02:25:00,2.20014,2.20014,2.19907,2.19934,177900000.0
2005-01-05 02:30:00,2.19923,2.19966,2.19872,2.19933,192500000.0
2005-01-05 02:35:00,2.19936,2.19949,2.199,2.19923,189800000.0
2005-01-05 02:40:00,2.19936,2.19974,2.19911,2.19967,166000000.0
2005-01-05 02:45:00,2.19974,2.19994,2.19849,2.19887,193500000.0
2005-01-05 02:50:00,2.19903,2.19934,2.19856,2.19898,180300000.0
2005-01-05 02:55:00,2.19869,2.19925,2.19841,2.19879,168800000.0
2005-01-05 03:00:00,2.19833,2.19892,2.19811,2.19892,177200000.0
2005-01-05 03:05:00,2.19877,2.19908,2.19811,2.19842,158800000.0
2005-01-05 03:10:00,2.19844,2.19922,2.19828,2.19873,199300000.0
2005-01-05 03:15:00,2.19882,2.19914,2.19833,2.19882,164900000.0
2005-01-05 03:20:00,2.19958,2.19958,2.19807,2.19867,167500000.0
2005-01-05 03:25:00,2.19917,2.19964,2.1983,2.1988,152200000.0
2005-01-05 03:30:00,2.19841,2.20076,2.19832,2.20016,166000001.0
2005-01-05 03:35:00,2.20024,2.20175,2.19981,2.20078,160700000.0
2005-01-05 03:40:00,2.20068,2.2014,2.2003,2.20101,134100000.0
2005-01-05 03:45:00,2.20075,2.2009,2.19972,2.2003,222899999.0
2005-01-05 03:50:00,2.20022,2.20137,2.20008,2.20074,205400000.0
2005-01-05 03:55:00,2.20006,2.20201,2.20006,2.20201,120000000.0
2005-01-05 04:00:00,2.20165,2.20188,2.20103,2.20155,182500000.0
2005-01-05 04:05:00,2.20136,2.20215,2.20118,2.20186,190899998.0
2005-01-05 04:10:00,2.2018,2.20181,2.20104,2.20169,199600001.0
2005-01-05 04:15:00,2.2015,2.20214,2.20101,2.2017,144900000.0
2005-01-05 04:20:00,2.20134,2.20173,2.20079,2.20079,187400000.0
2005-01-05 04:25:00,2.20082,2.20128,2.20034,2.20125,186500000.0
2005-01-05 04:30:00,2.20125,2.20157,2.2006,2.20101,227000000.0
2005-01-05 04:35:00,2.20148,2.20182,2.20107,2.20158,119900000.0
2005-01-05 04:40:00,2.20162,2.20182,2.20097,2.20182,148100000.0
2005-01-05 04:45:00,2.20148,2.20195,2.20125,2.20163,187600000.0
2005-01-05 04:50:00,2.20148,2.20188,2.20101,2.2017,173500000.0
2005-01-05 04:55:00,2.2018,2.20196,2.2012,2.20167,185500000.0
2005-01-05 05:00:00,2.20151,2.20212,2.2012,2.20212,175500000.0
2005-01-05 05:05:00,2.20202,2.20237,2.2018,2.20223,167600000.0
2005-01-05 05:10:00,2.20221,2.20283,2.20145,2.20221,155899999.0
2005-01-05 05:15:00,2.2025,2.20282,2.20181,2.20247,234700000.0
2005-01-05 05:20:00,2.20232,2.20249,2.20146,2.2022,140800000.0
2005-01-05 05:25:00,2.20185,2.2027,2.20167,2.20207,168800000.0
2005-01-05 05:30:00,2.20172,2.2024,2.20155,2.20187,182100000.0
2005-01-05 05:35:00,2.20201,2.20225,2.20142,2.20186,216500000.0
2005-01-05 05:40:00,2.20194,2.20228,2.20123,2.20155,168300000.0
2005-01-05 05:45:00,2.20165,2.20223,2.20091,2.20195,213100000.0
2005-01-05 05:50:00,2.20181,2.20204,2.20102,2.20144,200700000.0
2005-01-05 05:55:00,2.201,2.20133,2.20047,2.20124,143900000.0
2005-01-05 06:00:00,2.20098,2.20121,2.19973,2.20073,172300000.0
2005-01-05 06:05:00,2.20067,2.20091,2.19943,2.19997,155900000.0
2005-01-05 06:10:00,2.20008,2.20046,2.19961,2.19996,203199999.0
2005-01-05 06:15:00,2.2002,2.2002,2.19903,2.19962,180900000.0
2005-01-05 06:20:00,2.1993,2.20002,2.1987,2.19893,191500000.0
2005-01-05 06:25:00,2.19923,2.1996,2.19875,2.19929,169000000.0
2005-01-05 06:30:00,2.19906,2.19959,2.19829,2.19951,195099999.0
2005-01-05 06:35:00,2.1996,2.20025,2.19932,2.19991,162699999.0
2005-01-05 06:40:00,2.19966,2.20028,2.1995,2.20005,161300000.0
2005-01-05 06:45:00,2.19985,2.20102,2.19942,2.20067,192900000.0
2005-01-05 06:50:00,2.20083,2.2014,2.20013,2.20131,143600000.0
2005-01-05 06:55:00,2.20115,2.20147,2.20062,2.20095,195500000.0
2005-01-05 07:00:00,2.20077,2.2014,2.20007,2.20068,170400000.0
2005-01-05 07:05:00,2.20082,2.20137,2.20033,2.20124,181800000.0
2005-01-05 07:10:00,2.20112,2.20126,2.20013,2.20105,204799999.0
2005-01-05 07:15:00,2.20109,2.20139,2.19985,2.2007,168900000.0
2005-01-05 07:20:00,2.20058,2.2011,2.20018,2.20038,210900000.0
2005-01-05 07:25:00,2.20035,2.20051,2.19964,2.19993,148000000.0
2005-01-05 07:30:00,2.20012,2.20105,2.19989,2.20057,172599999.0
2005-01-05 07:35:00,2.20037,2.20071,2.19977,2.20007,154600000.0
2005-01-05 07:40:00,2.19996,2.20079,2.19996,2.20001,191100001.0
2005-01-05 07:45:00,2.20045,2.20122,2.19988,2.20122,207400000.0
2005-01-05 07:50:00,2.20129,2.2013,2.2001,2.20099,193800001.0
2005-01-05 07:55:00,2.2006,2.20138,2.20002,2.20052,133400000.0
2005-01-05 08:00:00,2.20078,2.20078,2.19926,2.1998,199200000.0
2005-01-05 08:05:00,2.20003,2.20046,2.19938,2.19988,223900000.0
2005-01-05 08:10:00,2.19948,2.20081,2.19948,2.20001,162200000.0
2005-01-05 08:15:00,2.19985,2.2,2.19904,2.1997,136700000.0
2005-01-05 08:20:00,2.19972,2.19988,2.19916,2.19948,165200000.0
2005-01-05 08:25:00,2.19944,2.19955,2.19893,2.19942,174200000.0
2005-01-05 08:30:00,2.19937,2.19977,2.19867,2.19918,217400000.0
2005-01-05 08:35:00,2.19922,2.19943,2.19812,2.19871,180200000.0
2005-01-05 08:40:00,2.19868,2.19874,2.19767,2.19848,214200000.0
2005-01-05 08:45:00,2.19864,2.19875,2.19817,2.19849,240299999.0
2005-01-05 08:50:00,2.1983,2.19858,2.1978,2.19801,174300000.0
2005-01-05 08:55:00,2.19828,2.1983,2.19755,2.19795,189300000.0
2005-01-05 09:00:00,2.19768,2.19833,2.19709,2.19802,172700000.0
2005-01-05 09:05:00,2.19793,2.1984,2.1976,2.19821,184800000.0
2005-01-05 09:10:00,2.19783,2.19847,2.1974,2.19797,216000000.0
2005-01-05 09:15:00,2.19766,2.19852,2.19712,2.19771,205300000.0
2005-01-05 09:20:00,2.19775,2.19882,2.19766,2.19862,215500000.0
2005-01-05 09:25:00,2.19813,2.19837,2.19699,2.19778,154900000.0
2005-01-05 09:30:00,2.1976,2.19873,2.19731,2.19827,195700000.0
2005-01-05 09:35:00,2.19793,2.1995,2.19791,2.19854,264199996.0
2005-01-05 09:40:00,2.19813,2.19863,2.19762,2.19815,167500001.0
2005-01-05 09:45:00,2.19783,2.19871,2.19743,2.19787,189900000.0
2005-01-05 09:50:00,2.1979,2.19963,2.19769,2.19863,185900000.0
2005-01-05 09:55:00,2.19865,2.19907,2.19804,2.19867,188100000.0
2005-01-05 10:00:00,2.1982,2.19889,2.19763,2.19821,222300001.0
2005-01-05 10:05:00,2.19832,2.19861,2.1961,2.19692,265500001.0
2005-01-05 10:10:00,2.19685,2.19743,2.19639,2.19678,188300000.0
2005-01-05 10:15:00,2.197,2.19724,2.1961,2.19652,170800000.0
2005-01-05 10:20:00,2.19692,2.19832,2.19624,2.19832,185600001.0
2005-01-05 10:25:00,2.19823,2.19977,2.19757,2.19811,224200000.0
2005-01-05 10:30:00,2.19793,2.1991,2.1974,2.19885,209700000.0
2005-01-05 10:35:00,2.199,2.19908,2.19809,2.19841,127700000.0
2005-01-05 10:40:00,2.19852,2.19896,2.19757,2.19757,158800000.0
2005-01-05 10:45:00,2.19765,2.19822,2.19689,2.19814,170000000.0
2005-01-05 10:50:00,2.19719,2.19769,2.19627,2.19659,204400000.0
2005-01-05 10:55:00,2.19685,2.19701,2.19594,2.19693,239000001.0
2005-01-05 11:00:00,2.19679,2.19778,2.19667,2.19697,149900000.0
2005-01-05 11:05:00,2.19716,2.1974,2.19573,2.19645,179200000.0
2005-01-05 11:10:00,2.19607,2.19629,2.1939,2.1939,192000000.0
2005-01-05 11:15:00,2.19383,2.19502,2.19379,2.19497,208200000.0
2005-01-05 11:20:00,2.19507,2.19638,2.19489,2.19625,152000000.0
2005-01-05 11:25:00,2.19634,2.19706,2.19571,2.19649,214200001.0
2005-01-05 11:30:00,2.19654,2.1972,2.19604,2.19672,185400000.0
2005-01-05 11:35:00,2.19675,2.1987,2.19675,2.19809,227100001.0
2005-01-05 11:40:00,2.19782,2.19828,2.19716,2.19734,195100000.0
2005-01-05 11:45:00,2.19749,2.19751,2.19686,2.19686,139100000.0
2005-01-05 11:50:00,2.19689,2.19847,2.1967,2.19817,209200000.0
2005-01-05 11:55:00,2.19797,2.1985,2.19508,2.19571,212100000.0
2005-01-05 12:00:00,2.19598,2.19821,2.19571,2.19775,206699999.0
2005-01-05 12:05:00,2.19771,2.19888,2.19681,2.19865,188500000.0
2005-01-05 12:10:00,2.19917,2.20059,2.19889,2.20056,164700000.0
2005-01-05 12:15:00,2.20053,2.20193,2.20019,2.20181,226100000.0
2005-01-05 12:20:00,2.20156,2.20268,2.20114,2.20119,165800001.0
2005-01-05 12:25:00,2.2019,2.20212,2.20062,2.20067,188200000.0
2005-01-05 12:30:00,2.20111,2.20301,2.20059,2.20231,192000000.0
2005-01-05 12:35:00,2.2019,2.20197,2.20033,2.20058,167700000.0
2005-01-05 12:40:00,2.20076,2.20167,2.1996,2.20001,192500000.0
2005-01-05 12:45:00,2.20002,2.20034,2.19918,2.20034,157900000.0
2005-01-05 12:50:00,2.2005,2.20061,2.19892,2.19942,167200000.0
2005-01-05 12:55:00,2.1991,2.19959,2.19769,2.19903,203000000.0
2005-01-05 13:00:00,2.20036,2.2017,2.19985,2.20148,197200000.0
2005-01-05 13:05:00,2.20189,2.20351,2.20173,2.20269,182600001.0
2005-01-05 13:10:00,2.20259,2.2029,2.20173,2.2025,174200000.0
2005-01-05 13:15:00,2.20224,2.20252,2.20155,2.20223,179700000.0
2005-01-05 13:20:00,2.20235,2.20369,2.20235,2.20343,192600000.0
2005-01-05 13:25:00,2.20332,2.20372,2.20278,2.20345,150000000.0
2005-01-05 13:30:00,2.2037,2.20397,2.20289,2.20313,223500000.0
2005-01-05 13:35:00,2.20315,2.20385,2.20189,2.202,195600000.0
2005-01-05 13:40:00,2.20227,2.2029,2.20137,2.20183,146400000.0
2005-01-05 13:45:00,2.2016,2.20205,2.20111,2.20146,189500000.0
2005-01-05 13:50:00,2.20095,2.20202,2.20091,2.20196,222899999.0
2005-01-05 13:55:00,2.20143,2.20252,2.20103,2.2023,169900000.0
2005-01-05 14:00:00,2.20186,2.20236,2.20105,2.20158,161600000.0
2005-01-05 14:05:00,2.20167,2.20172,2.20059,2.20087,175300000.0
2005-01-05 14:10:00,2.20077,2.20135,2.20011,2.20025,210500000.0
2005-01-05 14:15:00,2.2002,2.20041,2.19912,2.19996,158300000.0
2005-01-05 14:20:00,2.19997,2.20009,2.19898,2.1996,187400000.0
2005-01-05 14:25:00,2.19967,2.20062,2.19954,2.20013,199600000.0
2005-01-05 14:30:00,2.20027,2.2019,2.20004,2.20145,178100000.0
2005-01-05 14:35:00,2.20095,2.20168,2.20001,2.20014,146700000.0
2005-01-05 14:40:00,2.19978,2.20198,2.19948,2.20165,206000000.0
2005-01-05 14:45:00,2.20145,2.202,2.20059,2.20167,174800000.0
2005-01-05 14:50:00,2.20147,2.2022,2.2011,2.20116,206700000.0
2005-01-05 14:55:00,2.20122,2.20215,2.20087,2.20204,213100000.0
2005-01-05 15:00:00,2.20217,2.20242,2.20102,2.20213,193700000.0
2005-01-05 15:05:00,2.20175,2.20229,2.20083,2.20188,191600000.0
2005-01-05 15:10:00,2.20199,2.20213,2.2007,2.20213,176400000.0
2005-01-05 15:15:00,2.20218,2.20336,2.20205,2.20288,194900000.0
2005-01-05 15:20:00,2.20326,2.20348,2.20156,2.20203,158200000.0
2005-01-05 15:25:00,2.2019,2.20256,2.20137,2.20216,176000000.0
2005-01-05 15:30:00,2.20213,2.20242,2.20087,2.20164,162500000.0
2005-01-05 15:35:00,2.2019,2.20264,2.20127,2.20181,189600000.0
2005-01-05 15:40:00,2.20206,2.20358,2.20178,2.20265,135500000.0
2005-01-05 15:45:00,2.20276,2.20364,2.20246,2.20314,211300001.0
2005-01-05 15:50:00,2.20313,2.20427,2.20306,2.20408,220700000.0
2005-01-05 15:55:00,2.20409,2.20456,2.20376,2.2042,157900000.0
2005-01-05 16:00:00,2.20406,2.20437,2.20312,2.20336,180100000.0
2005-01-05 16:05:00,2.20362,2.20511,2.20306,2.20501,217000000.0
2005-01-05 16:10:00,2.20496,2.20578,2.20463,2.20481,169900000.0
2005-01-05 16:15:00,2.20468,2.20528,2.20432,2.20512,192900000.0
2005-01-05 16:20:00,2.20525,2.20525,2.20333,2.2042,176400000.0
2005-01-05 16:25:00,2.20447,2.20473,2.20299,2.20408,145100000.0
2005-01-05 16:30:00,2.20427,2.20473,2.2038,2.20398,163500000.0
2005-01-05 16:35:00,2.20393,2.20487,2.20325,2.20474,210000000.0
2005-01-05 16:40:00,2.2052,2.206,2.20436,2.2044,215600000.0
2005-01-05 16:45:00,2.2044,2.20591,2.20294,2.20567,218700000.0
2005-01-05 16:50:00,2.2055,2.20588,2.20477,2.20588,211700000.0
2005-01-05 16:55:00,2.20551,2.20551,2.20405,2.20477,117100000.0
2005-01-05 17:00:00,2.20455,2.20554,2.20408,2.20489,189300000.0
2005-01-05 17:05:00,2.20495,2.2063,2.20481,2.20527,169700000.0
2005-01-05 17:10:00,2.20547,2.20547,2.20338,2.20427,199300000.0
2005-01-05 17:15:00,2.20431,2.2045,2.2035,2.2035,165100000.0
2005-01-05 17:20:00,2.20337,2.20418,2.20185,2.204,188100000.0
2005-01-05 17:25:00,2.20414,2.20506,2.20366,2.20431,130000000.0
2005-01-05 17:30:00,2.20457,2.20625,2.20437,2.20596,140800000.0
2005-01-05 17:35:00,2.2063,2.20679,2.20532,2.20532,152899999.0
2005-01-05 17:40:00,2.20537,2.20686,2.20483,2.20595,203499999.0
2005-01-05 17:45:00,2.20573,2.20649,2.20466,2.2049,197399999.0
2005-01-05 17:50:00,2.20474,2.20494,2.20347,2.20353,177500000.0
2005-01-05 17:55:00,2.20339,2.20402,2.20285,2.20393,192400000.0
2005-01-05 18:00:00,2.20423,2.20445,2.20215,2.20245,1517300000.0
2005-01-05 18:05:00,2.20228,2.20249,2.20052,2.20159,1823900000.0
2005-01-05 18:10:00,2.20188,2.20216,2.20114,2.2013,1164300000.0
2005-01-05 18:15:00,2.20143,2.20276,2.20135,2.20257,1302000000.0
2005-01-05 18:20:00,2.20234,2.20339,2.20124,2.20336,1355400001.0
2005-01-05 18:25:00,2.2032,2.20411,2.20273,2.20396,1371900001.0
2005-01-05 18:30:00,2.20407,2.20466,2.20363,2.20452,1324199999.0
2005-01-05 18:35:00,2.20453,2.20525,2.20418,2.20458,604300002.0
2005-01-05 18:40:00,2.20477,2.20483,2.2036,2.20406,686600000.0
2005-01-05 18:45:00,2.20416,2.20418,2.20336,2.20366,296700001.0
2005-01-05 18:50:00,2.2033,2.2038,2.20228,2.20248,596600000.0
2005-01-05 18:55:00,2.20278,2.20459,2.20265,2.20397,731099999.0
2005-01-05 19:00:00,2.20398,2.20434,2.20333,2.2036,390600000.0
2005-01-05 19:05:00,2.20361,2.20414,2.20282,2.20406,786499999.0
2005-01-05 19:10:00,2.20385,2.20414,2.20345,2.20414,383700001.0
2005-01-05 19:15:00,2.20408,2.20427,2.20332,2.20372,411900002.0
2005-01-05 19:20:00,2.20406,2.20453,2.20369,2.20406,611900000.0
2005-01-05 19:25:00,2.20379,2.2043,2.20277,2.2036,520800000.0
2005-01-05 19:30:00,2.20381,2.20411,2.20283,2.20341,652399999.0
2005-01-05 19:35:00,2.2033,2.20355,2.20213,2.20251,472500001.0
2005-01-05 19:40:00,2.20255,2.20271,2.2008,2.20107,440600001.0
2005-01-05 19:45:00,2.20105,2.20157,2.20076,2.2013,304000000.0
2005-01-05 19:50:00,2.2012,2.20166,2.20074,2.20099,315700000.0
2005-01-05 19:55:00,2.20093,2.20154,2.20038,2.20092,475400000.0
2005-01-05 20:00:00,2.20055,2.20164,2.20022,2.20066,279999999.0
2005-01-05 20:05:00,2.20141,2.20155,2.20063,2.20089,215900000.0
2005-01-05 20:10:00,2.20115,2.20135,2.20034,2.20059,488200000.0
2005-01-05 20:15:00,2.20085,2.20134,2.20047,2.20084,603800000.0
2005-01-05 20:20:00,2.2007,2.20118,2.20038,2.20113,645800001.0
2005-01-05 20:25:00,2.20094,2.2015,2.19986,2.20083,838800000.0
2005-01-05 20:30:00,2.20081,2.20139,2.20013,2.20089,1145300000.0
2005-01-05 20:35:00,2.20078,2.20134,2.20024,2.20088,555100000.0
2005-01-05 20:40:00,2.20051,2.20129,2.20029,2.20129,670700000.0
2005-01-05 20:45:00,2.20089,2.20113,2.20028,2.20085,556100000.0
2005-01-05 20:50:00,2.20075,2.20108,2.19985,2.20051,712199997.0
2005-01-05 20:55:00,2.20056,2.20095,2.19967,2.20025,1040000000.0
2005-01-05 21:00:00,2.19986,2.20016,2.199,2.19965,785200000.0
2005-01-05 21:05:00,2.19985,2.2005,2.19928,2.19975,216600000.0
2005-01-05 21:10:00,2.19974,2.20031,2.19946,2.20013,522099998.0
2005-01-05 21:15:00,2.1999,2.20074,2.19906,2.19952,649000001.0
2005-01-05 21:20:00,2.19929,2.20002,2.19866,2.19967,782500000.0
2005-01-05 21:25:00,2.19974,2.20161,2.19974,2.20153,278100000.0
2005-01-05 21:30:00,2.20167,2.2017,2.20088,2.20109,434700000.0
2005-01-05 21:35:00,2.20114,2.20183,2.20067,2.20183,244100000.0
2005-01-05 21:40:00,2.20189,2.20276,2.20114,2.20189,374800001.0
2005-01-05 21:45:00,2.2019,2.20226,2.20132,2.2019,383400000.0
2005-01-05 21:50:00,2.202,2.20205,2.20109,2.2016,268100000.0
2005-01-05 21:55:00,2.20171,2.20379,2.20116,2.2027,303200000.0
2005-01-05 22:00:00,2.20355,2.20428,2.20341,2.20355,355500000.0
2005-01-05 22:05:00,2.20348,2.2037,2.20288,2.20308,199500000.0
2005-01-05 22:10:00,2.20293,2.20321,2.20257,2.20306,204400000.0
2005-01-05 22:15:00,2.20292,2.20308,2.20178,2.2026,392700000.0
2005-01-05 22:20:00,2.20218,2.20268,2.20195,2.20196,277600000.0
2005-01-05 22:25:00,2.20203,2.20218,2.20069,2.20114,278900000.0
2005-01-05 22:30:00,2.20123,2.20153,2.20052,2.201,289800000.0
2005-01-05 22:35:00,2.20074,2.20098,2.19986,2.19995,194200000.0
2005-01-05 22:40:00,2.19967,2.20039,2.19878,2.19985,304200000.0
2005-01-05 22:45:00,2.19993,2.20139,2.19965,2.20135,355200000.0
2005-01-05 22:50:00,2.20127,2.20147,2.2005,2.20082,224200000.0
2005-01-05 22:55:00,2.20077,2.20082,2.20007,2.20012,204199999.0
2005-01-05 23:00:00,2.20045,2.20101,2.19991,2.19994,163800000.0
2005-01-05 23:05:00,2.20011,2.20033,2.19956,2.20032,253000000.0
2005-01-05 23:10:00,2.19998,2.20027,2.19931,2.19973,150800000.0
2005-01-05 23:15:00,2.19966,2.19985,2.19896,2.19968,175300000.0
2005-01-05 23:20:00,2.19984,2.2001,2.1994,2.19997,218900000.0
2005-01-05 23:25:00,2.19991,2.2004,2.19908,2.19944,145300000.0
2005-01-05 23:30:00,2.19941,2.19953,2.19837,2.19893,179700000.0
2005-01-05 23:35:00,2.1987,2.1998,2.1987,2.19945,166100000.0
2005-01-05 23:40:00,2.19951,2.20013,2.19907,2.20013,145000000.0
2005-01-05 23:45:00,2.19967,2.20001,2.1992,2.19977,183400001.0
2005-01-05 23:50:00,2.19988,2.20026,2.19896,2.19927,162400000.0
2005-01-05 23:55:00,2.19952,2.20017,2.19905,2.19952,219200000.0
2005-01-06 00:00:00,2.19921,2.1997,2.19864,2.19954,146400000.0
2005-01-06 00:05:00,2.19938,2.19948,2.19843,2.19843,152600000.0
2005-01-06 00:10:00,2.19854,2.1993,2.19816,2.19915,161200000.0
2005-01-06 00:15:00,2.19924,2.19992,2.19861,2.19891,178600000.0
2005-01-06 00:20:00,2.19893,2.19974,2.19877,2.19904,183200000.0
2005-01-06 00:25:00,2.19908,2.20007,2.19885,2.19957,151100001.0
2005-01-06 00:30:00,2.19955,2.20009,2.19878,2.1998,186300000.0
2005-01-06 00:35:00,2.19915,2.19969,2.19806,2.19897,150800001.0
2005-01-06 00:40:00,2.19984,2.19994,2.199,2.19952,189300000.0
2005-01-06 00:45:00,2.19935,2.19978,2.19896,2.19914,183100000.0
2005-01-06 00:50:00,2.19941,2.19994,2.19898,2.19962,213900000.0
2005-01-06 00:55:00,2.19984,2.19992,2.19912,2.1997,156400000.0
2005-01-06 01:00:00,2.19947,2.19965,2.1988,2.19904,207100000.0
2005-01-06 01:05:00,2.19962,2.19962,2.19863,2.19915,176100000.0
2005-01-06 01:10:00,2.19921,2.19998,2.19839,2.19925,185400000.0
2005-01-06 01:15:00,2.19996,2.20029,2.19921,2.20007,176700000.0
2005-01-06 01:20:00,2.19945,2.20023,2.19915,2.19961,180700000.0
2005-01-06 01:25:00,2.19955,2.19955,2.19882,2.19936,203200000.0
2005-01-06 01:30:00,2.19901,2.20014,2.19898,2.19988,204100000.0
2005-01-06 01:35:00,2.19989,2.20006,2.19918,2.19961,230400000.0
2005-01-06 01:40:00,2.19964,2.20028,2.19924,2.19997,198700000.0
2005-01-06 01:45:00,2.1996,2.20022,2.19916,2.20011,219500000.0
2005-01-06 01:50:00,2.19994,2.20045,2.19942,2.19942,199500001.0
2005-01-06 01:55:00,2.1995,2.20014,2.19907,2.19984,128900001.0
2005-01-06 02:00:00,2.20008,2.20057,2.20004,2.2004,152000000.0
2005-01-06 02:05:00,2.20057,2.20144,2.20029,2.20109,162000000.0
2005-01-06 02:10:00,2.20092,2.20159,2.2005,2.2009,187000000.0
2005-01-06 02:15:00,2.20156,2.20156,2.20025,2.20086,150600000.0
2005-01-06 02:20:00,2.2007,2.2013,2.20033,2.20109,140900000.0
2005-01-06 02:25:00,2.20107,2.20117,2.20047,2.20089,157100000.0
2005-01-06 02:30:00,2.20041,2.20135,2.20019,2.20092,124600000.0
2005-01-06 02:35:00,2.20083,2.20102,2.20017,2.20044,135700000.0
2005-01-06 02:40:00,2.20049,2.20084,2.20015,2.2003,157600000.0
2005-01-06 02:45:00,2.20023,2.20093,2.20012,2.20056,218699999.0
2005-01-06 02:50:00,2.20065,2.20124,2.20013,2.20116,169900000.0
2005-01-06 02:55:00,2.20113,2.20162,2.20104,2.20124,162600000.0
2005-01-06 03:00:00,2.20113,2.20165,2.20083,2.20117,141800000.0
2005-01-06 03:05:00,2.20105,2.20143,2.20077,2.20121,166800000.0
2005-01-06 03:10:00,2.20103,2.20153,2.20086,2.20145,229400000.0
2005-01-06 03:15:00,2.20151,2.20174,2.20069,2.20142,162400000.0
2005-01-06 03:20:00,2.20142,2.20152,2.20089,2.20131,162500000.0
2005-01-06 03:25:00,2.20112,2.20168,2.20058,2.20107,199300000.0
2005-01-06 03:30:00,2.2017,2.20208,2.20119,2.2015,186500000.0
2005-01-06 03:35:00,2.20141,2.20196,2.2011,2.20181,207599999.0
2005-01-06 03:40:00,2.20187,2.20198,2.20099,2.20099,192800000.0
2005-01-06 03:45:00,2.2014,2.2022,2.2014,2.20147,193300000.0
2005-01-06 03:50:00,2.20176,2.20226,2.20128,2.20222,143000000.0
2005-01-06 03:55:00,2.20226,2.20265,2.20139,2.20185,175999999.0
2005-01-06 04:00:00,2.20135,2.20153,2.20062,2.20087,168400000.0
2005-01-06 04:05:00,2.20069,2.20077,2.19975,2.20023,143900000.0
2005-01-06 04:10:00,2.20001,2.20039,2.19941,2.20034,198500000.0
2005-01-06 04:15:00,2.19999,2.20104,2.19999,2.20096,159900000.0
2005-01-06 04:20:00,2.20108,2.20108,2.19998,2.19998,180200000.0
2005-01-06 04:25:00,2.1999,2.20125,2.19974,2.20035,132400000.0
2005-01-06 04:30:00,2.20054,2.20098,2.2004,2.20076,193900000.0
2005-01-06 04:35:00,2.20092,2.20098,2.20027,2.20084,189899999.0
2005-01-06 04:40:00,2.20067,2.20117,2.20027,2.20063,171800001.0
2005-01-06 04:45:00,2.20027,2.20115,2.19979,2.20094,196300000.0
2005-01-06 04:50:00,2.20087,2.20092,2.19978,2.2001,137800000.0
2005-01-06 04:55:00,2.2005,2.20061,2.19975,2.20016,143700000.0
2005-01-06 05:00:00,2.19997,2.20103,2.19992,2.20077,212399999.0
2005-01-06 05:05:00,2.2008,2.20136,2.20049,2.20115,169600000.0
2005-01-06 05:10:00,2.20092,2.20177,2.20065,2.20177,244400000.0
2005-01-06 05:15:00,2.20142,2.20164,2.20072,2.20149,166400000.0
2005-01-06 05:20:00,2.2013,2.20147,2.20068,2.20068,120800000.0
2005-01-06 05:25:00,2.20058,2.20101,2.19984,2.20025,161800000.0
2005-01-06 05:30:00,2.20052,2.20068,2.19981,2.20039,200799999.0
2005-01-06 05:35:00,2.20065,2.201,2.20028,2.2008,165500000.0
2005-01-06 05:40:00,2.2007,2.20095,2.20015,2.20087,160499999.0
2005-01-06 05:45:00,2.20049,2.20082,2.19993,2.2007,137600000.0
2005-01-06 05:50:00,2.20048,2.20066,2.1997,2.20049,183200000.0
2005-01-06 05:55:00,2.2006,2.20083,2.20006,2.20026,160100000.0
2005-01-06 06:00:00,2.20022,2.20052,2.19974,2.20023,187700000.0
2005-01-06 06:05:00,2.19994,2.20046,2.19955,2.20007,188799999.0
2005-01-06 06:10:00,2.19981,2.20019,2.19934,2.1994,226000000.0
2005-01-06 06:15:00,2.19961,2.19996,2.19912,2.1993,163799999.0
2005-01-06 06:20:00,2.19952,2.19959,2.19877,2.19916,188400000.0
2005-01-06 06:25:00,2.19917,2.19991,2.19893,2.19917,195099999.0
2005-01-06 06:30:00,2.19937,2.19983,2.19893,2.19937,209700000.0
2005-01-06 06:35:00,2.19898,2.19958,2.19883,2.19936,153400000.0
2005-01-06 06:40:00,2.19937,2.19962,2.19879,2.19937,169300000.0
2005-01-06 06:45:00,2.19912,2.19971,2.19883,2.1993,185400000.0
2005-01-06 06:50:00,2.19872,2.1999,2.19872,2.19974,189200000.0
2005-01-06 06:55:00,2.19896,2.19982,2.19883,2.19959,187300000.0
2005-01-06 07:00:00,2.19973,2.19998,2.19858,2.19894,181000000.0
2005-01-06 07:05:00,2.19891,2.19964,2.19848,2.19933,170000000.0
2005-01-06 07:10:00,2.19882,2.19951,2.19858,2.1991,170700000.0
2005-01-06 07:15:00,2.19933,2.19954,2.19842,2.19916,208400000.0
2005-01-06 07:20:00,2.1991,2.19935,2.19808,2.19873,245799999.0
2005-01-06 07:25:00,2.19832,2.19866,2.19805,2.19856,119900000.0
2005-01-06 07:30:00,2.19852,2.19933,2.19814,2.19858,148500000.0
2005-01-06 07:35:00,2.19837,2.19881,2.19792,2.19792,217700000.0
2005-01-06 07:40:00,2.19845,2.19886,2.19798,2.1987,167200000.0
2005-01-06 07:45:00,2.1983,2.19944,2.19777,2.19944,217100001.0
2005-01-06 07:50:00,2.19918,2.19925,2.19783,2.19911,156500000.0
2005-01-06 07:55:00,2.1989,2.19896,2.19798,2.19873,191500000.0
2005-01-06 08:00:00,2.19903,2.19939,2.19843,2.19885,197200000.0
2005-01-06 08:05:00,2.19912,2.19927,2.19787,2.19837,214100000.0
2005-01-06 08:10:00,2.19833,2.19935,2.19763,2.19935,248199999.0
2005-01-06 08:15:00,2.19958,2.19958,2.19838,2.19848,121800000.0
2005-01-06 08:20:00,2.19855,2.19868,2.19788,2.19824,151300000.0
2005-01-06 08:25:00,2.19837,2.19863,2.19786,2.19836,176400000.0
2005-01-06 08:30:00,2.19862,2.19894,2.19746,2.19845,171600000.0
2005-01-06 08:35:00,2.19867,2.19886,2.1979,2.19886,175500000.0
2005-01-06 08:40:00,2.19856,2.19863,2.19781,2.19826,151700001.0
2005-01-06 08:45:00,2.19807,2.1987,2.19772,2.19868,201900000.0
2005-01-06 08:50:00,2.19844,2.1999,2.19834,2.19972,146700000.0
2005-01-06 08:55:00,2.19967,2.20062,2.19942,2.20019,145000000.0
2005-01-06 09:00:00,2.20036,2.2009,2.19935,2.19985,177700000.0
2005-01-06 09:05:00,2.20001,2.20149,2.19993,2.20099,173400000.0
2005-01-06 09:10:00,2.20103,2.20195,2.20065,2.2008,183700000.0
2005-01-06 09:15:00,2.2008,2.20122,2.20021,2.20059,195700000.0
2005-01-06 09:20:00,2.20135,2.20273,2.20111,2.20234,193600000.0
2005-01-06 09:25:00,2.20252,2.203,2.20158,2.2022,164300000.0
2005-01-06 09:30:00,2.20227,2.20337,2.20162,2.20328,219900000.0
2005-01-06 09:35:00,2.20314,2.20327,2.2022,2.20273,261699999.0
2005-01-06 09:40:00,2.2029,2.20301,2.20169,2.20243,188500001.0
2005-01-06 09:45:00,2.20221,2.20356,2.20162,2.20311,164000001.0
2005-01-06 09:50:00,2.20303,2.20374,2.20269,2.20361,208200000.0
2005-01-06 09:55:00,2.20348,2.20488,2.20337,2.20461,170300000.0
2005-01-06 10:00:00,2.20423,2.20453,2.20291,2.20324,195600000.0
2005-01-06 10:05:00,2.20325,2.20391,2.20267,2.20338,150700000.0
2005-01-06 10:10:00,2.20333,2.20374,2.20265,2.20265,159800000.0
2005-01-06 10:15:00,2.20287,2.20292,2.20171,2.20208,210300000.0
2005-01-06 10:20:00,2.2024,2.20284,2.20192,2.2026,203100000.0
2005-01-06 10:25:00,2.20287,2.20479,2.20251,2.20476,211900000.0
2005-01-06 10:30:00,2.20437,2.2065,2.20425,2.20612,211100000.0
2005-01-06 10:35:00,2.2061,2.20622,2.20411,2.20532,167300000.0
2005-01-06 10:40:00,2.20556,2.20673,2.20528,2.2065,200200001.0
2005-01-06 10:45:00,2.20609,2.20662,2.20544,2.20556,170600000.0
2005-01-06 10:50:00,2.20527,2.20553,2.20456,2.20503,186299999.0
2005-01-06 10:55:00,2.2051,2.20592,2.20495,2.20559,217000000.0
2005-01-06 11:00:00,2.20523,2.20569,2.20452,2.20488,176400000.0
2005-01-06 11:05:00,2.20508,2.20536,2.20426,2.20453,188700000.0
2005-01-06 11:10:00,2.20414,2.20557,2.20396,2.20536,168400000.0
2005-01-06 11:15:00,2.2053,2.20539,2.20439,2.20481,189800001.0
2005-01-06 11:20:00,2.20456,2.20522,2.20408,2.20522,204900000.0
2005-01-06 11:25:00,2.2049,2.205,2.20342,2.20342,249700000.0
2005-01-06 11:30:00,2.20284,2.20363,2.20111,2.20168,204000000.0
2005-01-06 11:35:00,2.20151,2.2026,2.20129,2.20205,202100000.0
2005-01-06 11:40:00,2.2023,2.20263,2.20033,2.20033,225999997.0
2005-01-06 11:45:00,2.20026,2.20091,2.19987,2.20089,197399999.0
2005-01-06 11:50:00,2.20058,2.20187,2.20053,2.20079,170200000.0
2005-01-06 11:55:00,2.20073,2.20156,2.2004,2.20132,187000000.0
2005-01-06 12:00:00,2.20104,2.20208,2.20094,2.20127,196300000.0
2005-01-06 12:05:00,2.20125,2.20179,2.20064,2.20081,144500000.0
2005-01-06 12:10:00,2.20123,2.20244,2.20091,2.20243,203400000.0
2005-01-06 12:15:00,2.20229,2.20323,2.20149,2.20186,188700000.0
2005-01-06 12:20:00,2.20183,2.20194,2.20076,2.20128,163000000.0
2005-01-06 12:25:00,2.2013,2.2025,2.20109,2.20245,170400000.0
2005-01-06 12:30:00,2.20252,2.20252,2.20041,2.20041,184899999.0
2005-01-06 12:35:00,2.20024,2.20185,2.20024,2.20125,171700000.0
2005-01-06 12:40:00,2.20156,2.20168,2.201,2.20138,214300000.0
2005-01-06 12:45:00,2.20118,2.20156,2.20004,2.20079,177900000.0
2005-01-06 12:50:00,2.2009,2.2009,2.19889,2.19995,197600001.0
2005-01-06 12:55:00,2.20038,2.20085,2.19978,2.20043,155300000.0
2005-01-06 13:00:00,2.20036,2.2012,2.20011,2.20107,189500000.0
2005-01-06 13:05:00,2.20097,2.20107,2.20006,2.20037,194299999.0
2005-01-06 13:10:00,2.2004,2.20062,2.19965,2.20012,165200000.0
2005-01-06 13:15:00,2.20016,2.20063,2.19952,2.20002,186000000.0
2005-01-06 13:20:00,2.20054,2.20073,2.19981,2.2,228900000.0
2005-01-06 13:25:00,2.19998,2.20093,2.19996,2.20005,175900000.0
2005-01-06 13:30:00,2.2002,2.20068,2.19967,2.2005,213800000.0
2005-01-06 13:35:00,2.20044,2.20092,2.20014,2.20029,183600000.0
2005-01-06 13:40:00,2.20024,2.20082,2.2,2.20037,191100000.0
2005-01-06 13:45:00,2.20054,2.20065,2.19989,2.20002,187900000.0
2005-01-06 13:50:00,2.20021,2.20036,2.1994,2.19968,172300000.0
2005-01-06 13:55:00,2.19982,2.20064,2.19953,2.2005,171400000.0
2005-01-06 14:00:00,2.20049,2.20112,2.20009,2.20056,171000001.0
2005-01-06 14:05:00,2.20062,2.20111,2.20003,2.20058,192399999.0
2005-01-06 14:10:00,2.20034,2.20109,2.20011,2.20097,200400000.0
2005-01-06 14:15:00,2.20091,2.20277,2.20084,2.20222,198899998.0
2005-01-06 14:20:00,2.2024,2.20245,2.20134,2.20138,167000000.0
2005-01-06 14:25:00,2.20113,2.20146,2.20048,2.20068,205400000.0
2005-01-06 14:30:00,2.20048,2.20089,2.19989,2.20035,142300000.0
2005-01-06 14:35:00,2.20039,2.20144,2.19992,2.20144,159800000.0
2005-01-06 14:40:00,2.20167,2.20297,2.20102,2.2026,203300000.0
2005-01-06 14:45:00,2.20235,2.20257,2.20176,2.20224,187100000.0
2005-01-06 14:50:00,2.20251,2.20299,2.2016,2.20231,184700001.0
2005-01-06 14:55:00,2.20192,2.20276,2.20122,2.20161,195500000.0
2005-01-06 15:00:00,2.20143,2.2017,2.20018,2.20048,161200000.0
2005-01-06 15:05:00,2.20038,2.20225,2.20038,2.20161,184800000.0
2005-01-06 15:10:00,2.20156,2.20215,2.20143,2.20159,159700000.0
2005-01-06 15:15:00,2.20146,2.20343,2.20121,2.20304,215900000.0
2005-01-06 15:20:00,2.20305,2.20382,2.20277,2.20341,179000000.0
2005-01-06 15:25:00,2.20336,2.20358,2.2027,2.20317,190700000.0
2005-01-06 15:30:00,2.20312,2.20338,2.20181,2.20336,194700000.0
2005-01-06 15:35:00,2.2029,2.20341,2.20166,2.20178,229999999.0
2005-01-06 15:40:00,2.2017,2.20233,2.20129,2.20226,139300000.0
2005-01-06 15:45:00,2.20213,2.20269,2.20159,2.20179,196600000.0
2005-01-06 15:50:00,2.20166,2.20177,2.20101,2.20121,168200000.0
2005-01-06 15:55:00,2.20127,2.20188,2.20118,2.20188,144800000.0
2005-01-06 16:00:00,2.20192,2.20231,2.20154,2.20204,172900000.0
2005-01-06 16:05:00,2.20208,2.20333,2.20203,2.2021,172999999.0
2005-01-06 16:10:00,2.2021,2.20306,2.20176,2.20291,172000000.0
2005-01-06 16:15:00,2.20281,2.20288,2.20203,2.20227,161300000.0
2005-01-06 16:20:00,2.20226,2.20238,2.20138,2.20164,224900000.0
2005-01-06 16:25:00,2.20175,2.20213,2.20137,2.20137,168600000.0
2005-01-06 16:30:00,2.2014,2.20209,2.20105,2.20144,156700000.0
2005-01-06 16:35:00,2.20158,2.20194,2.20078,2.2012,160100000.0
2005-01-06 16:40:00,2.2012,2.20202,2.20105,2.20163,142500000.0
2005-01-06 16:45:00,2.20148,2.20298,2.20148,2.20288,181200000.0
2005-01-06 16:50:00,2.20269,2.2028,2.20202,2.20218,206100000.0
2005-01-06 16:55:00,2.20198,2.20246,2.20162,2.20216,126300000.0
2005-01-06 17:00:00,2.2018,2.20195,2.20113,2.20178,203800000.0
2005-01-06 17:05:00,2.20181,2.20374,2.20176,2.20374,163600000.0
2005-01-06 17:10:00,2.20384,2.2047,2.20314,2.20451,210800001.0
2005-01-06 17:15:00,2.20457,2.20495,2.20419,2.2046,208100001.0
2005-01-06 17:20:00,2.20463,2.20472,2.20379,2.20399,252100000.0
2005-01-06 17:25:00,2.20412,2.20469,2.2038,2.20433,182600001.0
2005-01-06 17:30:00,2.20456,2.20541,2.20405,2.20492,157000000.0
2005-01-06 17:35:00,2.20527,2.20598,2.20476,2.2055,188100000.0
2005-01-06 17:40:00,2.2055,2.20591,2.20464,2.20584,169800000.0
2005-01-06 17:45:00,2.20614,2.20637,2.20435,2.20472,178900000.0
2005-01-06 17:50:00,2.20448,2.20528,2.20436,2.20501,203700000.0
2005-01-06 17:55:00,2.20514,2.20514,2.20372,2.2046,214500000.0
2005-01-06 18:00:00,2.20448,2.20484,2.20373,2.20417,1502799999.0
2005-01-06 18:05:00,2.20421,2.20421,2.20181,2.20257,1729799998.0
2005-01-06 18:10:00,2.20312,2.20312,2.2,2.20004,1258500002.0
2005-01-06 18:15:00,2.19986,2.20018,2.19841,2.19986,1316700001.0
2005-01-06 18:20:00,2.1999,2.20023,2.19853,2.1994,1378699998.0
2005-01-06 18:25:00,2.19941,2.19956,2.19774,2.1982,1337400000.0
2005-01-06 18:30:00,2.19833,2.19879,2.19786,2.19862,1245100001.0
2005-01-06 18:35:00,2.19875,2.19969,2.19849,2.19857,596299999.0
2005-01-06 18:40:00,2.1988,2.20021,2.19838,2.1996,660600000.0
2005-01-06 18:45:00,2.19928,2.2004,2.19904,2.20022,286300000.0
2005-01-06 18:50:00,2.20048,2.2007,2.19924,2.19994,616100000.0
2005-01-06 18:55:00,2.20008,2.20052,2.19958,2.20034,680799999.0
2005-01-06 19:00:00,2.2002,2.20104,2.19889,2.19907,441800000.0
2005-01-06 19:05:00,2.19912,2.19996,2.19842,2.19933,811199999.0
2005-01-06 19:10:00,2.19914,2.20071,2.19883,2.20007,398599999.0
2005-01-06 19:15:00,2.2001,2.20251,2.19985,2.20229,454900000.0
2005-01-06 19:20:00,2.20253,2.20257,2.20125,2.20257,553900002.0
2005-01-06 19:25:00,2.20267,2.2027,2.20143,2.20238,547000000.0
2005-01-06 19:30:00,2.20224,2.2028,2.20138,2.20228,542900000.0
2005-01-06 19:35:00,2.20223,2.203,2.2017,2.2025,412199999.0
2005-01-06 19:40:00,2.20248,2.20266,2.20037,2.20041,363600000.0
2005-01-06 19:45:00,2.20038,2.20088,2.20011,2.20083,363400000.0
2005-01-06 19:50:00,2.20101,2.20101,2.19904,2.19944,346400000.0
2005-01-06 19:55:00,2.1995,2.20021,2.19921,2.19981,401100001.0
2005-01-06 20:00:00,2.19967,2.20097,2.19938,2.19968,245000000.0
2005-01-06 20:05:00,2.19992,2.19999,2.19878,2.19948,247500000.0
2005-01-06 20:10:00,2.1994,2.19972,2.19732,2.19923,443100000.0
2005-01-06 20:15:00,2.19905,2.20088,2.19831,2.20069,615800000.0
2005-01-06 20:20:00,2.20075,2.20102,2.19973,2.19997,687500000.0
2005-01-06 20:25:00,2.19975,2.20003,2.1985,2.19941,840400000.0
2005-01-06 20:30:00,2.19968,2.19988,2.19883,2.19904,1047700002.0
2005-01-06 20:35:00,2.19958,2.20028,2.19889,2.19948,560900000.0
2005-01-06 20:40:00,2.19939,2.19957,2.19855,2.19957,615500000.0
2005-01-06 20:45:00,2.1995,2.19957,2.19806,2.19829,574400000.0
2005-01-06 20:50:00,2.19847,2.19918,2.19813,2.1987,739400000.0
2005-01-06 20:55:00,2.19855,2.19909,2.19799,2.19896,1062500001.0
2005-01-06 21:00:00,2.19885,2.19967,2.19844,2.19948,805699999.0
2005-01-06 21:05:00,2.19952,2.19978,2.19833,2.19935,233800000.0
2005-01-06 21:10:00,2.19954,2.19962,2.19841,2.1995,503700000.0
2005-01-06 21:15:00,2.19941,2.19984,2.19841,2.19902,657499999.0
2005-01-06 21:20:00,2.19925,2.20008,2.19892,2.19946,820500000.0
2005-01-06 21:25:00,2.19962,2.19987,2.19888,2.19963,268100000.0
2005-01-06 21:30:00,2.19956,2.1997,2.19882,2.19903,401500000.0
2005-01-06 21:35:00,2.19858,2.19948,2.19793,2.19862,249000000.0
2005-01-06 21:40:00,2.19864,2.19921,2.19822,2.19893,406100000.0
2005-01-06 21:45:00,2.19877,2.19992,2.19815,2.1997,398800000.0
2005-01-06 21:50:00,2.19984,2.20041,2.19937,2.19992,317400000.0
2005-01-06 21:55:00,2.19995,2.20116,2.19984,2.20116,387400000.0
2005-01-06 22:00:00,2.20107,2.20268,2.20079,2.20234,315400000.0
2005-01-06 22:05:00,2.20248,2.20259,2.20188,2.20204,217400000.0
2005-01-06 22:10:00,2.20241,2.20329,2.2018,2.20319,180800000.0
2005-01-06 22:15:00,2.20333,2.20354,2.20222,2.20275,328400000.0
2005-01-06 22:20:00,2.20262,2.20324,2.20212,2.20218,267200000.0
2005-01-06 22:25:00,2.20215,2.20215,2.20099,2.20168,371299999.0
2005-01-06 22:30:00,2.20191,2.20212,2.2006,2.20195,302900001.0
2005-01-06 22:35:00,2.20125,2.20198,2.20092,2.20156,154300000.0
2005-01-06 22:40:00,2.20109,2.2014,2.19974,2.20039,321100000.0
2005-01-06 22:45:00,2.20074,2.2015,2.19988,2.20143,329700000.0
2005-01-06 22:50:00,2.20129,2.20174,2.20105,2.20132,249200000.0
2005-01-06 22:55:00,2.20162,2.20183,2.20096,2.20174,173000000.0
2005-01-06 23:00:00,2.20131,2.20168,2.20079,2.2013,136800000.0
2005-01-06 23:05:00,2.20132,2.20198,2.20103,2.20169,135400000.0
2005-01-06 23:10:00,2.20188,2.20227,2.20152,2.20227,132500000.0
2005-01-06 23:15:00,2.20196,2.20239,2.20169,2.20209,198000000.0
2005-01-06 23:20:00,2.20221,2.20221,2.20068,2.20081,170600000.0
2005-01-06 23:25:00,2.20143,2.20225,2.20072,2.20225,124200000.0
2005-01-06 23:30:00,2.202,2.20265,2.20163,2.2023,222400000.0
2005-01-06 23:35:00,2.2022,2.20251,2.20155,2.20217,175200000.0
2005-01-06 23:40:00,2.20204,2.20263,2.20176,2.20205,164000000.0
2005-01-06 23:45:00,2.20165,2.20244,2.20151,2.20236,187000000.0
2005-01-06 23:50:00,2.20229,2.20253,2.2014,2.2021,219800001.0
2005-01-06 23:55:00,2.20213,2.20323,2.202,2.20323,192300000.0
2005-01-07 00:00:00,2.20321,2.20342,2.20271,2.20327,130900000.0
2005-01-07 00:05:00,2.20283,2.20315,2.20198,2.20272,151500000.0
2005-01-07 00:10:00,2.20242,2.20273,2.20187,2.20242,169000000.0
2005-01-07 00:15:00,2.20195,2.20273,2.20195,2.20273,153900000.0
2005-01-07 00:20:00,2.20262,2.20269,2.20079,2.20146,221000000.0
2005-01-07 00:25:00,2.20188,2.20246,2.20147,2.20167,168200000.0
2005-01-07 00:30:00,2.20116,2.2016,2.20054,2.2013,190500000.0
2005-01-07 00:35:00,2.20133,2.20219,2.20101,2.20185,237999998.0
2005-01-07 00:40:00,2.20159,2.20257,2.20159,2.20257,200600000.0
2005-01-07 00:45:00,2.20255,2.20255,2.20143,2.20195,111900000.0
2005-01-07 00:50:00,2.20162,2.20312,2.20153,2.20204,171600000.0
2005-01-07 00:55:00,2.20306,2.2033,2.20226,2.20313,147299999.0
2005-01-07 01:00:00,2.20324,2.20334,2.20252,2.20269,190800000.0
2005-01-07 01:05:00,2.2027,2.20323,2.20243,2.20263,172100000.0
2005-01-07 01:10:00,2.20317,2.20328,2.20243,2.20263,212500001.0
2005-01-07 01:15:00,2.20271,2.2029,2.20211,2.20232,130000000.0
2005-01-07 01:20:00,2.20221,2.20253,2.20166,2.20243,149900000.0
2005-01-07 01:25:00,2.20225,2.20227,2.20114,2.202,201400000.0
2005-01-07 01:30:00,2.20183,2.20335,2.20169,2.20318,182200000.0
2005-01-07 01:35:00,2.20273,2.20273,2.20167,2.20168,158700001.0
2005-01-07 01:40:00,2.20183,2.20234,2.20136,2.2016,213800000.0
2005-01-07 01:45:00,2.20172,2.20251,2.20171,2.2024,184100000.0
2005-01-07 01:50:00,2.20241,2.2029,2.20214,2.20216,188100000.0
2005-01-07 01:55:00,2.20269,2.20272,2.20204,2.20234,138000000.0
2005-01-07 02:00:00,2.20225,2.2028,2.20204,2.20244,144300000.0
2005-01-07 02:05:00,2.20244,2.20276,2.20191,2.20191,181400000.0
2005-01-07 02:10:00,2.20146,2.20246,2.20124,2.20238,202299999.0
2005-01-07 02:15:00,2.20247,2.20247,2.20162,2.2024,173600000.0
2005-01-07 02:20:00,2.20212,2.20335,2.20205,2.20335,129900000.0
2005-01-07 02:25:00,2.20359,2.20388,2.20312,2.20385,193600000.0
2005-01-07 02:30:00,2.20394,2.20447,2.2035,2.20383,162400000.0
2005-01-07 02:35:00,2.20397,2.20449,2.20361,2.20366,151900000.0
2005-01-07 02:40:00,2.20372,2.20388,2.20276,2.20287,186000000.0
2005-01-07 02:45:00,2.20361,2.20382,2.20288,2.20291,174500000.0
2005-01-07 02:50:00,2.20305,2.2031,2.20189,2.20199,146700000.0
2005-01-07 02:55:00,2.20234,2.20278,2.2018,2.20259,167800000.0
2005-01-07 03:00:00,2.20271,2.20312,2.20225,2.20312,149600000.0
2005-01-07 03:05:00,2.20295,2.20312,2.20226,2.2028,172500000.0
2005-01-07 03:10:00,2.20303,2.20312,2.20213,2.20269,144300000.0
2005-01-07 03:15:00,2.20264,2.2027,2.20139,2.20202,181900000.0
2005-01-07 03:20:00,2.20205,2.20249,2.20153,2.20196,159100000.0
2005-01-07 03:25:00,2.20211,2.20227,2.20102,2.20148,186499999.0
2005-01-07 03:30:00,2.20144,2.20207,2.20111,2.20135,186900000.0
2005-01-07 03:35:00,2.20119,2.20203,2.20096,2.20193,143400000.0
2005-01-07 03:40:00,2.20156,2.20185,2.20085,2.20085,246600001.0
2005-01-07 03:45:00,2.20153,2.20184,2.2001,2.20023,134100000.0
2005-01-07 03:50:00,2.20029,2.20117,2.19998,2.20064,171300001.0
2005-01-07 03:55:00,2.20105,2.20142,2.20035,2.20137,180400000.0
2005-01-07 04:00:00,2.20124,2.20189,2.20078,2.20141,197800000.0
2005-01-07 04:05:00,2.20105,2.20169,2.2007,2.20146,188900000.0
2005-01-07 04:10:00,2.20145,2.20185,2.20111,2.20149,150900000.0
2005-01-07 04:15:00,2.20162,2.20212,2.20116,2.20212,210500000.0
2005-01-07 04:20:00,2.20176,2.2018,2.20082,2.20127,164900000.0
2005-01-07 04:25:00,2.20139,2.20174,2.20091,2.20138,144800000.0
2005-01-07 04:30:00,2.20109,2.20158,2.20092,2.20138,132800000.0
2005-01-07 04:35:00,2.20135,2.2016,2.20099,2.20139,180300000.0
2005-01-07 04:40:00,2.20102,2.2016,2.20088,2.20088,151300000.0
2005-01-07 04:45:00,2.20078,2.20209,2.20071,2.20196,123100000.0
2005-01-07 04:50:00,2.20198,2.20203,2.20114,2.20172,115100000.0
2005-01-07 04:55:00,2.20164,2.20217,2.20134,2.20153,164100001.0
2005-01-07 05:00:00,2.20163,2.20208,2.20085,2.20123,208800000.0
2005-01-07 05:05:00,2.20142,2.20148,2.20032,2.20032,134200000.0
2005-01-07 05:10:00,2.2011,2.20141,2.20033,2.20109,210900000.0
2005-01-07 05:15:00,2.20095,2.20149,2.20008,2.20077,196900000.0
2005-01-07 05:20:00,2.19991,2.20097,2.19981,2.20022,162300000.0
2005-01-07 05:25:00,2.20035,2.20097,2.19991,2.20031,174900000.0
2005-01-07 05:30:00,2.20036,2.20069,2.20004,2.20036,193800000.0
2005-01-07 05:35:00,2.2004,2.20119,2.20008,2.20087,197500001.0
2005-01-07 05:40:00,2.20064,2.20154,2.20029,2.2008,187200001.0
2005-01-07 05:45:00,2.2009,2.20169,2.20079,2.20155,168400000.0
2005-01-07 05:50:00,2.20138,2.20217,2.20114,2.20217,176100000.0
2005-01-07 05:55:00,2.20236,2.20237,2.20107,2.20197,147800000.0
2005-01-07 06:00:00,2.20158,2.20215,2.20149,2.20187,190600000.0
2005-01-07 06:05:00,2.20184,2.20227,2.20076,2.20076,136400000.0
2005-01-07 06:10:00,2.20163,2.20204,2.20108,2.20156,144500000.0
2005-01-07 06:15:00,2.20152,2.20191,2.20104,2.20175,128100000.0
2005-01-07 06:20:00,2.20209,2.20209,2.20091,2.20136,183700000.0
2005-01-07 06:25:00,2.20131,2.20144,2.20052,2.20115,181300000.0
2005-01-07 06:30:00,2.20125,2.20144,2.2005,2.20137,176500000.0
2005-01-07 06:35:00,2.20144,2.20155,2.20066,2.20077,202300000.0
2005-01-07 06:40:00,2.20109,2.20209,2.20083,2.2019,175500000.0
2005-01-07 06:45:00,2.20178,2.20226,2.20129,2.20226,227800000.0
2005-01-07 06:50:00,2.20179,2.20209,2.20119,2.20209,144500000.0
2005-01-07 06:55:00,2.20186,2.20221,2.20094,2.20139,180700000.0
2005-01-07 07:00:00,2.20142,2.2019,2.20122,2.20144,148100000.0
2005-01-07 07:05:00,2.20166,2.20242,2.20124,2.20214,174900000.0
2005-01-07 07:10:00,2.20211,2.20236,2.20172,2.20207,161000000.0
2005-01-07 07:15:00,2.20197,2.20249,2.20146,2.20223,223299999.0
2005-01-07 07:20:00,2.20237,2.20273,2.20172,2.20184,184400001.0
2005-01-07 07:25:00,2.20198,2.20256,2.20182,2.20232,195700000.0
2005-01-07 07:30:00,2.20218,2.20223,2.20096,2.20163,178700000.0
2005-01-07 07:35:00,2.20102,2.20163,2.20054,2.20129,204600000.0
2005-01-07 07:40:00,2.20078,2.20113,2.19997,2.20072,154300000.0
2005-01-07 07:45:00,2.2008,2.20225,2.20079,2.20162,166000000.0
2005-01-07 07:50:00,2.20166,2.20192,2.20102,2.20153,164900000.0
2005-01-07 07:55:00,2.20135,2.20142,2.2005,2.20115,197800000.0
2005-01-07 08:00:00,2.20153,2.20154,2.20063,2.20106,185000000.0
2005-01-07 08:05:00,2.20073,2.20136,2.20044,2.20126,195300000.0
2005-01-07 08:10:00,2.20102,2.20144,2.20044,2.20127,205100000.0
2005-01-07 08:15:00,2.20105,2.20127,2.20047,2.20111,179399999.0
2005-01-07 08:20:00,2.20053,2.20113,2.19999,2.20035,197900000.0
2005-01-07 08:25:00,2.20042,2.2012,2.19996,2.20057,183600000.0
2005-01-07 08:30:00,2.20027,2.20085,2.19978,2.20017,188400000.0
2005-01-07 08:35:00,2.19993,2.20098,2.19993,2.20067,156500000.0
2005-01-07 08:40:00,2.20068,2.20095,2.20028,2.20095,178199999.0
2005-01-07 08:45:00,2.20055,2.20134,2.20012,2.20131,172700000.0
2005-01-07 08:50:00,2.20101,2.2021,2.20095,2.20185,156000000.0
2005-01-07 08:55:00,2.20153,2.20291,2.20149,2.20273,150400000.0
2005-01-07 09:00:00,2.20243,2.2031,2.20133,2.20139,214200001.0
2005-01-07 09:05:00,2.20205,2.20274,2.20167,2.20272,170699999.0
2005-01-07 09:10:00,2.20267,2.20269,2.20201,2.20265,195000000.0
2005-01-07 09:15:00,2.20239,2.2026,2.20109,2.20116,163700000.0
2005-01-07 09:20:00,2.2011,2.20229,2.20108,2.20171,204900000.0
2005-01-07 09:25:00,2.20126,2.20168,2.20056,2.20075,147100000.0
2005-01-07 09:30:00,2.20036,2.20105,2.20003,2.20016,200700000.0
2005-01-07 09:35:00,2.20035,2.20082,2.19889,2.20064,198200000.0
2005-01-07 09:40:00,2.20055,2.20097,2.20009,2.20056,160700000.0
2005-01-07 09:45:00,2.2005,2.20112,2.20021,2.20085,170400000.0
2005-01-07 09:50:00,2.20077,2.20093,2.19973,2.20026,162800001.0
2005-01-07 09:55:00,2.20031,2.20197,2.20022,2.20177,193800000.0
2005-01-07 10:00:00,2.2025,2.20475,2.2025,2.204,225199999.0
2005-01-07 10:05:00,2.20421,2.2043,2.20277,2.20335,207800000.0
2005-01-07 10:10:00,2.20324,2.20358,2.20271,2.2031,207500002.0
2005-01-07 10:15:00,2.20318,2.20325,2.20188,2.20215,186100000.0
2005-01-07 10:20:00,2.20221,2.20314,2.20208,2.20276,202400000.0
2005-01-07 10:25:00,2.2025,2.20275,2.20158,2.20224,211800000.0
2005-01-07 10:30:00,2.20178,2.20254,2.2012,2.20181,182600000.0
2005-01-07 10:35:00,2.20146,2.20234,2.20139,2.20164,139000000.0
2005-01-07 10:40:00,2.20172,2.20229,2.20114,2.20167,199200000.0
2005-01-07 10:45:00,2.20149,2.20202,2.20117,2.20148,184100001.0
2005-01-07 10:50:00,2.20153,2.20214,2.20127,2.20159,185900000.0
2005-01-07 10:55:00,2.20192,2.20206,2.20109,2.20154,238299999.0
2005-01-07 11:00:00,2.20157,2.20221,2.20129,2.20208,187100000.0
2005-01-07 11:05:00,2.20203,2.20248,2.20119,2.20173,189700001.0
2005-01-07 11:10:00,2.20161,2.20236,2.20089,2.20171,180300001.0
2005-01-07 11:15:00,2.20174,2.20215,2.20139,2.20169,165200000.0
2005-01-07 11:20:00,2.2018,2.20249,2.20138,2.20159,194800000.0
2005-01-07 11:25:00,2.20179,2.20216,2.20102,2.20132,201000000.0
2005-01-07 11:30:00,2.20095,2.20186,2.20057,2.20057,219600000.0
2005-01-07 11:35:00,2.20135,2.20274,2.2012,2.20233,196800000.0
2005-01-07 11:40:00,2.20217,2.20237,2.20185,2.20212,163800000.0
2005-01-07 11:45:00,2.20212,2.20212,2.19925,2.19939,180500000.0
2005-01-07 11:50:00,2.19936,2.20046,2.19936,2.19957,190900000.0
2005-01-07 11:55:00,2.19969,2.20058,2.19924,2.20025,187700000.0
2005-01-07 12:00:00,2.19997,2.20025,2.19956,2.19999,175600000.0
2005-01-07 12:05:00,2.20027,2.20085,2.19988,2.20038,188600000.0
2005-01-07 12:10:00,2.20047,2.20047,2.19964,2.19969,152200000.0
2005-01-07 12:15:00,2.1994,2.19978,2.19863,2.19891,189500000.0
2005-01-07 12:20:00,2.19857,2.20018,2.19816,2.20016,161100000.0
2005-01-07 12:25:00,2.20034,2.20049,2.19956,2.19997,225300000.0
2005-01-07 12:30:00,2.20022,2.20116,2.19976,2.20086,221600000.0
2005-01-07 12:35:00,2.20079,2.20163,2.20035,2.20083,164500000.0
2005-01-07 12:40:00,2.20096,2.20157,2.20048,2.201,249000001.0
2005-01-07 12:45:00,2.20056,2.20098,2.1997,2.20033,183100000.0
2005-01-07 12:50:00,2.20054,2.20103,2.19984,2.20103,152700000.0
2005-01-07 12:55:00,2.20117,2.20162,2.20066,2.20162,174300000.0
2005-01-07 13:00:00,2.20157,2.20214,2.20083,2.20178,189000000.0
2005-01-07 13:05:00,2.20174,2.20174,2.20011,2.20024,188400000.0
2005-01-07 13:10:00,2.20016,2.20131,2.19986,2.20131,212800001.0
2005-01-07 13:15:00,2.20138,2.20176,2.20088,2.2016,172000000.0
2005-01-07 13:20:00,2.20178,2.20204,2.20114,2.20189,187000000.0
2005-01-07 13:25:00,2.20179,2.20279,2.20178,2.20278,172100000.0
2005-01-07 13:30:00,2.20264,2.20411,2.20244,2.20291,156900001.0
2005-01-07 13:35:00,2.20278,2.20483,2.20263,2.20403,206900001.0
2005-01-07 13:40:00,2.20401,2.20455,2.20381,2.20435,176200000.0
2005-01-07 13:45:00,2.20432,2.20562,2.2039,2.20423,182800000.0
2005-01-07 13:50:00,2.20376,2.20394,2.2027,2.20322,185200000.0
2005-01-07 13:55:00,2.20303,2.20405,2.20285,2.20334,172800000.0
2005-01-07 14:00:00,2.20368,2.20377,2.2029,2.20357,184900000.0
2005-01-07 14:05:00,2.20369,2.20394,2.2032,2.20344,168500000.0
2005-01-07 14:10:00,2.20381,2.20392,2.20311,2.20355,174500000.0
2005-01-07 14:15:00,2.20336,2.20359,2.20283,2.20295,183400000.0
2005-01-07 14:20:00,2.20293,2.20385,2.20271,2.20337,168800000.0
2005-01-07 14:25:00,2.2032,2.20407,2.20291,2.20322,219200000.0
2005-01-07 14:30:00,2.20322,2.20425,2.20294,2.20366,221599998.0
2005-01-07 14:35:00,2.2033,2.20436,2.20328,2.20373,174900000.0
2005-01-07 14:40:00,2.20403,2.2043,2.20318,2.20341,239599998.0
2005-01-07 14:45:00,2.2038,2.20446,2.20339,2.20356,155900000.0
2005-01-07 14:50:00,2.20356,2.20428,2.20321,2.20383,155500000.0
2005-01-07 14:55:00,2.20402,2.20435,2.20351,2.20414,182000000.0
2005-01-07 15:00:00,2.20405,2.20417,2.20328,2.2037,267699998.0
2005-01-07 15:05:00,2.20398,2.20519,2.2035,2.20444,164700000.0
2005-01-07 15:10:00,2.20464,2.20464,2.2031,2.20321,192900001.0
2005-01-07 15:15:00,2.20328,2.20664,2.20263,2.20664,213600000.0
2005-01-07 15:20:00,2.20719,2.20743,2.20317,2.20347,137200000.0
2005-01-07 15:25:00,2.20334,2.20585,2.20277,2.20579,242000000.0
2005-01-07 15:30:00,2.20717,2.20761,2.2014,2.20572,148200000.0
2005-01-07 15:35:00,2.20485,2.2061,2.20411,2.20412,224100001.0
2005-01-07 15:40:00,2.20415,2.20505,2.20376,2.20415,167100000.0
2005-01-07 15:45:00,2.20408,2.20533,2.20408,2.20508,201300000.0
2005-01-07 15:50:00,2.20513,2.20777,2.20513,2.20718,174900000.0
2005-01-07 15:55:00,2.20715,2.20795,2.20618,2.20662,202800000.0
2005-01-07 16:00:00,2.20644,2.20771,2.20532,2.20576,192600000.0
2005-01-07 16:05:00,2.20581,2.20799,2.20573,2.20764,182000000.0
2005-01-07 16:10:00,2.20759,2.20808,2.20622,2.20808,180000000.0
2005-01-07 16:15:00,2.20827,2.20882,2.20748,2.20772,176500001.0
2005-01-07 16:20:00,2.2075,2.20843,2.20711,2.20836,187800000.0
2005-01-07 16:25:00,2.2083,2.20848,2.20675,2.20848,178300000.0
2005-01-07 16:30:00,2.20824,2.20958,2.20759,2.20956,159500000.0
2005-01-07 16:35:00,2.2096,2.21004,2.20823,2.20833,194400000.0
2005-01-07 16:40:00,2.20845,2.20958,2.2081,2.20909,170800000.0
2005-01-07 16:45:00,2.20901,2.20938,2.20766,2.20781,185500000.0
2005-01-07 16:50:00,2.2074,2.20856,2.20708,2.20803,193800000.0
2005-01-07 16:55:00,2.20785,2.20873,2.20779,2.20866,188800000.0
2005-01-07 17:00:00,2.20864,2.20975,2.20849,2.20974,188700000.0
2005-01-07 17:05:00,2.21002,2.21024,2.20862,2.20948,231100000.0
2005-01-07 17:10:00,2.20983,2.21079,2.2093,2.21079,165800000.0
2005-01-07 17:15:00,2.21108,2.21212,2.21087,2.21123,168300000.0
2005-01-07 17:20:00,2.21122,2.21442,2.2111,2.21442,174400001.0
2005-01-07 17:25:00,2.2147,2.2167,2.21413,2.21614,166600000.0
2005-01-07 17:30:00,2.21609,2.21661,2.21539,2.21635,163200000.0
2005-01-07 17:35:00,2.21652,2.21792,2.21592,2.21743,175500000.0
2005-01-07 17:40:00,2.21777,2.21964,2.21741,2.21885,189100000.0
2005-01-07 17:45:00,2.21897,2.21922,2.21754,2.21801,129300000.0
2005-01-07 17:50:00,2.21818,2.21843,2.21646,2.21702,190700000.0
2005-01-07 17:55:00,2.2175,2.2175,2.21577,2.2171,184699999.0
2005-01-07 18:00:00,2.21707,2.21774,2.21665,2.21709,1459200000.0
2005-01-07 18:05:00,2.2171,2.21885,2.21623,2.21779,1722500000.0
2005-01-07 18:10:00,2.21783,2.21801,2.21717,2.21746,1188499999.0
2005-01-07 18:15:00,2.21713,2.21867,2.21635,2.21814,1317999999.0
2005-01-07 18:20:00,2.21808,2.21812,2.21652,2.21756,1229700000.0
2005-01-07 18:25:00,2.21724,2.2181,2.21712,2.21775,1319100000.0
2005-01-07 18:30:00,2.2177,2.21834,2.21712,2.21811,1276400002.0
2005-01-07 18:35:00,2.21799,2.21834,2.2158,2.21649,598899999.0
2005-01-07 18:40:00,2.21662,2.2173,2.21585,2.21697,738600000.0
2005-01-07 18:45:00,2.21664,2.21674,2.21515,2.21546,273300000.0
2005-01-07 18:50:00,2.21542,2.21784,2.21443,2.21725,627500000.0
2005-01-07 18:55:00,2.21714,2.21883,2.21714,2.21753,679599999.0
2005-01-07 19:00:00,2.21751,2.21783,2.21557,2.2157,453000001.0
2005-01-07 19:05:00,2.21557,2.21778,2.21557,2.21601,800200000.0
2005-01-07 19:10:00,2.21631,2.21738,2.21473,2.21629,406000000.0
2005-01-07 19:15:00,2.21626,2.21647,2.21534,2.21593,425400000.0
2005-01-07 19:20:00,2.21589,2.21693,2.21579,2.21623,555200000.0
2005-01-07 19:25:00,2.21598,2.21707,2.21523,2.21537,509700000.0
2005-01-07 19:30:00,2.21534,2.21686,2.21484,2.21664,599299999.0
2005-01-07 19:35:00,2.21665,2.21779,2.21641,2.21776,391600001.0
2005-01-07 19:40:00,2.21803,2.21856,2.21703,2.21856,375100000.0
2005-01-07 19:45:00,2.21832,2.21858,2.21766,2.21842,381799998.0
2005-01-07 19:50:00,2.21847,2.21877,2.21712,2.21725,319300000.0
2005-01-07 19:55:00,2.21721,2.21761,2.21668,2.21681,466300000.0
2005-01-07 20:00:00,2.21701,2.21761,2.21626,2.21626,231500000.0
2005-01-07 20:05:00,2.21682,2.21689,2.21559,2.21656,238500000.0
2005-01-07 20:10:00,2.21693,2.21789,2.21656,2.21726,491800000.0
2005-01-07 20:15:00,2.21733,2.21787,2.21649,2.21714,534699999.0
2005-01-07 20:20:00,2.21636,2.21751,2.216,2.21686,539600000.0
2005-01-07 20:25:00,2.21674,2.21702,2.2151,2.21557,750100000.0
2005-01-07 20:30:00,2.21594,2.21697,2.21508,2.21679,1073299999.0
2005-01-07 20:35:00,2.21601,2.21676,2.2156,2.21607,564000001.0
2005-01-07 20:40:00,2.21602,2.21602,2.21442,2.21442,606300000.0
2005-01-07 20:45:00,2.21473,2.21571,2.21464,2.21568,567700000.0
2005-01-07 20:50:00,2.21568,2.21612,2.21501,2.21596,741100000.0
2005-01-07 20:55:00,2.21569,2.21602,2.21428,2.21553,1055100000.0
2005-01-07 21:00:00,2.2155,2.21616,2.21512,2.21605,872200000.0
2005-01-07 21:05:00,2.21605,2.21624,2.21561,2.21575,214600000.0
2005-01-07 21:10:00,2.21581,2.21685,2.21555,2.21666,539600001.0
2005-01-07 21:15:00,2.21667,2.21712,2.21566,2.21593,678000000.0
2005-01-07 21:20:00,2.21626,2.21675,2.21545,2.21643,783700000.0
2005-01-07 21:25:00,2.21649,2.21694,2.21599,2.21692,312100000.0
2005-01-07 21:30:00,2.21729,2.21729,2.21591,2.21655,449100000.0
2005-01-07 21:35:00,2.21658,2.21713,2.21591,2.21625,252200000.0
2005-01-07 21:40:00,2.2161,2.21671,2.21516,2.21567,378900001.0
2005-01-07 21:45:00,2.21587,2.21625,2.21522,2.21543,400200000.0
2005-01-07 21:50:00,2.21552,2.2166,2.21519,2.21539,265600000.0
2005-01-07 21:55:00,2.21558,2.21665,2.21558,2.21613,393600001.0
2005-01-07 22:00:00,2.21572,2.2167,2.21473,2.21575,373000000.0
2005-01-07 22:05:00,2.21562,2.21633,2.21473,2.21535,216900000.0
2005-01-07 22:10:00,2.21535,2.21604,2.21458,2.21472,195800000.0
2005-01-07 22:15:00,2.21466,2.21589,2.21457,2.21497,391899999.0
2005-01-07 22:20:00,2.21512,2.21586,2.21483,2.2157,296800000.0
2005-01-07 22:25:00,2.21556,2.21561,2.21466,2.21495,269600000.0
2005-01-07 22:30:00,2.21525,2.2158,2.21306,2.21409,331400000.0
2005-01-07 22:35:00,2.21379,2.2142,2.21288,2.21375,206900000.0
2005-01-07 22:40:00,2.21392,2.21442,2.21305,2.21362,340300000.0
2005-01-07 22:45:00,2.21377,2.21448,2.2136,2.21445,327400000.0
2005-01-07 22:50:00,2.21427,2.21452,2.21328,2.2142,272600001.0
2005-01-07 22:55:00,2.21395,2.21479,2.21385,2.21436,183900000.0
2005-01-07 23:00:00,2.21447,2.2147,2.21361,2.21416,152300000.0
2005-01-07 23:05:00,2.21399,2.21483,2.21382,2.2147,177200000.0
2005-01-07 23:10:00,2.2146,2.21574,2.21447,2.21563,167800000.0
2005-01-07 23:15:00,2.2154,2.21568,2.21443,2.21458,222300000.0
2005-01-07 23:20:00,2.21513,2.21565,2.21461,2.21549,186999998.0
2005-01-07 23:25:00,2.2156,2.2161,2.21487,2.21529,120000000.0
2005-01-07 23:30:00,2.21532,2.21579,2.21499,2.21499,210300000.0
2005-01-07 23:35:00,2.21557,2.21604,2.21466,2.21503,190500000.0
2005-01-07 23:40:00,2.21508,2.2161,2.21503,2.21572,180500000.0
2005-01-07 23:45:00,2.21607,2.21629,2.21503,2.21569,162200000.0
2005-01-07 23:50:00,2.21552,2.21595,2.21496,2.21583,197099999.0
2005-01-07 23:55:00,2.21608,2.21655,2.21568,2.21605,156800000.0
2005-01-10 00:00:00,2.21519,2.2154,2.21446,2.2154,104400000.0
2005-01-10 00:05:00,2.21518,2.21518,2.21427,2.21497,149500000.0
2005-01-10 00:10:00,2.21517,2.21544,2.21438,2.2147,138800000.0
2005-01-10 00:15:00,2.21509,2.21534,2.21432,2.21478,194500000.0
2005-01-10 00:20:00,2.21487,2.21585,2.21473,2.21526,193400000.0
2005-01-10 00:25:00,2.21509,2.21548,2.21475,2.21482,132400000.0
2005-01-10 00:30:00,2.21485,2.21536,2.2147,2.2147,151100000.0
2005-01-10 00:35:00,2.21518,2.21586,2.21486,2.21553,157300000.0
2005-01-10 00:40:00,2.21494,2.21599,2.21494,2.21535,196399998.0
2005-01-10 00:45:00,2.21538,2.21569,2.21498,2.21557,160300001.0
2005-01-10 00:50:00,2.21566,2.2159,2.21498,2.2159,148300000.0
2005-01-10 00:55:00,2.21573,2.21604,2.2153,2.21585,174000001.0
2005-01-10 01:00:00,2.216,2.21653,2.21568,2.21583,172900000.0
2005-01-10 01:05:00,2.21624,2.21632,2.21543,2.21603,149900000.0
2005-01-10 01:10:00,2.21582,2.21649,2.21568,2.21592,212099999.0
2005-01-10 01:15:00,2.21619,2.21637,2.21549,2.21587,198500000.0
2005-01-10 01:20:00,2.21609,2.21648,2.21516,2.21573,219500000.0
2005-01-10 01:25:00,2.21586,2.21637,2.21554,2.21592,199600000.0
2005-01-10 01:30:00,2.21568,2.21663,2.21568,2.21608,202500001.0
2005-01-10 01:35:00,2.21614,2.21683,2.21614,2.21632,122700000.0
2005-01-10 01:40:00,2.21668,2.2167,2.21597,2.21652,183200000.0
2005-01-10 01:45:00,2.21588,2.21666,2.21564,2.21623,223200001.0
2005-01-10 01:50:00,2.2158,2.21694,2.21554,2.21578,183400000.0
2005-01-10 01:55:00,2.21592,2.21609,2.21477,2.21509,163800000.0
2005-01-10 02:00:00,2.21547,2.21628,2.2152,2.21563,166100000.0
2005-01-10 02:05:00,2.21538,2.21605,2.21518,2.21593,162800000.0
2005-01-10 02:10:00,2.21605,2.21625,2.21522,2.21588,175400002.0
2005-01-10 02:15:00,2.21584,2.21603,2.21507,2.21552,176300000.0
2005-01-10 02:20:00,2.2158,2.21603,2.21513,2.2158,146300000.0
2005-01-10 02:25:00,2.21528,2.21689,2.21466,2.21631,170900000.0
2005-01-10 02:30:00,2.21646,2.21747,2.21629,2.21672,171800000.0
2005-01-10 02:35:00,2.21646,2.21804,2.2164,2.217,149000000.0
2005-01-10 02:40:00,2.21683,2.21754,2.21677,2.21703,177800001.0
2005-01-10 02:45:00,2.21717,2.21751,2.21649,2.21652,163200000.0
2005-01-10 02:50:00,2.21671,2.21709,2.21615,2.2163,203700001.0
2005-01-10 02:55:00,2.21655,2.21672,2.21573,2.21573,146700000.0
2005-01-10 03:00:00,2.21544,2.21619,2.21532,2.21595,168700000.0
2005-01-10 03:05:00,2.21568,2.21605,2.21522,2.21555,145300000.0
2005-01-10 03:10:00,2.21551,2.21638,2.21551,2.21563,157200000.0
2005-01-10 03:15:00,2.2159,2.2159,2.21515,2.21589,147800000.0
2005-01-10 03:20:00,2.21546,2.21598,2.21503,2.21527,213500000.0
2005-01-10 03:25:00,2.2156,2.2163,2.21556,2.2161,177500000.0
2005-01-10 03:30:00,2.21596,2.21617,2.21544,2.21567,176300000.0
2005-01-10 03:35:00,2.21576,2.21613,2.21519,2.2155,185900000.0
2005-01-10 03:40:00,2.21547,2.21585,2.2151,2.21558,196999999.0
2005-01-10 03:45:00,2.21546,2.21581,2.21489,2.21505,246000000.0
2005-01-10 03:50:00,2.21543,2.21635,2.21516,2.21627,153300000.0
2005-01-10 03:55:00,2.21568,2.21622,2.2154,2.21618,94800000.0
2005-01-10 04:00:00,2.21571,2.21636,2.21565,2.21576,154500000.0
2005-01-10 04:05:00,2.21632,2.21632,2.2153,2.21563,157200000.0
2005-01-10 04:10:00,2.21554,2.21624,2.21521,2.2155,152600000.0
2005-01-10 04:15:00,2.21554,2.21612,2.2148,2.21555,233100000.0
2005-01-10 04:20:00,2.21557,2.21615,2.21511,2.21607,185600000.0
2005-01-10 04:25:00,2.21544,2.21597,2.21476,2.21549,188900000.0
2005-01-10 04:30:00,2.2156,2.21574,2.21461,2.21463,178500000.0
2005-01-10 04:35:00,2.21481,2.21577,2.21481,2.2151,178600000.0
2005-01-10 04:40:00,2.21497,2.21577,2.21485,2.21539,169300000.0
2005-01-10 04:45:00,2.21541,2.21617,2.21513,2.21544,118800000.0
2005-01-10 04:50:00,2.21546,2.21591,2.2152,2.21531,174000000.0
2005-01-10 04:55:00,2.21548,2.21603,2.21512,2.21564,157900000.0
2005-01-10 05:00:00,2.21553,2.21634,2.21549,2.21631,155000000.0
2005-01-10 05:05:00,2.21605,2.21634,2.21558,2.21596,163400000.0
2005-01-10 05:10:00,2.21588,2.21658,2.21534,2.21593,163500000.0
2005-01-10 05:15:00,2.21618,2.21781,2.21602,2.2172,139200000.0
2005-01-10 05:20:00,2.2173,2.21735,2.21676,2.21684,140800000.0
2005-01-10 05:25:00,2.21675,2.21739,2.2163,2.21654,184800000.0
2005-01-10 05:30:00,2.21581,2.21747,2.21581,2.21729,179500000.0
2005-01-10 05:35:00,2.21737,2.2176,2.21661,2.21757,150800001.0
2005-01-10 05:40:00,2.21737,2.21774,2.21682,2.21725,201600000.0
2005-01-10 05:45:00,2.21716,2.21733,2.21634,2.21689,174200000.0
2005-01-10 05:50:00,2.2172,2.21726,2.21659,2.21703,204500000.0
2005-01-10 05:55:00,2.21681,2.21737,2.21663,2.21699,186400000.0
2005-01-10 06:00:00,2.21695,2.21739,2.21646,2.21739,218200000.0
2005-01-10 06:05:00,2.21718,2.21822,2.21718,2.21776,162400000.0
2005-01-10 06:10:00,2.21749,2.21764,2.21654,2.21654,166500000.0
2005-01-10 06:15:00,2.21676,2.21721,2.21624,2.2168,172700000.0
2005-01-10 06:20:00,2.21681,2.21741,2.21653,2.21698,212400000.0
2005-01-10 06:25:00,2.21653,2.21752,2.21653,2.21686,195200000.0
2005-01-10 06:30:00,2.21706,2.21773,2.21656,2.21716,245400000.0
2005-01-10 06:35:00,2.2171,2.21757,2.21629,2.2174,188600000.0
2005-01-10 06:40:00,2.21718,2.21748,2.21665,2.21672,179000000.0
2005-01-10 06:45:00,2.21675,2.21708,2.21635,2.21657,176800000.0
2005-01-10 06:50:00,2.21677,2.21694,2.21608,2.21623,172500000.0
2005-01-10 06:55:00,2.2165,2.21739,2.21585,2.21646,178900000.0
2005-01-10 07:00:00,2.21684,2.21691,2.2159,2.21675,181700000.0
2005-01-10 07:05:00,2.21717,2.21717,2.21611,2.21651,196100000.0
2005-01-10 07:10:00,2.2162,2.21703,2.2162,2.21695,151600000.0
2005-01-10 07:15:00,2.21698,2.21698,2.21582,2.21697,151500000.0
2005-01-10 07:20:00,2.21671,2.21711,2.21638,2.21698,175400000.0
2005-01-10 07:25:00,2.21719,2.21736,2.21631,2.21655,178300000.0
2005-01-10 07:30:00,2.21667,2.21724,2.2162,2.21663,162400000.0
2005-01-10 07:35:00,2.21665,2.21679,2.21576,2.21611,157100000.0
2005-01-10 07:40:00,2.21605,2.2166,2.2159,2.21627,231800001.0
2005-01-10 07:45:00,2.21601,2.2166,2.21555,2.21638,123900000.0
2005-01-10 07:50:00,2.21612,2.21665,2.21579,2.21615,141300000.0
2005-01-10 07:55:00,2.21614,2.21676,2.21586,2.21644,183200000.0
2005-01-10 08:00:00,2.21677,2.21677,2.21578,2.21617,192400000.0
2005-01-10 08:05:00,2.21652,2.21686,2.21599,2.21642,198599998.0
2005-01-10 08:10:00,2.21658,2.21673,2.21604,2.21645,139600000.0
2005-01-10 08:15:00,2.21628,2.21696,2.21603,2.21641,211800000.0
2005-01-10 08:20:00,2.2165,2.21734,2.21626,2.21663,199900000.0
2005-01-10 08:25:00,2.21664,2.21689,2.2162,2.21689,191000000.0
2005-01-10 08:30:00,2.2168,2.21707,2.21602,2.21644,207600000.0
2005-01-10 08:35:00,2.21623,2.21707,2.21616,2.2167,192500000.0
2005-01-10 08:40:00,2.2168,2.21682,2.21606,2.21639,198400000.0
2005-01-10 08:45:00,2.21623,2.21675,2.21556,2.21574,215699999.0
2005-01-10 08:50:00,2.21578,2.21599,2.21479,2.21486,150500000.0
2005-01-10 08:55:00,2.21434,2.21565,2.21406,2.2153,213000000.0
2005-01-10 09:00:00,2.21558,2.21606,2.21463,2.21549,157100000.0
2005-01-10 09:05:00,2.21505,2.21575,2.21478,2.21536,201200000.0
2005-01-10 09:10:00,2.21544,2.21653,2.2147,2.21641,192500000.0
2005-01-10 09:15:00,2.21633,2.21813,2.21628,2.218,181600000.0
2005-01-10 09:20:00,2.21824,2.21824,2.21744,2.21782,193900000.0
2005-01-10 09:25:00,2.21779,2.2182,2.21689,2.21743,163800000.0
2005-01-10 09:30:00,2.21781,2.21889,2.21738,2.21842,166300000.0
2005-01-10 09:35:00,2.21828,2.2186,2.2164,2.21693,187900000.0
2005-01-10 09:40:00,2.21694,2.21766,2.2163,2.21766,207600000.0
2005-01-10 09:45:00,2.21782,2.21871,2.21739,2.21802,214700000.0
2005-01-10 09:50:00,2.21802,2.21868,2.21754,2.21853,200600001.0
2005-01-10 09:55:00,2.21829,2.21868,2.21741,2.21769,194100000.0
2005-01-10 10:00:00,2.21735,2.21771,2.21636,2.2169,157600000.0
2005-01-10 10:05:00,2.21694,2.21807,2.21671,2.21806,127900000.0
2005-01-10 10:10:00,2.21791,2.2202,2.21777,2.21938,199000000.0
2005-01-10 10:15:00,2.21932,2.21932,2.21852,2.21893,185800000.0
2005-01-10 10:20:00,2.21904,2.21935,2.21859,2.21867,152500000.0
2005-01-10 10:25:00,2.21846,2.21929,2.21811,2.21836,211300000.0
2005-01-10 10:30:00,2.21808,2.21833,2.21766,2.21783,220100000.0
2005-01-10 10:35:00,2.2175,2.21761,2.21617,2.21624,227600000.0
2005-01-10 10:40:00,2.21629,2.21676,2.21565,2.21617,173500000.0
2005-01-10 10:45:00,2.21652,2.21656,2.21531,2.216,195500000.0
2005-01-10 10:50:00,2.21569,2.21575,2.21454,2.21483,198300000.0
2005-01-10 10:55:00,2.21511,2.21555,2.2147,2.21507,214900000.0
2005-01-10 11:00:00,2.21503,2.21533,2.21448,2.21479,170000001.0
2005-01-10 11:05:00,2.21504,2.21505,2.21401,2.21459,173700000.0
2005-01-10 11:10:00,2.21449,2.21473,2.21356,2.2142,213100001.0
2005-01-10 11:15:00,2.21431,2.21464,2.21347,2.21372,209200000.0
2005-01-10 11:20:00,2.21342,2.21404,2.21335,2.21395,166000000.0
2005-01-10 11:25:00,2.21386,2.21441,2.21348,2.21396,223800001.0
2005-01-10 11:30:00,2.21391,2.21391,2.21174,2.21208,205200001.0
2005-01-10 11:35:00,2.2119,2.21251,2.21139,2.21161,227600000.0
2005-01-10 11:40:00,2.21126,2.21217,2.21015,2.21085,216400000.0
2005-01-10 11:45:00,2.21112,2.21185,2.21031,2.21093,146900000.0
2005-01-10 11:50:00,2.21091,2.2122,2.21061,2.21206,156300000.0
2005-01-10 11:55:00,2.21202,2.21306,2.21181,2.2124,183000000.0
2005-01-10 12:00:00,2.21205,2.21312,2.21205,2.21252,156900000.0
2005-01-10 12:05:00,2.21258,2.21258,2.21144,2.21234,194400001.0
2005-01-10 12:10:00,2.21242,2.21273,2.21189,2.21265,134200000.0
2005-01-10 12:15:00,2.21287,2.21321,2.21232,2.21291,190500000.0
2005-01-10 12:20:00,2.21256,2.21368,2.21246,2.21306,181000001.0
2005-01-10 12:25:00,2.21344,2.21412,2.21279,2.21362,201300000.0
2005-01-10 12:30:00,2.21365,2.21434,2.21313,2.214,219300000.0
2005-01-10 12:35:00,2.21395,2.21519,2.21365,2.2149,171700000.0
2005-01-10 12:40:00,2.21491,2.21525,2.21404,2.21502,165900000.0
2005-01-10 12:45:00,2.21517,2.21547,2.2144,2.21505,221699998.0
2005-01-10 12:50:00,2.21498,2.21546,2.2141,2.21449,149100000.0
2005-01-10 12:55:00,2.2146,2.21548,2.21446,2.21503,179199999.0
2005-01-10 13:00:00,2.21494,2.21516,2.214,2.21417,196200000.0
2005-01-10 13:05:00,2.21395,2.2142,2.21331,2.21415,164600000.0
2005-01-10 13:10:00,2.21422,2.21457,2.21274,2.21358,186600000.0
2005-01-10 13:15:00,2.21368,2.21404,2.21289,2.21375,217000001.0
2005-01-10 13:20:00,2.2139,2.2139,2.21291,2.21373,164700000.0
2005-01-10 13:25:00,2.21446,2.21504,2.21394,2.21436,194900000.0
2005-01-10 13:30:00,2.21436,2.21447,2.21318,2.21383,181500000.0
2005-01-10 13:35:00,2.21373,2.21374,2.21244,2.21275,185500000.0
2005-01-10 13:40:00,2.21248,2.21334,2.21213,2.21272,126500000.0
2005-01-10 13:45:00,2.21261,2.21305,2.21246,2.21272,194500000.0
2005-01-10 13:50:00,2.21263,2.2136,2.21244,2.21336,207300000.0
2005-01-10 13:55:00,2.21312,2.21376,2.21251,2.21376,179500000.0
2005-01-10 14:00:00,2.21346,2.21409,2.21307,2.21335,146700000.0
2005-01-10 14:05:00,2.21357,2.21411,2.21321,2.21374,191300001.0
2005-01-10 14:10:00,2.21379,2.21513,2.2135,2.21513,220100000.0
2005-01-10 14:15:00,2.21499,2.21508,2.21421,2.21474,162800000.0
2005-01-10 14:20:00,2.21474,2.21564,2.21452,2.21559,167300000.0
2005-01-10 14:25:00,2.2153,2.21659,2.2151,2.21641,214900001.0
2005-01-10 14:30:00,2.21638,2.21715,2.2158,2.21617,205500000.0
2005-01-10 14:35:00,2.21579,2.2168,2.21559,2.21653,154100000.0
2005-01-10 14:40:00,2.21657,2.21747,2.21591,2.21591,197399999.0
2005-01-10 14:45:00,2.21592,2.21645,2.21512,2.21543,190200000.0
2005-01-10 14:50:00,2.21527,2.21623,2.21476,2.21527,218400000.0
2005-01-10 14:55:00,2.21511,2.21557,2.21476,2.21541,216800000.0
2005-01-10 15:00:00,2.21539,2.21565,2.21472,2.21547,188400000.0
2005-01-10 15:05:00,2.2153,2.21685,2.21488,2.21675,199300000.0
2005-01-10 15:10:00,2.21682,2.21696,2.21598,2.21613,162400000.0
2005-01-10 15:15:00,2.21658,2.21686,2.21604,2.21648,167900000.0
2005-01-10 15:20:00,2.21654,2.21758,2.21635,2.21758,140400000.0
2005-01-10 15:25:00,2.21728,2.21755,2.21673,2.21698,163300000.0
2005-01-10 15:30:00,2.2169,2.21727,2.21676,2.21698,190500000.0
2005-01-10 15:35:00,2.21675,2.21781,2.21672,2.21754,216400000.0
2005-01-10 15:40:00,2.21736,2.21777,2.21677,2.21677,167400000.0
2005-01-10 15:45:00,2.21682,2.21698,2.21603,2.21662,179200000.0
2005-01-10 15:50:00,2.21649,2.21725,2.21607,2.21607,134900000.0
2005-01-10 15:55:00,2.21574,2.21598,2.21475,2.21542,194100000.0
2005-01-10 16:00:00,2.2154,2.2157,2.21522,2.21536,170200000.0
2005-01-10 16:05:00,2.21503,2.21539,2.2148,2.215,206100000.0
2005-01-10 16:10:00,2.2151,2.21523,2.2142,2.21426,193500000.0
2005-01-10 16:15:00,2.21422,2.21516,2.21385,2.21469,152100000.0
2005-01-10 16:20:00,2.21438,2.21525,2.21419,2.21511,161300000.0
2005-01-10 16:25:00,2.21523,2.21553,2.2146,2.21481,164400000.0
2005-01-10 16:30:00,2.21497,2.21528,2.21408,2.21447,190400000.0
2005-01-10 16:35:00,2.21437,2.21459,2.2135,2.21419,190200000.0
2005-01-10 16:40:00,2.21422,2.21439,2.21285,2.2134,204200001.0
2005-01-10 16:45:00,2.21337,2.21388,2.21277,2.21316,205100000.0
2005-01-10 16:50:00,2.21328,2.21328,2.21269,2.21303,186799999.0
2005-01-10 16:55:00,2.21286,2.21331,2.21222,2.21291,181900000.0
2005-01-10 17:00:00,2.21293,2.21375,2.21274,2.21347,219700001.0
2005-01-10 17:05:00,2.21337,2.21387,2.21228,2.21266,189400001.0
2005-01-10 17:10:00,2.21271,2.21285,2.21149,2.21266,196300000.0
2005-01-10 17:15:00,2.21295,2.21402,2.21263,2.21395,218700000.0
2005-01-10 17:20:00,2.21391,2.21391,2.21253,2.2126,222800001.0
2005-01-10 17:25:00,2.21234,2.21393,2.21182,2.21361,228700000.0
2005-01-10 17:30:00,2.21381,2.21432,2.21345,2.21356,139900000.0
2005-01-10 17:35:00,2.21371,2.21487,2.21343,2.21482,191600000.0
2005-01-10 17:40:00,2.2147,2.215,2.21313,2.21344,186600000.0
2005-01-10 17:45:00,2.21365,2.21389,2.21262,2.21262,175500000.0
2005-01-10 17:50:00,2.21277,2.21382,2.2125,2.21382,187600000.0
2005-01-10 17:55:00,2.21376,2.21419,2.21343,2.21344,222100001.0
2005-01-10 18:00:00,2.21375,2.21449,2.21338,2.21386,1391400000.0
2005-01-10 18:05:00,2.21343,2.21365,2.21142,2.21184,1642600000.0
2005-01-10 18:10:00,2.21204,2.21224,2.21017,2.21119,1097400000.0
2005-01-10 18:15:00,2.21127,2.21155,2.21012,2.21038,1303300001.0
2005-01-10 18:20:00,2.2104,2.2109,2.20895,2.20984,1334100001.0
2005-01-10 18:25:00,2.2101,2.21068,2.20963,2.21038,1352500000.0
2005-01-10 18:30:00,2.21029,2.21219,2.21017,2.21204,1367899995.0
2005-01-10 18:35:00,2.2121,2.21295,2.2113,2.21212,596600001.0
2005-01-10 18:40:00,2.21213,2.2122,2.20953,2.21036,704400001.0
2005-01-10 18:45:00,2.21043,2.21088,2.21019,2.21028,314200000.0
2005-01-10 18:50:00,2.21029,2.21045,2.20952,2.2104,693500000.0
2005-01-10 18:55:00,2.21052,2.21087,2.21005,2.21076,704299999.0
2005-01-10 19:00:00,2.21062,2.21128,2.21024,2.21065,385700000.0
2005-01-10 19:05:00,2.21052,2.21153,2.21023,2.21135,813600000.0
2005-01-10 19:10:00,2.2112,2.21316,2.21091,2.21283,422399999.0
2005-01-10 19:15:00,2.21246,2.2129,2.2114,2.21215,468499999.0
2005-01-10 19:20:00,2.21217,2.21374,2.21203,2.21329,576000000.0
2005-01-10 19:25:00,2.21304,2.21421,2.21263,2.21413,556700000.0
2005-01-10 19:30:00,2.21417,2.21422,2.21286,2.21296,614600000.0
2005-01-10 19:35:00,2.2128,2.21331,2.2121,2.21331,359300000.0
2005-01-10 19:40:00,2.21326,2.21514,2.21301,2.21512,389000000.0
2005-01-10 19:45:00,2.21515,2.21588,2.21443,2.21547,375000000.0
2005-01-10 19:50:00,2.21552,2.21592,2.21444,2.21457,311700000.0
2005-01-10 19:55:00,2.21464,2.21469,2.21373,2.21405,443799999.0
2005-01-10 20:00:00,2.21414,2.21458,2.21382,2.21458,332000000.0
2005-01-10 20:05:00,2.21475,2.21502,2.21379,2.21434,237100000.0
2005-01-10 20:10:00,2.21447,2.21521,2.21371,2.21455,561600001.0
2005-01-10 20:15:00,2.21414,2.2147,2.21358,2.21445,599100000.0
2005-01-10 20:20:00,2.21433,2.21449,2.21361,2.21361,610300000.0
2005-01-10 20:25:00,2.21341,2.21398,2.21291,2.21398,774900000.0
2005-01-10 20:30:00,2.21402,2.21504,2.21394,2.2148,1145900000.0
2005-01-10 20:35:00,2.21487,2.21508,2.214,2.21484,515399999.0
2005-01-10 20:40:00,2.21476,2.21525,2.21374,2.2149,605100000.0
2005-01-10 20:45:00,2.21509,2.21614,2.21447,2.21583,513300000.0
2005-01-10 20:50:00,2.21612,2.21669,2.21544,2.21653,695699999.0
2005-01-10 20:55:00,2.21658,2.2168,2.21498,2.21608,993600002.0
2005-01-10 21:00:00,2.21608,2.21619,2.21501,2.21569,863499999.0
2005-01-10 21:05:00,2.21568,2.216,2.21482,2.21585,251099998.0
2005-01-10 21:10:00,2.21569,2.21669,2.21531,2.21638,546500000.0
2005-01-10 21:15:00,2.21612,2.21715,2.21565,2.2168,564300000.0
2005-01-10 21:20:00,2.21706,2.21706,2.21537,2.21587,781700000.0
2005-01-10 21:25:00,2.21563,2.21666,2.21533,2.21625,329200000.0
2005-01-10 21:30:00,2.21657,2.21669,2.21574,2.21633,500800001.0
2005-01-10 21:35:00,2.21643,2.21643,2.2151,2.21607,246800000.0
2005-01-10 21:40:00,2.21601,2.21618,2.21529,2.21592,343200000.0
2005-01-10 21:45:00,2.21588,2.21666,2.2149,2.21625,441800000.0
2005-01-10 21:50:00,2.2166,2.21748,2.21613,2.21703,266600000.0
2005-01-10 21:55:00,2.21689,2.21753,2.21657,2.21715,378000000.0
2005-01-10 22:00:00,2.21728,2.21803,2.21708,2.21711,362399999.0
2005-01-10 22:05:00,2.2179,2.21837,2.21739,2.21837,192200000.0
2005-01-10 22:10:00,2.21809,2.21832,2.21765,2.21795,207700000.0
2005-01-10 22:15:00,2.21797,2.21829,2.21723,2.21745,372100000.0
2005-01-10 22:20:00,2.21721,2.21818,2.21721,2.21807,295399998.0
2005-01-10 22:25:00,2.21807,2.21877,2.21754,2.21846,322000000.0
2005-01-10 22:30:00,2.2183,2.21856,2.21771,2.21825,338100001.0
2005-01-10 22:35:00,2.21833,2.21836,2.21741,2.21823,185100000.0
2005-01-10 22:40:00,2.21823,2.2185,2.21721,2.21732,404599999.0
2005-01-10 22:45:00,2.21769,2.21796,2.21707,2.21744,281700000.0
2005-01-10 22:50:00,2.21702,2.21733,2.21651,2.21703,221600000.0
2005-01-10 22:55:00,2.21664,2.21731,2.21617,2.21666,223799998.0
2005-01-10 23:00:00,2.21677,2.21709,2.21638,2.21676,179700000.0
2005-01-10 23:05:00,2.21656,2.21696,2.21578,2.21671,183800000.0
2005-01-10 23:10:00,2.21587,2.21664,2.21587,2.21619,181600000.0
2005-01-10 23:15:00,2.21646,2.21736,2.21631,2.21717,162000000.0
2005-01-10 23:20:00,2.21717,2.21717,2.21592,2.21681,165299999.0
2005-01-10 23:25:00,2.21679,2.21695,2.21622,2.21677,134600000.0
2005-01-10 23:30:00,2.21682,2.217,2.21606,2.21656,213000000.0
2005-01-10 23:35:00,2.21632,2.21701,2.21596,2.21637,209599999.0
2005-01-10 23:40:00,2.21649,2.21723,2.21624,2.21705,158600000.0
2005-01-10 23:45:00,2.21723,2.21737,2.21624,2.21687,171800000.0
2005-01-10 23:50:00,2.21643,2.21661,2.21568,2.21638,210300000.0
2005-01-10 23:55:00,2.21638,2.21749,2.21603,2.21749,168400000.0
2005-01-11 00:00:00,2.21737,2.21828,2.21714,2.21734,160400000.0
2005-01-11 00:05:00,2.21745,2.21745,2.21653,2.21686,146000000.0
2005-01-11 00:10:00,2.21687,2.21796,2.21683,2.21707,178500000.0
2005-01-11 00:15:00,2.21756,2.2181,2.21698,2.2173,157200000.0
2005-01-11 00:20:00,2.21692,2.21786,2.21676,2.21721,160100000.0
2005-01-11 00:25:00,2.21675,2.21724,2.21646,2.21671,197600000.0
2005-01-11 00:30:00,2.21683,2.2172,2.21661,2.21686,145100000.0
2005-01-11 00:35:00,2.21639,2.21729,2.21639,2.2169,213800000.0
2005-01-11 00:40:00,2.21673,2.21715,2.21622,2.21702,194000000.0
2005-01-11 00:45:00,2.21705,2.21709,2.21602,2.21617,163500000.0
2005-01-11 00:50:00,2.21613,2.21663,2.21595,2.21621,179000000.0
2005-01-11 00:55:00,2.21566,2.21624,2.21506,2.21532,122800000.0
2005-01-11 01:00:00,2.21537,2.21548,2.21461,2.21479,176200000.0
2005-01-11 01:05:00,2.21463,2.21551,2.21422,2.21504,111700000.0
2005-01-11 01:10:00,2.2151,2.21529,2.2145,2.21485,219500000.0
2005-01-11 01:15:00,2.21509,2.21556,2.21458,2.21553,164099999.0
2005-01-11 01:20:00,2.21522,2.21543,2.21434,2.2152,173700000.0
2005-01-11 01:25:00,2.21507,2.2157,2.21459,2.21459,194900000.0
2005-01-11 01:30:00,2.21471,2.21503,2.21423,2.21478,228100001.0
2005-01-11 01:35:00,2.21457,2.2147,2.21338,2.21373,162500000.0
2005-01-11 01:40:00,2.21373,2.21459,2.21321,2.21409,178600001.0
2005-01-11 01:45:00,2.21336,2.21439,2.21334,2.21381,181000001.0
2005-01-11 01:50:00,2.21338,2.21441,2.21338,2.21372,161200000.0
2005-01-11 01:55:00,2.21358,2.21451,2.21358,2.2144,166800000.0
2005-01-11 02:00:00,2.21409,2.21414,2.21318,2.21355,160800000.0
2005-01-11 02:05:00,2.2128,2.2139,2.21274,2.21385,163600000.0
2005-01-11 02:10:00,2.21345,2.21432,2.21333,2.2139,132700000.0
2005-01-11 02:15:00,2.21396,2.21406,2.21304,2.21367,147100000.0
2005-01-11 02:20:00,2.21353,2.21402,2.21297,2.21328,150000000.0
2005-01-11 02:25:00,2.21355,2.21369,2.21091,2.21118,233400000.0
2005-01-11 02:30:00,2.2111,2.21222,2.21059,2.2114,154500000.0
2005-01-11 02:35:00,2.21151,2.21236,2.21136,2.2117,139600000.0
2005-01-11 02:40:00,2.21158,2.21258,2.2114,2.21246,191999999.0
2005-01-11 02:45:00,2.2123,2.21252,2.21172,2.21232,158800000.0
2005-01-11 02:50:00,2.21174,2.21263,2.2117,2.21263,145800000.0
2005-01-11 02:55:00,2.21289,2.21298,2.21179,2.21257,158000000.0
2005-01-11 03:00:00,2.21252,2.21267,2.21124,2.21267,130800000.0
2005-01-11 03:05:00,2.21221,2.21265,2.21188,2.2124,158000000.0
2005-01-11 03:10:00,2.21255,2.21255,2.21176,2.21247,159400000.0
2005-01-11 03:15:00,2.21219,2.21246,2.2115,2.21192,146200000.0
2005-01-11 03:20:00,2.21218,2.21232,2.21022,2.21037,190700000.0
2005-01-11 03:25:00,2.21046,2.21128,2.21007,2.21082,202400000.0
2005-01-11 03:30:00,2.21094,2.21114,2.20992,2.21106,171400000.0
2005-01-11 03:35:00,2.21083,2.21194,2.21072,2.21148,147200000.0
2005-01-11 03:40:00,2.21136,2.21195,2.21101,2.21186,188800000.0
2005-01-11 03:45:00,2.21175,2.21213,2.2112,2.2112,151200000.0
2005-01-11 03:50:00,2.21092,2.21195,2.21092,2.21195,148400000.0
2005-01-11 03:55:00,2.21197,2.21227,2.21135,2.21195,168200000.0
2005-01-11 04:00:00,2.21163,2.21237,2.21136,2.21206,154099999.0
2005-01-11 04:05:00,2.21168,2.21226,2.21113,2.21191,183699999.0
2005-01-11 04:10:00,2.2118,2.21221,2.21115,2.21138,192600000.0
2005-01-11 04:15:00,2.21147,2.2115,2.20975,2.21073,182100000.0
2005-01-11 04:20:00,2.21037,2.21126,2.21016,2.21077,165200000.0
2005-01-11 04:25:00,2.21112,2.21143,2.21026,2.21143,176300000.0
2005-01-11 04:30:00,2.21141,2.21239,2.21072,2.21212,195300000.0
2005-01-11 04:35:00,2.21225,2.21361,2.21192,2.21301,124900000.0
2005-01-11 04:40:00,2.21305,2.21354,2.21239,2.21264,217200000.0
2005-01-11 04:45:00,2.21274,2.21315,2.21226,2.2124,169100000.0
2005-01-11 04:50:00,2.21285,2.21319,2.21253,2.21305,147500000.0
2005-01-11 04:55:00,2.21333,2.21363,2.21285,2.21294,157400000.0
2005-01-11 05:00:00,2.21268,2.21297,2.21223,2.21259,141200000.0
2005-01-11 05:05:00,2.21285,2.21295,2.21199,2.21199,122100000.0
2005-01-11 05:10:00,2.21284,2.21286,2.21176,2.21206,138400000.0
2005-01-11 05:15:00,2.21216,2.21227,2.2112,2.21177,225200000.0
2005-01-11 05:20:00,2.21176,2.2122,2.2115,2.21165,162500000.0
2005-01-11 05:25:00,2.21181,2.21287,2.21168,2.21261,172400000.0
2005-01-11 05:30:00,2.21266,2.21304,2.21193,2.21283,127600000.0
2005-01-11 05:35:00,2.21265,2.21282,2.21199,2.21227,142700000.0
2005-01-11 05:40:00,2.2124,2.21287,2.21184,2.21204,206200000.0
2005-01-11 05:45:00,2.21249,2.21298,2.21219,2.21265,163600000.0
2005-01-11 05:50:00,2.21308,2.21308,2.21206,2.21233,215500000.0
2005-01-11 05:55:00,2.21224,2.21239,2.21152,2.21235,123800000.0
2005-01-11 06:00:00,2.21232,2.21255,2.21172,2.21195,169600000.0
2005-01-11 06:05:00,2.21175,2.21316,2.21175,2.2126,177600000.0
2005-01-11 06:10:00,2.21282,2.21336,2.21243,2.21328,204000000.0
2005-01-11 06:15:00,2.21323,2.21384,2.21297,2.2132,191500001.0
2005-01-11 06:20:00,2.21342,2.21407,2.21303,2.21337,162500000.0
2005-01-11 06:25:00,2.21304,2.21367,2.21272,2.21274,180400001.0
2005-01-11 06:30:00,2.21253,2.21348,2.2121,2.21297,232000001.0
2005-01-11 06:35:00,2.21287,2.21353,2.21226,2.21329,166300000.0
2005-01-11 06:40:00,2.21315,2.21378,2.21297,2.21315,119000000.0
2005-01-11 06:45:00,2.21345,2.21375,2.2128,2.21322,142800000.0
2005-01-11 06:50:00,2.2134,2.21395,2.21275,2.21306,205600000.0
2005-01-11 06:55:00,2.2129,2.21387,2.21287,2.21333,177500000.0
2005-01-11 07:00:00,2.21355,2.21407,2.21316,2.21365,213300000.0
2005-01-11 07:05:00,2.21371,2.21438,2.21311,2.21394,196400000.0
2005-01-11 07:10:00,2.21362,2.21521,2.21332,2.21496,142300000.0
2005-01-11 07:15:00,2.21508,2.21521,2.2143,2.21464,156100000.0
2005-01-11 07:20:00,2.21449,2.21466,2.21344,2.21415,143300000.0
2005-01-11 07:25:00,2.21421,2.21491,2.21334,2.21491,143100000.0
2005-01-11 07:30:00,2.21488,2.21488,2.21377,2.21451,174600000.0
2005-01-11 07:35:00,2.2144,2.2145,2.21316,2.21344,183400000.0
2005-01-11 07:40:00,2.21378,2.21457,2.2137,2.21371,190100000.0
2005-01-11 07:45:00,2.2139,2.21427,2.2133,2.21389,177399999.0
2005-01-11 07:50:00,2.21345,2.21405,2.21324,2.214,159500000.0
2005-01-11 07:55:00,2.21397,2.21472,2.21331,2.21448,175100000.0
2005-01-11 08:00:00,2.21478,2.21487,2.21366,2.21437,183500000.0
2005-01-11 08:05:00,2.2141,2.21485,2.21354,2.21421,173900000.0
2005-01-11 08:10:00,2.21407,2.21427,2.21335,2.21385,219900000.0
2005-01-11 08:15:00,2.21383,2.21419,2.21339,2.21396,151300001.0
2005-01-11 08:20:00,2.21403,2.21433,2.21368,2.21401,182100001.0
2005-01-11 08:25:00,2.2139,2.21426,2.21294,2.21394,166000000.0
2005-01-11 08:30:00,2.21376,2.2141,2.21327,2.21401,181500000.0
2005-01-11 08:35:00,2.21398,2.21446,2.21361,2.2142,199100000.0
2005-01-11 08:40:00,2.21383,2.21493,2.21355,2.21476,173800001.0
2005-01-11 08:45:00,2.21472,2.21479,2.21372,2.21436,193900000.0
2005-01-11 08:50:00,2.21452,2.21537,2.21419,2.21468,164400000.0
2005-01-11 08:55:00,2.21481,2.21523,2.21431,2.21463,226600000.0
2005-01-11 09:00:00,2.21465,2.21551,2.21452,2.21468,152399999.0
2005-01-11 09:05:00,2.21456,2.21456,2.2137,2.21384,154000000.0
2005-01-11 09:10:00,2.21397,2.21402,2.21289,2.21293,190500000.0
2005-01-11 09:15:00,2.21292,2.21386,2.21207,2.21325,126900000.0
2005-01-11 09:20:00,2.2133,2.2142,2.21318,2.21328,198500000.0
2005-01-11 09:25:00,2.21324,2.21423,2.21264,2.2138,184600001.0
2005-01-11 09:30:00,2.21326,2.21351,2.21265,2.21268,195600000.0
2005-01-11 09:35:00,2.21275,2.21288,2.21197,2.21275,241800000.0
2005-01-11 09:40:00,2.21287,2.21317,2.21208,2.2121,196900000.0
2005-01-11 09:45:00,2.21208,2.21274,2.21166,2.21221,209799999.0
2005-01-11 09:50:00,2.21232,2.21303,2.21181,2.21181,156800000.0
2005-01-11 09:55:00,2.21135,2.2124,2.21094,2.21104,162100001.0
2005-01-11 10:00:00,2.21101,2.21207,2.21042,2.21167,157400000.0
2005-01-11 10:05:00,2.21199,2.21209,2.21138,2.21148,207300000.0
2005-01-11 10:10:00,2.2117,2.2118,2.21102,2.21128,180100000.0
2005-01-11 10:15:00,2.2111,2.2111,2.20993,2.21033,210899999.0
2005-01-11 10:20:00,2.2102,2.21053,2.20992,2.21051,226000000.0
2005-01-11 10:25:00,2.21015,2.21138,2.20993,2.21107,263099999.0
2005-01-11 10:30:00,2.21103,2.21218,2.21088,2.21215,204600001.0
2005-01-11 10:35:00,2.21206,2.21253,2.21168,2.21246,133900000.0
2005-01-11 10:40:00,2.21264,2.21264,2.21198,2.21225,199200000.0
2005-01-11 10:45:00,2.21202,2.21239,2.21105,2.2112,191600000.0
2005-01-11 10:50:00,2.21104,2.21115,2.21043,2.21095,160600001.0
2005-01-11 10:55:00,2.21063,2.21068,2.20997,2.21035,172000000.0
2005-01-11 11:00:00,2.21031,2.21116,2.2101,2.2106,200600000.0
2005-01-11 11:05:00,2.21087,2.21165,2.21041,2.2113,169500000.0
2005-01-11 11:10:00,2.21112,2.21137,2.2104,2.21066,185200000.0
2005-01-11 11:15:00,2.21014,2.21052,2.20943,2.20973,210900000.0
2005-01-11 11:20:00,2.20976,2.21085,2.20958,2.21028,210300000.0
2005-01-11 11:25:00,2.21034,2.21043,2.2093,2.20984,191400000.0
2005-01-11 11:30:00,2.20966,2.20985,2.20809,2.2081,172600000.0
2005-01-11 11:35:00,2.20812,2.20826,2.2066,2.20712,219600001.0
2005-01-11 11:40:00,2.20712,2.20786,2.20673,2.2068,205200000.0
2005-01-11 11:45:00,2.20688,2.20743,2.20599,2.20674,128500000.0
2005-01-11 11:50:00,2.20725,2.20793,2.20719,2.20752,165200000.0
2005-01-11 11:55:00,2.20728,2.20806,2.20722,2.20773,186100000.0
2005-01-11 12:00:00,2.20747,2.20788,2.20649,2.20698,162300000.0
2005-01-11 12:05:00,2.2066,2.20676,2.2045,2.2045,209600000.0
2005-01-11 12:10:00,2.20464,2.20512,2.20435,2.20468,168900000.0
2005-01-11 12:15:00,2.2044,2.20572,2.20414,2.20556,205700000.0
2005-01-11 12:20:00,2.20546,2.20608,2.20508,2.20516,166300000.0
2005-01-11 12:25:00,2.20564,2.20591,2.20486,2.20512,191300000.0
2005-01-11 12:30:00,2.20499,2.20544,2.20436,2.20449,176900000.0
2005-01-11 12:35:00,2.20463,2.20589,2.20463,2.20523,206600000.0
2005-01-11 12:40:00,2.20435,2.20635,2.20435,2.20596,237800000.0
2005-01-11 12:45:00,2.20598,2.20716,2.20576,2.20716,166900000.0
2005-01-11 12:50:00,2.20726,2.20763,2.2065,2.20705,172000000.0
2005-01-11 12:55:00,2.20718,2.20778,2.20691,2.20702,189600000.0
2005-01-11 13:00:00,2.20719,2.20747,2.20663,2.20688,188500000.0
2005-01-11 13:05:00,2.20699,2.2075,2.20643,2.20731,141600000.0
2005-01-11 13:10:00,2.20709,2.20723,2.20666,2.20716,189900000.0
2005-01-11 13:15:00,2.20698,2.2074,2.20684,2.20715,166600000.0
2005-01-11 13:20:00,2.20697,2.2076,2.20631,2.20686,194300001.0
2005-01-11 13:25:00,2.2068,2.20688,2.20581,2.20647,167900000.0
2005-01-11 13:30:00,2.20708,2.20736,2.20607,2.20607,225799999.0
2005-01-11 13:35:00,2.20604,2.20645,2.20547,2.20578,214800000.0
2005-01-11 13:40:00,2.20572,2.20667,2.2054,2.20563,185600000.0
2005-01-11 13:45:00,2.20543,2.20592,2.20473,2.2056,214800001.0
2005-01-11 13:50:00,2.2057,2.20606,2.20493,2.20547,165000000.0
2005-01-11 13:55:00,2.20564,2.20667,2.20517,2.20615,191800000.0
2005-01-11 14:00:00,2.20602,2.20673,2.20532,2.20605,171200000.0
2005-01-11 14:05:00,2.20579,2.20621,2.2051,2.20571,161400001.0
2005-01-11 14:10:00,2.20594,2.20627,2.20337,2.20626,223400000.0
2005-01-11 14:15:00,2.2063,2.20723,2.20556,2.20556,163100000.0
2005-01-11 14:20:00,2.20582,2.2063,2.20523,2.20523,221700001.0
2005-01-11 14:25:00,2.2059,2.20667,2.20571,2.20631,187100000.0
2005-01-11 14:30:00,2.20605,2.20661,2.20553,2.20639,233500000.0
2005-01-11 14:35:00,2.20649,2.2065,2.20488,2.20567,175300000.0
2005-01-11 14:40:00,2.20587,2.20603,2.20499,2.20563,207900000.0
2005-01-11 14:45:00,2.20556,2.20622,2.20492,2.20622,210000000.0
2005-01-11 14:50:00,2.20625,2.20778,2.20591,2.20772,197000000.0
2005-01-11 14:55:00,2.20714,2.20768,2.20695,2.20735,198900000.0
2005-01-11 15:00:00,2.20747,2.20765,2.2067,2.20698,204800000.0
2005-01-11 15:05:00,2.2069,2.20804,2.20675,2.20784,173300000.0
2005-01-11 15:10:00,2.20785,2.20862,2.20727,2.20862,135100000.0
2005-01-11 15:15:00,2.20886,2.20898,2.20795,2.2086,195700001.0
2005-01-11 15:20:00,2.20868,2.20961,2.2084,2.20915,166900000.0
2005-01-11 15:25:00,2.20913,2.20933,2.20866,2.20929,196300000.0
2005-01-11 15:30:00,2.20912,2.20941,2.20812,2.20833,247500000.0
2005-01-11 15:35:00,2.2082,2.20864,2.20694,2.20752,204800000.0
2005-01-11 15:40:00,2.20797,2.20885,2.20713,2.2081,198400000.0
2005-01-11 15:45:00,2.20835,2.20867,2.20796,2.2083,266500001.0
2005-01-11 15:50:00,2.20825,2.20925,2.20824,2.20877,185800000.0
2005-01-11 15:55:00,2.2087,2.20945,2.20837,2.20855,181600000.0
2005-01-11 16:00:00,2.20834,2.20874,2.20798,2.20842,199999999.0
2005-01-11 16:05:00,2.2083,2.20975,2.20825,2.2097,185800000.0
2005-01-11 16:10:00,2.2095,2.20965,2.20842,2.2091,179800000.0
2005-01-11 16:15:00,2.20908,2.20974,2.20879,2.20879,209600000.0
2005-01-11 16:20:00,2.20907,2.2094,2.20827,2.20866,147400001.0
2005-01-11 16:25:00,2.2085,2.20892,2.20794,2.20824,180800000.0
2005-01-11 16:30:00,2.2081,2.20885,2.20797,2.2087,215500000.0
2005-01-11 16:35:00,2.20853,2.2089,2.20824,2.2084,137300000.0
2005-01-11 16:40:00,2.20887,2.20928,2.20858,2.20895,181100000.0
2005-01-11 16:45:00,2.20901,2.20932,2.20876,2.2089,183200000.0
2005-01-11 16:50:00,2.20899,2.20929,2.20847,2.20929,192000000.0
2005-01-11 16:55:00,2.20917,2.20984,2.20913,2.20963,191500000.0
2005-01-11 17:00:00,2.20943,2.20951,2.20885,2.2089,163600000.0
2005-01-11 17:05:00,2.2088,2.20909,2.20822,2.20876,192000000.0
2005-01-11 17:10:00,2.20879,2.20931,2.20844,2.20904,148100000.0
2005-01-11 17:15:00,2.20898,2.20907,2.20832,2.20871,225199999.0
2005-01-11 17:20:00,2.20907,2.20918,2.20811,2.20833,249200000.0
2005-01-11 17:25:00,2.20822,2.20871,2.20799,2.20865,148900000.0
2005-01-11 17:30:00,2.20905,2.2092,2.20836,2.2084,238900000.0
2005-01-11 17:35:00,2.2084,2.20853,2.20765,2.2079,191800000.0
2005-01-11 17:40:00,2.20816,2.20855,2.20776,2.20815,141100000.0
2005-01-11 17:45:00,2.20813,2.20845,2.20778,2.20831,160600000.0
2005-01-11 17:50:00,2.20817,2.20866,2.20784,2.20838,183799999.0
2005-01-11 17:55:00,2.20816,2.20905,2.20805,2.20827,173700000.0
2005-01-11 18:00:00,2.20845,2.20892,2.20802,2.20853,1514100000.0
2005-01-11 18:05:00,2.20865,2.20903,2.20806,2.20894,1686200000.0
2005-01-11 18:10:00,2.20877,2.209,2.2082,2.2082,1161500003.0
2005-01-11 18:15:00,2.20838,2.20904,2.20792,2.20878,1138100000.0
2005-01-11 18:20:00,2.20897,2.20903,2.20775,2.20849,1318699998.0
2005-01-11 18:25:00,2.20857,2.20905,2.20794,2.20905,1434700001.0
2005-01-11 18:30:00,2.20895,2.21032,2.20852,2.21017,1230500000.0
2005-01-11 18:35:00,2.21011,2.21075,2.20958,2.21001,593500000.0
2005-01-11 18:40:00,2.21025,2.21121,2.20979,2.21049,752900002.0
2005-01-11 18:45:00,2.2104,2.21098,2.20979,2.2108,288700000.0
2005-01-11 18:50:00,2.21074,2.21093,2.20912,2.20976,627700001.0
2005-01-11 18:55:00,2.20978,2.2119,2.20932,2.2119,733899999.0
2005-01-11 19:00:00,2.21182,2.21465,2.21151,2.21419,394700000.0
2005-01-11 19:05:00,2.21411,2.21458,2.2123,2.21272,741700001.0
2005-01-11 19:10:00,2.21285,2.21399,2.21277,2.21366,429900000.0
2005-01-11 19:15:00,2.21411,2.21656,2.21387,2.2158,441799999.0
2005-01-11 19:20:00,2.21594,2.21709,2.21517,2.2161,581200001.0
2005-01-11 19:25:00,2.216,2.21642,2.21508,2.21642,527500001.0
2005-01-11 19:30:00,2.21642,2.218,2.21501,2.21748,630800000.0
2005-01-11 19:35:00,2.2174,2.21787,2.216,2.21623,387300000.0
2005-01-11 19:40:00,2.21668,2.21843,2.21667,2.21815,391400000.0
2005-01-11 19:45:00,2.21807,2.21932,2.21785,2.21846,411200000.0
2005-01-11 19:50:00,2.21822,2.21856,2.2173,2.21751,326900000.0
2005-01-11 19:55:00,2.21711,2.2179,2.21686,2.21746,443700000.0
2005-01-11 20:00:00,2.21729,2.21741,2.21644,2.21689,237700001.0
2005-01-11 20:05:00,2.21698,2.21736,2.21622,2.21644,254600000.0
2005-01-11 20:10:00,2.21698,2.21785,2.21673,2.2174,454900000.0
2005-01-11 20:15:00,2.2171,2.21733,2.21534,2.21562,593500000.0
2005-01-11 20:20:00,2.21498,2.21617,2.21489,2.21608,613900000.0
2005-01-11 20:25:00,2.21614,2.2185,2.21587,2.21797,799600000.0
2005-01-11 20:30:00,2.21798,2.21967,2.21771,2.2189,1082500000.0
2005-01-11 20:35:00,2.21862,2.21944,2.21836,2.21914,489300000.0
2005-01-11 20:40:00,2.21895,2.21934,2.21849,2.21908,654300000.0
2005-01-11 20:45:00,2.21902,2.21922,2.21815,2.219,548200000.0
2005-01-11 20:50:00,2.21895,2.21937,2.21795,2.21838,844300002.0
2005-01-11 20:55:00,2.21811,2.21885,2.21797,2.21852,1113099999.0
2005-01-11 21:00:00,2.2183,2.21944,2.21783,2.21918,807900000.0
2005-01-11 21:05:00,2.21914,2.2196,2.21863,2.21917,211400000.0
2005-01-11 21:10:00,2.21908,2.21975,2.21865,2.21961,465900000.0
2005-01-11 21:15:00,2.21982,2.21989,2.21907,2.21932,669900002.0
2005-01-11 21:20:00,2.21972,2.21978,2.21857,2.21951,791900000.0
2005-01-11 21:25:00,2.21942,2.21989,2.21905,2.2192,301500000.0
2005-01-11 21:30:00,2.21988,2.21997,2.21878,2.21901,432800000.0
2005-01-11 21:35:00,2.21913,2.22024,2.21904,2.21918,243900001.0
2005-01-11 21:40:00,2.21954,2.22029,2.21913,2.21966,379500000.0
2005-01-11 21:45:00,2.21941,2.2197,2.21894,2.21917,389300000.0
2005-01-11 21:50:00,2.21933,2.21934,2.21811,2.21896,275200000.0
2005-01-11 21:55:00,2.21892,2.2193,2.21764,2.2178,366600000.0
2005-01-11 22:00:00,2.21753,2.22065,2.21729,2.22013,371699999.0
2005-01-11 22:05:00,2.22001,2.2205,2.21977,2.21998,180700000.0
2005-01-11 22:10:00,2.22019,2.22136,2.22006,2.22053,247300000.0
2005-01-11 22:15:00,2.22043,2.22043,2.21957,2.22024,371800001.0
2005-01-11 22:20:00,2.22062,2.22117,2.22005,2.22005,241000000.0
2005-01-11 22:25:00,2.22092,2.22113,2.22014,2.22089,323700000.0
2005-01-11 22:30:00,2.22092,2.22118,2.22034,2.22051,281400000.0
2005-01-11 22:35:00,2.22006,2.22041,2.21965,2.22017,211200001.0
2005-01-11 22:40:00,2.21935,2.22042,2.21935,2.22004,352400000.0
2005-01-11 22:45:00,2.22016,2.22123,2.22003,2.22059,328700000.0
2005-01-11 22:50:00,2.22064,2.2208,2.21987,2.22018,233000000.0
2005-01-11 22:55:00,2.21978,2.22093,2.21978,2.22068,184800000.0
2005-01-11 23:00:00,2.22085,2.22151,2.22064,2.22133,185200000.0
2005-01-11 23:05:00,2.22123,2.22174,2.22098,2.2211,169400000.0
2005-01-11 23:10:00,2.22088,2.2215,2.2207,2.22123,178900001.0
2005-01-11 23:15:00,2.22114,2.22166,2.22065,2.22116,159600000.0
2005-01-11 23:20:00,2.22106,2.22121,2.22045,2.22084,203000000.0
2005-01-11 23:25:00,2.22097,2.22144,2.22016,2.22102,212000001.0
2005-01-11 23:30:00,2.22131,2.22149,2.22073,2.22096,174900000.0
2005-01-11 23:35:00,2.22104,2.22219,2.22052,2.22063,178300000.0
2005-01-11 23:40:00,2.22086,2.22134,2.22038,2.22098,211900003.0
2005-01-11 23:45:00,2.22113,2.22211,2.22107,2.22203,190400000.0
2005-01-11 23:50:00,2.22193,2.22264,2.2217,2.22264,186499999.0
2005-01-11 23:55:00,2.22251,2.22287,2.22213,2.22249,158500000.0
2005-01-12 00:00:00,2.22233,2.22263,2.22168,2.22202,192100000.0
2005-01-12 00:05:00,2.22226,2.22304,2.22204,2.2228,164700000.0
2005-01-12 00:10:00,2.22277,2.22294,2.22186,2.2222,177600000.0
2005-01-12 00:15:00,2.22214,2.2228,2.22123,2.22123,211500000.0
2005-01-12 00:20:00,2.22115,2.22157,2.22041,2.22099,198000000.0
2005-01-12 00:25:00,2.22106,2.22141,2.21987,2.22023,185200000.0
2005-01-12 00:30:00,2.2203,2.22075,2.21996,2.22005,191400000.0
2005-01-12 00:35:00,2.22005,2.22071,2.21914,2.21992,178400000.0
2005-01-12 00:40:00,2.22011,2.22055,2.21979,2.22055,213600000.0
2005-01-12 00:45:00,2.22043,2.22087,2.21938,2.22012,128200000.0
2005-01-12 00:50:00,2.22009,2.22144,2.21957,2.22121,180000000.0
2005-01-12 00:55:00,2.22115,2.22122,2.21993,2.22047,158800000.0
2005-01-12 01:00:00,2.22025,2.22091,2.21939,2.21939,174900000.0
2005-01-12 01:05:00,2.22037,2.22059,2.21984,2.22034,166100000.0
2005-01-12 01:10:00,2.2207,2.2207,2.21935,2.22021,202300000.0
2005-01-12 01:15:00,2.22062,2.22108,2.22013,2.22108,118500000.0
2005-01-12 01:20:00,2.22084,2.2211,2.21997,2.22024,174400000.0
2005-01-12 01:25:00,2.22064,2.22091,2.22019,2.22078,203200000.0
2005-01-12 01:30:00,2.22085,2.22182,2.22083,2.22146,183999998.0
2005-01-12 01:35:00,2.22141,2.2217,2.22033,2.22056,191300001.0
2005-01-12 01:40:00,2.2209,2.22095,2.22015,2.22055,207300000.0
2005-01-12 01:45:00,2.22059,2.22076,2.21977,2.21986,153100000.0
2005-01-12 01:50:00,2.22023,2.22102,2.21996,2.22072,208900000.0
2005-01-12 01:55:00,2.22077,2.22078,2.22013,2.22043,157200000.0
2005-01-12 02:00:00,2.22064,2.22088,2.21989,2.21991,145200000.0
2005-01-12 02:05:00,2.22022,2.22051,2.21969,2.22009,212999999.0
2005-01-12 02:10:00,2.22004,2.22004,2.21915,2.21997,193700000.0
2005-01-12 02:15:00,2.21936,2.22051,2.2192,2.22051,202800000.0
2005-01-12 02:20:00,2.22065,2.2207,2.21964,2.21965,175200001.0
2005-01-12 02:25:00,2.21983,2.22063,2.21883,2.21948,199800000.0
2005-01-12 02:30:00,2.2196,2.22019,2.21932,2.21975,230899999.0
2005-01-12 02:35:00,2.21986,2.22033,2.21963,2.22004,167500001.0
2005-01-12 02:40:00,2.22002,2.22034,2.21963,2.22001,141000000.0
2005-01-12 02:45:00,2.22001,2.22048,2.21966,2.22032,229400000.0
2005-01-12 02:50:00,2.22047,2.22087,2.21978,2.21989,168600000.0
2005-01-12 02:55:00,2.2199,2.22071,2.2199,2.22067,157400000.0
2005-01-12 03:00:00,2.22097,2.22125,2.22027,2.22114,140800000.0
2005-01-12 03:05:00,2.22093,2.22111,2.21997,2.22073,165500000.0
2005-01-12 03:10:00,2.2206,2.22082,2.2198,2.22047,210200000.0
2005-01-12 03:15:00,2.21992,2.22062,2.2195,2.22003,130400000.0
2005-01-12 03:20:00,2.2203,2.22062,2.21972,2.22037,162400000.0
2005-01-12 03:25:00,2.22039,2.22052,2.2198,2.22015,171600000.0
2005-01-12 03:30:00,2.22001,2.2201,2.21917,2.21989,127800000.0
2005-01-12 03:35:00,2.21991,2.22006,2.21898,2.21905,175500000.0
2005-01-12 03:40:00,2.21952,2.22,2.21917,2.21938,179300000.0
2005-01-12 03:45:00,2.21861,2.21998,2.21861,2.21964,163000000.0
2005-01-12 03:50:00,2.2197,2.21992,2.21928,2.21967,128500000.0
2005-01-12 03:55:00,2.21987,2.22005,2.21922,2.21974,201400000.0
2005-01-12 04:00:00,2.21991,2.22018,2.2192,2.21966,140700000.0
2005-01-12 04:05:00,2.21989,2.22005,2.21919,2.21953,176600001.0
2005-01-12 04:10:00,2.21977,2.22018,2.21919,2.22,180100000.0
2005-01-12 04:15:00,2.2196,2.22011,2.21928,2.21928,172500000.0
2005-01-12 04:20:00,2.21987,2.22,2.21924,2.21974,201700000.0
2005-01-12 04:25:00,2.22015,2.22023,2.21937,2.21967,224200000.0
2005-01-12 04:30:00,2.21988,2.21995,2.21912,2.2197,180600000.0
2005-01-12 04:35:00,2.21939,2.21999,2.21916,2.21935,196700000.0
2005-01-12 04:40:00,2.21908,2.21971,2.21842,2.21884,174700000.0
2005-01-12 04:45:00,2.21881,2.21949,2.21842,2.21869,176800000.0
2005-01-12 04:50:00,2.21898,2.21934,2.21843,2.2191,165700000.0
2005-01-12 04:55:00,2.21928,2.21928,2.21853,2.21909,146600000.0
2005-01-12 05:00:00,2.21927,2.2193,2.21809,2.21912,111200000.0
2005-01-12 05:05:00,2.21875,2.21919,2.21834,2.21886,211899999.0
2005-01-12 05:10:00,2.21882,2.21889,2.21809,2.21847,181300000.0
2005-01-12 05:15:00,2.21842,2.21886,2.21802,2.2187,150000000.0
2005-01-12 05:20:00,2.21854,2.21879,2.21785,2.21785,148500001.0
2005-01-12 05:25:00,2.2185,2.2185,2.21765,2.21801,168500000.0
2005-01-12 05:30:00,2.21831,2.21832,2.21765,2.21804,137600000.0
2005-01-12 05:35:00,2.21827,2.21873,2.21777,2.21873,172099999.0
2005-01-12 05:40:00,2.21851,2.21878,2.21769,2.21842,200600000.0
2005-01-12 05:45:00,2.21871,2.21891,2.21777,2.21858,152300000.0
2005-01-12 05:50:00,2.21791,2.21893,2.21791,2.21875,211500000.0
2005-01-12 05:55:00,2.21852,2.21882,2.21774,2.21854,179800000.0
2005-01-12 06:00:00,2.21846,2.2189,2.21772,2.21783,161600000.0
2005-01-12 06:05:00,2.21874,2.21911,2.21765,2.21899,159600000.0
2005-01-12 06:10:00,2.21849,2.21907,2.21814,2.21841,204400000.0
2005-01-12 06:15:00,2.21852,2.21873,2.21811,2.21818,208600001.0
2005-01-12 06:20:00,2.21844,2.21925,2.218,2.21925,179600000.0
2005-01-12 06:25:00,2.21901,2.21952,2.21872,2.219,174599998.0
2005-01-12 06:30:00,2.21919,2.21949,2.21864,2.21936,171000000.0
2005-01-12 06:35:00,2.21905,2.21941,2.21869,2.21892,184899999.0
2005-01-12 06:40:00,2.219,2.21944,2.21881,2.21921,164100000.0
2005-01-12 06:45:00,2.21896,2.22011,2.21896,2.22011,154800000.0
2005-01-12 06:50:00,2.21959,2.21988,2.21899,2.21956,164400000.0
2005-01-12 06:55:00,2.21949,2.21975,2.21899,2.21956,144000000.0
2005-01-12 07:00:00,2.21963,2.21968,2.21875,2.21917,185300000.0
2005-01-12 07:05:00,2.21907,2.21952,2.21872,2.21952,196200000.0
2005-01-12 07:10:00,2.21928,2.21956,2.21899,2.21943,168700000.0
2005-01-12 07:15:00,2.21975,2.21984,2.21917,2.21923,196000000.0
2005-01-12 07:20:00,2.21917,2.21941,2.21866,2.21866,165300000.0
2005-01-12 07:25:00,2.21871,2.2195,2.2187,2.21935,160700000.0
2005-01-12 07:30:00,2.21957,2.21985,2.21847,2.21966,127100000.0
2005-01-12 07:35:00,2.21902,2.21943,2.21869,2.21921,134100000.0
2005-01-12 07:40:00,2.21923,2.21951,2.21862,2.21946,180599999.0
2005-01-12 07:45:00,2.21903,2.21947,2.21858,2.21946,185900000.0
2005-01-12 07:50:00,2.21932,2.21966,2.21865,2.21886,193899999.0
2005-01-12 07:55:00,2.21932,2.2195,2.21869,2.21893,181900000.0
2005-01-12 08:00:00,2.21919,2.21941,2.21851,2.2192,178300000.0
2005-01-12 08:05:00,2.21878,2.21878,2.2178,2.21849,193900000.0
2005-01-12 08:10:00,2.21825,2.21911,2.21807,2.21835,227399999.0
2005-01-12 08:15:00,2.21855,2.21901,2.21827,2.21856,151400000.0
2005-01-12 08:20:00,2.21889,2.21898,2.21766,2.21766,167599999.0
2005-01-12 08:25:00,2.21854,2.21873,2.21744,2.2175,187000000.0
2005-01-12 08:30:00,2.21799,2.21876,2.21777,2.21848,203800001.0
2005-01-12 08:35:00,2.21758,2.21883,2.21627,2.21751,158700000.0
2005-01-12 08:40:00,2.21873,2.21873,2.21723,2.21783,190300000.0
2005-01-12 08:45:00,2.21805,2.21888,2.2176,2.21826,209700000.0
2005-01-12 08:50:00,2.21791,2.21865,2.21714,2.21792,225400000.0
2005-01-12 08:55:00,2.21827,2.21885,2.21709,2.21721,197500000.0
2005-01-12 09:00:00,2.21733,2.2177,2.21682,2.2177,170200000.0
2005-01-12 09:05:00,2.2175,2.21758,2.21664,2.21683,197100000.0
2005-01-12 09:10:00,2.2164,2.21742,2.21629,2.21697,174800000.0
2005-01-12 09:15:00,2.21745,2.21831,2.21715,2.21772,231099999.0
2005-01-12 09:20:00,2.21751,2.21786,2.21697,2.21758,162100000.0
2005-01-12 09:25:00,2.21754,2.21759,2.2163,2.21695,207200000.0
2005-01-12 09:30:00,2.21679,2.21713,2.21509,2.21516,208700001.0
2005-01-12 09:35:00,2.21523,2.21523,2.21358,2.21396,226900000.0
2005-01-12 09:40:00,2.21373,2.21498,2.21373,2.21432,194600000.0
2005-01-12 09:45:00,2.21424,2.21471,2.214,2.21433,186400000.0
2005-01-12 09:50:00,2.21459,2.21546,2.21459,2.2149,174200000.0
2005-01-12 09:55:00,2.21511,2.21562,2.21445,2.21535,192100000.0
2005-01-12 10:00:00,2.2151,2.21615,2.21474,2.21573,228399999.0
2005-01-12 10:05:00,2.21554,2.21657,2.21554,2.21655,172700000.0
2005-01-12 10:10:00,2.21668,2.21668,2.21563,2.21604,189400000.0
2005-01-12 10:15:00,2.21591,2.21662,2.21446,2.21446,169300000.0
2005-01-12 10:20:00,2.2145,2.21464,2.21209,2.21281,226800000.0
2005-01-12 10:25:00,2.21295,2.21431,2.21255,2.21344,161700000.0
2005-01-12 10:30:00,2.214,2.21435,2.21218,2.21353,185600000.0
2005-01-12 10:35:00,2.21332,2.21427,2.21252,2.21417,215900000.0
2005-01-12 10:40:00,2.21425,2.21518,2.21298,2.21331,196600000.0
2005-01-12 10:45:00,2.21328,2.21408,2.21288,2.21345,164700000.0
2005-01-12 10:50:00,2.21351,2.21438,2.21299,2.21431,202499999.0
2005-01-12 10:55:00,2.21432,2.21432,2.21342,2.21363,211599999.0
2005-01-12 11:00:00,2.21354,2.21426,2.21332,2.21354,161400000.0
2005-01-12 11:05:00,2.21372,2.21378,2.21257,2.21257,202899999.0
2005-01-12 11:10:00,2.213,2.2135,2.21215,2.21298,188400000.0
2005-01-12 11:15:00,2.21291,2.21326,2.21219,2.21242,182300000.0
2005-01-12 11:20:00,2.21246,2.2133,2.2113,2.21163,226800000.0
2005-01-12 11:25:00,2.21188,2.2122,2.21089,2.21205,218500000.0
2005-01-12 11:30:00,2.21347,2.21449,2.21334,2.21449,199199999.0
2005-01-12 11:35:00,2.2143,2.21607,2.21374,2.2157,216600001.0
2005-01-12 11:40:00,2.21585,2.21616,2.21539,2.21577,201900000.0
2005-01-12 11:45:00,2.21532,2.21616,2.21464,2.21588,159400000.0
2005-01-12 11:50:00,2.21603,2.21651,2.21526,2.21649,184100000.0
2005-01-12 11:55:00,2.21634,2.2165,2.21554,2.21586,186000000.0
2005-01-12 12:00:00,2.21576,2.21589,2.21497,2.21509,185900000.0
2005-01-12 12:05:00,2.21523,2.2153,2.21363,2.21388,219000001.0
2005-01-12 12:10:00,2.21414,2.21414,2.21281,2.21357,175400000.0
2005-01-12 12:15:00,2.21358,2.21457,2.21334,2.21396,189700000.0
2005-01-12 12:20:00,2.21415,2.21484,2.21334,2.21484,177600000.0
2005-01-12 12:25:00,2.21503,2.21503,2.21349,2.21363,239199999.0
2005-01-12 12:30:00,2.21372,2.21427,2.21337,2.21405,248599999.0
2005-01-12 12:35:00,2.21396,2.21475,2.21377,2.21455,201100000.0
2005-01-12 12:40:00,2.21422,2.21508,2.21406,2.21452,209600000.0
2005-01-12 12:45:00,2.21465,2.21524,2.21441,2.21507,177500000.0
2005-01-12 12:50:00,2.21476,2.21587,2.21424,2.21424,135700000.0
2005-01-12 12:55:00,2.21445,2.21505,2.21369,2.21498,163700000.0
2005-01-12 13:00:00,2.21535,2.2157,2.21406,2.21447,199200002.0
2005-01-12 13:05:00,2.21442,2.21525,2.21412,2.21449,211199999.0
2005-01-12 13:10:00,2.21455,2.21546,2.21451,2.21542,197700000.0
2005-01-12 13:15:00,2.21533,2.21618,2.21477,2.21579,161600000.0
2005-01-12 13:20:00,2.21528,2.21677,2.21501,2.21668,171400000.0
2005-01-12 13:25:00,2.21677,2.21712,2.21572,2.21578,157500000.0
2005-01-12 13:30:00,2.21602,2.21621,2.21473,2.21533,182000000.0
2005-01-12 13:35:00,2.21535,2.21623,2.21523,2.21621,256400000.0
2005-01-12 13:40:00,2.21652,2.21673,2.21565,2.21574,205600000.0
2005-01-12 13:45:00,2.21593,2.21626,2.21528,2.21581,211600000.0
2005-01-12 13:50:00,2.21558,2.21603,2.21477,2.21501,175400000.0
2005-01-12 13:55:00,2.21454,2.21464,2.21324,2.2137,195400000.0
2005-01-12 14:00:00,2.21352,2.21437,2.21282,2.2136,185100000.0
2005-01-12 14:05:00,2.21357,2.21367,2.21199,2.21226,147700000.0
2005-01-12 14:10:00,2.21183,2.21289,2.21165,2.21275,227000000.0
2005-01-12 14:15:00,2.2125,2.21367,2.21162,2.21301,213500000.0
2005-01-12 14:20:00,2.21327,2.21333,2.21255,2.21286,195000000.0
2005-01-12 14:25:00,2.21264,2.21292,2.21227,2.21253,162200000.0
2005-01-12 14:30:00,2.21236,2.21328,2.21187,2.21249,179600000.0
2005-01-12 14:35:00,2.21212,2.2129,2.21116,2.21165,215399999.0
2005-01-12 14:40:00,2.21211,2.2123,2.21157,2.21223,223300001.0
2005-01-12 14:45:00,2.21175,2.21226,2.21113,2.21118,177000000.0
2005-01-12 14:50:00,2.2111,2.21136,2.21011,2.21027,193400000.0
2005-01-12 14:55:00,2.21039,2.21086,2.20994,2.21031,183200000.0
2005-01-12 15:00:00,2.21066,2.21113,2.21024,2.21085,229400000.0
2005-01-12 15:05:00,2.21069,2.2122,2.21058,2.21214,172100000.0
2005-01-12 15:10:00,2.21199,2.21259,2.21132,2.21259,176100000.0
2005-01-12 15:15:00,2.21281,2.21375,2.21238,2.21343,154000000.0
2005-01-12 15:20:00,2.21347,2.21359,2.21228,2.21254,185600000.0
2005-01-12 15:25:00,2.21214,2.2134,2.21177,2.21326,197600000.0
2005-01-12 15:30:00,2.21355,2.21398,2.20746,2.20808,168600000.0
2005-01-12 15:35:00,2.2083,2.20918,2.20703,2.20836,214800000.0
2005-01-12 15:40:00,2.20854,2.20923,2.20693,2.20703,193600000.0
2005-01-12 15:45:00,2.20704,2.20712,2.20437,2.20554,202000000.0
2005-01-12 15:50:00,2.20585,2.20602,2.20431,2.20436,149300000.0
2005-01-12 15:55:00,2.20458,2.20635,2.20421,2.20601,190500000.0
2005-01-12 16:00:00,2.20575,2.20753,2.20543,2.20733,179800000.0
2005-01-12 16:05:00,2.20725,2.2083,2.20666,2.20695,154000001.0
2005-01-12 16:10:00,2.20694,2.20777,2.20602,2.20726,207900000.0
2005-01-12 16:15:00,2.20718,2.20807,2.20655,2.20717,204200001.0
2005-01-12 16:20:00,2.20678,2.20783,2.20645,2.20742,166000000.0
2005-01-12 16:25:00,2.20744,2.20779,2.20705,2.20771,179000000.0
2005-01-12 16:30:00,2.20767,2.20865,2.20719,2.20838,141100000.0
2005-01-12 16:35:00,2.20804,2.20825,2.20679,2.20679,186199998.0
2005-01-12 16:40:00,2.20718,2.20718,2.20612,2.20638,169600000.0
2005-01-12 16:45:00,2.20642,2.20673,2.20591,2.20654,225500000.0
2005-01-12 16:50:00,2.20686,2.20686,2.20513,2.20573,201400000.0
2005-01-12 16:55:00,2.20536,2.20579,2.20219,2.20231,154900000.0
2005-01-12 17:00:00,2.20171,2.20272,2.2006,2.20184,190700000.0
2005-01-12 17:05:00,2.20221,2.20225,2.20071,2.20087,160600000.0
2005-01-12 17:10:00,2.20138,2.20241,2.20118,2.20161,132300000.0
2005-01-12 17:15:00,2.20184,2.20258,2.20139,2.20159,172300001.0
2005-01-12 17:20:00,2.20136,2.20215,2.20129,2.20196,159899999.0
2005-01-12 17:25:00,2.20201,2.20279,2.20154,2.20217,180300000.0
2005-01-12 17:30:00,2.20249,2.20354,2.20161,2.20161,213400000.0
2005-01-12 17:35:00,2.20238,2.20344,2.20163,2.20249,148000000.0
2005-01-12 17:40:00,2.20256,2.20336,2.20146,2.20179,151900000.0
2005-01-12 17:45:00,2.202,2.20344,2.20195,2.20312,156900000.0
2005-01-12 17:50:00,2.20305,2.20419,2.20282,2.20321,199000000.0
2005-01-12 17:55:00,2.20285,2.20292,2.20155,2.20163,190100000.0
2005-01-12 18:00:00,2.20168,2.2026,2.20113,2.20133,1492200000.0
2005-01-12 18:05:00,2.20173,2.20252,2.2004,2.20175,1744100002.0
2005-01-12 18:10:00,2.20173,2.20196,2.20064,2.20141,1151499999.0
2005-01-12 18:15:00,2.20178,2.202,2.20101,2.20187,1285099998.0
2005-01-12 18:20:00,2.20177,2.20363,2.20177,2.20335,1342700001.0
2005-01-12 18:25:00,2.20336,2.20399,2.20285,2.20368,1355200000.0
2005-01-12 18:30:00,2.20363,2.20438,2.20305,2.20398,1111900000.0
2005-01-12 18:35:00,2.20406,2.20406,2.20272,2.2034,668900000.0
2005-01-12 18:40:00,2.20332,2.20413,2.20285,2.2036,663499999.0
2005-01-12 18:45:00,2.20336,2.20452,2.20317,2.20452,311500001.0
2005-01-12 18:50:00,2.20434,2.20549,2.20423,2.20543,622800000.0
2005-01-12 18:55:00,2.20555,2.2063,2.20454,2.20568,718000000.0
2005-01-12 19:00:00,2.2056,2.20685,2.20553,2.20636,407200000.0
2005-01-12 19:05:00,2.20613,2.20662,2.20561,2.20609,730699999.0
2005-01-12 19:10:00,2.20632,2.20656,2.20536,2.20595,383600000.0
2005-01-12 19:15:00,2.20597,2.20615,2.20497,2.20545,448899999.0
2005-01-12 19:20:00,2.20568,2.20627,2.20506,2.20627,551600000.0
2005-01-12 19:25:00,2.20628,2.20678,2.20562,2.20633,462000000.0
2005-01-12 19:30:00,2.2064,2.20733,2.20532,2.2067,634299999.0
2005-01-12 19:35:00,2.20658,2.20709,2.20638,2.20658,411799999.0
2005-01-12 19:40:00,2.2066,2.2066,2.20587,2.20614,375200000.0
2005-01-12 19:45:00,2.20621,2.20627,2.20512,2.20535,302500000.0
2005-01-12 19:50:00,2.20547,2.20591,2.2053,2.20584,340900001.0
2005-01-12 19:55:00,2.20557,2.20643,2.20513,2.2061,432700000.0
2005-01-12 20:00:00,2.20645,2.20645,2.20538,2.20538,253900000.0
2005-01-12 20:05:00,2.2061,2.20619,2.20508,2.20512,232600000.0
2005-01-12 20:10:00,2.20565,2.20592,2.20445,2.20504,506900000.0
2005-01-12 20:15:00,2.20537,2.20577,2.20446,2.20531,590400001.0
2005-01-12 20:20:00,2.20531,2.20542,2.20402,2.20472,596400001.0
2005-01-12 20:25:00,2.20477,2.20509,2.20405,2.20453,893100000.0
2005-01-12 20:30:00,2.2044,2.20541,2.20413,2.2051,1106499999.0
2005-01-12 20:35:00,2.20526,2.20571,2.2044,2.20511,542300001.0
2005-01-12 20:40:00,2.20558,2.20583,2.20483,2.20552,631600000.0
2005-01-12 20:45:00,2.20563,2.20578,2.20477,2.2052,550300000.0
2005-01-12 20:50:00,2.20523,2.20556,2.20457,2.20517,711500000.0
2005-01-12 20:55:00,2.20486,2.20535,2.20435,2.20472,989800000.0
2005-01-12 21:00:00,2.2045,2.20528,2.20425,2.20454,798900000.0
2005-01-12 21:05:00,2.20468,2.20491,2.20421,2.20469,250100000.0
2005-01-12 21:10:00,2.20453,2.20505,2.20403,2.20472,530400000.0
2005-01-12 21:15:00,2.20465,2.20512,2.20431,2.20507,643700000.0
2005-01-12 21:20:00,2.20516,2.20577,2.20478,2.20558,782400000.0
2005-01-12 21:25:00,2.20552,2.20564,2.20476,2.20529,298400000.0
2005-01-12 21:30:00,2.20562,2.20609,2.20498,2.20557,451900000.0
2005-01-12 21:35:00,2.20586,2.20633,2.20529,2.20623,287700000.0
2005-01-12 21:40:00,2.20586,2.20619,2.205,2.20609,320900000.0
2005-01-12 21:45:00,2.20604,2.20604,2.2051,2.2053,467500000.0
2005-01-12 21:50:00,2.20607,2.2063,2.20525,2.20594,293600000.0
2005-01-12 21:55:00,2.20618,2.20764,2.20588,2.20663,381600000.0
2005-01-12 22:00:00,2.20623,2.20701,2.20537,2.20573,376800000.0
2005-01-12 22:05:00,2.20569,2.20597,2.2049,2.20515,190300000.0
2005-01-12 22:10:00,2.20529,2.20563,2.20471,2.20516,181000000.0
2005-01-12 22:15:00,2.20521,2.20683,2.20495,2.20671,401399999.0
2005-01-12 22:20:00,2.2066,2.20688,2.20609,2.20678,226100000.0
2005-01-12 22:25:00,2.20656,2.20705,2.20604,2.20667,323900000.0
2005-01-12 22:30:00,2.20676,2.20702,2.20569,2.20604,344000000.0
2005-01-12 22:35:00,2.20638,2.20675,2.206,2.20668,178000000.0
2005-01-12 22:40:00,2.20652,2.20704,2.20617,2.20702,348300000.0
2005-01-12 22:45:00,2.20702,2.20709,2.20611,2.20681,292600000.0
2005-01-12 22:50:00,2.2069,2.20717,2.20614,2.20663,245800000.0
2005-01-12 22:55:00,2.20668,2.20711,2.20623,2.20639,216399999.0
2005-01-12 23:00:00,2.20617,2.20686,2.20598,2.20665,123400000.0
2005-01-12 23:05:00,2.20627,2.20691,2.20586,2.2069,240200001.0
2005-01-12 23:10:00,2.20572,2.20712,2.20547,2.20702,162699999.0
2005-01-12 23:15:00,2.2071,2.20739,2.20655,2.20728,197600000.0
2005-01-12 23:20:00,2.20734,2.20767,2.20692,2.2076,195900000.0
2005-01-12 23:25:00,2.20725,2.20771,2.20691,2.20771,155200000.0
2005-01-12 23:30:00,2.2077,2.20785,2.20678,2.20764,154200000.0
2005-01-12 23:35:00,2.20754,2.2083,2.20707,2.20762,212800001.0
2005-01-12 23:40:00,2.20717,2.20833,2.20697,2.20822,141200000.0
2005-01-12 23:45:00,2.2083,2.20881,2.20796,2.2083,179700000.0
2005-01-12 23:50:00,2.20836,2.20962,2.20803,2.20857,161800000.0
2005-01-12 23:55:00,2.20844,2.20919,2.20806,2.20866,178500000.0
2005-01-13 00:00:00,2.20872,2.20911,2.20805,2.20868,143699999.0
2005-01-13 00:05:00,2.20842,2.20878,2.20788,2.20819,131800000.0
2005-01-13 00:10:00,2.2079,2.20831,2.20745,2.20799,171800000.0
2005-01-13 00:15:00,2.20817,2.20879,2.20774,2.20839,166300000.0
2005-01-13 00:20:00,2.20827,2.20854,2.20777,2.20795,168800000.0
2005-01-13 00:25:00,2.208,2.2087,2.20792,2.20849,123400000.0
2005-01-13 00:30:00,2.20805,2.20865,2.20786,2.20849,180000001.0
2005-01-13 00:35:00,2.20842,2.20887,2.20783,2.20855,148900000.0
2005-01-13 00:40:00,2.20775,2.20856,2.20775,2.20786,141000000.0
2005-01-13 00:45:00,2.20865,2.20872,2.20769,2.20841,109700000.0
2005-01-13 00:50:00,2.20828,2.20852,2.20778,2.20833,213800000.0
2005-01-13 00:55:00,2.20832,2.20899,2.20822,2.20866,185500000.0
2005-01-13 01:00:00,2.20844,2.20881,2.20792,2.20843,219800000.0
2005-01-13 01:05:00,2.20854,2.20862,2.20775,2.20818,182099999.0
2005-01-13 01:10:00,2.20825,2.20868,2.20766,2.20858,181500000.0
2005-01-13 01:15:00,2.20789,2.20851,2.20696,2.20753,191100000.0
2005-01-13 01:20:00,2.2076,2.2082,2.20721,2.20784,167400000.0
2005-01-13 01:25:00,2.20756,2.20834,2.2074,2.20756,185400000.0
2005-01-13 01:30:00,2.20764,2.20811,2.20718,2.20787,190900000.0
2005-01-13 01:35:00,2.20774,2.20793,2.20724,2.20763,208799999.0
2005-01-13 01:40:00,2.20766,2.20821,2.20744,2.2079,180199999.0
2005-01-13 01:45:00,2.20816,2.2082,2.20709,2.20751,161800000.0
2005-01-13 01:50:00,2.20758,2.2077,2.20699,2.20757,168800000.0
2005-01-13 01:55:00,2.20731,2.20777,2.20707,2.20742,175600000.0
2005-01-13 02:00:00,2.2069,2.20772,2.2066,2.20769,284700000.0
2005-01-13 02:05:00,2.20768,2.20817,2.20728,2.20757,180900000.0
2005-01-13 02:10:00,2.20751,2.20751,2.2067,2.20715,208800000.0
2005-01-13 02:15:00,2.20736,2.20736,2.20586,2.20623,154300000.0
2005-01-13 02:20:00,2.20589,2.20661,2.20576,2.20661,145700000.0
2005-01-13 02:25:00,2.20586,2.20637,2.2055,2.20567,169700000.0
2005-01-13 02:30:00,2.20582,2.20593,2.20504,2.20523,168000000.0
2005-01-13 02:35:00,2.2051,2.2057,2.2044,2.2057,169200000.0
2005-01-13 02:40:00,2.20565,2.20573,2.20484,2.20535,170300000.0
2005-01-13 02:45:00,2.2051,2.20569,2.20473,2.20538,191400000.0
2005-01-13 02:50:00,2.20507,2.20531,2.20461,2.20496,169800000.0
2005-01-13 02:55:00,2.20496,2.20597,2.20471,2.20548,152100000.0
2005-01-13 03:00:00,2.20543,2.20597,2.20525,2.20597,204100000.0
2005-01-13 03:05:00,2.20586,2.20636,2.20577,2.20579,133200000.0
2005-01-13 03:10:00,2.2065,2.20688,2.20588,2.20646,228400000.0
2005-01-13 03:15:00,2.20626,2.20669,2.20576,2.20641,192300000.0
2005-01-13 03:20:00,2.20653,2.20653,2.20569,2.20606,179300000.0
2005-01-13 03:25:00,2.20601,2.20651,2.20567,2.20607,154200000.0
2005-01-13 03:30:00,2.20589,2.20636,2.20532,2.20592,176400000.0
2005-01-13 03:35:00,2.20556,2.20595,2.20537,2.20575,212600001.0
2005-01-13 03:40:00,2.20572,2.20592,2.20529,2.20548,173700000.0
2005-01-13 03:45:00,2.20547,2.20578,2.20491,2.20573,188100000.0
2005-01-13 03:50:00,2.20577,2.20607,2.20505,2.2057,157400000.0
2005-01-13 03:55:00,2.20567,2.20617,2.20527,2.20578,169000000.0
2005-01-13 04:00:00,2.20568,2.20613,2.2052,2.20613,160100000.0
2005-01-13 04:05:00,2.2064,2.2064,2.20549,2.20584,164700000.0
2005-01-13 04:10:00,2.20554,2.20633,2.20524,2.20617,171300000.0
2005-01-13 04:15:00,2.20589,2.20641,2.20551,2.20584,215900000.0
2005-01-13 04:20:00,2.20599,2.20629,2.20529,2.20597,153300000.0
2005-01-13 04:25:00,2.20619,2.20631,2.20549,2.20597,145100000.0
2005-01-13 04:30:00,2.20617,2.20617,2.20545,2.20607,163800000.0
2005-01-13 04:35:00,2.20614,2.2067,2.2058,2.2058,128700000.0
2005-01-13 04:40:00,2.20621,2.20669,2.20608,2.20639,196499999.0
2005-01-13 04:45:00,2.20637,2.20687,2.20592,2.20625,166900001.0
2005-01-13 04:50:00,2.20628,2.2068,2.20575,2.20603,151400000.0
2005-01-13 04:55:00,2.2062,2.20636,2.20537,2.20594,218100000.0
2005-01-13 05:00:00,2.20614,2.20622,2.20565,2.20609,202600000.0
2005-01-13 05:05:00,2.20594,2.20642,2.20554,2.20579,142500000.0
2005-01-13 05:10:00,2.20599,2.20656,2.20574,2.20656,130300000.0
2005-01-13 05:15:00,2.2064,2.20647,2.20536,2.20603,211800000.0
2005-01-13 05:20:00,2.20587,2.20649,2.20565,2.20615,224800000.0
2005-01-13 05:25:00,2.2059,2.20648,2.20564,2.20614,150300000.0
2005-01-13 05:30:00,2.2061,2.20662,2.2057,2.20617,131300000.0
2005-01-13 05:35:00,2.20612,2.20649,2.20567,2.20624,159800000.0
2005-01-13 05:40:00,2.20589,2.20663,2.20549,2.20614,163400000.0
2005-01-13 05:45:00,2.20611,2.20643,2.20527,2.20527,185200000.0
2005-01-13 05:50:00,2.20594,2.20617,2.20525,2.20568,161900000.0
2005-01-13 05:55:00,2.20577,2.20625,2.20516,2.20591,166500000.0
2005-01-13 06:00:00,2.20616,2.20648,2.20562,2.20566,155000000.0
2005-01-13 06:05:00,2.20599,2.20665,2.20572,2.20617,188500000.0
2005-01-13 06:10:00,2.20631,2.20677,2.20584,2.20635,191200000.0
2005-01-13 06:15:00,2.20681,2.20694,2.20597,2.20597,128500000.0
2005-01-13 06:20:00,2.20608,2.2069,2.20549,2.20571,119100000.0
2005-01-13 06:25:00,2.20578,2.20626,2.20543,2.20556,177000000.0
2005-01-13 06:30:00,2.206,2.20637,2.2054,2.20632,180899999.0
2005-01-13 06:35:00,2.20571,2.20638,2.20555,2.20566,160200000.0
2005-01-13 06:40:00,2.20628,2.20657,2.20556,2.20657,165600000.0
2005-01-13 06:45:00,2.20643,2.20643,2.20571,2.20618,196200000.0
2005-01-13 06:50:00,2.20623,2.20645,2.20577,2.20624,171900000.0
2005-01-13 06:55:00,2.20593,2.2064,2.20546,2.20611,146000000.0
2005-01-13 07:00:00,2.2061,2.20653,2.20539,2.20648,208300000.0
2005-01-13 07:05:00,2.20647,2.2066,2.20585,2.20634,201300000.0
2005-01-13 07:10:00,2.20604,2.20671,2.20566,2.20666,170900000.0
2005-01-13 07:15:00,2.20698,2.20708,2.20619,2.20677,147300000.0
2005-01-13 07:20:00,2.20671,2.20725,2.20582,2.20622,195400000.0
2005-01-13 07:25:00,2.20637,2.20669,2.20583,2.20664,134400000.0
2005-01-13 07:30:00,2.20654,2.2068,2.20599,2.20653,231100000.0
2005-01-13 07:35:00,2.20663,2.20692,2.20595,2.20656,165700000.0
2005-01-13 07:40:00,2.20685,2.20774,2.20656,2.20726,134200000.0
2005-01-13 07:45:00,2.20715,2.20765,2.20675,2.20715,171600000.0
2005-01-13 07:50:00,2.20726,2.20823,2.20715,2.20815,162300000.0
2005-01-13 07:55:00,2.20804,2.20829,2.20764,2.20799,178099999.0
2005-01-13 08:00:00,2.20855,2.20869,2.20752,2.20869,159300000.0
2005-01-13 08:05:00,2.20886,2.20889,2.20792,2.20816,142700000.0
2005-01-13 08:10:00,2.20805,2.20853,2.20775,2.2082,192700000.0
2005-01-13 08:15:00,2.20822,2.20865,2.2074,2.20865,168100000.0
2005-01-13 08:20:00,2.20842,2.20895,2.2081,2.20884,182599999.0
2005-01-13 08:25:00,2.20904,2.20927,2.20814,2.20927,170300000.0
2005-01-13 08:30:00,2.20942,2.20965,2.20885,2.20909,169100000.0
2005-01-13 08:35:00,2.20884,2.20942,2.2086,2.20936,176100000.0
2005-01-13 08:40:00,2.20933,2.20983,2.20825,2.20955,173500000.0
2005-01-13 08:45:00,2.20918,2.20929,2.20818,2.20826,225200000.0
2005-01-13 08:50:00,2.20828,2.20848,2.20754,2.20757,208000000.0
2005-01-13 08:55:00,2.20753,2.20857,2.20724,2.20849,184200000.0
2005-01-13 09:00:00,2.20851,2.20915,2.20817,2.20886,163800000.0
2005-01-13 09:05:00,2.20874,2.20896,2.20782,2.20822,193300000.0
2005-01-13 09:10:00,2.20796,2.20868,2.20796,2.20857,187100000.0
2005-01-13 09:15:00,2.20851,2.20882,2.2081,2.20868,145400000.0
2005-01-13 09:20:00,2.20867,2.209,2.208,2.209,189900000.0
2005-01-13 09:25:00,2.20888,2.20905,2.20818,2.20875,158000000.0
2005-01-13 09:30:00,2.20858,2.20905,2.20813,2.20823,182700000.0
2005-01-13 09:35:00,2.20808,2.20841,2.20742,2.20785,194600000.0
2005-01-13 09:40:00,2.20758,2.20789,2.20701,2.20757,163800000.0
2005-01-13 09:45:00,2.20737,2.20779,2.20661,2.20669,170500000.0
2005-01-13 09:50:00,2.20729,2.20739,2.2067,2.20703,180900000.0
2005-01-13 09:55:00,2.20691,2.20694,2.20592,2.20647,161999999.0
2005-01-13 10:00:00,2.20638,2.20772,2.20638,2.20759,187500000.0
2005-01-13 10:05:00,2.20795,2.20875,2.20773,2.20859,198800000.0
2005-01-13 10:10:00,2.20875,2.20907,2.20793,2.20897,166600000.0
2005-01-13 10:15:00,2.20916,2.20953,2.20869,2.20879,148300000.0
2005-01-13 10:20:00,2.20907,2.20956,2.20851,2.20956,196200000.0
2005-01-13 10:25:00,2.20945,2.21,2.20903,2.20991,185600000.0
2005-01-13 10:30:00,2.2098,2.21105,2.20973,2.21094,177900000.0
2005-01-13 10:35:00,2.21081,2.21118,2.21034,2.2105,174000000.0
2005-01-13 10:40:00,2.2106,2.21064,2.20996,2.21012,152800000.0
2005-01-13 10:45:00,2.21038,2.21059,2.20963,2.20992,214200001.0
2005-01-13 10:50:00,2.21014,2.21075,2.20981,2.20989,153700000.0
2005-01-13 10:55:00,2.2102,2.21098,2.20973,2.21065,257900000.0
2005-01-13 11:00:00,2.21056,2.21098,2.21018,2.21036,169300000.0
2005-01-13 11:05:00,2.21007,2.21057,2.20971,2.21022,147900000.0
2005-01-13 11:10:00,2.20995,2.21033,2.20914,2.20951,183500000.0
2005-01-13 11:15:00,2.20959,2.21059,2.20951,2.21059,188599999.0
2005-01-13 11:20:00,2.2105,2.2109,2.20972,2.2098,219500000.0
2005-01-13 11:25:00,2.20978,2.21005,2.20941,2.20963,224400000.0
2005-01-13 11:30:00,2.20952,2.20952,2.20798,2.20798,183400000.0
2005-01-13 11:35:00,2.20794,2.20869,2.20747,2.20869,218000000.0
2005-01-13 11:40:00,2.20852,2.20949,2.2084,2.20935,175500000.0
2005-01-13 11:45:00,2.20953,2.21008,2.20921,2.20952,142000001.0
2005-01-13 11:50:00,2.20966,2.21016,2.20911,2.21004,181200000.0
2005-01-13 11:55:00,2.21018,2.21076,2.20976,2.21034,195900000.0
2005-01-13 12:00:00,2.21044,2.21052,2.20923,2.20948,216600000.0
2005-01-13 12:05:00,2.2091,2.20982,2.2091,2.20931,177700000.0
2005-01-13 12:10:00,2.20942,2.20942,2.2086,2.2091,174000000.0
2005-01-13 12:15:00,2.20919,2.20936,2.2085,2.20866,184900000.0
2005-01-13 12:20:00,2.2085,2.20853,2.20793,2.20793,165300000.0
2005-01-13 12:25:00,2.20801,2.20847,2.20712,2.20777,208300000.0
2005-01-13 12:30:00,2.20767,2.20808,2.20718,2.20787,177000001.0
2005-01-13 12:35:00,2.20801,2.20825,2.20758,2.20764,179700000.0
2005-01-13 12:40:00,2.20764,2.20791,2.20707,2.20721,261700000.0
2005-01-13 12:45:00,2.20737,2.2082,2.20688,2.20714,192300000.0
2005-01-13 12:50:00,2.20708,2.20771,2.20672,2.20715,175000000.0
2005-01-13 12:55:00,2.20666,2.2067,2.206,2.20649,211100000.0
2005-01-13 13:00:00,2.20613,2.20741,2.20583,2.20588,166700000.0
2005-01-13 13:05:00,2.20594,2.20594,2.20455,2.20494,191600000.0
2005-01-13 13:10:00,2.20499,2.20509,2.20343,2.20428,153600000.0
2005-01-13 13:15:00,2.20415,2.20484,2.20377,2.20463,187900000.0
2005-01-13 13:20:00,2.20451,2.20499,2.20393,2.20463,188300001.0
2005-01-13 13:25:00,2.20477,2.20492,2.20347,2.2044,170100000.0
2005-01-13 13:30:00,2.2042,2.20512,2.20406,2.20432,238399999.0
2005-01-13 13:35:00,2.20447,2.20447,2.20333,2.20381,223700000.0
2005-01-13 13:40:00,2.20372,2.20415,2.20337,2.20345,164800000.0
2005-01-13 13:45:00,2.20334,2.20402,2.20293,2.20364,199900000.0
2005-01-13 13:50:00,2.20382,2.20397,2.20276,2.20397,224399997.0
2005-01-13 13:55:00,2.20368,2.20429,2.20247,2.20416,222499998.0
2005-01-13 14:00:00,2.2041,2.20427,2.20232,2.20271,165100000.0
2005-01-13 14:05:00,2.20254,2.20305,2.20237,2.20296,171700000.0
2005-01-13 14:10:00,2.20302,2.20333,2.20242,2.20327,232700000.0
2005-01-13 14:15:00,2.20306,2.20337,2.20162,2.2017,187399999.0
2005-01-13 14:20:00,2.20167,2.20185,2.20051,2.20065,189600001.0
2005-01-13 14:25:00,2.20038,2.20111,2.20006,2.20051,187100000.0
2005-01-13 14:30:00,2.20082,2.20097,2.19948,2.20034,231800000.0
2005-01-13 14:35:00,2.2003,2.20067,2.19969,2.20002,213000000.0
2005-01-13 14:40:00,2.19973,2.20071,2.19912,2.20036,182900000.0
2005-01-13 14:45:00,2.20067,2.2015,2.20025,2.20042,181699999.0
2005-01-13 14:50:00,2.20044,2.20063,2.19973,2.2,192700001.0
2005-01-13 14:55:00,2.2002,2.20098,2.19963,2.20072,182000000.0
2005-01-13 15:00:00,2.20066,2.20094,2.19985,2.20042,150000000.0
2005-01-13 15:05:00,2.19986,2.20167,2.19986,2.20145,147000000.0
2005-01-13 15:10:00,2.20164,2.20164,2.20101,2.20125,134200000.0
2005-01-13 15:15:00,2.20136,2.20203,2.20091,2.20203,186100000.0
2005-01-13 15:20:00,2.20256,2.20319,2.20217,2.20271,180100000.0
2005-01-13 15:25:00,2.20258,2.20315,2.20143,2.20225,212300000.0
2005-01-13 15:30:00,2.20085,2.20261,2.20053,2.20232,187900000.0
2005-01-13 15:35:00,2.20217,2.20269,2.2018,2.20232,238900000.0
2005-01-13 15:40:00,2.20246,2.20372,2.20207,2.20338,240700001.0
2005-01-13 15:45:00,2.20329,2.20355,2.20255,2.20275,203800000.0
2005-01-13 15:50:00,2.20261,2.20343,2.20228,2.20334,115800000.0
2005-01-13 15:55:00,2.20308,2.20407,2.20275,2.20385,220900000.0
2005-01-13 16:00:00,2.20365,2.20423,2.20305,2.20415,263299999.0
2005-01-13 16:05:00,2.20415,2.20584,2.20394,2.20514,228399999.0
2005-01-13 16:10:00,2.20519,2.20535,2.20422,2.20447,185600000.0
2005-01-13 16:15:00,2.20435,2.20709,2.20435,2.20537,211499999.0
2005-01-13 16:20:00,2.20547,2.20656,2.20473,2.2062,144300000.0
2005-01-13 16:25:00,2.20602,2.20608,2.20489,2.20547,212400000.0
2005-01-13 16:30:00,2.20516,2.20607,2.20509,2.20557,169100000.0
2005-01-13 16:35:00,2.20527,2.20591,2.20498,2.20526,174600000.0
2005-01-13 16:40:00,2.20542,2.20611,2.20462,2.20607,205200000.0
2005-01-13 16:45:00,2.20605,2.20697,2.206,2.2061,265900001.0
2005-01-13 16:50:00,2.20628,2.20674,2.20561,2.20647,220200000.0
2005-01-13 16:55:00,2.20605,2.20633,2.20549,2.20576,213200000.0
2005-01-13 17:00:00,2.20602,2.20647,2.20588,2.20599,175500000.0
2005-01-13 17:05:00,2.20605,2.20624,2.20556,2.20623,188700000.0
2005-01-13 17:10:00,2.20629,2.20734,2.20583,2.20734,155100000.0
2005-01-13 17:15:00,2.20621,2.20656,2.205,2.20525,165900000.0
2005-01-13 17:20:00,2.20503,2.20553,2.2046,2.2049,210100000.0
2005-01-13 17:25:00,2.20483,2.20511,2.20442,2.20463,177600000.0
2005-01-13 17:30:00,2.20477,2.20553,2.20472,2.20547,225800000.0
2005-01-13 17:35:00,2.2051,2.20526,2.20383,2.20474,187900000.0
2005-01-13 17:40:00,2.20488,2.20567,2.20413,2.20448,212000000.0
2005-01-13 17:45:00,2.20427,2.20459,2.20367,2.20385,164600000.0
2005-01-13 17:50:00,2.20378,2.20514,2.20378,2.20514,149400000.0
2005-01-13 17:55:00,2.20497,2.20528,2.20394,2.20421,199900000.0
2005-01-13 18:00:00,2.20417,2.20461,2.20375,2.20434,1417800001.0
2005-01-13 18:05:00,2.2044,2.20452,2.20274,2.20436,1683700000.0
2005-01-13 18:10:00,2.20454,2.20542,2.20417,2.20473,1160900001.0
2005-01-13 18:15:00,2.20464,2.20594,2.20436,2.20577,1299200000.0
2005-01-13 18:20:00,2.2057,2.20644,2.2053,2.20598,1321400002.0
2005-01-13 18:25:00,2.206,2.20663,2.20542,2.20594,1346599998.0
2005-01-13 18:30:00,2.20579,2.2073,2.20561,2.2073,1284199999.0
2005-01-13 18:35:00,2.20725,2.20808,2.20637,2.20713,675399999.0
2005-01-13 18:40:00,2.20711,2.20788,2.20664,2.207,608800001.0
2005-01-13 18:45:00,2.20733,2.2081,2.20671,2.2079,276600000.0
2005-01-13 18:50:00,2.20814,2.2082,2.20697,2.2073,633899998.0
2005-01-13 18:55:00,2.20745,2.20783,2.20675,2.2072,654900000.0
2005-01-13 19:00:00,2.2073,2.20745,2.20618,2.20644,466100000.0
2005-01-13 19:05:00,2.20643,2.20643,2.2051,2.20591,869900000.0
2005-01-13 19:10:00,2.2058,2.20633,2.20518,2.20596,416900000.0
2005-01-13 19:15:00,2.2058,2.20633,2.20496,2.2053,417100000.0
2005-01-13 19:20:00,2.20527,2.20656,2.20471,2.20553,574300000.0
2005-01-13 19:25:00,2.20549,2.20623,2.20519,2.2058,524500000.0
2005-01-13 19:30:00,2.20571,2.20655,2.20519,2.20558,559800000.0
2005-01-13 19:35:00,2.20559,2.20685,2.20554,2.20681,390300000.0
2005-01-13 19:40:00,2.20673,2.20733,2.20589,2.20617,387900001.0
2005-01-13 19:45:00,2.20707,2.20707,2.20546,2.20559,359400000.0
2005-01-13 19:50:00,2.20654,2.20736,2.20566,2.20695,326700000.0
2005-01-13 19:55:00,2.2069,2.20762,2.20663,2.2067,425900000.0
2005-01-13 20:00:00,2.20682,2.20739,2.20619,2.20686,269600000.0
2005-01-13 20:05:00,2.20707,2.20777,2.2067,2.20766,280500001.0
2005-01-13 20:10:00,2.20746,2.20756,2.20612,2.20619,470100000.0
2005-01-13 20:15:00,2.20635,2.20657,2.20572,2.20618,586100001.0
2005-01-13 20:20:00,2.20616,2.20633,2.20504,2.20587,575900002.0
2005-01-13 20:25:00,2.20561,2.20701,2.20554,2.20646,820600000.0
2005-01-13 20:30:00,2.20651,2.20792,2.20638,2.20713,1132599999.0
2005-01-13 20:35:00,2.20708,2.20723,2.20631,2.20669,624000000.0
2005-01-13 20:40:00,2.20676,2.20691,2.20571,2.2058,554100000.0
2005-01-13 20:45:00,2.20577,2.20653,2.20551,2.20612,608799998.0
2005-01-13 20:50:00,2.2061,2.20643,2.20538,2.20605,806399999.0
2005-01-13 20:55:00,2.20605,2.20751,2.206,2.20748,988000000.0
2005-01-13 21:00:00,2.2074,2.2074,2.2063,2.20651,791900000.0
2005-01-13 21:05:00,2.20679,2.20698,2.20592,2.20646,276700001.0
2005-01-13 21:10:00,2.20647,2.20695,2.2058,2.20625,576200001.0
2005-01-13 21:15:00,2.2063,2.20767,2.20613,2.20737,675200000.0
2005-01-13 21:20:00,2.20731,2.2075,2.20643,2.20676,846999998.0
2005-01-13 21:25:00,2.20676,2.20699,2.20576,2.2058,348499999.0
2005-01-13 21:30:00,2.20585,2.20684,2.20572,2.20661,456199998.0
2005-01-13 21:35:00,2.20685,2.20711,2.20615,2.20645,270200000.0
2005-01-13 21:40:00,2.20656,2.20715,2.20608,2.20655,387200000.0
2005-01-13 21:45:00,2.20688,2.20744,2.20656,2.20672,492299999.0
2005-01-13 21:50:00,2.20707,2.20743,2.20632,2.20632,307000000.0
2005-01-13 21:55:00,2.20642,2.20713,2.2061,2.20674,339200000.0
2005-01-13 22:00:00,2.20662,2.20724,2.20602,2.20697,345500000.0
2005-01-13 22:05:00,2.20699,2.20723,2.2063,2.20641,172100000.0
2005-01-13 22:10:00,2.20691,2.207,2.20611,2.20636,191600000.0
2005-01-13 22:15:00,2.20662,2.20742,2.20644,2.20739,384300000.0
2005-01-13 22:20:00,2.20738,2.20774,2.20697,2.20758,267000001.0
2005-01-13 22:25:00,2.20748,2.20752,2.20651,2.20736,315100000.0
2005-01-13 22:30:00,2.20725,2.20744,2.20636,2.2065,322100000.0
2005-01-13 22:35:00,2.20659,2.20728,2.20645,2.20712,202700000.0
2005-01-13 22:40:00,2.20711,2.20762,2.20667,2.20762,320200000.0
2005-01-13 22:45:00,2.2077,2.2077,2.20593,2.20705,314200000.0
2005-01-13 22:50:00,2.20672,2.20672,2.2051,2.20538,236300000.0
2005-01-13 22:55:00,2.20577,2.20599,2.20466,2.20512,168800000.0
2005-01-13 23:00:00,2.20486,2.20559,2.20483,2.20483,191500000.0
2005-01-13 23:05:00,2.20464,2.20601,2.20464,2.20579,203500000.0
2005-01-13 23:10:00,2.20572,2.20616,2.2053,2.20608,163500000.0
2005-01-13 23:15:00,2.20576,2.20608,2.20555,2.20606,135000000.0
2005-01-13 23:20:00,2.20621,2.20636,2.20533,2.20553,168799999.0
2005-01-13 23:25:00,2.20631,2.20631,2.20533,2.20581,181400001.0
2005-01-13 23:30:00,2.20533,2.20582,2.20493,2.20536,205700000.0
2005-01-13 23:35:00,2.20535,2.20661,2.20491,2.2058,245000000.0
2005-01-13 23:40:00,2.20602,2.20618,2.20485,2.20529,203400001.0
2005-01-13 23:45:00,2.20511,2.20602,2.20492,2.20555,188500000.0
2005-01-13 23:50:00,2.20557,2.20614,2.20498,2.20601,236600000.0
2005-01-13 23:55:00,2.20581,2.20624,2.20472,2.20492,121400000.0
2005-01-14 00:00:00,2.20489,2.20549,2.20441,2.20441,185300000.0
2005-01-14 00:05:00,2.20507,2.20544,2.2045,2.2049,113000000.0
2005-01-14 00:10:00,2.20487,2.20561,2.20468,2.20549,208300000.0
2005-01-14 00:15:00,2.20517,2.20552,2.20416,2.20444,158300001.0
2005-01-14 00:20:00,2.20504,2.20525,2.20406,2.20463,167100000.0
2005-01-14 00:25:00,2.20497,2.20526,2.20332,2.20347,195500000.0
2005-01-14 00:30:00,2.20336,2.20381,2.2028,2.20321,179000000.0
2005-01-14 00:35:00,2.20314,2.20374,2.20259,2.20299,230400000.0
2005-01-14 00:40:00,2.20315,2.20317,2.20202,2.20317,138100000.0
2005-01-14 00:45:00,2.20314,2.20418,2.20284,2.20357,207899999.0
2005-01-14 00:50:00,2.20352,2.20439,2.20322,2.20426,168900000.0
2005-01-14 00:55:00,2.20433,2.20472,2.20409,2.20472,148700000.0
2005-01-14 01:00:00,2.20456,2.20479,2.20391,2.20473,198500000.0
2005-01-14 01:05:00,2.20466,2.20508,2.20424,2.20424,176200000.0
2005-01-14 01:10:00,2.20481,2.20489,2.20409,2.20461,260000000.0
2005-01-14 01:15:00,2.20463,2.20511,2.20446,2.20467,166499999.0
2005-01-14 01:20:00,2.20458,2.20471,2.20364,2.20384,133700000.0
2005-01-14 01:25:00,2.20403,2.20458,2.20374,2.20377,251600000.0
2005-01-14 01:30:00,2.20344,2.20506,2.20344,2.20363,192600001.0
2005-01-14 01:35:00,2.20414,2.20481,2.20395,2.20439,172400000.0
2005-01-14 01:40:00,2.2045,2.20475,2.20377,2.20392,209400000.0
2005-01-14 01:45:00,2.20411,2.20459,2.20356,2.20439,151400000.0
2005-01-14 01:50:00,2.20431,2.20496,2.20372,2.20455,164300000.0
2005-01-14 01:55:00,2.20438,2.20557,2.2041,2.20462,146200000.0
2005-01-14 02:00:00,2.20442,2.20639,2.2036,2.20363,157100000.0
2005-01-14 02:05:00,2.20423,2.2046,2.20356,2.20433,214800000.0
2005-01-14 02:10:00,2.20442,2.20493,2.20425,2.2047,146800000.0
2005-01-14 02:15:00,2.20499,2.20513,2.20434,2.20437,150600000.0
2005-01-14 02:20:00,2.20477,2.2053,2.20447,2.20491,165200000.0
2005-01-14 02:25:00,2.20493,2.2052,2.20458,2.20472,138200000.0
2005-01-14 02:30:00,2.205,2.20525,2.20427,2.20427,217900000.0
2005-01-14 02:35:00,2.20468,2.20523,2.204,2.20486,159300000.0
2005-01-14 02:40:00,2.20451,2.20552,2.20449,2.20532,190600000.0
2005-01-14 02:45:00,2.20548,2.20568,2.20503,2.20547,145700000.0
2005-01-14 02:50:00,2.2049,2.20573,2.20473,2.20564,155100000.0
2005-01-14 02:55:00,2.20588,2.206,2.20523,2.20555,169500000.0
2005-01-14 03:00:00,2.20545,2.20594,2.20483,2.20562,155300000.0
2005-01-14 03:05:00,2.20538,2.20604,2.20532,2.20576,173300000.0
2005-01-14 03:10:00,2.20614,2.20659,2.20595,2.20639,216600000.0
2005-01-14 03:15:00,2.20619,2.20668,2.20585,2.20623,217500000.0
2005-01-14 03:20:00,2.20657,2.20657,2.20559,2.20592,177200001.0
2005-01-14 03:25:00,2.20581,2.20633,2.20547,2.20596,173800000.0
2005-01-14 03:30:00,2.2058,2.20618,2.20532,2.20607,163100000.0
2005-01-14 03:35:00,2.2059,2.20636,2.20562,2.20626,216900000.0
2005-01-14 03:40:00,2.20607,2.20636,2.20529,2.20529,172200000.0
2005-01-14 03:45:00,2.20496,2.20565,2.20345,2.20375,205500000.0
2005-01-14 03:50:00,2.2036,2.20417,2.20292,2.20386,182600000.0
2005-01-14 03:55:00,2.20365,2.20489,2.20365,2.2048,185200000.0
2005-01-14 04:00:00,2.20456,2.20591,2.20427,2.20591,179299999.0
2005-01-14 04:05:00,2.20637,2.20823,2.20564,2.20812,188899998.0
2005-01-14 04:10:00,2.20796,2.20823,2.20715,2.20722,189400000.0
2005-01-14 04:15:00,2.20689,2.20806,2.20687,2.2077,189300000.0
2005-01-14 04:20:00,2.20784,2.20833,2.2068,2.20799,223600000.0
2005-01-14 04:25:00,2.20797,2.20824,2.20666,2.20753,149200000.0
2005-01-14 04:30:00,2.20759,2.20789,2.207,2.20744,209100000.0
2005-01-14 04:35:00,2.20733,2.20806,2.20705,2.20782,184000000.0
2005-01-14 04:40:00,2.2075,2.211,2.20746,2.20945,198700001.0
2005-01-14 04:45:00,2.20972,2.21176,2.20952,2.21117,193700000.0
2005-01-14 04:50:00,2.21163,2.21238,2.21029,2.21029,146000001.0
2005-01-14 04:55:00,2.21059,2.21127,2.21009,2.21098,171400000.0
2005-01-14 05:00:00,2.21103,2.21118,2.21035,2.21083,163200000.0
2005-01-14 05:05:00,2.21081,2.21091,2.20966,2.21,224400001.0
2005-01-14 05:10:00,2.20993,2.21022,2.20958,2.20993,123700000.0
2005-01-14 05:15:00,2.20986,2.21022,2.20909,2.21022,175600000.0
2005-01-14 05:20:00,2.20998,2.21021,2.20905,2.21004,144000000.0
2005-01-14 05:25:00,2.20983,2.21063,2.20961,2.21012,183400000.0
2005-01-14 05:30:00,2.21024,2.21147,2.21018,2.21124,161600000.0
2005-01-14 05:35:00,2.21143,2.21244,2.21112,2.21148,173800000.0
2005-01-14 05:40:00,2.21126,2.21238,2.21113,2.21158,155500000.0
2005-01-14 05:45:00,2.21153,2.21278,2.21147,2.2123,225600002.0
2005-01-14 05:50:00,2.21212,2.21229,2.21118,2.21185,214199998.0
2005-01-14 05:55:00,2.21186,2.21248,2.21075,2.21197,199600000.0
2005-01-14 06:00:00,2.21176,2.21205,2.21134,2.21179,181200000.0
2005-01-14 06:05:00,2.21202,2.21242,2.21176,2.2122,174000000.0
2005-01-14 06:10:00,2.21226,2.21246,2.21145,2.21201,100700000.0
2005-01-14 06:15:00,2.21219,2.21239,2.21092,2.21104,176400000.0
2005-01-14 06:20:00,2.21095,2.21183,2.2105,2.21177,203199999.0
2005-01-14 06:25:00,2.21147,2.21207,2.21138,2.21145,153800000.0
2005-01-14 06:30:00,2.2118,2.21313,2.21155,2.21313,170200000.0
2005-01-14 06:35:00,2.21298,2.21392,2.21285,2.21366,208000000.0
2005-01-14 06:40:00,2.21414,2.21441,2.21337,2.21396,189200000.0
2005-01-14 06:45:00,2.2136,2.21388,2.21219,2.213,196500000.0
2005-01-14 06:50:00,2.21292,2.2143,2.21292,2.21381,184800000.0
2005-01-14 06:55:00,2.21415,2.2142,2.21307,2.21307,217200000.0
2005-01-14 07:00:00,2.21334,2.2138,2.21223,2.21331,186500000.0
2005-01-14 07:05:00,2.21304,2.21304,2.21205,2.2126,135600000.0
2005-01-14 07:10:00,2.21269,2.21387,2.21246,2.21285,180000000.0
2005-01-14 07:15:00,2.21335,2.21375,2.21284,2.21355,180300001.0
2005-01-14 07:20:00,2.21355,2.21361,2.21235,2.21245,225100001.0
2005-01-14 07:25:00,2.21249,2.21267,2.2119,2.212,203500000.0
2005-01-14 07:30:00,2.21182,2.21257,2.21152,2.2117,199500000.0
2005-01-14 07:35:00,2.21163,2.21187,2.211,2.21167,186800000.0
2005-01-14 07:40:00,2.21138,2.21212,2.21058,2.212,192300001.0
2005-01-14 07:45:00,2.21185,2.21309,2.21177,2.21303,199000000.0
2005-01-14 07:50:00,2.21319,2.21345,2.21191,2.21311,158100000.0
2005-01-14 07:55:00,2.21283,2.21353,2.21247,2.21247,201800001.0
2005-01-14 08:00:00,2.21262,2.21439,2.21242,2.21432,154200000.0
2005-01-14 08:05:00,2.21377,2.21414,2.2128,2.21315,229300000.0
2005-01-14 08:10:00,2.21342,2.21408,2.2131,2.21355,183300001.0
2005-01-14 08:15:00,2.21367,2.21377,2.21257,2.21307,163400000.0
2005-01-14 08:20:00,2.2133,2.21415,2.21223,2.21356,201800000.0
2005-01-14 08:25:00,2.21352,2.21415,2.21309,2.21415,154200000.0
2005-01-14 08:30:00,2.21387,2.21436,2.21345,2.21401,213500000.0
2005-01-14 08:35:00,2.21399,2.21477,2.21383,2.21429,176500000.0
2005-01-14 08:40:00,2.21427,2.21451,2.2136,2.21393,196800000.0
2005-01-14 08:45:00,2.21381,2.21391,2.21229,2.21279,183300000.0
2005-01-14 08:50:00,2.21258,2.21322,2.21236,2.21311,199900000.0
2005-01-14 08:55:00,2.21287,2.21308,2.2122,2.21286,215600000.0
2005-01-14 09:00:00,2.21305,2.21356,2.21244,2.21292,184200000.0
2005-01-14 09:05:00,2.21268,2.21292,2.21176,2.21186,200899999.0
2005-01-14 09:10:00,2.21157,2.21172,2.21095,2.21156,234600001.0
2005-01-14 09:15:00,2.21145,2.2125,2.21047,2.21047,205000000.0
2005-01-14 09:20:00,2.21147,2.21159,2.21002,2.21061,179100000.0
2005-01-14 09:25:00,2.21064,2.21075,2.20976,2.21036,179099999.0
2005-01-14 09:30:00,2.21045,2.21152,2.20977,2.21136,199900001.0
2005-01-14 09:35:00,2.21151,2.2122,2.21068,2.21164,181400000.0
2005-01-14 09:40:00,2.2114,2.21268,2.21111,2.21209,194500001.0
2005-01-14 09:45:00,2.21194,2.2121,2.21134,2.21162,284700000.0
2005-01-14 09:50:00,2.21191,2.21202,2.21121,2.21139,141400000.0
2005-01-14 09:55:00,2.21147,2.21178,2.21111,2.21149,200600000.0
2005-01-14 10:00:00,2.21137,2.21179,2.21084,2.21122,193800000.0
2005-01-14 10:05:00,2.21144,2.21152,2.21111,2.21125,156300000.0
2005-01-14 10:10:00,2.2113,2.21179,2.21053,2.21124,185900000.0
2005-01-14 10:15:00,2.21134,2.21166,2.21069,2.21151,177499999.0
2005-01-14 10:20:00,2.21164,2.21237,2.21133,2.21188,235000000.0
2005-01-14 10:25:00,2.21149,2.21206,2.21117,2.21203,218200000.0
2005-01-14 10:30:00,2.21182,2.21355,2.21099,2.21278,170300000.0
2005-01-14 10:35:00,2.213,2.21339,2.2126,2.21281,203400000.0
2005-01-14 10:40:00,2.21276,2.21373,2.21262,2.21343,221300000.0
2005-01-14 10:45:00,2.21326,2.21326,2.212,2.21246,160000000.0
2005-01-14 10:50:00,2.21226,2.21258,2.2113,2.21212,165100000.0
2005-01-14 10:55:00,2.21185,2.21363,2.21143,2.21286,230400000.0
2005-01-14 11:00:00,2.21243,2.21284,2.21067,2.21097,164300000.0
2005-01-14 11:05:00,2.21089,2.21175,2.20996,2.21164,176500000.0
2005-01-14 11:10:00,2.21154,2.21202,2.21104,2.21191,174500000.0
2005-01-14 11:15:00,2.2119,2.21205,2.21022,2.21043,182800001.0
2005-01-14 11:20:00,2.2104,2.21079,2.20972,2.21069,208400000.0
2005-01-14 11:25:00,2.21081,2.21154,2.20961,2.20985,168000000.0
2005-01-14 11:30:00,2.20981,2.21028,2.20956,2.21028,168900000.0
2005-01-14 11:35:00,2.21025,2.21139,2.20983,2.21055,207799999.0
2005-01-14 11:40:00,2.21024,2.21081,2.20966,2.20974,176900000.0
2005-01-14 11:45:00,2.20955,2.20986,2.20858,2.20956,171600000.0
2005-01-14 11:50:00,2.20939,2.2114,2.20939,2.21135,177600000.0
2005-01-14 11:55:00,2.21115,2.21195,2.21106,2.21163,173400000.0
2005-01-14 12:00:00,2.2116,2.21203,2.21082,2.21083,185400000.0
2005-01-14 12:05:00,2.21083,2.21184,2.20961,2.21057,175100000.0
2005-01-14 12:10:00,2.21062,2.21173,2.21022,2.21134,174700000.0
2005-01-14 12:15:00,2.21119,2.21146,2.20988,2.20989,211000000.0
2005-01-14 12:20:00,2.20969,2.2107,2.20964,2.21039,182700000.0
2005-01-14 12:25:00,2.21073,2.21073,2.20953,2.20978,240500000.0
2005-01-14 12:30:00,2.20993,2.21013,2.209,2.20976,188600000.0
2005-01-14 12:35:00,2.2103,2.21093,2.20983,2.21006,153800000.0
2005-01-14 12:40:00,2.21049,2.21062,2.20947,2.2103,192500000.0
2005-01-14 12:45:00,2.21023,2.21076,2.20901,2.21076,233900000.0
2005-01-14 12:50:00,2.21057,2.2112,2.2099,2.21106,194600000.0
2005-01-14 12:55:00,2.21119,2.21139,2.21015,2.21094,166700000.0
2005-01-14 13:00:00,2.20988,2.21183,2.20988,2.21132,197500000.0
2005-01-14 13:05:00,2.21129,2.21171,2.21094,2.21143,165800000.0
2005-01-14 13:10:00,2.21145,2.21168,2.21037,2.21063,185000000.0
2005-01-14 13:15:00,2.21091,2.2115,2.21015,2.21062,192500000.0
2005-01-14 13:20:00,2.21085,2.21106,2.20971,2.20993,169900000.0
2005-01-14 13:25:00,2.20995,2.21051,2.2096,2.20974,189900001.0
2005-01-14 13:30:00,2.20968,2.21017,2.20761,2.2081,199700000.0
2005-01-14 13:35:00,2.20816,2.20886,2.20748,2.20813,238600000.0
2005-01-14 13:40:00,2.20778,2.20871,2.20753,2.2081,158000000.0
2005-01-14 13:45:00,2.2079,2.2082,2.20723,2.20743,184700000.0
2005-01-14 13:50:00,2.20717,2.20807,2.20638,2.20638,162800000.0
2005-01-14 13:55:00,2.20753,2.20863,2.2072,2.20846,167300000.0
2005-01-14 14:00:00,2.20838,2.20936,2.20802,2.20913,128200000.0
2005-01-14 14:05:00,2.20895,2.20952,2.20826,2.20875,184500000.0
2005-01-14 14:10:00,2.20915,2.20915,2.20772,2.20792,214900000.0
2005-01-14 14:15:00,2.20782,2.20898,2.20768,2.20865,177000000.0
2005-01-14 14:20:00,2.20885,2.20944,2.20843,2.20926,175600000.0
2005-01-14 14:25:00,2.2093,2.20963,2.20886,2.20901,173600000.0
2005-01-14 14:30:00,2.20935,2.20944,2.2081,2.20898,200800000.0
2005-01-14 14:35:00,2.2093,2.20966,2.20787,2.20825,193500001.0
2005-01-14 14:40:00,2.20818,2.20866,2.20741,2.20741,214400000.0
2005-01-14 14:45:00,2.20779,2.20854,2.20736,2.20831,146200000.0
2005-01-14 14:50:00,2.20863,2.20965,2.20837,2.2095,201300000.0
2005-01-14 14:55:00,2.20971,2.21017,2.20896,2.20919,215400001.0
2005-01-14 15:00:00,2.20922,2.21095,2.20891,2.2106,191700000.0
2005-01-14 15:05:00,2.21074,2.21089,2.20972,2.2106,171900000.0
2005-01-14 15:10:00,2.21067,2.211,2.20999,2.21036,154100000.0
2005-01-14 15:15:00,2.21043,2.21138,2.21026,2.21101,184700000.0
2005-01-14 15:20:00,2.21091,2.21165,2.21034,2.21069,217600000.0
2005-01-14 15:25:00,2.21072,2.21072,2.20864,2.20907,196200000.0
2005-01-14 15:30:00,2.20863,2.21072,2.20834,2.2095,172800001.0
2005-01-14 15:35:00,2.21046,2.21102,2.21001,2.21059,198500000.0
2005-01-14 15:40:00,2.21048,2.21132,2.20985,2.21124,132300000.0
2005-01-14 15:45:00,2.21123,2.21187,2.21038,2.21122,265800001.0
2005-01-14 15:50:00,2.21093,2.21167,2.21069,2.21137,180900000.0
2005-01-14 15:55:00,2.21172,2.21273,2.21108,2.21273,172800001.0
2005-01-14 16:00:00,2.21285,2.213,2.2118,2.21192,193600000.0
2005-01-14 16:05:00,2.21219,2.21286,2.21152,2.21195,173600000.0
2005-01-14 16:10:00,2.21205,2.21267,2.21145,2.21193,193100000.0
2005-01-14 16:15:00,2.21255,2.21275,2.21098,2.21192,176900000.0
2005-01-14 16:20:00,2.2121,2.21272,2.21134,2.21192,178200000.0
2005-01-14 16:25:00,2.2122,2.21259,2.21167,2.21199,200500000.0
2005-01-14 16:30:00,2.2122,2.21258,2.21118,2.21128,182700000.0
2005-01-14 16:35:00,2.21148,2.21148,2.20971,2.21045,159900000.0
2005-01-14 16:40:00,2.21058,2.21193,2.21037,2.21087,219300000.0
2005-01-14 16:45:00,2.2111,2.21189,2.21081,2.21136,196900000.0
2005-01-14 16:50:00,2.2115,2.21182,2.21042,2.21069,242000001.0
2005-01-14 16:55:00,2.21097,2.21125,2.21038,2.2108,140800000.0
2005-01-14 17:00:00,2.21091,2.21091,2.2093,2.21023,176300000.0
2005-01-14 17:05:00,2.21031,2.21038,2.2097,2.2098,191199999.0
2005-01-14 17:10:00,2.20984,2.20984,2.20874,2.20911,204000000.0
2005-01-14 17:15:00,2.20909,2.20921,2.20796,2.20887,204200000.0
2005-01-14 17:20:00,2.20899,2.20986,2.20842,2.20974,225399999.0
2005-01-14 17:25:00,2.20983,2.20983,2.20871,2.20946,153700000.0
2005-01-14 17:30:00,2.20947,2.2098,2.20899,2.2094,171900000.0
2005-01-14 17:35:00,2.2098,2.21001,2.20919,2.20971,154299999.0
2005-01-14 17:40:00,2.20973,2.20981,2.20885,2.2092,179100000.0
2005-01-14 17:45:00,2.20944,2.21016,2.20893,2.20936,151200000.0
2005-01-14 17:50:00,2.2091,2.20931,2.20804,2.2081,180699999.0
2005-01-14 17:55:00,2.208,2.20949,2.20738,2.2093,164100000.0
2005-01-14 18:00:00,2.2093,2.20937,2.20754,2.20802,1432800000.0
2005-01-14 18:05:00,2.20811,2.20888,2.20748,2.20838,1673900000.0
2005-01-14 18:10:00,2.20845,2.2095,2.20793,2.20842,1219300000.0
2005-01-14 18:15:00,2.20808,2.20857,2.20693,2.20773,1370100002.0
2005-01-14 18:20:00,2.20786,2.20917,2.2075,2.20802,1312599999.0
2005-01-14 18:25:00,2.20789,2.20884,2.20733,2.20876,1346899998.0
2005-01-14 18:30:00,2.2091,2.2101,2.20876,2.2101,1231899997.0
2005-01-14 18:35:00,2.2099,2.21023,2.20893,2.20944,618599999.0
2005-01-14 18:40:00,2.20954,2.21016,2.20861,2.20937,658100001.0
2005-01-14 18:45:00,2.20956,2.20965,2.20835,2.20886,276400000.0
2005-01-14 18:50:00,2.20897,2.20986,2.20884,2.20971,611700000.0
2005-01-14 18:55:00,2.20953,2.21007,2.20926,2.20993,674099998.0
2005-01-14 19:00:00,2.21008,2.21092,2.20968,2.20973,407600000.0
2005-01-14 19:05:00,2.20988,2.2115,2.20975,2.2105,777400000.0
2005-01-14 19:10:00,2.2106,2.21298,2.2106,2.21292,442400000.0
2005-01-14 19:15:00,2.21284,2.21393,2.21236,2.21346,398299999.0
2005-01-14 19:20:00,2.21384,2.215,2.21355,2.21478,634600000.0
2005-01-14 19:25:00,2.2137,2.21447,2.21306,2.21323,537800000.0
2005-01-14 19:30:00,2.21314,2.21319,2.21015,2.211,552800000.0
2005-01-14 19:35:00,2.21074,2.2119,2.20968,2.21009,355800000.0
2005-01-14 19:40:00,2.20983,2.2111,2.20927,2.21086,470800000.0
2005-01-14 19:45:00,2.21043,2.21081,2.2079,2.2085,346600000.0
2005-01-14 19:50:00,2.20848,2.20899,2.20806,2.20858,369100000.0
2005-01-14 19:55:00,2.20857,2.20932,2.20766,2.20854,468199999.0
2005-01-14 20:00:00,2.20872,2.209,2.20767,2.2088,253100000.0
2005-01-14 20:05:00,2.20858,2.20883,2.20752,2.2081,218500000.0
2005-01-14 20:10:00,2.20825,2.20904,2.20773,2.2086,503600000.0
2005-01-14 20:15:00,2.20847,2.20929,2.20815,2.20881,654800000.0
2005-01-14 20:20:00,2.20879,2.20914,2.20786,2.20856,585200001.0
2005-01-14 20:25:00,2.20861,2.20906,2.20785,2.20857,851400001.0
2005-01-14 20:30:00,2.20862,2.20931,2.20782,2.20878,1091200001.0
2005-01-14 20:35:00,2.20884,2.20896,2.20796,2.20826,559700001.0
2005-01-14 20:40:00,2.20844,2.20882,2.20794,2.20841,586700000.0
2005-01-14 20:45:00,2.20819,2.20819,2.20721,2.20754,546899999.0
2005-01-14 20:50:00,2.20754,2.20871,2.2074,2.20864,808800000.0
2005-01-14 20:55:00,2.20889,2.20902,2.20698,2.20746,1021599999.0
2005-01-14 21:00:00,2.20758,2.20758,2.20632,2.20713,804200000.0
2005-01-14 21:05:00,2.20718,2.20747,2.20609,2.20742,217399999.0
2005-01-14 21:10:00,2.20738,2.20754,2.20628,2.20677,598300001.0
2005-01-14 21:15:00,2.20642,2.20689,2.20545,2.20583,563900000.0
2005-01-14 21:20:00,2.20583,2.20637,2.20531,2.20592,841799999.0
2005-01-14 21:25:00,2.2064,2.2065,2.20561,2.20592,313000000.0
2005-01-14 21:30:00,2.2059,2.20696,2.20578,2.20651,383400000.0
2005-01-14 21:35:00,2.20652,2.20765,2.20624,2.20757,232500000.0
2005-01-14 21:40:00,2.20778,2.20779,2.20635,2.20745,344500000.0
2005-01-14 21:45:00,2.2067,2.20751,2.20567,2.20644,431900001.0
2005-01-14 21:50:00,2.20676,2.20765,2.20642,2.20758,195700000.0
2005-01-14 21:55:00,2.20763,2.20835,2.20637,2.20737,326300000.0
2005-01-14 22:00:00,2.2074,2.20827,2.2071,2.20816,293800000.0
2005-01-14 22:05:00,2.2079,2.20837,2.20741,2.20837,227800000.0
2005-01-14 22:10:00,2.20852,2.20887,2.2079,2.20864,243900000.0
2005-01-14 22:15:00,2.20852,2.2087,2.20757,2.20816,385100000.0
2005-01-14 22:20:00,2.20815,2.20842,2.2074,2.20789,280700000.0
2005-01-14 22:25:00,2.20838,2.20859,2.20773,2.20811,310000000.0
2005-01-14 22:30:00,2.20849,2.20861,2.20766,2.2085,360200000.0
2005-01-14 22:35:00,2.20772,2.20827,2.20746,2.20785,131900000.0
2005-01-14 22:40:00,2.20771,2.20793,2.2072,2.20735,324100000.0
2005-01-14 22:45:00,2.20725,2.20756,2.20644,2.20691,327100000.0
2005-01-14 22:50:00,2.20655,2.20796,2.20623,2.20736,220900000.0
2005-01-14 22:55:00,2.20741,2.20824,2.20679,2.20696,188700001.0
2005-01-14 23:00:00,2.20719,2.20796,2.20691,2.20735,171700000.0
2005-01-14 23:05:00,2.20755,2.20755,2.20678,2.20678,147700000.0
2005-01-14 23:10:00,2.20725,2.20782,2.20644,2.20644,134900000.0
2005-01-14 23:15:00,2.20673,2.20759,2.20668,2.20759,154599999.0
2005-01-14 23:20:00,2.20715,2.20748,2.20643,2.20696,157800000.0
2005-01-14 23:25:00,2.20704,2.20724,2.20615,2.20681,157900000.0
2005-01-14 23:30:00,2.20693,2.20693,2.2058,2.20604,201100000.0
2005-01-14 23:35:00,2.20611,2.20705,2.20611,2.20696,191800000.0
2005-01-14 23:40:00,2.20669,2.20767,2.20653,2.20749,162500000.0
2005-01-14 23:45:00,2.20729,2.20769,2.20664,2.2071,158400000.0
2005-01-14 23:50:00,2.20662,2.20723,2.20632,2.20673,184799999.0
2005-01-14 23:55:00,2.20647,2.20679,2.20547,2.20644,177900000.0
2005-01-17 00:00:00,2.20712,2.20727,2.2062,2.20642,142500000.0
2005-01-17 00:05:00,2.20627,2.20641,2.20578,2.20606,226000000.0
2005-01-17 00:10:00,2.20592,2.20635,2.20517,2.20602,174000000.0
2005-01-17 00:15:00,2.2059,2.20645,2.20537,2.20616,188900000.0
2005-01-17 00:20:00,2.20593,2.20645,2.20579,2.2064,170800000.0
2005-01-17 00:25:00,2.20644,2.20686,2.20628,2.20667,168400000.0
2005-01-17 00:30:00,2.20658,2.20673,2.20604,2.20619,182800000.0
2005-01-17 00:35:00,2.20631,2.20642,2.20538,2.20595,172000000.0
2005-01-17 00:40:00,2.20615,2.20633,2.20561,2.20595,186300000.0
2005-01-17 00:45:00,2.2064,2.2065,2.20585,2.20613,151400000.0
2005-01-17 00:50:00,2.2062,2.20659,2.20561,2.20644,178800000.0
2005-01-17 00:55:00,2.20661,2.20721,2.20633,2.20687,131300000.0
2005-01-17 01:00:00,2.20735,2.20735,2.2065,2.20695,177100000.0
2005-01-17 01:05:00,2.20732,2.2077,2.2064,2.20737,158800000.0
2005-01-17 01:10:00,2.20711,2.20812,2.20701,2.20788,164200000.0
2005-01-17 01:15:00,2.20778,2.20804,2.20739,2.20801,214700000.0
2005-01-17 01:20:00,2.20787,2.20831,2.20734,2.20745,131800000.0
2005-01-17 01:25:00,2.2074,2.20794,2.20697,2.20765,224800001.0
2005-01-17 01:30:00,2.20771,2.20806,2.20738,2.20778,161500000.0
2005-01-17 01:35:00,2.20765,2.20806,2.20719,2.20772,195000000.0
2005-01-17 01:40:00,2.208,2.20804,2.20695,2.2078,144200000.0
2005-01-17 01:45:00,2.2074,2.20792,2.20697,2.20773,196700000.0
2005-01-17 01:50:00,2.20754,2.20834,2.20737,2.20834,191800000.0
2005-01-17 01:55:00,2.20853,2.20882,2.20814,2.2086,175700001.0
2005-01-17 02:00:00,2.2087,2.20948,2.20827,2.20861,207400000.0
2005-01-17 02:05:00,2.20895,2.2092,2.20816,2.20848,180800000.0
2005-01-17 02:10:00,2.20899,2.20989,2.20834,2.20858,163500000.0
2005-01-17 02:15:00,2.20858,2.20941,2.2079,2.20894,208299999.0
2005-01-17 02:20:00,2.20881,2.2097,2.20833,2.20957,176200000.0
2005-01-17 02:25:00,2.20989,2.21034,2.20913,2.2095,219499999.0
2005-01-17 02:30:00,2.20924,2.21001,2.209,2.20958,190100000.0
2005-01-17 02:35:00,2.20949,2.20991,2.20916,2.20981,173700000.0
2005-01-17 02:40:00,2.20942,2.21117,2.20929,2.21075,196900000.0
2005-01-17 02:45:00,2.21075,2.21094,2.20992,2.21057,151100000.0
2005-01-17 02:50:00,2.21032,2.21068,2.20963,2.20995,181600000.0
2005-01-17 02:55:00,2.20978,2.21004,2.20914,2.20962,166900001.0
2005-01-17 03:00:00,2.2093,2.20991,2.20879,2.2096,152800000.0
2005-01-17 03:05:00,2.20931,2.20998,2.2092,2.2092,162600000.0
2005-01-17 03:10:00,2.20992,2.21015,2.20891,2.20951,191900000.0
2005-01-17 03:15:00,2.20959,2.21023,2.20901,2.20991,198099998.0
2005-01-17 03:20:00,2.21007,2.21026,2.20872,2.20905,199700001.0
2005-01-17 03:25:00,2.20875,2.20962,2.20833,2.2093,132600000.0
2005-01-17 03:30:00,2.20923,2.20974,2.20875,2.20948,119900000.0
2005-01-17 03:35:00,2.2095,2.20964,2.20858,2.20952,199500000.0
2005-01-17 03:40:00,2.20967,2.20981,2.20836,2.20836,183000000.0
2005-01-17 03:45:00,2.20856,2.20933,2.20853,2.20925,140100000.0
2005-01-17 03:50:00,2.20935,2.20951,2.20823,2.20934,140700000.0
2005-01-17 03:55:00,2.20913,2.21,2.20882,2.20914,184900000.0
2005-01-17 04:00:00,2.20922,2.21039,2.20837,2.21039,215800000.0
2005-01-17 04:05:00,2.20988,2.21029,2.209,2.2097,171200000.0
2005-01-17 04:10:00,2.20941,2.21006,2.20872,2.21006,155500000.0
2005-01-17 04:15:00,2.20929,2.21037,2.20899,2.20899,157400000.0
2005-01-17 04:20:00,2.20959,2.21037,2.20932,2.20953,164700000.0
2005-01-17 04:25:00,2.20979,2.20994,2.20848,2.20989,184000000.0
2005-01-17 04:30:00,2.20979,2.21005,2.20923,2.20972,197600000.0
2005-01-17 04:35:00,2.20957,2.20976,2.20901,2.20964,169000000.0
2005-01-17 04:40:00,2.20957,2.20977,2.20904,2.20963,177800000.0
2005-01-17 04:45:00,2.20969,2.20997,2.20895,2.20912,154700000.0
2005-01-17 04:50:00,2.20968,2.20976,2.20895,2.20936,161300000.0
2005-01-17 04:55:00,2.20997,2.21054,2.20904,2.20954,190300000.0
2005-01-17 05:00:00,2.20969,2.20992,2.20904,2.20945,193800000.0
2005-01-17 05:05:00,2.20905,2.20965,2.20837,2.20863,149200000.0
2005-01-17 05:10:00,2.20918,2.21015,2.20918,2.20934,173599998.0
2005-01-17 05:15:00,2.20932,2.20959,2.20867,2.20933,185099999.0
2005-01-17 05:20:00,2.20923,2.20968,2.20852,2.20968,139600000.0
2005-01-17 05:25:00,2.20913,2.21008,2.20877,2.20943,162600000.0
2005-01-17 05:30:00,2.20906,2.20956,2.20818,2.20911,156100000.0
2005-01-17 05:35:00,2.20918,2.20952,2.2088,2.20941,120800000.0
2005-01-17 05:40:00,2.2087,2.20957,2.2087,2.20917,204200001.0
2005-01-17 05:45:00,2.20891,2.20943,2.20852,2.20914,155700000.0
2005-01-17 05:50:00,2.20896,2.20933,2.20839,2.20913,171400000.0
2005-01-17 05:55:00,2.20867,2.20957,2.20838,2.20918,113000000.0
2005-01-17 06:00:00,2.20897,2.20965,2.20866,2.20935,140100000.0
2005-01-17 06:05:00,2.20897,2.20983,2.20876,2.20887,151000000.0
2005-01-17 06:10:00,2.20967,2.20969,2.20905,2.2096,149200000.0
2005-01-17 06:15:00,2.20914,2.2098,2.20867,2.20935,152600000.0
2005-01-17 06:20:00,2.20944,2.2098,2.2088,2.20951,175700001.0
2005-01-17 06:25:00,2.20926,2.20977,2.20876,2.20918,118900000.0
2005-01-17 06:30:00,2.20899,2.20994,2.20869,2.20994,161200000.0
2005-01-17 06:35:00,2.2098,2.20994,2.2091,2.20964,174600000.0
2005-01-17 06:40:00,2.20948,2.21011,2.20892,2.20996,109200000.0
2005-01-17 06:45:00,2.20918,2.21021,2.20918,2.20955,139800000.0
2005-01-17 06:50:00,2.20914,2.20973,2.20861,2.20943,165900000.0
2005-01-17 06:55:00,2.20946,2.21005,2.2089,2.21005,226100000.0
2005-01-17 07:00:00,2.20993,2.21031,2.20933,2.20971,190400000.0
2005-01-17 07:05:00,2.20984,2.21048,2.20916,2.21048,170300000.0
2005-01-17 07:10:00,2.21024,2.2107,2.20992,2.21063,176100000.0
2005-01-17 07:15:00,2.21085,2.21093,2.20988,2.21023,165500000.0
2005-01-17 07:20:00,2.21005,2.21042,2.20982,2.2101,138800000.0
2005-01-17 07:25:00,2.21,2.21045,2.20943,2.21032,189500000.0
2005-01-17 07:30:00,2.21047,2.21047,2.20951,2.21,211200000.0
2005-01-17 07:35:00,2.20973,2.21042,2.20955,2.21042,175000000.0
2005-01-17 07:40:00,2.21016,2.2108,2.20967,2.20985,159900000.0
2005-01-17 07:45:00,2.21025,2.2109,2.20984,2.21055,174300000.0
2005-01-17 07:50:00,2.21068,2.21102,2.20985,2.21036,145400000.0
2005-01-17 07:55:00,2.21015,2.21054,2.20979,2.21044,145200000.0
2005-01-17 08:00:00,2.2104,2.21051,2.2089,2.20961,192500000.0
2005-01-17 08:05:00,2.20961,2.20999,2.20897,2.20967,202799999.0
2005-01-17 08:10:00,2.20969,2.2098,2.20893,2.20944,192700000.0
2005-01-17 08:15:00,2.20927,2.20957,2.20893,2.20899,144300000.0
2005-01-17 08:20:00,2.20944,2.20998,2.20903,2.20981,144200000.0
2005-01-17 08:25:00,2.20992,2.20999,2.20924,2.2096,183600000.0
2005-01-17 08:30:00,2.20956,2.20988,2.20906,2.20915,143300000.0
2005-01-17 08:35:00,2.20961,2.20976,2.20923,2.20952,202400001.0
2005-01-17 08:40:00,2.20952,2.20972,2.20892,2.20932,172900000.0
2005-01-17 08:45:00,2.209,2.20949,2.20872,2.20899,206400000.0
2005-01-17 08:50:00,2.20875,2.20969,2.20875,2.20895,155900000.0
2005-01-17 08:55:00,2.20969,2.20995,2.20885,2.20937,165200000.0
2005-01-17 09:00:00,2.20935,2.21073,2.20921,2.2103,141800000.0
2005-01-17 09:05:00,2.21004,2.21053,2.20969,2.21012,189000000.0
2005-01-17 09:10:00,2.21046,2.2109,2.21013,2.21022,210600000.0
2005-01-17 09:15:00,2.20995,2.21088,2.20965,2.21077,162900000.0
2005-01-17 09:20:00,2.21082,2.21126,2.20982,2.21115,139200000.0
2005-01-17 09:25:00,2.211,2.21112,2.20966,2.20975,215200000.0
2005-01-17 09:30:00,2.2099,2.21001,2.20913,2.20954,180400000.0
2005-01-17 09:35:00,2.20942,2.20966,2.20814,2.20857,216800001.0
2005-01-17 09:40:00,2.2085,2.2088,2.20747,2.2075,163200000.0
2005-01-17 09:45:00,2.20733,2.2083,2.20721,2.20766,190500000.0
2005-01-17 09:50:00,2.20783,2.20836,2.20759,2.20802,132900000.0
2005-01-17 09:55:00,2.20751,2.20793,2.20699,2.20776,153400000.0
2005-01-17 10:00:00,2.20751,2.20813,2.20666,2.20711,189000000.0
2005-01-17 10:05:00,2.20713,2.20737,2.20651,2.20687,227400000.0
2005-01-17 10:10:00,2.20713,2.20798,2.20683,2.2075,180200000.0
2005-01-17 10:15:00,2.20748,2.20835,2.20728,2.20793,209700000.0
2005-01-17 10:20:00,2.20801,2.20841,2.20771,2.208,162000000.0
2005-01-17 10:25:00,2.20768,2.20822,2.20752,2.20822,181300000.0
2005-01-17 10:30:00,2.20784,2.20822,2.20739,2.20797,204100000.0
2005-01-17 10:35:00,2.20779,2.20808,2.20732,2.20749,174200000.0
2005-01-17 10:40:00,2.20768,2.20801,2.20689,2.20691,219400000.0
2005-01-17 10:45:00,2.20722,2.20722,2.20498,2.20572,158700000.0
2005-01-17 10:50:00,2.20549,2.20574,2.20495,2.20551,207800000.0
2005-01-17 10:55:00,2.20578,2.20597,2.20482,2.20525,195100000.0
2005-01-17 11:00:00,2.20517,2.20558,2.20484,2.2052,214100000.0
2005-01-17 11:05:00,2.20503,2.20582,2.20478,2.20513,190900001.0
2005-01-17 11:10:00,2.20503,2.20568,2.20456,2.20488,235899999.0
2005-01-17 11:15:00,2.20467,2.20526,2.20448,2.20482,163900000.0
2005-01-17 11:20:00,2.20512,2.20559,2.20457,2.20482,225600000.0
2005-01-17 11:25:00,2.20484,2.20548,2.20454,2.2049,187100000.0
2005-01-17 11:30:00,2.20489,2.20578,2.20479,2.20551,219300000.0
2005-01-17 11:35:00,2.20535,2.20574,2.20426,2.20471,223800001.0
2005-01-17 11:40:00,2.20467,2.20523,2.20406,2.20501,201000000.0
2005-01-17 11:45:00,2.20484,2.20497,2.20389,2.20395,154300000.0
2005-01-17 11:50:00,2.20369,2.20454,2.20365,2.20379,190500000.0
2005-01-17 11:55:00,2.20394,2.2044,2.20321,2.20359,214200000.0
2005-01-17 12:00:00,2.20339,2.20394,2.20302,2.20349,183200000.0
2005-01-17 12:05:00,2.20363,2.20394,2.20277,2.20298,162300000.0
2005-01-17 12:10:00,2.20302,2.20427,2.20276,2.20337,137700000.0
2005-01-17 12:15:00,2.20358,2.20368,2.20282,2.20346,208100000.0
2005-01-17 12:20:00,2.20345,2.20362,2.20255,2.20255,185500000.0
2005-01-17 12:25:00,2.20298,2.20364,2.2024,2.20301,211800001.0
2005-01-17 12:30:00,2.20313,2.20405,2.20304,2.20389,126400000.0
2005-01-17 12:35:00,2.20399,2.20427,2.20315,2.20358,235600000.0
2005-01-17 12:40:00,2.2037,2.20451,2.20278,2.20297,180299999.0
2005-01-17 12:45:00,2.20322,2.20371,2.20239,2.20266,208100000.0
2005-01-17 12:50:00,2.20273,2.20322,2.20219,2.2025,197900000.0
2005-01-17 12:55:00,2.2026,2.20356,2.20198,2.2027,197700000.0
2005-01-17 13:00:00,2.20241,2.20316,2.20154,2.20154,177200000.0
2005-01-17 13:05:00,2.20168,2.20213,2.20062,2.20077,186400000.0
2005-01-17 13:10:00,2.20096,2.20139,2.20021,2.20067,209900000.0
2005-01-17 13:15:00,2.20063,2.20127,2.19998,2.20003,203600000.0
2005-01-17 13:20:00,2.20025,2.20025,2.19903,2.20008,186700000.0
2005-01-17 13:25:00,2.19993,2.20071,2.19947,2.19982,157600000.0
2005-01-17 13:30:00,2.19997,2.20038,2.19918,2.19983,208500000.0
2005-01-17 13:35:00,2.20004,2.20062,2.19972,2.19993,194900000.0
2005-01-17 13:40:00,2.19999,2.20111,2.19997,2.20109,168600000.0
2005-01-17 13:45:00,2.2013,2.20196,2.20096,2.2016,190100000.0
2005-01-17 13:50:00,2.20161,2.20161,2.20053,2.20116,189400001.0
2005-01-17 13:55:00,2.20093,2.20184,2.20068,2.20072,195800000.0
2005-01-17 14:00:00,2.20095,2.20102,2.20031,2.20099,128700000.0
2005-01-17 14:05:00,2.20036,2.20083,2.19949,2.19962,185700000.0
2005-01-17 14:10:00,2.1995,2.20049,2.19931,2.20015,220199999.0
2005-01-17 14:15:00,2.20024,2.20094,2.19959,2.20094,215900000.0
2005-01-17 14:20:00,2.201,2.20126,2.19984,2.20053,218099999.0
2005-01-17 14:25:00,2.19989,2.20065,2.19958,2.19974,172500000.0
2005-01-17 14:30:00,2.20002,2.20062,2.19944,2.20035,250399997.0
2005-01-17 14:35:00,2.20005,2.20013,2.19835,2.19969,173800000.0
2005-01-17 14:40:00,2.19977,2.2002,2.199,2.20007,195600000.0
2005-01-17 14:45:00,2.19986,2.20004,2.19814,2.19864,187600000.0
2005-01-17 14:50:00,2.19847,2.19866,2.19739,2.19762,218700000.0
2005-01-17 14:55:00,2.19767,2.19789,2.19681,2.1975,207900000.0
2005-01-17 15:00:00,2.19745,2.19759,2.19603,2.19648,175100000.0
2005-01-17 15:05:00,2.1966,2.19686,2.196,2.19672,152900000.0
2005-01-17 15:10:00,2.19641,2.1972,2.19623,2.19696,163699999.0
2005-01-17 15:15:00,2.19703,2.19751,2.19671,2.19735,190200000.0
2005-01-17 15:20:00,2.19733,2.19776,2.19695,2.19746,192700000.0
2005-01-17 15:25:00,2.19709,2.19719,2.1964,2.1964,140000000.0
2005-01-17 15:30:00,2.19623,2.19689,2.19608,2.19649,166600001.0
2005-01-17 15:35:00,2.19673,2.19702,2.19607,2.19688,199700000.0
2005-01-17 15:40:00,2.19661,2.19726,2.19641,2.19714,186400000.0
2005-01-17 15:45:00,2.19714,2.19737,2.19654,2.19662,189600000.0
2005-01-17 15:50:00,2.19653,2.19713,2.19576,2.19579,202600000.0
2005-01-17 15:55:00,2.19584,2.19682,2.19573,2.19619,196700001.0
2005-01-17 16:00:00,2.19577,2.19702,2.19559,2.1956,208700000.0
2005-01-17 16:05:00,2.19627,2.19707,2.19554,2.19554,179500000.0
2005-01-17 16:10:00,2.19567,2.19644,2.19551,2.19607,176900000.0
2005-01-17 16:15:00,2.19586,2.19667,2.19544,2.19611,180500000.0
2005-01-17 16:20:00,2.19624,2.19703,2.19614,2.19657,172400000.0
2005-01-17 16:25:00,2.19655,2.19658,2.19527,2.19542,185599998.0
2005-01-17 16:30:00,2.19518,2.19518,2.19433,2.19474,199900000.0
2005-01-17 16:35:00,2.19496,2.19583,2.1948,2.19515,187100000.0
2005-01-17 16:40:00,2.19521,2.19528,2.194,2.1949,179600000.0
2005-01-17 16:45:00,2.19474,2.19573,2.19466,2.19492,216100000.0
2005-01-17 16:50:00,2.19467,2.19522,2.19367,2.19482,207700000.0
2005-01-17 16:55:00,2.19487,2.19503,2.1936,2.19486,168200000.0
2005-01-17 17:00:00,2.19485,2.19607,2.19457,2.19515,220800000.0
2005-01-17 17:05:00,2.19442,2.19535,2.19427,2.19532,155599999.0
2005-01-17 17:10:00,2.19537,2.19601,2.19486,2.19531,163300000.0
2005-01-17 17:15:00,2.19528,2.19603,2.19522,2.19522,216200000.0
2005-01-17 17:20:00,2.19562,2.19584,2.19485,2.19584,177500000.0
2005-01-17 17:25:00,2.19605,2.19676,2.19498,2.19522,162900000.0
2005-01-17 17:30:00,2.1951,2.1971,2.19509,2.1964,208600000.0
2005-01-17 17:35:00,2.19663,2.19678,2.19601,2.19614,195300000.0
2005-01-17 17:40:00,2.19631,2.19705,2.19532,2.19532,200899999.0
2005-01-17 17:45:00,2.19539,2.1969,2.19534,2.19661,167300000.0
2005-01-17 17:50:00,2.19677,2.19702,2.19597,2.19647,192400000.0
2005-01-17 17:55:00,2.19677,2.19677,2.19544,2.19574,175300000.0
2005-01-17 18:00:00,2.19589,2.19627,2.19536,2.19577,1463299999.0
2005-01-17 18:05:00,2.19592,2.19632,2.19485,2.19612,1802900000.0
2005-01-17 18:10:00,2.19632,2.19676,2.19554,2.19579,1246099999.0
2005-01-17 18:15:00,2.19588,2.19677,2.19576,2.19666,1342200000.0
2005-01-17 18:20:00,2.19664,2.19739,2.19646,2.19716,1360900001.0
2005-01-17 18:25:00,2.19728,2.19762,2.19664,2.19721,1434600003.0
2005-01-17 18:30:00,2.19727,2.19879,2.19727,2.1979,1280699999.0
2005-01-17 18:35:00,2.19815,2.19893,2.19781,2.19824,646499999.0
2005-01-17 18:40:00,2.19841,2.19854,2.19776,2.19849,724300000.0
2005-01-17 18:45:00,2.19866,2.1989,2.19794,2.19841,281800001.0
2005-01-17 18:50:00,2.19817,2.19916,2.19776,2.19821,587700001.0
2005-01-17 18:55:00,2.19817,2.19962,2.19817,2.19921,698900001.0
2005-01-17 19:00:00,2.19929,2.19952,2.19868,2.199,481800000.0
2005-01-17 19:05:00,2.19917,2.20022,2.19895,2.19949,823200000.0
2005-01-17 19:10:00,2.19952,2.20024,2.19884,2.2,462100001.0
2005-01-17 19:15:00,2.20003,2.20022,2.19953,2.19995,458299999.0
2005-01-17 19:20:00,2.1999,2.19995,2.199,2.1993,498599999.0
2005-01-17 19:25:00,2.19987,2.19987,2.19834,2.19948,545699999.0
2005-01-17 19:30:00,2.19903,2.1997,2.19846,2.19928,620699999.0
2005-01-17 19:35:00,2.1994,2.19981,2.19882,2.19981,369300001.0
2005-01-17 19:40:00,2.19971,2.20003,2.19905,2.19938,382200000.0
2005-01-17 19:45:00,2.1993,2.20005,2.19847,2.1996,348599999.0
2005-01-17 19:50:00,2.19953,2.19974,2.1985,2.1995,358100000.0
2005-01-17 19:55:00,2.19906,2.19988,2.19904,2.19975,455099999.0
2005-01-17 20:00:00,2.20007,2.20026,2.19897,2.20026,257299999.0
2005-01-17 20:05:00,2.20009,2.20027,2.19964,2.19988,249500000.0
2005-01-17 20:10:00,2.20025,2.20049,2.19942,2.20039,544599998.0
2005-01-17 20:15:00,2.20018,2.20087,2.19977,2.20012,594400000.0
2005-01-17 20:20:00,2.20021,2.20066,2.2,2.20066,618700000.0
2005-01-17 20:25:00,2.20038,2.20068,2.19971,2.20033,780199999.0
2005-01-17 20:30:00,2.20041,2.20074,2.19998,2.20045,1166800001.0
2005-01-17 20:35:00,2.20068,2.20146,2.2006,2.20105,531700000.0
2005-01-17 20:40:00,2.20137,2.2017,2.2011,2.20135,693600002.0
2005-01-17 20:45:00,2.20124,2.20154,2.20068,2.20068,544200000.0
2005-01-17 20:50:00,2.20127,2.20183,2.20076,2.20139,727100000.0
2005-01-17 20:55:00,2.20148,2.20189,2.2013,2.20182,1017000000.0
2005-01-17 21:00:00,2.20156,2.20201,2.20095,2.20104,742900001.0
2005-01-17 21:05:00,2.20113,2.20183,2.2004,2.20183,260600001.0
2005-01-17 21:10:00,2.20146,2.20188,2.20072,2.20147,518699999.0
2005-01-17 21:15:00,2.20145,2.2018,2.2006,2.20085,672600000.0
2005-01-17 21:20:00,2.20108,2.20165,2.20069,2.2016,839700001.0
2005-01-17 21:25:00,2.20148,2.20172,2.20088,2.20156,308400000.0
2005-01-17 21:30:00,2.20154,2.20169,2.2008,2.20138,485000001.0
2005-01-17 21:35:00,2.20133,2.2015,2.20065,2.20115,225200000.0
2005-01-17 21:40:00,2.20113,2.2014,2.20057,2.20092,370000000.0
2005-01-17 21:45:00,2.20137,2.20156,2.20045,2.20057,437300000.0
2005-01-17 21:50:00,2.20079,2.20102,2.19985,2.19985,298200000.0
2005-01-17 21:55:00,2.20055,2.20097,2.19995,2.20073,334700000.0
2005-01-17 22:00:00,2.20088,2.2012,2.20042,2.20092,365300000.0
2005-01-17 22:05:00,2.20075,2.20095,2.20013,2.20064,173500000.0
2005-01-17 22:10:00,2.20049,2.20107,2.2002,2.20054,185800000.0
2005-01-17 22:15:00,2.20048,2.20092,2.19986,2.20047,403000001.0
2005-01-17 22:20:00,2.20054,2.20054,2.19976,2.20025,311000000.0
2005-01-17 22:25:00,2.20053,2.20075,2.20021,2.20056,252700000.0
2005-01-17 22:30:00,2.2006,2.20094,2.20007,2.20047,334800000.0
2005-01-17 22:35:00,2.2006,2.20097,2.19975,2.20045,193300000.0
2005-01-17 22:40:00,2.20009,2.20074,2.19946,2.19987,339599999.0
2005-01-17 22:45:00,2.19993,2.20136,2.19967,2.19987,347099999.0
2005-01-17 22:50:00,2.19987,2.20061,2.19962,2.19997,213200000.0
2005-01-17 22:55:00,2.20064,2.20064,2.1998,2.1998,182500000.0
2005-01-17 23:00:00,2.20013,2.20111,2.20006,2.20023,196799998.0
2005-01-17 23:05:00,2.20006,2.20083,2.19997,2.20053,142800000.0
2005-01-17 23:10:00,2.20053,2.20073,2.19997,2.19997,164500000.0
2005-01-17 23:15:00,2.20061,2.20141,2.20047,2.20117,209700000.0
2005-01-17 23:20:00,2.20053,2.20111,2.2002,2.20071,200400001.0
2005-01-17 23:25:00,2.20055,2.20071,2.19944,2.20021,214200000.0
2005-01-17 23:30:00,2.20023,2.20027,2.1995,2.19993,201400000.0
2005-01-17 23:35:00,2.19971,2.2006,2.19959,2.20002,159100000.0
2005-01-17 23:40:00,2.20017,2.20041,2.19935,2.20005,174400000.0
2005-01-17 23:45:00,2.19981,2.20053,2.19967,2.20053,155600000.0
2005-01-17 23:50:00,2.2005,2.20056,2.1994,2.20007,184099999.0
2005-01-17 23:55:00,2.19966,2.20015,2.19961,2.20013,155300000.0
2005-01-18 00:00:00,2.20012,2.20057,2.19954,2.20033,144600000.0
2005-01-18 00:05:00,2.20041,2.20071,2.20018,2.20064,141600001.0
2005-01-18 00:10:00,2.20065,2.20091,2.20002,2.20002,131700000.0
2005-01-18 00:15:00,2.20007,2.20044,2.19951,2.19968,184700000.0
2005-01-18 00:20:00,2.20026,2.20039,2.19981,2.2003,160200000.0
2005-01-18 00:25:00,2.20009,2.20051,2.19982,2.20001,181500000.0
2005-01-18 00:30:00,2.19965,2.20104,2.1989,2.20066,213700000.0
2005-01-18 00:35:00,2.20038,2.20092,2.19981,2.20062,163700000.0
2005-01-18 00:40:00,2.20045,2.20087,2.20018,2.2008,129800000.0
2005-01-18 00:45:00,2.20032,2.20168,2.20019,2.20137,208600000.0
2005-01-18 00:50:00,2.20157,2.20167,2.20004,2.20093,191700000.0
2005-01-18 00:55:00,2.20091,2.20146,2.20026,2.20063,182800000.0
2005-01-18 01:00:00,2.20051,2.20083,2.20001,2.20001,163300000.0
2005-01-18 01:05:00,2.20074,2.20106,2.20022,2.20089,132700000.0
2005-01-18 01:10:00,2.20117,2.20117,2.19965,2.19967,160500000.0
2005-01-18 01:15:00,2.19938,2.19972,2.19888,2.19956,218900001.0
2005-01-18 01:20:00,2.19928,2.19977,2.19908,2.19963,159400000.0
2005-01-18 01:25:00,2.19945,2.19995,2.19906,2.19941,187000000.0
2005-01-18 01:30:00,2.19975,2.20009,2.19873,2.19996,233800000.0
2005-01-18 01:35:00,2.20015,2.20087,2.19952,2.20017,174500000.0
2005-01-18 01:40:00,2.20015,2.20055,2.19966,2.20028,155600001.0
2005-01-18 01:45:00,2.20004,2.20026,2.1993,2.19996,141700000.0
2005-01-18 01:50:00,2.19973,2.20019,2.19941,2.19996,139100000.0
2005-01-18 01:55:00,2.1996,2.20027,2.19923,2.1996,188300000.0
2005-01-18 02:00:00,2.19998,2.20017,2.19933,2.19993,173500000.0
2005-01-18 02:05:00,2.19968,2.20031,2.1995,2.20007,241800000.0
2005-01-18 02:10:00,2.20031,2.2006,2.19975,2.20011,168000000.0
2005-01-18 02:15:00,2.20018,2.20101,2.19974,2.20082,183300000.0
2005-01-18 02:20:00,2.20113,2.20181,2.20075,2.20171,231000000.0
2005-01-18 02:25:00,2.20149,2.20194,2.20084,2.20181,145000000.0
2005-01-18 02:30:00,2.20252,2.20636,2.2024,2.20517,237600000.0
2005-01-18 02:35:00,2.20553,2.20649,2.20512,2.20577,154000000.0
2005-01-18 02:40:00,2.20553,2.20671,2.20543,2.20606,173800000.0
2005-01-18 02:45:00,2.20615,2.20615,2.2046,2.20483,170200000.0
2005-01-18 02:50:00,2.20456,2.20608,2.20443,2.20542,150500000.0
2005-01-18 02:55:00,2.20547,2.20638,2.20482,2.20598,168000000.0
2005-01-18 03:00:00,2.20597,2.20638,2.20531,2.20594,173200000.0
2005-01-18 03:05:00,2.20568,2.20605,2.20542,2.20572,171500000.0
2005-01-18 03:10:00,2.20569,2.20595,2.20541,2.20592,144600000.0
2005-01-18 03:15:00,2.20565,2.20565,2.20491,2.20555,205000000.0
2005-01-18 03:20:00,2.2054,2.20609,2.20507,2.20514,197899999.0
2005-01-18 03:25:00,2.20508,2.20616,2.20487,2.20545,207400000.0
2005-01-18 03:30:00,2.20539,2.20579,2.20468,2.20503,204500000.0
2005-01-18 03:35:00,2.205,2.20561,2.20469,2.20555,190300000.0
2005-01-18 03:40:00,2.20518,2.20543,2.2048,2.20509,187000000.0
2005-01-18 03:45:00,2.20479,2.20549,2.20339,2.20464,160400000.0
2005-01-18 03:50:00,2.20473,2.20473,2.2033,2.20334,183900000.0
2005-01-18 03:55:00,2.20338,2.20401,2.20335,2.20381,163699999.0
2005-01-18 04:00:00,2.20379,2.20423,2.20329,2.20329,202400000.0
2005-01-18 04:05:00,2.20365,2.20388,2.20307,2.20329,224500000.0
2005-01-18 04:10:00,2.20344,2.20397,2.20228,2.20255,171800000.0
2005-01-18 04:15:00,2.20222,2.20368,2.20211,2.20368,186300000.0
2005-01-18 04:20:00,2.20388,2.20675,2.20336,2.20619,223300000.0
2005-01-18 04:25:00,2.20598,2.2065,2.20543,2.20598,216799997.0
2005-01-18 04:30:00,2.20627,2.20649,2.20456,2.20456,203500000.0
2005-01-18 04:35:00,2.20505,2.20506,2.2037,2.20408,219800000.0
2005-01-18 04:40:00,2.20373,2.20535,2.2037,2.20473,164700000.0
2005-01-18 04:45:00,2.20397,2.20492,2.20397,2.2042,155900000.0
2005-01-18 04:50:00,2.20482,2.20482,2.2036,2.20401,196700000.0
2005-01-18 04:55:00,2.2041,2.20449,2.203,2.20332,189700000.0
2005-01-18 05:00:00,2.20362,2.20378,2.20249,2.2027,202900000.0
2005-01-18 05:05:00,2.20233,2.203,2.20218,2.20262,163900000.0
2005-01-18 05:10:00,2.20281,2.20303,2.2021,2.20245,181200000.0
2005-01-18 05:15:00,2.20253,2.20313,2.2021,2.20313,262200000.0
2005-01-18 05:20:00,2.2029,2.20387,2.20262,2.2037,194000000.0
2005-01-18 05:25:00,2.20383,2.2044,2.20331,2.20409,171100000.0
2005-01-18 05:30:00,2.20454,2.20495,2.20385,2.20489,197600000.0
2005-01-18 05:35:00,2.20501,2.20513,2.20412,2.2046,219400000.0
2005-01-18 05:40:00,2.20424,2.20505,2.20372,2.20472,170200000.0
2005-01-18 05:45:00,2.20487,2.20524,2.20451,2.2048,184200000.0
2005-01-18 05:50:00,2.20497,2.20512,2.20435,2.20435,168499999.0
2005-01-18 05:55:00,2.20492,2.205,2.20421,2.20456,151800000.0
2005-01-18 06:00:00,2.2049,2.2051,2.20409,2.20501,184800000.0
2005-01-18 06:05:00,2.20464,2.20602,2.20453,2.20571,165200000.0
2005-01-18 06:10:00,2.20634,2.20666,2.20548,2.20548,212600000.0
2005-01-18 06:15:00,2.20598,2.20634,2.20538,2.20595,184900000.0
2005-01-18 06:20:00,2.20592,2.20628,2.20528,2.20615,210900000.0
2005-01-18 06:25:00,2.20612,2.20639,2.2055,2.20609,182000000.0
2005-01-18 06:30:00,2.20619,2.20649,2.20574,2.20613,201000000.0
2005-01-18 06:35:00,2.20641,2.20669,2.20581,2.20581,255000000.0
2005-01-18 06:40:00,2.20637,2.20652,2.2057,2.2057,146200000.0
2005-01-18 06:45:00,2.20612,2.20648,2.2057,2.2061,170400000.0
2005-01-18 06:50:00,2.2059,2.20642,2.20499,2.20499,187100001.0
2005-01-18 06:55:00,2.20563,2.20607,2.20529,2.20581,212400000.0
2005-01-18 07:00:00,2.2057,2.20614,2.20506,2.20559,157200000.0
2005-01-18 07:05:00,2.20551,2.20563,2.20487,2.20563,178200000.0
2005-01-18 07:10:00,2.20503,2.20576,2.20476,2.20519,171900000.0
2005-01-18 07:15:00,2.20548,2.20681,2.20521,2.20628,222400000.0
2005-01-18 07:20:00,2.20679,2.20679,2.20594,2.20628,201400000.0
2005-01-18 07:25:00,2.20626,2.20626,2.20491,2.20505,185600000.0
2005-01-18 07:30:00,2.20587,2.20612,2.2055,2.20598,175399999.0
2005-01-18 07:35:00,2.20605,2.20608,2.20443,2.2047,184799999.0
2005-01-18 07:40:00,2.20515,2.20535,2.20432,2.20504,208400000.0
2005-01-18 07:45:00,2.20475,2.20507,2.20435,2.20503,264899999.0
2005-01-18 07:50:00,2.20486,2.20561,2.20475,2.20497,229500001.0
2005-01-18 07:55:00,2.20534,2.20592,2.20491,2.20551,191600000.0
2005-01-18 08:00:00,2.20583,2.20583,2.20451,2.20493,229200000.0
2005-01-18 08:05:00,2.20509,2.20541,2.20393,2.20487,186400000.0
2005-01-18 08:10:00,2.20452,2.20469,2.20375,2.20382,229100000.0
2005-01-18 08:15:00,2.20405,2.20417,2.2032,2.2034,227600000.0
2005-01-18 08:20:00,2.20286,2.20357,2.20286,2.20338,161600000.0
2005-01-18 08:25:00,2.20375,2.20388,2.20285,2.20388,192000000.0
2005-01-18 08:30:00,2.2037,2.20403,2.20269,2.20357,201299999.0
2005-01-18 08:35:00,2.20385,2.204,2.20307,2.2032,205100000.0
2005-01-18 08:40:00,2.20287,2.20375,2.20262,2.20314,165400000.0
2005-01-18 08:45:00,2.2031,2.20375,2.20216,2.20375,215200000.0
2005-01-18 08:50:00,2.20339,2.20411,2.20286,2.20396,222500000.0
2005-01-18 08:55:00,2.20397,2.20464,2.20321,2.20349,208500000.0
2005-01-18 09:00:00,2.20326,2.20364,2.20285,2.20333,236400000.0
2005-01-18 09:05:00,2.20308,2.20359,2.20264,2.20281,153700000.0
2005-01-18 09:10:00,2.20311,2.20449,2.20294,2.20368,218299999.0
2005-01-18 09:15:00,2.2035,2.20482,2.2035,2.20385,160800000.0
2005-01-18 09:20:00,2.20383,2.20428,2.2032,2.20359,266399999.0
2005-01-18 09:25:00,2.20371,2.2042,2.20287,2.2042,196200000.0
2005-01-18 09:30:00,2.20422,2.20423,2.20314,2.20379,199200000.0
2005-01-18 09:35:00,2.20362,2.204,2.20273,2.20372,170500000.0
2005-01-18 09:40:00,2.20386,2.20496,2.203,2.20496,187700000.0
2005-01-18 09:45:00,2.20489,2.20511,2.20406,2.20408,213100001.0
2005-01-18 09:50:00,2.2041,2.20464,2.20373,2.20449,213500000.0
2005-01-18 09:55:00,2.20433,2.20524,2.20423,2.20493,169500000.0
2005-01-18 10:00:00,2.20475,2.20553,2.20462,2.20553,193700000.0
2005-01-18 10:05:00,2.20543,2.20564,2.20487,2.20559,200500000.0
2005-01-18 10:10:00,2.20561,2.20564,2.20476,2.20514,203900000.0
2005-01-18 10:15:00,2.20524,2.20546,2.20427,2.20508,239800000.0
2005-01-18 10:20:00,2.20499,2.20519,2.20447,2.20493,207200000.0
2005-01-18 10:25:00,2.20451,2.20506,2.20411,2.20463,260000000.0
2005-01-18 10:30:00,2.20452,2.20576,2.20398,2.20549,221700000.0
2005-01-18 10:35:00,2.20549,2.20601,2.20489,2.20548,197900000.0
2005-01-18 10:40:00,2.20564,2.2058,2.20444,2.20444,210700000.0
2005-01-18 10:45:00,2.20438,2.20499,2.20395,2.20492,201400000.0
2005-01-18 10:50:00,2.20466,2.20488,2.20407,2.20407,239900000.0
2005-01-18 10:55:00,2.20417,2.20487,2.20369,2.20403,255399999.0
2005-01-18 11:00:00,2.20386,2.20538,2.20372,2.20458,227700001.0
2005-01-18 11:05:00,2.20482,2.20515,2.20357,2.20364,200100000.0
2005-01-18 11:10:00,2.20357,2.20382,2.20285,2.20332,221700000.0
2005-01-18 11:15:00,2.20303,2.20416,2.20303,2.20416,202099998.0
2005-01-18 11:20:00,2.20395,2.20401,2.20304,2.20393,260199999.0
2005-01-18 11:25:00,2.20408,2.20512,2.2039,2.20458,294300000.0
2005-01-18 11:30:00,2.20567,2.20982,2.20567,2.20955,280500000.0
2005-01-18 11:35:00,2.20972,2.21152,2.20948,2.21044,197400000.0
2005-01-18 11:40:00,2.21057,2.21059,2.20921,2.20957,173400000.0
2005-01-18 11:45:00,2.20985,2.21034,2.20924,2.2102,202100000.0
2005-01-18 11:50:00,2.20997,2.21155,2.20981,2.21083,198600000.0
2005-01-18 11:55:00,2.21067,2.2112,2.20986,2.21056,237200001.0
2005-01-18 12:00:00,2.21058,2.2107,2.20966,2.20966,177100000.0
2005-01-18 12:05:00,2.21001,2.21049,2.20925,2.20955,198199999.0
2005-01-18 12:10:00,2.20978,2.21027,2.20961,2.20968,278100000.0
2005-01-18 12:15:00,2.20955,2.21136,2.20955,2.21082,294799998.0
2005-01-18 12:20:00,2.21051,2.21175,2.21041,2.21104,241900000.0
2005-01-18 12:25:00,2.21153,2.21239,2.21131,2.21179,268100000.0
2005-01-18 12:30:00,2.21223,2.21241,2.21035,2.21057,258600000.0
2005-01-18 12:35:00,2.21045,2.21119,2.21008,2.21067,159900000.0
2005-01-18 12:40:00,2.21085,2.21096,2.20992,2.21019,244100000.0
2005-01-18 12:45:00,2.21003,2.21023,2.20924,2.20972,302600000.0
2005-01-18 12:50:00,2.20945,2.21055,2.20923,2.21055,183199999.0
2005-01-18 12:55:00,2.21041,2.21136,2.2103,2.21122,182200000.0
2005-01-18 13:00:00,2.21098,2.21196,2.21088,2.21181,200300000.0
2005-01-18 13:05:00,2.21152,2.21158,2.20966,2.2099,216900000.0
2005-01-18 13:10:00,2.21,2.21007,2.20912,2.2096,271999999.0
2005-01-18 13:15:00,2.20908,2.20966,2.20863,2.20905,203200001.0
2005-01-18 13:20:00,2.20883,2.20921,2.20805,2.2088,223400000.0
2005-01-18 13:25:00,2.20886,2.20949,2.20832,2.2084,199400000.0
2005-01-18 13:30:00,2.20805,2.20846,2.20715,2.20751,191899999.0
2005-01-18 13:35:00,2.20772,2.209,2.20734,2.20866,216999999.0
2005-01-18 13:40:00,2.2088,2.21065,2.2088,2.21065,229600000.0
2005-01-18 13:45:00,2.21064,2.21127,2.20955,2.20975,221899999.0
2005-01-18 13:50:00,2.20994,2.21099,2.20951,2.21099,207300000.0
2005-01-18 13:55:00,2.21067,2.21159,2.21044,2.21125,175500000.0
2005-01-18 14:00:00,2.21134,2.21167,2.21088,2.21126,200200000.0
2005-01-18 14:05:00,2.21132,2.21154,2.20968,2.20983,181700000.0
2005-01-18 14:10:00,2.20968,2.2101,2.209,2.20978,210000000.0
2005-01-18 14:15:00,2.20979,2.21001,2.20893,2.20906,208400001.0
2005-01-18 14:20:00,2.20991,2.21,2.20934,2.20995,183100000.0
2005-01-18 14:25:00,2.20953,2.21032,2.2094,2.20982,232600000.0
2005-01-18 14:30:00,2.20966,2.21059,2.20946,2.21058,176900000.0
2005-01-18 14:35:00,2.21053,2.21082,2.20985,2.21035,188900000.0
2005-01-18 14:40:00,2.21044,2.21103,2.20995,2.21022,230000001.0
2005-01-18 14:45:00,2.20998,2.21077,2.20966,2.2102,314299999.0
2005-01-18 14:50:00,2.21032,2.2109,2.2094,2.2108,292100000.0
2005-01-18 14:55:00,2.2109,2.2115,2.2088,2.20941,212500000.0
2005-01-18 15:00:00,2.20969,2.21038,2.20909,2.21,182500000.0
2005-01-18 15:05:00,2.21023,2.21052,2.2094,2.21012,219899999.0
2005-01-18 15:10:00,2.21032,2.21071,2.20958,2.21034,192099998.0
2005-01-18 15:15:00,2.21056,2.2112,2.21006,2.21095,177799999.0
2005-01-18 15:20:00,2.21103,2.212,2.21095,2.21163,190100000.0
2005-01-18 15:25:00,2.21154,2.21232,2.21131,2.21131,181400000.0
2005-01-18 15:30:00,2.21118,2.21219,2.21103,2.21112,153700000.0
2005-01-18 15:35:00,2.21102,2.21247,2.21102,2.21212,228800000.0
2005-01-18 15:40:00,2.21242,2.21264,2.2118,2.21194,217300000.0
2005-01-18 15:45:00,2.21162,2.21175,2.2101,2.21053,228099999.0
2005-01-18 15:50:00,2.21017,2.21074,2.20979,2.2107,214100000.0
2005-01-18 15:55:00,2.21102,2.21152,2.20985,2.21106,214599999.0
2005-01-18 16:00:00,2.21164,2.21245,2.21045,2.21085,191599998.0
2005-01-18 16:05:00,2.21093,2.2141,2.21044,2.2133,177600000.0
2005-01-18 16:10:00,2.2135,2.2148,2.213,2.2148,113500000.0
2005-01-18 16:15:00,2.2146,2.2149,2.2141,2.2142,45400000.0
2005-01-18 16:20:00,2.2144,2.2146,2.2138,2.2142,113500000.0
2005-01-18 16:25:00,2.2136,2.2141,2.2136,2.2138,22700000.0
2005-01-18 16:30:00,2.214,2.2144,2.2136,2.2142,113500000.0
2005-01-18 16:35:00,2.2142,2.2149,2.2142,2.2144,113500000.0
2005-01-18 16:40:00,2.2146,2.2149,2.2136,2.2138,113500000.0
2005-01-18 16:45:00,2.2138,2.214,2.2132,2.2138,113500000.0
2005-01-18 16:50:00,2.214,2.214,2.2125,2.2126,113500000.0
2005-01-18 16:55:00,2.2125,2.2142,2.2125,2.2142,113500000.0
2005-01-18 17:00:00,2.2141,2.2142,2.2128,2.2136,113500000.0
2005-01-18 17:05:00,2.2134,2.2142,2.2132,2.2136,113500000.0
2005-01-18 17:10:00,2.2136,2.2138,2.2127,2.2127,68100000.0
2005-01-18 17:15:00,2.2127,2.2134,2.2127,2.2132,45400000.0
2005-01-18 17:20:00,2.2137,2.2139,2.2132,2.2132,68100000.0
2005-01-18 17:25:00,2.2131,2.2131,2.2125,2.2126,45400000.0
2005-01-18 17:30:00,2.2121,2.2132,2.2121,2.2132,68100000.0
2005-01-18 17:35:00,2.2135,2.2142,2.2134,2.2141,90800000.0
2005-01-18 17:40:00,2.2138,2.2148,2.2138,2.2138,113500000.0
2005-01-18 17:45:00,2.2141,2.2142,2.2132,2.2134,90800000.0
2005-01-18 17:50:00,2.2136,2.2138,2.2127,2.2136,113500000.0
2005-01-18 17:55:00,2.2132,2.2136,2.2123,2.2127,113500000.0
2005-01-18 18:00:00,2.2127,2.213,2.2125,2.2128,113500000.0
2005-01-18 18:05:00,2.213,2.213,2.2123,2.2126,113500000.0
2005-01-18 18:10:00,2.2125,2.2127,2.2111,2.2118,113500000.0
2005-01-18 18:15:00,2.2119,2.2128,2.2118,2.2128,113500000.0
2005-01-18 18:20:00,2.213,2.2138,2.2123,2.2136,113500000.0
2005-01-18 18:25:00,2.2134,2.2138,2.2134,2.2138,113500000.0
2005-01-18 18:30:00,2.2138,2.2138,2.2134,2.2136,113500000.0
2005-01-18 18:35:00,2.2137,2.2141,2.2136,2.2136,113500000.0
2005-01-18 18:40:00,2.2136,2.2138,2.2134,2.2136,113500000.0
2005-01-18 18:45:00,2.2134,2.2134,2.213,2.2132,113500000.0
2005-01-18 18:50:00,2.2131,2.2132,2.2127,2.213,90800000.0
2005-01-18 18:55:00,2.2132,2.2136,2.213,2.2134,90800000.0
2005-01-18 19:00:00,2.2134,2.214,2.2134,2.2138,113500000.0
2005-01-18 19:05:00,2.2141,2.2141,2.2138,2.2141,68100000.0
2005-01-18 19:10:00,2.2139,2.2153,2.2138,2.2153,113500000.0
2005-01-18 19:15:00,2.2155,2.2155,2.2146,2.2149,113500000.0
2005-01-18 19:20:00,2.2149,2.2153,2.2148,2.2149,113500000.0
2005-01-18 19:25:00,2.2148,2.2149,2.2144,2.2149,113500000.0
2005-01-18 19:30:00,2.2149,2.2153,2.2146,2.2149,113500000.0
2005-01-18 19:35:00,2.2148,2.2149,2.2144,2.2146,113500000.0
2005-01-18 19:40:00,2.2148,2.2155,2.2144,2.2155,113500000.0
2005-01-18 19:45:00,2.2155,2.2155,2.2151,2.2155,113500000.0
2005-01-18 19:50:00,2.2155,2.2157,2.2151,2.2151,113500000.0
2005-01-18 19:55:00,2.21054,2.2153,2.21033,2.21054,386200000.0
2005-01-18 20:00:00,2.2105,2.21068,2.21033,2.21063,234300000.0
2005-01-18 20:05:00,2.21055,2.21066,2.21033,2.21035,228100000.0
2005-01-18 20:10:00,2.21058,2.2153,2.21035,2.21035,367200000.0
2005-01-18 20:15:00,2.2153,2.2153,2.21031,2.21045,661600006.0
2005-01-18 20:20:00,2.2146,2.2146,2.2104,2.21332,481700000.0
2005-01-18 20:25:00,2.21335,2.21347,2.21176,2.21325,892300002.0
2005-01-18 20:30:00,2.21325,2.21418,2.21325,2.21382,1139300002.0
2005-01-18 20:35:00,2.2139,2.21447,2.21379,2.21419,479700001.0
2005-01-18 20:40:00,2.2143,2.21486,2.21376,2.21431,670999999.0
2005-01-18 20:45:00,2.21412,2.21428,2.21342,2.21366,505200000.0
2005-01-18 20:50:00,2.21357,2.21399,2.213,2.21359,752500000.0
2005-01-18 20:55:00,2.21356,2.21364,2.21269,2.21322,1079400000.0
2005-01-18 21:00:00,2.21311,2.21314,2.21271,2.21303,816800000.0
2005-01-18 21:05:00,2.21303,2.21318,2.21174,2.21189,222900001.0
2005-01-18 21:10:00,2.21195,2.21268,2.21179,2.21268,516700000.0
2005-01-18 21:15:00,2.21254,2.21326,2.21198,2.21286,615900000.0
2005-01-18 21:20:00,2.2129,2.21399,2.21271,2.21371,751800000.0
2005-01-18 21:25:00,2.21362,2.21393,2.21334,2.21357,310900000.0
2005-01-18 21:30:00,2.21347,2.214,2.21314,2.21388,412700000.0
2005-01-18 21:35:00,2.2134,2.21387,2.21313,2.21365,192900001.0
2005-01-18 21:40:00,2.21353,2.21381,2.21313,2.21331,363100001.0
2005-01-18 21:45:00,2.21344,2.21362,2.21254,2.21298,491799999.0
2005-01-18 21:50:00,2.2132,2.21343,2.21235,2.21343,259100000.0
2005-01-18 21:55:00,2.21347,2.21384,2.21258,2.21376,347999999.0
2005-01-18 22:00:00,2.2135,2.214,2.21256,2.21392,344700000.0
2005-01-18 22:05:00,2.21354,2.21415,2.21348,2.2137,195500000.0
2005-01-18 22:10:00,2.21391,2.21529,2.21391,2.21506,260800000.0
2005-01-18 22:15:00,2.21512,2.21538,2.2142,2.21522,360100000.0
2005-01-18 22:20:00,2.21515,2.21525,2.21394,2.21462,327400000.0
2005-01-18 22:25:00,2.21462,2.21517,2.21417,2.21468,239400001.0
2005-01-18 22:30:00,2.21477,2.215,2.21429,2.21461,293900000.0
2005-01-18 22:35:00,2.2143,2.21469,2.21386,2.2143,188200000.0
2005-01-18 22:40:00,2.2144,2.21558,2.21434,2.21517,347900003.0
2005-01-18 22:45:00,2.21514,2.21562,2.21497,2.21536,337100001.0
2005-01-18 22:50:00,2.21519,2.21555,2.2147,2.21499,233800001.0
2005-01-18 22:55:00,2.21487,2.2153,2.21384,2.21411,193600000.0
2005-01-18 23:00:00,2.21502,2.2154,2.21427,2.21531,197800001.0
2005-01-18 23:05:00,2.21506,2.21558,2.21484,2.21539,145800000.0
2005-01-18 23:10:00,2.21514,2.2153,2.21462,2.21483,152400000.0
2005-01-18 23:15:00,2.21413,2.21488,2.2141,2.21488,188100001.0
2005-01-18 23:20:00,2.21467,2.21487,2.21156,2.21208,174900000.0
2005-01-18 23:25:00,2.21175,2.21282,2.2116,2.21282,170700000.0
2005-01-18 23:30:00,2.21272,2.21471,2.21156,2.21187,170400000.0
2005-01-18 23:35:00,2.21176,2.21208,2.21135,2.21166,164700000.0
2005-01-18 23:40:00,2.2111,2.21222,2.2108,2.21222,291899999.0
2005-01-18 23:45:00,2.2121,2.21234,2.21143,2.21227,211400000.0
2005-01-18 23:50:00,2.212,2.2122,2.21112,2.2113,334199999.0
2005-01-18 23:55:00,2.21128,2.21249,2.21102,2.21249,210900000.0
2005-01-19 00:00:00,2.21198,2.21268,2.21133,2.21204,241700000.0
2005-01-19 00:05:00,2.21183,2.21196,2.21074,2.21155,304499997.0
2005-01-19 00:10:00,2.21112,2.21142,2.21042,2.2106,215900000.0
2005-01-19 00:15:00,2.2107,2.2115,2.20974,2.21022,195000000.0
2005-01-19 00:20:00,2.21012,2.21097,2.2098,2.21036,208600000.0
2005-01-19 00:25:00,2.21073,2.21075,2.20993,2.21039,194400003.0
2005-01-19 00:30:00,2.21055,2.2115,2.21002,2.2109,146700000.0
2005-01-19 00:35:00,2.2108,2.2108,2.2107,2.2107,128500000.0
2005-01-19 00:40:00,2.2107,2.2107,2.21,2.2106,128500000.0
2005-01-19 00:45:00,2.2104,2.2111,2.2096,2.2096,128500000.0
2005-01-19 00:50:00,2.2098,2.21,2.2088,2.2092,128500000.0
2005-01-19 00:55:00,2.209,2.2097,2.2085,2.2097,128500000.0
2005-01-19 01:00:00,2.21067,2.21103,2.21031,2.2104,195500001.0
2005-01-19 01:05:00,2.21062,2.21104,2.21032,2.21079,184000001.0
2005-01-19 01:10:00,2.21088,2.2113,2.2096,2.21,244000000.0
2005-01-19 01:15:00,2.2099,2.2113,2.2099,2.2107,256000000.0
2005-01-19 01:20:00,2.21067,2.21095,2.20975,2.21095,171000000.0
2005-01-19 01:25:00,2.21038,2.21134,2.21019,2.21105,163600000.0
2005-01-19 01:30:00,2.21115,2.21143,2.2103,2.21049,224300000.0
2005-01-19 01:35:00,2.21029,2.21057,2.21006,2.21025,135100000.0
2005-01-19 01:40:00,2.21051,2.21064,2.20955,2.21017,171300000.0
2005-01-19 01:45:00,2.21032,2.2109,2.20914,2.20914,183100000.0
2005-01-19 01:50:00,2.2107,2.2113,2.2107,2.2113,263000000.0
2005-01-19 01:55:00,2.20845,2.20908,2.20805,2.20848,282600000.0
2005-01-19 02:00:00,2.20842,2.20958,2.20786,2.20958,256300000.0
2005-01-19 02:05:00,2.20931,2.21022,2.20895,2.2091,305000000.0
2005-01-19 02:10:00,2.20949,2.21094,2.20911,2.20999,288200000.0
2005-01-19 02:15:00,2.20965,2.21111,2.20948,2.21063,314800000.0
2005-01-19 02:20:00,2.2115,2.21219,2.21008,2.21106,229700000.0
2005-01-19 02:25:00,2.21007,2.21119,2.21007,2.2107,239100000.0
2005-01-19 02:30:00,2.2111,2.2113,2.21006,2.21042,337600000.0
2005-01-19 02:35:00,2.21038,2.21079,2.20959,2.21041,219700000.0
2005-01-19 02:40:00,2.2106,2.21085,2.20979,2.20997,121200000.0
2005-01-19 02:45:00,2.21033,2.21105,2.20984,2.21058,201000000.0
2005-01-19 02:50:00,2.21039,2.2117,2.21014,2.2117,180300000.0
2005-01-19 02:55:00,2.21099,2.21134,2.21052,2.21121,163900000.0
2005-01-19 03:00:00,2.21082,2.21113,2.21046,2.21101,124800000.0
2005-01-19 03:05:00,2.21073,2.2115,2.21022,2.2113,177800000.0
2005-01-19 03:10:00,2.21112,2.21151,2.21044,2.21099,184000000.0
2005-01-19 03:15:00,2.21095,2.21127,2.21035,2.21127,188600000.0
2005-01-19 03:20:00,2.21139,2.21165,2.21055,2.21165,253500000.0
2005-01-19 03:25:00,2.21137,2.21137,2.21039,2.21072,186200000.0
2005-01-19 03:30:00,2.21101,2.21136,2.20994,2.21029,215400000.0
2005-01-19 03:35:00,2.21034,2.21125,2.20998,2.21049,198200000.0
2005-01-19 03:40:00,2.21016,2.21095,2.20989,2.20999,204600000.0
2005-01-19 03:45:00,2.20981,2.21069,2.20966,2.21006,214500000.0
2005-01-19 03:50:00,2.20969,2.2122,2.20969,2.21102,267600000.0
2005-01-19 03:55:00,2.21127,2.21149,2.21031,2.21087,238300000.0
2005-01-19 04:00:00,2.2107,2.21115,2.21046,2.21115,229900000.0
2005-01-19 04:05:00,2.21107,2.21136,2.21072,2.21082,268900000.0
2005-01-19 04:10:00,2.21077,2.2115,2.21021,2.21034,246600000.0
2005-01-19 04:15:00,2.21044,2.21075,2.21017,2.21074,220800000.0
2005-01-19 04:20:00,2.21102,2.21102,2.21008,2.21016,229400000.0
2005-01-19 04:25:00,2.21034,2.21102,2.20999,2.21045,205100001.0
2005-01-19 04:30:00,2.21069,2.21104,2.21027,2.21078,209300001.0
2005-01-19 04:35:00,2.21067,2.21118,2.20941,2.21063,189800000.0
2005-01-19 04:40:00,2.21087,2.21189,2.21041,2.21175,186000000.0
2005-01-19 04:45:00,2.21147,2.21165,2.21062,2.21165,174000000.0
2005-01-19 04:50:00,2.21155,2.21188,2.2111,2.21174,211600000.0
2005-01-19 04:55:00,2.21172,2.21203,2.21135,2.21174,186600000.0
2005-01-19 05:00:00,2.21157,2.21223,2.21142,2.2118,161000000.0
2005-01-19 05:05:00,2.21158,2.21212,2.21145,2.21168,196000000.0
2005-01-19 05:10:00,2.21166,2.21196,2.21098,2.2111,144100000.0
2005-01-19 05:15:00,2.21145,2.21157,2.21089,2.21135,164400000.0
2005-01-19 05:20:00,2.21124,2.2115,2.21055,2.21129,200800000.0
2005-01-19 05:25:00,2.21137,2.21185,2.21077,2.21143,122100000.0
2005-01-19 05:30:00,2.21167,2.21167,2.2102,2.21055,152500000.0
2005-01-19 05:35:00,2.21045,2.21136,2.21015,2.21102,186500000.0
2005-01-19 05:40:00,2.21119,2.21172,2.21077,2.21146,187499998.0
2005-01-19 05:45:00,2.21146,2.21181,2.21077,2.21181,182100000.0
2005-01-19 05:50:00,2.21165,2.21227,2.21124,2.21161,144800000.0
2005-01-19 05:55:00,2.21184,2.21218,2.21091,2.21172,147700000.0
2005-01-19 06:00:00,2.21141,2.21204,2.21126,2.21146,172000000.0
2005-01-19 06:05:00,2.21128,2.21238,2.21105,2.21105,181600000.0
2005-01-19 06:10:00,2.21192,2.21224,2.21103,2.21123,153800000.0
2005-01-19 06:15:00,2.21143,2.21178,2.2109,2.21139,231300000.0
2005-01-19 06:20:00,2.21132,2.21197,2.2108,2.2115,180300001.0
2005-01-19 06:25:00,2.21103,2.21223,2.21102,2.21173,166999999.0
2005-01-19 06:30:00,2.21223,2.21258,2.21171,2.21258,142900000.0
2005-01-19 06:35:00,2.21219,2.21241,2.21155,2.21155,166599999.0
2005-01-19 06:40:00,2.21189,2.21233,2.21147,2.21198,148000000.0
2005-01-19 06:45:00,2.2117,2.21228,2.21141,2.21156,168900000.0
2005-01-19 06:50:00,2.21194,2.21229,2.21153,2.21185,145600000.0
2005-01-19 06:55:00,2.21183,2.21228,2.21144,2.21228,147700000.0
2005-01-19 07:00:00,2.21196,2.21239,2.21156,2.2122,159600000.0
2005-01-19 07:05:00,2.21232,2.21259,2.21185,2.21217,149100000.0
2005-01-19 07:10:00,2.21214,2.21267,2.21181,2.21182,181200000.0
2005-01-19 07:15:00,2.21237,2.21268,2.21179,2.21198,172400000.0
2005-01-19 07:20:00,2.21187,2.21237,2.21166,2.21216,190200000.0
2005-01-19 07:25:00,2.21182,2.21234,2.21154,2.21208,186599998.0
2005-01-19 07:30:00,2.21226,2.21246,2.21171,2.21208,151300000.0
2005-01-19 07:35:00,2.21242,2.21247,2.21167,2.21243,164700000.0
2005-01-19 07:40:00,2.21231,2.21242,2.21181,2.21235,233700000.0
2005-01-19 07:45:00,2.21215,2.21282,2.21175,2.21278,199600000.0
2005-01-19 07:50:00,2.21253,2.21269,2.21195,2.21263,158300000.0
2005-01-19 07:55:00,2.21229,2.21248,2.21153,2.2121,160200000.0
2005-01-19 08:00:00,2.21238,2.21238,2.21134,2.21177,242100000.0
2005-01-19 08:05:00,2.21164,2.21224,2.21136,2.21164,182000000.0
2005-01-19 08:10:00,2.21213,2.21257,2.21195,2.21238,204500000.0
2005-01-19 08:15:00,2.21239,2.21245,2.21203,2.21204,145800000.0
2005-01-19 08:20:00,2.2121,2.2135,2.21167,2.21298,218900000.0
2005-01-19 08:25:00,2.21236,2.21293,2.21201,2.21205,228800000.0
2005-01-19 08:30:00,2.21226,2.21226,2.21116,2.21139,208400000.0
2005-01-19 08:35:00,2.21126,2.21126,2.2103,2.21073,159200000.0
2005-01-19 08:40:00,2.21081,2.21103,2.21026,2.21032,173200000.0
2005-01-19 08:45:00,2.21062,2.21062,2.20938,2.20959,155300000.0
2005-01-19 08:50:00,2.2097,2.20981,2.20872,2.20872,150400000.0
2005-01-19 08:55:00,2.2087,2.20924,2.20846,2.20908,182900000.0
2005-01-19 09:00:00,2.20893,2.20928,2.20846,2.20878,178600001.0
2005-01-19 09:05:00,2.20896,2.21034,2.20866,2.21016,170500000.0
2005-01-19 09:10:00,2.20958,2.2113,2.20951,2.2107,195600000.0
2005-01-19 09:15:00,2.21045,2.21067,2.20934,2.20993,222400000.0
2005-01-19 09:20:00,2.21005,2.21093,2.20968,2.21033,188200000.0
2005-01-19 09:25:00,2.20998,2.21031,2.20903,2.20995,165300000.0
2005-01-19 09:30:00,2.21006,2.21097,2.20951,2.21043,191100000.0
2005-01-19 09:35:00,2.2106,2.21188,2.21025,2.21177,201300000.0
2005-01-19 09:40:00,2.21163,2.2121,2.21137,2.21164,205900000.0
2005-01-19 09:45:00,2.21119,2.21192,2.21087,2.21186,190400000.0
2005-01-19 09:50:00,2.21213,2.21266,2.21127,2.21139,163500000.0
2005-01-19 09:55:00,2.21125,2.21157,2.21051,2.21086,187899999.0
2005-01-19 10:00:00,2.21078,2.21099,2.20999,2.21036,257300000.0
2005-01-19 10:05:00,2.21046,2.21075,2.20982,2.21057,207600000.0
2005-01-19 10:10:00,2.21051,2.21055,2.2098,2.21019,132900000.0
2005-01-19 10:15:00,2.21065,2.21128,2.21028,2.21055,141600000.0
2005-01-19 10:20:00,2.21044,2.21066,2.2095,2.21052,201800000.0
2005-01-19 10:25:00,2.21032,2.21042,2.20932,2.21035,178100000.0
2005-01-19 10:30:00,2.21014,2.21139,2.20984,2.21098,196400000.0
2005-01-19 10:35:00,2.21109,2.21109,2.20904,2.20933,176800000.0
2005-01-19 10:40:00,2.21,2.21,2.20869,2.20922,213400000.0
2005-01-19 10:45:00,2.2093,2.21006,2.20892,2.21006,188200000.0
2005-01-19 10:50:00,2.21021,2.21024,2.2093,2.20946,146200000.0
2005-01-19 10:55:00,2.20935,2.21041,2.20933,2.21021,256199999.0
2005-01-19 11:00:00,2.21037,2.21059,2.20962,2.21,186200000.0
2005-01-19 11:05:00,2.20966,2.21069,2.20958,2.21012,174900000.0
2005-01-19 11:10:00,2.20983,2.21131,2.20977,2.21065,204500000.0
2005-01-19 11:15:00,2.21105,2.21116,2.20984,2.21022,201200000.0
2005-01-19 11:20:00,2.21018,2.21094,2.20976,2.21048,182400000.0
2005-01-19 11:25:00,2.21099,2.21181,2.21016,2.21165,201800000.0
2005-01-19 11:30:00,2.21197,2.21303,2.21036,2.21045,182000000.0
2005-01-19 11:35:00,2.21038,2.21156,2.21011,2.21143,223299998.0
2005-01-19 11:40:00,2.21113,2.21227,2.21107,2.21205,155400000.0
2005-01-19 11:45:00,2.21217,2.21261,2.2118,2.21249,176600000.0
2005-01-19 11:50:00,2.21228,2.21228,2.21133,2.21185,196200000.0
2005-01-19 11:55:00,2.21137,2.21201,2.211,2.21117,174000000.0
2005-01-19 12:00:00,2.21133,2.21197,2.21105,2.21178,160800000.0
2005-01-19 12:05:00,2.21184,2.21338,2.2115,2.21314,240200000.0
2005-01-19 12:10:00,2.21294,2.21693,2.21269,2.21639,197799999.0
2005-01-19 12:15:00,2.21668,2.21674,2.21535,2.21658,167700000.0
2005-01-19 12:20:00,2.21673,2.21681,2.21563,2.21595,210399998.0
2005-01-19 12:25:00,2.21569,2.21674,2.2149,2.2164,212900000.0
2005-01-19 12:30:00,2.21651,2.21665,2.21558,2.21658,193900000.0
2005-01-19 12:35:00,2.21669,2.21681,2.21564,2.21564,206899999.0
2005-01-19 12:40:00,2.21566,2.21636,2.21526,2.21541,229300000.0
2005-01-19 12:45:00,2.21538,2.21614,2.21466,2.21562,191200001.0
2005-01-19 12:50:00,2.21533,2.21586,2.21485,2.21545,194600000.0
2005-01-19 12:55:00,2.21542,2.21542,2.21442,2.21518,204800000.0
2005-01-19 13:00:00,2.21515,2.21537,2.21297,2.21364,209400000.0
2005-01-19 13:05:00,2.21353,2.21487,2.21331,2.21409,246000000.0
2005-01-19 13:10:00,2.21423,2.21493,2.21378,2.21473,189700000.0
2005-01-19 13:15:00,2.21427,2.2144,2.21366,2.21398,157400000.0
2005-01-19 13:20:00,2.21415,2.21459,2.21309,2.21437,145600000.0
2005-01-19 13:25:00,2.21445,2.21497,2.21412,2.21461,154400000.0
2005-01-19 13:30:00,2.21485,2.21524,2.21431,2.2148,241300000.0
2005-01-19 13:35:00,2.21438,2.21515,2.21432,2.21497,191300000.0
2005-01-19 13:40:00,2.21495,2.21514,2.21441,2.2146,162300000.0
2005-01-19 13:45:00,2.21458,2.21556,2.21397,2.21443,207500001.0
2005-01-19 13:50:00,2.21404,2.21416,2.21272,2.21291,149600000.0
2005-01-19 13:55:00,2.21284,2.2137,2.21226,2.21333,187700000.0
2005-01-19 14:00:00,2.21331,2.21335,2.2125,2.21305,202600001.0
2005-01-19 14:05:00,2.21296,2.21382,2.21272,2.21294,156800000.0
2005-01-19 14:10:00,2.21327,2.21354,2.2117,2.21308,199100000.0
2005-01-19 14:15:00,2.21301,2.21463,2.21271,2.21393,183400000.0
2005-01-19 14:20:00,2.2135,2.21373,2.21199,2.21264,210700000.0
2005-01-19 14:25:00,2.21245,2.21272,2.21122,2.21122,187400000.0
2005-01-19 14:30:00,2.21127,2.21182,2.21101,2.21132,221200000.0
2005-01-19 14:35:00,2.21144,2.21228,2.21109,2.21226,205899999.0
2005-01-19 14:40:00,2.21213,2.21299,2.21193,2.21248,177200000.0
2005-01-19 14:45:00,2.21285,2.21296,2.21239,2.21296,174400000.0
2005-01-19 14:50:00,2.21287,2.21363,2.21205,2.21345,180000000.0
2005-01-19 14:55:00,2.21345,2.21364,2.2125,2.2129,185299999.0
2005-01-19 15:00:00,2.21309,2.21321,2.2127,2.21295,198000000.0
2005-01-19 15:05:00,2.21268,2.21302,2.21215,2.21256,163900001.0
2005-01-19 15:10:00,2.21264,2.21307,2.21221,2.21247,137800000.0
2005-01-19 15:15:00,2.21268,2.21329,2.21254,2.21275,177900000.0
2005-01-19 15:20:00,2.21305,2.21372,2.21265,2.21357,157500000.0
2005-01-19 15:25:00,2.21347,2.21413,2.21296,2.21363,225000000.0
2005-01-19 15:30:00,2.21417,2.21492,2.21221,2.21223,159300000.0
2005-01-19 15:35:00,2.21242,2.21332,2.21218,2.21256,227900000.0
2005-01-19 15:40:00,2.21287,2.21341,2.21235,2.21244,190900000.0
2005-01-19 15:45:00,2.21267,2.2129,2.21128,2.21272,215300000.0
2005-01-19 15:50:00,2.21266,2.21436,2.21228,2.21228,247000000.0
2005-01-19 15:55:00,2.21257,2.21369,2.21219,2.21241,179700000.0
2005-01-19 16:00:00,2.21249,2.21258,2.21161,2.21225,185200000.0
2005-01-19 16:05:00,2.21235,2.21331,2.21206,2.21321,175999999.0
2005-01-19 16:10:00,2.21312,2.21316,2.21187,2.21212,251700000.0
2005-01-19 16:15:00,2.21209,2.21325,2.21207,2.2132,188200000.0
2005-01-19 16:20:00,2.2132,2.21345,2.21198,2.21207,151100000.0
2005-01-19 16:25:00,2.21225,2.21313,2.21178,2.21298,193000000.0
2005-01-19 16:30:00,2.21283,2.21283,2.21167,2.21167,135900000.0
2005-01-19 16:35:00,2.21242,2.21349,2.21221,2.21349,188499999.0
2005-01-19 16:40:00,2.21358,2.2146,2.21321,2.21436,214300001.0
2005-01-19 16:45:00,2.21415,2.21464,2.21351,2.21377,196200000.0
2005-01-19 16:50:00,2.21382,2.21449,2.21286,2.21415,188800000.0
2005-01-19 16:55:00,2.21423,2.21558,2.21414,2.215,158200000.0
2005-01-19 17:00:00,2.21498,2.21732,2.21481,2.21676,199100000.0
2005-01-19 17:05:00,2.21669,2.21727,2.2164,2.21643,203600000.0
2005-01-19 17:10:00,2.21699,2.21712,2.21547,2.21629,150600000.0
2005-01-19 17:15:00,2.21593,2.21691,2.21544,2.21574,162800000.0
2005-01-19 17:20:00,2.21605,2.21667,2.21552,2.21635,192900000.0
2005-01-19 17:25:00,2.21644,2.21651,2.21592,2.2161,193300000.0
2005-01-19 17:30:00,2.21607,2.21747,2.21585,2.21723,160400000.0
2005-01-19 17:35:00,2.21777,2.21798,2.21682,2.21731,159300000.0
2005-01-19 17:40:00,2.21774,2.21799,2.21696,2.21696,207200000.0
2005-01-19 17:45:00,2.21687,2.21747,2.21639,2.21698,159100000.0
2005-01-19 17:50:00,2.2169,2.21718,2.21625,2.21625,189200000.0
2005-01-19 17:55:00,2.2165,2.21878,2.21621,2.21878,185800000.0
2005-01-19 18:00:00,2.21896,2.21941,2.2183,2.21905,1406200001.0
2005-01-19 18:05:00,2.21922,2.22017,2.21902,2.21981,1729000002.0
2005-01-19 18:10:00,2.21975,2.22022,2.21922,2.21938,1195799999.0
2005-01-19 18:15:00,2.21938,2.21964,2.21843,2.2186,1393500000.0
2005-01-19 18:20:00,2.21873,2.21956,2.21767,2.21799,1267599999.0
2005-01-19 18:25:00,2.21805,2.21861,2.21749,2.21775,1490499999.0
2005-01-19 18:30:00,2.21761,2.21819,2.21715,2.21767,1286400000.0
2005-01-19 18:35:00,2.21747,2.2187,2.2169,2.2187,634700000.0
2005-01-19 18:40:00,2.21875,2.21878,2.21763,2.21785,714900000.0
2005-01-19 18:45:00,2.21756,2.21806,2.21647,2.21719,285900001.0
2005-01-19 18:50:00,2.21746,2.21796,2.21688,2.21695,639100001.0
2005-01-19 18:55:00,2.21666,2.21725,2.21617,2.21672,657700000.0
2005-01-19 19:00:00,2.21633,2.21755,2.21542,2.21755,419999998.0
2005-01-19 19:05:00,2.21787,2.2195,2.21728,2.21925,751600000.0
2005-01-19 19:10:00,2.2191,2.22052,2.21903,2.22052,419400001.0
2005-01-19 19:15:00,2.2203,2.2207,2.21944,2.22006,408000000.0
2005-01-19 19:20:00,2.2204,2.22092,2.22001,2.22057,551899999.0
2005-01-19 19:25:00,2.22054,2.22113,2.21963,2.2208,528500000.0
2005-01-19 19:30:00,2.22092,2.22199,2.22033,2.22162,563600000.0
2005-01-19 19:35:00,2.22185,2.22202,2.22026,2.22044,365000000.0
2005-01-19 19:40:00,2.22054,2.22073,2.21951,2.21957,360700000.0
2005-01-19 19:45:00,2.2198,2.22027,2.21938,2.2198,376200002.0
2005-01-19 19:50:00,2.21995,2.22114,2.21947,2.22073,362800000.0
2005-01-19 19:55:00,2.22085,2.22175,2.22041,2.22092,478600001.0
2005-01-19 20:00:00,2.22089,2.22265,2.22034,2.22255,226600000.0
2005-01-19 20:05:00,2.22227,2.22264,2.22127,2.2213,273900001.0
2005-01-19 20:10:00,2.22183,2.22248,2.22092,2.22112,491500001.0
2005-01-19 20:15:00,2.22123,2.22206,2.221,2.2214,674099999.0
2005-01-19 20:20:00,2.22151,2.22192,2.22087,2.22122,668599999.0
2005-01-19 20:25:00,2.2209,2.2213,2.22038,2.22055,816100001.0
2005-01-19 20:30:00,2.22067,2.22121,2.22003,2.22093,1130700000.0
2005-01-19 20:35:00,2.22128,2.22128,2.22004,2.22036,497700000.0
2005-01-19 20:40:00,2.22011,2.22068,2.21959,2.22012,689100002.0
2005-01-19 20:45:00,2.22009,2.22034,2.21942,2.21997,575800000.0
2005-01-19 20:50:00,2.21962,2.22032,2.21923,2.21983,757900000.0
2005-01-19 20:55:00,2.21967,2.22033,2.21917,2.22033,1101900001.0
2005-01-19 21:00:00,2.22023,2.22053,2.21901,2.21986,827400000.0
2005-01-19 21:05:00,2.21956,2.22059,2.21933,2.21954,268800000.0
2005-01-19 21:10:00,2.21974,2.22029,2.21857,2.21958,536000000.0
2005-01-19 21:15:00,2.21959,2.22068,2.21943,2.22026,593600000.0
2005-01-19 21:20:00,2.22024,2.22108,2.21955,2.22045,865000001.0
2005-01-19 21:25:00,2.22043,2.22108,2.2197,2.22029,285300000.0
2005-01-19 21:30:00,2.22014,2.22075,2.21965,2.22033,424800000.0
2005-01-19 21:35:00,2.22031,2.22051,2.2196,2.21988,197300000.0
2005-01-19 21:40:00,2.21992,2.22017,2.21909,2.21997,364799999.0
2005-01-19 21:45:00,2.22005,2.22055,2.21934,2.21988,472500000.0
2005-01-19 21:50:00,2.21991,2.21992,2.21853,2.21853,243399999.0
2005-01-19 21:55:00,2.21858,2.21884,2.21784,2.21834,350700000.0
2005-01-19 22:00:00,2.21835,2.21871,2.21799,2.21831,304400000.0
2005-01-19 22:05:00,2.21845,2.21848,2.21764,2.21804,179900001.0
2005-01-19 22:10:00,2.2181,2.21879,2.21778,2.21864,198100000.0
2005-01-19 22:15:00,2.2185,2.21934,2.21835,2.21919,404499999.0
2005-01-19 22:20:00,2.21896,2.21932,2.2186,2.21882,278000000.0
2005-01-19 22:25:00,2.2191,2.21944,2.21886,2.21917,267000000.0
2005-01-19 22:30:00,2.21915,2.22073,2.21859,2.21942,295600000.0
2005-01-19 22:35:00,2.21948,2.22013,2.21916,2.21991,194500000.0
2005-01-19 22:40:00,2.21987,2.2207,2.2196,2.2205,337000000.0
2005-01-19 22:45:00,2.22039,2.22064,2.21981,2.22003,369000000.0
2005-01-19 22:50:00,2.22021,2.22037,2.21904,2.21939,224400000.0
2005-01-19 22:55:00,2.2193,2.21964,2.21877,2.219,205800000.0
2005-01-19 23:00:00,2.21898,2.21943,2.21829,2.21912,213800000.0
2005-01-19 23:05:00,2.21934,2.2201,2.21887,2.21977,223800001.0
2005-01-19 23:10:00,2.22022,2.22046,2.21912,2.21955,165500000.0
2005-01-19 23:15:00,2.21984,2.22034,2.2193,2.21935,179300000.0
2005-01-19 23:20:00,2.21926,2.21993,2.21847,2.21932,201300001.0
2005-01-19 23:25:00,2.21927,2.21927,2.21814,2.21862,219499999.0
2005-01-19 23:30:00,2.2188,2.21974,2.2188,2.21935,193099998.0
2005-01-19 23:35:00,2.21914,2.21962,2.21889,2.21903,198000000.0
2005-01-19 23:40:00,2.21888,2.21926,2.21832,2.21913,185800001.0
2005-01-19 23:45:00,2.21878,2.21944,2.21874,2.21915,129300000.0
2005-01-19 23:50:00,2.21912,2.21912,2.2182,2.21865,189600000.0
2005-01-19 23:55:00,2.2185,2.2193,2.21834,2.21848,177500000.0
2005-01-20 00:00:00,2.21861,2.21901,2.21769,2.21838,167900000.0
2005-01-20 00:05:00,2.21799,2.21867,2.21754,2.21796,135600000.0
2005-01-20 00:10:00,2.2178,2.21819,2.21729,2.21807,191700000.0
2005-01-20 00:15:00,2.21792,2.2181,2.21697,2.21768,157300000.0
2005-01-20 00:20:00,2.21747,2.21807,2.21721,2.21758,170399999.0
2005-01-20 00:25:00,2.21756,2.21766,2.21654,2.2167,158200001.0
2005-01-20 00:30:00,2.21652,2.2171,2.21606,2.21644,177600000.0
2005-01-20 00:35:00,2.21634,2.21656,2.21589,2.21631,194400000.0
2005-01-20 00:40:00,2.21626,2.21656,2.2154,2.21588,213100000.0
2005-01-20 00:45:00,2.21603,2.21633,2.21512,2.21572,167600000.0
2005-01-20 00:50:00,2.21621,2.21661,2.21555,2.2158,138800000.0
2005-01-20 00:55:00,2.21604,2.21624,2.21512,2.21566,141900000.0
2005-01-20 01:00:00,2.21587,2.21587,2.21487,2.21536,163300000.0
2005-01-20 01:05:00,2.21535,2.21603,2.21512,2.21583,135800000.0
2005-01-20 01:10:00,2.21575,2.21587,2.2146,2.21585,157300000.0
2005-01-20 01:15:00,2.21517,2.21669,2.21517,2.21654,138500000.0
2005-01-20 01:20:00,2.21617,2.21697,2.21588,2.21697,147900000.0
2005-01-20 01:25:00,2.21693,2.21753,2.21676,2.21695,244800001.0
2005-01-20 01:30:00,2.21706,2.21759,2.21642,2.21749,181500000.0
2005-01-20 01:35:00,2.21747,2.21754,2.2166,2.21733,270299998.0
2005-01-20 01:40:00,2.21765,2.21797,2.21687,2.21724,171700000.0
2005-01-20 01:45:00,2.21712,2.21783,2.21683,2.21714,163300000.0
2005-01-20 01:50:00,2.21678,2.21786,2.21672,2.21758,176500000.0
2005-01-20 01:55:00,2.2176,2.2179,2.217,2.21706,172500000.0
2005-01-20 02:00:00,2.21708,2.21721,2.21644,2.21683,197700000.0
2005-01-20 02:05:00,2.21669,2.21705,2.2161,2.21645,194200000.0
2005-01-20 02:10:00,2.21653,2.21723,2.21642,2.21665,157500000.0
2005-01-20 02:15:00,2.21696,2.21709,2.21649,2.21651,166800000.0
2005-01-20 02:20:00,2.21682,2.21716,2.21615,2.21699,142000000.0
2005-01-20 02:25:00,2.21712,2.21712,2.21616,2.21675,143600000.0
2005-01-20 02:30:00,2.21684,2.21684,2.2157,2.21596,183600001.0
2005-01-20 02:35:00,2.21608,2.21647,2.21582,2.21624,175100000.0
2005-01-20 02:40:00,2.21594,2.21648,2.21518,2.21568,206900000.0
2005-01-20 02:45:00,2.21598,2.21638,2.21563,2.21594,169100000.0
2005-01-20 02:50:00,2.21596,2.21637,2.21517,2.2155,183700000.0
2005-01-20 02:55:00,2.21582,2.21703,2.21569,2.2167,185200000.0
2005-01-20 03:00:00,2.21663,2.21686,2.21604,2.21658,166300000.0
2005-01-20 03:05:00,2.21652,2.21674,2.21591,2.21625,208300000.0
2005-01-20 03:10:00,2.21662,2.217,2.21582,2.217,95200000.0
2005-01-20 03:15:00,2.21649,2.21699,2.21636,2.21685,130700000.0
2005-01-20 03:20:00,2.21662,2.21722,2.21655,2.21685,153600000.0
2005-01-20 03:25:00,2.21665,2.21706,2.21647,2.21706,141200000.0
2005-01-20 03:30:00,2.21671,2.21739,2.21639,2.21739,137700000.0
2005-01-20 03:35:00,2.21744,2.21765,2.21677,2.21732,184700000.0
2005-01-20 03:40:00,2.21717,2.2195,2.21694,2.21902,162200000.0
2005-01-20 03:45:00,2.2177,2.21924,2.21756,2.21847,232800000.0
2005-01-20 03:50:00,2.21836,2.21923,2.21796,2.2188,199799999.0
2005-01-20 03:55:00,2.21877,2.2192,2.21827,2.21884,194400000.0
2005-01-20 04:00:00,2.21861,2.2189,2.21789,2.21838,175100000.0
2005-01-20 04:05:00,2.21872,2.21909,2.21763,2.21851,144000000.0
2005-01-20 04:10:00,2.21861,2.21872,2.21781,2.21869,162300000.0
2005-01-20 04:15:00,2.21839,2.21979,2.21817,2.2186,137200000.0
2005-01-20 04:20:00,2.21872,2.21907,2.21803,2.21825,179000000.0
2005-01-20 04:25:00,2.2181,2.21922,2.21769,2.21895,183600000.0
2005-01-20 04:30:00,2.21869,2.21925,2.21814,2.21846,194900000.0
2005-01-20 04:35:00,2.21788,2.21907,2.2177,2.21836,153600000.0
2005-01-20 04:40:00,2.21874,2.21915,2.21799,2.21839,147400000.0
2005-01-20 04:45:00,2.21879,2.21891,2.21797,2.21832,167900000.0
2005-01-20 04:50:00,2.2187,2.22001,2.21851,2.21983,145400000.0
2005-01-20 04:55:00,2.22004,2.22063,2.21973,2.21997,188100000.0
2005-01-20 05:00:00,2.21971,2.22007,2.21943,2.21994,192900000.0
2005-01-20 05:05:00,2.21985,2.22,2.219,2.21928,143700000.0
2005-01-20 05:10:00,2.21932,2.21963,2.21854,2.21932,134100000.0
2005-01-20 05:15:00,2.2197,2.21992,2.21849,2.21962,187000000.0
2005-01-20 05:20:00,2.21918,2.21925,2.21803,2.21803,193400000.0
2005-01-20 05:25:00,2.21872,2.21967,2.2186,2.21874,189199999.0
2005-01-20 05:30:00,2.21924,2.21924,2.21806,2.21889,194900000.0
2005-01-20 05:35:00,2.21897,2.21912,2.21844,2.21903,172700000.0
2005-01-20 05:40:00,2.2191,2.21951,2.21871,2.21894,183700001.0
2005-01-20 05:45:00,2.21912,2.21936,2.21851,2.21905,181800000.0
2005-01-20 05:50:00,2.21901,2.21948,2.21869,2.21884,226400000.0
2005-01-20 05:55:00,2.21906,2.21921,2.21807,2.21843,191699999.0
2005-01-20 06:00:00,2.21909,2.21926,2.21771,2.21899,178700000.0
2005-01-20 06:05:00,2.21868,2.21984,2.21863,2.21984,154300000.0
2005-01-20 06:10:00,2.21958,2.21979,2.21884,2.21884,115600000.0
2005-01-20 06:15:00,2.21927,2.21954,2.21824,2.21945,167900000.0
2005-01-20 06:20:00,2.2191,2.21974,2.21862,2.21888,194400000.0
2005-01-20 06:25:00,2.21882,2.21927,2.21834,2.2186,195700000.0
2005-01-20 06:30:00,2.21922,2.21972,2.21855,2.21928,189100000.0
2005-01-20 06:35:00,2.21926,2.21975,2.21898,2.21957,248300000.0
2005-01-20 06:40:00,2.21933,2.21986,2.21876,2.21951,171500000.0
2005-01-20 06:45:00,2.21937,2.21974,2.21853,2.21924,221500000.0
2005-01-20 06:50:00,2.21908,2.21955,2.21867,2.21931,228899999.0
2005-01-20 06:55:00,2.21947,2.21963,2.21892,2.2194,207600000.0
2005-01-20 07:00:00,2.21942,2.21951,2.21839,2.21856,151400000.0
2005-01-20 07:05:00,2.21836,2.21866,2.21747,2.21812,143300001.0
2005-01-20 07:10:00,2.21792,2.21827,2.21727,2.2179,168700000.0
2005-01-20 07:15:00,2.2182,2.2182,2.21675,2.21727,169900000.0
2005-01-20 07:20:00,2.21701,2.21756,2.21666,2.21725,229300000.0
2005-01-20 07:25:00,2.21772,2.21795,2.21703,2.21732,184900000.0
2005-01-20 07:30:00,2.21711,2.21762,2.21659,2.21735,212799999.0
2005-01-20 07:35:00,2.21751,2.21766,2.21675,2.21735,153300000.0
2005-01-20 07:40:00,2.21716,2.21806,2.21716,2.21782,139600000.0
2005-01-20 07:45:00,2.21778,2.21816,2.21737,2.2179,165900000.0
2005-01-20 07:50:00,2.21761,2.21841,2.21741,2.2183,141500000.0
2005-01-20 07:55:00,2.21748,2.21807,2.21684,2.21734,171099999.0
2005-01-20 08:00:00,2.21773,2.21773,2.21681,2.21723,171900000.0
2005-01-20 08:05:00,2.2168,2.21752,2.21648,2.21695,166100000.0
2005-01-20 08:10:00,2.21701,2.21767,2.21677,2.2174,178600000.0
2005-01-20 08:15:00,2.21769,2.21772,2.21683,2.21746,159800000.0
2005-01-20 08:20:00,2.21708,2.2175,2.21687,2.21732,206700000.0
2005-01-20 08:25:00,2.21725,2.21753,2.21638,2.21641,218100000.0
2005-01-20 08:30:00,2.21633,2.21711,2.21617,2.21637,252500000.0
2005-01-20 08:35:00,2.21642,2.21732,2.21613,2.21687,192700000.0
2005-01-20 08:40:00,2.2166,2.21776,2.21656,2.2171,199400000.0
2005-01-20 08:45:00,2.21725,2.21771,2.21667,2.21759,176799999.0
2005-01-20 08:50:00,2.21752,2.21856,2.2172,2.2172,167300000.0
2005-01-20 08:55:00,2.21788,2.21795,2.21694,2.21763,193500001.0
2005-01-20 09:00:00,2.2176,2.21988,2.21752,2.21809,187700000.0
2005-01-20 09:05:00,2.21805,2.21853,2.21752,2.218,178500000.0
2005-01-20 09:10:00,2.21763,2.21898,2.21755,2.21827,201599999.0
2005-01-20 09:15:00,2.21874,2.21943,2.21863,2.21926,159700000.0
2005-01-20 09:20:00,2.21941,2.21983,2.21893,2.21939,180800000.0
2005-01-20 09:25:00,2.21906,2.21961,2.21829,2.21841,173000000.0
2005-01-20 09:30:00,2.21852,2.21873,2.21755,2.21833,170300000.0
2005-01-20 09:35:00,2.21839,2.21912,2.21775,2.21836,215700000.0
2005-01-20 09:40:00,2.21843,2.21855,2.21728,2.21826,165800000.0
2005-01-20 09:45:00,2.21832,2.21855,2.21721,2.21761,234399997.0
2005-01-20 09:50:00,2.2175,2.21821,2.21711,2.21769,211400000.0
2005-01-20 09:55:00,2.21784,2.2179,2.21723,2.21754,162800000.0
2005-01-20 10:00:00,2.21757,2.21784,2.21667,2.21776,180300000.0
2005-01-20 10:05:00,2.21771,2.21807,2.21599,2.21637,171900000.0
2005-01-20 10:10:00,2.21648,2.21698,2.21603,2.21644,189200000.0
2005-01-20 10:15:00,2.21697,2.21771,2.2163,2.21753,178699999.0
2005-01-20 10:20:00,2.21775,2.2179,2.21633,2.21682,195600000.0
2005-01-20 10:25:00,2.21654,2.21751,2.21638,2.21738,189700000.0
2005-01-20 10:30:00,2.21748,2.21758,2.21665,2.21669,220900000.0
2005-01-20 10:35:00,2.21719,2.21748,2.2165,2.21713,172500000.0
2005-01-20 10:40:00,2.21715,2.21743,2.21637,2.21679,159500000.0
2005-01-20 10:45:00,2.21695,2.21725,2.21516,2.21543,167200000.0
2005-01-20 10:50:00,2.21582,2.21604,2.21429,2.21442,206300000.0
2005-01-20 10:55:00,2.21438,2.21456,2.2126,2.21263,185900000.0
2005-01-20 11:00:00,2.21293,2.21329,2.21207,2.21217,166600000.0
2005-01-20 11:05:00,2.21223,2.21288,2.21142,2.2126,205300000.0
2005-01-20 11:10:00,2.21252,2.21324,2.2122,2.21321,197599999.0
2005-01-20 11:15:00,2.21344,2.21462,2.21292,2.21351,202900000.0
2005-01-20 11:20:00,2.21393,2.21442,2.21342,2.21425,199599999.0
2005-01-20 11:25:00,2.21427,2.2152,2.21364,2.21477,199300000.0
2005-01-20 11:30:00,2.21481,2.21584,2.21477,2.21562,183900000.0
2005-01-20 11:35:00,2.2154,2.2157,2.21461,2.21554,193500001.0
2005-01-20 11:40:00,2.21552,2.21554,2.21343,2.21392,155700000.0
2005-01-20 11:45:00,2.21395,2.21466,2.21356,2.21439,167500000.0
2005-01-20 11:50:00,2.21432,2.2151,2.21394,2.21448,202800000.0
2005-01-20 11:55:00,2.21464,2.21601,2.21407,2.21587,162300000.0
2005-01-20 12:00:00,2.21605,2.21652,2.21553,2.2162,178800000.0
2005-01-20 12:05:00,2.21593,2.21662,2.21555,2.21625,173900000.0
2005-01-20 12:10:00,2.21636,2.21701,2.21581,2.21696,146600000.0
2005-01-20 12:15:00,2.217,2.21872,2.21627,2.21866,187800000.0
2005-01-20 12:20:00,2.21858,2.21945,2.21812,2.21945,178300001.0
2005-01-20 12:25:00,2.21933,2.22085,2.21877,2.21934,228500000.0
2005-01-20 12:30:00,2.21956,2.22072,2.21937,2.21971,242100000.0
2005-01-20 12:35:00,2.21996,2.22136,2.21933,2.21991,185000000.0
2005-01-20 12:40:00,2.21943,2.2217,2.21926,2.2217,214300000.0
2005-01-20 12:45:00,2.22165,2.2219,2.22112,2.2213,194300000.0
2005-01-20 12:50:00,2.22112,2.22196,2.2204,2.22196,169200000.0
2005-01-20 12:55:00,2.22199,2.2223,2.22109,2.22217,182800001.0
2005-01-20 13:00:00,2.22187,2.2223,2.22104,2.22136,208200000.0
2005-01-20 13:05:00,2.22134,2.22172,2.22087,2.22171,211099999.0
2005-01-20 13:10:00,2.22153,2.22196,2.22087,2.22112,186100000.0
2005-01-20 13:15:00,2.22111,2.22149,2.22031,2.22047,187100000.0
2005-01-20 13:20:00,2.22015,2.2206,2.21952,2.21971,166800000.0
2005-01-20 13:25:00,2.22023,2.22187,2.21985,2.22187,195300000.0
2005-01-20 13:30:00,2.2221,2.22294,2.22171,2.222,163200000.0
2005-01-20 13:35:00,2.22206,2.2224,2.22133,2.22173,170500000.0
2005-01-20 13:40:00,2.22173,2.22214,2.22107,2.22166,184600000.0
2005-01-20 13:45:00,2.22187,2.22288,2.22141,2.22288,204000000.0
2005-01-20 13:50:00,2.2228,2.22282,2.22212,2.22257,213100000.0
2005-01-20 13:55:00,2.2225,2.22267,2.22141,2.22149,226899999.0
2005-01-20 14:00:00,2.22122,2.22231,2.22108,2.22178,193300001.0
2005-01-20 14:05:00,2.22168,2.22296,2.22157,2.22253,196400000.0
2005-01-20 14:10:00,2.22264,2.22301,2.22179,2.22298,176500000.0
2005-01-20 14:15:00,2.22293,2.22362,2.2227,2.22358,206500000.0
2005-01-20 14:20:00,2.22379,2.22438,2.22343,2.22407,190000000.0
2005-01-20 14:25:00,2.22399,2.225,2.22379,2.22401,172800000.0
2005-01-20 14:30:00,2.22407,2.22458,2.22303,2.22434,250000000.0
2005-01-20 14:35:00,2.2243,2.2243,2.22315,2.22391,153400000.0
2005-01-20 14:40:00,2.22392,2.22416,2.22317,2.22325,205300000.0
2005-01-20 14:45:00,2.22348,2.2235,2.22286,2.22304,220600000.0
2005-01-20 14:50:00,2.223,2.22324,2.22156,2.2218,176600000.0
2005-01-20 14:55:00,2.22165,2.22222,2.2212,2.22207,201700001.0
2005-01-20 15:00:00,2.22222,2.22322,2.22166,2.22191,204900000.0
2005-01-20 15:05:00,2.2225,2.22314,2.22234,2.22293,165800000.0
2005-01-20 15:10:00,2.22278,2.22332,2.22228,2.22332,164400000.0
2005-01-20 15:15:00,2.22335,2.22554,2.22303,2.22528,215199999.0
2005-01-20 15:20:00,2.22513,2.22521,2.22413,2.22457,129600000.0
2005-01-20 15:25:00,2.22461,2.22461,2.22344,2.22372,168100001.0
2005-01-20 15:30:00,2.22397,2.22489,2.22333,2.22453,160600000.0
2005-01-20 15:35:00,2.2243,2.22437,2.22272,2.22328,243900000.0
2005-01-20 15:40:00,2.22366,2.22376,2.22287,2.22304,172600000.0
2005-01-20 15:45:00,2.22274,2.22422,2.22247,2.22388,253900000.0
2005-01-20 15:50:00,2.22383,2.22418,2.22351,2.22385,159500000.0
2005-01-20 15:55:00,2.22348,2.22389,2.22286,2.22334,245500000.0
2005-01-20 16:00:00,2.22364,2.22372,2.22247,2.22359,237800000.0
2005-01-20 16:05:00,2.22351,2.22591,2.22345,2.22567,182700000.0
2005-01-20 16:10:00,2.22577,2.22665,2.22499,2.22563,183100000.0
2005-01-20 16:15:00,2.22574,2.22632,2.22538,2.22596,162700000.0
2005-01-20 16:20:00,2.2259,2.22613,2.22525,2.2253,114600000.0
2005-01-20 16:25:00,2.22543,2.22543,2.22472,2.22501,178500000.0
2005-01-20 16:30:00,2.22463,2.2252,2.22373,2.22484,200300000.0
2005-01-20 16:35:00,2.22483,2.22551,2.2246,2.22551,177200000.0
2005-01-20 16:40:00,2.22602,2.22671,2.22498,2.22671,198200000.0
2005-01-20 16:45:00,2.22657,2.22764,2.22602,2.22695,140400000.0
2005-01-20 16:50:00,2.22687,2.22687,2.2245,2.22473,219700000.0
2005-01-20 16:55:00,2.22478,2.22539,2.22463,2.22531,153700000.0
2005-01-20 17:00:00,2.22514,2.22561,2.22473,2.22514,173900000.0
2005-01-20 17:05:00,2.22523,2.22547,2.22447,2.22458,205700000.0
2005-01-20 17:10:00,2.22469,2.22564,2.22435,2.22532,196400000.0
2005-01-20 17:15:00,2.22547,2.22578,2.22493,2.22543,203499998.0
2005-01-20 17:20:00,2.22585,2.22622,2.22503,2.22592,213800000.0
2005-01-20 17:25:00,2.22574,2.22622,2.22546,2.22565,195900001.0
2005-01-20 17:30:00,2.22572,2.22625,2.22447,2.2246,179200000.0
2005-01-20 17:35:00,2.22463,2.22542,2.22456,2.22507,211599999.0
2005-01-20 17:40:00,2.22533,2.22597,2.22507,2.22583,192500000.0
2005-01-20 17:45:00,2.2259,2.22723,2.22577,2.2268,166000000.0
2005-01-20 17:50:00,2.22655,2.2274,2.22589,2.2274,195900000.0
2005-01-20 17:55:00,2.22719,2.22938,2.22712,2.22918,168600000.0
2005-01-20 18:00:00,2.22933,2.22962,2.22821,2.22919,1466900000.0
2005-01-20 18:05:00,2.22883,2.22885,2.22782,2.22861,1802300000.0
2005-01-20 18:10:00,2.22862,2.22922,2.22851,2.22862,1116700000.0
2005-01-20 18:15:00,2.22809,2.22992,2.22802,2.22973,1272100000.0
2005-01-20 18:20:00,2.22975,2.23002,2.22875,2.22927,1309699998.0
2005-01-20 18:25:00,2.22909,2.22978,2.22879,2.22962,1400800001.0
2005-01-20 18:30:00,2.2296,2.23018,2.22901,2.22966,1178000000.0
2005-01-20 18:35:00,2.22971,2.23054,2.22936,2.22938,558800000.0
2005-01-20 18:40:00,2.22946,2.23067,2.22832,2.22832,667599999.0
2005-01-20 18:45:00,2.22834,2.22868,2.22733,2.22814,310800000.0
2005-01-20 18:50:00,2.22811,2.22845,2.22782,2.22828,588000000.0
2005-01-20 18:55:00,2.22829,2.22882,2.2276,2.22777,730500000.0
2005-01-20 19:00:00,2.22784,2.2301,2.22715,2.22896,446500001.0
2005-01-20 19:05:00,2.2288,2.22913,2.22727,2.2275,760000001.0
2005-01-20 19:10:00,2.22746,2.2287,2.22711,2.22837,415000000.0
2005-01-20 19:15:00,2.22826,2.22975,2.22809,2.2292,423200000.0
2005-01-20 19:20:00,2.22928,2.23028,2.22896,2.22965,546800000.0
2005-01-20 19:25:00,2.22942,2.22955,2.22808,2.22881,509100000.0
2005-01-20 19:30:00,2.22865,2.22884,2.22712,2.22712,569600001.0
2005-01-20 19:35:00,2.22689,2.22848,2.22674,2.2284,387100000.0
2005-01-20 19:40:00,2.22824,2.22824,2.22708,2.22763,412500000.0
2005-01-20 19:45:00,2.22761,2.22824,2.22703,2.22775,359800000.0
2005-01-20 19:50:00,2.22785,2.22829,2.22731,2.22764,368300000.0
2005-01-20 19:55:00,2.22766,2.22793,2.22704,2.22753,509499999.0
2005-01-20 20:00:00,2.22752,2.22833,2.22694,2.22807,263700000.0
2005-01-20 20:05:00,2.22772,2.22844,2.22747,2.2282,228100000.0
2005-01-20 20:10:00,2.2281,2.22818,2.2274,2.22759,514900000.0
2005-01-20 20:15:00,2.22756,2.22788,2.22667,2.22705,622300000.0
2005-01-20 20:20:00,2.22703,2.22738,2.22617,2.22722,591899999.0
2005-01-20 20:25:00,2.22727,2.22766,2.22639,2.22699,868800000.0
2005-01-20 20:30:00,2.22683,2.22822,2.22663,2.22814,1103500000.0
2005-01-20 20:35:00,2.22842,2.22859,2.22701,2.22745,514100000.0
2005-01-20 20:40:00,2.22773,2.22801,2.22708,2.2275,660800000.0
2005-01-20 20:45:00,2.22773,2.2284,2.22738,2.22802,587100000.0
2005-01-20 20:50:00,2.22809,2.22835,2.22718,2.22773,750800000.0
2005-01-20 20:55:00,2.22778,2.22828,2.22661,2.22713,1156999999.0
2005-01-20 21:00:00,2.22717,2.22736,2.22573,2.22602,804900000.0
2005-01-20 21:05:00,2.22603,2.2266,2.22562,2.2264,256600000.0
2005-01-20 21:10:00,2.22656,2.22707,2.22623,2.22663,586199999.0
2005-01-20 21:15:00,2.22676,2.22699,2.22571,2.2265,660700000.0
2005-01-20 21:20:00,2.22644,2.22738,2.22615,2.22738,727200000.0
2005-01-20 21:25:00,2.22716,2.22738,2.22584,2.22624,261100000.0
2005-01-20 21:30:00,2.22649,2.22786,2.22591,2.22777,448800000.0
2005-01-20 21:35:00,2.22748,2.22827,2.22733,2.22827,194100000.0
2005-01-20 21:40:00,2.22786,2.22894,2.22761,2.22887,335500000.0
2005-01-20 21:45:00,2.22881,2.22955,2.22835,2.22896,457800000.0
2005-01-20 21:50:00,2.22879,2.22927,2.22824,2.22824,268300000.0
2005-01-20 21:55:00,2.22906,2.23002,2.22837,2.22994,330800000.0
2005-01-20 22:00:00,2.22991,2.23012,2.22905,2.22915,323700000.0
2005-01-20 22:05:00,2.22896,2.22923,2.22869,2.22915,174299999.0
2005-01-20 22:10:00,2.22897,2.22943,2.22845,2.22888,185300000.0
2005-01-20 22:15:00,2.22923,2.22926,2.22856,2.22911,366500000.0
2005-01-20 22:20:00,2.2293,2.22931,2.22835,2.2285,224200000.0
2005-01-20 22:25:00,2.2292,2.22979,2.2286,2.22933,336300000.0
2005-01-20 22:30:00,2.22932,2.22963,2.22862,2.22938,315400000.0
2005-01-20 22:35:00,2.22924,2.22924,2.22787,2.22894,175800000.0
2005-01-20 22:40:00,2.22876,2.22896,2.22768,2.22799,374200000.0
2005-01-20 22:45:00,2.22784,2.22811,2.22693,2.22729,273200000.0
2005-01-20 22:50:00,2.22721,2.22747,2.22665,2.22683,264200000.0
2005-01-20 22:55:00,2.22693,2.22705,2.22604,2.22604,207900000.0
2005-01-20 23:00:00,2.22658,2.22702,2.22625,2.22625,181700000.0
2005-01-20 23:05:00,2.22626,2.22651,2.22515,2.22555,214899999.0
2005-01-20 23:10:00,2.22594,2.22631,2.22571,2.22622,158800000.0
2005-01-20 23:15:00,2.22603,2.22642,2.22547,2.22607,172300000.0
2005-01-20 23:20:00,2.22626,2.22629,2.22541,2.22611,170200000.0
2005-01-20 23:25:00,2.22597,2.22699,2.2257,2.22627,195100000.0
2005-01-20 23:30:00,2.2262,2.22643,2.2253,2.22567,241000000.0
2005-01-20 23:35:00,2.22543,2.22604,2.22499,2.22575,218100000.0
2005-01-20 23:40:00,2.22562,2.22592,2.22506,2.22565,142200000.0
2005-01-20 23:45:00,2.22569,2.22634,2.22483,2.226,189599999.0
2005-01-20 23:50:00,2.22652,2.22674,2.22609,2.22641,189200000.0
2005-01-20 23:55:00,2.22653,2.22734,2.22596,2.22734,173000000.0
2005-01-21 00:00:00,2.22703,2.22884,2.22695,2.22877,225200001.0
2005-01-21 00:05:00,2.22846,2.2298,2.22829,2.22894,117000000.0
2005-01-21 00:10:00,2.22871,2.229,2.22818,2.2285,163500000.0
2005-01-21 00:15:00,2.22865,2.22939,2.2281,2.22844,174100000.0
2005-01-21 00:20:00,2.22887,2.22902,2.22805,2.22848,189900000.0
2005-01-21 00:25:00,2.22858,2.22889,2.22746,2.22751,189300000.0
2005-01-21 00:30:00,2.22816,2.22868,2.22743,2.22855,250100001.0
2005-01-21 00:35:00,2.22827,2.22921,2.22773,2.22819,161000000.0
2005-01-21 00:40:00,2.22877,2.22877,2.228,2.22819,136900000.0
2005-01-21 00:45:00,2.22836,2.22875,2.22791,2.22791,178399999.0
2005-01-21 00:50:00,2.22837,2.22915,2.22782,2.22865,177900000.0
2005-01-21 00:55:00,2.2285,2.22935,2.2283,2.22879,179300000.0
2005-01-21 01:00:00,2.22856,2.22913,2.22818,2.22867,221500000.0
2005-01-21 01:05:00,2.22855,2.22928,2.22807,2.22857,181500000.0
2005-01-21 01:10:00,2.22872,2.22942,2.22725,2.22889,140000000.0
2005-01-21 01:15:00,2.22831,2.2286,2.22733,2.22762,199900000.0
2005-01-21 01:20:00,2.2276,2.22862,2.22728,2.228,172600000.0
2005-01-21 01:25:00,2.22783,2.22858,2.22755,2.22851,157800000.0
2005-01-21 01:30:00,2.22846,2.22881,2.22757,2.22771,213500000.0
2005-01-21 01:35:00,2.22805,2.22868,2.22741,2.22772,175200000.0
2005-01-21 01:40:00,2.22794,2.22816,2.22717,2.22718,182500000.0
2005-01-21 01:45:00,2.2278,2.22827,2.22725,2.22755,210200000.0
2005-01-21 01:50:00,2.22731,2.22804,2.22693,2.22704,198600001.0
2005-01-21 01:55:00,2.22696,2.22724,2.22546,2.22546,177100000.0
2005-01-21 02:00:00,2.22631,2.22701,2.22576,2.22675,212000000.0
2005-01-21 02:05:00,2.22685,2.22735,2.22648,2.22648,195800000.0
2005-01-21 02:10:00,2.22715,2.22775,2.22692,2.22748,221900000.0
2005-01-21 02:15:00,2.22736,2.22772,2.22686,2.22767,143900000.0
2005-01-21 02:20:00,2.22754,2.22798,2.22714,2.2274,132100000.0
2005-01-21 02:25:00,2.22705,2.22783,2.22673,2.22728,208700000.0
2005-01-21 02:30:00,2.22736,2.22778,2.2268,2.22698,206399999.0
2005-01-21 02:35:00,2.22734,2.22778,2.22671,2.2272,124600000.0
2005-01-21 02:40:00,2.22713,2.2275,2.22691,2.22731,170600000.0
2005-01-21 02:45:00,2.22725,2.2276,2.22666,2.2276,187100001.0
2005-01-21 02:50:00,2.22726,2.22763,2.22666,2.22705,183800000.0
2005-01-21 02:55:00,2.227,2.22748,2.22674,2.22709,177700000.0
2005-01-21 03:00:00,2.22679,2.22779,2.22669,2.22752,165200000.0
2005-01-21 03:05:00,2.22728,2.22813,2.22693,2.22788,188200000.0
2005-01-21 03:10:00,2.22788,2.2281,2.22745,2.22795,176500001.0
2005-01-21 03:15:00,2.22801,2.22847,2.22778,2.22822,153200000.0
2005-01-21 03:20:00,2.22809,2.2287,2.22757,2.22865,207500000.0
2005-01-21 03:25:00,2.22846,2.22913,2.22843,2.22876,176500000.0
2005-01-21 03:30:00,2.22844,2.22885,2.22786,2.22842,200200000.0
2005-01-21 03:35:00,2.22853,2.22894,2.22823,2.22883,158300000.0
2005-01-21 03:40:00,2.22876,2.22955,2.228,2.22921,149200000.0
2005-01-21 03:45:00,2.22896,2.22997,2.22895,2.22987,157300000.0
2005-01-21 03:50:00,2.22986,2.23039,2.22944,2.2301,183100000.0
2005-01-21 03:55:00,2.22994,2.22999,2.2292,2.22988,194000000.0
2005-01-21 04:00:00,2.23012,2.23037,2.22965,2.22977,256499999.0
2005-01-21 04:05:00,2.22951,2.23019,2.22951,2.23014,142100000.0
2005-01-21 04:10:00,2.22991,2.23014,2.22919,2.22992,195200000.0
2005-01-21 04:15:00,2.22977,2.23015,2.22917,2.23005,156100000.0
2005-01-21 04:20:00,2.23006,2.23006,2.22918,2.22944,137500000.0
2005-01-21 04:25:00,2.22944,2.2306,2.22911,2.2304,140000001.0
2005-01-21 04:30:00,2.23015,2.23051,2.22995,2.23036,204500000.0
2005-01-21 04:35:00,2.23027,2.23062,2.22982,2.23023,141900000.0
2005-01-21 04:40:00,2.22965,2.23067,2.22965,2.23022,166700000.0
2005-01-21 04:45:00,2.2306,2.2306,2.2297,2.2297,202900001.0
2005-01-21 04:50:00,2.23011,2.23014,2.22946,2.22985,124800000.0
2005-01-21 04:55:00,2.22978,2.23011,2.22956,2.22988,168200000.0
2005-01-21 05:00:00,2.22985,2.22999,2.22953,2.22987,128100000.0
2005-01-21 05:05:00,2.22978,2.23006,2.22928,2.22945,165800000.0
2005-01-21 05:10:00,2.22974,2.22982,2.22895,2.22959,171400001.0
2005-01-21 05:15:00,2.2292,2.22978,2.229,2.22963,210200000.0
2005-01-21 05:20:00,2.2293,2.22969,2.22887,2.22926,165600000.0
2005-01-21 05:25:00,2.22904,2.22977,2.22891,2.22963,190699998.0
2005-01-21 05:30:00,2.22936,2.22981,2.22891,2.22964,159000000.0
2005-01-21 05:35:00,2.22977,2.22995,2.229,2.22948,202900000.0
2005-01-21 05:40:00,2.22954,2.23001,2.22896,2.22916,165799999.0
2005-01-21 05:45:00,2.22956,2.22985,2.22903,2.22903,146100000.0
2005-01-21 05:50:00,2.22889,2.22957,2.22878,2.22924,192600000.0
2005-01-21 05:55:00,2.22911,2.22979,2.22887,2.22949,162200000.0
2005-01-21 06:00:00,2.22954,2.22993,2.2291,2.22963,212100000.0
2005-01-21 06:05:00,2.22979,2.23055,2.22955,2.23008,161600000.0
2005-01-21 06:10:00,2.23021,2.23035,2.22894,2.23019,153500000.0
2005-01-21 06:15:00,2.23034,2.23057,2.22989,2.22997,166500000.0
2005-01-21 06:20:00,2.23015,2.23026,2.22913,2.22922,167200000.0
2005-01-21 06:25:00,2.22948,2.2297,2.22871,2.22914,141400000.0
2005-01-21 06:30:00,2.22917,2.22949,2.22878,2.22941,168300000.0
2005-01-21 06:35:00,2.22923,2.22963,2.2288,2.22934,163700000.0
2005-01-21 06:40:00,2.22935,2.22963,2.22894,2.22921,150300000.0
2005-01-21 06:45:00,2.22942,2.22979,2.22897,2.22955,163900000.0
2005-01-21 06:50:00,2.22946,2.22986,2.22907,2.22972,181300000.0
2005-01-21 06:55:00,2.22958,2.22966,2.2288,2.22966,120500000.0
2005-01-21 07:00:00,2.22971,2.23013,2.22921,2.22997,139500000.0
2005-01-21 07:05:00,2.22981,2.23003,2.22918,2.23003,108200000.0
2005-01-21 07:10:00,2.22951,2.23025,2.22937,2.23025,164600000.0
2005-01-21 07:15:00,2.23018,2.23106,2.22992,2.23067,195800000.0
2005-01-21 07:20:00,2.23083,2.23093,2.22972,2.23055,218800000.0
2005-01-21 07:25:00,2.23028,2.23079,2.23003,2.2307,172000000.0
2005-01-21 07:30:00,2.23069,2.23114,2.23029,2.23102,191099999.0
2005-01-21 07:35:00,2.23119,2.2313,2.23001,2.23011,134700000.0
2005-01-21 07:40:00,2.23079,2.23097,2.23011,2.23058,162100000.0
2005-01-21 07:45:00,2.23043,2.23095,2.23013,2.23013,185100000.0
2005-01-21 07:50:00,2.23067,2.23101,2.23009,2.2309,178500000.0
2005-01-21 07:55:00,2.23077,2.23103,2.23017,2.23076,159300000.0
2005-01-21 08:00:00,2.23083,2.23104,2.23001,2.23028,187900001.0
2005-01-21 08:05:00,2.23046,2.23097,2.2301,2.2309,167500000.0
2005-01-21 08:10:00,2.23042,2.23088,2.22981,2.22989,189400000.0
2005-01-21 08:15:00,2.23077,2.23089,2.23006,2.23058,151200000.0
2005-01-21 08:20:00,2.23033,2.2312,2.23028,2.23081,200400000.0
2005-01-21 08:25:00,2.23039,2.23143,2.2302,2.23128,209700000.0
2005-01-21 08:30:00,2.23123,2.23179,2.23062,2.23133,173300000.0
2005-01-21 08:35:00,2.23137,2.23168,2.23025,2.23131,178500000.0
2005-01-21 08:40:00,2.23131,2.23151,2.23025,2.23107,151200000.0
2005-01-21 08:45:00,2.23081,2.23111,2.23015,2.23049,182300000.0
2005-01-21 08:50:00,2.23078,2.23099,2.22969,2.22998,162599999.0
2005-01-21 08:55:00,2.23025,2.23053,2.22921,2.2296,207300000.0
2005-01-21 09:00:00,2.2295,2.22987,2.2288,2.22951,154400000.0
2005-01-21 09:05:00,2.22952,2.22952,2.22693,2.229,205000000.0
2005-01-21 09:10:00,2.22917,2.22918,2.22711,2.22711,217700000.0
2005-01-21 09:15:00,2.22676,2.2271,2.22643,2.22698,235499998.0
2005-01-21 09:20:00,2.22678,2.22797,2.22672,2.22758,158600000.0
2005-01-21 09:25:00,2.22735,2.22858,2.22693,2.22857,202600001.0
2005-01-21 09:30:00,2.22899,2.22974,2.22883,2.22918,196900001.0
2005-01-21 09:35:00,2.22903,2.22996,2.22863,2.22992,199400000.0
2005-01-21 09:40:00,2.2299,2.23007,2.22843,2.22868,182000000.0
2005-01-21 09:45:00,2.22857,2.22871,2.22646,2.22718,170100000.0
2005-01-21 09:50:00,2.22729,2.22771,2.22654,2.22691,180200000.0
2005-01-21 09:55:00,2.2271,2.22761,2.22632,2.22671,166400000.0
2005-01-21 10:00:00,2.22646,2.22744,2.22589,2.2261,199300000.0
2005-01-21 10:05:00,2.22595,2.22744,2.2259,2.22744,156700000.0
2005-01-21 10:10:00,2.22744,2.22751,2.22657,2.22735,141600000.0
2005-01-21 10:15:00,2.22743,2.22962,2.22721,2.22884,169000001.0
2005-01-21 10:20:00,2.22931,2.22979,2.22876,2.22908,229299999.0
2005-01-21 10:25:00,2.22871,2.2303,2.22867,2.23027,179000000.0
2005-01-21 10:30:00,2.22992,2.23011,2.22841,2.22902,204500000.0
2005-01-21 10:35:00,2.22901,2.22943,2.22825,2.22868,189100000.0
2005-01-21 10:40:00,2.22877,2.22963,2.22809,2.22846,196800000.0
2005-01-21 10:45:00,2.22871,2.22945,2.2283,2.22945,190300000.0
2005-01-21 10:50:00,2.22892,2.22902,2.22796,2.22894,159500000.0
2005-01-21 10:55:00,2.2287,2.22908,2.2274,2.2276,208200000.0
2005-01-21 11:00:00,2.22757,2.22767,2.22692,2.22747,121000000.0
2005-01-21 11:05:00,2.22727,2.22755,2.22636,2.2267,154800000.0
2005-01-21 11:10:00,2.22672,2.22782,2.22637,2.2277,185400000.0
2005-01-21 11:15:00,2.22766,2.22766,2.22592,2.22613,178400000.0
2005-01-21 11:20:00,2.22587,2.22589,2.22475,2.22535,201700000.0
2005-01-21 11:25:00,2.2253,2.22676,2.22509,2.22509,167200000.0
2005-01-21 11:30:00,2.22325,2.22325,2.21836,2.21931,196399999.0
2005-01-21 11:35:00,2.2192,2.21949,2.21671,2.21806,173600000.0
2005-01-21 11:40:00,2.21755,2.21868,2.21713,2.21823,182900000.0
2005-01-21 11:45:00,2.21829,2.21829,2.21624,2.21697,154900000.0
2005-01-21 11:50:00,2.21704,2.21727,2.2147,2.21502,188800001.0
2005-01-21 11:55:00,2.21514,2.21521,2.21385,2.21408,168299999.0
2005-01-21 12:00:00,2.21419,2.21491,2.2135,2.21425,206100000.0
2005-01-21 12:05:00,2.21447,2.21542,2.21394,2.21532,206100000.0
2005-01-21 12:10:00,2.21526,2.21623,2.21471,2.21623,170000000.0
2005-01-21 12:15:00,2.21594,2.21636,2.21555,2.21636,181499999.0
2005-01-21 12:20:00,2.21639,2.21679,2.21563,2.2158,226800000.0
2005-01-21 12:25:00,2.21605,2.21642,2.21516,2.21622,251800000.0
2005-01-21 12:30:00,2.21598,2.21619,2.21479,2.21603,183100000.0
2005-01-21 12:35:00,2.21588,2.21695,2.21578,2.21695,217400000.0
2005-01-21 12:40:00,2.21698,2.21803,2.21653,2.21738,264000000.0
2005-01-21 12:45:00,2.21743,2.21777,2.21687,2.21752,195200000.0
2005-01-21 12:50:00,2.21745,2.21797,2.21633,2.21775,188500001.0
2005-01-21 12:55:00,2.21748,2.21779,2.21696,2.21724,193700000.0
2005-01-21 13:00:00,2.21712,2.2186,2.21689,2.21843,243600000.0
2005-01-21 13:05:00,2.21855,2.22021,2.21823,2.22021,175500000.0
2005-01-21 13:10:00,2.2201,2.22056,2.21957,2.22018,169700000.0
2005-01-21 13:15:00,2.21985,2.22082,2.21929,2.22082,189700000.0
2005-01-21 13:20:00,2.22057,2.22104,2.21947,2.21972,210900000.0
2005-01-21 13:25:00,2.2197,2.22067,2.21948,2.22018,199400000.0
2005-01-21 13:30:00,2.22053,2.22106,2.22019,2.22025,182400000.0
2005-01-21 13:35:00,2.2206,2.22103,2.22014,2.22088,178100000.0
2005-01-21 13:40:00,2.22072,2.22178,2.22031,2.22157,172800000.0
2005-01-21 13:45:00,2.22144,2.2233,2.22114,2.22298,172100000.0
2005-01-21 13:50:00,2.22291,2.2251,2.22291,2.22488,213400000.0
2005-01-21 13:55:00,2.22489,2.22511,2.22334,2.22406,166100000.0
2005-01-21 14:00:00,2.22386,2.22675,2.22357,2.22645,147900000.0
2005-01-21 14:05:00,2.22632,2.22949,2.22632,2.22835,174800000.0
2005-01-21 14:10:00,2.22829,2.22881,2.22712,2.22802,210100000.0
2005-01-21 14:15:00,2.22773,2.23009,2.22745,2.22995,180200000.0
2005-01-21 14:20:00,2.22994,2.23091,2.22969,2.23021,175500000.0
2005-01-21 14:25:00,2.2296,2.2296,2.22712,2.22751,219900000.0
2005-01-21 14:30:00,2.22751,2.22873,2.2274,2.22854,132600000.0
2005-01-21 14:35:00,2.2283,2.22905,2.22799,2.22893,156900000.0
2005-01-21 14:40:00,2.22882,2.22997,2.22808,2.22997,189700000.0
2005-01-21 14:45:00,2.2302,2.23085,2.22938,2.22938,191000000.0
2005-01-21 14:50:00,2.22884,2.22913,2.22834,2.22849,209500000.0
2005-01-21 14:55:00,2.22827,2.22847,2.22761,2.22833,204699999.0
2005-01-21 15:00:00,2.22841,2.22841,2.22755,2.2276,177500000.0
2005-01-21 15:05:00,2.22763,2.22832,2.22728,2.22789,142400000.0
2005-01-21 15:10:00,2.22768,2.22794,2.22739,2.22786,185700000.0
2005-01-21 15:15:00,2.22785,2.22788,2.22683,2.22719,208500000.0
2005-01-21 15:20:00,2.22714,2.22785,2.22676,2.22707,183099999.0
2005-01-21 15:25:00,2.22722,2.22736,2.22598,2.22617,172200000.0
2005-01-21 15:30:00,2.22627,2.22693,2.22598,2.22675,150000000.0
2005-01-21 15:35:00,2.22643,2.22739,2.2262,2.2273,172000000.0
2005-01-21 15:40:00,2.22724,2.22822,2.22686,2.22813,196399999.0
2005-01-21 15:45:00,2.22814,2.22839,2.22771,2.22787,196900000.0
2005-01-21 15:50:00,2.22768,2.22948,2.22753,2.22854,173400000.0
2005-01-21 15:55:00,2.22878,2.23009,2.22866,2.23,200200000.0
2005-01-21 16:00:00,2.23011,2.23044,2.22877,2.22903,187400000.0
2005-01-21 16:05:00,2.229,2.22979,2.22761,2.22787,176700000.0
2005-01-21 16:10:00,2.22761,2.22838,2.22695,2.22743,204500001.0
2005-01-21 16:15:00,2.22703,2.22757,2.2269,2.22708,203000000.0
2005-01-21 16:20:00,2.22694,2.22781,2.22678,2.22745,175400000.0
2005-01-21 16:25:00,2.22765,2.22765,2.226,2.22672,212300001.0
2005-01-21 16:30:00,2.22679,2.22764,2.22662,2.22701,195600000.0
2005-01-21 16:35:00,2.22721,2.22782,2.22691,2.2272,172800000.0
2005-01-21 16:40:00,2.22718,2.22737,2.22649,2.22664,215800000.0
2005-01-21 16:45:00,2.22645,2.22696,2.22535,2.2258,160500000.0
2005-01-21 16:50:00,2.2255,2.22664,2.22533,2.22642,203200000.0
2005-01-21 16:55:00,2.22631,2.22643,2.22547,2.22572,177000000.0
2005-01-21 17:00:00,2.22573,2.22666,2.22472,2.22665,186600000.0
2005-01-21 17:05:00,2.22655,2.22679,2.22443,2.2247,164200000.0
2005-01-21 17:10:00,2.22415,2.22515,2.22331,2.2243,218800000.0
2005-01-21 17:15:00,2.22385,2.22401,2.22322,2.22335,202499999.0
2005-01-21 17:20:00,2.22333,2.22353,2.22247,2.22289,184700000.0
2005-01-21 17:25:00,2.22292,2.22296,2.22231,2.22263,195000000.0
2005-01-21 17:30:00,2.22249,2.22282,2.22195,2.22209,146000000.0
2005-01-21 17:35:00,2.22186,2.22288,2.22145,2.22182,193600000.0
2005-01-21 17:40:00,2.22204,2.22595,2.22192,2.22587,195200000.0
2005-01-21 17:45:00,2.22531,2.22552,2.22478,2.22506,238400000.0
2005-01-21 17:50:00,2.22474,2.22612,2.22452,2.22612,153800000.0
2005-01-21 17:55:00,2.22602,2.22623,2.22499,2.22585,151700000.0
2005-01-21 18:00:00,2.22591,2.22645,2.22443,2.22505,1415100001.0
2005-01-21 18:05:00,2.22507,2.22624,2.22462,2.22601,1611200001.0
2005-01-21 18:10:00,2.22577,2.22577,2.22372,2.22394,1192900001.0
2005-01-21 18:15:00,2.22374,2.22427,2.22273,2.22314,1398900001.0
2005-01-21 18:20:00,2.22313,2.22358,2.22194,2.223,1253299999.0
2005-01-21 18:25:00,2.22282,2.22401,2.22232,2.22357,1416299996.0
2005-01-21 18:30:00,2.22334,2.22362,2.22203,2.22249,1375400000.0
2005-01-21 18:35:00,2.22239,2.22375,2.22146,2.22198,564000000.0
2005-01-21 18:40:00,2.22204,2.22378,2.22168,2.22327,730400000.0
2005-01-21 18:45:00,2.22306,2.22363,2.22058,2.22084,284100000.0
2005-01-21 18:50:00,2.22118,2.22277,2.22094,2.22258,650600000.0
2005-01-21 18:55:00,2.2227,2.22295,2.22197,2.22273,720200000.0
2005-01-21 19:00:00,2.22275,2.22296,2.22193,2.2225,374400000.0
2005-01-21 19:05:00,2.2226,2.22317,2.22212,2.22264,775400001.0
2005-01-21 19:10:00,2.22262,2.22461,2.22255,2.22409,456500000.0
2005-01-21 19:15:00,2.224,2.22547,2.2231,2.22503,411999999.0
2005-01-21 19:20:00,2.22517,2.22606,2.22487,2.22553,507500000.0
2005-01-21 19:25:00,2.22554,2.22574,2.22433,2.22466,559000000.0
2005-01-21 19:30:00,2.2247,2.22499,2.22374,2.2245,598899999.0
2005-01-21 19:35:00,2.22467,2.22471,2.22373,2.22387,378900000.0
2005-01-21 19:40:00,2.22427,2.22471,2.22338,2.2238,419900001.0
2005-01-21 19:45:00,2.2239,2.22485,2.22348,2.22447,332100000.0
2005-01-21 19:50:00,2.2245,2.22557,2.22441,2.22531,344400000.0
2005-01-21 19:55:00,2.22511,2.2272,2.22481,2.22696,449300000.0
2005-01-21 20:00:00,2.22705,2.2272,2.22634,2.22694,250800000.0
2005-01-21 20:05:00,2.22675,2.2273,2.22637,2.22702,232500001.0
2005-01-21 20:10:00,2.22717,2.22731,2.22617,2.22645,440400000.0
2005-01-21 20:15:00,2.22631,2.22674,2.22566,2.22647,584799998.0
2005-01-21 20:20:00,2.22661,2.22697,2.22555,2.22621,619600000.0
2005-01-21 20:25:00,2.22612,2.22647,2.22545,2.22584,886699999.0
2005-01-21 20:30:00,2.2256,2.22627,2.22508,2.22601,1038100000.0
2005-01-21 20:35:00,2.22592,2.22616,2.22514,2.22603,497800000.0
2005-01-21 20:40:00,2.2258,2.22624,2.22516,2.22566,611700000.0
2005-01-21 20:45:00,2.22556,2.22622,2.22512,2.22547,558600001.0
2005-01-21 20:50:00,2.22542,2.22574,2.22475,2.22525,819100000.0
2005-01-21 20:55:00,2.22529,2.22635,2.22478,2.22598,1069300001.0
2005-01-21 21:00:00,2.22598,2.22708,2.22598,2.22607,799100000.0
2005-01-21 21:05:00,2.22673,2.22694,2.22608,2.22675,264800000.0
2005-01-21 21:10:00,2.22653,2.22732,2.22575,2.22724,533299998.0
2005-01-21 21:15:00,2.22744,2.22752,2.22586,2.227,632300000.0
2005-01-21 21:20:00,2.22715,2.22768,2.22594,2.22663,818600001.0
2005-01-21 21:25:00,2.22713,2.22727,2.22613,2.22655,289699999.0
2005-01-21 21:30:00,2.22657,2.22693,2.22593,2.22661,418999999.0
2005-01-21 21:35:00,2.22652,2.22723,2.22599,2.22624,268000000.0
2005-01-21 21:40:00,2.22623,2.22625,2.22458,2.22584,355500000.0
2005-01-21 21:45:00,2.22592,2.22636,2.2249,2.2249,457000000.0
2005-01-21 21:50:00,2.22598,2.22636,2.22567,2.22585,256900000.0
2005-01-21 21:55:00,2.22574,2.22629,2.22503,2.22512,351800000.0
2005-01-21 22:00:00,2.22498,2.22566,2.22461,2.22551,366199999.0
2005-01-21 22:05:00,2.22555,2.22561,2.22461,2.22521,168800000.0
2005-01-21 22:10:00,2.22542,2.2257,2.22489,2.22513,250800000.0
2005-01-21 22:15:00,2.22466,2.22645,2.22466,2.22605,410800000.0
2005-01-21 22:20:00,2.22628,2.22719,2.22621,2.22639,244700000.0
2005-01-21 22:25:00,2.22695,2.2276,2.22653,2.22717,307700001.0
2005-01-21 22:30:00,2.22692,2.22711,2.22595,2.22614,317600000.0
2005-01-21 22:35:00,2.22629,2.2265,2.22538,2.22605,189800000.0
2005-01-21 22:40:00,2.22569,2.22618,2.2254,2.22606,343199999.0
2005-01-21 22:45:00,2.22593,2.22611,2.22498,2.22567,338799999.0
2005-01-21 22:50:00,2.22526,2.22573,2.22454,2.22528,235399999.0
2005-01-21 22:55:00,2.22524,2.2255,2.22467,2.22508,231400001.0
2005-01-21 23:00:00,2.22482,2.22529,2.22441,2.22486,148800000.0
2005-01-21 23:05:00,2.2248,2.22524,2.22456,2.22456,177899999.0
2005-01-21 23:10:00,2.22494,2.22552,2.22472,2.22511,158100000.0
2005-01-21 23:15:00,2.22441,2.22504,2.22361,2.22464,159200000.0
2005-01-21 23:20:00,2.22467,2.22512,2.22435,2.22482,180100000.0
2005-01-21 23:25:00,2.22463,2.22518,2.22436,2.22518,187500000.0
2005-01-21 23:30:00,2.22533,2.22534,2.22467,2.225,209100000.0
2005-01-21 23:35:00,2.22444,2.22487,2.22431,2.22447,176200000.0
2005-01-21 23:40:00,2.22464,2.22477,2.22362,2.22442,192400000.0
2005-01-21 23:45:00,2.22423,2.22496,2.22389,2.22416,171400000.0
2005-01-21 23:50:00,2.22448,2.22496,2.22403,2.2248,174700000.0
2005-01-21 23:55:00,2.22452,2.22516,2.223,2.22516,140000000.0
2005-01-24 00:00:00,2.22691,2.22743,2.22663,2.22737,128799999.0
2005-01-24 00:05:00,2.22701,2.2277,2.22574,2.22619,124300000.0
2005-01-24 00:10:00,2.22739,2.22816,2.22636,2.22691,135999999.0
2005-01-24 00:15:00,2.22697,2.22731,2.22626,2.22688,163200000.0
2005-01-24 00:20:00,2.22698,2.22728,2.22645,2.22668,183500000.0
2005-01-24 00:25:00,2.22701,2.22726,2.22622,2.22637,169200000.0
2005-01-24 00:30:00,2.22726,2.22726,2.22627,2.22677,182600000.0
2005-01-24 00:35:00,2.22721,2.22722,2.2256,2.22588,222400000.0
2005-01-24 00:40:00,2.22605,2.22677,2.22605,2.22648,162900000.0
2005-01-24 00:45:00,2.2265,2.22674,2.22604,2.2265,151200001.0
2005-01-24 00:50:00,2.22614,2.22698,2.22614,2.22659,175900000.0
2005-01-24 00:55:00,2.22654,2.22699,2.22593,2.22684,165300000.0
2005-01-24 01:00:00,2.2268,2.22717,2.22654,2.22664,221700000.0
2005-01-24 01:05:00,2.22665,2.22699,2.2259,2.2259,148000000.0
2005-01-24 01:10:00,2.22639,2.22729,2.22612,2.22619,206200000.0
2005-01-24 01:15:00,2.22689,2.22711,2.22577,2.22625,166600000.0
2005-01-24 01:20:00,2.22633,2.22674,2.22571,2.22579,176399999.0
2005-01-24 01:25:00,2.22593,2.2265,2.22545,2.22615,178100000.0
2005-01-24 01:30:00,2.22628,2.22711,2.22628,2.22649,226700000.0
2005-01-24 01:35:00,2.22682,2.22718,2.22619,2.22619,125100000.0
2005-01-24 01:40:00,2.22643,2.22721,2.2264,2.2269,197400000.0
2005-01-24 01:45:00,2.22685,2.22732,2.22644,2.2265,188300000.0
2005-01-24 01:50:00,2.22681,2.22714,2.22627,2.22648,219700000.0
2005-01-24 01:55:00,2.22595,2.22619,2.22512,2.22584,150100000.0
2005-01-24 02:00:00,2.22605,2.22624,2.22376,2.22572,183000001.0
2005-01-24 02:05:00,2.22595,2.22615,2.22508,2.22521,194100000.0
2005-01-24 02:10:00,2.22546,2.2264,2.22521,2.22602,146700000.0
2005-01-24 02:15:00,2.22609,2.22667,2.22581,2.22633,157800000.0
2005-01-24 02:20:00,2.22647,2.22647,2.22544,2.22545,193000001.0
2005-01-24 02:25:00,2.22549,2.22615,2.22486,2.22567,189700000.0
2005-01-24 02:30:00,2.22565,2.22607,2.22488,2.22537,183200000.0
2005-01-24 02:35:00,2.2249,2.22659,2.2249,2.2264,186800000.0
2005-01-24 02:40:00,2.22603,2.2265,2.22566,2.22639,138000000.0
2005-01-24 02:45:00,2.22592,2.2264,2.22548,2.22612,128900000.0
2005-01-24 02:50:00,2.22636,2.22717,2.22597,2.2267,163900000.0
2005-01-24 02:55:00,2.2269,2.22698,2.22563,2.22615,216400000.0
2005-01-24 03:00:00,2.22602,2.22612,2.22501,2.22548,182000000.0
2005-01-24 03:05:00,2.22517,2.22545,2.22466,2.22493,151100000.0
2005-01-24 03:10:00,2.22491,2.22551,2.22447,2.225,207300000.0
2005-01-24 03:15:00,2.22488,2.2249,2.22379,2.22388,147600000.0
2005-01-24 03:20:00,2.22399,2.22434,2.2233,2.22386,169200000.0
2005-01-24 03:25:00,2.22402,2.22456,2.22361,2.22382,183800000.0
2005-01-24 03:30:00,2.22363,2.2243,2.22347,2.22421,178200000.0
2005-01-24 03:35:00,2.22429,2.22433,2.22289,2.22338,232399999.0
2005-01-24 03:40:00,2.22322,2.22369,2.22255,2.22314,241800000.0
2005-01-24 03:45:00,2.22369,2.22415,2.2232,2.22345,236800000.0
2005-01-24 03:50:00,2.22345,2.22405,2.22294,2.224,145900000.0
2005-01-24 03:55:00,2.2239,2.22402,2.2231,2.22374,191700000.0
2005-01-24 04:00:00,2.22323,2.22468,2.2232,2.22413,182000000.0
2005-01-24 04:05:00,2.22408,2.2242,2.22349,2.22372,216500000.0
2005-01-24 04:10:00,2.22387,2.22405,2.22317,2.22351,195300001.0
2005-01-24 04:15:00,2.22375,2.22385,2.22325,2.22364,144100000.0
2005-01-24 04:20:00,2.22378,2.22381,2.22285,2.22343,185600000.0
2005-01-24 04:25:00,2.22386,2.22386,2.22312,2.22358,199000000.0
2005-01-24 04:30:00,2.22321,2.22363,2.22286,2.22304,189700001.0
2005-01-24 04:35:00,2.22333,2.22397,2.22321,2.2236,188899999.0
2005-01-24 04:40:00,2.22347,2.22406,2.22333,2.22405,199200000.0
2005-01-24 04:45:00,2.22351,2.22417,2.22326,2.22355,175400000.0
2005-01-24 04:50:00,2.22376,2.22415,2.22319,2.22356,174200000.0
2005-01-24 04:55:00,2.22366,2.22376,2.2232,2.22351,139500000.0
2005-01-24 05:00:00,2.2236,2.22378,2.22312,2.22336,183900000.0
2005-01-24 05:05:00,2.22387,2.22407,2.22323,2.22367,181700000.0
2005-01-24 05:10:00,2.22385,2.22441,2.22336,2.2236,243500000.0
2005-01-24 05:15:00,2.22373,2.22384,2.22281,2.22327,170099999.0
2005-01-24 05:20:00,2.22337,2.22351,2.22273,2.22277,163900000.0
2005-01-24 05:25:00,2.22277,2.22366,2.22257,2.22338,161500000.0
2005-01-24 05:30:00,2.22317,2.22367,2.22268,2.22275,154000000.0
2005-01-24 05:35:00,2.22338,2.22399,2.22306,2.22387,163100000.0
2005-01-24 05:40:00,2.22388,2.22448,2.22353,2.22397,145100000.0
2005-01-24 05:45:00,2.22393,2.22415,2.22348,2.22381,168200000.0
2005-01-24 05:50:00,2.2232,2.22429,2.22279,2.22394,142100000.0
2005-01-24 05:55:00,2.22432,2.22444,2.22342,2.22444,194500001.0
2005-01-24 06:00:00,2.2238,2.22445,2.22358,2.22444,131000000.0
2005-01-24 06:05:00,2.22439,2.2252,2.22384,2.22484,163500000.0
2005-01-24 06:10:00,2.22482,2.22535,2.22423,2.22515,173900000.0
2005-01-24 06:15:00,2.22509,2.22509,2.22411,2.22459,166400000.0
2005-01-24 06:20:00,2.22436,2.22495,2.22405,2.22462,188300000.0
2005-01-24 06:25:00,2.22416,2.22481,2.22398,2.22409,156200000.0
2005-01-24 06:30:00,2.22475,2.22501,2.22392,2.22431,193000000.0
2005-01-24 06:35:00,2.22481,2.22481,2.22351,2.22393,170800000.0
2005-01-24 06:40:00,2.22375,2.22444,2.22366,2.22444,102800000.0
2005-01-24 06:45:00,2.22375,2.22449,2.22341,2.22347,158200000.0
2005-01-24 06:50:00,2.22369,2.22484,2.22354,2.22442,153900001.0
2005-01-24 06:55:00,2.2244,2.22457,2.22328,2.22418,167400000.0
2005-01-24 07:00:00,2.22443,2.22445,2.22342,2.22432,213400000.0
2005-01-24 07:05:00,2.22434,2.22459,2.2239,2.22448,167599999.0
2005-01-24 07:10:00,2.2241,2.2246,2.22365,2.2246,130300000.0
2005-01-24 07:15:00,2.22418,2.22421,2.22315,2.22361,166200000.0
2005-01-24 07:20:00,2.22375,2.22406,2.22312,2.22377,172700000.0
2005-01-24 07:25:00,2.22323,2.22416,2.22323,2.22416,191900000.0
2005-01-24 07:30:00,2.22445,2.22471,2.22361,2.2244,145800000.0
2005-01-24 07:35:00,2.22448,2.22497,2.22408,2.22445,170200000.0
2005-01-24 07:40:00,2.22453,2.22493,2.22361,2.22422,146600000.0
2005-01-24 07:45:00,2.22373,2.22441,2.22287,2.22398,169700000.0
2005-01-24 07:50:00,2.22363,2.22479,2.22349,2.22478,193900000.0
2005-01-24 07:55:00,2.22423,2.22508,2.22388,2.22437,182800000.0
2005-01-24 08:00:00,2.22488,2.225,2.22381,2.22456,191800000.0
2005-01-24 08:05:00,2.22419,2.22489,2.22419,2.22483,155600000.0
2005-01-24 08:10:00,2.22449,2.22506,2.22411,2.22506,175900000.0
2005-01-24 08:15:00,2.22488,2.22565,2.2246,2.22473,197300000.0
2005-01-24 08:20:00,2.22479,2.22527,2.22453,2.22466,165300000.0
2005-01-24 08:25:00,2.22482,2.22559,2.22455,2.22531,137400000.0
2005-01-24 08:30:00,2.22497,2.22537,2.22452,2.22505,199200000.0
2005-01-24 08:35:00,2.22513,2.22513,2.22389,2.22432,183200000.0
2005-01-24 08:40:00,2.22438,2.22453,2.22298,2.22343,177500000.0
2005-01-24 08:45:00,2.22329,2.22344,2.2223,2.22322,192999999.0
2005-01-24 08:50:00,2.22264,2.22321,2.22089,2.22118,196600001.0
2005-01-24 08:55:00,2.22109,2.22122,2.22034,2.22108,146400000.0
2005-01-24 09:00:00,2.22112,2.22173,2.21994,2.22077,173000000.0
2005-01-24 09:05:00,2.22045,2.22086,2.21958,2.22079,171700000.0
2005-01-24 09:10:00,2.22103,2.22198,2.22082,2.22198,202300000.0
2005-01-24 09:15:00,2.22205,2.22215,2.22012,2.2205,149600000.0
2005-01-24 09:20:00,2.22037,2.22091,2.21962,2.22091,184799999.0
2005-01-24 09:25:00,2.22076,2.22149,2.22039,2.22059,213800002.0
2005-01-24 09:30:00,2.22083,2.22112,2.21936,2.22112,176100000.0
2005-01-24 09:35:00,2.22098,2.22144,2.22069,2.22142,262000000.0
2005-01-24 09:40:00,2.22125,2.22191,2.22091,2.22152,181400000.0
2005-01-24 09:45:00,2.22117,2.22151,2.22098,2.22148,142900000.0
2005-01-24 09:50:00,2.22176,2.22288,2.22124,2.2226,199200000.0
2005-01-24 09:55:00,2.22242,2.2238,2.22214,2.22326,175000000.0
2005-01-24 10:00:00,2.22289,2.22407,2.22281,2.22398,200200000.0
2005-01-24 10:05:00,2.22373,2.22471,2.22368,2.2242,165100000.0
2005-01-24 10:10:00,2.22414,2.22418,2.22327,2.22353,139800000.0
2005-01-24 10:15:00,2.22378,2.22417,2.22303,2.22326,188600000.0
2005-01-24 10:20:00,2.22331,2.2242,2.22307,2.22397,143100000.0
2005-01-24 10:25:00,2.22392,2.22437,2.22347,2.22422,237100001.0
2005-01-24 10:30:00,2.22423,2.2245,2.22362,2.22427,211499999.0
2005-01-24 10:35:00,2.22423,2.22449,2.22396,2.22425,262199997.0
2005-01-24 10:40:00,2.2245,2.2245,2.22359,2.22428,238599998.0
2005-01-24 10:45:00,2.22425,2.2246,2.22328,2.22361,192899999.0
2005-01-24 10:50:00,2.22321,2.22418,2.22301,2.22382,181000000.0
2005-01-24 10:55:00,2.22395,2.22397,2.22256,2.22377,195000000.0
2005-01-24 11:00:00,2.22391,2.22391,2.22242,2.22255,176000000.0
2005-01-24 11:05:00,2.22279,2.22339,2.22216,2.22326,201500000.0
2005-01-24 11:10:00,2.22307,2.22382,2.22302,2.22302,196100000.0
2005-01-24 11:15:00,2.22301,2.22315,2.22212,2.22233,247800001.0
2005-01-24 11:20:00,2.22235,2.22302,2.22217,2.2226,209200000.0
2005-01-24 11:25:00,2.2225,2.22265,2.22177,2.22242,183900000.0
2005-01-24 11:30:00,2.2225,2.22306,2.22131,2.22208,179500000.0
2005-01-24 11:35:00,2.22199,2.2226,2.22173,2.22223,227800000.0
2005-01-24 11:40:00,2.22192,2.22271,2.22162,2.22198,157200000.0
2005-01-24 11:45:00,2.22176,2.22292,2.22115,2.22292,185200000.0
2005-01-24 11:50:00,2.22327,2.22433,2.22286,2.22388,177100000.0
2005-01-24 11:55:00,2.22367,2.22381,2.22297,2.22309,188800001.0
2005-01-24 12:00:00,2.22263,2.22276,2.2215,2.22153,213700001.0
2005-01-24 12:05:00,2.22142,2.22217,2.22128,2.22177,186300000.0
2005-01-24 12:10:00,2.22189,2.22247,2.22136,2.22215,181299999.0
2005-01-24 12:15:00,2.22181,2.2221,2.22114,2.22164,167400000.0
2005-01-24 12:20:00,2.22219,2.22219,2.22097,2.22118,165000000.0
2005-01-24 12:25:00,2.22148,2.2217,2.22055,2.22097,243800000.0
2005-01-24 12:30:00,2.22075,2.22221,2.22063,2.22187,174300000.0
2005-01-24 12:35:00,2.22157,2.22216,2.22132,2.22186,190500000.0
2005-01-24 12:40:00,2.22184,2.22206,2.22057,2.22057,215400000.0
2005-01-24 12:45:00,2.22007,2.22092,2.21969,2.22006,233200001.0
2005-01-24 12:50:00,2.22011,2.2204,2.21952,2.22018,234899999.0
2005-01-24 12:55:00,2.2199,2.2209,2.21966,2.2209,206900000.0
2005-01-24 13:00:00,2.22096,2.22097,2.21923,2.21986,135400000.0
2005-01-24 13:05:00,2.22018,2.22032,2.21859,2.21902,167200000.0
2005-01-24 13:10:00,2.21897,2.21969,2.21842,2.21941,187900000.0
2005-01-24 13:15:00,2.21924,2.21934,2.21853,2.21912,215900000.0
2005-01-24 13:20:00,2.21886,2.21954,2.21814,2.21864,179500000.0
2005-01-24 13:25:00,2.21853,2.21912,2.21751,2.21833,166000000.0
2005-01-24 13:30:00,2.21803,2.2191,2.21803,2.21882,165400000.0
2005-01-24 13:35:00,2.21883,2.21902,2.21826,2.21885,214500000.0
2005-01-24 13:40:00,2.21865,2.22005,2.21829,2.21953,148900000.0
2005-01-24 13:45:00,2.21936,2.22026,2.21933,2.2199,159500000.0
2005-01-24 13:50:00,2.21976,2.22027,2.21933,2.22027,226799999.0
2005-01-24 13:55:00,2.22002,2.22026,2.21879,2.22004,189400000.0
2005-01-24 14:00:00,2.21995,2.22029,2.21916,2.22029,134700000.0
2005-01-24 14:05:00,2.22016,2.22072,2.21936,2.22051,247199998.0
2005-01-24 14:10:00,2.2203,2.22119,2.21959,2.22109,212100000.0
2005-01-24 14:15:00,2.22108,2.22116,2.22029,2.22111,177100000.0
2005-01-24 14:20:00,2.22088,2.22165,2.22064,2.22116,183600000.0
2005-01-24 14:25:00,2.2209,2.22177,2.22072,2.22149,162300000.0
2005-01-24 14:30:00,2.22136,2.22202,2.22124,2.22201,191900000.0
2005-01-24 14:35:00,2.22171,2.22204,2.22115,2.22167,166400000.0
2005-01-24 14:40:00,2.22181,2.22214,2.22102,2.22149,154200000.0
2005-01-24 14:45:00,2.22132,2.22132,2.2201,2.22095,171700000.0
2005-01-24 14:50:00,2.22049,2.22147,2.22049,2.22122,171800000.0
2005-01-24 14:55:00,2.22135,2.22184,2.22104,2.22126,169300000.0
2005-01-24 15:00:00,2.22083,2.22116,2.2202,2.22061,203900000.0
2005-01-24 15:05:00,2.22087,2.22093,2.21984,2.22007,162000000.0
2005-01-24 15:10:00,2.21985,2.22017,2.21885,2.21955,179599999.0
2005-01-24 15:15:00,2.21958,2.21999,2.21918,2.21961,168800000.0
2005-01-24 15:20:00,2.21941,2.22083,2.21937,2.22025,164900000.0
2005-01-24 15:25:00,2.22013,2.22073,2.21992,2.2205,164500000.0
2005-01-24 15:30:00,2.22082,2.22105,2.22026,2.22079,150500000.0
2005-01-24 15:35:00,2.22042,2.22075,2.22005,2.22061,213800000.0
2005-01-24 15:40:00,2.22063,2.22114,2.22045,2.22085,181800000.0
2005-01-24 15:45:00,2.22115,2.22136,2.22045,2.22123,175300000.0
2005-01-24 15:50:00,2.22102,2.22132,2.22056,2.2213,199700000.0
2005-01-24 15:55:00,2.22092,2.22238,2.22079,2.22231,176800000.0
2005-01-24 16:00:00,2.22227,2.22325,2.222,2.22269,162600000.0
2005-01-24 16:05:00,2.22287,2.2233,2.2221,2.22212,172400000.0
2005-01-24 16:10:00,2.2223,2.22297,2.22162,2.22162,182799999.0
2005-01-24 16:15:00,2.22173,2.22197,2.22054,2.22157,134600000.0
2005-01-24 16:20:00,2.22123,2.22219,2.22081,2.22087,180300000.0
2005-01-24 16:25:00,2.22086,2.22195,2.22022,2.22116,195400000.0
2005-01-24 16:30:00,2.22092,2.22143,2.22056,2.22093,169100000.0
2005-01-24 16:35:00,2.22056,2.22143,2.21997,2.22117,188099999.0
2005-01-24 16:40:00,2.2213,2.22156,2.2208,2.22108,169200000.0
2005-01-24 16:45:00,2.22105,2.22154,2.22064,2.22093,217099999.0
2005-01-24 16:50:00,2.22089,2.22118,2.22053,2.221,166300000.0
2005-01-24 16:55:00,2.22107,2.22138,2.22053,2.2208,179500000.0
2005-01-24 17:00:00,2.22078,2.22134,2.2204,2.22093,181100000.0
2005-01-24 17:05:00,2.22091,2.22128,2.22032,2.22079,154700000.0
2005-01-24 17:10:00,2.22081,2.22161,2.22053,2.22152,198200000.0
2005-01-24 17:15:00,2.22159,2.22281,2.22146,2.22271,178800000.0
2005-01-24 17:20:00,2.22253,2.22309,2.22191,2.22285,223500000.0
2005-01-24 17:25:00,2.22304,2.22324,2.22224,2.22258,156700000.0
2005-01-24 17:30:00,2.22233,2.22294,2.22158,2.22158,157000000.0
2005-01-24 17:35:00,2.22182,2.22336,2.22161,2.22336,199200000.0
2005-01-24 17:40:00,2.22322,2.22373,2.22268,2.22268,148000000.0
2005-01-24 17:45:00,2.22316,2.22356,2.2224,2.22321,215700000.0
2005-01-24 17:50:00,2.22296,2.22373,2.22264,2.22292,157500000.0
2005-01-24 17:55:00,2.22286,2.22326,2.22173,2.22173,172999999.0
2005-01-24 18:00:00,2.22134,2.22322,2.22134,2.22281,1473800000.0
2005-01-24 18:05:00,2.2227,2.22321,2.22206,2.22316,1681500000.0
2005-01-24 18:10:00,2.22345,2.22384,2.22295,2.22305,1106200000.0
2005-01-24 18:15:00,2.22309,2.22413,2.22278,2.22375,1443900000.0
2005-01-24 18:20:00,2.22376,2.22419,2.22347,2.22397,1323300001.0
2005-01-24 18:25:00,2.22379,2.22419,2.22263,2.22367,1273300000.0
2005-01-24 18:30:00,2.22335,2.22635,2.22335,2.22559,1255400002.0
2005-01-24 18:35:00,2.22573,2.22654,2.22498,2.2258,594000000.0
2005-01-24 18:40:00,2.22576,2.22586,2.225,2.2254,614200000.0
2005-01-24 18:45:00,2.22518,2.22703,2.22432,2.22627,280999999.0
2005-01-24 18:50:00,2.22604,2.2269,2.22568,2.22593,648300001.0
2005-01-24 18:55:00,2.2258,2.22692,2.2258,2.22656,740099998.0
2005-01-24 19:00:00,2.2264,2.22692,2.22593,2.22664,366400000.0
2005-01-24 19:05:00,2.22629,2.22712,2.22601,2.22685,761400000.0
2005-01-24 19:10:00,2.22698,2.22738,2.22647,2.22673,418800000.0
2005-01-24 19:15:00,2.22644,2.22724,2.22605,2.22675,424400000.0
2005-01-24 19:20:00,2.22681,2.22712,2.22579,2.22672,453800000.0
2005-01-24 19:25:00,2.22647,2.2268,2.22562,2.22617,530200001.0
2005-01-24 19:30:00,2.22609,2.22628,2.2252,2.22589,639300000.0
2005-01-24 19:35:00,2.22606,2.22663,2.22553,2.22654,367400000.0
2005-01-24 19:40:00,2.22631,2.22645,2.22514,2.22517,391200002.0
2005-01-24 19:45:00,2.22516,2.22544,2.22462,2.22469,335800000.0
2005-01-24 19:50:00,2.22486,2.22527,2.22447,2.22515,363100000.0
2005-01-24 19:55:00,2.22532,2.22585,2.22509,2.22555,487100000.0
2005-01-24 20:00:00,2.22581,2.22582,2.22484,2.22531,305000000.0
2005-01-24 20:05:00,2.22537,2.22569,2.22482,2.225,225599999.0
2005-01-24 20:10:00,2.22519,2.2256,2.22477,2.22529,527900000.0
2005-01-24 20:15:00,2.22501,2.22611,2.22479,2.22577,553900000.0
2005-01-24 20:20:00,2.22589,2.227,2.22536,2.22689,608000000.0
2005-01-24 20:25:00,2.22691,2.22785,2.22651,2.2273,906400002.0
2005-01-24 20:30:00,2.22724,2.22802,2.22661,2.22682,1109400001.0
2005-01-24 20:35:00,2.22686,2.22829,2.22624,2.22765,503400000.0
2005-01-24 20:40:00,2.2277,2.22778,2.22718,2.2275,716500000.0
2005-01-24 20:45:00,2.22731,2.22814,2.22686,2.228,614300000.0
2005-01-24 20:50:00,2.22837,2.22846,2.22758,2.22758,767100000.0
2005-01-24 20:55:00,2.22837,2.22871,2.22791,2.22828,1045500001.0
2005-01-24 21:00:00,2.22795,2.22806,2.22684,2.2277,822800001.0
2005-01-24 21:05:00,2.22786,2.22827,2.22745,2.22784,237800000.0
2005-01-24 21:10:00,2.228,2.22856,2.22724,2.22784,568600001.0
2005-01-24 21:15:00,2.22839,2.22839,2.22652,2.2277,599699999.0
2005-01-24 21:20:00,2.2279,2.2281,2.22725,2.2281,751899999.0
2005-01-24 21:25:00,2.22822,2.22884,2.22793,2.22844,265700000.0
2005-01-24 21:30:00,2.22872,2.22887,2.22758,2.22782,443600000.0
2005-01-24 21:35:00,2.22777,2.22777,2.22662,2.22698,242800000.0
2005-01-24 21:40:00,2.2269,2.22719,2.22628,2.22631,354600000.0
2005-01-24 21:45:00,2.22668,2.22728,2.22602,2.22614,421800000.0
2005-01-24 21:50:00,2.2263,2.22645,2.2254,2.22604,245700000.0
2005-01-24 21:55:00,2.22618,2.22682,2.2259,2.22648,397199998.0
2005-01-24 22:00:00,2.2265,2.2266,2.22482,2.22573,309100000.0
2005-01-24 22:05:00,2.22576,2.22582,2.22518,2.22542,180500000.0
2005-01-24 22:10:00,2.22527,2.22569,2.22484,2.22557,183100000.0
2005-01-24 22:15:00,2.22526,2.2258,2.22507,2.22567,348100000.0
2005-01-24 22:20:00,2.22541,2.22598,2.22477,2.22598,280600000.0
2005-01-24 22:25:00,2.22585,2.22618,2.22535,2.22546,276400000.0
2005-01-24 22:30:00,2.22548,2.22594,2.22508,2.22562,303100000.0
2005-01-24 22:35:00,2.22548,2.22583,2.22515,2.22548,173600000.0
2005-01-24 22:40:00,2.22564,2.22574,2.225,2.22535,344200000.0
2005-01-24 22:45:00,2.2252,2.22547,2.22415,2.22503,385200000.0
2005-01-24 22:50:00,2.22521,2.22535,2.22421,2.22475,245600002.0
2005-01-24 22:55:00,2.22509,2.22528,2.22461,2.22498,179300000.0
2005-01-24 23:00:00,2.22491,2.22536,2.22441,2.2247,130600000.0
2005-01-24 23:05:00,2.2248,2.22571,2.22466,2.22554,223000001.0
2005-01-24 23:10:00,2.22564,2.22584,2.22512,2.22553,135600000.0
2005-01-24 23:15:00,2.2257,2.22589,2.22512,2.22534,159400000.0
2005-01-24 23:20:00,2.22514,2.22555,2.22441,2.22459,162000000.0
2005-01-24 23:25:00,2.22498,2.2254,2.22414,2.22458,197300000.0
2005-01-24 23:30:00,2.22502,2.22502,2.22432,2.22438,182100000.0
2005-01-24 23:35:00,2.22371,2.22493,2.22371,2.22435,171900000.0
2005-01-24 23:40:00,2.22454,2.22484,2.22391,2.22462,240500000.0
2005-01-24 23:45:00,2.22446,2.22543,2.22409,2.22507,209600000.0
2005-01-24 23:50:00,2.22552,2.22552,2.22413,2.22455,188500000.0
2005-01-24 23:55:00,2.22413,2.22608,2.22395,2.22451,251900000.0
2005-01-25 00:00:00,2.22466,2.22519,2.22414,2.2243,230100001.0
2005-01-25 00:05:00,2.22466,2.22493,2.22326,2.22365,162400000.0
2005-01-25 00:10:00,2.22414,2.22447,2.22376,2.22431,192500000.0
2005-01-25 00:15:00,2.22375,2.22459,2.22278,2.2236,226900000.0
2005-01-25 00:20:00,2.22373,2.22426,2.22325,2.22401,236300000.0
2005-01-25 00:25:00,2.22407,2.2244,2.22368,2.22415,197599999.0
2005-01-25 00:30:00,2.22381,2.22502,2.22357,2.22491,237400000.0
2005-01-25 00:35:00,2.225,2.22551,2.22355,2.22483,187100000.0
2005-01-25 00:40:00,2.22524,2.22561,2.22347,2.22442,174900000.0
2005-01-25 00:45:00,2.22422,2.22461,2.22291,2.22384,132400000.0
2005-01-25 00:50:00,2.22411,2.22451,2.22363,2.22448,159200001.0
2005-01-25 00:55:00,2.22433,2.22471,2.22346,2.22453,140000000.0
2005-01-25 01:00:00,2.22405,2.22489,2.22405,2.22446,170700000.0
2005-01-25 01:05:00,2.22468,2.22501,2.22411,2.22422,143000000.0
2005-01-25 01:10:00,2.22412,2.22561,2.22396,2.22421,175800000.0
2005-01-25 01:15:00,2.22432,2.22545,2.22389,2.22448,218600000.0
2005-01-25 01:20:00,2.22435,2.22566,2.22435,2.22539,196299998.0
2005-01-25 01:25:00,2.22552,2.22573,2.22454,2.22522,214700000.0
2005-01-25 01:30:00,2.22546,2.22598,2.22496,2.2255,190900000.0
2005-01-25 01:35:00,2.22522,2.22641,2.22519,2.22547,146200000.0
2005-01-25 01:40:00,2.22602,2.22607,2.2249,2.22531,160300000.0
2005-01-25 01:45:00,2.22563,2.22639,2.22523,2.226,155400000.0
2005-01-25 01:50:00,2.22571,2.22638,2.22571,2.22625,156699999.0
2005-01-25 01:55:00,2.22585,2.22647,2.2256,2.22594,158500000.0
2005-01-25 02:00:00,2.22632,2.22649,2.22567,2.22577,160000000.0
2005-01-25 02:05:00,2.22576,2.2262,2.22537,2.22588,208799999.0
2005-01-25 02:10:00,2.22582,2.22644,2.22552,2.22644,244699998.0
2005-01-25 02:15:00,2.22618,2.22653,2.22542,2.22653,144800000.0
2005-01-25 02:20:00,2.2265,2.22659,2.22562,2.22571,147700000.0
2005-01-25 02:25:00,2.22609,2.22654,2.22558,2.22572,159400000.0
2005-01-25 02:30:00,2.2262,2.22636,2.22543,2.226,198100000.0
2005-01-25 02:35:00,2.22605,2.22626,2.22527,2.22604,132700001.0
2005-01-25 02:40:00,2.2259,2.22626,2.22534,2.22602,167800000.0
2005-01-25 02:45:00,2.22599,2.22654,2.22548,2.22607,162100000.0
2005-01-25 02:50:00,2.22607,2.2268,2.2259,2.22619,167500000.0
2005-01-25 02:55:00,2.22658,2.22693,2.2263,2.22677,133000000.0
2005-01-25 03:00:00,2.22678,2.22754,2.22678,2.22747,167300000.0
2005-01-25 03:05:00,2.22749,2.22781,2.22683,2.22683,169100000.0
2005-01-25 03:10:00,2.22698,2.22747,2.22642,2.22707,152200000.0
2005-01-25 03:15:00,2.22665,2.22723,2.22633,2.2265,152900000.0
2005-01-25 03:20:00,2.22643,2.22735,2.22643,2.22666,154400000.0
2005-01-25 03:25:00,2.22688,2.22722,2.22642,2.22676,212000000.0
2005-01-25 03:30:00,2.22705,2.22718,2.22643,2.22668,155600000.0
2005-01-25 03:35:00,2.22675,2.22698,2.22622,2.22622,127000000.0
2005-01-25 03:40:00,2.2265,2.22702,2.2262,2.22659,207400000.0
2005-01-25 03:45:00,2.2263,2.22878,2.2263,2.22791,195100000.0
2005-01-25 03:50:00,2.22794,2.22938,2.22776,2.22928,186700000.0
2005-01-25 03:55:00,2.22937,2.23053,2.22874,2.23042,168900000.0
2005-01-25 04:00:00,2.23039,2.23188,2.2299,2.23135,148200000.0
2005-01-25 04:05:00,2.23126,2.23196,2.23085,2.23122,220100000.0
2005-01-25 04:10:00,2.23139,2.23164,2.23106,2.23117,192399999.0
2005-01-25 04:15:00,2.23097,2.23139,2.23062,2.23093,187800000.0
2005-01-25 04:20:00,2.23104,2.2312,2.23007,2.23007,187500000.0
2005-01-25 04:25:00,2.23025,2.2303,2.22925,2.22925,193100001.0
2005-01-25 04:30:00,2.22971,2.22996,2.22893,2.2293,200300001.0
2005-01-25 04:35:00,2.22939,2.22949,2.22897,2.22928,163600000.0
2005-01-25 04:40:00,2.22905,2.2296,2.22892,2.22953,172000001.0
2005-01-25 04:45:00,2.22965,2.22978,2.22913,2.22924,186900000.0
2005-01-25 04:50:00,2.22918,2.22953,2.22833,2.22856,205700000.0
2005-01-25 04:55:00,2.22835,2.22916,2.22801,2.22891,151200000.0
2005-01-25 05:00:00,2.2292,2.22924,2.22755,2.22795,172000000.0
2005-01-25 05:05:00,2.22777,2.22794,2.22724,2.22778,223600000.0
2005-01-25 05:10:00,2.22716,2.22765,2.22693,2.22724,182299999.0
2005-01-25 05:15:00,2.22746,2.22806,2.22691,2.22806,168300000.0
2005-01-25 05:20:00,2.22732,2.2278,2.22686,2.22735,150700000.0
2005-01-25 05:25:00,2.22737,2.22833,2.22711,2.22799,178600000.0
2005-01-25 05:30:00,2.22837,2.22837,2.22734,2.22784,220800000.0
2005-01-25 05:35:00,2.2275,2.22874,2.22725,2.22854,202200000.0
2005-01-25 05:40:00,2.22801,2.22871,2.22795,2.22871,151100000.0
2005-01-25 05:45:00,2.2285,2.2296,2.2285,2.22923,153900000.0
2005-01-25 05:50:00,2.22916,2.22982,2.22873,2.22914,190100000.0
2005-01-25 05:55:00,2.22918,2.22918,2.22769,2.22769,154400000.0
2005-01-25 06:00:00,2.22819,2.22838,2.22749,2.22838,195200000.0
2005-01-25 06:05:00,2.22823,2.22908,2.22823,2.22838,159900000.0
2005-01-25 06:10:00,2.22878,2.22926,2.22839,2.22868,168400000.0
2005-01-25 06:15:00,2.22905,2.22939,2.2282,2.22841,201000000.0
2005-01-25 06:20:00,2.22815,2.22923,2.22804,2.22859,155300000.0
2005-01-25 06:25:00,2.22812,2.22883,2.22782,2.22839,179200000.0
2005-01-25 06:30:00,2.22844,2.22904,2.2282,2.22863,184700000.0
2005-01-25 06:35:00,2.22902,2.22942,2.22847,2.2289,162300000.0
2005-01-25 06:40:00,2.22904,2.22904,2.22839,2.22878,146100000.0
2005-01-25 06:45:00,2.22855,2.22933,2.22819,2.22933,146000000.0
2005-01-25 06:50:00,2.22932,2.22953,2.22859,2.22917,186700000.0
2005-01-25 06:55:00,2.22909,2.22935,2.2285,2.22891,198500000.0
2005-01-25 07:00:00,2.22851,2.22851,2.22746,2.22815,218800000.0
2005-01-25 07:05:00,2.22819,2.22845,2.22766,2.22845,154300000.0
2005-01-25 07:10:00,2.22821,2.22847,2.22749,2.22825,152200000.0
2005-01-25 07:15:00,2.22821,2.22844,2.22768,2.22831,173800000.0
2005-01-25 07:20:00,2.22812,2.22867,2.22782,2.228,234200000.0
2005-01-25 07:25:00,2.22786,2.2282,2.22705,2.22712,157300000.0
2005-01-25 07:30:00,2.22742,2.2276,2.22675,2.22757,209300000.0
2005-01-25 07:35:00,2.22762,2.22762,2.22684,2.2272,120200000.0
2005-01-25 07:40:00,2.22723,2.22752,2.22569,2.22615,134400001.0
2005-01-25 07:45:00,2.22598,2.22642,2.22561,2.22564,224700000.0
2005-01-25 07:50:00,2.22575,2.22652,2.22543,2.22607,180100000.0
2005-01-25 07:55:00,2.22588,2.22619,2.22496,2.22545,128700000.0
2005-01-25 08:00:00,2.2258,2.22591,2.22501,2.22559,198000000.0
2005-01-25 08:05:00,2.22561,2.22585,2.2251,2.22561,190500000.0
2005-01-25 08:10:00,2.22503,2.22548,2.22462,2.22462,166600000.0
2005-01-25 08:15:00,2.22525,2.22547,2.22461,2.22495,96800000.0
2005-01-25 08:20:00,2.22489,2.22515,2.22439,2.22467,187500000.0
2005-01-25 08:25:00,2.22476,2.22556,2.22406,2.22456,218300000.0
2005-01-25 08:30:00,2.22465,2.22516,2.22389,2.22512,209300000.0
2005-01-25 08:35:00,2.2252,2.22533,2.22392,2.22473,184100000.0
2005-01-25 08:40:00,2.22455,2.22471,2.22367,2.22391,136900000.0
2005-01-25 08:45:00,2.22371,2.22439,2.22349,2.22422,192200000.0
2005-01-25 08:50:00,2.22409,2.22457,2.22375,2.22453,176900000.0
2005-01-25 08:55:00,2.22445,2.22489,2.22411,2.22467,171100000.0
2005-01-25 09:00:00,2.22458,2.22549,2.22444,2.22465,169600000.0
2005-01-25 09:05:00,2.22442,2.22505,2.22403,2.22427,156000000.0
2005-01-25 09:10:00,2.22435,2.22466,2.22369,2.22441,168800000.0
2005-01-25 09:15:00,2.22435,2.22485,2.224,2.22434,192100000.0
2005-01-25 09:20:00,2.22477,2.22519,2.22387,2.22446,196800000.0
2005-01-25 09:25:00,2.22418,2.22592,2.22416,2.22592,179400000.0
2005-01-25 09:30:00,2.2255,2.22612,2.22446,2.22473,176900000.0
2005-01-25 09:35:00,2.2246,2.22494,2.22366,2.22396,230400000.0
2005-01-25 09:40:00,2.22397,2.22448,2.22358,2.22438,131400000.0
2005-01-25 09:45:00,2.22427,2.22456,2.22319,2.22357,216800000.0
2005-01-25 09:50:00,2.22348,2.22452,2.22325,2.22424,132100000.0
2005-01-25 09:55:00,2.22405,2.22436,2.22319,2.22408,134800000.0
2005-01-25 10:00:00,2.22425,2.2246,2.22383,2.22429,219700000.0
2005-01-25 10:05:00,2.22442,2.22453,2.22344,2.2244,179600000.0
2005-01-25 10:10:00,2.22443,2.22453,2.2232,2.2232,130500000.0
2005-01-25 10:15:00,2.22307,2.2231,2.22199,2.22251,176499999.0
2005-01-25 10:20:00,2.22273,2.22306,2.22223,2.22248,160800000.0
2005-01-25 10:25:00,2.22236,2.22277,2.22163,2.2218,183700000.0
2005-01-25 10:30:00,2.22179,2.22223,2.2214,2.22154,201600000.0
2005-01-25 10:35:00,2.22172,2.22172,2.2202,2.22062,175900000.0
2005-01-25 10:40:00,2.2207,2.221,2.2201,2.22015,129900000.0
2005-01-25 10:45:00,2.22042,2.22093,2.22019,2.22038,219700000.0
2005-01-25 10:50:00,2.22027,2.22123,2.21986,2.22018,179400000.0
2005-01-25 10:55:00,2.22057,2.22092,2.21906,2.21911,237400000.0
2005-01-25 11:00:00,2.21921,2.21977,2.21911,2.21974,153700000.0
2005-01-25 11:05:00,2.21977,2.21977,2.21863,2.21977,171300000.0
2005-01-25 11:10:00,2.21968,2.22017,2.21942,2.21989,192200000.0
2005-01-25 11:15:00,2.21984,2.22004,2.21941,2.21984,194200000.0
2005-01-25 11:20:00,2.21978,2.22074,2.21951,2.22047,179600000.0
2005-01-25 11:25:00,2.22071,2.22099,2.21974,2.22073,235200000.0
2005-01-25 11:30:00,2.22096,2.22103,2.22021,2.2208,170200000.0
2005-01-25 11:35:00,2.22062,2.22084,2.21948,2.22001,215100000.0
2005-01-25 11:40:00,2.22011,2.22058,2.21935,2.22016,177700000.0
2005-01-25 11:45:00,2.22034,2.22046,2.21953,2.21977,117000000.0
2005-01-25 11:50:00,2.21951,2.22,2.21922,2.21972,214900000.0
2005-01-25 11:55:00,2.21966,2.22025,2.21912,2.21992,197700000.0
2005-01-25 12:00:00,2.21981,2.22021,2.21927,2.21976,148600000.0
2005-01-25 12:05:00,2.21984,2.22012,2.21935,2.21989,205200000.0
2005-01-25 12:10:00,2.22002,2.22073,2.21947,2.21996,165300001.0
2005-01-25 12:15:00,2.22004,2.22024,2.21925,2.21965,185700000.0
2005-01-25 12:20:00,2.22029,2.22055,2.21953,2.2204,197900000.0
2005-01-25 12:25:00,2.22045,2.22083,2.21947,2.21987,215700000.0
2005-01-25 12:30:00,2.22005,2.22033,2.21948,2.21963,187900000.0
2005-01-25 12:35:00,2.21952,2.22026,2.21921,2.22014,185400000.0
2005-01-25 12:40:00,2.21983,2.22078,2.21942,2.22032,228300000.0
2005-01-25 12:45:00,2.22024,2.22053,2.21993,2.22033,196300000.0
2005-01-25 12:50:00,2.22065,2.22094,2.21993,2.22094,172700000.0
2005-01-25 12:55:00,2.22086,2.22117,2.21984,2.22089,159500000.0
2005-01-25 13:00:00,2.22102,2.2221,2.22035,2.22182,201200000.0
2005-01-25 13:05:00,2.22215,2.22325,2.22154,2.22289,190800000.0
2005-01-25 13:10:00,2.22289,2.22289,2.22147,2.22157,154900000.0
2005-01-25 13:15:00,2.22121,2.22232,2.22113,2.22184,175000000.0
2005-01-25 13:20:00,2.22158,2.22304,2.22157,2.22291,162700000.0
2005-01-25 13:25:00,2.223,2.22336,2.22188,2.22268,152100000.0
2005-01-25 13:30:00,2.22238,2.2226,2.22161,2.22193,224700000.0
2005-01-25 13:35:00,2.22197,2.22237,2.21912,2.22157,187800000.0
2005-01-25 13:40:00,2.2216,2.22173,2.22087,2.22087,202300000.0
2005-01-25 13:45:00,2.22154,2.22156,2.22042,2.2207,163199999.0
2005-01-25 13:50:00,2.22072,2.22109,2.22034,2.22095,200500000.0
2005-01-25 13:55:00,2.22104,2.22117,2.2203,2.22058,186100000.0
2005-01-25 14:00:00,2.22024,2.22094,2.21975,2.22055,164100000.0
2005-01-25 14:05:00,2.22021,2.22137,2.22021,2.2212,194399999.0
2005-01-25 14:10:00,2.22134,2.2219,2.22081,2.22095,192800000.0
2005-01-25 14:15:00,2.22138,2.2221,2.22101,2.22168,171900000.0
2005-01-25 14:20:00,2.2219,2.22261,2.22177,2.22241,173100000.0
2005-01-25 14:25:00,2.2226,2.22304,2.22189,2.22201,185800000.0
2005-01-25 14:30:00,2.22194,2.22239,2.22089,2.22147,200600000.0
2005-01-25 14:35:00,2.22135,2.22347,2.22126,2.22333,208000001.0
2005-01-25 14:40:00,2.22357,2.22459,2.22302,2.22436,223799999.0
2005-01-25 14:45:00,2.22415,2.22462,2.22261,2.22261,163600000.0
2005-01-25 14:50:00,2.22271,2.22452,2.22271,2.22402,161700000.0
2005-01-25 14:55:00,2.22405,2.22438,2.22343,2.22395,197300000.0
2005-01-25 15:00:00,2.22363,2.22425,2.22332,2.22356,225000001.0
2005-01-25 15:05:00,2.22354,2.22354,2.22265,2.22302,157100000.0
2005-01-25 15:10:00,2.22303,2.22337,2.22191,2.22207,171000000.0
2005-01-25 15:15:00,2.22239,2.22239,2.22122,2.22185,221600000.0
2005-01-25 15:20:00,2.22155,2.22166,2.22044,2.22099,188200000.0
2005-01-25 15:25:00,2.22127,2.22142,2.22069,2.22102,182000000.0
2005-01-25 15:30:00,2.22067,2.22113,2.22024,2.22092,165500000.0
2005-01-25 15:35:00,2.22081,2.22099,2.21953,2.22006,238800000.0
2005-01-25 15:40:00,2.22018,2.22082,2.21986,2.22005,152600000.0
2005-01-25 15:45:00,2.22012,2.22071,2.21978,2.22053,219499998.0
2005-01-25 15:50:00,2.22035,2.22068,2.21989,2.2203,155000000.0
2005-01-25 15:55:00,2.22034,2.22094,2.21982,2.22083,177200000.0
2005-01-25 16:00:00,2.22042,2.22164,2.22032,2.22122,153100000.0
2005-01-25 16:05:00,2.22123,2.22123,2.22033,2.22036,208200001.0
2005-01-25 16:10:00,2.22023,2.22068,2.21982,2.2202,223200001.0
2005-01-25 16:15:00,2.22041,2.22051,2.21941,2.21981,159800000.0
2005-01-25 16:20:00,2.21992,2.2204,2.21987,2.22033,177500000.0
2005-01-25 16:25:00,2.22032,2.22124,2.21997,2.22099,202000000.0
2005-01-25 16:30:00,2.22095,2.22114,2.22038,2.22077,154500000.0
2005-01-25 16:35:00,2.22073,2.22101,2.22028,2.22093,200300001.0
2005-01-25 16:40:00,2.22112,2.22172,2.22073,2.22074,171500000.0
2005-01-25 16:45:00,2.22066,2.22104,2.22015,2.2208,212500000.0
2005-01-25 16:50:00,2.22053,2.22122,2.2205,2.22097,212800000.0
2005-01-25 16:55:00,2.2211,2.22208,2.22082,2.22177,202600000.0
2005-01-25 17:00:00,2.22155,2.22298,2.22075,2.22298,149100000.0
2005-01-25 17:05:00,2.22311,2.22555,2.22298,2.22547,191500000.0
2005-01-25 17:10:00,2.22593,2.22623,2.22464,2.22487,192800000.0
2005-01-25 17:15:00,2.2248,2.22527,2.2242,2.225,177600000.0
2005-01-25 17:20:00,2.22545,2.2259,2.225,2.2259,208400000.0
2005-01-25 17:25:00,2.22594,2.22788,2.22516,2.22784,174200000.0
2005-01-25 17:30:00,2.22797,2.22834,2.22718,2.2272,157800000.0
2005-01-25 17:35:00,2.22721,2.22865,2.22675,2.22846,162700000.0
2005-01-25 17:40:00,2.22866,2.22885,2.2271,2.22771,186700000.0
2005-01-25 17:45:00,2.2276,2.22806,2.22734,2.2276,142300000.0
2005-01-25 17:50:00,2.22752,2.22846,2.22732,2.2278,213200000.0
2005-01-25 17:55:00,2.22794,2.22896,2.22746,2.22862,217700000.0
2005-01-25 18:00:00,2.2286,2.22879,2.22688,2.2273,1544299998.0
2005-01-25 18:05:00,2.22743,2.22752,2.22636,2.2268,1722199999.0
2005-01-25 18:10:00,2.22666,2.22759,2.22666,2.22707,1180900000.0
2005-01-25 18:15:00,2.22703,2.22853,2.2265,2.2281,1381000000.0
2005-01-25 18:20:00,2.22773,2.22933,2.22734,2.22914,1294799998.0
2005-01-25 18:25:00,2.22918,2.22962,2.22834,2.22879,1366599999.0
2005-01-25 18:30:00,2.22894,2.23045,2.22875,2.2299,1254400001.0
2005-01-25 18:35:00,2.22953,2.23052,2.22887,2.22991,615500000.0
2005-01-25 18:40:00,2.23015,2.23059,2.22934,2.22934,745100000.0
2005-01-25 18:45:00,2.2292,2.23016,2.22833,2.22902,346400000.0
2005-01-25 18:50:00,2.22891,2.22989,2.22869,2.22912,626900000.0
2005-01-25 18:55:00,2.22914,2.22962,2.22854,2.22922,657500000.0
2005-01-25 19:00:00,2.22943,2.23086,2.22774,2.22828,399300001.0
2005-01-25 19:05:00,2.22829,2.22836,2.22684,2.22684,742300000.0
2005-01-25 19:10:00,2.22686,2.22777,2.2265,2.22698,444800001.0
2005-01-25 19:15:00,2.22713,2.22875,2.22711,2.2282,409300001.0
2005-01-25 19:20:00,2.22839,2.22839,2.22647,2.22687,584600000.0
2005-01-25 19:25:00,2.22664,2.2279,2.22583,2.22771,519400001.0
2005-01-25 19:30:00,2.22749,2.22818,2.22726,2.22796,596900000.0
2005-01-25 19:35:00,2.22736,2.22813,2.22659,2.22716,394600000.0
2005-01-25 19:40:00,2.2271,2.22766,2.22699,2.22754,368300000.0
2005-01-25 19:45:00,2.22733,2.22822,2.22728,2.22728,322800000.0
2005-01-25 19:50:00,2.2277,2.22843,2.22745,2.22833,328100000.0
2005-01-25 19:55:00,2.22835,2.22841,2.22704,2.22736,474700000.0
2005-01-25 20:00:00,2.22727,2.22795,2.22691,2.22702,279200000.0
2005-01-25 20:05:00,2.2272,2.22826,2.22669,2.22794,225000000.0
2005-01-25 20:10:00,2.22802,2.22835,2.22771,2.22783,456200000.0
2005-01-25 20:15:00,2.22763,2.22826,2.22717,2.22826,573700000.0
2005-01-25 20:20:00,2.22812,2.22822,2.22719,2.22761,569100001.0
2005-01-25 20:25:00,2.2274,2.22826,2.2274,2.2276,833000000.0
2005-01-25 20:30:00,2.22798,2.22827,2.22737,2.22797,1075700001.0
2005-01-25 20:35:00,2.22783,2.22843,2.22708,2.22737,490100001.0
2005-01-25 20:40:00,2.22731,2.22774,2.22682,2.22729,653600000.0
2005-01-25 20:45:00,2.22755,2.22811,2.22722,2.22781,561100000.0
2005-01-25 20:50:00,2.22803,2.2284,2.2272,2.22771,769900000.0
2005-01-25 20:55:00,2.22777,2.22817,2.22695,2.22747,1008700000.0
2005-01-25 21:00:00,2.22767,2.22823,2.22723,2.22794,775300000.0
2005-01-25 21:05:00,2.22717,2.22862,2.22717,2.22763,276799998.0
2005-01-25 21:10:00,2.22841,2.22882,2.227,2.22882,555900001.0
2005-01-25 21:15:00,2.22854,2.22854,2.22766,2.22848,605400000.0
2005-01-25 21:20:00,2.22849,2.22866,2.22741,2.22788,753100000.0
2005-01-25 21:25:00,2.22799,2.22808,2.22745,2.22749,299300000.0
2005-01-25 21:30:00,2.22762,2.22806,2.22693,2.22765,434600000.0
2005-01-25 21:35:00,2.22772,2.22787,2.22701,2.22735,253600000.0
2005-01-25 21:40:00,2.22742,2.2278,2.22672,2.2274,426700000.0
2005-01-25 21:45:00,2.22743,2.22753,2.22636,2.2272,417800000.0
2005-01-25 21:50:00,2.22754,2.22765,2.22661,2.22661,307500000.0
2005-01-25 21:55:00,2.22701,2.22703,2.22483,2.22525,415200000.0
2005-01-25 22:00:00,2.22519,2.22681,2.22501,2.22606,331200000.0
2005-01-25 22:05:00,2.22603,2.22674,2.22559,2.22653,180900000.0
2005-01-25 22:10:00,2.22617,2.22692,2.22617,2.22658,178600000.0
2005-01-25 22:15:00,2.22647,2.22673,2.22593,2.22608,376300000.0
2005-01-25 22:20:00,2.22637,2.22649,2.2248,2.22513,276800000.0
2005-01-25 22:25:00,2.22495,2.22495,2.2236,2.2237,304900000.0
2005-01-25 22:30:00,2.22357,2.22488,2.22357,2.22457,297399999.0
2005-01-25 22:35:00,2.22448,2.22495,2.22408,2.22467,181100000.0
2005-01-25 22:40:00,2.22493,2.22516,2.22456,2.2249,313000000.0
2005-01-25 22:45:00,2.2247,2.22488,2.22351,2.22373,326299999.0
2005-01-25 22:50:00,2.22419,2.22421,2.22334,2.22405,232600000.0
2005-01-25 22:55:00,2.22406,2.22418,2.22364,2.22373,166800000.0
2005-01-25 23:00:00,2.22375,2.22428,2.22347,2.2241,177500000.0
2005-01-25 23:05:00,2.22327,2.22445,2.22327,2.22428,141000000.0
2005-01-25 23:10:00,2.22412,2.22476,2.22315,2.22415,142700000.0
2005-01-25 23:15:00,2.22391,2.22412,2.22302,2.22394,139400000.0
2005-01-25 23:20:00,2.22362,2.22434,2.22333,2.22425,137900000.0
2005-01-25 23:25:00,2.22378,2.22447,2.22338,2.22424,225900002.0
2005-01-25 23:30:00,2.22418,2.22465,2.2239,2.22411,199000000.0
2005-01-25 23:35:00,2.22417,2.22426,2.22313,2.22375,159600000.0
2005-01-25 23:40:00,2.22366,2.22412,2.2234,2.22363,185300000.0
2005-01-25 23:45:00,2.22375,2.22395,2.22285,2.22347,214200000.0
2005-01-25 23:50:00,2.22358,2.22374,2.22288,2.2237,221500000.0
2005-01-25 23:55:00,2.22349,2.22379,2.22301,2.22379,203900000.0
2005-01-26 00:00:00,2.22361,2.224,2.22322,2.22322,148900000.0
2005-01-26 00:05:00,2.22379,2.22416,2.2232,2.22414,192600001.0
2005-01-26 00:10:00,2.22452,2.22455,2.22362,2.22387,134100000.0
2005-01-26 00:15:00,2.22331,2.22547,2.22331,2.22512,173500000.0
2005-01-26 00:20:00,2.22527,2.22527,2.22434,2.22461,189800000.0
2005-01-26 00:25:00,2.22443,2.225,2.22407,2.22471,196100000.0
2005-01-26 00:30:00,2.22496,2.22519,2.22461,2.22482,180200000.0
2005-01-26 00:35:00,2.22497,2.22532,2.22422,2.22429,173000000.0
2005-01-26 00:40:00,2.22472,2.2248,2.22343,2.22398,177700000.0
2005-01-26 00:45:00,2.22372,2.22455,2.22366,2.22372,176700000.0
2005-01-26 00:50:00,2.22368,2.22404,2.22338,2.224,219100002.0
2005-01-26 00:55:00,2.22383,2.22421,2.22304,2.22304,125500000.0
2005-01-26 01:00:00,2.22381,2.22458,2.22318,2.2239,213900000.0
2005-01-26 01:05:00,2.22441,2.22481,2.22394,2.22443,152700000.0
2005-01-26 01:10:00,2.22424,2.22472,2.22379,2.22457,193000000.0
2005-01-26 01:15:00,2.22488,2.22501,2.22381,2.22434,175100001.0
2005-01-26 01:20:00,2.22411,2.22458,2.22354,2.22442,199800000.0
2005-01-26 01:25:00,2.22437,2.22469,2.22394,2.22397,158800000.0
2005-01-26 01:30:00,2.22416,2.2244,2.22352,2.224,182700001.0
2005-01-26 01:35:00,2.22396,2.22448,2.2237,2.2237,138400001.0
2005-01-26 01:40:00,2.22424,2.2245,2.22351,2.22388,157200000.0
2005-01-26 01:45:00,2.22414,2.22416,2.22293,2.22416,160900000.0
2005-01-26 01:50:00,2.22422,2.22436,2.22362,2.22362,209900001.0
2005-01-26 01:55:00,2.22383,2.22477,2.22383,2.22472,166400000.0
2005-01-26 02:00:00,2.22446,2.22494,2.2243,2.2247,183600000.0
2005-01-26 02:05:00,2.22471,2.22525,2.22433,2.22525,209200000.0
2005-01-26 02:10:00,2.22517,2.22544,2.22457,2.22485,162300000.0
2005-01-26 02:15:00,2.22512,2.22533,2.22463,2.22492,173799999.0
2005-01-26 02:20:00,2.22534,2.22579,2.22499,2.22565,171399998.0
2005-01-26 02:25:00,2.2256,2.22616,2.22523,2.22535,159900001.0
2005-01-26 02:30:00,2.22528,2.2258,2.22505,2.22539,192500000.0
2005-01-26 02:35:00,2.22542,2.22585,2.22491,2.22555,160700000.0
2005-01-26 02:40:00,2.22539,2.22589,2.22508,2.22562,210700000.0
2005-01-26 02:45:00,2.22565,2.22621,2.22552,2.22612,181700000.0
2005-01-26 02:50:00,2.22592,2.22601,2.22511,2.22511,169200000.0
2005-01-26 02:55:00,2.22513,2.22585,2.22402,2.22454,178000000.0
2005-01-26 03:00:00,2.22445,2.22539,2.22379,2.22539,147500000.0
2005-01-26 03:05:00,2.22527,2.22564,2.22487,2.22503,163400000.0
2005-01-26 03:10:00,2.22559,2.22608,2.22512,2.2258,195400001.0
2005-01-26 03:15:00,2.22577,2.22603,2.22507,2.2257,147700000.0
2005-01-26 03:20:00,2.22558,2.2261,2.22519,2.2258,204699998.0
2005-01-26 03:25:00,2.22574,2.22598,2.22517,2.22536,188400000.0
2005-01-26 03:30:00,2.22535,2.22572,2.22489,2.22541,202700000.0
2005-01-26 03:35:00,2.22527,2.22604,2.22487,2.22548,194400000.0
2005-01-26 03:40:00,2.22531,2.22582,2.22511,2.22581,177400000.0
2005-01-26 03:45:00,2.22581,2.22605,2.22509,2.2255,168900000.0
2005-01-26 03:50:00,2.22547,2.22608,2.22505,2.2257,202100000.0
2005-01-26 03:55:00,2.22567,2.22579,2.22504,2.22545,125400000.0
2005-01-26 04:00:00,2.22535,2.22581,2.22484,2.22578,162900000.0
2005-01-26 04:05:00,2.22557,2.22583,2.22505,2.22542,129500000.0
2005-01-26 04:10:00,2.22497,2.22594,2.22489,2.22508,125400000.0
2005-01-26 04:15:00,2.2254,2.22584,2.22506,2.22525,156300000.0
2005-01-26 04:20:00,2.22553,2.22574,2.22464,2.22464,192800000.0
2005-01-26 04:25:00,2.22468,2.22506,2.22392,2.22477,163900000.0
2005-01-26 04:30:00,2.22491,2.22524,2.2239,2.22423,197200000.0
2005-01-26 04:35:00,2.2244,2.22536,2.22415,2.22523,189100000.0
2005-01-26 04:40:00,2.22446,2.22522,2.22415,2.22489,170300000.0
2005-01-26 04:45:00,2.22483,2.22541,2.22418,2.22431,144000000.0
2005-01-26 04:50:00,2.22484,2.22537,2.22435,2.22486,189200000.0
2005-01-26 04:55:00,2.22485,2.22518,2.22457,2.22468,174199999.0
2005-01-26 05:00:00,2.22488,2.2254,2.22429,2.22451,175200000.0
2005-01-26 05:05:00,2.22507,2.22525,2.22447,2.22515,192200000.0
2005-01-26 05:10:00,2.22485,2.2254,2.22431,2.22495,163800000.0
2005-01-26 05:15:00,2.22525,2.22634,2.22494,2.22634,221500000.0
2005-01-26 05:20:00,2.22616,2.2269,2.22573,2.22662,240700000.0
2005-01-26 05:25:00,2.22665,2.22681,2.22598,2.22675,150800000.0
2005-01-26 05:30:00,2.22661,2.22729,2.22626,2.22689,204100000.0
2005-01-26 05:35:00,2.2267,2.22702,2.226,2.226,211499999.0
2005-01-26 05:40:00,2.22635,2.22692,2.2261,2.22623,190800001.0
2005-01-26 05:45:00,2.22629,2.22675,2.22572,2.22651,231000000.0
2005-01-26 05:50:00,2.22675,2.22675,2.22593,2.22613,151300000.0
2005-01-26 05:55:00,2.22637,2.22679,2.2259,2.22614,167300000.0
2005-01-26 06:00:00,2.22571,2.22628,2.22529,2.22628,172500000.0
2005-01-26 06:05:00,2.22608,2.22635,2.22579,2.22608,185200000.0
2005-01-26 06:10:00,2.22579,2.22656,2.22556,2.22642,182799999.0
2005-01-26 06:15:00,2.22653,2.22687,2.22607,2.22683,173900000.0
2005-01-26 06:20:00,2.22651,2.22715,2.22631,2.22662,173800001.0
2005-01-26 06:25:00,2.22659,2.22713,2.22611,2.22637,133900000.0
2005-01-26 06:30:00,2.22667,2.22691,2.22602,2.22676,132000000.0
2005-01-26 06:35:00,2.22671,2.22691,2.22595,2.22655,176800000.0
2005-01-26 06:40:00,2.22679,2.2269,2.22613,2.22613,157700000.0
2005-01-26 06:45:00,2.22637,2.2275,2.22636,2.2272,169200000.0
2005-01-26 06:50:00,2.22687,2.22762,2.22662,2.22745,171200000.0
2005-01-26 06:55:00,2.22722,2.22767,2.22683,2.22759,162200000.0
2005-01-26 07:00:00,2.22764,2.22767,2.2269,2.22728,165100000.0
2005-01-26 07:05:00,2.22737,2.2279,2.22687,2.22721,167600000.0
2005-01-26 07:10:00,2.22726,2.22803,2.22703,2.22795,172500000.0
2005-01-26 07:15:00,2.22818,2.22818,2.22744,2.22791,198600001.0
2005-01-26 07:20:00,2.22779,2.22799,2.22727,2.2275,164200000.0
2005-01-26 07:25:00,2.22708,2.22789,2.22694,2.22713,176500000.0
2005-01-26 07:30:00,2.22748,2.22766,2.22669,2.22719,188600001.0
2005-01-26 07:35:00,2.22721,2.22782,2.22694,2.22782,144000001.0
2005-01-26 07:40:00,2.22737,2.22812,2.22712,2.22769,174800000.0
2005-01-26 07:45:00,2.22774,2.22792,2.22677,2.22747,221300000.0
2005-01-26 07:50:00,2.22755,2.22781,2.22673,2.2278,180400000.0
2005-01-26 07:55:00,2.22794,2.2281,2.22701,2.22743,131200000.0
2005-01-26 08:00:00,2.22752,2.2281,2.22724,2.22792,180100000.0
2005-01-26 08:05:00,2.22778,2.22805,2.22721,2.22782,192100000.0
2005-01-26 08:10:00,2.22762,2.22813,2.22716,2.22735,163900000.0
2005-01-26 08:15:00,2.2275,2.2281,2.22711,2.2277,169600000.0
2005-01-26 08:20:00,2.22747,2.22783,2.22693,2.22755,214300000.0
2005-01-26 08:25:00,2.22732,2.22762,2.227,2.22705,124800000.0
2005-01-26 08:30:00,2.22684,2.22771,2.22683,2.22729,191900000.0
2005-01-26 08:35:00,2.2274,2.22835,2.22715,2.22737,216700000.0
2005-01-26 08:40:00,2.22742,2.2281,2.2271,2.228,170300000.0
2005-01-26 08:45:00,2.2283,2.2284,2.22716,2.22799,183800000.0
2005-01-26 08:50:00,2.22795,2.22842,2.22708,2.22753,191800000.0
2005-01-26 08:55:00,2.22738,2.22787,2.22716,2.22757,188700000.0
2005-01-26 09:00:00,2.22774,2.22781,2.22621,2.22651,193499998.0
2005-01-26 09:05:00,2.22652,2.22679,2.22533,2.22533,208600000.0
2005-01-26 09:10:00,2.2256,2.22584,2.22497,2.22524,183400000.0
2005-01-26 09:15:00,2.22557,2.22687,2.22529,2.2265,150400000.0
2005-01-26 09:20:00,2.22655,2.2278,2.22639,2.22758,184200000.0
2005-01-26 09:25:00,2.22769,2.22862,2.22764,2.22816,172500000.0
2005-01-26 09:30:00,2.22829,2.22871,2.22776,2.22871,204399998.0
2005-01-26 09:35:00,2.22887,2.22968,2.22857,2.22887,237900000.0
2005-01-26 09:40:00,2.22945,2.23007,2.22854,2.22888,140700000.0
2005-01-26 09:45:00,2.22859,2.22898,2.22843,2.2288,140900000.0
2005-01-26 09:50:00,2.22852,2.22923,2.22828,2.22828,160700000.0
2005-01-26 09:55:00,2.22852,2.22873,2.22725,2.22763,165300000.0
2005-01-26 10:00:00,2.22749,2.22767,2.22699,2.22738,180600000.0
2005-01-26 10:05:00,2.22742,2.22793,2.22682,2.22754,149299999.0
2005-01-26 10:10:00,2.22771,2.22793,2.22678,2.22727,145400000.0
2005-01-26 10:15:00,2.2276,2.2282,2.2271,2.22775,202200000.0
2005-01-26 10:20:00,2.2279,2.2284,2.22763,2.22795,183700000.0
2005-01-26 10:25:00,2.22789,2.22812,2.22727,2.22795,200200000.0
2005-01-26 10:30:00,2.22783,2.22863,2.22768,2.22805,173200000.0
2005-01-26 10:35:00,2.22805,2.22906,2.22789,2.22882,166500000.0
2005-01-26 10:40:00,2.22862,2.22967,2.22825,2.22943,175100000.0
2005-01-26 10:45:00,2.22938,2.23115,2.22919,2.23071,174000000.0
2005-01-26 10:50:00,2.23065,2.23097,2.22937,2.22978,224000000.0
2005-01-26 10:55:00,2.2297,2.23001,2.22894,2.23001,178500000.0
2005-01-26 11:00:00,2.2299,2.23029,2.22846,2.22875,152800000.0
2005-01-26 11:05:00,2.22847,2.22876,2.22737,2.22801,210099999.0
2005-01-26 11:10:00,2.2278,2.2278,2.22643,2.22709,167800000.0
2005-01-26 11:15:00,2.22709,2.22816,2.22672,2.22808,163700000.0
2005-01-26 11:20:00,2.22837,2.22905,2.22776,2.22784,197500000.0
2005-01-26 11:25:00,2.22781,2.22815,2.22681,2.227,198499999.0
2005-01-26 11:30:00,2.22854,2.23398,2.22854,2.23248,213600000.0
2005-01-26 11:35:00,2.23282,2.23393,2.232,2.23256,200200000.0
2005-01-26 11:40:00,2.2325,2.23367,2.23224,2.23331,166000000.0
2005-01-26 11:45:00,2.23326,2.23349,2.23234,2.23256,189800000.0
2005-01-26 11:50:00,2.2327,2.23305,2.23235,2.23287,189100000.0
2005-01-26 11:55:00,2.23255,2.23347,2.2319,2.23337,184500000.0
2005-01-26 12:00:00,2.23322,2.23338,2.23229,2.23266,179700000.0
2005-01-26 12:05:00,2.23302,2.23338,2.23247,2.23303,203900000.0
2005-01-26 12:10:00,2.23307,2.23389,2.23228,2.23352,190100000.0
2005-01-26 12:15:00,2.23326,2.2338,2.23281,2.23373,186300000.0
2005-01-26 12:20:00,2.2339,2.2347,2.23341,2.23428,171200000.0
2005-01-26 12:25:00,2.23456,2.23463,2.23315,2.23368,176400000.0
2005-01-26 12:30:00,2.23371,2.23379,2.23268,2.2334,194200002.0
2005-01-26 12:35:00,2.23303,2.2341,2.23282,2.23368,131600000.0
2005-01-26 12:40:00,2.23336,2.23383,2.23289,2.23349,204500000.0
2005-01-26 12:45:00,2.23355,2.23454,2.23313,2.23427,240400001.0
2005-01-26 12:50:00,2.23426,2.235,2.23404,2.23498,168000000.0
2005-01-26 12:55:00,2.23473,2.23506,2.23418,2.23476,220100000.0
2005-01-26 13:00:00,2.23466,2.23523,2.23405,2.23427,228800000.0
2005-01-26 13:05:00,2.23427,2.23445,2.23327,2.23358,203900000.0
2005-01-26 13:10:00,2.23323,2.23382,2.23259,2.23305,224000000.0
2005-01-26 13:15:00,2.23289,2.23331,2.23204,2.23314,176500000.0
2005-01-26 13:20:00,2.23304,2.23315,2.23206,2.23284,152900000.0
2005-01-26 13:25:00,2.23304,2.23329,2.23249,2.2328,141300000.0
2005-01-26 13:30:00,2.23305,2.23323,2.23225,2.23246,202700000.0
2005-01-26 13:35:00,2.23236,2.23313,2.23189,2.23278,211500000.0
2005-01-26 13:40:00,2.23267,2.23327,2.23234,2.23327,153400000.0
2005-01-26 13:45:00,2.23336,2.2336,2.23274,2.23303,194900000.0
2005-01-26 13:50:00,2.23318,2.23535,2.23278,2.23515,216700002.0
2005-01-26 13:55:00,2.2349,2.23544,2.23422,2.2354,268500001.0
2005-01-26 14:00:00,2.23559,2.23652,2.23499,2.23613,167400000.0
2005-01-26 14:05:00,2.23568,2.23629,2.23531,2.23577,180200000.0
2005-01-26 14:10:00,2.23563,2.23636,2.23497,2.23576,208600000.0
2005-01-26 14:15:00,2.23596,2.23632,2.23522,2.23522,224600000.0
2005-01-26 14:20:00,2.2356,2.23614,2.23501,2.23559,165400002.0
2005-01-26 14:25:00,2.235,2.23623,2.235,2.23612,206700001.0
2005-01-26 14:30:00,2.23621,2.23665,2.23567,2.2365,191500000.0
2005-01-26 14:35:00,2.23637,2.23637,2.23529,2.23565,210100000.0
2005-01-26 14:40:00,2.2356,2.23683,2.23551,2.23612,232700001.0
2005-01-26 14:45:00,2.23587,2.23635,2.23536,2.23609,142700000.0
2005-01-26 14:50:00,2.23624,2.23657,2.23596,2.23608,198900000.0
2005-01-26 14:55:00,2.23596,2.23657,2.23584,2.23657,205200000.0
2005-01-26 15:00:00,2.23671,2.23704,2.2359,2.2359,198000001.0
2005-01-26 15:05:00,2.23645,2.23697,2.23624,2.23675,208700000.0
2005-01-26 15:10:00,2.2365,2.23824,2.2361,2.23824,151100000.0
2005-01-26 15:15:00,2.23816,2.23816,2.23622,2.23717,181599999.0
2005-01-26 15:20:00,2.23714,2.23752,2.23655,2.23744,164900000.0
2005-01-26 15:25:00,2.23706,2.2375,2.23679,2.2372,165800000.0
2005-01-26 15:30:00,2.23711,2.23777,2.23679,2.23696,175000000.0
2005-01-26 15:35:00,2.23701,2.2371,2.23464,2.23464,243700000.0
2005-01-26 15:40:00,2.23478,2.23529,2.23415,2.23461,207200000.0
2005-01-26 15:45:00,2.23472,2.23547,2.23464,2.23503,192800000.0
2005-01-26 15:50:00,2.23521,2.2355,2.23453,2.23474,198200000.0
2005-01-26 15:55:00,2.2344,2.2346,2.23236,2.23326,195599999.0
2005-01-26 16:00:00,2.23326,2.23341,2.23186,2.23225,129600000.0
2005-01-26 16:05:00,2.2322,2.23241,2.23156,2.23178,214999998.0
2005-01-26 16:10:00,2.23181,2.23268,2.23174,2.23235,189000001.0
2005-01-26 16:15:00,2.23236,2.23353,2.23226,2.23339,185300000.0
2005-01-26 16:20:00,2.23327,2.2334,2.23176,2.23205,257600000.0
2005-01-26 16:25:00,2.23219,2.23221,2.23153,2.23193,139500000.0
2005-01-26 16:30:00,2.23202,2.23294,2.23166,2.23214,141400000.0
2005-01-26 16:35:00,2.23189,2.23222,2.23149,2.23192,196300000.0
2005-01-26 16:40:00,2.23198,2.23221,2.2307,2.23114,195500000.0
2005-01-26 16:45:00,2.23105,2.2316,2.23057,2.2307,206700001.0
2005-01-26 16:50:00,2.23052,2.23061,2.22957,2.2304,215700000.0
2005-01-26 16:55:00,2.23019,2.23023,2.22897,2.22947,152200000.0
2005-01-26 17:00:00,2.22988,2.23077,2.22962,2.2305,211800000.0
2005-01-26 17:05:00,2.23068,2.23131,2.23049,2.23082,180700000.0
2005-01-26 17:10:00,2.23062,2.2312,2.23022,2.2312,190600000.0
2005-01-26 17:15:00,2.23091,2.23169,2.23046,2.23046,183000000.0
2005-01-26 17:20:00,2.23055,2.23082,2.22977,2.23082,202200000.0
2005-01-26 17:25:00,2.23038,2.23122,2.23038,2.23105,155300000.0
2005-01-26 17:30:00,2.23062,2.23086,2.22971,2.22971,183199999.0
2005-01-26 17:35:00,2.22957,2.22998,2.22895,2.22895,178800000.0
2005-01-26 17:40:00,2.22917,2.22933,2.22699,2.22699,153200000.0
2005-01-26 17:45:00,2.22665,2.22807,2.22665,2.22772,164700000.0
2005-01-26 17:50:00,2.22776,2.22857,2.22759,2.2282,183800000.0
2005-01-26 17:55:00,2.22809,2.22824,2.22694,2.22728,178700000.0
2005-01-26 18:00:00,2.22715,2.22783,2.22628,2.22667,1448899999.0
2005-01-26 18:05:00,2.22677,2.22744,2.2263,2.22695,1685300000.0
2005-01-26 18:10:00,2.22685,2.228,2.2264,2.2279,1144000000.0
2005-01-26 18:15:00,2.22762,2.22832,2.22703,2.2279,1318300002.0
2005-01-26 18:20:00,2.22757,2.2283,2.22709,2.22765,1301300000.0
2005-01-26 18:25:00,2.22776,2.22856,2.22741,2.22835,1279200000.0
2005-01-26 18:30:00,2.22852,2.22878,2.22724,2.22786,1250200000.0
2005-01-26 18:35:00,2.22812,2.2284,2.22703,2.22757,614800000.0
2005-01-26 18:40:00,2.22758,2.22772,2.2263,2.2263,694400001.0
2005-01-26 18:45:00,2.22671,2.22746,2.22613,2.22746,303899999.0
2005-01-26 18:50:00,2.22769,2.22814,2.22697,2.22802,612300000.0
2005-01-26 18:55:00,2.22785,2.22796,2.22613,2.22645,790700000.0
2005-01-26 19:00:00,2.22627,2.22735,2.22601,2.22714,428200000.0
2005-01-26 19:05:00,2.22717,2.22747,2.22664,2.22711,771800002.0
2005-01-26 19:10:00,2.22701,2.22823,2.22665,2.22794,443900000.0
2005-01-26 19:15:00,2.22798,2.22812,2.2269,2.22748,479400000.0
2005-01-26 19:20:00,2.2276,2.22769,2.2258,2.22629,519800000.0
2005-01-26 19:25:00,2.22626,2.22715,2.22585,2.22668,553200000.0
2005-01-26 19:30:00,2.22671,2.22672,2.2253,2.22595,639700000.0
2005-01-26 19:35:00,2.22588,2.22667,2.22552,2.22656,380700001.0
2005-01-26 19:40:00,2.22663,2.22684,2.2259,2.22608,399600000.0
2005-01-26 19:45:00,2.22623,2.22685,2.2255,2.22616,341600001.0
2005-01-26 19:50:00,2.22618,2.2269,2.22545,2.22545,327200000.0
2005-01-26 19:55:00,2.22568,2.22712,2.2252,2.22543,470800001.0
2005-01-26 20:00:00,2.2252,2.22617,2.22486,2.22555,290000000.0
2005-01-26 20:05:00,2.2253,2.22677,2.22455,2.22615,221900000.0
2005-01-26 20:10:00,2.22628,2.22679,2.22542,2.22571,491500000.0
2005-01-26 20:15:00,2.2255,2.22646,2.22541,2.22646,642900000.0
2005-01-26 20:20:00,2.22644,2.22736,2.22608,2.22708,575400000.0
2005-01-26 20:25:00,2.22723,2.22783,2.22652,2.22702,885500000.0
2005-01-26 20:30:00,2.22735,2.22769,2.22652,2.22731,1061500000.0
2005-01-26 20:35:00,2.22729,2.22814,2.22696,2.22722,537800000.0
2005-01-26 20:40:00,2.22802,2.22832,2.22697,2.22777,682700001.0
2005-01-26 20:45:00,2.22789,2.22828,2.22661,2.22795,574900001.0
2005-01-26 20:50:00,2.22798,2.22903,2.22771,2.22872,763399999.0
2005-01-26 20:55:00,2.22889,2.22903,2.22743,2.22812,1035900000.0
2005-01-26 21:00:00,2.22812,2.22821,2.22742,2.22776,788600000.0
2005-01-26 21:05:00,2.22781,2.2284,2.22735,2.22783,236300000.0
2005-01-26 21:10:00,2.22769,2.22781,2.22683,2.22737,520800000.0
2005-01-26 21:15:00,2.22704,2.22833,2.2267,2.22814,667500000.0
2005-01-26 21:20:00,2.22804,2.22845,2.22738,2.22845,778500001.0
2005-01-26 21:25:00,2.22841,2.22881,2.22768,2.22862,278700000.0
2005-01-26 21:30:00,2.22894,2.22921,2.22791,2.22878,441900000.0
2005-01-26 21:35:00,2.22888,2.22939,2.22841,2.22892,261800000.0
2005-01-26 21:40:00,2.22897,2.22897,2.22757,2.22839,318800000.0
2005-01-26 21:45:00,2.22848,2.22903,2.22754,2.22863,419200000.0
2005-01-26 21:50:00,2.2286,2.22904,2.22804,2.22871,257700000.0
2005-01-26 21:55:00,2.22844,2.22911,2.22823,2.22883,357800000.0
2005-01-26 22:00:00,2.22887,2.22922,2.2283,2.22906,375700000.0
2005-01-26 22:05:00,2.22894,2.22917,2.228,2.22875,210500000.0
2005-01-26 22:10:00,2.22876,2.22909,2.22828,2.22907,259100000.0
2005-01-26 22:15:00,2.22896,2.22909,2.22754,2.22848,403200000.0
2005-01-26 22:20:00,2.22825,2.22898,2.22781,2.22887,285700000.0
2005-01-26 22:25:00,2.22883,2.22883,2.22775,2.22785,271500000.0
2005-01-26 22:30:00,2.22792,2.22854,2.22728,2.22816,254900000.0
2005-01-26 22:35:00,2.22809,2.22874,2.22782,2.22846,180300000.0
2005-01-26 22:40:00,2.22866,2.22896,2.22814,2.22819,323600000.0
2005-01-26 22:45:00,2.22827,2.22842,2.22727,2.22765,378600000.0
2005-01-26 22:50:00,2.22744,2.22801,2.22704,2.22776,248900000.0
2005-01-26 22:55:00,2.22699,2.22845,2.22699,2.22774,146500000.0
2005-01-26 23:00:00,2.22765,2.22799,2.22656,2.22724,153300000.0
2005-01-26 23:05:00,2.22762,2.22848,2.22656,2.22829,186200001.0
2005-01-26 23:10:00,2.228,2.22852,2.22776,2.22806,176500000.0
2005-01-26 23:15:00,2.22801,2.22835,2.22692,2.22767,209700000.0
2005-01-26 23:20:00,2.22759,2.22759,2.22619,2.22647,176500000.0
2005-01-26 23:25:00,2.22655,2.2276,2.22655,2.22703,136300000.0
2005-01-26 23:30:00,2.22668,2.22723,2.22626,2.22626,174800000.0
2005-01-26 23:35:00,2.22626,2.2282,2.22626,2.22798,173000000.0
2005-01-26 23:40:00,2.22799,2.22813,2.22692,2.22759,190200000.0
2005-01-26 23:45:00,2.22723,2.22765,2.22697,2.22765,230500000.0
2005-01-26 23:50:00,2.22708,2.22839,2.22699,2.22802,138300000.0
2005-01-26 23:55:00,2.22786,2.22894,2.22732,2.22804,195100000.0
2005-01-27 00:00:00,2.22821,2.22885,2.22784,2.22849,201100000.0
2005-01-27 00:05:00,2.22827,2.22903,2.22786,2.22893,175800000.0
2005-01-27 00:10:00,2.22875,2.22939,2.22821,2.22854,148100000.0
2005-01-27 00:15:00,2.22819,2.22864,2.22753,2.22784,197400000.0
2005-01-27 00:20:00,2.22751,2.22783,2.22649,2.22726,196700000.0
2005-01-27 00:25:00,2.22754,2.22891,2.22697,2.22826,193800000.0
2005-01-27 00:30:00,2.22806,2.22898,2.22679,2.22679,173200000.0
2005-01-27 00:35:00,2.2273,2.22807,2.22715,2.22726,199100000.0
2005-01-27 00:40:00,2.22782,2.22818,2.22736,2.22818,204700000.0
2005-01-27 00:45:00,2.22807,2.22868,2.22733,2.22825,153100000.0
2005-01-27 00:50:00,2.22815,2.22867,2.22794,2.22823,212700000.0
2005-01-27 00:55:00,2.22842,2.22862,2.2275,2.22825,136200000.0
2005-01-27 01:00:00,2.22751,2.22808,2.22721,2.22738,172400000.0
2005-01-27 01:05:00,2.22772,2.22837,2.22707,2.22801,210400000.0
2005-01-27 01:10:00,2.22762,2.22812,2.22709,2.22733,256000000.0
2005-01-27 01:15:00,2.22747,2.22788,2.22596,2.22608,124000000.0
2005-01-27 01:20:00,2.22635,2.22752,2.22623,2.22639,194200000.0
2005-01-27 01:25:00,2.22639,2.22697,2.22582,2.22633,178300001.0
2005-01-27 01:30:00,2.22625,2.22663,2.2254,2.2254,239700000.0
2005-01-27 01:35:00,2.22565,2.22666,2.22531,2.22618,205699999.0
2005-01-27 01:40:00,2.22656,2.2272,2.22594,2.22714,154500000.0
2005-01-27 01:45:00,2.22712,2.22748,2.22644,2.22686,199200002.0
2005-01-27 01:50:00,2.22685,2.22706,2.22593,2.22644,137800000.0
2005-01-27 01:55:00,2.22632,2.22666,2.22522,2.22522,194700000.0
2005-01-27 02:00:00,2.22527,2.22606,2.22509,2.22606,137700000.0
2005-01-27 02:05:00,2.22573,2.22621,2.22534,2.22582,186000001.0
2005-01-27 02:10:00,2.22552,2.22619,2.22522,2.22575,160300000.0
2005-01-27 02:15:00,2.226,2.22621,2.22519,2.22579,179599999.0
2005-01-27 02:20:00,2.22569,2.22582,2.2248,2.22526,166600000.0
2005-01-27 02:25:00,2.22515,2.22546,2.22399,2.22399,181900000.0
2005-01-27 02:30:00,2.22401,2.2244,2.22352,2.22361,175599999.0
2005-01-27 02:35:00,2.22373,2.22483,2.22373,2.2245,170600000.0
2005-01-27 02:40:00,2.22423,2.22481,2.22372,2.22481,151300000.0
2005-01-27 02:45:00,2.22468,2.22513,2.22416,2.2245,149300000.0
2005-01-27 02:50:00,2.22456,2.22479,2.22384,2.22429,145100000.0
2005-01-27 02:55:00,2.22422,2.22531,2.22408,2.22514,146300000.0
2005-01-27 03:00:00,2.22543,2.22573,2.22483,2.22559,150500001.0
2005-01-27 03:05:00,2.22483,2.22547,2.2242,2.22537,171100000.0
2005-01-27 03:10:00,2.22512,2.22519,2.22438,2.22483,153100000.0
2005-01-27 03:15:00,2.22485,2.22527,2.22438,2.22527,145800001.0
2005-01-27 03:20:00,2.22465,2.22554,2.2244,2.22543,169200000.0
2005-01-27 03:25:00,2.22539,2.22587,2.22459,2.22563,203500000.0
2005-01-27 03:30:00,2.2255,2.22567,2.225,2.22549,185700000.0
2005-01-27 03:35:00,2.22503,2.22521,2.22453,2.22476,216900000.0
2005-01-27 03:40:00,2.2247,2.22514,2.22415,2.22474,140700000.0
2005-01-27 03:45:00,2.22441,2.2259,2.22434,2.22553,227500000.0
2005-01-27 03:50:00,2.22537,2.22546,2.22445,2.2252,202800001.0
2005-01-27 03:55:00,2.22503,2.22517,2.22419,2.22475,192200001.0
2005-01-27 04:00:00,2.22465,2.22533,2.22414,2.22497,236899999.0
2005-01-27 04:05:00,2.22481,2.2255,2.22461,2.2254,169800000.0
2005-01-27 04:10:00,2.22531,2.2256,2.22469,2.22469,205500000.0
2005-01-27 04:15:00,2.22448,2.22567,2.22448,2.22527,188799999.0
2005-01-27 04:20:00,2.22504,2.22549,2.22453,2.22499,166600000.0
2005-01-27 04:25:00,2.22501,2.2256,2.22484,2.22512,198800000.0
2005-01-27 04:30:00,2.22563,2.22637,2.2248,2.22582,157900000.0
2005-01-27 04:35:00,2.22597,2.22625,2.22519,2.22599,190799999.0
2005-01-27 04:40:00,2.22594,2.22608,2.22473,2.22542,170500000.0
2005-01-27 04:45:00,2.2253,2.22585,2.22498,2.22548,170000000.0
2005-01-27 04:50:00,2.22551,2.2259,2.22501,2.22552,160200000.0
2005-01-27 04:55:00,2.22625,2.22633,2.22512,2.22595,158100000.0
2005-01-27 05:00:00,2.22631,2.22639,2.22512,2.22563,158000000.0
2005-01-27 05:05:00,2.22533,2.22608,2.2248,2.22582,202200001.0
2005-01-27 05:10:00,2.22557,2.22618,2.22531,2.22587,135200000.0
2005-01-27 05:15:00,2.22565,2.22614,2.22523,2.2259,226000000.0
2005-01-27 05:20:00,2.22589,2.22589,2.22493,2.22545,174000000.0
2005-01-27 05:25:00,2.2255,2.22638,2.22517,2.22638,129100000.0
2005-01-27 05:30:00,2.22661,2.2268,2.22562,2.22602,172000000.0
2005-01-27 05:35:00,2.22665,2.22698,2.22632,2.22673,185499999.0
2005-01-27 05:40:00,2.22664,2.22738,2.22616,2.22694,217199998.0
2005-01-27 05:45:00,2.22701,2.22777,2.22654,2.22698,183900000.0
2005-01-27 05:50:00,2.2269,2.22751,2.22615,2.22628,146200000.0
2005-01-27 05:55:00,2.22686,2.22723,2.22631,2.22697,143500000.0
2005-01-27 06:00:00,2.22659,2.22687,2.22551,2.22622,171700000.0
2005-01-27 06:05:00,2.2262,2.22691,2.22588,2.22639,151300000.0
2005-01-27 06:10:00,2.22641,2.22703,2.22531,2.22627,184400001.0
2005-01-27 06:15:00,2.22644,2.22692,2.22631,2.2265,127100000.0
2005-01-27 06:20:00,2.22661,2.22692,2.22594,2.22594,150500000.0
2005-01-27 06:25:00,2.22624,2.22646,2.22556,2.22559,168200000.0
2005-01-27 06:30:00,2.22566,2.22691,2.22549,2.22584,194900000.0
2005-01-27 06:35:00,2.22642,2.22654,2.22583,2.22638,163000000.0
2005-01-27 06:40:00,2.22652,2.22669,2.22574,2.22648,155000000.0
2005-01-27 06:45:00,2.22586,2.22682,2.22579,2.22612,175900000.0
2005-01-27 06:50:00,2.22648,2.22659,2.22533,2.22604,153000000.0
2005-01-27 06:55:00,2.2259,2.22628,2.22542,2.22542,174200000.0
2005-01-27 07:00:00,2.22527,2.22606,2.22515,2.22578,240899999.0
2005-01-27 07:05:00,2.22568,2.22641,2.22527,2.22613,235400000.0
2005-01-27 07:10:00,2.22608,2.22662,2.22547,2.22587,141500000.0
2005-01-27 07:15:00,2.22627,2.22627,2.22505,2.22619,131100000.0
2005-01-27 07:20:00,2.22566,2.22637,2.22526,2.22572,206700000.0
2005-01-27 07:25:00,2.22612,2.22639,2.22563,2.22617,156800000.0
2005-01-27 07:30:00,2.22598,2.22711,2.22551,2.22568,197900000.0
2005-01-27 07:35:00,2.22588,2.22613,2.22535,2.22575,199800000.0
2005-01-27 07:40:00,2.22581,2.2261,2.22525,2.2256,154700000.0
2005-01-27 07:45:00,2.22571,2.22593,2.22514,2.2253,208500000.0
2005-01-27 07:50:00,2.22536,2.22576,2.22487,2.22554,146600000.0
2005-01-27 07:55:00,2.226,2.22601,2.22535,2.22543,183800000.0
2005-01-27 08:00:00,2.2257,2.22596,2.22482,2.22493,167700000.0
2005-01-27 08:05:00,2.22517,2.22584,2.22489,2.22527,185500000.0
2005-01-27 08:10:00,2.22534,2.22597,2.22499,2.22529,220700001.0
2005-01-27 08:15:00,2.22526,2.22611,2.2248,2.22551,193400000.0
2005-01-27 08:20:00,2.22507,2.22549,2.22443,2.22465,220300000.0
2005-01-27 08:25:00,2.22487,2.22516,2.22443,2.22482,177300000.0
2005-01-27 08:30:00,2.22445,2.22494,2.22378,2.22384,161200000.0
2005-01-27 08:35:00,2.22365,2.22443,2.22358,2.22397,213300000.0
2005-01-27 08:40:00,2.22379,2.22443,2.22281,2.22323,205100000.0
2005-01-27 08:45:00,2.22333,2.22369,2.22259,2.22335,205300000.0
2005-01-27 08:50:00,2.22322,2.22423,2.22296,2.22398,147200000.0
2005-01-27 08:55:00,2.22454,2.22596,2.22403,2.22596,186099999.0
2005-01-27 09:00:00,2.22548,2.22728,2.22525,2.22601,150100000.0
2005-01-27 09:05:00,2.22631,2.22682,2.22562,2.22581,171800000.0
2005-01-27 09:10:00,2.22579,2.22636,2.22534,2.22625,197300000.0
2005-01-27 09:15:00,2.22635,2.22654,2.2255,2.22573,151700000.0
2005-01-27 09:20:00,2.22596,2.22609,2.22507,2.22538,231399999.0
2005-01-27 09:25:00,2.22496,2.22532,2.22468,2.22483,155900000.0
2005-01-27 09:30:00,2.22486,2.22534,2.22439,2.22481,196100000.0
2005-01-27 09:35:00,2.22482,2.22518,2.22403,2.22447,172000000.0
2005-01-27 09:40:00,2.22429,2.22449,2.22302,2.22344,202700000.0
2005-01-27 09:45:00,2.22317,2.22413,2.22302,2.22341,186500000.0
2005-01-27 09:50:00,2.22322,2.22322,2.22162,2.22257,227999999.0
2005-01-27 09:55:00,2.22262,2.223,2.22177,2.22293,223600000.0
2005-01-27 10:00:00,2.22292,2.22363,2.22184,2.22338,181300000.0
2005-01-27 10:05:00,2.22365,2.22419,2.22284,2.22381,199100000.0
2005-01-27 10:10:00,2.2238,2.22445,2.22355,2.22389,147800000.0
2005-01-27 10:15:00,2.22393,2.22407,2.22291,2.22363,172900000.0
2005-01-27 10:20:00,2.22344,2.22441,2.22313,2.22427,199600000.0
2005-01-27 10:25:00,2.22439,2.22571,2.22379,2.22529,182500000.0
2005-01-27 10:30:00,2.22547,2.22632,2.22487,2.22523,149900000.0
2005-01-27 10:35:00,2.22539,2.22554,2.22487,2.22521,171700000.0
2005-01-27 10:40:00,2.22562,2.22618,2.22482,2.22618,159800000.0
2005-01-27 10:45:00,2.22587,2.22672,2.22587,2.2264,191800000.0
2005-01-27 10:50:00,2.22601,2.22717,2.22556,2.22716,163300000.0
2005-01-27 10:55:00,2.2272,2.22729,2.22661,2.22676,226800000.0
2005-01-27 11:00:00,2.22685,2.22693,2.22611,2.22627,173400000.0
2005-01-27 11:05:00,2.22611,2.22769,2.22609,2.22744,206200000.0
2005-01-27 11:10:00,2.2268,2.22783,2.22656,2.22747,243999998.0
2005-01-27 11:15:00,2.22737,2.2282,2.22714,2.22809,194700000.0
2005-01-27 11:20:00,2.22811,2.22824,2.22716,2.22765,216000001.0
2005-01-27 11:25:00,2.22762,2.22822,2.22736,2.2279,204700001.0
2005-01-27 11:30:00,2.22785,2.22818,2.22735,2.22794,195600000.0
2005-01-27 11:35:00,2.2279,2.22836,2.22727,2.22836,205800000.0
2005-01-27 11:40:00,2.22854,2.22854,2.2276,2.22821,226000000.0
2005-01-27 11:45:00,2.22837,2.2293,2.22806,2.22879,172700000.0
2005-01-27 11:50:00,2.22929,2.23072,2.22897,2.23025,181300000.0
2005-01-27 11:55:00,2.23021,2.23066,2.22971,2.23011,173200000.0
2005-01-27 12:00:00,2.22988,2.23011,2.22842,2.22895,157000000.0
2005-01-27 12:05:00,2.22926,2.23061,2.22887,2.23013,185000000.0
2005-01-27 12:10:00,2.23003,2.23037,2.2293,2.22959,183500000.0
2005-01-27 12:15:00,2.22994,2.2314,2.22965,2.2312,212300000.0
2005-01-27 12:20:00,2.23112,2.23142,2.23029,2.23078,146600000.0
2005-01-27 12:25:00,2.23106,2.23113,2.22915,2.2294,193600000.0
2005-01-27 12:30:00,2.22948,2.23088,2.22944,2.23053,167300000.0
2005-01-27 12:35:00,2.23057,2.23068,2.22894,2.22933,200000000.0
2005-01-27 12:40:00,2.22935,2.22974,2.22824,2.22873,226400000.0
2005-01-27 12:45:00,2.22846,2.22903,2.22818,2.2286,186399999.0
2005-01-27 12:50:00,2.22858,2.22935,2.22839,2.22927,196800000.0
2005-01-27 12:55:00,2.22942,2.23009,2.2286,2.22972,213000000.0
2005-01-27 13:00:00,2.22925,2.23018,2.22871,2.22977,212900000.0
2005-01-27 13:05:00,2.22979,2.23073,2.22953,2.23045,173100000.0
2005-01-27 13:10:00,2.23044,2.23064,2.22971,2.23002,142600000.0
2005-01-27 13:15:00,2.23027,2.23061,2.2298,2.23045,192800000.0
2005-01-27 13:20:00,2.2304,2.23067,2.22962,2.23035,186100000.0
2005-01-27 13:25:00,2.23036,2.23075,2.22992,2.23009,189400000.0
2005-01-27 13:30:00,2.23018,2.2309,2.23011,2.23062,180000000.0
2005-01-27 13:35:00,2.23069,2.23125,2.22993,2.23023,222000000.0
2005-01-27 13:40:00,2.23017,2.23073,2.22967,2.23021,180400000.0
2005-01-27 13:45:00,2.23038,2.23069,2.22977,2.23036,202700000.0
2005-01-27 13:50:00,2.23039,2.23056,2.22976,2.23001,148900000.0
2005-01-27 13:55:00,2.22973,2.23087,2.22961,2.23064,236700000.0
2005-01-27 14:00:00,2.23075,2.2327,2.23012,2.23237,198700000.0
2005-01-27 14:05:00,2.23233,2.23254,2.23175,2.23218,182200000.0
2005-01-27 14:10:00,2.2323,2.23362,2.23185,2.23337,184300000.0
2005-01-27 14:15:00,2.23328,2.23556,2.23326,2.23424,160100000.0
2005-01-27 14:20:00,2.2344,2.23552,2.23348,2.23552,207499999.0
2005-01-27 14:25:00,2.23498,2.23539,2.23394,2.23443,224300000.0
2005-01-27 14:30:00,2.23447,2.23474,2.2336,2.23474,174600000.0
2005-01-27 14:35:00,2.23455,2.2347,2.23376,2.2344,198200000.0
2005-01-27 14:40:00,2.23458,2.23458,2.2336,2.23391,201400000.0
2005-01-27 14:45:00,2.23409,2.23424,2.23262,2.23268,155100000.0
2005-01-27 14:50:00,2.23262,2.23347,2.23254,2.23284,169600000.0
2005-01-27 14:55:00,2.23258,2.23314,2.23207,2.23301,222600001.0
2005-01-27 15:00:00,2.23289,2.23317,2.23233,2.23279,196100000.0
2005-01-27 15:05:00,2.23327,2.23451,2.2331,2.23417,175699999.0
2005-01-27 15:10:00,2.23416,2.23496,2.2336,2.23472,160800000.0
2005-01-27 15:15:00,2.23517,2.23522,2.23233,2.23251,192700000.0
2005-01-27 15:20:00,2.23226,2.23257,2.2318,2.23253,163200000.0
2005-01-27 15:25:00,2.23209,2.23227,2.2309,2.23114,226300000.0
2005-01-27 15:30:00,2.2308,2.23217,2.23076,2.23128,200700000.0
2005-01-27 15:35:00,2.23104,2.23143,2.22884,2.22921,214899999.0
2005-01-27 15:40:00,2.22947,2.23015,2.22843,2.23005,163400000.0
2005-01-27 15:45:00,2.23024,2.23032,2.22866,2.22966,188100000.0
2005-01-27 15:50:00,2.22966,2.23266,2.22938,2.23207,180800000.0
2005-01-27 15:55:00,2.23262,2.23397,2.23232,2.23338,214200000.0
2005-01-27 16:00:00,2.23344,2.23549,2.23294,2.2353,172200000.0
2005-01-27 16:05:00,2.23506,2.23639,2.23501,2.23639,185700000.0
2005-01-27 16:10:00,2.23642,2.23657,2.23517,2.2355,156100000.0
2005-01-27 16:15:00,2.23525,2.23551,2.23388,2.23432,159200000.0
2005-01-27 16:20:00,2.2345,2.23504,2.23375,2.23424,178900000.0
2005-01-27 16:25:00,2.23444,2.23444,2.23293,2.23327,219700000.0
2005-01-27 16:30:00,2.2333,2.23359,2.23272,2.23345,184300000.0
2005-01-27 16:35:00,2.23318,2.23448,2.23269,2.23432,210500000.0
2005-01-27 16:40:00,2.23422,2.2343,2.23367,2.23395,128300000.0
2005-01-27 16:45:00,2.23407,2.2343,2.23367,2.23396,159100000.0
2005-01-27 16:50:00,2.23383,2.23421,2.23308,2.23388,219900000.0
2005-01-27 16:55:00,2.23381,2.23466,2.23376,2.23463,132300000.0
2005-01-27 17:00:00,2.23426,2.2369,2.23404,2.23675,184300000.0
2005-01-27 17:05:00,2.23653,2.23713,2.23571,2.23623,176500000.0
2005-01-27 17:10:00,2.23598,2.23682,2.23581,2.23674,186699999.0
2005-01-27 17:15:00,2.23684,2.2369,2.23481,2.23508,192800000.0
2005-01-27 17:20:00,2.23488,2.23595,2.23487,2.2355,232300000.0
2005-01-27 17:25:00,2.23525,2.23602,2.23523,2.23545,215000000.0
2005-01-27 17:30:00,2.23533,2.2362,2.23496,2.23553,185400000.0
2005-01-27 17:35:00,2.23572,2.23589,2.23512,2.23555,237000000.0
2005-01-27 17:40:00,2.23562,2.23564,2.23492,2.235,193300000.0
2005-01-27 17:45:00,2.23493,2.2356,2.23454,2.23507,201200000.0
2005-01-27 17:50:00,2.23509,2.23613,2.23477,2.23602,191400000.0
2005-01-27 17:55:00,2.23592,2.23637,2.23522,2.23609,207100000.0
2005-01-27 18:00:00,2.23612,2.23773,2.23551,2.23706,1524900000.0
2005-01-27 18:05:00,2.23722,2.23736,2.23567,2.23595,1862200004.0
2005-01-27 18:10:00,2.23605,2.23678,2.23564,2.23653,1128499999.0
2005-01-27 18:15:00,2.23645,2.237,2.23581,2.23671,1238900000.0
2005-01-27 18:20:00,2.237,2.23759,2.23666,2.23685,1310499999.0
2005-01-27 18:25:00,2.23688,2.23724,2.23625,2.2366,1448399999.0
2005-01-27 18:30:00,2.2366,2.23794,2.23659,2.23729,1324999999.0
2005-01-27 18:35:00,2.23717,2.23762,2.23589,2.23652,587100000.0
2005-01-27 18:40:00,2.23658,2.23715,2.23597,2.23651,654900000.0
2005-01-27 18:45:00,2.23659,2.23711,2.23633,2.23696,249400000.0
2005-01-27 18:50:00,2.23645,2.23718,2.2362,2.23658,598200000.0
2005-01-27 18:55:00,2.23667,2.23722,2.23595,2.23672,726999997.0
2005-01-27 19:00:00,2.23673,2.23725,2.23605,2.23725,395900001.0
2005-01-27 19:05:00,2.23704,2.23737,2.23651,2.23705,751399998.0
2005-01-27 19:10:00,2.23695,2.2373,2.23618,2.23663,443299997.0
2005-01-27 19:15:00,2.23675,2.23716,2.23607,2.23631,355200000.0
2005-01-27 19:20:00,2.23636,2.23674,2.23574,2.23619,595000002.0
2005-01-27 19:25:00,2.23645,2.23665,2.23565,2.23643,596399998.0
2005-01-27 19:30:00,2.23653,2.23691,2.23574,2.2369,598800000.0
2005-01-27 19:35:00,2.23705,2.23788,2.23651,2.23743,344600000.0
2005-01-27 19:40:00,2.23754,2.23868,2.23713,2.23868,465000001.0
2005-01-27 19:45:00,2.23865,2.23873,2.23732,2.23775,364900002.0
2005-01-27 19:50:00,2.23793,2.23839,2.23774,2.23814,276100000.0
2005-01-27 19:55:00,2.23818,2.23853,2.23657,2.23698,458100000.0
2005-01-27 20:00:00,2.23707,2.2375,2.23656,2.23709,235700000.0
2005-01-27 20:05:00,2.23698,2.23752,2.23661,2.23682,220200000.0
2005-01-27 20:10:00,2.23664,2.23718,2.23624,2.23685,506799999.0
2005-01-27 20:15:00,2.23657,2.23706,2.23556,2.23625,644500000.0
2005-01-27 20:20:00,2.23611,2.23697,2.23552,2.23687,659600000.0
2005-01-27 20:25:00,2.23688,2.23691,2.23587,2.23611,828200001.0
2005-01-27 20:30:00,2.2362,2.23652,2.23526,2.23556,1070100000.0
2005-01-27 20:35:00,2.23635,2.23723,2.2356,2.23676,495500000.0
2005-01-27 20:40:00,2.2366,2.23751,2.23612,2.23707,611500000.0
2005-01-27 20:45:00,2.23713,2.23777,2.23651,2.23651,575699999.0
2005-01-27 20:50:00,2.23702,2.23762,2.23655,2.23725,788400002.0
2005-01-27 20:55:00,2.23703,2.23736,2.23639,2.23725,1065700001.0
2005-01-27 21:00:00,2.23709,2.23772,2.23637,2.23764,885299999.0
2005-01-27 21:05:00,2.23754,2.23793,2.23713,2.23734,284400000.0
2005-01-27 21:10:00,2.23779,2.23788,2.23669,2.23678,519300000.0
2005-01-27 21:15:00,2.23668,2.23814,2.23668,2.23751,670600000.0
2005-01-27 21:20:00,2.23772,2.23815,2.23686,2.23793,779499998.0
2005-01-27 21:25:00,2.23763,2.23826,2.23715,2.23797,268000000.0
2005-01-27 21:30:00,2.23778,2.23802,2.23647,2.23647,499300000.0
2005-01-27 21:35:00,2.23647,2.23715,2.23639,2.23701,235400000.0
2005-01-27 21:40:00,2.23699,2.23761,2.23669,2.23712,438100000.0
2005-01-27 21:45:00,2.23737,2.23758,2.23676,2.23698,491999999.0
2005-01-27 21:50:00,2.23694,2.23739,2.23625,2.23646,252700000.0
2005-01-27 21:55:00,2.23616,2.237,2.23581,2.23692,396000001.0
2005-01-27 22:00:00,2.23704,2.23704,2.23575,2.23661,344500000.0
2005-01-27 22:05:00,2.2367,2.23687,2.23576,2.23612,208000000.0
2005-01-27 22:10:00,2.23616,2.23706,2.23598,2.23671,195800000.0
2005-01-27 22:15:00,2.23675,2.23692,2.23537,2.23596,387500001.0
2005-01-27 22:20:00,2.23576,2.23616,2.23523,2.23613,321200002.0
2005-01-27 22:25:00,2.23611,2.23611,2.23534,2.2356,278300000.0
2005-01-27 22:30:00,2.23547,2.23631,2.23542,2.2359,368600000.0
2005-01-27 22:35:00,2.23608,2.23649,2.2356,2.23592,204700001.0
2005-01-27 22:40:00,2.23622,2.23655,2.23566,2.23612,319000000.0
2005-01-27 22:45:00,2.23624,2.23647,2.23559,2.23647,338300000.0
2005-01-27 22:50:00,2.23623,2.23758,2.23576,2.23687,280100000.0
2005-01-27 22:55:00,2.2368,2.23728,2.23616,2.23648,198599999.0
2005-01-27 23:00:00,2.23644,2.23698,2.23615,2.23657,181900001.0
2005-01-27 23:05:00,2.23689,2.23701,2.23593,2.23617,142300000.0
2005-01-27 23:10:00,2.23658,2.23678,2.23585,2.23671,143900000.0
2005-01-27 23:15:00,2.23643,2.23704,2.23554,2.23554,130300000.0
2005-01-27 23:20:00,2.23664,2.23715,2.23627,2.23657,204600000.0
2005-01-27 23:25:00,2.23636,2.23695,2.23606,2.23606,191100000.0
2005-01-27 23:30:00,2.23643,2.23674,2.23569,2.23584,195300000.0
2005-01-27 23:35:00,2.23563,2.23661,2.23554,2.2361,242499999.0
2005-01-27 23:40:00,2.23612,2.23639,2.23553,2.23601,139200000.0
2005-01-27 23:45:00,2.23567,2.23656,2.23567,2.23632,193200000.0
2005-01-27 23:50:00,2.23621,2.23711,2.23578,2.23711,172100000.0
2005-01-27 23:55:00,2.23699,2.23742,2.2364,2.23676,160000000.0
2005-01-28 00:00:00,2.2365,2.23776,2.2365,2.23776,194700000.0
2005-01-28 00:05:00,2.23767,2.23839,2.23685,2.23764,138500000.0
2005-01-28 00:10:00,2.23742,2.23886,2.23703,2.23791,179800000.0
2005-01-28 00:15:00,2.23834,2.23844,2.23733,2.23774,162700000.0
2005-01-28 00:20:00,2.23755,2.23799,2.23488,2.23511,189300000.0
2005-01-28 00:25:00,2.23553,2.2368,2.23394,2.23659,173700000.0
2005-01-28 00:30:00,2.2362,2.23705,2.23578,2.23653,225199998.0
2005-01-28 00:35:00,2.23669,2.23736,2.2355,2.23709,217300000.0
2005-01-28 00:40:00,2.23717,2.23812,2.23686,2.23741,169199999.0
2005-01-28 00:45:00,2.23762,2.23782,2.23687,2.23752,176500000.0
2005-01-28 00:50:00,2.23784,2.23796,2.23684,2.2377,169000000.0
2005-01-28 00:55:00,2.23713,2.23887,2.23658,2.238,172700001.0
2005-01-28 01:00:00,2.23769,2.23821,2.23727,2.23754,157500000.0
2005-01-28 01:05:00,2.23766,2.23873,2.23756,2.23809,201800000.0
2005-01-28 01:10:00,2.23794,2.23844,2.23781,2.23811,191100000.0
2005-01-28 01:15:00,2.23818,2.2391,2.23756,2.23829,184700000.0
2005-01-28 01:20:00,2.23862,2.23947,2.23814,2.23855,176700000.0
2005-01-28 01:25:00,2.23886,2.23928,2.23864,2.2387,165100000.0
2005-01-28 01:30:00,2.23943,2.24052,2.23918,2.2399,212400000.0
2005-01-28 01:35:00,2.2399,2.24098,2.23959,2.24043,128300000.0
2005-01-28 01:40:00,2.24033,2.24069,2.23938,2.23975,208300000.0
2005-01-28 01:45:00,2.2395,2.24006,2.23901,2.23969,137800000.0
2005-01-28 01:50:00,2.23962,2.23995,2.23918,2.23985,148500000.0
2005-01-28 01:55:00,2.2395,2.23986,2.23868,2.23972,170200000.0
2005-01-28 02:00:00,2.23977,2.23977,2.23792,2.23829,168500001.0
2005-01-28 02:05:00,2.23833,2.23895,2.23798,2.238,192699999.0
2005-01-28 02:10:00,2.23803,2.23866,2.23795,2.23853,183200000.0
2005-01-28 02:15:00,2.23816,2.23924,2.23751,2.23883,190100000.0
2005-01-28 02:20:00,2.2389,2.23919,2.23777,2.23783,157000000.0
2005-01-28 02:25:00,2.23806,2.23841,2.23675,2.23678,229700000.0
2005-01-28 02:30:00,2.23695,2.23774,2.23659,2.23665,191100000.0
2005-01-28 02:35:00,2.23664,2.2375,2.23622,2.23664,145000000.0
2005-01-28 02:40:00,2.23639,2.23694,2.23596,2.23639,178699999.0
2005-01-28 02:45:00,2.23656,2.23709,2.23631,2.2369,181000000.0
2005-01-28 02:50:00,2.23721,2.23721,2.2359,2.23628,158800000.0
2005-01-28 02:55:00,2.23665,2.23802,2.23637,2.2375,161300000.0
2005-01-28 03:00:00,2.23748,2.23836,2.23676,2.23836,146600000.0
2005-01-28 03:05:00,2.23778,2.2387,2.23734,2.23734,169400000.0
2005-01-28 03:10:00,2.23774,2.23815,2.23719,2.23721,241700000.0
2005-01-28 03:15:00,2.23724,2.23793,2.23706,2.2376,197000000.0
2005-01-28 03:20:00,2.2374,2.23768,2.23629,2.23678,226899999.0
2005-01-28 03:25:00,2.23701,2.23737,2.23644,2.23695,168200000.0
2005-01-28 03:30:00,2.23722,2.23722,2.23628,2.23673,163900000.0
2005-01-28 03:35:00,2.23656,2.2369,2.23577,2.23675,150900000.0
2005-01-28 03:40:00,2.23669,2.23703,2.23576,2.2369,162900000.0
2005-01-28 03:45:00,2.23643,2.23707,2.23589,2.23643,182400000.0
2005-01-28 03:50:00,2.2359,2.23679,2.23563,2.23609,152500000.0
2005-01-28 03:55:00,2.23606,2.23749,2.23584,2.23599,196400000.0
2005-01-28 04:00:00,2.23591,2.23685,2.23584,2.23669,168100000.0
2005-01-28 04:05:00,2.23691,2.23749,2.23616,2.23744,184900000.0
2005-01-28 04:10:00,2.237,2.23759,2.23672,2.23722,134600000.0
2005-01-28 04:15:00,2.23724,2.23824,2.23655,2.23824,176400000.0
2005-01-28 04:20:00,2.23815,2.23846,2.23733,2.23777,141500000.0
2005-01-28 04:25:00,2.23792,2.23795,2.23726,2.23752,210899999.0
2005-01-28 04:30:00,2.23733,2.23753,2.23675,2.23741,221000001.0
2005-01-28 04:35:00,2.23752,2.23756,2.23649,2.23722,136700000.0
2005-01-28 04:40:00,2.23752,2.23784,2.23648,2.2373,207500000.0
2005-01-28 04:45:00,2.23777,2.23786,2.2369,2.23756,201800000.0
2005-01-28 04:50:00,2.2373,2.23767,2.23636,2.23643,165400000.0
2005-01-28 04:55:00,2.23738,2.23738,2.23668,2.23685,188800000.0
2005-01-28 05:00:00,2.23662,2.23728,2.23658,2.23709,175300000.0
2005-01-28 05:05:00,2.23727,2.23747,2.23641,2.23686,187900000.0
2005-01-28 05:10:00,2.23705,2.23767,2.23686,2.2371,205900000.0
2005-01-28 05:15:00,2.23764,2.23786,2.23716,2.23742,172500001.0
2005-01-28 05:20:00,2.2373,2.23786,2.23666,2.23763,153700000.0
2005-01-28 05:25:00,2.2378,2.23793,2.23701,2.23771,175700000.0
2005-01-28 05:30:00,2.23741,2.23777,2.23679,2.23748,188500000.0
2005-01-28 05:35:00,2.23747,2.23748,2.23607,2.2365,175300001.0
2005-01-28 05:40:00,2.2363,2.23739,2.2363,2.23683,174200000.0
2005-01-28 05:45:00,2.23713,2.23746,2.23645,2.23681,220400001.0
2005-01-28 05:50:00,2.23679,2.23753,2.23649,2.23659,158000000.0
2005-01-28 05:55:00,2.23645,2.23799,2.23608,2.23659,191300000.0
2005-01-28 06:00:00,2.23638,2.23759,2.23587,2.23659,182000000.0
2005-01-28 06:05:00,2.23626,2.23706,2.23589,2.23589,193000000.0
2005-01-28 06:10:00,2.2366,2.23748,2.23584,2.23694,207800000.0
2005-01-28 06:15:00,2.23577,2.2368,2.23577,2.23631,161200000.0
2005-01-28 06:20:00,2.23621,2.23666,2.23537,2.23607,212400000.0
2005-01-28 06:25:00,2.23599,2.23637,2.23534,2.23619,187600000.0
2005-01-28 06:30:00,2.23639,2.2366,2.23527,2.23608,190699999.0
2005-01-28 06:35:00,2.23572,2.23637,2.23537,2.23606,268799999.0
2005-01-28 06:40:00,2.23597,2.2363,2.23538,2.23576,142000000.0
2005-01-28 06:45:00,2.23585,2.23627,2.23547,2.23612,174900000.0
2005-01-28 06:50:00,2.23588,2.23625,2.23521,2.2356,241000000.0
2005-01-28 06:55:00,2.23518,2.2361,2.23518,2.23578,197900000.0
2005-01-28 07:00:00,2.23571,2.23587,2.23508,2.23533,175500000.0
2005-01-28 07:05:00,2.23559,2.23571,2.2348,2.23512,110400000.0
2005-01-28 07:10:00,2.23528,2.23562,2.23473,2.2351,174500000.0
2005-01-28 07:15:00,2.23507,2.23513,2.23379,2.23479,192399999.0
2005-01-28 07:20:00,2.23415,2.2351,2.23389,2.23499,269699999.0
2005-01-28 07:25:00,2.23492,2.23514,2.23387,2.23387,160900000.0
2005-01-28 07:30:00,2.23398,2.2347,2.23385,2.23428,199300000.0
2005-01-28 07:35:00,2.23459,2.23459,2.23361,2.23417,186800000.0
2005-01-28 07:40:00,2.23429,2.23452,2.23371,2.23391,199699998.0
2005-01-28 07:45:00,2.23389,2.23445,2.23362,2.23422,174699999.0
2005-01-28 07:50:00,2.23392,2.23436,2.23357,2.23397,150200000.0
2005-01-28 07:55:00,2.23419,2.23467,2.23341,2.23444,214000000.0
2005-01-28 08:00:00,2.23426,2.23444,2.23356,2.23389,203700000.0
2005-01-28 08:05:00,2.23336,2.23444,2.23336,2.23428,183500000.0
2005-01-28 08:10:00,2.23403,2.23462,2.23381,2.23419,185200000.0
2005-01-28 08:15:00,2.23437,2.23437,2.23313,2.2336,159400000.0
2005-01-28 08:20:00,2.23382,2.23423,2.23341,2.23361,158100000.0
2005-01-28 08:25:00,2.23376,2.23434,2.23311,2.23373,149300000.0
2005-01-28 08:30:00,2.2339,2.23439,2.23333,2.23378,230800000.0
2005-01-28 08:35:00,2.23363,2.23456,2.23347,2.23347,165900000.0
2005-01-28 08:40:00,2.23403,2.23408,2.23313,2.23349,153500000.0
2005-01-28 08:45:00,2.23381,2.23433,2.23263,2.23307,161200000.0
2005-01-28 08:50:00,2.23335,2.23373,2.23274,2.23314,152000000.0
2005-01-28 08:55:00,2.23327,2.23409,2.233,2.23389,205700000.0
2005-01-28 09:00:00,2.23382,2.23437,2.23264,2.23335,252900000.0
2005-01-28 09:05:00,2.23348,2.23357,2.23285,2.23343,229399999.0
2005-01-28 09:10:00,2.23335,2.23519,2.23335,2.23486,174700000.0
2005-01-28 09:15:00,2.2347,2.23582,2.23433,2.23528,165100000.0
2005-01-28 09:20:00,2.23495,2.23626,2.23488,2.23623,179000000.0
2005-01-28 09:25:00,2.23592,2.23629,2.23531,2.23591,205000000.0
2005-01-28 09:30:00,2.23562,2.23719,2.23498,2.23691,206000000.0
2005-01-28 09:35:00,2.23693,2.23914,2.23679,2.23761,231399999.0
2005-01-28 09:40:00,2.23753,2.23806,2.23675,2.23735,210100000.0
2005-01-28 09:45:00,2.23763,2.23809,2.23697,2.23772,157900000.0
2005-01-28 09:50:00,2.23789,2.23863,2.23732,2.23848,220300001.0
2005-01-28 09:55:00,2.23823,2.23945,2.23813,2.23919,169800000.0
2005-01-28 10:00:00,2.2391,2.23923,2.23808,2.23888,168000000.0
2005-01-28 10:05:00,2.23899,2.23957,2.23869,2.23926,159200000.0
2005-01-28 10:10:00,2.239,2.239,2.23816,2.23827,163500000.0
2005-01-28 10:15:00,2.23795,2.23839,2.23722,2.23755,169000000.0
2005-01-28 10:20:00,2.2376,2.23822,2.23729,2.23814,200500000.0
2005-01-28 10:25:00,2.23796,2.23876,2.23765,2.23807,162499999.0
2005-01-28 10:30:00,2.2376,2.23789,2.23654,2.2367,176900000.0
2005-01-28 10:35:00,2.2365,2.23766,2.2364,2.23757,184100000.0
2005-01-28 10:40:00,2.23762,2.23767,2.23635,2.23763,190100000.0
2005-01-28 10:45:00,2.23761,2.23832,2.23716,2.23743,261000002.0
2005-01-28 10:50:00,2.23714,2.23808,2.23712,2.23776,167100000.0
2005-01-28 10:55:00,2.23795,2.23815,2.23732,2.23782,163000000.0
2005-01-28 11:00:00,2.23741,2.23903,2.2372,2.23869,219300000.0
2005-01-28 11:05:00,2.23883,2.23918,2.23774,2.23819,163300000.0
2005-01-28 11:10:00,2.23814,2.23867,2.23743,2.23743,186100000.0
2005-01-28 11:15:00,2.23712,2.23773,2.23681,2.23715,197700000.0
2005-01-28 11:20:00,2.23718,2.23734,2.23617,2.23651,160500000.0
2005-01-28 11:25:00,2.23656,2.23677,2.23539,2.2357,217400000.0
2005-01-28 11:30:00,2.23552,2.23641,2.23529,2.23539,178100000.0
2005-01-28 11:35:00,2.23534,2.23557,2.23405,2.23421,234900000.0
2005-01-28 11:40:00,2.23385,2.23447,2.23336,2.23396,159100000.0
2005-01-28 11:45:00,2.23405,2.23433,2.23362,2.23379,146600000.0
2005-01-28 11:50:00,2.23408,2.23469,2.23357,2.23429,154000000.0
2005-01-28 11:55:00,2.23403,2.23506,2.23403,2.23456,185099999.0
2005-01-28 12:00:00,2.23462,2.23488,2.23406,2.2345,207699998.0
2005-01-28 12:05:00,2.23419,2.23467,2.2335,2.23435,150200000.0
2005-01-28 12:10:00,2.23426,2.23469,2.23353,2.23465,180800000.0
2005-01-28 12:15:00,2.23441,2.23512,2.23385,2.2342,208899999.0
2005-01-28 12:20:00,2.23405,2.23473,2.23366,2.23392,191700000.0
2005-01-28 12:25:00,2.23358,2.23437,2.23348,2.23387,184700000.0
2005-01-28 12:30:00,2.23375,2.23559,2.23371,2.23518,167500000.0
2005-01-28 12:35:00,2.23498,2.23664,2.23485,2.23633,205700000.0
2005-01-28 12:40:00,2.23634,2.23666,2.23569,2.23625,225900001.0
2005-01-28 12:45:00,2.23645,2.237,2.23593,2.23602,220200001.0
2005-01-28 12:50:00,2.2357,2.23627,2.23536,2.23605,148100000.0
2005-01-28 12:55:00,2.23583,2.2375,2.23563,2.2375,155000000.0
2005-01-28 13:00:00,2.23719,2.23753,2.23655,2.23753,199900001.0
2005-01-28 13:05:00,2.23774,2.23778,2.23599,2.23624,175700000.0
2005-01-28 13:10:00,2.23653,2.23681,2.23555,2.23628,200100001.0
2005-01-28 13:15:00,2.23637,2.23663,2.23488,2.23489,204100000.0
2005-01-28 13:20:00,2.23487,2.2353,2.23397,2.23506,198500000.0
2005-01-28 13:25:00,2.23504,2.23532,2.23346,2.23406,176899999.0
2005-01-28 13:30:00,2.2344,2.23448,2.23244,2.23331,226099999.0
2005-01-28 13:35:00,2.23386,2.23396,2.23276,2.2331,211100000.0
2005-01-28 13:40:00,2.23325,2.23386,2.23243,2.23299,154100000.0
2005-01-28 13:45:00,2.23301,2.23416,2.23271,2.23328,198400001.0
2005-01-28 13:50:00,2.23317,2.23361,2.23189,2.23291,197600000.0
2005-01-28 13:55:00,2.23226,2.23327,2.23199,2.23312,197500000.0
2005-01-28 14:00:00,2.23311,2.23332,2.23241,2.23299,193900000.0
2005-01-28 14:05:00,2.23306,2.23324,2.23243,2.23298,175000000.0
2005-01-28 14:10:00,2.23277,2.23305,2.23233,2.23302,195400001.0
2005-01-28 14:15:00,2.23275,2.23306,2.23207,2.2327,185800000.0
2005-01-28 14:20:00,2.23255,2.23315,2.23228,2.23247,164000000.0
2005-01-28 14:25:00,2.23208,2.2331,2.23159,2.23299,160000000.0
2005-01-28 14:30:00,2.23284,2.23316,2.23165,2.23227,239300000.0
2005-01-28 14:35:00,2.23262,2.23268,2.2313,2.23201,145700000.0
2005-01-28 14:40:00,2.23192,2.23306,2.23152,2.23202,151700000.0
2005-01-28 14:45:00,2.23294,2.23294,2.23183,2.23275,151800000.0
2005-01-28 14:50:00,2.23263,2.23293,2.23191,2.23267,177700000.0
2005-01-28 14:55:00,2.23227,2.23307,2.23212,2.23253,216299999.0
2005-01-28 15:00:00,2.23273,2.2333,2.23223,2.23268,164500000.0
2005-01-28 15:05:00,2.2329,2.23322,2.23213,2.23282,205700000.0
2005-01-28 15:10:00,2.23233,2.23275,2.23178,2.23223,174700000.0
2005-01-28 15:15:00,2.23228,2.23384,2.23202,2.23353,156000000.0
2005-01-28 15:20:00,2.23362,2.23457,2.23292,2.23457,143700000.0
2005-01-28 15:25:00,2.23455,2.23569,2.23382,2.23534,178800000.0
2005-01-28 15:30:00,2.2344,2.23655,2.23205,2.23269,205400000.0
2005-01-28 15:35:00,2.23259,2.23318,2.23141,2.23181,223199999.0
2005-01-28 15:40:00,2.2319,2.23342,2.23163,2.23302,200000000.0
2005-01-28 15:45:00,2.23312,2.23445,2.23233,2.23332,206500000.0
2005-01-28 15:50:00,2.23299,2.23332,2.23234,2.23288,170700000.0
2005-01-28 15:55:00,2.23289,2.23339,2.23212,2.23296,191200000.0
2005-01-28 16:00:00,2.23292,2.23408,2.23273,2.23356,180500000.0
2005-01-28 16:05:00,2.23385,2.23464,2.23353,2.23353,194300000.0
2005-01-28 16:10:00,2.23358,2.23467,2.23314,2.23451,233300000.0
2005-01-28 16:15:00,2.2345,2.23519,2.23434,2.23517,175300000.0
2005-01-28 16:20:00,2.2354,2.23578,2.23455,2.23517,162200000.0
2005-01-28 16:25:00,2.23535,2.2367,2.23494,2.23562,202000000.0
2005-01-28 16:30:00,2.2355,2.23573,2.23406,2.23464,163600000.0
2005-01-28 16:35:00,2.23474,2.23518,2.23421,2.23477,171200000.0
2005-01-28 16:40:00,2.23499,2.23548,2.23447,2.23485,241400000.0
2005-01-28 16:45:00,2.23499,2.2358,2.23488,2.23541,173300000.0
2005-01-28 16:50:00,2.23566,2.23626,2.2353,2.23626,232100000.0
2005-01-28 16:55:00,2.23648,2.23689,2.23571,2.2365,148600000.0
2005-01-28 17:00:00,2.23651,2.23748,2.23569,2.23748,181600000.0
2005-01-28 17:05:00,2.23741,2.23837,2.23712,2.2383,164300000.0
2005-01-28 17:10:00,2.23851,2.24064,2.23809,2.23984,185800000.0
2005-01-28 17:15:00,2.23995,2.24161,2.2396,2.2405,206800000.0
2005-01-28 17:20:00,2.24052,2.24052,2.23838,2.23947,159100000.0
2005-01-28 17:25:00,2.23972,2.23973,2.23731,2.23847,168900000.0
2005-01-28 17:30:00,2.23827,2.23958,2.23778,2.23944,156900000.0
2005-01-28 17:35:00,2.24005,2.2412,2.23921,2.23969,193399999.0
2005-01-28 17:40:00,2.23991,2.24083,2.23905,2.23995,198900000.0
2005-01-28 17:45:00,2.23999,2.24069,2.23909,2.23998,168999999.0
2005-01-28 17:50:00,2.23963,2.23993,2.23929,2.23977,118900000.0
2005-01-28 17:55:00,2.23995,2.24059,2.23925,2.24056,141100000.0
2005-01-28 18:00:00,2.24054,2.24163,2.24017,2.2415,1607999999.0
2005-01-28 18:05:00,2.24133,2.24183,2.23983,2.2412,1739500000.0
2005-01-28 18:10:00,2.24115,2.24189,2.24081,2.24132,1136300001.0
2005-01-28 18:15:00,2.24111,2.24191,2.24081,2.24111,1486699999.0
2005-01-28 18:20:00,2.24147,2.24166,2.23963,2.2401,1255699997.0
2005-01-28 18:25:00,2.24027,2.24138,2.23956,2.23983,1425000000.0
2005-01-28 18:30:00,2.23985,2.24004,2.23898,2.23929,1255600000.0
2005-01-28 18:35:00,2.23963,2.23987,2.23816,2.23823,609400000.0
2005-01-28 18:40:00,2.23857,2.23904,2.23797,2.2388,675500000.0
2005-01-28 18:45:00,2.23862,2.23919,2.23819,2.23841,249000000.0
2005-01-28 18:50:00,2.23858,2.23959,2.23823,2.23908,703600000.0
2005-01-28 18:55:00,2.23897,2.24069,2.23888,2.24007,713400000.0
2005-01-28 19:00:00,2.23993,2.24032,2.23908,2.23945,403900000.0
2005-01-28 19:05:00,2.23918,2.2399,2.23825,2.23944,794199998.0
2005-01-28 19:10:00,2.23929,2.23971,2.23862,2.23971,440300000.0
2005-01-28 19:15:00,2.23904,2.23965,2.23853,2.23895,403500000.0
2005-01-28 19:20:00,2.23905,2.23987,2.23841,2.23928,592999998.0
2005-01-28 19:25:00,2.23896,2.23977,2.23863,2.23905,528300000.0
2005-01-28 19:30:00,2.23909,2.2393,2.23758,2.23909,608300000.0
2005-01-28 19:35:00,2.2388,2.23952,2.23832,2.23952,415200000.0
2005-01-28 19:40:00,2.23953,2.24021,2.23909,2.23945,383300000.0
2005-01-28 19:45:00,2.23903,2.23975,2.23866,2.2394,335400000.0
2005-01-28 19:50:00,2.23976,2.24042,2.23895,2.24027,300400000.0
2005-01-28 19:55:00,2.2403,2.2406,2.23886,2.23935,451700000.0
2005-01-28 20:00:00,2.23946,2.23964,2.23859,2.23899,275600000.0
2005-01-28 20:05:00,2.23836,2.23925,2.23821,2.23885,238100000.0
2005-01-28 20:10:00,2.23829,2.2388,2.23772,2.23817,527000001.0
2005-01-28 20:15:00,2.23872,2.23892,2.2378,2.23843,610500000.0
2005-01-28 20:20:00,2.23787,2.23872,2.23754,2.23861,643500000.0
2005-01-28 20:25:00,2.23807,2.23913,2.23793,2.23869,804700000.0
2005-01-28 20:30:00,2.23819,2.23897,2.23771,2.23797,1074400000.0
2005-01-28 20:35:00,2.23816,2.23888,2.23788,2.23822,522699999.0
2005-01-28 20:40:00,2.238,2.23911,2.23733,2.23867,647700000.0
2005-01-28 20:45:00,2.23841,2.23951,2.23819,2.2392,522600000.0
2005-01-28 20:50:00,2.23909,2.24013,2.23871,2.23988,787300000.0
2005-01-28 20:55:00,2.23955,2.24001,2.23824,2.23911,1001200000.0
2005-01-28 21:00:00,2.23982,2.23982,2.23768,2.23888,783900000.0
2005-01-28 21:05:00,2.23834,2.23875,2.23768,2.23845,219600000.0
2005-01-28 21:10:00,2.23851,2.23889,2.23761,2.23889,583800000.0
2005-01-28 21:15:00,2.23901,2.23908,2.23821,2.23856,650400001.0
2005-01-28 21:20:00,2.23823,2.23876,2.23763,2.23784,802600000.0
2005-01-28 21:25:00,2.23817,2.23891,2.23707,2.23881,334500000.0
2005-01-28 21:30:00,2.23882,2.23898,2.23806,2.23871,382200000.0
2005-01-28 21:35:00,2.23875,2.23931,2.23798,2.23861,264599999.0
2005-01-28 21:40:00,2.23875,2.23929,2.23803,2.23875,364300000.0
2005-01-28 21:45:00,2.23862,2.23928,2.23821,2.23831,437200000.0
2005-01-28 21:50:00,2.239,2.23969,2.23841,2.2391,314200000.0
2005-01-28 21:55:00,2.23871,2.23896,2.23776,2.23791,386800001.0
2005-01-28 22:00:00,2.23813,2.23896,2.23752,2.2382,339200001.0
2005-01-28 22:05:00,2.23773,2.23858,2.23757,2.23818,205300000.0
2005-01-28 22:10:00,2.23842,2.2386,2.23783,2.23803,193800001.0
2005-01-28 22:15:00,2.23764,2.23847,2.23727,2.23803,366999999.0
2005-01-28 22:20:00,2.23758,2.23847,2.23752,2.23846,306399998.0
2005-01-28 22:25:00,2.23808,2.23877,2.23762,2.23804,294600001.0
2005-01-28 22:30:00,2.23769,2.23855,2.23745,2.23795,299500000.0
2005-01-28 22:35:00,2.23804,2.23857,2.23789,2.23838,183300000.0
2005-01-28 22:40:00,2.23835,2.2389,2.23793,2.2386,404700001.0
2005-01-28 22:45:00,2.23801,2.23895,2.23796,2.23877,325000000.0
2005-01-28 22:50:00,2.23807,2.23877,2.23804,2.23877,243800000.0
2005-01-28 22:55:00,2.23883,2.23903,2.23782,2.23823,166300000.0
2005-01-28 23:00:00,2.23789,2.23907,2.23789,2.23875,144700000.0
2005-01-28 23:05:00,2.2386,2.23897,2.23808,2.23853,174900000.0
2005-01-28 23:10:00,2.23836,2.23919,2.23819,2.23903,168300000.0
2005-01-28 23:15:00,2.23898,2.23898,2.23832,2.23842,160800000.0
2005-01-28 23:20:00,2.2387,2.23888,2.2379,2.23857,148000000.0
2005-01-28 23:25:00,2.23837,2.2389,2.23782,2.2389,168200000.0
2005-01-28 23:30:00,2.23835,2.23879,2.23787,2.23859,215599999.0
2005-01-28 23:35:00,2.2383,2.2387,2.23779,2.23864,197100000.0
2005-01-28 23:40:00,2.23826,2.23874,2.23746,2.2385,182000000.0
2005-01-28 23:45:00,2.23861,2.23951,2.23836,2.23901,203000001.0
2005-01-28 23:50:00,2.23972,2.23972,2.23881,2.23922,181500000.0
2005-01-28 23:55:00,2.23935,2.2403,2.23926,2.23956,179200000.0
2005-01-31 00:00:00,2.24065,2.24116,2.24034,2.24092,151600000.0
2005-01-31 00:05:00,2.24081,2.24096,2.24027,2.24027,144500000.0
2005-01-31 00:10:00,2.24067,2.24107,2.24025,2.24067,130600000.0
2005-01-31 00:15:00,2.241,2.241,2.24042,2.24093,207300000.0
2005-01-31 00:20:00,2.24085,2.24107,2.24013,2.24073,140600000.0
2005-01-31 00:25:00,2.24086,2.2409,2.24003,2.24068,131800000.0
2005-01-31 00:30:00,2.24054,2.2409,2.24012,2.2409,157100000.0
2005-01-31 00:35:00,2.24121,2.24221,2.24091,2.24176,200800001.0
2005-01-31 00:40:00,2.24188,2.24229,2.24135,2.24223,140900000.0
2005-01-31 00:45:00,2.24163,2.24352,2.24153,2.24352,204900000.0
2005-01-31 00:50:00,2.24359,2.24446,2.24275,2.24275,188800000.0
2005-01-31 00:55:00,2.24253,2.24418,2.24253,2.24358,145700000.0
2005-01-31 01:00:00,2.24354,2.24367,2.24281,2.24315,168000000.0
2005-01-31 01:05:00,2.24308,2.24403,2.24303,2.24358,126600000.0
2005-01-31 01:10:00,2.24371,2.24371,2.24323,2.24344,199500000.0
2005-01-31 01:15:00,2.2435,2.24364,2.24292,2.24364,155700000.0
2005-01-31 01:20:00,2.24297,2.24389,2.24277,2.24309,176600000.0
2005-01-31 01:25:00,2.24322,2.24347,2.24221,2.24288,192600000.0
2005-01-31 01:30:00,2.24298,2.24311,2.24178,2.24186,224600001.0
2005-01-31 01:35:00,2.24206,2.24206,2.24127,2.24149,192400000.0
2005-01-31 01:40:00,2.24138,2.24195,2.24111,2.24182,214699998.0
2005-01-31 01:45:00,2.24162,2.24242,2.24119,2.24191,175200000.0
2005-01-31 01:50:00,2.24171,2.24247,2.24166,2.2423,163700000.0
2005-01-31 01:55:00,2.24176,2.24268,2.24176,2.242,152000000.0
2005-01-31 02:00:00,2.24225,2.24264,2.24198,2.2421,201200000.0
2005-01-31 02:05:00,2.24243,2.2431,2.24177,2.24231,165500000.0
2005-01-31 02:10:00,2.2431,2.24326,2.24247,2.243,165200000.0
2005-01-31 02:15:00,2.24279,2.24344,2.24246,2.24246,178900000.0
2005-01-31 02:20:00,2.24236,2.24259,2.24112,2.24184,180900000.0
2005-01-31 02:25:00,2.24173,2.24231,2.24131,2.24141,240699999.0
2005-01-31 02:30:00,2.24149,2.24177,2.24053,2.24111,209700001.0
2005-01-31 02:35:00,2.24113,2.24158,2.24075,2.24146,147300000.0
2005-01-31 02:40:00,2.24109,2.24153,2.24037,2.24094,126400000.0
2005-01-31 02:45:00,2.24078,2.24132,2.24039,2.24061,207900000.0
2005-01-31 02:50:00,2.24067,2.24166,2.2406,2.24157,183200000.0
2005-01-31 02:55:00,2.24128,2.24189,2.24078,2.24081,175600000.0
2005-01-31 03:00:00,2.24084,2.24163,2.24073,2.24114,148900000.0
2005-01-31 03:05:00,2.24099,2.24162,2.2408,2.24145,161300000.0
2005-01-31 03:10:00,2.2416,2.24172,2.24109,2.24119,196400000.0
2005-01-31 03:15:00,2.24129,2.24202,2.24102,2.24125,144300000.0
2005-01-31 03:20:00,2.2413,2.24197,2.24066,2.24142,175700000.0
2005-01-31 03:25:00,2.24161,2.24177,2.24071,2.24102,191400000.0
2005-01-31 03:30:00,2.24119,2.2416,2.24082,2.24127,193000001.0
2005-01-31 03:35:00,2.24124,2.24176,2.24094,2.2411,144500000.0
2005-01-31 03:40:00,2.24099,2.24169,2.24056,2.24073,199100000.0
2005-01-31 03:45:00,2.24049,2.24102,2.24003,2.24086,176000000.0
2005-01-31 03:50:00,2.2413,2.24169,2.24056,2.24056,183900000.0
2005-01-31 03:55:00,2.24072,2.24139,2.24023,2.24131,172100000.0
2005-01-31 04:00:00,2.24162,2.24173,2.24065,2.24125,205300000.0
2005-01-31 04:05:00,2.24103,2.24189,2.24091,2.24137,188500000.0
2005-01-31 04:10:00,2.24136,2.24167,2.24074,2.24125,164999999.0
2005-01-31 04:15:00,2.24125,2.24139,2.24044,2.24076,204900000.0
2005-01-31 04:20:00,2.24082,2.24098,2.24014,2.24079,166000000.0
2005-01-31 04:25:00,2.24079,2.24111,2.24022,2.24034,161800000.0
2005-01-31 04:30:00,2.24043,2.24114,2.24028,2.24074,180200000.0
2005-01-31 04:35:00,2.24076,2.24151,2.24005,2.24046,140700000.0
2005-01-31 04:40:00,2.24098,2.24121,2.24011,2.24063,134500000.0
2005-01-31 04:45:00,2.24042,2.24098,2.23995,2.24078,156800001.0
2005-01-31 04:50:00,2.24025,2.24099,2.23975,2.24081,190400000.0
2005-01-31 04:55:00,2.24082,2.24122,2.24037,2.24061,209900000.0
2005-01-31 05:00:00,2.24063,2.24123,2.24018,2.24054,192700000.0
2005-01-31 05:05:00,2.24082,2.24102,2.23992,2.24077,190099999.0
2005-01-31 05:10:00,2.24075,2.24075,2.23976,2.2399,172500000.0
2005-01-31 05:15:00,2.23991,2.24078,2.23956,2.24026,206700000.0
2005-01-31 05:20:00,2.24042,2.24075,2.23997,2.24036,160900000.0
2005-01-31 05:25:00,2.24052,2.24064,2.23941,2.23992,177500000.0
2005-01-31 05:30:00,2.24037,2.24057,2.23941,2.24013,189500000.0
2005-01-31 05:35:00,2.23989,2.2405,2.23972,2.24017,183000000.0
2005-01-31 05:40:00,2.24003,2.24053,2.23985,2.24037,216000000.0
2005-01-31 05:45:00,2.24056,2.24059,2.23977,2.24014,188600000.0
2005-01-31 05:50:00,2.24009,2.24095,2.24009,2.24065,148800000.0
2005-01-31 05:55:00,2.24107,2.24119,2.24028,2.2409,196200000.0
2005-01-31 06:00:00,2.24099,2.24104,2.24007,2.24023,222100000.0
2005-01-31 06:05:00,2.2401,2.24096,2.2401,2.24069,113800000.0
2005-01-31 06:10:00,2.24034,2.24137,2.23964,2.24,167600000.0
2005-01-31 06:15:00,2.24064,2.24109,2.2402,2.24109,168999999.0
2005-01-31 06:20:00,2.24069,2.24113,2.24026,2.24113,145800000.0
2005-01-31 06:25:00,2.24094,2.24145,2.24053,2.24099,204300000.0
2005-01-31 06:30:00,2.2413,2.2415,2.23985,2.24045,188600000.0
2005-01-31 06:35:00,2.2407,2.24083,2.23974,2.23974,183700000.0
2005-01-31 06:40:00,2.24001,2.24078,2.23968,2.23996,181500000.0
2005-01-31 06:45:00,2.23935,2.24064,2.23935,2.24051,185500000.0
2005-01-31 06:50:00,2.2404,2.24071,2.23964,2.23964,199800000.0
2005-01-31 06:55:00,2.23958,2.24046,2.23939,2.23999,161800000.0
2005-01-31 07:00:00,2.23992,2.24057,2.23958,2.24016,149800000.0
2005-01-31 07:05:00,2.24052,2.24052,2.2396,2.23989,144300000.0
2005-01-31 07:10:00,2.23994,2.24038,2.23928,2.24038,159300000.0
2005-01-31 07:15:00,2.2397,2.24074,2.23947,2.24047,209600000.0
2005-01-31 07:20:00,2.24039,2.24122,2.23954,2.24038,165900000.0
2005-01-31 07:25:00,2.24034,2.24096,2.24026,2.24031,149900000.0
2005-01-31 07:30:00,2.24004,2.2409,2.23981,2.24069,219900000.0
2005-01-31 07:35:00,2.2406,2.24186,2.23979,2.24081,168100000.0
2005-01-31 07:40:00,2.24095,2.24149,2.24031,2.24149,186899999.0
2005-01-31 07:45:00,2.24114,2.24152,2.2406,2.24068,155900000.0
2005-01-31 07:50:00,2.24148,2.24157,2.2406,2.24149,150000000.0
2005-01-31 07:55:00,2.2409,2.24154,2.2408,2.2409,169400000.0
2005-01-31 08:00:00,2.24116,2.24187,2.2406,2.24173,203000001.0
2005-01-31 08:05:00,2.24165,2.24196,2.2411,2.24156,154300000.0
2005-01-31 08:10:00,2.24167,2.24235,2.2412,2.24185,158100000.0
2005-01-31 08:15:00,2.24223,2.24223,2.24127,2.24127,166500000.0
2005-01-31 08:20:00,2.24147,2.24181,2.24092,2.24167,199800000.0
2005-01-31 08:25:00,2.24143,2.24225,2.24091,2.24127,154800000.0
2005-01-31 08:30:00,2.24154,2.24183,2.24068,2.2416,202000000.0
2005-01-31 08:35:00,2.24138,2.24208,2.241,2.24196,180500000.0
2005-01-31 08:40:00,2.2417,2.24188,2.24109,2.24134,173700000.0
2005-01-31 08:45:00,2.24136,2.24191,2.2411,2.24129,173100001.0
2005-01-31 08:50:00,2.2415,2.24163,2.24045,2.24077,173000000.0
2005-01-31 08:55:00,2.2405,2.24169,2.2405,2.24167,137400000.0
2005-01-31 09:00:00,2.24135,2.24203,2.24068,2.24101,172000000.0
2005-01-31 09:05:00,2.24124,2.2415,2.24048,2.2413,214300000.0
2005-01-31 09:10:00,2.24084,2.24206,2.24037,2.24191,186700001.0
2005-01-31 09:15:00,2.24166,2.24186,2.24114,2.24159,192900000.0
2005-01-31 09:20:00,2.2416,2.24341,2.24157,2.24333,193900000.0
2005-01-31 09:25:00,2.24324,2.24329,2.24209,2.24267,183900000.0
2005-01-31 09:30:00,2.24257,2.24277,2.24189,2.24239,163899999.0
2005-01-31 09:35:00,2.2422,2.24253,2.24136,2.24158,207500001.0
2005-01-31 09:40:00,2.24135,2.24207,2.24135,2.24175,148500000.0
2005-01-31 09:45:00,2.2414,2.24296,2.2414,2.24247,147500000.0
2005-01-31 09:50:00,2.24282,2.24311,2.24214,2.24285,190200000.0
2005-01-31 09:55:00,2.24295,2.24308,2.24246,2.24275,229600000.0
2005-01-31 10:00:00,2.24278,2.24343,2.24228,2.24334,186799999.0
2005-01-31 10:05:00,2.24369,2.24456,2.24279,2.24413,165300000.0
2005-01-31 10:10:00,2.24397,2.2447,2.2437,2.24403,200400000.0
2005-01-31 10:15:00,2.24419,2.24513,2.24343,2.24458,172000000.0
2005-01-31 10:20:00,2.24451,2.24474,2.24373,2.24443,175600000.0
2005-01-31 10:25:00,2.24404,2.2445,2.2435,2.24385,154700000.0
2005-01-31 10:30:00,2.24325,2.24459,2.2431,2.24459,224499999.0
2005-01-31 10:35:00,2.24456,2.24472,2.24367,2.24451,219900000.0
2005-01-31 10:40:00,2.24447,2.24453,2.24364,2.24413,196100000.0
2005-01-31 10:45:00,2.24388,2.24441,2.2435,2.24427,156400000.0
2005-01-31 10:50:00,2.24391,2.24445,2.24356,2.24356,220300000.0
2005-01-31 10:55:00,2.244,2.24526,2.24379,2.24497,194300000.0
2005-01-31 11:00:00,2.24518,2.24558,2.24375,2.24397,218300000.0
2005-01-31 11:05:00,2.24382,2.24421,2.24288,2.24357,211300001.0
2005-01-31 11:10:00,2.24352,2.24374,2.24275,2.24302,186500000.0
2005-01-31 11:15:00,2.24257,2.24315,2.24225,2.2428,154100001.0
2005-01-31 11:20:00,2.24308,2.24459,2.24281,2.24373,211400000.0
2005-01-31 11:25:00,2.24386,2.24398,2.24274,2.24315,193800000.0
2005-01-31 11:30:00,2.24285,2.24367,2.24271,2.24298,185400000.0
2005-01-31 11:35:00,2.24323,2.24398,2.2431,2.24393,181100000.0
2005-01-31 11:40:00,2.24348,2.24482,2.24348,2.24456,153300000.0
2005-01-31 11:45:00,2.24425,2.24613,2.24397,2.24529,169400000.0
2005-01-31 11:50:00,2.24559,2.24645,2.24529,2.24547,226600001.0
2005-01-31 11:55:00,2.24553,2.24559,2.24405,2.2441,193300001.0
2005-01-31 12:00:00,2.24414,2.24421,2.24239,2.24296,155000000.0
2005-01-31 12:05:00,2.24301,2.24379,2.24261,2.24359,195300000.0
2005-01-31 12:10:00,2.24361,2.24397,2.24264,2.24373,167600001.0
2005-01-31 12:15:00,2.24364,2.2441,2.24331,2.24364,217100000.0
2005-01-31 12:20:00,2.24387,2.24414,2.24306,2.24306,187000000.0
2005-01-31 12:25:00,2.24376,2.24428,2.243,2.24386,211900000.0
2005-01-31 12:30:00,2.24396,2.24408,2.24305,2.24396,170500000.0
2005-01-31 12:35:00,2.24392,2.24412,2.24259,2.24285,174700000.0
2005-01-31 12:40:00,2.24271,2.24305,2.24155,2.24205,197900000.0
2005-01-31 12:45:00,2.24198,2.24266,2.2414,2.24146,185000000.0
2005-01-31 12:50:00,2.24167,2.24187,2.23958,2.24008,157800000.0
2005-01-31 12:55:00,2.23985,2.24039,2.23919,2.23931,181899999.0
2005-01-31 13:00:00,2.23966,2.2398,2.2386,2.23886,186600000.0
2005-01-31 13:05:00,2.23912,2.23955,2.23874,2.2392,209600001.0
2005-01-31 13:10:00,2.23917,2.23993,2.23882,2.23993,177700000.0
2005-01-31 13:15:00,2.23983,2.24005,2.23902,2.23906,189600000.0
2005-01-31 13:20:00,2.23902,2.23967,2.23851,2.23939,178600000.0
2005-01-31 13:25:00,2.23949,2.24039,2.2394,2.24019,168600000.0
2005-01-31 13:30:00,2.23989,2.24018,2.23904,2.23947,222100000.0
2005-01-31 13:35:00,2.23964,2.23964,2.2377,2.23817,213100000.0
2005-01-31 13:40:00,2.23783,2.23874,2.23745,2.23812,186000000.0
2005-01-31 13:45:00,2.23812,2.23904,2.23776,2.23875,177400000.0
2005-01-31 13:50:00,2.23858,2.23928,2.23722,2.23724,164900000.0
2005-01-31 13:55:00,2.23727,2.2381,2.23666,2.23689,173900000.0
2005-01-31 14:00:00,2.23719,2.23798,2.23677,2.23798,201000000.0
2005-01-31 14:05:00,2.23795,2.23879,2.23783,2.2384,195000000.0
2005-01-31 14:10:00,2.23907,2.23907,2.23782,2.23808,179400000.0
2005-01-31 14:15:00,2.23827,2.23846,2.23765,2.23805,168800000.0
2005-01-31 14:20:00,2.23872,2.23873,2.23717,2.23747,176200000.0
2005-01-31 14:25:00,2.23695,2.23865,2.23695,2.23789,196800000.0
2005-01-31 14:30:00,2.23797,2.23856,2.23741,2.23754,223000000.0
2005-01-31 14:35:00,2.2369,2.23826,2.23525,2.23778,159600000.0
2005-01-31 14:40:00,2.23786,2.2391,2.23786,2.23887,187200000.0
2005-01-31 14:45:00,2.2391,2.23924,2.23771,2.23771,184800000.0
2005-01-31 14:50:00,2.23777,2.23812,2.2371,2.23795,173900000.0
2005-01-31 14:55:00,2.23741,2.23787,2.23703,2.23749,205700000.0
2005-01-31 15:00:00,2.23741,2.23856,2.23729,2.23798,219300001.0
2005-01-31 15:05:00,2.23841,2.23857,2.23756,2.23756,167400000.0
2005-01-31 15:10:00,2.23772,2.23803,2.23694,2.23802,139400000.0
2005-01-31 15:15:00,2.23827,2.23918,2.23813,2.23895,195999998.0
2005-01-31 15:20:00,2.23887,2.23992,2.23867,2.23896,194100001.0
2005-01-31 15:25:00,2.23937,2.23982,2.23911,2.23949,190200000.0
2005-01-31 15:30:00,2.23947,2.23989,2.23847,2.23889,177100000.0
2005-01-31 15:35:00,2.23848,2.23946,2.23828,2.23877,263000000.0
2005-01-31 15:40:00,2.23863,2.2393,2.23789,2.23818,179300000.0
2005-01-31 15:45:00,2.238,2.2387,2.23794,2.23858,197800000.0
2005-01-31 15:50:00,2.23873,2.23984,2.23825,2.23973,163499999.0
2005-01-31 15:55:00,2.23962,2.24115,2.23872,2.24046,159100000.0
2005-01-31 16:00:00,2.24099,2.24158,2.24015,2.2412,133300000.0
2005-01-31 16:05:00,2.24179,2.24233,2.24103,2.24201,179200000.0
2005-01-31 16:10:00,2.24219,2.24231,2.24139,2.24165,194100000.0
2005-01-31 16:15:00,2.24149,2.24218,2.24107,2.24167,211500000.0
2005-01-31 16:20:00,2.24162,2.24194,2.24014,2.24078,231700000.0
2005-01-31 16:25:00,2.24069,2.24124,2.24036,2.2411,172700000.0
2005-01-31 16:30:00,2.24089,2.2412,2.24065,2.24086,185800000.0
2005-01-31 16:35:00,2.24086,2.24126,2.24042,2.24071,179700000.0
2005-01-31 16:40:00,2.24128,2.24158,2.23916,2.23932,160600000.0
2005-01-31 16:45:00,2.23941,2.24046,2.23912,2.24014,149400000.0
2005-01-31 16:50:00,2.24016,2.24035,2.23918,2.24018,193400000.0
2005-01-31 16:55:00,2.24001,2.24111,2.2399,2.24059,177300000.0
2005-01-31 17:00:00,2.24094,2.24208,2.24032,2.24174,189100000.0
2005-01-31 17:05:00,2.24165,2.24177,2.23957,2.23957,183700000.0
2005-01-31 17:10:00,2.24002,2.2413,2.23977,2.24065,199100000.0
2005-01-31 17:15:00,2.2413,2.24141,2.24045,2.24054,165600000.0
2005-01-31 17:20:00,2.24079,2.24121,2.24044,2.24109,213600000.0
2005-01-31 17:25:00,2.24078,2.24118,2.24003,2.24026,226500000.0
2005-01-31 17:30:00,2.24062,2.24141,2.24003,2.24094,204800000.0
2005-01-31 17:35:00,2.24088,2.24092,2.23896,2.23918,186599999.0
2005-01-31 17:40:00,2.23922,2.24006,2.23906,2.23974,163200000.0
2005-01-31 17:45:00,2.23987,2.24144,2.23933,2.24124,118000000.0
2005-01-31 17:50:00,2.24163,2.24271,2.24119,2.24213,205400000.0
2005-01-31 17:55:00,2.24202,2.24235,2.24083,2.24128,163500000.0
2005-01-31 18:00:00,2.24129,2.24171,2.23973,2.24029,1421399998.0
2005-01-31 18:05:00,2.24051,2.24079,2.23891,2.23964,1640300001.0
2005-01-31 18:10:00,2.23972,2.2414,2.23924,2.24018,1134799999.0
2005-01-31 18:15:00,2.24023,2.24063,2.23937,2.23983,1360700000.0
2005-01-31 18:20:00,2.23983,2.2409,2.2396,2.24075,1341299998.0
2005-01-31 18:25:00,2.24075,2.24127,2.24043,2.24087,1384200000.0
2005-01-31 18:30:00,2.24076,2.2414,2.24031,2.2405,1249800001.0
2005-01-31 18:35:00,2.24036,2.24065,2.23978,2.24017,538900001.0
2005-01-31 18:40:00,2.24015,2.24017,2.23884,2.23991,698900000.0
2005-01-31 18:45:00,2.23989,2.24039,2.23902,2.23902,290500001.0
2005-01-31 18:50:00,2.23893,2.23895,2.23581,2.23581,668900000.0
2005-01-31 18:55:00,2.23595,2.23677,2.23516,2.23597,726400001.0
2005-01-31 19:00:00,2.2358,2.23656,2.23462,2.23547,400900000.0
2005-01-31 19:05:00,2.2354,2.2359,2.23472,2.23536,763400001.0
2005-01-31 19:10:00,2.23536,2.23549,2.23436,2.2347,440900000.0
2005-01-31 19:15:00,2.23459,2.23459,2.23342,2.23397,367400001.0
2005-01-31 19:20:00,2.23425,2.23536,2.23352,2.23532,513899999.0
2005-01-31 19:25:00,2.23524,2.23524,2.23409,2.2349,574300001.0
2005-01-31 19:30:00,2.23497,2.23592,2.23461,2.23542,599800001.0
2005-01-31 19:35:00,2.23515,2.23612,2.23477,2.23583,421300001.0
2005-01-31 19:40:00,2.23587,2.23611,2.23446,2.2353,429300000.0
2005-01-31 19:45:00,2.23534,2.23574,2.23463,2.23503,357900001.0
2005-01-31 19:50:00,2.23504,2.2357,2.23446,2.23553,320800000.0
2005-01-31 19:55:00,2.2354,2.23579,2.23492,2.23555,479500000.0
2005-01-31 20:00:00,2.23562,2.23592,2.23518,2.23575,273399999.0
2005-01-31 20:05:00,2.23542,2.23586,2.23491,2.2354,235300000.0
2005-01-31 20:10:00,2.23566,2.23576,2.2348,2.23523,494000000.0
2005-01-31 20:15:00,2.23521,2.23665,2.23515,2.23623,596900000.0
2005-01-31 20:20:00,2.23567,2.23641,2.23527,2.23641,635800000.0
2005-01-31 20:25:00,2.23629,2.23703,2.23583,2.2361,805800001.0
2005-01-31 20:30:00,2.2362,2.23681,2.2358,2.23671,1092499999.0
2005-01-31 20:35:00,2.23674,2.2369,2.23574,2.23635,525800000.0
2005-01-31 20:40:00,2.2364,2.23667,2.23569,2.23645,692999999.0
2005-01-31 20:45:00,2.23632,2.23648,2.23535,2.23586,621400001.0
2005-01-31 20:50:00,2.2359,2.23676,2.23566,2.23594,721900000.0
2005-01-31 20:55:00,2.23627,2.23715,2.23562,2.23693,1102100001.0
2005-01-31 21:00:00,2.237,2.2371,2.23604,2.23657,808600000.0
2005-01-31 21:05:00,2.23639,2.23672,2.2357,2.23596,259199999.0
2005-01-31 21:10:00,2.23607,2.23677,2.23563,2.23677,505600000.0
2005-01-31 21:15:00,2.23591,2.23677,2.23585,2.23674,579000002.0
2005-01-31 21:20:00,2.23626,2.2371,2.2362,2.23695,822000000.0
2005-01-31 21:25:00,2.23707,2.23738,2.23671,2.23671,321400000.0
2005-01-31 21:30:00,2.23736,2.23823,2.2366,2.23778,419500000.0
2005-01-31 21:35:00,2.23786,2.23859,2.23764,2.23836,277400000.0
2005-01-31 21:40:00,2.23838,2.23847,2.23769,2.23825,417500001.0
2005-01-31 21:45:00,2.23857,2.23937,2.23821,2.23877,427900000.0
2005-01-31 21:50:00,2.23893,2.23894,2.23782,2.23828,259600000.0
2005-01-31 21:55:00,2.23838,2.24025,2.23794,2.23944,432800000.0
2005-01-31 22:00:00,2.23908,2.23968,2.23821,2.2386,357699999.0
2005-01-31 22:05:00,2.23848,2.23848,2.2364,2.237,189000000.0
2005-01-31 22:10:00,2.2376,2.23773,2.23719,2.23755,205000000.0
2005-01-31 22:15:00,2.23738,2.23809,2.23705,2.23766,465800000.0
2005-01-31 22:20:00,2.23767,2.23777,2.23673,2.23746,272100000.0
2005-01-31 22:25:00,2.23744,2.23751,2.23671,2.23748,297600001.0
2005-01-31 22:30:00,2.2374,2.23768,2.23686,2.2373,313300001.0
2005-01-31 22:35:00,2.23719,2.23743,2.2365,2.23733,175100001.0
2005-01-31 22:40:00,2.23697,2.23743,2.23674,2.23711,381000000.0
2005-01-31 22:45:00,2.23691,2.23799,2.23666,2.23799,354900000.0
2005-01-31 22:50:00,2.23777,2.23824,2.23745,2.2381,279599999.0
2005-01-31 22:55:00,2.23777,2.23888,2.23729,2.23888,183200000.0
2005-01-31 23:00:00,2.23874,2.23957,2.23874,2.23948,205300001.0
2005-01-31 23:05:00,2.23947,2.2397,2.23884,2.23955,156200000.0
2005-01-31 23:10:00,2.23957,2.2398,2.23896,2.23962,197800000.0
2005-01-31 23:15:00,2.23957,2.23959,2.23768,2.23768,198099999.0
2005-01-31 23:20:00,2.2381,2.23928,2.23783,2.23787,128700000.0
2005-01-31 23:25:00,2.23819,2.23876,2.23754,2.23817,207900000.0
2005-01-31 23:30:00,2.23817,2.23858,2.23755,2.23814,177000000.0
2005-01-31 23:35:00,2.23743,2.23893,2.23743,2.2388,232200000.0
2005-01-31 23:40:00,2.2389,2.23912,2.23788,2.23824,167500000.0
2005-01-31 23:45:00,2.23783,2.23882,2.23783,2.2385,169500000.0
2005-01-31 23:50:00,2.23872,2.23872,2.23758,2.2382,189600002.0
2005-01-31 23:55:00,2.23821,2.23851,2.23767,2.23825,126700000.0
2005-02-01 00:00:00,2.23811,2.23819,2.2373,2.23812,152200000.0
2005-02-01 00:05:00,2.23772,2.23802,2.23729,2.23775,153200000.0
2005-02-01 00:10:00,2.23782,2.23797,2.23728,2.23767,228200000.0
2005-02-01 00:15:00,2.23727,2.23775,2.23662,2.23754,233900000.0
2005-02-01 00:20:00,2.23741,2.23794,2.23688,2.23764,180200001.0
2005-02-01 00:25:00,2.23786,2.2382,2.23708,2.2378,189200000.0
2005-02-01 00:30:00,2.23826,2.23847,2.23745,2.23745,195000000.0
2005-02-01 00:35:00,2.23758,2.23829,2.23727,2.23787,159699999.0
2005-02-01 00:40:00,2.23804,2.23833,2.2377,2.23833,171800000.0
2005-02-01 00:45:00,2.23831,2.23843,2.23741,2.23784,156600000.0
2005-02-01 00:50:00,2.23773,2.23807,2.23722,2.23768,173000001.0
2005-02-01 00:55:00,2.23764,2.23857,2.2373,2.23826,196299999.0
2005-02-01 01:00:00,2.23818,2.23849,2.23769,2.23822,176500000.0
2005-02-01 01:05:00,2.23827,2.23827,2.23677,2.23701,206400000.0
2005-02-01 01:10:00,2.23699,2.23759,2.23691,2.23732,146300000.0
2005-02-01 01:15:00,2.23706,2.23804,2.23694,2.23778,191900000.0
2005-02-01 01:20:00,2.23769,2.23823,2.23731,2.23783,202800000.0
2005-02-01 01:25:00,2.23724,2.23829,2.23724,2.2381,140000000.0
2005-02-01 01:30:00,2.2382,2.23877,2.23793,2.23863,173200000.0
2005-02-01 01:35:00,2.23876,2.23876,2.23746,2.23849,114600000.0
2005-02-01 01:40:00,2.23843,2.23855,2.23741,2.23776,163900000.0
2005-02-01 01:45:00,2.23775,2.2382,2.23717,2.23799,198700001.0
2005-02-01 01:50:00,2.23775,2.23839,2.23738,2.23805,240100000.0
2005-02-01 01:55:00,2.23766,2.23802,2.23716,2.23773,185200000.0
2005-02-01 02:00:00,2.23735,2.23802,2.23712,2.23784,162700000.0
2005-02-01 02:05:00,2.23772,2.23823,2.23761,2.23776,246000000.0
2005-02-01 02:10:00,2.2375,2.23888,2.23734,2.23748,129200000.0
2005-02-01 02:15:00,2.23764,2.23819,2.2372,2.23818,191100000.0
2005-02-01 02:20:00,2.23804,2.2385,2.23727,2.23819,143300000.0
2005-02-01 02:25:00,2.23814,2.23835,2.23738,2.2379,180600000.0
2005-02-01 02:30:00,2.23861,2.23916,2.23798,2.23891,163500000.0
2005-02-01 02:35:00,2.23888,2.23915,2.23818,2.23901,193000001.0
2005-02-01 02:40:00,2.23844,2.23892,2.23788,2.23846,155600000.0
2005-02-01 02:45:00,2.23833,2.23852,2.23782,2.23852,158400000.0
2005-02-01 02:50:00,2.23811,2.23838,2.23739,2.23811,124600000.0
2005-02-01 02:55:00,2.23803,2.23913,2.23793,2.23886,172900001.0
2005-02-01 03:00:00,2.23901,2.23934,2.23808,2.23892,148900000.0
2005-02-01 03:05:00,2.23848,2.23963,2.2384,2.23892,122000000.0
2005-02-01 03:10:00,2.23936,2.23956,2.23864,2.23887,190200000.0
2005-02-01 03:15:00,2.23904,2.23982,2.23864,2.23877,231000000.0
2005-02-01 03:20:00,2.2391,2.23939,2.2383,2.2383,139300000.0
2005-02-01 03:25:00,2.23922,2.23973,2.23836,2.23884,153400000.0
2005-02-01 03:30:00,2.23878,2.23968,2.2385,2.239,206699999.0
2005-02-01 03:35:00,2.23866,2.23939,2.23857,2.23916,138100000.0
2005-02-01 03:40:00,2.23903,2.24011,2.23869,2.23977,211899999.0
2005-02-01 03:45:00,2.23942,2.24032,2.23942,2.24023,166300000.0
2005-02-01 03:50:00,2.24069,2.24082,2.2397,2.2401,184200000.0
2005-02-01 03:55:00,2.23976,2.2413,2.23965,2.24064,165000000.0
2005-02-01 04:00:00,2.24072,2.24096,2.24025,2.24078,176700000.0
2005-02-01 04:05:00,2.2408,2.24141,2.24054,2.2409,182700000.0
2005-02-01 04:10:00,2.24112,2.24145,2.24008,2.24008,159900000.0
2005-02-01 04:15:00,2.24051,2.24125,2.24027,2.2411,161599999.0
2005-02-01 04:20:00,2.2411,2.24178,2.24047,2.24146,210300000.0
2005-02-01 04:25:00,2.24169,2.24183,2.24038,2.24038,147600000.0
2005-02-01 04:30:00,2.24067,2.24102,2.23961,2.23986,204000001.0
2005-02-01 04:35:00,2.23969,2.24003,2.23925,2.23971,171900000.0
2005-02-01 04:40:00,2.2393,2.24007,2.23921,2.23955,133000000.0
2005-02-01 04:45:00,2.24006,2.24074,2.23967,2.24014,144800000.0
2005-02-01 04:50:00,2.23982,2.24077,2.23969,2.24019,136100000.0
2005-02-01 04:55:00,2.24045,2.24127,2.23983,2.24046,145300000.0
2005-02-01 05:00:00,2.24051,2.24093,2.24003,2.24075,200700000.0
2005-02-01 05:05:00,2.24065,2.24071,2.2394,2.24009,132800000.0
2005-02-01 05:10:00,2.23947,2.24036,2.23894,2.2398,189700000.0
2005-02-01 05:15:00,2.2399,2.24048,2.23956,2.24038,174300000.0
2005-02-01 05:20:00,2.24015,2.2406,2.23959,2.24026,218399998.0
2005-02-01 05:25:00,2.24012,2.24045,2.23987,2.24008,192800000.0
2005-02-01 05:30:00,2.23968,2.24046,2.23954,2.24014,135900000.0
2005-02-01 05:35:00,2.24016,2.24036,2.23956,2.24025,155100000.0
2005-02-01 05:40:00,2.23985,2.24018,2.2393,2.2399,180800000.0
2005-02-01 05:45:00,2.23967,2.24012,2.23915,2.23967,140000000.0
2005-02-01 05:50:00,2.23961,2.24011,2.23945,2.23984,146100000.0
2005-02-01 05:55:00,2.23996,2.24076,2.23942,2.24036,154200000.0
2005-02-01 06:00:00,2.24042,2.2409,2.23997,2.24055,162900000.0
2005-02-01 06:05:00,2.24053,2.24075,2.23983,2.24034,163600000.0
2005-02-01 06:10:00,2.24025,2.24102,2.23961,2.24083,203800000.0
2005-02-01 06:15:00,2.24123,2.24345,2.24093,2.24263,166700000.0
2005-02-01 06:20:00,2.24243,2.24267,2.24101,2.2414,205100001.0
2005-02-01 06:25:00,2.24141,2.24171,2.24066,2.24144,185400000.0
2005-02-01 06:30:00,2.2413,2.24183,2.24066,2.24167,201400000.0
2005-02-01 06:35:00,2.24158,2.24202,2.2409,2.2418,174500000.0
2005-02-01 06:40:00,2.24159,2.24179,2.2408,2.24147,194799999.0
2005-02-01 06:45:00,2.24127,2.24149,2.2405,2.24069,156200000.0
2005-02-01 06:50:00,2.24101,2.24137,2.24031,2.24069,168100000.0
2005-02-01 06:55:00,2.2411,2.24142,2.24037,2.24142,235700000.0
2005-02-01 07:00:00,2.24114,2.24141,2.24064,2.24067,149200000.0
2005-02-01 07:05:00,2.24124,2.24208,2.24067,2.24204,131600000.0
2005-02-01 07:10:00,2.24186,2.24254,2.24135,2.24149,216100001.0
2005-02-01 07:15:00,2.24154,2.2418,2.24068,2.24145,176900000.0
2005-02-01 07:20:00,2.24139,2.24168,2.24071,2.241,215099999.0
2005-02-01 07:25:00,2.24043,2.24142,2.24041,2.24096,152400000.0
2005-02-01 07:30:00,2.24088,2.2416,2.24073,2.24074,172900000.0
2005-02-01 07:35:00,2.24067,2.24134,2.24047,2.241,99100000.0
2005-02-01 07:40:00,2.24097,2.24111,2.24043,2.24073,207200000.0
2005-02-01 07:45:00,2.24067,2.24106,2.24013,2.24033,221099998.0
2005-02-01 07:50:00,2.24063,2.24073,2.23975,2.24043,163300000.0
2005-02-01 07:55:00,2.23998,2.24121,2.23987,2.24075,187900000.0
2005-02-01 08:00:00,2.24086,2.24112,2.24048,2.24092,227100000.0
2005-02-01 08:05:00,2.24053,2.2412,2.2402,2.24082,191500000.0
2005-02-01 08:10:00,2.24062,2.24122,2.24014,2.24017,164700000.0
2005-02-01 08:15:00,2.24105,2.24105,2.23984,2.24083,154100000.0
2005-02-01 08:20:00,2.24082,2.24122,2.24019,2.24041,225499998.0
2005-02-01 08:25:00,2.24075,2.24078,2.23938,2.23981,198500000.0
2005-02-01 08:30:00,2.23984,2.24006,2.23925,2.23943,188700000.0
2005-02-01 08:35:00,2.23944,2.24031,2.23923,2.23998,189100000.0
2005-02-01 08:40:00,2.23985,2.24026,2.23943,2.23975,185299999.0
2005-02-01 08:45:00,2.23983,2.24043,2.23949,2.24013,162300000.0
2005-02-01 08:50:00,2.23999,2.24055,2.23984,2.24004,191899999.0
2005-02-01 08:55:00,2.2402,2.24084,2.23964,2.24062,233500000.0
2005-02-01 09:00:00,2.24086,2.24187,2.2403,2.24179,160700000.0
2005-02-01 09:05:00,2.24176,2.24195,2.24099,2.24156,180500000.0
2005-02-01 09:10:00,2.24126,2.24167,2.24027,2.24121,184900000.0
2005-02-01 09:15:00,2.2417,2.24179,2.24083,2.24083,213799999.0
2005-02-01 09:20:00,2.24095,2.24123,2.23962,2.24109,167100000.0
2005-02-01 09:25:00,2.24061,2.24115,2.24009,2.24099,205200000.0
2005-02-01 09:30:00,2.24086,2.24152,2.24056,2.24104,235099999.0
2005-02-01 09:35:00,2.24092,2.24212,2.24061,2.24212,229300000.0
2005-02-01 09:40:00,2.2422,2.24283,2.24141,2.24213,169400000.0
2005-02-01 09:45:00,2.24215,2.24263,2.24173,2.24211,182300000.0
2005-02-01 09:50:00,2.24249,2.24297,2.24146,2.24291,186000000.0
2005-02-01 09:55:00,2.24319,2.24323,2.24156,2.24203,193800000.0
2005-02-01 10:00:00,2.24187,2.24246,2.24161,2.24217,178800000.0
2005-02-01 10:05:00,2.24206,2.24267,2.24165,2.24213,211600000.0
2005-02-01 10:10:00,2.24195,2.24213,2.24116,2.2414,155200000.0
2005-02-01 10:15:00,2.24138,2.24218,2.24108,2.24186,147400000.0
2005-02-01 10:20:00,2.24227,2.24243,2.24158,2.24217,176200000.0
2005-02-01 10:25:00,2.24195,2.24263,2.24189,2.24231,178900000.0
2005-02-01 10:30:00,2.24227,2.24237,2.24067,2.24134,190600000.0
2005-02-01 10:35:00,2.24105,2.24205,2.24079,2.24177,172500000.0
2005-02-01 10:40:00,2.24154,2.24169,2.24043,2.24102,208900000.0
2005-02-01 10:45:00,2.2407,2.2409,2.24021,2.24071,201700000.0
2005-02-01 10:50:00,2.24036,2.2418,2.24033,2.24155,191800000.0
2005-02-01 10:55:00,2.24126,2.24161,2.2402,2.24102,208699998.0
2005-02-01 11:00:00,2.24125,2.24159,2.24039,2.24042,224600000.0
2005-02-01 11:05:00,2.24034,2.24089,2.24007,2.24089,173699999.0
2005-02-01 11:10:00,2.24084,2.24122,2.24023,2.24098,198400000.0
2005-02-01 11:15:00,2.24118,2.24158,2.24069,2.24088,205200000.0
2005-02-01 11:20:00,2.24102,2.24119,2.24029,2.24029,168000000.0
2005-02-01 11:25:00,2.24064,2.24159,2.24006,2.24006,195700000.0
2005-02-01 11:30:00,2.23947,2.24159,2.23905,2.24063,182200000.0
2005-02-01 11:35:00,2.24089,2.24098,2.23826,2.23846,206900000.0
2005-02-01 11:40:00,2.23859,2.23885,2.23764,2.23789,202900000.0
2005-02-01 11:45:00,2.23787,2.23809,2.23705,2.23793,148100000.0
2005-02-01 11:50:00,2.23777,2.23812,2.23674,2.23761,219900000.0
2005-02-01 11:55:00,2.2372,2.23879,2.23718,2.23862,205600000.0
2005-02-01 12:00:00,2.23881,2.23899,2.23786,2.23839,167400000.0
2005-02-01 12:05:00,2.23837,2.23837,2.23661,2.23733,199600000.0
2005-02-01 12:10:00,2.23728,2.23855,2.23709,2.23829,190400000.0
2005-02-01 12:15:00,2.23814,2.23886,2.23742,2.23878,183700000.0
2005-02-01 12:20:00,2.2385,2.23982,2.23829,2.23913,164800000.0
2005-02-01 12:25:00,2.23921,2.23991,2.23902,2.23925,185200001.0
2005-02-01 12:30:00,2.23914,2.23942,2.23845,2.23928,131800000.0
2005-02-01 12:35:00,2.23908,2.23939,2.2381,2.23939,188900000.0
2005-02-01 12:40:00,2.2389,2.23951,2.2383,2.23948,202300000.0
2005-02-01 12:45:00,2.23927,2.23981,2.23897,2.23925,215199999.0
2005-02-01 12:50:00,2.23925,2.23986,2.23886,2.23972,187300000.0
2005-02-01 12:55:00,2.23974,2.2401,2.23894,2.23939,198300000.0
2005-02-01 13:00:00,2.23893,2.23997,2.23863,2.23978,226000000.0
2005-02-01 13:05:00,2.23958,2.24038,2.23916,2.24003,192800000.0
2005-02-01 13:10:00,2.24007,2.24008,2.23903,2.23952,199000000.0
2005-02-01 13:15:00,2.23947,2.2406,2.23896,2.2405,240100000.0
2005-02-01 13:20:00,2.24009,2.24082,2.23929,2.23986,166600000.0
2005-02-01 13:25:00,2.23989,2.24051,2.23981,2.23993,178800000.0
2005-02-01 13:30:00,2.2399,2.24024,2.23941,2.23957,202800000.0
2005-02-01 13:35:00,2.23959,2.23992,2.23916,2.23942,227500000.0
2005-02-01 13:40:00,2.23962,2.23975,2.23907,2.23972,178700000.0
2005-02-01 13:45:00,2.23933,2.24065,2.23928,2.24035,191100000.0
2005-02-01 13:50:00,2.24034,2.24079,2.23994,2.24067,162600000.0
2005-02-01 13:55:00,2.24078,2.24099,2.24023,2.24077,169800000.0
2005-02-01 14:00:00,2.24086,2.24111,2.24021,2.24028,150800001.0
2005-02-01 14:05:00,2.24077,2.2409,2.23999,2.24064,137400000.0
2005-02-01 14:10:00,2.24068,2.24102,2.23982,2.23998,209700000.0
2005-02-01 14:15:00,2.23979,2.24044,2.23937,2.24014,187599999.0
2005-02-01 14:20:00,2.23963,2.24057,2.23948,2.23992,181200000.0
2005-02-01 14:25:00,2.24015,2.24053,2.23973,2.24027,217500000.0
2005-02-01 14:30:00,2.24001,2.24046,2.23982,2.24022,223000001.0
2005-02-01 14:35:00,2.2401,2.24047,2.23948,2.23977,187500000.0
2005-02-01 14:40:00,2.23995,2.24043,2.23948,2.24007,206100000.0
2005-02-01 14:45:00,2.2405,2.24056,2.23951,2.23956,186900000.0
2005-02-01 14:50:00,2.2393,2.24034,2.23925,2.23994,186299999.0
2005-02-01 14:55:00,2.24013,2.2406,2.23932,2.23937,202400000.0
2005-02-01 15:00:00,2.23969,2.2402,2.23932,2.23939,176100000.0
2005-02-01 15:05:00,2.23972,2.24047,2.23958,2.24023,177000000.0
2005-02-01 15:10:00,2.23986,2.2402,2.23962,2.24011,176099999.0
2005-02-01 15:15:00,2.24031,2.24093,2.23961,2.24053,167100000.0
2005-02-01 15:20:00,2.2406,2.24075,2.23964,2.24006,158200000.0
2005-02-01 15:25:00,2.24007,2.24034,2.23928,2.23956,193900000.0
2005-02-01 15:30:00,2.23911,2.23984,2.23878,2.23949,169800000.0
2005-02-01 15:35:00,2.23901,2.24083,2.23901,2.24054,202300000.0
2005-02-01 15:40:00,2.24041,2.24113,2.2401,2.2409,211600000.0
2005-02-01 15:45:00,2.2411,2.24132,2.2405,2.24083,194000000.0
2005-02-01 15:50:00,2.24053,2.24177,2.24038,2.24172,164100000.0
2005-02-01 15:55:00,2.24173,2.24206,2.24096,2.241,167900000.0
2005-02-01 16:00:00,2.24142,2.24319,2.24108,2.24295,209300000.0
2005-02-01 16:05:00,2.24318,2.24389,2.24288,2.24373,233100000.0
2005-02-01 16:10:00,2.24366,2.24375,2.24278,2.24305,190000000.0
2005-02-01 16:15:00,2.24306,2.24383,2.24284,2.24284,162000000.0
2005-02-01 16:20:00,2.24278,2.24347,2.24246,2.24291,188600000.0
2005-02-01 16:25:00,2.2428,2.24303,2.24216,2.24278,182300000.0
2005-02-01 16:30:00,2.24288,2.24316,2.24241,2.24281,149500000.0
2005-02-01 16:35:00,2.24285,2.24316,2.24242,2.24265,156600000.0
2005-02-01 16:40:00,2.24288,2.24412,2.24269,2.24361,198800000.0
2005-02-01 16:45:00,2.24373,2.24454,2.24343,2.24419,203500000.0
2005-02-01 16:50:00,2.24395,2.24458,2.2435,2.24448,197600000.0
2005-02-01 16:55:00,2.24429,2.2448,2.24418,2.24476,174200000.0
2005-02-01 17:00:00,2.24476,2.24564,2.24445,2.24472,161800000.0
2005-02-01 17:05:00,2.24478,2.24498,2.24417,2.24446,221600000.0
2005-02-01 17:10:00,2.24459,2.245,2.24421,2.2449,178700000.0
2005-02-01 17:15:00,2.24505,2.2453,2.24392,2.24426,191000000.0
2005-02-01 17:20:00,2.24416,2.24466,2.2436,2.24388,212200000.0
2005-02-01 17:25:00,2.24365,2.24406,2.24351,2.24388,201200000.0
2005-02-01 17:30:00,2.2436,2.24434,2.24344,2.24401,171600000.0
2005-02-01 17:35:00,2.24421,2.24423,2.24332,2.24408,151500000.0
2005-02-01 17:40:00,2.24394,2.24441,2.24357,2.24401,216300000.0
2005-02-01 17:45:00,2.24414,2.24458,2.24332,2.24345,184500000.0
2005-02-01 17:50:00,2.24364,2.2446,2.24327,2.24449,185000000.0
2005-02-01 17:55:00,2.24449,2.2458,2.24393,2.2458,181100001.0
2005-02-01 18:00:00,2.24596,2.24609,2.24496,2.24535,1503300000.0
2005-02-01 18:05:00,2.2454,2.24627,2.24466,2.24621,1819599999.0
2005-02-01 18:10:00,2.24624,2.24633,2.24502,2.24517,1196099997.0
2005-02-01 18:15:00,2.24496,2.24508,2.24319,2.24345,1393099999.0
2005-02-01 18:20:00,2.24344,2.24516,2.24338,2.24481,1270100001.0
2005-02-01 18:25:00,2.24458,2.245,2.24408,2.24457,1391000000.0
2005-02-01 18:30:00,2.24458,2.24514,2.24424,2.24457,1259000001.0
2005-02-01 18:35:00,2.24437,2.2452,2.24384,2.24493,702400006.0
2005-02-01 18:40:00,2.24485,2.2451,2.24383,2.24419,643800000.0
2005-02-01 18:45:00,2.24416,2.24434,2.24319,2.24343,258100000.0
2005-02-01 18:50:00,2.24336,2.24371,2.24228,2.24288,677799999.0
2005-02-01 18:55:00,2.24272,2.24325,2.24244,2.24299,723299999.0
2005-02-01 19:00:00,2.24314,2.24345,2.24257,2.24316,385499999.0
2005-02-01 19:05:00,2.24285,2.24333,2.24245,2.24308,793699998.0
2005-02-01 19:10:00,2.24254,2.24406,2.24254,2.2433,429700000.0
2005-02-01 19:15:00,2.24342,2.244,2.24317,2.2435,477499999.0
2005-02-01 19:20:00,2.24383,2.24418,2.24321,2.24321,540099999.0
2005-02-01 19:25:00,2.24331,2.24449,2.24299,2.24326,521900000.0
2005-02-01 19:30:00,2.2433,2.24431,2.24283,2.244,562800000.0
2005-02-01 19:35:00,2.24404,2.24493,2.24395,2.24451,407600000.0
2005-02-01 19:40:00,2.24433,2.24438,2.24301,2.24358,441999999.0
2005-02-01 19:45:00,2.2434,2.2442,2.24298,2.24409,378800000.0
2005-02-01 19:50:00,2.24427,2.24476,2.24348,2.24433,337300000.0
2005-02-01 19:55:00,2.24424,2.24438,2.24286,2.24316,437200001.0
2005-02-01 20:00:00,2.24304,2.24447,2.243,2.2444,288400000.0
2005-02-01 20:05:00,2.24415,2.24495,2.24353,2.24435,268200001.0
2005-02-01 20:10:00,2.24425,2.24434,2.24343,2.24405,500500000.0
2005-02-01 20:15:00,2.24356,2.24427,2.24325,2.244,587700000.0
2005-02-01 20:20:00,2.24405,2.24413,2.24317,2.24363,664899999.0
2005-02-01 20:25:00,2.24373,2.24417,2.24208,2.24273,785800000.0
2005-02-01 20:30:00,2.24273,2.24324,2.24187,2.24228,1096500000.0
2005-02-01 20:35:00,2.2423,2.24287,2.24068,2.2412,559000000.0
2005-02-01 20:40:00,2.24101,2.2416,2.23971,2.24137,609999999.0
2005-02-01 20:45:00,2.24136,2.24164,2.24042,2.24099,624899999.0
2005-02-01 20:50:00,2.24095,2.24142,2.24024,2.24132,790200000.0
2005-02-01 20:55:00,2.24132,2.24203,2.24116,2.24187,968800000.0
2005-02-01 21:00:00,2.24204,2.24275,2.24174,2.24233,843000002.0
2005-02-01 21:05:00,2.2424,2.24276,2.2417,2.24222,243200000.0
2005-02-01 21:10:00,2.24213,2.24237,2.24117,2.24117,439100000.0
2005-02-01 21:15:00,2.24189,2.24238,2.24065,2.24196,614799999.0
2005-02-01 21:20:00,2.24191,2.24225,2.24125,2.24208,821200000.0
2005-02-01 21:25:00,2.24215,2.24272,2.24147,2.24272,238500000.0
2005-02-01 21:30:00,2.24264,2.24264,2.24103,2.24103,438800000.0
2005-02-01 21:35:00,2.24199,2.24217,2.24111,2.24111,247800000.0
2005-02-01 21:40:00,2.24178,2.24232,2.24127,2.24155,418100000.0
2005-02-01 21:45:00,2.24194,2.24203,2.24103,2.24142,454700000.0
2005-02-01 21:50:00,2.24186,2.24186,2.24034,2.24034,259900000.0
2005-02-01 21:55:00,2.24075,2.24182,2.23992,2.24155,347000000.0
2005-02-01 22:00:00,2.24168,2.24242,2.24118,2.24193,390000001.0
2005-02-01 22:05:00,2.24233,2.24257,2.24129,2.24182,192200000.0
2005-02-01 22:10:00,2.24196,2.24219,2.24126,2.24163,236900000.0
2005-02-01 22:15:00,2.24128,2.24184,2.24096,2.24121,348700001.0
2005-02-01 22:20:00,2.24118,2.24159,2.23988,2.24126,261799999.0
2005-02-01 22:25:00,2.24127,2.24207,2.24105,2.24163,303100000.0
2005-02-01 22:30:00,2.2414,2.24226,2.24121,2.24208,293700000.0
2005-02-01 22:35:00,2.24169,2.24214,2.24124,2.24145,187300000.0
2005-02-01 22:40:00,2.24146,2.24188,2.24069,2.24132,325300000.0
2005-02-01 22:45:00,2.2415,2.24159,2.24053,2.2415,354900000.0
2005-02-01 22:50:00,2.24153,2.24171,2.24089,2.24098,228100000.0
2005-02-01 22:55:00,2.24096,2.24164,2.24058,2.24142,170900000.0
2005-02-01 23:00:00,2.2414,2.24187,2.24089,2.241,143400000.0
2005-02-01 23:05:00,2.24127,2.24166,2.24096,2.24129,182100001.0
2005-02-01 23:10:00,2.24169,2.24245,2.24154,2.24226,154300000.0
2005-02-01 23:15:00,2.24227,2.24262,2.24163,2.2422,150600000.0
2005-02-01 23:20:00,2.24259,2.24267,2.24109,2.24229,183999998.0
2005-02-01 23:25:00,2.2428,2.24295,2.24207,2.24289,172600000.0
2005-02-01 23:30:00,2.2425,2.24256,2.24167,2.24208,227800000.0
2005-02-01 23:35:00,2.24244,2.24298,2.24187,2.24258,191800000.0
2005-02-01 23:40:00,2.24259,2.24273,2.24222,2.2426,207100001.0
2005-02-01 23:45:00,2.24259,2.2428,2.24195,2.2426,197000000.0
2005-02-01 23:50:00,2.2428,2.24308,2.24145,2.24299,178800000.0
2005-02-01 23:55:00,2.24284,2.24316,2.24227,2.24301,132100000.0
2005-02-02 00:00:00,2.24296,2.24372,2.24244,2.24372,167000000.0
2005-02-02 00:05:00,2.24355,2.24389,2.24296,2.24331,189700000.0
2005-02-02 00:10:00,2.24327,2.24354,2.24249,2.24344,154400000.0
2005-02-02 00:15:00,2.2431,2.24365,2.24228,2.24254,211199999.0
2005-02-02 00:20:00,2.24256,2.24366,2.24235,2.24331,214800000.0
2005-02-02 00:25:00,2.24333,2.24417,2.243,2.24384,151100000.0
2005-02-02 00:30:00,2.24416,2.24419,2.24349,2.24398,187600000.0
2005-02-02 00:35:00,2.24416,2.24428,2.24372,2.24383,174800000.0
2005-02-02 00:40:00,2.24453,2.24453,2.24311,2.24414,165900000.0
2005-02-02 00:45:00,2.24364,2.24417,2.24331,2.24331,206700000.0
2005-02-02 00:50:00,2.24346,2.24389,2.24277,2.24277,139400000.0
2005-02-02 00:55:00,2.24332,2.24362,2.24269,2.24327,174500001.0
2005-02-02 01:00:00,2.24323,2.24347,2.2426,2.24295,239600001.0
2005-02-02 01:05:00,2.24285,2.24334,2.24269,2.2427,126100000.0
2005-02-02 01:10:00,2.24307,2.24319,2.24229,2.24268,187000000.0
2005-02-02 01:15:00,2.24313,2.24374,2.24235,2.24235,133000000.0
2005-02-02 01:20:00,2.24296,2.24323,2.24231,2.24231,157600000.0
2005-02-02 01:25:00,2.24225,2.24294,2.24216,2.24242,168500001.0
2005-02-02 01:30:00,2.24239,2.24319,2.24205,2.24295,185200000.0
2005-02-02 01:35:00,2.24281,2.24313,2.24231,2.24297,185500000.0
2005-02-02 01:40:00,2.24318,2.24318,2.24191,2.24191,178800000.0
2005-02-02 01:45:00,2.24266,2.24316,2.24215,2.24302,141200000.0
2005-02-02 01:50:00,2.24281,2.24289,2.24175,2.24175,176800000.0
2005-02-02 01:55:00,2.24204,2.24295,2.24164,2.24266,141100000.0
2005-02-02 02:00:00,2.24267,2.24306,2.24205,2.24282,177800000.0
2005-02-02 02:05:00,2.24239,2.2429,2.24229,2.24273,209800001.0
2005-02-02 02:10:00,2.24273,2.24293,2.24193,2.24193,182700000.0
2005-02-02 02:15:00,2.24271,2.24302,2.24207,2.24295,125300000.0
2005-02-02 02:20:00,2.24267,2.24299,2.24217,2.2428,155200000.0
2005-02-02 02:25:00,2.24246,2.24313,2.24223,2.24278,185600000.0
2005-02-02 02:30:00,2.24303,2.2431,2.24223,2.24242,176200000.0
2005-02-02 02:35:00,2.24261,2.24291,2.24228,2.24281,119200000.0
2005-02-02 02:40:00,2.2426,2.24334,2.24247,2.24334,144100000.0
2005-02-02 02:45:00,2.24323,2.24354,2.24201,2.24251,153600000.0
2005-02-02 02:50:00,2.2424,2.24258,2.24171,2.242,168500000.0
2005-02-02 02:55:00,2.24229,2.24242,2.24124,2.24177,221600001.0
2005-02-02 03:00:00,2.24146,2.24197,2.24101,2.24197,140800000.0
2005-02-02 03:05:00,2.24158,2.24225,2.24128,2.24195,191800000.0
2005-02-02 03:10:00,2.24192,2.24224,2.24127,2.24176,210900000.0
2005-02-02 03:15:00,2.24091,2.242,2.24083,2.24148,200000000.0
2005-02-02 03:20:00,2.24142,2.2417,2.24093,2.24169,214000000.0
2005-02-02 03:25:00,2.24144,2.24202,2.24123,2.24171,143000000.0
2005-02-02 03:30:00,2.24168,2.24192,2.24121,2.24149,164400000.0
2005-02-02 03:35:00,2.24138,2.24185,2.24073,2.24074,194200000.0
2005-02-02 03:40:00,2.24098,2.24141,2.2409,2.24138,175100000.0
2005-02-02 03:45:00,2.24127,2.24148,2.24068,2.24129,167300000.0
2005-02-02 03:50:00,2.24105,2.24157,2.24069,2.24119,160200000.0
2005-02-02 03:55:00,2.24102,2.24173,2.24093,2.24121,170300000.0
2005-02-02 04:00:00,2.24102,2.24139,2.24061,2.241,162800000.0
2005-02-02 04:05:00,2.24092,2.24146,2.24048,2.24096,181400001.0
2005-02-02 04:10:00,2.24074,2.24146,2.24056,2.24097,190900000.0
2005-02-02 04:15:00,2.24073,2.24115,2.24002,2.24004,153300000.0
2005-02-02 04:20:00,2.24052,2.24125,2.24012,2.24081,189100000.0
2005-02-02 04:25:00,2.24059,2.24099,2.23986,2.24055,195900000.0
2005-02-02 04:30:00,2.24063,2.24094,2.24029,2.24029,268099998.0
2005-02-02 04:35:00,2.24033,2.24109,2.24016,2.24029,179200000.0
2005-02-02 04:40:00,2.24003,2.24072,2.23998,2.24049,181000000.0
2005-02-02 04:45:00,2.24033,2.24052,2.23934,2.23934,173400000.0
2005-02-02 04:50:00,2.24002,2.24072,2.2395,2.24013,162800000.0
2005-02-02 04:55:00,2.24019,2.24043,2.23936,2.24028,186100000.0
2005-02-02 05:00:00,2.23967,2.24066,2.23952,2.24033,179300000.0
2005-02-02 05:05:00,2.24022,2.24075,2.24011,2.24047,206300000.0
2005-02-02 05:10:00,2.24041,2.24055,2.23883,2.23912,161900000.0
2005-02-02 05:15:00,2.23964,2.23996,2.23867,2.23975,220699999.0
2005-02-02 05:20:00,2.23929,2.23985,2.23898,2.23984,155100000.0
2005-02-02 05:25:00,2.23986,2.2399,2.23883,2.23915,183300000.0
2005-02-02 05:30:00,2.23943,2.2401,2.23936,2.23991,172400000.0
2005-02-02 05:35:00,2.23961,2.24036,2.23878,2.23911,160400000.0
2005-02-02 05:40:00,2.2387,2.23916,2.23838,2.23875,204800000.0
2005-02-02 05:45:00,2.23868,2.23894,2.2379,2.23836,202300000.0
2005-02-02 05:50:00,2.23846,2.23895,2.23815,2.23886,172999999.0
2005-02-02 05:55:00,2.23882,2.23906,2.23847,2.23847,173200000.0
2005-02-02 06:00:00,2.23859,2.23902,2.23813,2.23823,205200001.0
2005-02-02 06:05:00,2.23848,2.23876,2.23763,2.23766,194799999.0
2005-02-02 06:10:00,2.23819,2.23872,2.23794,2.23821,140300000.0
2005-02-02 06:15:00,2.23869,2.23888,2.23771,2.23809,210400000.0
2005-02-02 06:20:00,2.23819,2.23847,2.23706,2.23791,161700000.0
2005-02-02 06:25:00,2.23757,2.23818,2.23722,2.23734,178800000.0
2005-02-02 06:30:00,2.23761,2.23815,2.237,2.23753,181100000.0
2005-02-02 06:35:00,2.23789,2.23827,2.23744,2.23802,150900000.0
2005-02-02 06:40:00,2.23773,2.23826,2.23737,2.23782,223700001.0
2005-02-02 06:45:00,2.23737,2.23813,2.23703,2.23771,190800000.0
2005-02-02 06:50:00,2.23794,2.23807,2.23735,2.23785,172999999.0
2005-02-02 06:55:00,2.23809,2.23825,2.23719,2.23793,225000001.0
2005-02-02 07:00:00,2.23791,2.23817,2.2374,2.23798,193000000.0
2005-02-02 07:05:00,2.23791,2.23847,2.23762,2.23847,167399999.0
2005-02-02 07:10:00,2.23777,2.23857,2.23749,2.23778,152200000.0
2005-02-02 07:15:00,2.23868,2.23868,2.23731,2.23776,173300000.0
2005-02-02 07:20:00,2.23799,2.23834,2.23736,2.23827,189400000.0
2005-02-02 07:25:00,2.238,2.23873,2.23758,2.23864,169000000.0
2005-02-02 07:30:00,2.23829,2.23906,2.23794,2.23877,181600000.0
2005-02-02 07:35:00,2.23885,2.23885,2.23797,2.23797,146900000.0
2005-02-02 07:40:00,2.23866,2.23866,2.2378,2.23824,170199999.0
2005-02-02 07:45:00,2.23838,2.23865,2.23783,2.23847,190300000.0
2005-02-02 07:50:00,2.23839,2.23884,2.23785,2.23839,177900000.0
2005-02-02 07:55:00,2.23802,2.23835,2.23767,2.23814,201700000.0
2005-02-02 08:00:00,2.23819,2.23821,2.23744,2.23821,189800000.0
2005-02-02 08:05:00,2.23781,2.23898,2.23755,2.23898,187700000.0
2005-02-02 08:10:00,2.23887,2.23936,2.23848,2.23913,208500000.0
2005-02-02 08:15:00,2.23935,2.23951,2.23881,2.239,167500000.0
2005-02-02 08:20:00,2.23897,2.23908,2.23824,2.23868,192600001.0
2005-02-02 08:25:00,2.23859,2.23908,2.23801,2.2384,149200000.0
2005-02-02 08:30:00,2.23829,2.23885,2.23796,2.2386,243200001.0
2005-02-02 08:35:00,2.2387,2.23961,2.23863,2.23905,169900000.0
2005-02-02 08:40:00,2.2387,2.23925,2.23843,2.23861,196000001.0
2005-02-02 08:45:00,2.23856,2.24048,2.23856,2.24047,192600000.0
2005-02-02 08:50:00,2.23998,2.24031,2.23864,2.23866,216000000.0
2005-02-02 08:55:00,2.23863,2.24062,2.23849,2.24014,167500000.0
2005-02-02 09:00:00,2.24005,2.24155,2.23987,2.24104,213999999.0
2005-02-02 09:05:00,2.24117,2.24124,2.24031,2.24088,159500000.0
2005-02-02 09:10:00,2.24103,2.24192,2.2408,2.24187,195100001.0
2005-02-02 09:15:00,2.24182,2.24183,2.24067,2.24082,193700000.0
2005-02-02 09:20:00,2.24119,2.24123,2.23954,2.24004,183300000.0
2005-02-02 09:25:00,2.24007,2.24013,2.23927,2.23963,187300000.0
2005-02-02 09:30:00,2.23927,2.23941,2.23865,2.23919,193700000.0
2005-02-02 09:35:00,2.23921,2.23959,2.23858,2.23916,244499998.0
2005-02-02 09:40:00,2.23917,2.23941,2.23867,2.23888,176400000.0
2005-02-02 09:45:00,2.23877,2.23877,2.23728,2.23733,142300000.0
2005-02-02 09:50:00,2.23739,2.23779,2.23694,2.23758,173700000.0
2005-02-02 09:55:00,2.23753,2.23839,2.23735,2.23827,191000000.0
2005-02-02 10:00:00,2.23811,2.23854,2.23747,2.23775,192600000.0
2005-02-02 10:05:00,2.23766,2.23899,2.23694,2.23783,145300000.0
2005-02-02 10:10:00,2.23805,2.23805,2.23652,2.23697,175300000.0
2005-02-02 10:15:00,2.23697,2.2374,2.23671,2.23705,192300000.0
2005-02-02 10:20:00,2.2369,2.23764,2.23659,2.2374,243099999.0
2005-02-02 10:25:00,2.23706,2.23845,2.23672,2.23836,211800000.0
2005-02-02 10:30:00,2.2378,2.23808,2.23685,2.23722,259700000.0
2005-02-02 10:35:00,2.23674,2.23764,2.2365,2.23762,163600000.0
2005-02-02 10:40:00,2.23792,2.23804,2.2372,2.23773,236399999.0
2005-02-02 10:45:00,2.23756,2.23776,2.23627,2.23669,199399999.0
2005-02-02 10:50:00,2.23671,2.23754,2.23644,2.23709,210900000.0
2005-02-02 10:55:00,2.23707,2.23774,2.23698,2.23756,213400000.0
2005-02-02 11:00:00,2.2377,2.23775,2.23706,2.23752,195000000.0
2005-02-02 11:05:00,2.23759,2.23774,2.23686,2.23735,179700000.0
2005-02-02 11:10:00,2.23744,2.23788,2.23688,2.23754,243800000.0
2005-02-02 11:15:00,2.23729,2.23769,2.2368,2.23745,166300000.0
2005-02-02 11:20:00,2.23745,2.23807,2.23692,2.23726,188100000.0
2005-02-02 11:25:00,2.23763,2.23808,2.23638,2.23666,249500000.0
2005-02-02 11:30:00,2.2366,2.23703,2.23632,2.23662,178900000.0
2005-02-02 11:35:00,2.23645,2.23767,2.23613,2.23655,214700001.0
2005-02-02 11:40:00,2.23623,2.23703,2.23592,2.2367,170600000.0
2005-02-02 11:45:00,2.23668,2.23743,2.2359,2.23726,117800000.0
2005-02-02 11:50:00,2.23716,2.23735,2.23626,2.23703,164800000.0
2005-02-02 11:55:00,2.23732,2.23775,2.2367,2.23768,197100000.0
2005-02-02 12:00:00,2.2377,2.2383,2.2372,2.23823,190700000.0
2005-02-02 12:05:00,2.23819,2.23846,2.23757,2.23807,158600000.0
2005-02-02 12:10:00,2.23812,2.23837,2.23756,2.2379,202200000.0
2005-02-02 12:15:00,2.23777,2.23812,2.23726,2.23778,194400000.0
2005-02-02 12:20:00,2.23761,2.23895,2.23761,2.2382,223699999.0
2005-02-02 12:25:00,2.23846,2.23881,2.23798,2.23802,188700000.0
2005-02-02 12:30:00,2.23783,2.23844,2.23762,2.23821,178600000.0
2005-02-02 12:35:00,2.23815,2.23866,2.23779,2.23819,179199999.0
2005-02-02 12:40:00,2.23854,2.23916,2.2383,2.23875,186400000.0
2005-02-02 12:45:00,2.23905,2.23942,2.2383,2.2384,223200000.0
2005-02-02 12:50:00,2.23845,2.23858,2.23772,2.23808,159600000.0
2005-02-02 12:55:00,2.23818,2.23839,2.23751,2.23828,179100000.0
2005-02-02 13:00:00,2.23808,2.23871,2.23776,2.238,194000000.0
2005-02-02 13:05:00,2.23812,2.24011,2.23746,2.24009,186800000.0
2005-02-02 13:10:00,2.23963,2.2404,2.2394,2.23974,232199998.0
2005-02-02 13:15:00,2.23935,2.24016,2.23935,2.23968,198300000.0
2005-02-02 13:20:00,2.23933,2.24012,2.23915,2.23955,209800000.0
2005-02-02 13:25:00,2.23999,2.24087,2.23983,2.24041,189500001.0
2005-02-02 13:30:00,2.24072,2.24117,2.23943,2.24058,192000001.0
2005-02-02 13:35:00,2.24026,2.24123,2.23967,2.24066,198700000.0
2005-02-02 13:40:00,2.24071,2.24142,2.24034,2.24103,215100000.0
2005-02-02 13:45:00,2.24111,2.24163,2.24088,2.24156,208500000.0
2005-02-02 13:50:00,2.24165,2.24176,2.24041,2.2412,210900000.0
2005-02-02 13:55:00,2.24139,2.24159,2.24007,2.24036,220100000.0
2005-02-02 14:00:00,2.24072,2.24128,2.23972,2.24079,177400000.0
2005-02-02 14:05:00,2.24061,2.24126,2.24045,2.24121,168500000.0
2005-02-02 14:10:00,2.24127,2.24163,2.2404,2.24163,201700000.0
2005-02-02 14:15:00,2.24156,2.24208,2.2399,2.24056,165500000.0
2005-02-02 14:20:00,2.24117,2.24125,2.24036,2.24125,192600000.0
2005-02-02 14:25:00,2.24091,2.24166,2.24035,2.2407,192500000.0
2005-02-02 14:30:00,2.24121,2.24135,2.24024,2.24056,189900000.0
2005-02-02 14:35:00,2.24062,2.24114,2.24034,2.24092,184200000.0
2005-02-02 14:40:00,2.24082,2.24168,2.24077,2.24135,216299999.0
2005-02-02 14:45:00,2.24138,2.24268,2.24106,2.24199,207700000.0
2005-02-02 14:50:00,2.24182,2.24232,2.24142,2.24175,188200000.0
2005-02-02 14:55:00,2.2413,2.24285,2.24103,2.24273,169900000.0
2005-02-02 15:00:00,2.24265,2.24359,2.24241,2.24308,232299999.0
2005-02-02 15:05:00,2.24304,2.2437,2.24269,2.24298,209800000.0
2005-02-02 15:10:00,2.24302,2.24314,2.24179,2.24235,170400000.0
2005-02-02 15:15:00,2.24282,2.24361,2.24241,2.24333,172300000.0
2005-02-02 15:20:00,2.24323,2.24389,2.24268,2.24287,181800000.0
2005-02-02 15:25:00,2.24293,2.24337,2.24222,2.24318,204400001.0
2005-02-02 15:30:00,2.24322,2.24356,2.24255,2.24255,176100000.0
2005-02-02 15:35:00,2.24254,2.24303,2.24179,2.24274,259500000.0
2005-02-02 15:40:00,2.2429,2.24376,2.24257,2.24352,194499998.0
2005-02-02 15:45:00,2.24383,2.24517,2.24372,2.24457,187600000.0
2005-02-02 15:50:00,2.24449,2.24449,2.24294,2.24294,197500000.0
2005-02-02 15:55:00,2.24328,2.24358,2.24206,2.24255,179800000.0
2005-02-02 16:00:00,2.24237,2.24266,2.24158,2.24215,159200000.0
2005-02-02 16:05:00,2.24181,2.2421,2.24099,2.24169,183000000.0
2005-02-02 16:10:00,2.24189,2.2421,2.24146,2.24203,173900000.0
2005-02-02 16:15:00,2.24181,2.24212,2.24105,2.24121,186300000.0
2005-02-02 16:20:00,2.24095,2.24113,2.24029,2.24033,138100000.0
2005-02-02 16:25:00,2.24034,2.24091,2.23969,2.24064,176800000.0
2005-02-02 16:30:00,2.24066,2.24107,2.24024,2.241,129300000.0
2005-02-02 16:35:00,2.24115,2.24133,2.24052,2.24093,205000000.0
2005-02-02 16:40:00,2.24117,2.24225,2.24055,2.24198,191900000.0
2005-02-02 16:45:00,2.24203,2.2431,2.24171,2.24289,232600000.0
2005-02-02 16:50:00,2.24284,2.24291,2.24227,2.24255,157200000.0
2005-02-02 16:55:00,2.2424,2.24304,2.2424,2.24294,153600000.0
2005-02-02 17:00:00,2.24288,2.24311,2.2424,2.24264,171000000.0
2005-02-02 17:05:00,2.24254,2.24401,2.24254,2.24354,174700000.0
2005-02-02 17:10:00,2.24349,2.24402,2.24286,2.2438,167200000.0
2005-02-02 17:15:00,2.24346,2.24514,2.24346,2.2447,218600001.0
2005-02-02 17:20:00,2.24487,2.2452,2.24429,2.2448,207000000.0
2005-02-02 17:25:00,2.24497,2.24543,2.24469,2.24497,157300000.0
2005-02-02 17:30:00,2.24478,2.24555,2.24473,2.24489,177300000.0
2005-02-02 17:35:00,2.24466,2.24539,2.24458,2.24479,278300001.0
2005-02-02 17:40:00,2.2445,2.24494,2.24415,2.24455,169700000.0
2005-02-02 17:45:00,2.24497,2.24582,2.24468,2.24539,144100000.0
2005-02-02 17:50:00,2.24531,2.24589,2.24499,2.24589,151000000.0
2005-02-02 17:55:00,2.24575,2.24653,2.24541,2.24636,196800000.0
2005-02-02 18:00:00,2.24635,2.24652,2.24552,2.24639,1543899999.0
2005-02-02 18:05:00,2.24632,2.24738,2.24585,2.24718,1697700000.0
2005-02-02 18:10:00,2.24755,2.24924,2.24709,2.24898,1170000001.0
2005-02-02 18:15:00,2.24892,2.24936,2.24829,2.2489,1357199999.0
2005-02-02 18:20:00,2.24884,2.24961,2.24804,2.2488,1272800000.0
2005-02-02 18:25:00,2.24894,2.25019,2.24849,2.24882,1429600001.0
2005-02-02 18:30:00,2.24871,2.25041,2.24871,2.25008,1197800003.0
2005-02-02 18:35:00,2.2501,2.25103,2.24969,2.25055,610199999.0
2005-02-02 18:40:00,2.25046,2.25219,2.24964,2.25173,656500000.0
2005-02-02 18:45:00,2.25155,2.252,2.25045,2.25155,275100000.0
2005-02-02 18:50:00,2.25147,2.25153,2.24794,2.24825,673200000.0
2005-02-02 18:55:00,2.24802,2.24967,2.24782,2.24941,794600000.0
2005-02-02 19:00:00,2.24946,2.25071,2.24841,2.25071,403700001.0
2005-02-02 19:05:00,2.25092,2.25205,2.25043,2.25059,746600000.0
2005-02-02 19:10:00,2.25033,2.25061,2.24919,2.24987,395500000.0
2005-02-02 19:15:00,2.24978,2.25018,2.24946,2.2498,483600000.0
2005-02-02 19:20:00,2.24951,2.25068,2.24951,2.25011,556000001.0
2005-02-02 19:25:00,2.25004,2.25033,2.24883,2.24905,521600000.0
2005-02-02 19:30:00,2.24908,2.24922,2.24781,2.24812,652099998.0
2005-02-02 19:35:00,2.24808,2.24851,2.24742,2.24831,374100000.0
2005-02-02 19:40:00,2.2486,2.24915,2.24756,2.2476,425200000.0
2005-02-02 19:45:00,2.24749,2.2479,2.2472,2.24786,392000000.0
2005-02-02 19:50:00,2.24766,2.24864,2.24724,2.24861,339200000.0
2005-02-02 19:55:00,2.24834,2.24883,2.24742,2.24836,417600001.0
2005-02-02 20:00:00,2.24813,2.24866,2.24755,2.24866,247400000.0
2005-02-02 20:05:00,2.24797,2.24889,2.24775,2.24775,250900000.0
2005-02-02 20:10:00,2.24846,2.24877,2.24756,2.24832,504200000.0
2005-02-02 20:15:00,2.24847,2.24867,2.24783,2.24837,649799999.0
2005-02-02 20:20:00,2.24847,2.24878,2.24784,2.24835,552500000.0
2005-02-02 20:25:00,2.24821,2.24844,2.24735,2.2484,796000000.0
2005-02-02 20:30:00,2.2479,2.24886,2.24785,2.24868,1155200002.0
2005-02-02 20:35:00,2.24861,2.24882,2.24805,2.24878,495600000.0
2005-02-02 20:40:00,2.24823,2.24903,2.24795,2.24873,638300001.0
2005-02-02 20:45:00,2.24872,2.24878,2.24783,2.2483,533500001.0
2005-02-02 20:50:00,2.24834,2.2488,2.24783,2.24868,737900000.0
2005-02-02 20:55:00,2.24836,2.24868,2.24777,2.24823,990799999.0
2005-02-02 21:00:00,2.24813,2.24867,2.24763,2.24836,851200002.0
2005-02-02 21:05:00,2.24814,2.24861,2.24762,2.24861,236600000.0
2005-02-02 21:10:00,2.24857,2.24957,2.24821,2.24957,575500001.0
2005-02-02 21:15:00,2.24947,2.24979,2.24785,2.24856,591800001.0
2005-02-02 21:20:00,2.24867,2.25143,2.2479,2.25033,680600000.0
2005-02-02 21:25:00,2.25035,2.25101,2.24987,2.25081,290400000.0
2005-02-02 21:30:00,2.25067,2.25067,2.24831,2.24865,402300000.0
2005-02-02 21:35:00,2.24863,2.2488,2.2472,2.24726,266500001.0
2005-02-02 21:40:00,2.2473,2.24819,2.24692,2.24773,373000000.0
2005-02-02 21:45:00,2.24785,2.24867,2.2473,2.2478,435200002.0
2005-02-02 21:50:00,2.2478,2.2483,2.2475,2.24801,291200000.0
2005-02-02 21:55:00,2.2483,2.24864,2.2477,2.24816,398000001.0
2005-02-02 22:00:00,2.2481,2.2485,2.24698,2.24706,349500000.0
2005-02-02 22:05:00,2.24712,2.2478,2.2467,2.24757,183600000.0
2005-02-02 22:10:00,2.24822,2.24882,2.24773,2.24809,255200000.0
2005-02-02 22:15:00,2.24812,2.24845,2.24738,2.24814,364600000.0
2005-02-02 22:20:00,2.24819,2.24833,2.24706,2.24794,305600000.0
2005-02-02 22:25:00,2.24758,2.24787,2.24694,2.24782,304700000.0
2005-02-02 22:30:00,2.24767,2.24863,2.24733,2.24759,324400001.0
2005-02-02 22:35:00,2.24772,2.24794,2.24672,2.24702,219900000.0
2005-02-02 22:40:00,2.24653,2.24729,2.24629,2.24711,353199999.0
2005-02-02 22:45:00,2.24707,2.24762,2.24685,2.24762,348000001.0
2005-02-02 22:50:00,2.24741,2.24773,2.24671,2.24771,203300000.0
2005-02-02 22:55:00,2.24768,2.24841,2.24686,2.24759,177000000.0
2005-02-02 23:00:00,2.24777,2.2481,2.24668,2.24733,183200000.0
2005-02-02 23:05:00,2.24732,2.24737,2.24634,2.24721,138800001.0
2005-02-02 23:10:00,2.24712,2.24762,2.24649,2.24687,140300000.0
2005-02-02 23:15:00,2.24668,2.24759,2.2464,2.24747,194299999.0
2005-02-02 23:20:00,2.2471,2.24829,2.2471,2.2481,174399999.0
2005-02-02 23:25:00,2.24788,2.24829,2.24769,2.24797,245900000.0
2005-02-02 23:30:00,2.24832,2.24844,2.24713,2.24798,238000000.0
2005-02-02 23:35:00,2.24807,2.24851,2.24731,2.24768,159200001.0
2005-02-02 23:40:00,2.24778,2.24892,2.24739,2.24892,207400000.0
2005-02-02 23:45:00,2.2488,2.24962,2.24844,2.24889,167000000.0
2005-02-02 23:50:00,2.249,2.24959,2.24863,2.24939,151500000.0
2005-02-02 23:55:00,2.24946,2.24972,2.24875,2.24963,174500000.0
2005-02-03 00:00:00,2.24943,2.24999,2.24933,2.24979,188200000.0
2005-02-03 00:05:00,2.24958,2.25023,2.24927,2.25023,173700000.0
2005-02-03 00:10:00,2.25039,2.25044,2.24919,2.24946,180900000.0
2005-02-03 00:15:00,2.24952,2.25025,2.24929,2.24971,189100000.0
2005-02-03 00:20:00,2.24935,2.24987,2.24901,2.24962,206200000.0
2005-02-03 00:25:00,2.24972,2.25003,2.249,2.2491,201500000.0
2005-02-03 00:30:00,2.24995,2.25032,2.24924,2.24972,156200000.0
2005-02-03 00:35:00,2.24967,2.24988,2.24875,2.24971,164500000.0
2005-02-03 00:40:00,2.24919,2.24962,2.24876,2.24936,155100000.0
2005-02-03 00:45:00,2.24924,2.24932,2.24807,2.24807,159500000.0
2005-02-03 00:50:00,2.24879,2.24898,2.24837,2.24863,241800001.0
2005-02-03 00:55:00,2.24873,2.24897,2.24854,2.2488,146300002.0
2005-02-03 01:00:00,2.24908,2.24943,2.24775,2.24906,178200000.0
2005-02-03 01:05:00,2.24865,2.24924,2.24838,2.24904,191600000.0
2005-02-03 01:10:00,2.24907,2.24919,2.24819,2.24819,214500001.0
2005-02-03 01:15:00,2.24859,2.24918,2.24824,2.24882,167600000.0
2005-02-03 01:20:00,2.2482,2.24894,2.24788,2.24794,175500000.0
2005-02-03 01:25:00,2.24884,2.24945,2.24804,2.24847,197700000.0
2005-02-03 01:30:00,2.24845,2.24882,2.24807,2.24853,183300000.0
2005-02-03 01:35:00,2.2486,2.25066,2.24807,2.24958,182200000.0
2005-02-03 01:40:00,2.24969,2.24969,2.2484,2.24926,181900000.0
2005-02-03 01:45:00,2.24946,2.24952,2.24857,2.24872,155600000.0
2005-02-03 01:50:00,2.24847,2.24904,2.24787,2.24837,189599999.0
2005-02-03 01:55:00,2.24828,2.24861,2.24771,2.24809,217500001.0
2005-02-03 02:00:00,2.24801,2.24906,2.24789,2.24881,180500000.0
2005-02-03 02:05:00,2.24838,2.24897,2.2479,2.24822,202600000.0
2005-02-03 02:10:00,2.24832,2.24837,2.24762,2.24791,197700000.0
2005-02-03 02:15:00,2.24776,2.2483,2.24734,2.24828,180700000.0
2005-02-03 02:20:00,2.24827,2.24927,2.24782,2.24912,170800001.0
2005-02-03 02:25:00,2.24963,2.24972,2.24888,2.24893,175100000.0
2005-02-03 02:30:00,2.24933,2.25061,2.24908,2.2502,207800000.0
2005-02-03 02:35:00,2.24995,2.25039,2.24964,2.24974,167600000.0
2005-02-03 02:40:00,2.24952,2.25013,2.24897,2.25007,174700000.0
2005-02-03 02:45:00,2.24995,2.25034,2.24922,2.24959,203500000.0
2005-02-03 02:50:00,2.24911,2.24984,2.24899,2.24949,183899999.0
2005-02-03 02:55:00,2.24952,2.24987,2.24906,2.24967,186400000.0
2005-02-03 03:00:00,2.24942,2.24956,2.24863,2.24945,206100000.0
2005-02-03 03:05:00,2.24896,2.24977,2.24891,2.24955,168500000.0
2005-02-03 03:10:00,2.24938,2.25041,2.24849,2.25038,168700000.0
2005-02-03 03:15:00,2.24995,2.25043,2.24931,2.24989,184500000.0
2005-02-03 03:20:00,2.25019,2.25039,2.24884,2.24987,267800000.0
2005-02-03 03:25:00,2.24976,2.25026,2.2493,2.24973,174700000.0
2005-02-03 03:30:00,2.24957,2.25002,2.24897,2.25002,181800000.0
2005-02-03 03:35:00,2.24961,2.25026,2.24947,2.24968,186700000.0
2005-02-03 03:40:00,2.24954,2.24985,2.24917,2.24935,136300000.0
2005-02-03 03:45:00,2.24948,2.25008,2.24927,2.24961,220700000.0
2005-02-03 03:50:00,2.24985,2.25068,2.24913,2.25054,186700000.0
2005-02-03 03:55:00,2.25073,2.25138,2.24994,2.25128,222200000.0
2005-02-03 04:00:00,2.25116,2.25483,2.25116,2.25379,215500000.0
2005-02-03 04:05:00,2.25368,2.25402,2.25114,2.25178,189599999.0
2005-02-03 04:10:00,2.25157,2.2525,2.25094,2.2525,160500000.0
2005-02-03 04:15:00,2.25193,2.25293,2.25172,2.25172,136000000.0
2005-02-03 04:20:00,2.2519,2.25202,2.25107,2.25143,196200000.0
2005-02-03 04:25:00,2.2514,2.25205,2.25123,2.25192,192899998.0
2005-02-03 04:30:00,2.25207,2.25219,2.25118,2.25118,177500000.0
2005-02-03 04:35:00,2.25141,2.25175,2.25072,2.25135,194000000.0
2005-02-03 04:40:00,2.25099,2.25163,2.25086,2.25125,175000000.0
2005-02-03 04:45:00,2.25088,2.25164,2.25053,2.25154,215600001.0
2005-02-03 04:50:00,2.25123,2.2518,2.25042,2.25042,138800000.0
2005-02-03 04:55:00,2.25133,2.25194,2.2508,2.25164,159700000.0
2005-02-03 05:00:00,2.25158,2.25239,2.25046,2.25077,159200000.0
2005-02-03 05:05:00,2.2505,2.25134,2.25041,2.25121,139600000.0
2005-02-03 05:10:00,2.25112,2.25129,2.25011,2.25102,124200000.0
2005-02-03 05:15:00,2.2509,2.25141,2.25065,2.25136,177800000.0
2005-02-03 05:20:00,2.25106,2.25129,2.25017,2.25017,152000000.0
2005-02-03 05:25:00,2.25103,2.25168,2.25074,2.25084,156300000.0
2005-02-03 05:30:00,2.25127,2.25149,2.25067,2.25128,107900000.0
2005-02-03 05:35:00,2.25148,2.25174,2.25049,2.25151,150800000.0
2005-02-03 05:40:00,2.2513,2.25152,2.25093,2.25151,178100000.0
2005-02-03 05:45:00,2.25098,2.25159,2.2505,2.25134,178900000.0
2005-02-03 05:50:00,2.25119,2.25147,2.25071,2.25123,158199999.0
2005-02-03 05:55:00,2.25144,2.25152,2.25073,2.25099,142800000.0
2005-02-03 06:00:00,2.25095,2.25164,2.25075,2.2513,140800000.0
2005-02-03 06:05:00,2.2516,2.25236,2.25125,2.25188,136300000.0
2005-02-03 06:10:00,2.25147,2.25209,2.25103,2.25131,199500000.0
2005-02-03 06:15:00,2.2514,2.25197,2.25098,2.25114,170300000.0
2005-02-03 06:20:00,2.25101,2.25186,2.25077,2.25116,195500000.0
2005-02-03 06:25:00,2.25114,2.25175,2.25092,2.25142,144800000.0
2005-02-03 06:30:00,2.25177,2.25198,2.25142,2.25184,154500000.0
2005-02-03 06:35:00,2.2515,2.252,2.25122,2.25163,160200000.0
2005-02-03 06:40:00,2.25152,2.25152,2.25048,2.2508,142400000.0
2005-02-03 06:45:00,2.25072,2.25126,2.25027,2.25065,207200002.0
2005-02-03 06:50:00,2.2508,2.2511,2.25011,2.25085,181100000.0
2005-02-03 06:55:00,2.2504,2.25087,2.24999,2.25026,147300000.0
2005-02-03 07:00:00,2.25054,2.25087,2.25024,2.25059,166200000.0
2005-02-03 07:05:00,2.2505,2.25099,2.25004,2.25055,153700000.0
2005-02-03 07:10:00,2.25054,2.25112,2.2502,2.2502,187600000.0
2005-02-03 07:15:00,2.25079,2.25103,2.24983,2.25017,216099998.0
2005-02-03 07:20:00,2.25032,2.25077,2.24993,2.25035,254399999.0
2005-02-03 07:25:00,2.25014,2.2508,2.24979,2.25009,181100000.0
2005-02-03 07:30:00,2.25003,2.25034,2.2495,2.24982,164300001.0
2005-02-03 07:35:00,2.25051,2.25051,2.24973,2.25027,241300001.0
2005-02-03 07:40:00,2.25011,2.2504,2.24973,2.24986,141400000.0
2005-02-03 07:45:00,2.25003,2.25079,2.24966,2.24997,163700000.0
2005-02-03 07:50:00,2.25018,2.25045,2.24961,2.25015,192600000.0
2005-02-03 07:55:00,2.25027,2.25046,2.24971,2.25018,203600001.0
2005-02-03 08:00:00,2.25054,2.25085,2.25004,2.25073,221000000.0
2005-02-03 08:05:00,2.25049,2.25082,2.24978,2.2502,223400000.0
2005-02-03 08:10:00,2.25024,2.25092,2.24938,2.24942,177400000.0
2005-02-03 08:15:00,2.24996,2.25021,2.24926,2.2496,202100000.0
2005-02-03 08:20:00,2.24983,2.25068,2.24961,2.25024,208100000.0
2005-02-03 08:25:00,2.25072,2.25171,2.25067,2.25142,184500000.0
2005-02-03 08:30:00,2.2507,2.25134,2.25054,2.25065,215200000.0
2005-02-03 08:35:00,2.25052,2.2508,2.25011,2.25017,211500000.0
2005-02-03 08:40:00,2.25036,2.25049,2.2495,2.2497,168800000.0
2005-02-03 08:45:00,2.25055,2.25182,2.25018,2.2516,152100000.0
2005-02-03 08:50:00,2.25151,2.25199,2.25083,2.25113,167600000.0
2005-02-03 08:55:00,2.25132,2.25149,2.25049,2.25092,186200000.0
2005-02-03 09:00:00,2.25061,2.25137,2.25024,2.25067,215600000.0
2005-02-03 09:05:00,2.25123,2.25182,2.2506,2.25154,172000000.0
2005-02-03 09:10:00,2.2514,2.25172,2.25096,2.25117,181100000.0
2005-02-03 09:15:00,2.25105,2.25184,2.25054,2.25089,184200000.0
2005-02-03 09:20:00,2.25143,2.25265,2.25131,2.25257,209300000.0
2005-02-03 09:25:00,2.25256,2.25355,2.25214,2.25355,150400000.0
2005-02-03 09:30:00,2.25357,2.25416,2.25253,2.25334,250300000.0
2005-02-03 09:35:00,2.25335,2.25335,2.25229,2.25282,166700000.0
2005-02-03 09:40:00,2.2529,2.25355,2.25238,2.25282,152700000.0
2005-02-03 09:45:00,2.25286,2.25352,2.25254,2.2528,200000000.0
2005-02-03 09:50:00,2.25277,2.2529,2.25217,2.2523,241100000.0
2005-02-03 09:55:00,2.25244,2.25255,2.25142,2.25157,196700000.0
2005-02-03 10:00:00,2.2513,2.25214,2.25033,2.25063,164500000.0
2005-02-03 10:05:00,2.25046,2.25138,2.25028,2.25122,199000001.0
2005-02-03 10:10:00,2.25097,2.25142,2.25005,2.25042,170600000.0
2005-02-03 10:15:00,2.25008,2.25058,2.24979,2.25031,163300000.0
2005-02-03 10:20:00,2.2507,2.25081,2.25004,2.25062,222800000.0
2005-02-03 10:25:00,2.25059,2.2513,2.2503,2.25122,222400000.0
2005-02-03 10:30:00,2.25132,2.25174,2.25099,2.25173,165900000.0
2005-02-03 10:35:00,2.25156,2.25198,2.25109,2.25147,193100000.0
2005-02-03 10:40:00,2.25117,2.25172,2.25091,2.251,198800000.0
2005-02-03 10:45:00,2.25061,2.25105,2.25022,2.25063,201300000.0
2005-02-03 10:50:00,2.25063,2.25208,2.25063,2.25151,134500001.0
2005-02-03 10:55:00,2.25168,2.25218,2.25088,2.25101,195600000.0
2005-02-03 11:00:00,2.25023,2.25204,2.25005,2.25204,183100000.0
2005-02-03 11:05:00,2.25162,2.25224,2.25126,2.25158,207000000.0
2005-02-03 11:10:00,2.25138,2.25189,2.25096,2.25124,198100000.0
2005-02-03 11:15:00,2.25138,2.25164,2.2504,2.25144,203500000.0
2005-02-03 11:20:00,2.25136,2.25192,2.25118,2.25179,211300001.0
2005-02-03 11:25:00,2.25137,2.25257,2.25119,2.2522,195500000.0
2005-02-03 11:30:00,2.25217,2.25373,2.25206,2.25289,180700000.0
2005-02-03 11:35:00,2.25307,2.2535,2.25243,2.25337,226800000.0
2005-02-03 11:40:00,2.25298,2.25495,2.25287,2.25431,194300000.0
2005-02-03 11:45:00,2.25431,2.25475,2.25325,2.25346,187900000.0
2005-02-03 11:50:00,2.25321,2.25362,2.25273,2.2531,202299999.0
2005-02-03 11:55:00,2.2528,2.25313,2.25224,2.25286,162300000.0
2005-02-03 12:00:00,2.25304,2.25348,2.25234,2.25328,167400001.0
2005-02-03 12:05:00,2.25348,2.25493,2.25325,2.2545,203999999.0
2005-02-03 12:10:00,2.25434,2.25494,2.25398,2.25427,202300000.0
2005-02-03 12:15:00,2.25431,2.25736,2.25418,2.25614,171000000.0
2005-02-03 12:20:00,2.25673,2.25718,2.25465,2.25548,191600000.0
2005-02-03 12:25:00,2.25529,2.25581,2.25473,2.25536,201800001.0
2005-02-03 12:30:00,2.25546,2.25621,2.255,2.25576,149600000.0
2005-02-03 12:35:00,2.25601,2.25614,2.25433,2.25491,231300000.0
2005-02-03 12:40:00,2.25502,2.25577,2.2547,2.25483,216900001.0
2005-02-03 12:45:00,2.25512,2.2568,2.25456,2.2568,182000000.0
2005-02-03 12:50:00,2.2568,2.25701,2.25575,2.2563,222300000.0
2005-02-03 12:55:00,2.2563,2.25708,2.2553,2.25708,196700000.0
2005-02-03 13:00:00,2.25673,2.25717,2.25544,2.25601,227399999.0
2005-02-03 13:05:00,2.2558,2.25642,2.25528,2.25559,170900000.0
2005-02-03 13:10:00,2.25559,2.25593,2.25497,2.25579,199500000.0
2005-02-03 13:15:00,2.25566,2.25646,2.25557,2.25582,205600001.0
2005-02-03 13:20:00,2.25566,2.25647,2.25533,2.25603,141200000.0
2005-02-03 13:25:00,2.25583,2.25589,2.25501,2.2557,144200000.0
2005-02-03 13:30:00,2.25569,2.25624,2.25512,2.25537,171200000.0
2005-02-03 13:35:00,2.25537,2.25556,2.25452,2.25551,199200000.0
2005-02-03 13:40:00,2.25506,2.25543,2.25466,2.25522,171300000.0
2005-02-03 13:45:00,2.25471,2.25565,2.25448,2.25551,207100000.0
2005-02-03 13:50:00,2.25544,2.25591,2.25496,2.25568,232100001.0
2005-02-03 13:55:00,2.2555,2.25769,2.2555,2.25764,165000000.0
2005-02-03 14:00:00,2.25751,2.25801,2.25684,2.25784,151500000.0
2005-02-03 14:05:00,2.25774,2.25782,2.25707,2.25747,197600001.0
2005-02-03 14:10:00,2.2576,2.2582,2.25715,2.25809,211200000.0
2005-02-03 14:15:00,2.25777,2.25832,2.25739,2.25787,230700000.0
2005-02-03 14:20:00,2.25783,2.25846,2.25739,2.25775,202200000.0
2005-02-03 14:25:00,2.25775,2.25809,2.25719,2.2579,180400000.0
2005-02-03 14:30:00,2.25802,2.25807,2.25667,2.25759,183300000.0
2005-02-03 14:35:00,2.25728,2.25879,2.2571,2.25849,191900000.0
2005-02-03 14:40:00,2.25802,2.25935,2.25798,2.25903,230300000.0
2005-02-03 14:45:00,2.25899,2.25944,2.25739,2.25826,167500001.0
2005-02-03 14:50:00,2.25841,2.25947,2.25743,2.25931,179400000.0
2005-02-03 14:55:00,2.25861,2.26003,2.25852,2.25987,190300000.0
2005-02-03 15:00:00,2.26013,2.26138,2.26003,2.26057,216000000.0
2005-02-03 15:05:00,2.26122,2.26137,2.26027,2.26113,136800001.0
2005-02-03 15:10:00,2.26108,2.26108,2.25963,2.26019,180200000.0
2005-02-03 15:15:00,2.26018,2.26035,2.25916,2.25918,160800000.0
2005-02-03 15:20:00,2.25942,2.25985,2.25839,2.25851,169600000.0
2005-02-03 15:25:00,2.25895,2.25988,2.25825,2.25931,176500000.0
2005-02-03 15:30:00,2.25925,2.26005,2.2586,2.25876,205200000.0
2005-02-03 15:35:00,2.25947,2.26021,2.25894,2.25922,186300000.0
2005-02-03 15:40:00,2.25925,2.2603,2.25884,2.26009,139700000.0
2005-02-03 15:45:00,2.26025,2.26251,2.26007,2.2619,194700001.0
2005-02-03 15:50:00,2.26174,2.26263,2.26112,2.26228,155200000.0
2005-02-03 15:55:00,2.26207,2.26468,2.26192,2.26421,239400000.0
2005-02-03 16:00:00,2.26452,2.26468,2.26246,2.26297,267600000.0
2005-02-03 16:05:00,2.26319,2.26345,2.26159,2.26239,153100000.0
2005-02-03 16:10:00,2.26195,2.2622,2.26077,2.26144,196600000.0
2005-02-03 16:15:00,2.26141,2.26217,2.26126,2.26202,173700000.0
2005-02-03 16:20:00,2.2619,2.26204,2.26117,2.26153,168200000.0
2005-02-03 16:25:00,2.26206,2.26216,2.26141,2.26162,174000000.0
2005-02-03 16:30:00,2.26162,2.26238,2.26128,2.26128,179500000.0
2005-02-03 16:35:00,2.26087,2.26111,2.26028,2.2605,158000000.0
2005-02-03 16:40:00,2.26067,2.26084,2.25978,2.26063,199399999.0
2005-02-03 16:45:00,2.26092,2.26109,2.25981,2.26048,195500000.0
2005-02-03 16:50:00,2.26101,2.26149,2.26028,2.26096,167600000.0
2005-02-03 16:55:00,2.261,2.26156,2.26072,2.26091,165800000.0
2005-02-03 17:00:00,2.26018,2.26065,2.25901,2.25908,174500000.0
2005-02-03 17:05:00,2.25941,2.25959,2.25694,2.25733,185199999.0
2005-02-03 17:10:00,2.25718,2.2583,2.25693,2.25807,213100000.0
2005-02-03 17:15:00,2.2582,2.25848,2.2575,2.25755,156600000.0
2005-02-03 17:20:00,2.25772,2.25851,2.25714,2.25798,198600000.0
2005-02-03 17:25:00,2.25812,2.2589,2.25776,2.2589,161300000.0
2005-02-03 17:30:00,2.25882,2.25935,2.25822,2.2591,214400000.0
2005-02-03 17:35:00,2.25882,2.25975,2.25847,2.25953,213100000.0
2005-02-03 17:40:00,2.25945,2.26027,2.25924,2.25981,218800000.0
2005-02-03 17:45:00,2.25984,2.26055,2.25956,2.26035,176700000.0
2005-02-03 17:50:00,2.26,2.26092,2.2599,2.26092,152600000.0
2005-02-03 17:55:00,2.2612,2.26195,2.26087,2.26146,194600000.0
2005-02-03 18:00:00,2.26146,2.26187,2.25975,2.26032,1440000001.0
2005-02-03 18:05:00,2.26004,2.26104,2.25953,2.26072,1723800002.0
2005-02-03 18:10:00,2.26056,2.26105,2.25982,2.26022,1209999998.0
2005-02-03 18:15:00,2.26019,2.26047,2.25946,2.26,1380000001.0
2005-02-03 18:20:00,2.25968,2.2602,2.25855,2.25964,1337400001.0
2005-02-03 18:25:00,2.25969,2.26082,2.25936,2.26006,1317600000.0
2005-02-03 18:30:00,2.26026,2.26096,2.25978,2.26055,1201600000.0
2005-02-03 18:35:00,2.26048,2.26119,2.25944,2.2606,602200000.0
2005-02-03 18:40:00,2.26048,2.26122,2.26027,2.26065,710900001.0
2005-02-03 18:45:00,2.26066,2.26145,2.26039,2.26133,302000000.0
2005-02-03 18:50:00,2.26127,2.26171,2.26099,2.26138,666600000.0
2005-02-03 18:55:00,2.26151,2.26212,2.26097,2.26138,732800000.0
2005-02-03 19:00:00,2.26112,2.26133,2.25955,2.26015,401200000.0
2005-02-03 19:05:00,2.25989,2.26039,2.25958,2.26023,703600001.0
2005-02-03 19:10:00,2.26011,2.26071,2.25975,2.26038,457499999.0
2005-02-03 19:15:00,2.26017,2.26056,2.25969,2.26031,463900001.0
2005-02-03 19:20:00,2.26047,2.2612,2.26,2.26107,524900000.0
2005-02-03 19:25:00,2.2608,2.26089,2.25991,2.26047,567000000.0
2005-02-03 19:30:00,2.26037,2.26057,2.25955,2.26011,588100000.0
2005-02-03 19:35:00,2.26035,2.26097,2.2598,2.26094,371500000.0
2005-02-03 19:40:00,2.26108,2.26172,2.26066,2.26105,382900001.0
2005-02-03 19:45:00,2.26116,2.26116,2.26,2.26097,377800000.0
2005-02-03 19:50:00,2.26066,2.26112,2.26013,2.26058,328599998.0
2005-02-03 19:55:00,2.26049,2.26078,2.25957,2.2604,418100001.0
2005-02-03 20:00:00,2.26069,2.26096,2.26014,2.26064,293600000.0
2005-02-03 20:05:00,2.2609,2.26152,2.2605,2.26091,245600000.0
2005-02-03 20:10:00,2.26138,2.26149,2.26052,2.26092,474700000.0
2005-02-03 20:15:00,2.26097,2.26134,2.2605,2.26057,605300000.0
2005-02-03 20:20:00,2.26092,2.26122,2.26044,2.26087,605300000.0
2005-02-03 20:25:00,2.26053,2.26086,2.25993,2.26061,821100000.0
2005-02-03 20:30:00,2.2606,2.26105,2.26012,2.26049,1053099999.0
2005-02-03 20:35:00,2.26094,2.2618,2.26064,2.26154,559000000.0
2005-02-03 20:40:00,2.26162,2.26205,2.26083,2.26142,679200000.0
2005-02-03 20:45:00,2.26175,2.26226,2.26115,2.26179,523400000.0
2005-02-03 20:50:00,2.26186,2.26226,2.26108,2.26155,729199999.0
2005-02-03 20:55:00,2.26173,2.26219,2.26124,2.26165,1076699998.0
2005-02-03 21:00:00,2.26168,2.26225,2.26134,2.26178,796700000.0
2005-02-03 21:05:00,2.26159,2.26251,2.26123,2.26221,222000000.0
2005-02-03 21:10:00,2.26233,2.2625,2.26129,2.26178,471400000.0
2005-02-03 21:15:00,2.26185,2.26222,2.26091,2.2614,716499997.0
2005-02-03 21:20:00,2.26138,2.26204,2.26049,2.26104,899100000.0
2005-02-03 21:25:00,2.26101,2.26172,2.26076,2.26139,290500000.0
2005-02-03 21:30:00,2.26135,2.26191,2.26072,2.26137,375600000.0
2005-02-03 21:35:00,2.26144,2.26184,2.2612,2.26181,249200000.0
2005-02-03 21:40:00,2.26161,2.26205,2.26123,2.26172,354200000.0
2005-02-03 21:45:00,2.26177,2.26197,2.26085,2.26176,416200001.0
2005-02-03 21:50:00,2.26193,2.26255,2.26124,2.26161,291500000.0
2005-02-03 21:55:00,2.26198,2.26251,2.26135,2.26178,343900000.0
2005-02-03 22:00:00,2.26191,2.263,2.26152,2.26181,299700001.0
2005-02-03 22:05:00,2.26196,2.26215,2.26135,2.26189,180900000.0
2005-02-03 22:10:00,2.26173,2.26234,2.26173,2.26213,219500000.0
2005-02-03 22:15:00,2.26199,2.26224,2.26143,2.26184,418200000.0
2005-02-03 22:20:00,2.2617,2.26222,2.26129,2.26158,314500000.0
2005-02-03 22:25:00,2.2618,2.26206,2.26103,2.26163,342900001.0
2005-02-03 22:30:00,2.26167,2.26327,2.26163,2.2627,287800000.0
2005-02-03 22:35:00,2.26241,2.26305,2.26223,2.26263,214000000.0
2005-02-03 22:40:00,2.26277,2.26286,2.26201,2.26248,325600000.0
2005-02-03 22:45:00,2.26259,2.26264,2.26169,2.26169,317700000.0
2005-02-03 22:50:00,2.26191,2.26255,2.26176,2.26176,177200000.0
2005-02-03 22:55:00,2.26244,2.26257,2.26178,2.26206,205800000.0
2005-02-03 23:00:00,2.26188,2.26296,2.26188,2.26242,145700000.0
2005-02-03 23:05:00,2.26255,2.26283,2.26209,2.26265,199400000.0
2005-02-03 23:10:00,2.26262,2.26264,2.26205,2.2626,164900000.0
2005-02-03 23:15:00,2.26264,2.26264,2.26182,2.26202,173400000.0
2005-02-03 23:20:00,2.26208,2.26233,2.26166,2.26208,160900000.0
2005-02-03 23:25:00,2.26174,2.26217,2.26139,2.26217,206200000.0
2005-02-03 23:30:00,2.26223,2.26234,2.26154,2.26205,236300000.0
2005-02-03 23:35:00,2.26212,2.26252,2.26096,2.26148,236499998.0
2005-02-03 23:40:00,2.2611,2.26161,2.26079,2.2611,208200000.0
2005-02-03 23:45:00,2.26145,2.26185,2.2608,2.26118,188000000.0
2005-02-03 23:50:00,2.26137,2.26176,2.26065,2.2615,196600001.0
2005-02-03 23:55:00,2.26148,2.26218,2.26148,2.2618,177300001.0
2005-02-04 00:00:00,2.2619,2.26244,2.26114,2.26123,186000000.0
2005-02-04 00:05:00,2.26185,2.26224,2.26106,2.26116,150300000.0
2005-02-04 00:10:00,2.26119,2.2615,2.26052,2.26057,151400000.0
2005-02-04 00:15:00,2.26111,2.26148,2.26024,2.26076,143200000.0
2005-02-04 00:20:00,2.26118,2.26144,2.26083,2.26088,187300000.0
2005-02-04 00:25:00,2.261,2.26168,2.26068,2.26088,185000000.0
2005-02-04 00:30:00,2.26114,2.26173,2.26088,2.26153,168700000.0
2005-02-04 00:35:00,2.2613,2.26172,2.26088,2.26127,114000000.0
2005-02-04 00:40:00,2.26146,2.26213,2.26096,2.26179,184100000.0
2005-02-04 00:45:00,2.26168,2.2628,2.26102,2.26254,141300000.0
2005-02-04 00:50:00,2.26208,2.26361,2.26192,2.26282,183600000.0
2005-02-04 00:55:00,2.26224,2.26247,2.26122,2.26222,149200000.0
2005-02-04 01:00:00,2.26229,2.26252,2.2619,2.26231,190600000.0
2005-02-04 01:05:00,2.26199,2.26297,2.26199,2.26252,175200000.0
2005-02-04 01:10:00,2.26292,2.26313,2.2624,2.26263,207700000.0
2005-02-04 01:15:00,2.26275,2.26354,2.26255,2.26331,201800000.0
2005-02-04 01:20:00,2.26319,2.26446,2.26287,2.26399,147900000.0
2005-02-04 01:25:00,2.26406,2.26424,2.26298,2.26327,200100000.0
2005-02-04 01:30:00,2.26345,2.26367,2.26283,2.26325,229000000.0
2005-02-04 01:35:00,2.26271,2.26364,2.26254,2.26337,218000000.0
2005-02-04 01:40:00,2.26338,2.26338,2.26217,2.26222,182400000.0
2005-02-04 01:45:00,2.26234,2.2632,2.26231,2.26298,161800000.0
2005-02-04 01:50:00,2.26296,2.26335,2.26244,2.26244,178900000.0
2005-02-04 01:55:00,2.26218,2.26356,2.26218,2.26326,179100000.0
2005-02-04 02:00:00,2.26339,2.26349,2.26291,2.26343,158900001.0
2005-02-04 02:05:00,2.26334,2.26367,2.26231,2.26272,216100000.0
2005-02-04 02:10:00,2.26256,2.26273,2.26202,2.2624,221399999.0
2005-02-04 02:15:00,2.26228,2.26297,2.26181,2.26188,119700000.0
2005-02-04 02:20:00,2.26152,2.26203,2.26134,2.26168,188000000.0
2005-02-04 02:25:00,2.26189,2.26217,2.26129,2.26181,216200000.0
2005-02-04 02:30:00,2.26202,2.26241,2.26156,2.26188,170000000.0
2005-02-04 02:35:00,2.26163,2.26192,2.261,2.26131,146800000.0
2005-02-04 02:40:00,2.2611,2.26183,2.261,2.26158,189700000.0
2005-02-04 02:45:00,2.26166,2.26204,2.26132,2.26163,257600000.0
2005-02-04 02:50:00,2.26154,2.26208,2.26126,2.26192,152000000.0
2005-02-04 02:55:00,2.26189,2.2627,2.26161,2.26199,183000000.0
2005-02-04 03:00:00,2.26229,2.26289,2.26143,2.26278,156100000.0
2005-02-04 03:05:00,2.26271,2.26282,2.26195,2.26195,117600000.0
2005-02-04 03:10:00,2.26208,2.26268,2.26194,2.26268,154200000.0
2005-02-04 03:15:00,2.26199,2.26271,2.26186,2.26223,215500000.0
2005-02-04 03:20:00,2.26201,2.26244,2.26175,2.26183,208900000.0
2005-02-04 03:25:00,2.26204,2.26309,2.2619,2.263,184800000.0
2005-02-04 03:30:00,2.26286,2.26372,2.26258,2.26372,153100000.0
2005-02-04 03:35:00,2.26369,2.26392,2.26262,2.26317,152300000.0
2005-02-04 03:40:00,2.26283,2.26356,2.26283,2.2633,142900000.0
2005-02-04 03:45:00,2.26279,2.26325,2.26258,2.26301,133500001.0
2005-02-04 03:50:00,2.2634,2.26374,2.263,2.2634,144600000.0
2005-02-04 03:55:00,2.26321,2.26375,2.26313,2.2635,182299999.0
2005-02-04 04:00:00,2.26356,2.26376,2.26313,2.26369,187099999.0
2005-02-04 04:05:00,2.26305,2.26375,2.26284,2.26361,167400000.0
2005-02-04 04:10:00,2.26307,2.26359,2.26269,2.26334,189800000.0
2005-02-04 04:15:00,2.26307,2.26339,2.26269,2.26307,173300000.0
2005-02-04 04:20:00,2.2628,2.26309,2.26233,2.26233,225300000.0
2005-02-04 04:25:00,2.26324,2.26324,2.2623,2.26286,202200000.0
2005-02-04 04:30:00,2.26239,2.26307,2.26228,2.26285,240500001.0
2005-02-04 04:35:00,2.26246,2.26298,2.26225,2.26248,166200000.0
2005-02-04 04:40:00,2.26273,2.26331,2.26245,2.26304,183300000.0
2005-02-04 04:45:00,2.26298,2.26335,2.26202,2.26202,169300000.0
2005-02-04 04:50:00,2.26253,2.26278,2.26184,2.26227,219000000.0
2005-02-04 04:55:00,2.26217,2.26257,2.26186,2.26241,181100000.0
2005-02-04 05:00:00,2.26279,2.26279,2.26163,2.26242,140900000.0
2005-02-04 05:05:00,2.2623,2.26264,2.26187,2.2622,134300000.0
2005-02-04 05:10:00,2.26213,2.26257,2.26187,2.26204,203800000.0
2005-02-04 05:15:00,2.26186,2.26255,2.26181,2.26255,213299999.0
2005-02-04 05:20:00,2.26224,2.26235,2.2616,2.26207,133300000.0
2005-02-04 05:25:00,2.2617,2.26233,2.26127,2.26153,168400000.0
2005-02-04 05:30:00,2.26173,2.26249,2.26169,2.26244,228799999.0
2005-02-04 05:35:00,2.26225,2.26254,2.26183,2.2622,196000000.0
2005-02-04 05:40:00,2.26224,2.26266,2.26156,2.262,160900000.0
2005-02-04 05:45:00,2.26181,2.26199,2.26119,2.26158,204800000.0
2005-02-04 05:50:00,2.26166,2.26247,2.26146,2.26156,175500000.0
2005-02-04 05:55:00,2.26153,2.26261,2.26151,2.26173,141900000.0
2005-02-04 06:00:00,2.26205,2.26228,2.26148,2.26212,206099999.0
2005-02-04 06:05:00,2.26189,2.26225,2.26149,2.26183,186600000.0
2005-02-04 06:10:00,2.26202,2.26217,2.2614,2.26183,156000000.0
2005-02-04 06:15:00,2.26191,2.26191,2.26101,2.26106,189900000.0
2005-02-04 06:20:00,2.26155,2.26214,2.26121,2.26187,157900000.0
2005-02-04 06:25:00,2.26149,2.26245,2.26143,2.26152,157800000.0
2005-02-04 06:30:00,2.26189,2.2624,2.26115,2.26208,188400000.0
2005-02-04 06:35:00,2.26177,2.2624,2.26147,2.2616,188500000.0
2005-02-04 06:40:00,2.26191,2.26212,2.26128,2.26167,215300000.0
2005-02-04 06:45:00,2.2615,2.26245,2.26128,2.26216,182400000.0
2005-02-04 06:50:00,2.26206,2.26261,2.26165,2.26223,167100000.0
2005-02-04 06:55:00,2.26225,2.26291,2.26185,2.26203,197500000.0
2005-02-04 07:00:00,2.26225,2.26246,2.26176,2.26221,136100000.0
2005-02-04 07:05:00,2.26269,2.26269,2.2614,2.26186,153800000.0
2005-02-04 07:10:00,2.2612,2.26207,2.26092,2.26146,176000000.0
2005-02-04 07:15:00,2.26189,2.26225,2.2613,2.26225,164800000.0
2005-02-04 07:20:00,2.26151,2.26229,2.26151,2.262,231300000.0
2005-02-04 07:25:00,2.26186,2.26214,2.26106,2.26106,155500000.0
2005-02-04 07:30:00,2.26131,2.26177,2.26115,2.2612,162600000.0
2005-02-04 07:35:00,2.26156,2.2624,2.26138,2.26191,207300001.0
2005-02-04 07:40:00,2.26172,2.26248,2.26172,2.26247,214000000.0
2005-02-04 07:45:00,2.26233,2.26256,2.26176,2.26198,221800000.0
2005-02-04 07:50:00,2.26205,2.26258,2.26188,2.26231,194700000.0
2005-02-04 07:55:00,2.26255,2.26274,2.26202,2.26224,190900000.0
2005-02-04 08:00:00,2.26236,2.26258,2.26144,2.26224,198300000.0
2005-02-04 08:05:00,2.26184,2.26254,2.26172,2.2624,216000000.0
2005-02-04 08:10:00,2.26229,2.26268,2.26188,2.26233,133000000.0
2005-02-04 08:15:00,2.26218,2.26264,2.26182,2.26227,184900000.0
2005-02-04 08:20:00,2.2619,2.26276,2.2617,2.26253,208500000.0
2005-02-04 08:25:00,2.26222,2.26262,2.26185,2.26234,190000000.0
2005-02-04 08:30:00,2.26197,2.26266,2.26183,2.26214,230100000.0
2005-02-04 08:35:00,2.26205,2.26262,2.26137,2.26137,188800000.0
2005-02-04 08:40:00,2.2617,2.26223,2.26121,2.26151,168500000.0
2005-02-04 08:45:00,2.26152,2.26178,2.26078,2.26143,200800000.0
2005-02-04 08:50:00,2.26174,2.26275,2.26174,2.26236,186800000.0
2005-02-04 08:55:00,2.26215,2.26252,2.2614,2.26238,195000000.0
2005-02-04 09:00:00,2.26186,2.26244,2.26141,2.26176,150900000.0
2005-02-04 09:05:00,2.2617,2.26298,2.26157,2.26292,174000000.0
2005-02-04 09:10:00,2.26324,2.26373,2.26277,2.26335,169100000.0
2005-02-04 09:15:00,2.26269,2.26368,2.26239,2.26325,180600000.0
2005-02-04 09:20:00,2.26308,2.26326,2.26181,2.26228,211300000.0
2005-02-04 09:25:00,2.26159,2.26189,2.26081,2.26146,159300000.0
2005-02-04 09:30:00,2.26155,2.26155,2.26038,2.26106,168400000.0
2005-02-04 09:35:00,2.26153,2.26206,2.26112,2.26133,215000000.0
2005-02-04 09:40:00,2.26123,2.26234,2.26123,2.26215,164100000.0
2005-02-04 09:45:00,2.2621,2.26243,2.26109,2.26132,192300000.0
2005-02-04 09:50:00,2.26151,2.26217,2.26134,2.26174,189700000.0
2005-02-04 09:55:00,2.26172,2.26201,2.26136,2.26165,173400000.0
2005-02-04 10:00:00,2.2611,2.26143,2.26006,2.26062,197200000.0
2005-02-04 10:05:00,2.26049,2.26113,2.26026,2.2603,201600000.0
2005-02-04 10:10:00,2.2603,2.26088,2.26023,2.26067,174100000.0
2005-02-04 10:15:00,2.26042,2.26063,2.2597,2.26022,206500000.0
2005-02-04 10:20:00,2.26041,2.26073,2.25972,2.26004,178199999.0
2005-02-04 10:25:00,2.25988,2.26014,2.25923,2.25969,198900000.0
2005-02-04 10:30:00,2.25951,2.2601,2.25926,2.25994,250900000.0
2005-02-04 10:35:00,2.26013,2.26054,2.25961,2.26011,175200000.0
2005-02-04 10:40:00,2.25978,2.26,2.25884,2.25923,179900000.0
2005-02-04 10:45:00,2.25948,2.25955,2.25853,2.25943,201900000.0
2005-02-04 10:50:00,2.25913,2.25979,2.25896,2.25941,147400000.0
2005-02-04 10:55:00,2.25942,2.26066,2.25923,2.26066,233400000.0
2005-02-04 11:00:00,2.26028,2.26071,2.2598,2.26013,164100000.0
2005-02-04 11:05:00,2.26013,2.26072,2.25991,2.26008,210600000.0
2005-02-04 11:10:00,2.26052,2.26153,2.25991,2.26122,204400000.0
2005-02-04 11:15:00,2.26096,2.26181,2.26087,2.26175,182600000.0
2005-02-04 11:20:00,2.26138,2.26269,2.26124,2.26215,197000000.0
2005-02-04 11:25:00,2.26236,2.26288,2.26199,2.26199,176200000.0
2005-02-04 11:30:00,2.26192,2.26309,2.26177,2.2629,203500000.0
2005-02-04 11:35:00,2.26284,2.26287,2.26177,2.26219,149300000.0
2005-02-04 11:40:00,2.26196,2.26258,2.26162,2.26214,168500000.0
2005-02-04 11:45:00,2.26186,2.26204,2.26108,2.26173,198600000.0
2005-02-04 11:50:00,2.2619,2.26203,2.26077,2.261,213500000.0
2005-02-04 11:55:00,2.26104,2.26151,2.26066,2.26115,174600000.0
2005-02-04 12:00:00,2.26105,2.26248,2.26029,2.26248,169200000.0
2005-02-04 12:05:00,2.2626,2.26352,2.26224,2.26241,178400000.0
2005-02-04 12:10:00,2.26283,2.26287,2.26196,2.26229,176100000.0
2005-02-04 12:15:00,2.26234,2.26249,2.26165,2.26201,167600000.0
2005-02-04 12:20:00,2.26201,2.2625,2.26154,2.26154,165400000.0
2005-02-04 12:25:00,2.26209,2.26273,2.26187,2.26206,206100001.0
2005-02-04 12:30:00,2.26201,2.26599,2.26176,2.26487,198200000.0
2005-02-04 12:35:00,2.26475,2.26494,2.26396,2.26419,197800001.0
2005-02-04 12:40:00,2.26423,2.26477,2.26369,2.26418,184000000.0
2005-02-04 12:45:00,2.2645,2.26506,2.26413,2.26462,183000000.0
2005-02-04 12:50:00,2.26469,2.26492,2.26396,2.26476,184000001.0
2005-02-04 12:55:00,2.2649,2.26541,2.2642,2.26456,183700000.0
2005-02-04 13:00:00,2.26427,2.2645,2.26252,2.26368,178600000.0
2005-02-04 13:05:00,2.26337,2.26361,2.26281,2.26361,189300000.0
2005-02-04 13:10:00,2.2635,2.26521,2.26337,2.2648,201400000.0
2005-02-04 13:15:00,2.26491,2.26491,2.26419,2.26443,193800000.0
2005-02-04 13:20:00,2.2641,2.26449,2.26318,2.26378,126500000.0
2005-02-04 13:25:00,2.26384,2.26396,2.26334,2.26367,228700000.0
2005-02-04 13:30:00,2.26357,2.2646,2.26349,2.2643,223800000.0
2005-02-04 13:35:00,2.26414,2.26449,2.26357,2.26423,211200000.0
2005-02-04 13:40:00,2.26396,2.26433,2.26182,2.26201,186100000.0
2005-02-04 13:45:00,2.26225,2.26249,2.26055,2.26102,177800001.0
2005-02-04 13:50:00,2.26104,2.26205,2.26061,2.26166,151400000.0
2005-02-04 13:55:00,2.26178,2.263,2.26163,2.26276,191900000.0
2005-02-04 14:00:00,2.26258,2.2635,2.26214,2.26265,203500000.0
2005-02-04 14:05:00,2.26237,2.26306,2.26202,2.26271,222800000.0
2005-02-04 14:10:00,2.26238,2.26305,2.26216,2.26254,167600000.0
2005-02-04 14:15:00,2.26232,2.26306,2.26176,2.26228,206100000.0
2005-02-04 14:20:00,2.26191,2.26245,2.26169,2.262,227200000.0
2005-02-04 14:25:00,2.2621,2.26451,2.26183,2.26451,205500000.0
2005-02-04 14:30:00,2.26435,2.26463,2.26368,2.2642,194000000.0
2005-02-04 14:35:00,2.26382,2.26388,2.26256,2.26292,140300000.0
2005-02-04 14:40:00,2.26291,2.2641,2.26291,2.26381,212799998.0
2005-02-04 14:45:00,2.26374,2.26439,2.26316,2.26432,183200000.0
2005-02-04 14:50:00,2.26431,2.26516,2.264,2.26481,168500000.0
2005-02-04 14:55:00,2.26463,2.265,2.2633,2.26431,190199999.0
2005-02-04 15:00:00,2.26438,2.2648,2.26378,2.26381,175500000.0
2005-02-04 15:05:00,2.26365,2.26469,2.26351,2.2643,186000000.0
2005-02-04 15:10:00,2.26395,2.26475,2.26338,2.2646,174600000.0
2005-02-04 15:15:00,2.26497,2.26527,2.26363,2.26525,196400000.0
2005-02-04 15:20:00,2.26491,2.26576,2.26473,2.26488,193500000.0
2005-02-04 15:25:00,2.26477,2.26604,2.26449,2.26488,207600000.0
2005-02-04 15:30:00,2.26315,2.26315,2.2588,2.26104,166900000.0
2005-02-04 15:35:00,2.26023,2.2625,2.26023,2.26037,177900000.0
2005-02-04 15:40:00,2.26057,2.2626,2.26028,2.26258,194400000.0
2005-02-04 15:45:00,2.26297,2.26725,2.26226,2.26658,206100000.0
2005-02-04 15:50:00,2.26638,2.27146,2.26638,2.2687,164400000.0
2005-02-04 15:55:00,2.2681,2.2697,2.26758,2.26904,194700000.0
2005-02-04 16:00:00,2.26825,2.27042,2.2681,2.26968,165999999.0
2005-02-04 16:05:00,2.27029,2.27051,2.26895,2.26939,135700000.0
2005-02-04 16:10:00,2.26882,2.26925,2.26655,2.26678,197900000.0
2005-02-04 16:15:00,2.26673,2.2677,2.26616,2.2664,221700000.0
2005-02-04 16:20:00,2.26652,2.26787,2.2662,2.26778,162800000.0
2005-02-04 16:25:00,2.26789,2.26789,2.26609,2.26686,154000000.0
2005-02-04 16:30:00,2.26699,2.26795,2.2659,2.26713,209200000.0
2005-02-04 16:35:00,2.26717,2.26737,2.2663,2.2666,237499998.0
2005-02-04 16:40:00,2.26613,2.26651,2.26439,2.26541,203700000.0
2005-02-04 16:45:00,2.26513,2.26581,2.26493,2.26536,228200000.0
2005-02-04 16:50:00,2.26529,2.2653,2.26418,2.26437,225400001.0
2005-02-04 16:55:00,2.26429,2.26516,2.26398,2.26479,145600000.0
2005-02-04 17:00:00,2.26525,2.26659,2.26489,2.2662,189600000.0
2005-02-04 17:05:00,2.26624,2.2673,2.26571,2.26718,160500000.0
2005-02-04 17:10:00,2.26714,2.2676,2.26654,2.26689,236999999.0
2005-02-04 17:15:00,2.26685,2.26736,2.26644,2.26725,190900000.0
2005-02-04 17:20:00,2.26758,2.26832,2.26699,2.26778,199000000.0
2005-02-04 17:25:00,2.26777,2.26872,2.26756,2.2686,213300000.0
2005-02-04 17:30:00,2.26819,2.26908,2.26788,2.26819,240400000.0
2005-02-04 17:35:00,2.26827,2.26854,2.26721,2.26827,190400000.0
2005-02-04 17:40:00,2.26823,2.2687,2.26781,2.26857,210700000.0
2005-02-04 17:45:00,2.2686,2.26928,2.2683,2.26856,164800000.0
2005-02-04 17:50:00,2.26898,2.26969,2.2686,2.26956,176300000.0
2005-02-04 17:55:00,2.26973,2.27037,2.26939,2.27026,203099999.0
2005-02-04 18:00:00,2.27004,2.2723,2.27004,2.2721,1429399998.0
2005-02-04 18:05:00,2.2725,2.27318,2.27176,2.272,1860600000.0
2005-02-04 18:10:00,2.27207,2.27228,2.27124,2.27228,1179999999.0
2005-02-04 18:15:00,2.27177,2.27396,2.27177,2.27368,1268700000.0
2005-02-04 18:20:00,2.27375,2.2744,2.27288,2.27341,1295000002.0
2005-02-04 18:25:00,2.27327,2.27414,2.27269,2.27315,1452599999.0
2005-02-04 18:30:00,2.27289,2.27484,2.27289,2.27373,1376299999.0
2005-02-04 18:35:00,2.27367,2.27385,2.27241,2.27282,543300000.0
2005-02-04 18:40:00,2.27319,2.27358,2.27219,2.27344,678600000.0
2005-02-04 18:45:00,2.27332,2.27382,2.2728,2.27301,290699999.0
2005-02-04 18:50:00,2.27312,2.27315,2.27155,2.27179,589700000.0
2005-02-04 18:55:00,2.27181,2.27286,2.27154,2.27278,693400001.0
2005-02-04 19:00:00,2.27282,2.27461,2.2724,2.2742,421100000.0
2005-02-04 19:05:00,2.27402,2.27516,2.27357,2.27446,766500001.0
2005-02-04 19:10:00,2.27435,2.27476,2.27304,2.27392,447800001.0
2005-02-04 19:15:00,2.27384,2.27453,2.27326,2.27453,439600000.0
2005-02-04 19:20:00,2.27481,2.27587,2.27434,2.27568,541700000.0
2005-02-04 19:25:00,2.27535,2.27555,2.27435,2.27446,554900000.0
2005-02-04 19:30:00,2.27442,2.27473,2.27323,2.27349,632499999.0
2005-02-04 19:35:00,2.2729,2.27399,2.27272,2.27378,405500000.0
2005-02-04 19:40:00,2.27316,2.27561,2.27286,2.27446,390500000.0
2005-02-04 19:45:00,2.2742,2.27475,2.27344,2.27461,348600000.0
2005-02-04 19:50:00,2.27456,2.27508,2.27382,2.27396,331000000.0
2005-02-04 19:55:00,2.27392,2.27471,2.27321,2.27336,423200000.0
2005-02-04 20:00:00,2.27327,2.27422,2.27211,2.27281,245200000.0
2005-02-04 20:05:00,2.27265,2.27312,2.27225,2.27259,254700000.0
2005-02-04 20:10:00,2.27245,2.27282,2.27037,2.27116,507800000.0
2005-02-04 20:15:00,2.27122,2.27316,2.27079,2.27263,603200000.0
2005-02-04 20:20:00,2.27245,2.27245,2.26914,2.26926,637600001.0
2005-02-04 20:25:00,2.26942,2.27058,2.26873,2.27,774700000.0
2005-02-04 20:30:00,2.2699,2.27073,2.26908,2.27024,1109000001.0
2005-02-04 20:35:00,2.27026,2.27048,2.26905,2.26968,516900000.0
2005-02-04 20:40:00,2.26959,2.26997,2.26904,2.26927,655900001.0
2005-02-04 20:45:00,2.26925,2.2698,2.26878,2.26941,559500000.0
2005-02-04 20:50:00,2.26942,2.26995,2.26663,2.26728,748500000.0
2005-02-04 20:55:00,2.26735,2.26753,2.26633,2.26735,1042900001.0
2005-02-04 21:00:00,2.26739,2.2686,2.26655,2.26841,875400001.0
2005-02-04 21:05:00,2.26824,2.26953,2.2682,2.26953,204200000.0
2005-02-04 21:10:00,2.26935,2.26939,2.26785,2.2691,537800001.0
2005-02-04 21:15:00,2.2688,2.26945,2.26802,2.26825,672799999.0
2005-02-04 21:20:00,2.26849,2.26925,2.2679,2.26857,760500000.0
2005-02-04 21:25:00,2.26851,2.26994,2.26814,2.26974,275000000.0
2005-02-04 21:30:00,2.26954,2.2698,2.26792,2.26792,471000000.0
2005-02-04 21:35:00,2.26871,2.26945,2.26854,2.26927,235999999.0
2005-02-04 21:40:00,2.2696,2.27015,2.26906,2.26951,417200001.0
2005-02-04 21:45:00,2.26942,2.27069,2.26897,2.27044,465900000.0
2005-02-04 21:50:00,2.27041,2.27073,2.26968,2.26995,308300000.0
2005-02-04 21:55:00,2.27002,2.27021,2.26887,2.27004,389700000.0
2005-02-04 22:00:00,2.26986,2.27002,2.2681,2.26901,379200001.0
2005-02-04 22:05:00,2.269,2.2694,2.26851,2.26873,238000000.0
2005-02-04 22:10:00,2.26863,2.26902,2.2683,2.26891,220800000.0
2005-02-04 22:15:00,2.26862,2.26951,2.26842,2.26869,332700000.0
2005-02-04 22:20:00,2.26882,2.26908,2.26788,2.26848,288900000.0
2005-02-04 22:25:00,2.26902,2.26902,2.26828,2.26842,270700000.0
2005-02-04 22:30:00,2.26855,2.26888,2.26767,2.26836,325300001.0
2005-02-04 22:35:00,2.26856,2.26856,2.26792,2.26851,154700000.0
2005-02-04 22:40:00,2.26847,2.26899,2.26777,2.26875,348700000.0
2005-02-04 22:45:00,2.26851,2.26977,2.26851,2.26973,371300000.0
2005-02-04 22:50:00,2.26956,2.2705,2.26946,2.2701,261500000.0
2005-02-04 22:55:00,2.27014,2.27066,2.26983,2.27019,172200000.0
2005-02-04 23:00:00,2.27037,2.27101,2.26995,2.27051,159900000.0
2005-02-04 23:05:00,2.2706,2.27063,2.2699,2.27049,173999999.0
2005-02-04 23:10:00,2.27026,2.27086,2.26986,2.27065,137300000.0
2005-02-04 23:15:00,2.27077,2.27087,2.26997,2.2706,199600000.0
2005-02-04 23:20:00,2.27056,2.27098,2.27013,2.27013,152500001.0
2005-02-04 23:25:00,2.27086,2.27177,2.27035,2.27177,152100000.0
2005-02-04 23:30:00,2.27145,2.27232,2.27087,2.2715,227099999.0
2005-02-04 23:35:00,2.27173,2.27232,2.27127,2.27202,229900000.0
2005-02-04 23:40:00,2.27168,2.27201,2.27124,2.27137,158200000.0
2005-02-04 23:45:00,2.27138,2.27182,2.27099,2.27168,195800000.0
2005-02-04 23:50:00,2.27192,2.27248,2.27137,2.27244,185900000.0
2005-02-04 23:55:00,2.27259,2.27265,2.27158,2.27181,169500000.0
2005-02-07 00:00:00,2.27042,2.27077,2.27038,2.27073,172600000.0
2005-02-07 00:05:00,2.2708,2.27119,2.27036,2.27067,140400000.0
2005-02-07 00:10:00,2.2706,2.27097,2.27039,2.27088,165800000.0
2005-02-07 00:15:00,2.27081,2.27118,2.2708,2.27113,120900000.0
2005-02-07 00:20:00,2.27089,2.27107,2.27077,2.27095,153499999.0
2005-02-07 00:25:00,2.27102,2.27123,2.27067,2.27084,166200000.0
2005-02-07 00:30:00,2.27059,2.27105,2.2705,2.27068,166500000.0
2005-02-07 00:35:00,2.27079,2.27102,2.26982,2.26989,178200000.0
2005-02-07 00:40:00,2.27027,2.2703,2.2696,2.27002,126100000.0
2005-02-07 00:45:00,2.26989,2.27008,2.26837,2.26869,174600001.0
2005-02-07 00:50:00,2.2685,2.2693,2.26835,2.26855,198000000.0
2005-02-07 00:55:00,2.26859,2.26935,2.26829,2.26835,152700000.0
2005-02-07 01:00:00,2.26917,2.26917,2.26826,2.26866,230600000.0
2005-02-07 01:05:00,2.26912,2.26918,2.26855,2.26911,170400000.0
2005-02-07 01:10:00,2.26895,2.26943,2.26818,2.26935,194400000.0
2005-02-07 01:15:00,2.26946,2.26955,2.26902,2.26945,170000000.0
2005-02-07 01:20:00,2.2693,2.26986,2.26899,2.26942,183200000.0
2005-02-07 01:25:00,2.26938,2.26941,2.26889,2.26908,175000000.0
2005-02-07 01:30:00,2.26888,2.26991,2.26888,2.2693,139700000.0
2005-02-07 01:35:00,2.26939,2.2728,2.26939,2.2721,114200000.0
2005-02-07 01:40:00,2.26981,2.2699,2.26943,2.26966,115200000.0
2005-02-07 01:45:00,2.26951,2.27043,2.26951,2.2704,107200000.0
2005-02-07 01:50:00,2.2701,2.27041,2.26992,2.26992,173200000.0
2005-02-07 01:55:00,2.27022,2.27065,2.26999,2.27056,136600000.0
2005-02-07 02:00:00,2.2704,2.27072,2.26992,2.27013,155800000.0
2005-02-07 02:05:00,2.27001,2.27043,2.26963,2.27034,154600000.0
2005-02-07 02:10:00,2.26987,2.2701,2.26908,2.26921,174400000.0
2005-02-07 02:15:00,2.26926,2.26985,2.2687,2.26942,174500000.0
2005-02-07 02:20:00,2.26926,2.27037,2.26919,2.26966,209300000.0
2005-02-07 02:25:00,2.26997,2.27084,2.26974,2.27084,192900000.0
2005-02-07 02:30:00,2.27079,2.27155,2.27053,2.27117,179900000.0
2005-02-07 02:35:00,2.27138,2.27261,2.27113,2.272,185600000.0
2005-02-07 02:40:00,2.27198,2.27346,2.27183,2.2728,147600000.0
2005-02-07 02:45:00,2.27296,2.27296,2.27197,2.27245,162000000.0
2005-02-07 02:50:00,2.27218,2.27229,2.27128,2.27209,134400000.0
2005-02-07 02:55:00,2.27208,2.27275,2.27194,2.27275,131700000.0
2005-02-07 03:00:00,2.27255,2.27294,2.27183,2.27294,160900000.0
2005-02-07 03:05:00,2.27292,2.27312,2.27232,2.27305,190800000.0
2005-02-07 03:10:00,2.27282,2.27336,2.2722,2.27305,196500000.0
2005-02-07 03:15:00,2.27265,2.27379,2.27246,2.27342,216500000.0
2005-02-07 03:20:00,2.27312,2.27435,2.27302,2.27376,186400000.0
2005-02-07 03:25:00,2.27343,2.27392,2.27295,2.27363,144500000.0
2005-02-07 03:30:00,2.27344,2.27367,2.2727,2.27315,132800000.0
2005-02-07 03:35:00,2.27331,2.27375,2.27298,2.27371,152600000.0
2005-02-07 03:40:00,2.27311,2.2737,2.2729,2.27325,158700000.0
2005-02-07 03:45:00,2.27277,2.27318,2.27202,2.27279,188900000.0
2005-02-07 03:50:00,2.27301,2.27323,2.27256,2.27285,155700000.0
2005-02-07 03:55:00,2.27288,2.27333,2.27234,2.27307,176700000.0
2005-02-07 04:00:00,2.27298,2.27318,2.27268,2.27273,155300000.0
2005-02-07 04:05:00,2.27271,2.27347,2.27268,2.27301,144500000.0
2005-02-07 04:10:00,2.27326,2.27388,2.27283,2.27373,176300000.0
2005-02-07 04:15:00,2.27356,2.27409,2.27333,2.27342,153800001.0
2005-02-07 04:20:00,2.27355,2.27365,2.27291,2.27311,219200000.0
2005-02-07 04:25:00,2.27324,2.2734,2.27267,2.27313,175299999.0
2005-02-07 04:30:00,2.27305,2.27334,2.27267,2.273,179799999.0
2005-02-07 04:35:00,2.2731,2.27348,2.2726,2.27338,167100000.0
2005-02-07 04:40:00,2.27315,2.27358,2.27293,2.27293,164099999.0
2005-02-07 04:45:00,2.27297,2.27326,2.27231,2.27238,136800000.0
2005-02-07 04:50:00,2.27244,2.27328,2.27244,2.27275,195200001.0
2005-02-07 04:55:00,2.27291,2.2733,2.27269,2.27295,195599999.0
2005-02-07 05:00:00,2.27291,2.27339,2.27251,2.27302,201200000.0
2005-02-07 05:05:00,2.27273,2.27345,2.27263,2.27308,207100001.0
2005-02-07 05:10:00,2.27294,2.27334,2.27271,2.27273,148800000.0
2005-02-07 05:15:00,2.27311,2.2734,2.27273,2.2734,190000000.0
2005-02-07 05:20:00,2.27301,2.27384,2.27227,2.27279,154600000.0
2005-02-07 05:25:00,2.27264,2.27321,2.2724,2.2726,139800000.0
2005-02-07 05:30:00,2.27247,2.2731,2.27218,2.27258,157800000.0
2005-02-07 05:35:00,2.27253,2.27391,2.27231,2.27391,180700001.0
2005-02-07 05:40:00,2.27375,2.27433,2.27274,2.27381,171500000.0
2005-02-07 05:45:00,2.27365,2.27415,2.27328,2.27415,180300000.0
2005-02-07 05:50:00,2.2741,2.27421,2.27273,2.27328,131600000.0
2005-02-07 05:55:00,2.27329,2.27347,2.27239,2.2734,151000000.0
2005-02-07 06:00:00,2.27287,2.27331,2.2727,2.27313,163700000.0
2005-02-07 06:05:00,2.27314,2.27319,2.2722,2.27286,167100001.0
2005-02-07 06:10:00,2.27306,2.27355,2.27272,2.27355,175300000.0
2005-02-07 06:15:00,2.27352,2.27361,2.27278,2.27309,164199999.0
2005-02-07 06:20:00,2.27292,2.27368,2.27267,2.27324,181700000.0
2005-02-07 06:25:00,2.273,2.27373,2.27288,2.27332,178900000.0
2005-02-07 06:30:00,2.27354,2.27419,2.27325,2.27337,175900000.0
2005-02-07 06:35:00,2.27355,2.27426,2.27306,2.27306,166300000.0
2005-02-07 06:40:00,2.27376,2.27402,2.27322,2.27402,193900000.0
2005-02-07 06:45:00,2.27405,2.27439,2.27377,2.2742,166100000.0
2005-02-07 06:50:00,2.27418,2.27443,2.27356,2.2738,129700000.0
2005-02-07 06:55:00,2.27418,2.27451,2.27359,2.27402,153900000.0
2005-02-07 07:00:00,2.27368,2.27447,2.27367,2.27393,161500000.0
2005-02-07 07:05:00,2.27398,2.27438,2.27349,2.27378,162000000.0
2005-02-07 07:10:00,2.27376,2.27455,2.27309,2.27339,144800000.0
2005-02-07 07:15:00,2.27303,2.27365,2.27294,2.27325,222600000.0
2005-02-07 07:20:00,2.27319,2.27338,2.27266,2.27318,195500000.0
2005-02-07 07:25:00,2.273,2.2737,2.273,2.27357,156300000.0
2005-02-07 07:30:00,2.27328,2.27372,2.27274,2.27325,136700000.0
2005-02-07 07:35:00,2.27302,2.27363,2.27297,2.27331,179899999.0
2005-02-07 07:40:00,2.27322,2.27351,2.27278,2.27313,171100000.0
2005-02-07 07:45:00,2.27339,2.27351,2.27268,2.27299,214500000.0
2005-02-07 07:50:00,2.2734,2.27357,2.27274,2.27313,210300001.0
2005-02-07 07:55:00,2.27283,2.27317,2.27265,2.27297,176200000.0
2005-02-07 08:00:00,2.27291,2.27385,2.27283,2.27339,226599999.0
2005-02-07 08:05:00,2.27355,2.27378,2.27323,2.27345,192500000.0
2005-02-07 08:10:00,2.27326,2.27375,2.27291,2.27344,174900000.0
2005-02-07 08:15:00,2.27365,2.27395,2.27296,2.27375,207999999.0
2005-02-07 08:20:00,2.27369,2.27404,2.27325,2.27339,195999999.0
2005-02-07 08:25:00,2.27319,2.27348,2.27272,2.27333,190000000.0
2005-02-07 08:30:00,2.27313,2.27385,2.27303,2.27359,185200000.0
2005-02-07 08:35:00,2.27351,2.27393,2.27299,2.27364,203100000.0
2005-02-07 08:40:00,2.27338,2.27391,2.27273,2.27338,175199998.0
2005-02-07 08:45:00,2.27317,2.27386,2.27293,2.27335,148500000.0
2005-02-07 08:50:00,2.27306,2.27376,2.27298,2.27348,155200000.0
2005-02-07 08:55:00,2.27328,2.27339,2.27192,2.27212,165300000.0
2005-02-07 09:00:00,2.27203,2.27234,2.27139,2.27192,199200000.0
2005-02-07 09:05:00,2.27172,2.27188,2.2708,2.27113,191100000.0
2005-02-07 09:10:00,2.2707,2.27171,2.27041,2.27126,235700000.0
2005-02-07 09:15:00,2.271,2.27257,2.27072,2.27164,168300000.0
2005-02-07 09:20:00,2.27192,2.27237,2.27119,2.27188,205700000.0
2005-02-07 09:25:00,2.27138,2.27216,2.27108,2.27129,149600000.0
2005-02-07 09:30:00,2.2716,2.27165,2.27043,2.27126,181400000.0
2005-02-07 09:35:00,2.27071,2.27168,2.27036,2.27067,224700001.0
2005-02-07 09:40:00,2.2704,2.27103,2.27017,2.27054,185900000.0
2005-02-07 09:45:00,2.27096,2.27133,2.27048,2.2711,135200000.0
2005-02-07 09:50:00,2.27117,2.27131,2.27055,2.27055,206500000.0
2005-02-07 09:55:00,2.27075,2.27078,2.26841,2.26856,186699999.0
2005-02-07 10:00:00,2.26884,2.26967,2.26851,2.2692,223599999.0
2005-02-07 10:05:00,2.26911,2.26967,2.26892,2.26898,232199999.0
2005-02-07 10:10:00,2.26914,2.27028,2.26875,2.2697,142900000.0
2005-02-07 10:15:00,2.26991,2.27018,2.26921,2.26957,146900000.0
2005-02-07 10:20:00,2.26873,2.2695,2.26856,2.26947,209000000.0
2005-02-07 10:25:00,2.26904,2.26957,2.26864,2.26919,176100000.0
2005-02-07 10:30:00,2.26883,2.2695,2.26851,2.2695,187500000.0
2005-02-07 10:35:00,2.26913,2.2696,2.26795,2.26795,173700000.0
2005-02-07 10:40:00,2.26836,2.26932,2.26792,2.26917,158300000.0
2005-02-07 10:45:00,2.26918,2.27014,2.2689,2.2701,193300000.0
2005-02-07 10:50:00,2.26971,2.27109,2.26963,2.27094,199400001.0
2005-02-07 10:55:00,2.27125,2.2715,2.27031,2.27072,197900000.0
2005-02-07 11:00:00,2.27077,2.27125,2.26983,2.27032,192399999.0
2005-02-07 11:05:00,2.27029,2.27078,2.2697,2.2701,217100000.0
2005-02-07 11:10:00,2.26988,2.27108,2.26988,2.27081,176300000.0
2005-02-07 11:15:00,2.27097,2.27163,2.27062,2.27096,178400000.0
2005-02-07 11:20:00,2.27055,2.2714,2.2705,2.27067,181700000.0
2005-02-07 11:25:00,2.2708,2.27117,2.26835,2.26835,225599999.0
2005-02-07 11:30:00,2.26795,2.2695,2.26795,2.26902,198799999.0
2005-02-07 11:35:00,2.2695,2.26968,2.26732,2.26738,195900000.0
2005-02-07 11:40:00,2.26728,2.2686,2.26728,2.26786,191100000.0
2005-02-07 11:45:00,2.26788,2.26813,2.26668,2.26739,173700000.0
2005-02-07 11:50:00,2.26743,2.26764,2.2666,2.26699,151300000.0
2005-02-07 11:55:00,2.26714,2.26767,2.26673,2.26741,193799999.0
2005-02-07 12:00:00,2.26734,2.26743,2.26622,2.26625,204400000.0
2005-02-07 12:05:00,2.26636,2.26664,2.26571,2.26621,199500000.0
2005-02-07 12:10:00,2.26631,2.26724,2.26615,2.26666,146600000.0
2005-02-07 12:15:00,2.26671,2.26708,2.2663,2.2666,195700000.0
2005-02-07 12:20:00,2.26655,2.26708,2.26604,2.26697,186700000.0
2005-02-07 12:25:00,2.26681,2.26711,2.26578,2.26627,273700000.0
2005-02-07 12:30:00,2.26623,2.26666,2.26596,2.26617,160900000.0
2005-02-07 12:35:00,2.2665,2.2665,2.26541,2.2656,182600001.0
2005-02-07 12:40:00,2.26563,2.26653,2.26532,2.26562,181800000.0
2005-02-07 12:45:00,2.26563,2.2666,2.26563,2.26659,206600000.0
2005-02-07 12:50:00,2.26676,2.26726,2.2661,2.26642,189700000.0
2005-02-07 12:55:00,2.26637,2.2671,2.26576,2.2671,184100000.0
2005-02-07 13:00:00,2.26722,2.26758,2.26654,2.26668,203100000.0
2005-02-07 13:05:00,2.26671,2.26813,2.26657,2.26813,226400000.0
2005-02-07 13:10:00,2.26785,2.26878,2.26766,2.2685,153100000.0
2005-02-07 13:15:00,2.26865,2.26948,2.26788,2.26945,139600001.0
2005-02-07 13:20:00,2.26913,2.27008,2.26875,2.26963,168500000.0
2005-02-07 13:25:00,2.26977,2.2702,2.26864,2.26891,234000000.0
2005-02-07 13:30:00,2.26891,2.26953,2.26838,2.26838,238400001.0
2005-02-07 13:35:00,2.26844,2.26922,2.26825,2.26859,176000000.0
2005-02-07 13:40:00,2.26905,2.26922,2.26839,2.26889,200200000.0
2005-02-07 13:45:00,2.26897,2.26943,2.26833,2.2689,173600000.0
2005-02-07 13:50:00,2.26908,2.26942,2.26852,2.26942,188700000.0
2005-02-07 13:55:00,2.26943,2.27029,2.26932,2.26973,200600000.0
2005-02-07 14:00:00,2.27004,2.2702,2.26884,2.26952,182399999.0
2005-02-07 14:05:00,2.26953,2.27042,2.26896,2.26906,203800001.0
2005-02-07 14:10:00,2.26901,2.27002,2.26879,2.26961,231200000.0
2005-02-07 14:15:00,2.26907,2.26965,2.26867,2.26955,207300000.0
2005-02-07 14:20:00,2.26972,2.26973,2.26885,2.26915,171099999.0
2005-02-07 14:25:00,2.26897,2.26967,2.26884,2.26909,173300000.0
2005-02-07 14:30:00,2.26898,2.27058,2.26884,2.27058,221200000.0
2005-02-07 14:35:00,2.27024,2.27069,2.26934,2.26934,189900000.0
2005-02-07 14:40:00,2.26953,2.27084,2.26952,2.2698,193200000.0
2005-02-07 14:45:00,2.26944,2.27005,2.26912,2.26969,169400000.0
2005-02-07 14:50:00,2.26947,2.26969,2.269,2.26962,198700000.0
2005-02-07 14:55:00,2.26956,2.27033,2.26873,2.2689,192500000.0
2005-02-07 15:00:00,2.26871,2.26956,2.26871,2.2693,239900000.0
2005-02-07 15:05:00,2.2696,2.27017,2.26866,2.27013,188000000.0
2005-02-07 15:10:00,2.2702,2.27061,2.26955,2.27032,165700000.0
2005-02-07 15:15:00,2.27014,2.27083,2.26958,2.27073,138700000.0
2005-02-07 15:20:00,2.2709,2.27127,2.27033,2.27099,150600000.0
2005-02-07 15:25:00,2.27067,2.27235,2.27046,2.27235,216000000.0
2005-02-07 15:30:00,2.27223,2.27254,2.27153,2.27187,175300000.0
2005-02-07 15:35:00,2.27144,2.27199,2.26891,2.26943,218000000.0
2005-02-07 15:40:00,2.26969,2.26973,2.26855,2.2697,150400000.0
2005-02-07 15:45:00,2.26966,2.26977,2.26892,2.26946,225900000.0
2005-02-07 15:50:00,2.26933,2.27,2.26906,2.27,184300000.0
2005-02-07 15:55:00,2.27009,2.2702,2.26915,2.27004,168800001.0
2005-02-07 16:00:00,2.27006,2.27007,2.26909,2.26932,161900000.0
2005-02-07 16:05:00,2.26944,2.26996,2.26905,2.26916,169300000.0
2005-02-07 16:10:00,2.26888,2.2694,2.2682,2.26895,251000000.0
2005-02-07 16:15:00,2.26873,2.26918,2.26811,2.26823,202099999.0
2005-02-07 16:20:00,2.26845,2.26895,2.26787,2.26867,159600001.0
2005-02-07 16:25:00,2.26903,2.2694,2.26809,2.26824,176200000.0
2005-02-07 16:30:00,2.2683,2.26915,2.26799,2.2691,190100000.0
2005-02-07 16:35:00,2.26908,2.26957,2.2683,2.26879,182800000.0
2005-02-07 16:40:00,2.2689,2.27026,2.26866,2.27018,160199999.0
2005-02-07 16:45:00,2.27003,2.27154,2.26951,2.27127,208100000.0
2005-02-07 16:50:00,2.2717,2.27268,2.27152,2.27159,205800000.0
2005-02-07 16:55:00,2.27111,2.27145,2.26957,2.26996,146500000.0
2005-02-07 17:00:00,2.2697,2.27108,2.26947,2.26983,196900000.0
2005-02-07 17:05:00,2.26961,2.27015,2.26912,2.2693,181300000.0
2005-02-07 17:10:00,2.26952,2.26983,2.26851,2.26931,201999999.0
2005-02-07 17:15:00,2.26908,2.27043,2.26879,2.26879,163100000.0
2005-02-07 17:20:00,2.26902,2.2696,2.26828,2.26886,213400000.0
2005-02-07 17:25:00,2.2687,2.26995,2.26858,2.26981,185100000.0
2005-02-07 17:30:00,2.2696,2.27013,2.26926,2.26983,146000000.0
2005-02-07 17:35:00,2.2696,2.26999,2.26834,2.26864,196000000.0
2005-02-07 17:40:00,2.26863,2.26899,2.26807,2.26879,190000001.0
2005-02-07 17:45:00,2.26899,2.26914,2.26823,2.26832,188299999.0
2005-02-07 17:50:00,2.26834,2.26864,2.26778,2.26836,175700000.0
2005-02-07 17:55:00,2.2684,2.2687,2.26793,2.26834,222700000.0
2005-02-07 18:00:00,2.26799,2.26991,2.26796,2.2692,1428100001.0
2005-02-07 18:05:00,2.26933,2.26992,2.26794,2.2684,1746799999.0
2005-02-07 18:10:00,2.26851,2.26894,2.26815,2.26836,1065700001.0
2005-02-07 18:15:00,2.26846,2.26949,2.26797,2.2687,1342800000.0
2005-02-07 18:20:00,2.26864,2.26909,2.26773,2.2684,1217699999.0
2005-02-07 18:25:00,2.26818,2.26859,2.26709,2.2676,1387700000.0
2005-02-07 18:30:00,2.26777,2.26893,2.2671,2.26835,1378600001.0
2005-02-07 18:35:00,2.2686,2.26972,2.26808,2.2694,614100000.0
2005-02-07 18:40:00,2.26982,2.27232,2.26979,2.27179,647300000.0
2005-02-07 18:45:00,2.27186,2.27194,2.27011,2.27073,331300000.0
2005-02-07 18:50:00,2.27081,2.27189,2.27025,2.27086,658600000.0
2005-02-07 18:55:00,2.27057,2.27403,2.27002,2.2735,737300000.0
2005-02-07 19:00:00,2.27358,2.2759,2.27291,2.27508,429600000.0
2005-02-07 19:05:00,2.2753,2.27585,2.2737,2.27485,855200003.0
2005-02-07 19:10:00,2.27505,2.27653,2.27334,2.275,427400000.0
2005-02-07 19:15:00,2.27492,2.27534,2.27399,2.27451,415400000.0
2005-02-07 19:20:00,2.275,2.27504,2.27343,2.27419,496800000.0
2005-02-07 19:25:00,2.27413,2.27534,2.27339,2.27366,539600000.0
2005-02-07 19:30:00,2.27368,2.27419,2.27286,2.27369,561700001.0
2005-02-07 19:35:00,2.27375,2.27439,2.27284,2.27345,411200001.0
2005-02-07 19:40:00,2.27343,2.27382,2.27234,2.27255,391200000.0
2005-02-07 19:45:00,2.2721,2.27217,2.27081,2.2712,318200000.0
2005-02-07 19:50:00,2.2714,2.27255,2.27109,2.2723,297900000.0
2005-02-07 19:55:00,2.27235,2.27375,2.27235,2.27298,489700000.0
2005-02-07 20:00:00,2.27312,2.27357,2.27197,2.2721,267100000.0
2005-02-07 20:05:00,2.27217,2.27217,2.27107,2.27184,243100000.0
2005-02-07 20:10:00,2.27205,2.27252,2.27128,2.27192,459800000.0
2005-02-07 20:15:00,2.27185,2.27293,2.27174,2.27255,602100000.0
2005-02-07 20:20:00,2.27265,2.27295,2.27173,2.27247,647500000.0
2005-02-07 20:25:00,2.27213,2.27266,2.27121,2.2715,807700000.0
2005-02-07 20:30:00,2.27148,2.27335,2.27143,2.2732,1044800001.0
2005-02-07 20:35:00,2.27348,2.27411,2.27201,2.27225,538999999.0
2005-02-07 20:40:00,2.27244,2.27266,2.2715,2.27209,663799999.0
2005-02-07 20:45:00,2.27155,2.27213,2.27074,2.2713,579400002.0
2005-02-07 20:50:00,2.27178,2.27218,2.27079,2.27146,734999999.0
2005-02-07 20:55:00,2.27113,2.2719,2.27101,2.2715,1048399999.0
2005-02-07 21:00:00,2.2712,2.27134,2.26992,2.27025,767099999.0
2005-02-07 21:05:00,2.2701,2.27062,2.26968,2.26997,216400000.0
2005-02-07 21:10:00,2.27015,2.27097,2.26988,2.27072,494300001.0
2005-02-07 21:15:00,2.27033,2.27077,2.26999,2.27028,663700000.0
2005-02-07 21:20:00,2.27012,2.27048,2.26933,2.26999,713300000.0
2005-02-07 21:25:00,2.26978,2.27031,2.26947,2.27008,314600000.0
2005-02-07 21:30:00,2.2702,2.27029,2.26928,2.26949,486299998.0
2005-02-07 21:35:00,2.27008,2.27008,2.269,2.26912,245600000.0
2005-02-07 21:40:00,2.26907,2.27008,2.26907,2.26943,428900002.0
2005-02-07 21:45:00,2.26943,2.27001,2.26899,2.26981,400400000.0
2005-02-07 21:50:00,2.26957,2.27038,2.26889,2.26994,268700000.0
2005-02-07 21:55:00,2.27013,2.27098,2.26981,2.2706,316800000.0
2005-02-07 22:00:00,2.27008,2.27089,2.27002,2.27071,310600000.0
2005-02-07 22:05:00,2.27044,2.27084,2.26998,2.27023,227700001.0
2005-02-07 22:10:00,2.27006,2.27069,2.26951,2.27009,191700000.0
2005-02-07 22:15:00,2.27013,2.2708,2.2692,2.26997,418300001.0
2005-02-07 22:20:00,2.27006,2.27095,2.27006,2.27054,343600001.0
2005-02-07 22:25:00,2.27066,2.27094,2.27003,2.27012,306400000.0
2005-02-07 22:30:00,2.27062,2.27127,2.26961,2.27107,297500000.0
2005-02-07 22:35:00,2.27093,2.27128,2.27055,2.27085,214300000.0
2005-02-07 22:40:00,2.27061,2.27101,2.27028,2.27034,349300000.0
2005-02-07 22:45:00,2.27063,2.27091,2.26974,2.27062,340100000.0
2005-02-07 22:50:00,2.27053,2.27135,2.27031,2.27128,222000000.0
2005-02-07 22:55:00,2.27107,2.27119,2.27016,2.27017,208300001.0
2005-02-07 23:00:00,2.27055,2.27108,2.27047,2.27079,190600001.0
2005-02-07 23:05:00,2.27135,2.272,2.2712,2.27135,158500000.0
2005-02-07 23:10:00,2.27099,2.27238,2.27099,2.27208,168400000.0
2005-02-07 23:15:00,2.27196,2.2727,2.27181,2.2727,183900000.0
2005-02-07 23:20:00,2.27289,2.273,2.27189,2.27206,149400000.0
2005-02-07 23:25:00,2.27249,2.27294,2.27189,2.27262,150300000.0
2005-02-07 23:30:00,2.27255,2.27299,2.27181,2.27299,228299998.0
2005-02-07 23:35:00,2.27275,2.27365,2.27257,2.27331,183400000.0
2005-02-07 23:40:00,2.27358,2.27439,2.27351,2.27396,154699999.0
2005-02-07 23:45:00,2.27345,2.27429,2.27337,2.27343,176600000.0
2005-02-07 23:50:00,2.27387,2.274,2.2732,2.27362,211700000.0
2005-02-07 23:55:00,2.27357,2.27474,2.27301,2.27422,153599999.0
2005-02-08 00:00:00,2.27387,2.2742,2.27345,2.27376,210800000.0
2005-02-08 00:05:00,2.2739,2.27425,2.27339,2.27409,150900000.0
2005-02-08 00:10:00,2.27416,2.27428,2.27333,2.27424,167800001.0
2005-02-08 00:15:00,2.2743,2.27446,2.27349,2.27358,132400000.0
2005-02-08 00:20:00,2.27423,2.27476,2.27386,2.2747,181200000.0
2005-02-08 00:25:00,2.27452,2.27512,2.27428,2.27496,199700001.0
2005-02-08 00:30:00,2.2749,2.27534,2.27453,2.27485,184700000.0
2005-02-08 00:35:00,2.27491,2.27542,2.27439,2.27528,166100000.0
2005-02-08 00:40:00,2.27501,2.27572,2.27414,2.2743,202000000.0
2005-02-08 00:45:00,2.27431,2.27489,2.27403,2.27404,132800000.0
2005-02-08 00:50:00,2.2746,2.27482,2.2739,2.27438,219199999.0
2005-02-08 00:55:00,2.27452,2.27472,2.27342,2.27342,163600000.0
2005-02-08 01:00:00,2.27359,2.27404,2.273,2.27361,198600000.0
2005-02-08 01:05:00,2.27404,2.27437,2.27365,2.27365,195999999.0
2005-02-08 01:10:00,2.27312,2.27388,2.27305,2.27332,167200000.0
2005-02-08 01:15:00,2.27318,2.27379,2.27308,2.27308,133400000.0
2005-02-08 01:20:00,2.27337,2.27395,2.2728,2.27373,141700000.0
2005-02-08 01:25:00,2.27353,2.27372,2.27289,2.27361,150700000.0
2005-02-08 01:30:00,2.27354,2.27398,2.27334,2.27398,250399999.0
2005-02-08 01:35:00,2.27348,2.27388,2.27247,2.27247,221000000.0
2005-02-08 01:40:00,2.27289,2.27324,2.27232,2.27299,155600000.0
2005-02-08 01:45:00,2.27295,2.27371,2.27275,2.27293,149200000.0
2005-02-08 01:50:00,2.27308,2.27407,2.27285,2.27356,192500000.0
2005-02-08 01:55:00,2.27316,2.27384,2.27291,2.27369,186800000.0
2005-02-08 02:00:00,2.27362,2.27406,2.2728,2.274,141800000.0
2005-02-08 02:05:00,2.27353,2.27408,2.27288,2.27347,215700000.0
2005-02-08 02:10:00,2.27343,2.27418,2.27327,2.27383,177100000.0
2005-02-08 02:15:00,2.27431,2.27439,2.27309,2.27423,213800000.0
2005-02-08 02:20:00,2.27424,2.27433,2.27349,2.27367,204400000.0
2005-02-08 02:25:00,2.27372,2.27428,2.27309,2.27377,235000001.0
2005-02-08 02:30:00,2.27338,2.2743,2.27337,2.27364,167000000.0
2005-02-08 02:35:00,2.27392,2.27424,2.27347,2.27358,162000000.0
2005-02-08 02:40:00,2.27369,2.27406,2.27284,2.27396,180000000.0
2005-02-08 02:45:00,2.27374,2.27407,2.27317,2.274,130700000.0
2005-02-08 02:50:00,2.27382,2.27425,2.27337,2.27425,229500000.0
2005-02-08 02:55:00,2.27453,2.27479,2.27354,2.27356,151900000.0
2005-02-08 03:00:00,2.27336,2.27365,2.27243,2.27281,126500000.0
2005-02-08 03:05:00,2.27294,2.27313,2.27222,2.27254,151800000.0
2005-02-08 03:10:00,2.27297,2.27311,2.27163,2.27225,179800000.0
2005-02-08 03:15:00,2.27193,2.27251,2.27166,2.27183,177700000.0
2005-02-08 03:20:00,2.272,2.2727,2.27149,2.27254,136900000.0
2005-02-08 03:25:00,2.27241,2.27324,2.27241,2.27275,165400000.0
2005-02-08 03:30:00,2.27293,2.27358,2.2725,2.27335,198600000.0
2005-02-08 03:35:00,2.27337,2.27353,2.27284,2.27287,192600000.0
2005-02-08 03:40:00,2.27318,2.27414,2.27291,2.27351,168600000.0
2005-02-08 03:45:00,2.27312,2.27405,2.27278,2.27369,122500000.0
2005-02-08 03:50:00,2.27367,2.275,2.27343,2.27412,172100000.0
2005-02-08 03:55:00,2.27456,2.27498,2.27381,2.27407,193300000.0
2005-02-08 04:00:00,2.27389,2.27435,2.27335,2.27387,186100000.0
2005-02-08 04:05:00,2.27377,2.27417,2.27349,2.27407,203900000.0
2005-02-08 04:10:00,2.27396,2.27426,2.27341,2.27365,197100000.0
2005-02-08 04:15:00,2.2738,2.27395,2.27282,2.27289,175200000.0
2005-02-08 04:20:00,2.273,2.27355,2.27256,2.27309,185300000.0
2005-02-08 04:25:00,2.27333,2.27383,2.27237,2.27298,218600000.0
2005-02-08 04:30:00,2.2732,2.2734,2.27201,2.27298,185700000.0
2005-02-08 04:35:00,2.27309,2.27312,2.27179,2.27291,170300001.0
2005-02-08 04:40:00,2.27233,2.27286,2.27167,2.2722,190800000.0
2005-02-08 04:45:00,2.27217,2.27277,2.27161,2.27251,153300000.0
2005-02-08 04:50:00,2.2727,2.273,2.27181,2.2725,187000000.0
2005-02-08 04:55:00,2.27257,2.27312,2.27157,2.27292,166800000.0
2005-02-08 05:00:00,2.27269,2.27306,2.27183,2.27245,172100000.0
2005-02-08 05:05:00,2.27246,2.27313,2.27232,2.27276,172200000.0
2005-02-08 05:10:00,2.2726,2.27305,2.27234,2.27285,185900000.0
2005-02-08 05:15:00,2.27274,2.27299,2.27196,2.27249,153200000.0
2005-02-08 05:20:00,2.27234,2.27291,2.27213,2.27287,146200000.0
2005-02-08 05:25:00,2.27292,2.27312,2.27196,2.27275,193099999.0
2005-02-08 05:30:00,2.27245,2.27266,2.27182,2.27182,132900000.0
2005-02-08 05:35:00,2.27178,2.27273,2.27171,2.27262,183500000.0
2005-02-08 05:40:00,2.27226,2.27277,2.27183,2.27247,141100000.0
2005-02-08 05:45:00,2.27248,2.2728,2.27194,2.27194,172900000.0
2005-02-08 05:50:00,2.27212,2.27288,2.27186,2.27267,159400000.0
2005-02-08 05:55:00,2.27274,2.27296,2.27199,2.27204,177899999.0
2005-02-08 06:00:00,2.27239,2.27292,2.27199,2.27214,148400000.0
2005-02-08 06:05:00,2.27275,2.27345,2.27234,2.27292,148800000.0
2005-02-08 06:10:00,2.27322,2.27346,2.27232,2.2726,173400000.0
2005-02-08 06:15:00,2.27249,2.27314,2.27213,2.27229,174700000.0
2005-02-08 06:20:00,2.27172,2.27283,2.27172,2.27228,188800000.0
2005-02-08 06:25:00,2.27212,2.27276,2.27174,2.27201,161700000.0
2005-02-08 06:30:00,2.27232,2.27274,2.27174,2.27259,206000000.0
2005-02-08 06:35:00,2.27247,2.27259,2.27169,2.27197,218900000.0
2005-02-08 06:40:00,2.27178,2.27239,2.27167,2.27213,181300000.0
2005-02-08 06:45:00,2.27198,2.27242,2.27153,2.27172,190700000.0
2005-02-08 06:50:00,2.27157,2.27216,2.2712,2.27173,158199999.0
2005-02-08 06:55:00,2.27167,2.27186,2.27107,2.27125,167200000.0
2005-02-08 07:00:00,2.27149,2.27181,2.27088,2.27112,198500000.0
2005-02-08 07:05:00,2.27112,2.27151,2.27066,2.27078,209300000.0
2005-02-08 07:10:00,2.27083,2.27142,2.27049,2.27061,150600000.0
2005-02-08 07:15:00,2.27157,2.272,2.27061,2.2711,202800000.0
2005-02-08 07:20:00,2.27164,2.27203,2.27091,2.2715,157100000.0
2005-02-08 07:25:00,2.27174,2.27188,2.27087,2.27113,150000000.0
2005-02-08 07:30:00,2.27098,2.2719,2.27084,2.27182,239200000.0
2005-02-08 07:35:00,2.27184,2.27219,2.27106,2.27212,136700000.0
2005-02-08 07:40:00,2.27182,2.27243,2.27145,2.27223,146800000.0
2005-02-08 07:45:00,2.27222,2.27279,2.27173,2.27206,189800000.0
2005-02-08 07:50:00,2.27197,2.27249,2.27139,2.27247,151300000.0
2005-02-08 07:55:00,2.27225,2.27248,2.27144,2.27187,202500001.0
2005-02-08 08:00:00,2.27221,2.27247,2.27174,2.27246,193100001.0
2005-02-08 08:05:00,2.27211,2.27215,2.27045,2.27104,248699998.0
2005-02-08 08:10:00,2.27078,2.27136,2.27026,2.27093,182800000.0
2005-02-08 08:15:00,2.27051,2.2713,2.27012,2.2713,132000000.0
2005-02-08 08:20:00,2.271,2.27187,2.27057,2.27171,200600000.0
2005-02-08 08:25:00,2.27137,2.272,2.27092,2.27187,218900000.0
2005-02-08 08:30:00,2.2716,2.27191,2.27094,2.27144,213200000.0
2005-02-08 08:35:00,2.27174,2.27209,2.27125,2.27201,186900000.0
2005-02-08 08:40:00,2.27177,2.27234,2.27147,2.27231,161300000.0
2005-02-08 08:45:00,2.27238,2.27397,2.27191,2.27351,166900000.0
2005-02-08 08:50:00,2.27361,2.27394,2.27225,2.27284,195600000.0
2005-02-08 08:55:00,2.27298,2.27367,2.27197,2.27318,156600000.0
2005-02-08 09:00:00,2.27297,2.27364,2.27241,2.2733,181900000.0
2005-02-08 09:05:00,2.27318,2.27391,2.2724,2.2728,197900000.0
2005-02-08 09:10:00,2.27291,2.27315,2.27231,2.2724,182300001.0
2005-02-08 09:15:00,2.27258,2.27319,2.27184,2.27279,177600000.0
2005-02-08 09:20:00,2.27262,2.27269,2.27148,2.27201,175700000.0
2005-02-08 09:25:00,2.27147,2.27232,2.27118,2.27182,208700000.0
2005-02-08 09:30:00,2.27148,2.27266,2.27134,2.27238,218200001.0
2005-02-08 09:35:00,2.27268,2.27362,2.27235,2.27351,185300000.0
2005-02-08 09:40:00,2.2735,2.2738,2.2722,2.27282,175000000.0
2005-02-08 09:45:00,2.27233,2.2728,2.27212,2.27245,161500000.0
2005-02-08 09:50:00,2.27211,2.27255,2.27153,2.27153,210900000.0
2005-02-08 09:55:00,2.27207,2.27246,2.2709,2.27153,186300000.0
2005-02-08 10:00:00,2.27142,2.27248,2.27138,2.27218,217400000.0
2005-02-08 10:05:00,2.27212,2.27238,2.27121,2.27215,187000000.0
2005-02-08 10:10:00,2.27213,2.27213,2.27074,2.27074,133200000.0
2005-02-08 10:15:00,2.27065,2.27089,2.26881,2.26909,187400000.0
2005-02-08 10:20:00,2.26877,2.26974,2.26865,2.26929,206500000.0
2005-02-08 10:25:00,2.26937,2.26941,2.26783,2.26882,214800000.0
2005-02-08 10:30:00,2.26894,2.26945,2.26834,2.26928,208199999.0
2005-02-08 10:35:00,2.26925,2.26946,2.26733,2.26832,274500000.0
2005-02-08 10:40:00,2.26793,2.26794,2.26649,2.26689,190200000.0
2005-02-08 10:45:00,2.26672,2.26722,2.26631,2.26692,231999998.0
2005-02-08 10:50:00,2.26645,2.26701,2.26577,2.26673,187000000.0
2005-02-08 10:55:00,2.2668,2.26689,2.26602,2.26675,170800000.0
2005-02-08 11:00:00,2.26648,2.26689,2.26546,2.2663,172700000.0
2005-02-08 11:05:00,2.26611,2.26679,2.26538,2.2664,194300000.0
2005-02-08 11:10:00,2.26618,2.26682,2.26534,2.26654,208100000.0
2005-02-08 11:15:00,2.26648,2.26747,2.26594,2.2671,189900000.0
2005-02-08 11:20:00,2.26717,2.26717,2.26574,2.26638,170200001.0
2005-02-08 11:25:00,2.26649,2.26668,2.26564,2.26648,227400001.0
2005-02-08 11:30:00,2.26636,2.26681,2.2656,2.26564,177200000.0
2005-02-08 11:35:00,2.26583,2.26672,2.26526,2.26585,192200000.0
2005-02-08 11:40:00,2.26533,2.26751,2.26522,2.26743,172500000.0
2005-02-08 11:45:00,2.26772,2.2683,2.26713,2.26771,176400000.0
2005-02-08 11:50:00,2.26802,2.26851,2.26737,2.26794,189800000.0
2005-02-08 11:55:00,2.26807,2.26956,2.26803,2.26849,197699999.0
2005-02-08 12:00:00,2.26863,2.26938,2.26846,2.26918,179300001.0
2005-02-08 12:05:00,2.26917,2.2699,2.26878,2.26979,192500000.0
2005-02-08 12:10:00,2.27002,2.27029,2.26915,2.27018,192700000.0
2005-02-08 12:15:00,2.26975,2.27076,2.26922,2.26959,189400000.0
2005-02-08 12:20:00,2.26995,2.27021,2.26904,2.26984,143100000.0
2005-02-08 12:25:00,2.26991,2.27035,2.26882,2.26975,214300000.0
2005-02-08 12:30:00,2.26941,2.27009,2.26833,2.2695,164400000.0
2005-02-08 12:35:00,2.2693,2.27063,2.26913,2.26986,196300001.0
2005-02-08 12:40:00,2.26973,2.27001,2.26893,2.26894,236800000.0
2005-02-08 12:45:00,2.269,2.26965,2.26804,2.26953,218900000.0
2005-02-08 12:50:00,2.2692,2.26961,2.26784,2.26803,229300000.0
2005-02-08 12:55:00,2.26808,2.26884,2.26727,2.26762,158700000.0
2005-02-08 13:00:00,2.26783,2.26833,2.26717,2.26737,156500000.0
2005-02-08 13:05:00,2.26745,2.26825,2.26723,2.26741,156500000.0
2005-02-08 13:10:00,2.2672,2.2682,2.26693,2.26802,181800000.0
2005-02-08 13:15:00,2.26831,2.26831,2.26701,2.26748,162200000.0
2005-02-08 13:20:00,2.26753,2.26822,2.26739,2.2678,185200000.0
2005-02-08 13:25:00,2.26798,2.26882,2.26776,2.26818,202600001.0
2005-02-08 13:30:00,2.26796,2.26859,2.26781,2.26797,204199999.0
2005-02-08 13:35:00,2.2684,2.26898,2.26757,2.26833,205300000.0
2005-02-08 13:40:00,2.26767,2.26843,2.26739,2.26811,239900001.0
2005-02-08 13:45:00,2.26855,2.2687,2.26779,2.26795,207200000.0
2005-02-08 13:50:00,2.26774,2.26818,2.26721,2.26787,208200000.0
2005-02-08 13:55:00,2.26749,2.26949,2.26739,2.26949,185700000.0
2005-02-08 14:00:00,2.26908,2.26957,2.2684,2.26946,161000000.0
2005-02-08 14:05:00,2.26967,2.2698,2.26885,2.26933,209000001.0
2005-02-08 14:10:00,2.26908,2.27067,2.26884,2.27032,256000000.0
2005-02-08 14:15:00,2.27011,2.27033,2.26942,2.26993,197900000.0
2005-02-08 14:20:00,2.27023,2.27045,2.26882,2.26922,161400000.0
2005-02-08 14:25:00,2.2693,2.26962,2.26878,2.26894,185500000.0
2005-02-08 14:30:00,2.26931,2.2701,2.26815,2.26901,208099999.0
2005-02-08 14:35:00,2.26882,2.26966,2.26849,2.26895,237800000.0
2005-02-08 14:40:00,2.26917,2.27011,2.26894,2.26922,187500000.0
2005-02-08 14:45:00,2.26938,2.26947,2.26885,2.2691,179700000.0
2005-02-08 14:50:00,2.26902,2.26954,2.2682,2.2687,218700000.0
2005-02-08 14:55:00,2.26866,2.2694,2.26796,2.26876,168500000.0
2005-02-08 15:00:00,2.2685,2.26857,2.26691,2.26734,181300000.0
2005-02-08 15:05:00,2.2677,2.26811,2.26705,2.26759,177300000.0
2005-02-08 15:10:00,2.2675,2.26783,2.26654,2.26665,141400000.0
2005-02-08 15:15:00,2.26722,2.26756,2.2664,2.26686,186200001.0
2005-02-08 15:20:00,2.26698,2.26728,2.26649,2.26707,195400000.0
2005-02-08 15:25:00,2.26707,2.26728,2.26639,2.26706,182900000.0
2005-02-08 15:30:00,2.26711,2.26742,2.26631,2.26661,229000000.0
2005-02-08 15:35:00,2.26683,2.26711,2.26633,2.2669,193300001.0
2005-02-08 15:40:00,2.26702,2.26702,2.26623,2.26624,236100001.0
2005-02-08 15:45:00,2.2666,2.26689,2.26536,2.26596,228600000.0
2005-02-08 15:50:00,2.26558,2.26596,2.26506,2.2653,151500000.0
2005-02-08 15:55:00,2.26531,2.26625,2.26488,2.26592,156900000.0
2005-02-08 16:00:00,2.26562,2.26569,2.26442,2.26495,232000000.0
2005-02-08 16:05:00,2.26473,2.26605,2.26437,2.26579,187000000.0
2005-02-08 16:10:00,2.26578,2.26637,2.26551,2.26591,198300000.0
2005-02-08 16:15:00,2.26575,2.2668,2.26552,2.26672,175600000.0
2005-02-08 16:20:00,2.26684,2.26769,2.26611,2.26735,126700000.0
2005-02-08 16:25:00,2.26726,2.26761,2.26633,2.26643,246400000.0
2005-02-08 16:30:00,2.26637,2.26688,2.26594,2.2664,186800000.0
2005-02-08 16:35:00,2.26651,2.2668,2.26609,2.26648,180800000.0
2005-02-08 16:40:00,2.26685,2.26735,2.26611,2.26707,152799999.0
2005-02-08 16:45:00,2.26701,2.2677,2.26648,2.2677,191700000.0
2005-02-08 16:50:00,2.26763,2.26831,2.26721,2.26798,212100001.0
2005-02-08 16:55:00,2.26766,2.26813,2.2672,2.26756,153400000.0
2005-02-08 17:00:00,2.26726,2.2677,2.26701,2.26703,162800000.0
2005-02-08 17:05:00,2.26719,2.26776,2.26692,2.26758,179300000.0
2005-02-08 17:10:00,2.26748,2.26795,2.26708,2.26754,209900000.0
2005-02-08 17:15:00,2.26728,2.26815,2.26716,2.26799,185400000.0
2005-02-08 17:20:00,2.26785,2.26904,2.26781,2.26855,194100000.0
2005-02-08 17:25:00,2.26851,2.26938,2.2679,2.26803,197800000.0
2005-02-08 17:30:00,2.26801,2.26852,2.26747,2.26747,202400000.0
2005-02-08 17:35:00,2.26771,2.26857,2.26756,2.26801,210900000.0
2005-02-08 17:40:00,2.26823,2.26858,2.26726,2.26768,171800000.0
2005-02-08 17:45:00,2.26782,2.26801,2.26702,2.26781,170700000.0
2005-02-08 17:50:00,2.26752,2.26772,2.2663,2.26697,199800001.0
2005-02-08 17:55:00,2.26685,2.26709,2.266,2.26656,211200001.0
2005-02-08 18:00:00,2.26681,2.26793,2.26662,2.26744,1406299998.0
2005-02-08 18:05:00,2.26736,2.26794,2.26631,2.26679,1724300000.0
2005-02-08 18:10:00,2.26697,2.26741,2.26631,2.2668,1222299997.0
2005-02-08 18:15:00,2.26692,2.26771,2.26431,2.26465,1422599999.0
2005-02-08 18:20:00,2.26462,2.2663,2.26416,2.26532,1359600001.0
2005-02-08 18:25:00,2.26541,2.26557,2.26429,2.26525,1477600000.0
2005-02-08 18:30:00,2.26547,2.2656,2.26396,2.26524,1327199999.0
2005-02-08 18:35:00,2.26537,2.26612,2.2649,2.2652,557900000.0
2005-02-08 18:40:00,2.26525,2.26622,2.26459,2.26572,663200000.0
2005-02-08 18:45:00,2.26595,2.26611,2.26508,2.26593,259200000.0
2005-02-08 18:50:00,2.2655,2.26692,2.2652,2.26603,652700001.0
2005-02-08 18:55:00,2.26591,2.2663,2.26531,2.26573,656600000.0
2005-02-08 19:00:00,2.26591,2.26591,2.26456,2.26506,471099999.0
2005-02-08 19:05:00,2.26503,2.26609,2.26456,2.26528,783999999.0
2005-02-08 19:10:00,2.26519,2.26519,2.26407,2.2641,427100001.0
2005-02-08 19:15:00,2.26396,2.26429,2.26351,2.26375,448100000.0
2005-02-08 19:20:00,2.26355,2.26431,2.26285,2.26322,587500000.0
2005-02-08 19:25:00,2.26312,2.26342,2.2619,2.26211,566300001.0
2005-02-08 19:30:00,2.26205,2.26236,2.26116,2.26194,540100000.0
2005-02-08 19:35:00,2.26177,2.26223,2.26129,2.26223,377400000.0
2005-02-08 19:40:00,2.26206,2.26248,2.26153,2.26153,402000000.0
2005-02-08 19:45:00,2.26188,2.26258,2.26129,2.26176,370700002.0
2005-02-08 19:50:00,2.26196,2.26219,2.2614,2.2615,376600001.0
2005-02-08 19:55:00,2.26151,2.26297,2.26149,2.26268,461800000.0
2005-02-08 20:00:00,2.263,2.2639,2.26279,2.2631,291100000.0
2005-02-08 20:05:00,2.26285,2.26317,2.26227,2.26279,215800000.0
2005-02-08 20:10:00,2.26255,2.26339,2.26209,2.26225,514100000.0
2005-02-08 20:15:00,2.26285,2.2631,2.26165,2.26253,628300000.0
2005-02-08 20:20:00,2.26307,2.26355,2.26246,2.26293,638700003.0
2005-02-08 20:25:00,2.263,2.26334,2.26228,2.263,814500000.0
2005-02-08 20:30:00,2.26295,2.26348,2.26214,2.26225,1031800000.0
2005-02-08 20:35:00,2.26319,2.26393,2.26311,2.26335,574499997.0
2005-02-08 20:40:00,2.26346,2.26373,2.26272,2.26296,681000001.0
2005-02-08 20:45:00,2.26345,2.26387,2.26279,2.26353,540700000.0
2005-02-08 20:50:00,2.26314,2.26389,2.26307,2.26317,734900000.0
2005-02-08 20:55:00,2.26362,2.26436,2.26266,2.26436,1001200003.0
2005-02-08 21:00:00,2.2641,2.26473,2.26322,2.26473,827999999.0
2005-02-08 21:05:00,2.26435,2.26498,2.26405,2.26471,205600000.0
2005-02-08 21:10:00,2.26449,2.26507,2.26406,2.26468,517000000.0
2005-02-08 21:15:00,2.26463,2.26501,2.26402,2.26482,548300000.0
2005-02-08 21:20:00,2.26479,2.26514,2.26393,2.26493,832499998.0
2005-02-08 21:25:00,2.26485,2.26516,2.26372,2.26471,274900000.0
2005-02-08 21:30:00,2.26497,2.26499,2.2639,2.26462,401800000.0
2005-02-08 21:35:00,2.26474,2.26475,2.26364,2.26395,269600000.0
2005-02-08 21:40:00,2.26406,2.2642,2.26288,2.26322,341400000.0
2005-02-08 21:45:00,2.26345,2.26396,2.26294,2.26393,453900002.0
2005-02-08 21:50:00,2.26379,2.26436,2.26344,2.26406,299800001.0
2005-02-08 21:55:00,2.26376,2.26472,2.26308,2.26465,330400000.0
2005-02-08 22:00:00,2.2645,2.26526,2.26362,2.26509,363600001.0
2005-02-08 22:05:00,2.26515,2.26526,2.26445,2.26502,197500000.0
2005-02-08 22:10:00,2.26531,2.26546,2.26453,2.26517,199500000.0
2005-02-08 22:15:00,2.2648,2.26498,2.26411,2.26493,361900000.0
2005-02-08 22:20:00,2.26494,2.26494,2.26391,2.26403,274800000.0
2005-02-08 22:25:00,2.26449,2.26466,2.26388,2.26437,299800000.0
2005-02-08 22:30:00,2.26423,2.26495,2.26295,2.26475,326800000.0
2005-02-08 22:35:00,2.26446,2.26587,2.26364,2.26567,193200000.0
2005-02-08 22:40:00,2.26569,2.26595,2.26498,2.26548,290000000.0
2005-02-08 22:45:00,2.26547,2.26575,2.2649,2.26544,330200000.0
2005-02-08 22:50:00,2.26589,2.26589,2.26494,2.2655,207500000.0
2005-02-08 22:55:00,2.26544,2.26552,2.26435,2.26464,182000000.0
2005-02-08 23:00:00,2.26487,2.26525,2.26408,2.26425,165900000.0
2005-02-08 23:05:00,2.26429,2.26477,2.26397,2.26457,173900000.0
2005-02-08 23:10:00,2.26458,2.26481,2.2634,2.26422,149400000.0
2005-02-08 23:15:00,2.26408,2.26476,2.2636,2.2645,167700000.0
2005-02-08 23:20:00,2.26419,2.26527,2.2639,2.26527,188400000.0
2005-02-08 23:25:00,2.26508,2.26532,2.26404,2.26483,221500000.0
2005-02-08 23:30:00,2.26458,2.26522,2.26439,2.26472,164800000.0
2005-02-08 23:35:00,2.26499,2.26573,2.26452,2.26527,193500002.0
2005-02-08 23:40:00,2.26513,2.26568,2.265,2.26519,205299999.0
2005-02-08 23:45:00,2.2652,2.26621,2.26483,2.26621,178700000.0
2005-02-08 23:50:00,2.26586,2.26613,2.26539,2.26585,174200000.0
2005-02-08 23:55:00,2.26546,2.266,2.26524,2.26581,197399999.0
2005-02-09 00:00:00,2.26557,2.26585,2.26504,2.26504,169700000.0
2005-02-09 00:05:00,2.26515,2.26565,2.26475,2.26544,155100000.0
2005-02-09 00:10:00,2.2655,2.2663,2.26484,2.26622,263899999.0
2005-02-09 00:15:00,2.26616,2.2664,2.26515,2.26557,145400000.0
2005-02-09 00:20:00,2.26562,2.26638,2.26467,2.26638,166200001.0
2005-02-09 00:25:00,2.26598,2.26632,2.26501,2.2656,165700000.0
2005-02-09 00:30:00,2.26558,2.26626,2.26554,2.26577,138600000.0
2005-02-09 00:35:00,2.26562,2.26596,2.2651,2.26543,242800000.0
2005-02-09 00:40:00,2.26527,2.26549,2.26377,2.26464,167900000.0
2005-02-09 00:45:00,2.2649,2.26522,2.26419,2.26464,150900000.0
2005-02-09 00:50:00,2.26481,2.26506,2.2643,2.26452,159700000.0
2005-02-09 00:55:00,2.26447,2.26508,2.26423,2.26493,137600000.0
2005-02-09 01:00:00,2.26467,2.265,2.26413,2.26443,162400000.0
2005-02-09 01:05:00,2.26457,2.26474,2.26381,2.26393,153400000.0
2005-02-09 01:10:00,2.26395,2.26437,2.26343,2.26366,200300000.0
2005-02-09 01:15:00,2.26405,2.26432,2.26333,2.26359,146100000.0
2005-02-09 01:20:00,2.26363,2.26389,2.26288,2.26333,191300000.0
2005-02-09 01:25:00,2.26332,2.26406,2.26303,2.2633,211200000.0
2005-02-09 01:30:00,2.26349,2.26435,2.26323,2.26342,234600000.0
2005-02-09 01:35:00,2.264,2.264,2.26309,2.26361,165300001.0
2005-02-09 01:40:00,2.2637,2.2637,2.26283,2.26294,184300000.0
2005-02-09 01:45:00,2.26299,2.26319,2.26223,2.26264,152100000.0
2005-02-09 01:50:00,2.2628,2.26347,2.26251,2.26293,191700000.0
2005-02-09 01:55:00,2.26311,2.26351,2.26261,2.26349,138800001.0
2005-02-09 02:00:00,2.26397,2.26436,2.26293,2.26415,173200000.0
2005-02-09 02:05:00,2.26376,2.26421,2.26291,2.26358,192900000.0
2005-02-09 02:10:00,2.26357,2.26373,2.26277,2.26365,125400000.0
2005-02-09 02:15:00,2.26358,2.26358,2.26237,2.26324,142600000.0
2005-02-09 02:20:00,2.26336,2.26428,2.26301,2.26344,165500000.0
2005-02-09 02:25:00,2.26379,2.26391,2.26292,2.26388,162500000.0
2005-02-09 02:30:00,2.26371,2.26398,2.2631,2.26342,182300000.0
2005-02-09 02:35:00,2.26374,2.26428,2.26329,2.26415,161500000.0
2005-02-09 02:40:00,2.26357,2.2642,2.26328,2.2637,166900000.0
2005-02-09 02:45:00,2.26386,2.26434,2.26353,2.26398,149200000.0
2005-02-09 02:50:00,2.26386,2.26522,2.26384,2.2646,159399999.0
2005-02-09 02:55:00,2.26473,2.26506,2.26392,2.26421,179500000.0
2005-02-09 03:00:00,2.2642,2.26542,2.26367,2.26478,178299999.0
2005-02-09 03:05:00,2.26493,2.26514,2.26345,2.26447,133200000.0
2005-02-09 03:10:00,2.26485,2.26486,2.26384,2.26384,132500000.0
2005-02-09 03:15:00,2.26428,2.26502,2.26402,2.26449,155400000.0
2005-02-09 03:20:00,2.26458,2.26477,2.26392,2.26454,206100000.0
2005-02-09 03:25:00,2.26398,2.26496,2.26378,2.26459,148000000.0
2005-02-09 03:30:00,2.26456,2.26567,2.26435,2.2654,163700000.0
2005-02-09 03:35:00,2.26491,2.26537,2.26465,2.26491,152500000.0
2005-02-09 03:40:00,2.26448,2.26529,2.26427,2.2649,237000000.0
2005-02-09 03:45:00,2.26445,2.26519,2.26418,2.26483,215500000.0
2005-02-09 03:50:00,2.2645,2.26527,2.26416,2.26478,177800000.0
2005-02-09 03:55:00,2.26485,2.26559,2.26439,2.26474,192500000.0
2005-02-09 04:00:00,2.26521,2.26583,2.26487,2.26551,107300000.0
2005-02-09 04:05:00,2.26501,2.26569,2.26498,2.2656,159300001.0
2005-02-09 04:10:00,2.26561,2.26577,2.26517,2.26543,168500000.0
2005-02-09 04:15:00,2.26559,2.26566,2.26479,2.26504,203000000.0
2005-02-09 04:20:00,2.26508,2.2657,2.26495,2.26528,188500000.0
2005-02-09 04:25:00,2.26577,2.26578,2.2651,2.26528,154000000.0
2005-02-09 04:30:00,2.26531,2.26558,2.26483,2.26541,189400000.0
2005-02-09 04:35:00,2.26501,2.26567,2.26491,2.2655,125200000.0
2005-02-09 04:40:00,2.26511,2.26579,2.26501,2.26539,166200000.0
2005-02-09 04:45:00,2.26547,2.26558,2.26494,2.26546,164399999.0
2005-02-09 04:50:00,2.26508,2.2658,2.26501,2.26512,132500000.0
2005-02-09 04:55:00,2.26554,2.26597,2.26483,2.26551,157500000.0
2005-02-09 05:00:00,2.26563,2.26595,2.26518,2.26561,185200000.0
2005-02-09 05:05:00,2.26573,2.26613,2.2655,2.26598,205300000.0
2005-02-09 05:10:00,2.26553,2.26623,2.26513,2.26572,160000000.0
2005-02-09 05:15:00,2.26589,2.26613,2.26526,2.2658,229700000.0
2005-02-09 05:20:00,2.26575,2.26618,2.26521,2.26577,137300000.0
2005-02-09 05:25:00,2.26538,2.26601,2.26509,2.26536,167399999.0
2005-02-09 05:30:00,2.26582,2.2661,2.26529,2.26595,191700001.0
2005-02-09 05:35:00,2.26607,2.2663,2.2655,2.26589,137100000.0
2005-02-09 05:40:00,2.26612,2.26674,2.26525,2.26573,148700000.0
2005-02-09 05:45:00,2.26554,2.26644,2.26542,2.26623,161700000.0
2005-02-09 05:50:00,2.26601,2.26657,2.26578,2.2665,134800000.0
2005-02-09 05:55:00,2.26626,2.26695,2.26604,2.26614,166700000.0
2005-02-09 06:00:00,2.26604,2.26679,2.26595,2.26659,173300000.0
2005-02-09 06:05:00,2.266,2.26687,2.26594,2.26653,156600000.0
2005-02-09 06:10:00,2.26597,2.26673,2.26541,2.26637,127300000.0
2005-02-09 06:15:00,2.26643,2.26677,2.26576,2.26578,171200000.0
2005-02-09 06:20:00,2.26553,2.26659,2.26553,2.26628,204300001.0
2005-02-09 06:25:00,2.26621,2.26687,2.26563,2.2663,128800000.0
2005-02-09 06:30:00,2.26659,2.26706,2.26604,2.26697,202700000.0
2005-02-09 06:35:00,2.26693,2.26703,2.26618,2.26688,196200000.0
2005-02-09 06:40:00,2.26645,2.2683,2.26629,2.26825,184800000.0
2005-02-09 06:45:00,2.26807,2.26858,2.26789,2.26804,179400000.0
2005-02-09 06:50:00,2.26796,2.26875,2.26751,2.26824,190700000.0
2005-02-09 06:55:00,2.26779,2.26839,2.26729,2.26759,185500000.0
2005-02-09 07:00:00,2.26747,2.26776,2.26682,2.26682,188700000.0
2005-02-09 07:05:00,2.26734,2.26748,2.26684,2.26726,228700001.0
2005-02-09 07:10:00,2.26636,2.26752,2.26626,2.2674,146500000.0
2005-02-09 07:15:00,2.26734,2.26793,2.2668,2.26768,207299999.0
2005-02-09 07:20:00,2.26745,2.26749,2.26614,2.26684,180800000.0
2005-02-09 07:25:00,2.26693,2.26728,2.26607,2.26643,183300000.0
2005-02-09 07:30:00,2.26678,2.26697,2.26583,2.2661,193800000.0
2005-02-09 07:35:00,2.26653,2.26752,2.26618,2.26731,143900000.0
2005-02-09 07:40:00,2.26716,2.2692,2.26701,2.26884,205300000.0
2005-02-09 07:45:00,2.2684,2.26896,2.26764,2.26798,168500000.0
2005-02-09 07:50:00,2.26827,2.26861,2.26764,2.26795,218199999.0
2005-02-09 07:55:00,2.26816,2.26917,2.2678,2.26817,255000001.0
2005-02-09 08:00:00,2.2684,2.26856,2.26734,2.26792,202100000.0
2005-02-09 08:05:00,2.26811,2.26836,2.26697,2.26726,217200000.0
2005-02-09 08:10:00,2.26693,2.26813,2.26691,2.26706,207900000.0
2005-02-09 08:15:00,2.26736,2.26767,2.26637,2.26692,228900000.0
2005-02-09 08:20:00,2.26654,2.26692,2.26544,2.2659,207600001.0
2005-02-09 08:25:00,2.26571,2.2663,2.26494,2.26517,164000000.0
2005-02-09 08:30:00,2.26574,2.26598,2.26453,2.26556,206500000.0
2005-02-09 08:35:00,2.26557,2.26585,2.26492,2.26563,180900000.0
2005-02-09 08:40:00,2.26551,2.26557,2.26431,2.26517,218200000.0
2005-02-09 08:45:00,2.26527,2.26555,2.26438,2.2644,173600000.0
2005-02-09 08:50:00,2.26421,2.26498,2.2642,2.2642,180300000.0
2005-02-09 08:55:00,2.26433,2.26485,2.26405,2.26472,180300000.0
2005-02-09 09:00:00,2.26474,2.2657,2.26462,2.26555,170600001.0
2005-02-09 09:05:00,2.2652,2.26572,2.26435,2.26553,183500000.0
2005-02-09 09:10:00,2.26566,2.26635,2.26499,2.2657,206600000.0
2005-02-09 09:15:00,2.26573,2.266,2.26505,2.26558,156800000.0
2005-02-09 09:20:00,2.26538,2.26592,2.26455,2.26483,167200000.0
2005-02-09 09:25:00,2.26443,2.26482,2.26352,2.26471,174600000.0
2005-02-09 09:30:00,2.26464,2.26541,2.26429,2.26429,193500000.0
2005-02-09 09:35:00,2.26419,2.26441,2.26278,2.26329,233399998.0
2005-02-09 09:40:00,2.263,2.263,2.26203,2.26232,123100000.0
2005-02-09 09:45:00,2.26242,2.26254,2.26058,2.26138,190600000.0
2005-02-09 09:50:00,2.26167,2.26253,2.26148,2.26176,179500002.0
2005-02-09 09:55:00,2.26187,2.26214,2.26107,2.26178,176500000.0
2005-02-09 10:00:00,2.2619,2.26203,2.26042,2.26063,197300000.0
2005-02-09 10:05:00,2.26083,2.26133,2.25992,2.26129,189600000.0
2005-02-09 10:10:00,2.26167,2.26223,2.261,2.26189,211599999.0
2005-02-09 10:15:00,2.26202,2.2621,2.26002,2.26002,174900000.0
2005-02-09 10:20:00,2.26007,2.26142,2.26006,2.26118,203800000.0
2005-02-09 10:25:00,2.26091,2.26163,2.26079,2.26149,212400001.0
2005-02-09 10:30:00,2.26143,2.26238,2.26122,2.26166,222900001.0
2005-02-09 10:35:00,2.26207,2.26265,2.2614,2.26232,168700000.0
2005-02-09 10:40:00,2.26227,2.26391,2.2621,2.26309,214100000.0
2005-02-09 10:45:00,2.26336,2.26453,2.26267,2.26404,190500000.0
2005-02-09 10:50:00,2.26394,2.26394,2.26286,2.26322,154100000.0
2005-02-09 10:55:00,2.26342,2.2644,2.26268,2.2644,189200000.0
2005-02-09 11:00:00,2.26399,2.2646,2.26329,2.26331,179500000.0
2005-02-09 11:05:00,2.26392,2.26452,2.26257,2.26341,178300000.0
2005-02-09 11:10:00,2.26317,2.26397,2.26317,2.2634,194400000.0
2005-02-09 11:15:00,2.26413,2.26447,2.2624,2.26363,176000000.0
2005-02-09 11:20:00,2.26426,2.26565,2.26259,2.26285,190999999.0
2005-02-09 11:25:00,2.2633,2.26384,2.26147,2.26147,137400000.0
2005-02-09 11:30:00,2.2649,2.26974,2.2649,2.26916,248000002.0
2005-02-09 11:35:00,2.26949,2.26958,2.26799,2.26799,242400001.0
2005-02-09 11:40:00,2.26821,2.26894,2.26804,2.26854,173900000.0
2005-02-09 11:45:00,2.26855,2.26893,2.26794,2.26828,167999999.0
2005-02-09 11:50:00,2.26861,2.26925,2.268,2.26864,170300000.0
2005-02-09 11:55:00,2.26868,2.27098,2.26844,2.27086,165900000.0
2005-02-09 12:00:00,2.27033,2.27143,2.26928,2.26928,221099999.0
2005-02-09 12:05:00,2.26991,2.27018,2.2691,2.2691,184599999.0
2005-02-09 12:10:00,2.26914,2.26938,2.26851,2.26922,177000000.0
2005-02-09 12:15:00,2.26924,2.26945,2.26819,2.26913,170500000.0
2005-02-09 12:20:00,2.26925,2.26939,2.26814,2.26845,188800000.0
2005-02-09 12:25:00,2.26874,2.26944,2.26835,2.26905,267000000.0
2005-02-09 12:30:00,2.26948,2.27009,2.26906,2.26978,222200000.0
2005-02-09 12:35:00,2.27002,2.27077,2.26946,2.27039,225000000.0
2005-02-09 12:40:00,2.27042,2.27119,2.26954,2.27031,205500000.0
2005-02-09 12:45:00,2.27064,2.27079,2.26973,2.27018,189700000.0
2005-02-09 12:50:00,2.27,2.27032,2.26877,2.26915,151400000.0
2005-02-09 12:55:00,2.26883,2.26959,2.26863,2.26934,198100000.0
2005-02-09 13:00:00,2.26907,2.26995,2.26875,2.26983,190100000.0
2005-02-09 13:05:00,2.26988,2.26999,2.26837,2.26837,156300000.0
2005-02-09 13:10:00,2.26814,2.26885,2.2678,2.26837,173400000.0
2005-02-09 13:15:00,2.26836,2.26864,2.26743,2.26772,176900000.0
2005-02-09 13:20:00,2.26792,2.26827,2.26741,2.26775,167700000.0
2005-02-09 13:25:00,2.26783,2.26903,2.26758,2.26787,169600001.0
2005-02-09 13:30:00,2.26808,2.26871,2.26744,2.26769,211500000.0
2005-02-09 13:35:00,2.26762,2.26843,2.26725,2.26842,260000000.0
2005-02-09 13:40:00,2.26837,2.26863,2.26752,2.26802,183900000.0
2005-02-09 13:45:00,2.26762,2.2685,2.2672,2.26732,166000000.0
2005-02-09 13:50:00,2.26716,2.26916,2.26709,2.26882,172900000.0
2005-02-09 13:55:00,2.26876,2.26911,2.26834,2.26869,164200000.0
2005-02-09 14:00:00,2.26873,2.26961,2.26859,2.2696,160400000.0
2005-02-09 14:05:00,2.26963,2.26989,2.26882,2.2692,172000000.0
2005-02-09 14:10:00,2.26918,2.26952,2.26839,2.2688,186800000.0
2005-02-09 14:15:00,2.2687,2.26942,2.26826,2.26875,193100000.0
2005-02-09 14:20:00,2.269,2.26962,2.26796,2.2694,220900000.0
2005-02-09 14:25:00,2.26945,2.27007,2.26868,2.26945,180100000.0
2005-02-09 14:30:00,2.26933,2.2701,2.26904,2.26945,216400000.0
2005-02-09 14:35:00,2.2688,2.2697,2.26866,2.26917,140300000.0
2005-02-09 14:40:00,2.26927,2.26945,2.26855,2.2694,197600000.0
2005-02-09 14:45:00,2.26917,2.27035,2.26881,2.269,181300000.0
2005-02-09 14:50:00,2.26887,2.26956,2.26878,2.26951,193100000.0
2005-02-09 14:55:00,2.26927,2.2695,2.26874,2.26936,184600000.0
2005-02-09 15:00:00,2.26924,2.26931,2.26856,2.26907,184400000.0
2005-02-09 15:05:00,2.26919,2.26958,2.26776,2.26958,161900000.0
2005-02-09 15:10:00,2.2692,2.27066,2.2688,2.27048,146000000.0
2005-02-09 15:15:00,2.27048,2.27192,2.27002,2.27183,217200001.0
2005-02-09 15:20:00,2.27159,2.27238,2.27129,2.27129,188000000.0
2005-02-09 15:25:00,2.27074,2.27193,2.27029,2.27077,136100000.0
2005-02-09 15:30:00,2.27079,2.27107,2.27024,2.27049,164100000.0
2005-02-09 15:35:00,2.27029,2.27098,2.26968,2.2698,252400001.0
2005-02-09 15:40:00,2.26995,2.27111,2.26938,2.27102,186400000.0
2005-02-09 15:45:00,2.27116,2.27141,2.27018,2.27036,187700000.0
2005-02-09 15:50:00,2.26993,2.27136,2.26992,2.27011,170400000.0
2005-02-09 15:55:00,2.27007,2.2713,2.26994,2.27056,172500000.0
2005-02-09 16:00:00,2.27038,2.27079,2.26982,2.26982,166200000.0
2005-02-09 16:05:00,2.26976,2.27052,2.26872,2.26882,169500000.0
2005-02-09 16:10:00,2.26843,2.26946,2.26824,2.26908,162300000.0
2005-02-09 16:15:00,2.26945,2.26997,2.26768,2.26826,160600000.0
2005-02-09 16:20:00,2.26853,2.26956,2.26836,2.26884,200200000.0
2005-02-09 16:25:00,2.26905,2.26905,2.26817,2.26854,209000001.0
2005-02-09 16:30:00,2.26823,2.26853,2.26731,2.26771,227300000.0
2005-02-09 16:35:00,2.26768,2.26803,2.26695,2.26757,160500000.0
2005-02-09 16:40:00,2.26773,2.26822,2.26699,2.26776,173800000.0
2005-02-09 16:45:00,2.26777,2.26805,2.26703,2.26762,170000000.0
2005-02-09 16:50:00,2.26768,2.26778,2.26622,2.26705,203099998.0
2005-02-09 16:55:00,2.26701,2.26741,2.26625,2.26707,144600000.0
2005-02-09 17:00:00,2.26664,2.26664,2.26521,2.26548,193200000.0
2005-02-09 17:05:00,2.26535,2.26579,2.26446,2.26579,176800000.0
2005-02-09 17:10:00,2.26624,2.26631,2.26533,2.26592,251499998.0
2005-02-09 17:15:00,2.26565,2.26627,2.26541,2.26574,199700000.0
2005-02-09 17:20:00,2.26585,2.2662,2.26519,2.26538,195300000.0
2005-02-09 17:25:00,2.26533,2.26576,2.26516,2.2654,141000000.0
2005-02-09 17:30:00,2.26505,2.26532,2.26389,2.26417,227800000.0
2005-02-09 17:35:00,2.26388,2.26422,2.26237,2.26253,203300001.0
2005-02-09 17:40:00,2.2624,2.26309,2.26197,2.2628,235800000.0
2005-02-09 17:45:00,2.26271,2.26333,2.26229,2.26267,131000000.0
2005-02-09 17:50:00,2.26267,2.263,2.26199,2.26273,220900000.0
2005-02-09 17:55:00,2.26262,2.26262,2.26117,2.26179,183600000.0
2005-02-09 18:00:00,2.26186,2.2627,2.26174,2.26233,1479000001.0
2005-02-09 18:05:00,2.26211,2.26242,2.26125,2.26141,1702500000.0
2005-02-09 18:10:00,2.26135,2.26232,2.261,2.26157,1184400000.0
2005-02-09 18:15:00,2.26188,2.26223,2.26067,2.26138,1365400000.0
2005-02-09 18:20:00,2.26148,2.26246,2.26111,2.26217,1353500001.0
2005-02-09 18:25:00,2.26203,2.26217,2.26068,2.26083,1324200001.0
2005-02-09 18:30:00,2.26103,2.26158,2.25881,2.26008,1186499998.0
2005-02-09 18:35:00,2.26018,2.26059,2.25916,2.26041,668900000.0
2005-02-09 18:40:00,2.26001,2.2607,2.2588,2.25934,598600000.0
2005-02-09 18:45:00,2.25941,2.26211,2.25917,2.26211,306800000.0
2005-02-09 18:50:00,2.26163,2.26176,2.26033,2.26098,624400000.0
2005-02-09 18:55:00,2.26082,2.26135,2.26048,2.2613,752900001.0
2005-02-09 19:00:00,2.26122,2.26129,2.26035,2.26058,375900000.0
2005-02-09 19:05:00,2.26089,2.26134,2.25956,2.26094,750300001.0
2005-02-09 19:10:00,2.26089,2.26216,2.26059,2.26198,399400000.0
2005-02-09 19:15:00,2.26188,2.26215,2.26113,2.26132,389300001.0
2005-02-09 19:20:00,2.26141,2.26173,2.26095,2.26142,532300000.0
2005-02-09 19:25:00,2.2615,2.26162,2.26048,2.2609,512700000.0
2005-02-09 19:30:00,2.26067,2.26266,2.26067,2.26257,589100000.0
2005-02-09 19:35:00,2.2624,2.26259,2.26172,2.26227,362400000.0
2005-02-09 19:40:00,2.26228,2.26255,2.26177,2.26196,374200001.0
2005-02-09 19:45:00,2.26201,2.26274,2.2619,2.26223,349300001.0
2005-02-09 19:50:00,2.26227,2.26243,2.26179,2.26197,330500001.0
2005-02-09 19:55:00,2.26224,2.2623,2.26102,2.26135,451200000.0
2005-02-09 20:00:00,2.26126,2.26152,2.26049,2.261,319699999.0
2005-02-09 20:05:00,2.26102,2.2611,2.2597,2.26011,259300000.0
2005-02-09 20:10:00,2.25998,2.25998,2.25891,2.25938,484600000.0
2005-02-09 20:15:00,2.25947,2.25974,2.25789,2.25818,589400000.0
2005-02-09 20:20:00,2.25816,2.25914,2.25805,2.25887,592000000.0
2005-02-09 20:25:00,2.259,2.25982,2.25868,2.25939,959900001.0
2005-02-09 20:30:00,2.25933,2.2598,2.25885,2.25943,1102900000.0
2005-02-09 20:35:00,2.25937,2.26014,2.25896,2.25973,579800001.0
2005-02-09 20:40:00,2.25995,2.26034,2.25912,2.26007,636500000.0
2005-02-09 20:45:00,2.26008,2.26013,2.25903,2.25973,577600000.0
2005-02-09 20:50:00,2.25985,2.26007,2.25878,2.25887,818000000.0
2005-02-09 20:55:00,2.25958,2.25989,2.25866,2.25964,1022200000.0
2005-02-09 21:00:00,2.25948,2.25969,2.25896,2.25956,860400001.0
2005-02-09 21:05:00,2.25965,2.26019,2.25903,2.2601,276300000.0
2005-02-09 21:10:00,2.26028,2.26028,2.25876,2.25962,521200001.0
2005-02-09 21:15:00,2.25927,2.26052,2.25927,2.26052,549600001.0
2005-02-09 21:20:00,2.26061,2.26069,2.25953,2.26036,702200000.0
2005-02-09 21:25:00,2.25977,2.26023,2.25918,2.26023,319400001.0
2005-02-09 21:30:00,2.26009,2.26028,2.2592,2.25971,483500000.0
2005-02-09 21:35:00,2.25965,2.26055,2.25919,2.26006,209400000.0
2005-02-09 21:40:00,2.2603,2.26169,2.25971,2.26169,396099999.0
2005-02-09 21:45:00,2.26178,2.26217,2.26134,2.26176,404900000.0
2005-02-09 21:50:00,2.26182,2.26212,2.26123,2.26195,274800000.0
2005-02-09 21:55:00,2.26186,2.26294,2.26157,2.26259,386200000.0
2005-02-09 22:00:00,2.26245,2.26284,2.26145,2.26247,326300000.0
2005-02-09 22:05:00,2.26267,2.26328,2.26185,2.26211,177300000.0
2005-02-09 22:10:00,2.26207,2.26264,2.26137,2.26231,198800000.0
2005-02-09 22:15:00,2.2621,2.26242,2.26151,2.26187,314400000.0
2005-02-09 22:20:00,2.26228,2.2627,2.26157,2.2622,282500000.0
2005-02-09 22:25:00,2.26201,2.2623,2.26113,2.26113,382399999.0
2005-02-09 22:30:00,2.26175,2.2621,2.26115,2.26123,311500000.0
2005-02-09 22:35:00,2.26152,2.2619,2.26085,2.26154,184600000.0
2005-02-09 22:40:00,2.26153,2.26153,2.26036,2.2611,356399999.0
2005-02-09 22:45:00,2.26115,2.26132,2.26022,2.26084,344400000.0
2005-02-09 22:50:00,2.26074,2.26117,2.26017,2.26043,237800000.0
2005-02-09 22:55:00,2.2609,2.26133,2.26023,2.26089,144300000.0
2005-02-09 23:00:00,2.26079,2.26157,2.26079,2.26157,187399999.0
2005-02-09 23:05:00,2.26089,2.26139,2.26053,2.26082,216299999.0
2005-02-09 23:10:00,2.2607,2.2614,2.26055,2.26105,192599999.0
2005-02-09 23:15:00,2.26118,2.2613,2.26048,2.2608,161900000.0
2005-02-09 23:20:00,2.26105,2.26155,2.25994,2.26101,204300000.0
2005-02-09 23:25:00,2.26097,2.26147,2.26066,2.26091,154900000.0
2005-02-09 23:30:00,2.26081,2.26134,2.25959,2.26123,223300000.0
2005-02-09 23:35:00,2.26099,2.26126,2.26035,2.26056,183200001.0
2005-02-09 23:40:00,2.26042,2.26131,2.26025,2.26053,198400000.0
2005-02-09 23:45:00,2.26091,2.26129,2.26053,2.26053,202200000.0
2005-02-09 23:50:00,2.26057,2.2607,2.25947,2.2606,162300000.0
2005-02-09 23:55:00,2.2605,2.26078,2.26006,2.26054,169400000.0
2005-02-10 00:00:00,2.26069,2.26078,2.25983,2.26015,184500000.0
2005-02-10 00:05:00,2.26029,2.26076,2.2597,2.26033,176700000.0
2005-02-10 00:10:00,2.26009,2.26088,2.25966,2.26063,161200000.0
2005-02-10 00:15:00,2.26005,2.26096,2.25968,2.26041,202800000.0
2005-02-10 00:20:00,2.26016,2.26083,2.25974,2.26002,152600000.0
2005-02-10 00:25:00,2.26016,2.26047,2.25964,2.26011,151400000.0
2005-02-10 00:30:00,2.26007,2.26007,2.25937,2.2594,178800000.0
2005-02-10 00:35:00,2.25977,2.26009,2.25906,2.25931,180599999.0
2005-02-10 00:40:00,2.2593,2.26034,2.25918,2.26026,157800001.0
2005-02-10 00:45:00,2.25949,2.26049,2.2592,2.26029,142000001.0
2005-02-10 00:50:00,2.26017,2.26044,2.25975,2.26027,172700000.0
2005-02-10 00:55:00,2.26019,2.26057,2.25989,2.26015,144700000.0
2005-02-10 01:00:00,2.26039,2.26053,2.25945,2.25946,203600000.0
2005-02-10 01:05:00,2.25965,2.26027,2.25933,2.25955,148500000.0
2005-02-10 01:10:00,2.26013,2.26013,2.25931,2.25931,162400000.0
2005-02-10 01:15:00,2.25984,2.26017,2.25904,2.25933,181500000.0
2005-02-10 01:20:00,2.25905,2.25997,2.25905,2.25973,125400000.0
2005-02-10 01:25:00,2.2599,2.26101,2.25965,2.26057,141100000.0
2005-02-10 01:30:00,2.26071,2.26148,2.26071,2.26077,195100000.0
2005-02-10 01:35:00,2.26115,2.26175,2.26087,2.26128,169600000.0
2005-02-10 01:40:00,2.26158,2.26158,2.26049,2.26078,163300000.0
2005-02-10 01:45:00,2.26047,2.26147,2.26036,2.26145,156000000.0
2005-02-10 01:50:00,2.26152,2.26182,2.26065,2.26117,214600000.0
2005-02-10 01:55:00,2.26167,2.26167,2.26088,2.2612,136300000.0
2005-02-10 02:00:00,2.26123,2.26256,2.26094,2.26199,152800000.0
2005-02-10 02:05:00,2.26185,2.26298,2.26152,2.26284,191500000.0
2005-02-10 02:10:00,2.2628,2.26359,2.2624,2.26336,140700000.0
2005-02-10 02:15:00,2.26319,2.26369,2.26293,2.26293,168600000.0
2005-02-10 02:20:00,2.26319,2.26418,2.26288,2.26383,150800000.0
2005-02-10 02:25:00,2.26364,2.26398,2.26293,2.26324,190300000.0
2005-02-10 02:30:00,2.26313,2.26313,2.26153,2.2626,169000000.0
2005-02-10 02:35:00,2.26262,2.26297,2.26083,2.26159,108200000.0
2005-02-10 02:40:00,2.26152,2.26163,2.26105,2.2615,164499999.0
2005-02-10 02:45:00,2.26166,2.26218,2.26119,2.26173,126800000.0
2005-02-10 02:50:00,2.26167,2.26417,2.26116,2.2635,154500000.0
2005-02-10 02:55:00,2.26346,2.264,2.26306,2.26374,184100000.0
2005-02-10 03:00:00,2.2634,2.26395,2.26271,2.26395,179400000.0
2005-02-10 03:05:00,2.26389,2.26409,2.26329,2.26392,137700000.0
2005-02-10 03:10:00,2.26384,2.26448,2.26323,2.26393,206300000.0
2005-02-10 03:15:00,2.26403,2.2647,2.26302,2.2645,154400000.0
2005-02-10 03:20:00,2.26452,2.26495,2.26406,2.26427,193000000.0
2005-02-10 03:25:00,2.26436,2.26461,2.26368,2.26391,212099999.0
2005-02-10 03:30:00,2.26376,2.2638,2.26199,2.26229,182700000.0
2005-02-10 03:35:00,2.26191,2.2624,2.26147,2.26214,161100000.0
2005-02-10 03:40:00,2.26171,2.26246,2.2615,2.26246,152600000.0
2005-02-10 03:45:00,2.26222,2.26453,2.26208,2.26208,221100000.0
2005-02-10 03:50:00,2.26176,2.2626,2.26157,2.26194,200000000.0
2005-02-10 03:55:00,2.26209,2.26272,2.26174,2.26241,162900000.0
2005-02-10 04:00:00,2.26236,2.26286,2.26178,2.26286,174600000.0
2005-02-10 04:05:00,2.2628,2.26289,2.26189,2.26258,149100000.0
2005-02-10 04:10:00,2.26225,2.26281,2.26171,2.26279,157000000.0
2005-02-10 04:15:00,2.26221,2.26278,2.26173,2.26182,141600000.0
2005-02-10 04:20:00,2.2619,2.26225,2.26117,2.26155,192199999.0
2005-02-10 04:25:00,2.26191,2.26242,2.2614,2.26231,166800000.0
2005-02-10 04:30:00,2.262,2.26217,2.26089,2.26168,145900000.0
2005-02-10 04:35:00,2.26195,2.26225,2.26073,2.26205,182600000.0
2005-02-10 04:40:00,2.26175,2.26205,2.26135,2.26171,170900000.0
2005-02-10 04:45:00,2.26164,2.26225,2.26149,2.26165,148799999.0
2005-02-10 04:50:00,2.262,2.26204,2.26094,2.26138,146100000.0
2005-02-10 04:55:00,2.26135,2.26172,2.26095,2.26095,117600000.0
2005-02-10 05:00:00,2.26155,2.26172,2.2604,2.26053,176400000.0
2005-02-10 05:05:00,2.26081,2.26184,2.2607,2.26184,205800000.0
2005-02-10 05:10:00,2.26158,2.26241,2.26119,2.26241,204400000.0
2005-02-10 05:15:00,2.2621,2.26237,2.26138,2.26171,205500000.0
2005-02-10 05:20:00,2.26159,2.2618,2.26064,2.26064,156100000.0
2005-02-10 05:25:00,2.2608,2.26166,2.26064,2.26064,139200000.0
2005-02-10 05:30:00,2.26117,2.26192,2.26117,2.26177,175000000.0
2005-02-10 05:35:00,2.26171,2.26193,2.26113,2.26183,184900000.0
2005-02-10 05:40:00,2.2619,2.26228,2.26153,2.26213,203399999.0
2005-02-10 05:45:00,2.26222,2.26298,2.26175,2.26268,164100000.0
2005-02-10 05:50:00,2.26224,2.26247,2.26139,2.26157,172900000.0
2005-02-10 05:55:00,2.26115,2.26215,2.26115,2.262,129900000.0
2005-02-10 06:00:00,2.26146,2.26224,2.26134,2.26161,138900000.0
2005-02-10 06:05:00,2.26156,2.26191,2.26112,2.26165,154100000.0
2005-02-10 06:10:00,2.26171,2.26255,2.26106,2.2619,168300000.0
2005-02-10 06:15:00,2.26175,2.263,2.2614,2.2614,176700000.0
2005-02-10 06:20:00,2.26205,2.26288,2.26156,2.26211,199200001.0
2005-02-10 06:25:00,2.26199,2.2625,2.26125,2.26229,161400000.0
2005-02-10 06:30:00,2.26197,2.26223,2.26149,2.26199,160100000.0
2005-02-10 06:35:00,2.26212,2.26284,2.26169,2.26256,224000000.0
2005-02-10 06:40:00,2.26248,2.2632,2.2623,2.26263,181300001.0
2005-02-10 06:45:00,2.26303,2.26335,2.26239,2.26258,148300000.0
2005-02-10 06:50:00,2.26352,2.26413,2.26301,2.26377,151000000.0
2005-02-10 06:55:00,2.26377,2.26405,2.26289,2.26289,197700000.0
2005-02-10 07:00:00,2.26318,2.26404,2.26298,2.26348,205800000.0
2005-02-10 07:05:00,2.2634,2.26394,2.26267,2.26343,195100000.0
2005-02-10 07:10:00,2.26361,2.26407,2.26289,2.26365,167400000.0
2005-02-10 07:15:00,2.26369,2.26413,2.26292,2.26381,213700000.0
2005-02-10 07:20:00,2.26379,2.264,2.2629,2.26335,178300000.0
2005-02-10 07:25:00,2.26334,2.26389,2.26275,2.26333,156600001.0
2005-02-10 07:30:00,2.26322,2.26346,2.26227,2.26335,142900000.0
2005-02-10 07:35:00,2.26365,2.26392,2.26292,2.26329,119800000.0
2005-02-10 07:40:00,2.2635,2.26454,2.26323,2.26422,189800000.0
2005-02-10 07:45:00,2.26314,2.2644,2.26314,2.26388,208500000.0
2005-02-10 07:50:00,2.26401,2.2643,2.26328,2.26407,144900000.0
2005-02-10 07:55:00,2.2638,2.26452,2.2635,2.26411,198200000.0
2005-02-10 08:00:00,2.26428,2.26428,2.26309,2.26328,213200000.0
2005-02-10 08:05:00,2.26331,2.26374,2.26217,2.26255,166400000.0
2005-02-10 08:10:00,2.26286,2.26345,2.26277,2.26328,197000001.0
2005-02-10 08:15:00,2.26363,2.26363,2.26266,2.26341,174700000.0
2005-02-10 08:20:00,2.26319,2.26347,2.26255,2.26266,174700000.0
2005-02-10 08:25:00,2.26273,2.26386,2.2627,2.26377,204100000.0
2005-02-10 08:30:00,2.26349,2.26391,2.26301,2.2633,166600000.0
2005-02-10 08:35:00,2.26335,2.26388,2.26297,2.26329,175800000.0
2005-02-10 08:40:00,2.26293,2.26346,2.26136,2.26136,158100000.0
2005-02-10 08:45:00,2.26115,2.26154,2.25952,2.26047,173000000.0
2005-02-10 08:50:00,2.2601,2.26035,2.25917,2.25961,126500000.0
2005-02-10 08:55:00,2.25975,2.26038,2.25899,2.25928,190600000.0
2005-02-10 09:00:00,2.25932,2.26028,2.25888,2.25933,206900000.0
2005-02-10 09:05:00,2.25923,2.26087,2.2584,2.25856,140700000.0
2005-02-10 09:10:00,2.25874,2.26029,2.2584,2.2597,176600001.0
2005-02-10 09:15:00,2.25963,2.26135,2.2595,2.26121,126300000.0
2005-02-10 09:20:00,2.26119,2.26123,2.25969,2.26,218600001.0
2005-02-10 09:25:00,2.2595,2.26033,2.25882,2.26033,220700000.0
2005-02-10 09:30:00,2.26003,2.26084,2.25993,2.26063,158700000.0
2005-02-10 09:35:00,2.26077,2.2619,2.26044,2.26185,190200001.0
2005-02-10 09:40:00,2.26174,2.262,2.26036,2.26074,194500000.0
2005-02-10 09:45:00,2.26069,2.2611,2.26054,2.26088,178899999.0
2005-02-10 09:50:00,2.26072,2.26162,2.2604,2.26158,226900000.0
2005-02-10 09:55:00,2.26141,2.26157,2.2606,2.26066,195700000.0
2005-02-10 10:00:00,2.26054,2.26091,2.25984,2.26042,187400001.0
2005-02-10 10:05:00,2.2606,2.26072,2.25983,2.25993,194499999.0
2005-02-10 10:10:00,2.25987,2.25996,2.25913,2.25924,195300000.0
2005-02-10 10:15:00,2.25937,2.26015,2.25916,2.2597,176900000.0
2005-02-10 10:20:00,2.25968,2.26045,2.25918,2.25936,215700000.0
2005-02-10 10:25:00,2.25919,2.25946,2.25879,2.25935,188100000.0
2005-02-10 10:30:00,2.25925,2.25955,2.25883,2.25942,158000000.0
2005-02-10 10:35:00,2.25952,2.2604,2.25916,2.26009,211000000.0
2005-02-10 10:40:00,2.26066,2.26066,2.25949,2.26054,163100000.0
2005-02-10 10:45:00,2.26073,2.26109,2.26014,2.26095,187000000.0
2005-02-10 10:50:00,2.26113,2.26147,2.26057,2.2612,205700000.0
2005-02-10 10:55:00,2.26137,2.2615,2.26086,2.26127,194000000.0
2005-02-10 11:00:00,2.26114,2.26254,2.26114,2.26187,185700000.0
2005-02-10 11:05:00,2.26156,2.26266,2.26142,2.26203,213100001.0
2005-02-10 11:10:00,2.26189,2.26241,2.26177,2.26177,213800000.0
2005-02-10 11:15:00,2.26194,2.26212,2.26089,2.26155,184800000.0
2005-02-10 11:20:00,2.26143,2.26186,2.26114,2.26133,210100000.0
2005-02-10 11:25:00,2.261,2.26208,2.26078,2.26177,212000000.0
2005-02-10 11:30:00,2.26178,2.26281,2.26164,2.26232,198000000.0
2005-02-10 11:35:00,2.26231,2.26366,2.26213,2.26323,205400000.0
2005-02-10 11:40:00,2.26345,2.26446,2.26315,2.26427,219500000.0
2005-02-10 11:45:00,2.26424,2.2648,2.26383,2.26429,181300000.0
2005-02-10 11:50:00,2.26375,2.26394,2.26265,2.26336,197900000.0
2005-02-10 11:55:00,2.26341,2.2635,2.26285,2.26326,171600000.0
2005-02-10 12:00:00,2.26313,2.26369,2.26247,2.26295,192800000.0
2005-02-10 12:05:00,2.26314,2.26377,2.2628,2.26319,206200000.0
2005-02-10 12:10:00,2.26304,2.26347,2.26284,2.26307,161900000.0
2005-02-10 12:15:00,2.26324,2.26405,2.26291,2.26321,175500000.0
2005-02-10 12:20:00,2.26346,2.26353,2.26261,2.26304,179600000.0
2005-02-10 12:25:00,2.26336,2.26364,2.26245,2.26256,201399999.0
2005-02-10 12:30:00,2.26229,2.26325,2.26181,2.26311,224600000.0
2005-02-10 12:35:00,2.26294,2.26336,2.26254,2.2629,157500000.0
2005-02-10 12:40:00,2.26294,2.26342,2.26281,2.26342,195200000.0
2005-02-10 12:45:00,2.26377,2.26416,2.26279,2.26355,191200001.0
2005-02-10 12:50:00,2.26353,2.26401,2.26304,2.26355,223100000.0
2005-02-10 12:55:00,2.26342,2.26411,2.26297,2.26411,208099999.0
2005-02-10 13:00:00,2.26402,2.26476,2.26344,2.26464,232900000.0
2005-02-10 13:05:00,2.26468,2.26548,2.26448,2.26548,211000000.0
2005-02-10 13:10:00,2.26501,2.2656,2.26455,2.26455,143200000.0
2005-02-10 13:15:00,2.26457,2.26485,2.26413,2.26452,220300000.0
2005-02-10 13:20:00,2.26449,2.26509,2.26387,2.26478,201100000.0
2005-02-10 13:25:00,2.2643,2.26489,2.26359,2.26405,196399999.0
2005-02-10 13:30:00,2.26424,2.26486,2.26378,2.26442,192100001.0
2005-02-10 13:35:00,2.26377,2.26484,2.26377,2.26479,179700000.0
2005-02-10 13:40:00,2.26473,2.26535,2.26445,2.26535,152600000.0
2005-02-10 13:45:00,2.26542,2.26601,2.26487,2.26583,176300001.0
2005-02-10 13:50:00,2.26571,2.26646,2.26564,2.26628,161500000.0
2005-02-10 13:55:00,2.266,2.26629,2.26428,2.2652,192300000.0
2005-02-10 14:00:00,2.26487,2.26557,2.26379,2.2654,202600000.0
2005-02-10 14:05:00,2.2651,2.26528,2.26415,2.26481,206200000.0
2005-02-10 14:10:00,2.26475,2.26505,2.26408,2.26423,144700000.0
2005-02-10 14:15:00,2.26404,2.26419,2.26358,2.26418,187700000.0
2005-02-10 14:20:00,2.26408,2.2642,2.26291,2.26395,187900000.0
2005-02-10 14:25:00,2.26387,2.26417,2.26332,2.26385,191800000.0
2005-02-10 14:30:00,2.26369,2.26468,2.26337,2.2644,220700000.0
2005-02-10 14:35:00,2.26452,2.26572,2.26452,2.2652,178300000.0
2005-02-10 14:40:00,2.26521,2.26573,2.26466,2.26553,211300000.0
2005-02-10 14:45:00,2.26577,2.26612,2.26515,2.26592,182800000.0
2005-02-10 14:50:00,2.26584,2.26631,2.26547,2.26583,178000000.0
2005-02-10 14:55:00,2.26568,2.2665,2.26525,2.26615,181900000.0
2005-02-10 15:00:00,2.26592,2.26602,2.26499,2.26558,226600001.0
2005-02-10 15:05:00,2.2659,2.266,2.26371,2.26381,200000000.0
2005-02-10 15:10:00,2.26356,2.26501,2.26344,2.26418,176300000.0
2005-02-10 15:15:00,2.26464,2.26517,2.26396,2.26517,193300000.0
2005-02-10 15:20:00,2.2653,2.26567,2.26429,2.26508,183200000.0
2005-02-10 15:25:00,2.2652,2.26568,2.26437,2.26485,216100000.0
2005-02-10 15:30:00,2.26497,2.26719,2.26447,2.26469,209100001.0
2005-02-10 15:35:00,2.26463,2.26602,2.26452,2.2646,165400000.0
2005-02-10 15:40:00,2.26467,2.26541,2.26282,2.26384,173200000.0
2005-02-10 15:45:00,2.2639,2.26404,2.26219,2.2627,192800000.0
2005-02-10 15:50:00,2.26278,2.26296,2.26138,2.26138,166400000.0
2005-02-10 15:55:00,2.26199,2.26202,2.26037,2.26104,194000000.0
2005-02-10 16:00:00,2.2613,2.26259,2.26095,2.26192,192800000.0
2005-02-10 16:05:00,2.262,2.26247,2.2614,2.26219,188600001.0
2005-02-10 16:10:00,2.26153,2.26189,2.26041,2.26042,198300000.0
2005-02-10 16:15:00,2.2606,2.26223,2.25999,2.2619,194200000.0
2005-02-10 16:20:00,2.26212,2.26215,2.2603,2.26059,136300000.0
2005-02-10 16:25:00,2.26072,2.26104,2.25974,2.26071,194600001.0
2005-02-10 16:30:00,2.26069,2.26081,2.25807,2.25821,140400000.0
2005-02-10 16:35:00,2.25837,2.25925,2.25757,2.2587,175900000.0
2005-02-10 16:40:00,2.25865,2.25942,2.25812,2.25847,180700000.0
2005-02-10 16:45:00,2.25836,2.25909,2.25791,2.2583,191800001.0
2005-02-10 16:50:00,2.25803,2.25874,2.25698,2.25769,201200000.0
2005-02-10 16:55:00,2.25743,2.25935,2.25743,2.25888,155600000.0
2005-02-10 17:00:00,2.25907,2.25967,2.25806,2.25883,186900000.0
2005-02-10 17:05:00,2.25813,2.25983,2.25796,2.25956,198300000.0
2005-02-10 17:10:00,2.25984,2.25988,2.25858,2.25916,195600001.0
2005-02-10 17:15:00,2.25942,2.25983,2.25847,2.25864,167499999.0
2005-02-10 17:20:00,2.25873,2.25955,2.25856,2.25939,218300001.0
2005-02-10 17:25:00,2.25905,2.25945,2.25855,2.2586,220200000.0
2005-02-10 17:30:00,2.25832,2.25881,2.25787,2.25831,199000001.0
2005-02-10 17:35:00,2.2587,2.26006,2.25856,2.25899,211800000.0
2005-02-10 17:40:00,2.2589,2.25961,2.25823,2.25873,199900000.0
2005-02-10 17:45:00,2.25883,2.26022,2.25872,2.25973,133100000.0
2005-02-10 17:50:00,2.25982,2.25999,2.25866,2.25985,164300001.0
2005-02-10 17:55:00,2.25992,2.25999,2.25837,2.25924,190100001.0
2005-02-10 18:00:00,2.2592,2.25937,2.25829,2.25853,1442000001.0
2005-02-10 18:05:00,2.25885,2.26037,2.25836,2.2585,1771100000.0
2005-02-10 18:10:00,2.2586,2.2592,2.25761,2.2579,1257399999.0
2005-02-10 18:15:00,2.25779,2.25834,2.25713,2.25764,1329899996.0
2005-02-10 18:20:00,2.2577,2.25798,2.25668,2.25747,1269600000.0
2005-02-10 18:25:00,2.25721,2.25854,2.25714,2.25835,1405599999.0
2005-02-10 18:30:00,2.25859,2.25971,2.25849,2.25943,1283700001.0
2005-02-10 18:35:00,2.25992,2.26174,2.25958,2.26142,617500000.0
2005-02-10 18:40:00,2.26143,2.26187,2.26062,2.26062,678699999.0
2005-02-10 18:45:00,2.26071,2.26077,2.25965,2.25988,289400000.0
2005-02-10 18:50:00,2.25968,2.26073,2.25929,2.26016,573900000.0
2005-02-10 18:55:00,2.26013,2.26106,2.25989,2.26064,672300000.0
2005-02-10 19:00:00,2.26048,2.26074,2.25945,2.25961,425400001.0
2005-02-10 19:05:00,2.25948,2.25974,2.2585,2.25963,725899999.0
2005-02-10 19:10:00,2.25953,2.25979,2.25875,2.25953,427100001.0
2005-02-10 19:15:00,2.25941,2.25941,2.25854,2.25857,433500000.0
2005-02-10 19:20:00,2.25863,2.25911,2.25726,2.25761,553500000.0
2005-02-10 19:25:00,2.2574,2.2576,2.25572,2.25592,535900001.0
2005-02-10 19:30:00,2.25612,2.2571,2.25601,2.25667,615899999.0
2005-02-10 19:35:00,2.25687,2.25699,2.25621,2.25653,321400000.0
2005-02-10 19:40:00,2.25651,2.25718,2.25616,2.25663,370700000.0
2005-02-10 19:45:00,2.25657,2.25707,2.25626,2.2566,420500000.0
2005-02-10 19:50:00,2.25667,2.25706,2.2563,2.25667,368399997.0
2005-02-10 19:55:00,2.25636,2.25643,2.25409,2.25504,459500001.0
2005-02-10 20:00:00,2.25497,2.25559,2.25417,2.2545,256400000.0
2005-02-10 20:05:00,2.25417,2.25613,2.25399,2.2555,246800000.0
2005-02-10 20:10:00,2.25585,2.25698,2.25557,2.2565,480900001.0
2005-02-10 20:15:00,2.25673,2.25747,2.25639,2.25653,597199999.0
2005-02-10 20:20:00,2.2568,2.25699,2.25586,2.25676,606500000.0
2005-02-10 20:25:00,2.25657,2.25736,2.25629,2.2569,900599999.0
2005-02-10 20:30:00,2.25687,2.25795,2.25662,2.25702,1182700002.0
2005-02-10 20:35:00,2.25732,2.25772,2.25681,2.2572,483100000.0
2005-02-10 20:40:00,2.2571,2.25773,2.25659,2.25722,717200001.0
2005-02-10 20:45:00,2.25713,2.2574,2.25649,2.25706,531000000.0
2005-02-10 20:50:00,2.257,2.25734,2.25664,2.25664,755800000.0
2005-02-10 20:55:00,2.25669,2.25714,2.25628,2.25644,1024200000.0
2005-02-10 21:00:00,2.25667,2.25723,2.2563,2.25699,823699999.0
2005-02-10 21:05:00,2.25697,2.25714,2.25604,2.25667,203200000.0
2005-02-10 21:10:00,2.25677,2.2568,2.2559,2.25639,566400002.0
2005-02-10 21:15:00,2.25597,2.2564,2.25573,2.25625,766499998.0
2005-02-10 21:20:00,2.25612,2.25637,2.25529,2.25596,741100000.0
2005-02-10 21:25:00,2.25597,2.25708,2.25592,2.25678,248900000.0
2005-02-10 21:30:00,2.25689,2.25694,2.25591,2.25598,488299997.0
2005-02-10 21:35:00,2.25569,2.25624,2.25537,2.25615,201700000.0
2005-02-10 21:40:00,2.25598,2.25598,2.25487,2.25535,386500000.0
2005-02-10 21:45:00,2.25536,2.25572,2.25479,2.25486,424100000.0
2005-02-10 21:50:00,2.25502,2.2551,2.25441,2.25464,218600000.0
2005-02-10 21:55:00,2.25482,2.25525,2.25438,2.25487,422100001.0
2005-02-10 22:00:00,2.25483,2.2556,2.25467,2.25515,379099999.0
2005-02-10 22:05:00,2.25529,2.2556,2.25498,2.25517,201500000.0
2005-02-10 22:10:00,2.25534,2.25697,2.25472,2.25666,253400000.0
2005-02-10 22:15:00,2.25652,2.25774,2.2559,2.25768,382199999.0
2005-02-10 22:20:00,2.25765,2.25798,2.25714,2.25769,336899999.0
2005-02-10 22:25:00,2.25752,2.25752,2.25663,2.25687,325700000.0
2005-02-10 22:30:00,2.25703,2.25733,2.25649,2.2572,358900000.0
2005-02-10 22:35:00,2.25717,2.2573,2.25667,2.25697,205900000.0
2005-02-10 22:40:00,2.25691,2.25781,2.25667,2.25776,364900000.0
2005-02-10 22:45:00,2.25759,2.25802,2.25653,2.25764,274300000.0
2005-02-10 22:50:00,2.25717,2.2576,2.25706,2.25716,214700000.0
2005-02-10 22:55:00,2.25738,2.25782,2.25693,2.25775,167500000.0
2005-02-10 23:00:00,2.25768,2.25809,2.25722,2.25778,206500000.0
2005-02-10 23:05:00,2.25769,2.25807,2.25754,2.25785,165000001.0
2005-02-10 23:10:00,2.25775,2.25798,2.25704,2.25735,182400000.0
2005-02-10 23:15:00,2.25721,2.25758,2.25646,2.25689,168900000.0
2005-02-10 23:20:00,2.25698,2.25707,2.25647,2.25654,160399999.0
2005-02-10 23:25:00,2.2567,2.25731,2.25625,2.25731,177999999.0
2005-02-10 23:30:00,2.25732,2.25732,2.256,2.25649,150900000.0
2005-02-10 23:35:00,2.25657,2.2572,2.25637,2.25674,194000000.0
2005-02-10 23:40:00,2.25684,2.25767,2.25667,2.25725,192500000.0
2005-02-10 23:45:00,2.25759,2.25799,2.25712,2.25771,217100000.0
2005-02-10 23:50:00,2.25759,2.25833,2.25723,2.25827,185700000.0
2005-02-10 23:55:00,2.25802,2.25802,2.25702,2.25773,147200000.0
2005-02-11 00:00:00,2.25764,2.25875,2.25745,2.25875,149800000.0
2005-02-11 00:05:00,2.25855,2.25969,2.25818,2.25949,175200000.0
2005-02-11 00:10:00,2.2596,2.25984,2.25843,2.25892,237499998.0
2005-02-11 00:15:00,2.25917,2.25936,2.25854,2.25863,160700000.0
2005-02-11 00:20:00,2.25852,2.25947,2.25847,2.25908,166600000.0
2005-02-11 00:25:00,2.25912,2.2592,2.25877,2.25905,186099999.0
2005-02-11 00:30:00,2.25917,2.25917,2.25783,2.2585,176000000.0
2005-02-11 00:35:00,2.25909,2.25964,2.2571,2.2581,179300000.0
2005-02-11 00:40:00,2.25759,2.25801,2.25738,2.25801,180300001.0
2005-02-11 00:45:00,2.25769,2.25806,2.25712,2.25752,126700000.0
2005-02-11 00:50:00,2.2577,2.25817,2.25711,2.25712,195700000.0
2005-02-11 00:55:00,2.25707,2.25751,2.25666,2.25707,126400000.0
2005-02-11 01:00:00,2.25733,2.25782,2.25689,2.25711,183599999.0
2005-02-11 01:05:00,2.25725,2.25778,2.25707,2.25707,167300000.0
2005-02-11 01:10:00,2.25734,2.25772,2.25682,2.25692,151000000.0
2005-02-11 01:15:00,2.25723,2.25753,2.25665,2.25682,109000000.0
2005-02-11 01:20:00,2.25653,2.25741,2.25653,2.25674,132200000.0
2005-02-11 01:25:00,2.25687,2.25751,2.25671,2.25739,143700000.0
2005-02-11 01:30:00,2.25723,2.25723,2.25542,2.25542,192400000.0
2005-02-11 01:35:00,2.25546,2.25584,2.25491,2.25516,162500000.0
2005-02-11 01:40:00,2.25537,2.25537,2.25442,2.25507,170300001.0
2005-02-11 01:45:00,2.25473,2.25574,2.25459,2.25477,193300001.0
2005-02-11 01:50:00,2.25512,2.25592,2.25499,2.25499,180000000.0
2005-02-11 01:55:00,2.25518,2.2556,2.25481,2.25512,142300000.0
2005-02-11 02:00:00,2.25522,2.25565,2.255,2.25557,199100000.0
2005-02-11 02:05:00,2.25548,2.25606,2.25508,2.25541,175700000.0
2005-02-11 02:10:00,2.25589,2.25591,2.25521,2.25547,151000000.0
2005-02-11 02:15:00,2.25552,2.25591,2.25527,2.2557,176500000.0
2005-02-11 02:20:00,2.25561,2.25637,2.25537,2.25559,172600000.0
2005-02-11 02:25:00,2.25561,2.25608,2.25514,2.25566,190499999.0
2005-02-11 02:30:00,2.25566,2.25597,2.25527,2.25578,191500000.0
2005-02-11 02:35:00,2.25509,2.25579,2.255,2.25558,116400000.0
2005-02-11 02:40:00,2.25511,2.25691,2.25511,2.2567,183900000.0
2005-02-11 02:45:00,2.25677,2.25782,2.25645,2.25727,176000001.0
2005-02-11 02:50:00,2.25711,2.25759,2.25658,2.25702,132900000.0
2005-02-11 02:55:00,2.25685,2.25685,2.25627,2.25643,180900000.0
2005-02-11 03:00:00,2.25627,2.2567,2.25586,2.25665,195899999.0
2005-02-11 03:05:00,2.25636,2.2564,2.25532,2.25538,156700000.0
2005-02-11 03:10:00,2.25552,2.25569,2.25469,2.25497,182900000.0
2005-02-11 03:15:00,2.25466,2.25547,2.25371,2.25547,159000000.0
2005-02-11 03:20:00,2.25564,2.25607,2.25516,2.25534,216600000.0
2005-02-11 03:25:00,2.25507,2.25576,2.25473,2.25536,174700001.0
2005-02-11 03:30:00,2.25505,2.25541,2.25452,2.25488,148500000.0
2005-02-11 03:35:00,2.25457,2.25518,2.25437,2.25498,152400000.0
2005-02-11 03:40:00,2.25483,2.25497,2.25425,2.25454,166200000.0
2005-02-11 03:45:00,2.25462,2.2552,2.25426,2.25497,206800000.0
2005-02-11 03:50:00,2.25505,2.25633,2.25484,2.25589,175300000.0
2005-02-11 03:55:00,2.25636,2.25636,2.25542,2.25622,147200000.0
2005-02-11 04:00:00,2.2562,2.25642,2.25516,2.25565,150300000.0
2005-02-11 04:05:00,2.25579,2.25613,2.25532,2.25545,244699999.0
2005-02-11 04:10:00,2.25586,2.25663,2.2558,2.25653,180500000.0
2005-02-11 04:15:00,2.25617,2.25619,2.25534,2.25542,157800001.0
2005-02-11 04:20:00,2.25553,2.25562,2.25463,2.25463,170300000.0
2005-02-11 04:25:00,2.25519,2.25566,2.25458,2.25486,146700000.0
2005-02-11 04:30:00,2.25517,2.25526,2.25466,2.25511,204700000.0
2005-02-11 04:35:00,2.25508,2.25547,2.25451,2.25525,195600000.0
2005-02-11 04:40:00,2.25509,2.25573,2.25504,2.2556,178400000.0
2005-02-11 04:45:00,2.25542,2.25604,2.25494,2.25537,177800000.0
2005-02-11 04:50:00,2.25543,2.25586,2.25481,2.2551,134200000.0
2005-02-11 04:55:00,2.25533,2.25553,2.25465,2.25485,190900000.0
2005-02-11 05:00:00,2.25503,2.25576,2.25487,2.25525,166100000.0
2005-02-11 05:05:00,2.25549,2.2556,2.25491,2.2555,175600000.0
2005-02-11 05:10:00,2.25529,2.25563,2.25439,2.25495,132600000.0
2005-02-11 05:15:00,2.2552,2.2557,2.25474,2.25535,176400000.0
2005-02-11 05:20:00,2.25512,2.25517,2.25426,2.25491,168600000.0
2005-02-11 05:25:00,2.25465,2.25507,2.25432,2.25496,139400000.0
2005-02-11 05:30:00,2.25506,2.25525,2.25447,2.25462,146200001.0
2005-02-11 05:35:00,2.25517,2.25575,2.25466,2.25553,161000000.0
2005-02-11 05:40:00,2.25513,2.25578,2.25483,2.25532,148500000.0
2005-02-11 05:45:00,2.25518,2.2555,2.25431,2.25495,149600000.0
2005-02-11 05:50:00,2.25516,2.25521,2.25457,2.25473,208100000.0
2005-02-11 05:55:00,2.25463,2.25563,2.25454,2.25527,141800000.0
2005-02-11 06:00:00,2.2546,2.25572,2.2546,2.25553,144300000.0
2005-02-11 06:05:00,2.25525,2.25601,2.25508,2.25568,187600000.0
2005-02-11 06:10:00,2.25545,2.25598,2.25495,2.25533,233300000.0
2005-02-11 06:15:00,2.25548,2.25585,2.25481,2.25535,158100000.0
2005-02-11 06:20:00,2.25577,2.25617,2.25509,2.25515,163200000.0
2005-02-11 06:25:00,2.25512,2.25629,2.25509,2.25588,136400000.0
2005-02-11 06:30:00,2.2556,2.25593,2.25508,2.25559,160900000.0
2005-02-11 06:35:00,2.25547,2.2558,2.25504,2.25531,222400000.0
2005-02-11 06:40:00,2.25582,2.25585,2.25488,2.25507,180400001.0
2005-02-11 06:45:00,2.25481,2.2557,2.25443,2.25443,152900000.0
2005-02-11 06:50:00,2.25497,2.25521,2.25429,2.25429,166700000.0
2005-02-11 06:55:00,2.25507,2.25536,2.25445,2.25475,215100000.0
2005-02-11 07:00:00,2.25478,2.25561,2.25465,2.25495,176500000.0
2005-02-11 07:05:00,2.25504,2.25531,2.25455,2.25487,188400000.0
2005-02-11 07:10:00,2.25457,2.2552,2.25441,2.25517,176400000.0
2005-02-11 07:15:00,2.25521,2.25545,2.2546,2.25494,169900000.0
2005-02-11 07:20:00,2.25469,2.25541,2.25458,2.25498,189099999.0
2005-02-11 07:25:00,2.255,2.25559,2.25499,2.25511,181700000.0
2005-02-11 07:30:00,2.25542,2.2556,2.25485,2.25532,160200000.0
2005-02-11 07:35:00,2.25516,2.25566,2.25498,2.25527,125900000.0
2005-02-11 07:40:00,2.25561,2.25599,2.25516,2.25595,150400000.0
2005-02-11 07:45:00,2.25572,2.25613,2.25546,2.25557,172800000.0
2005-02-11 07:50:00,2.25581,2.25615,2.25534,2.25554,172600000.0
2005-02-11 07:55:00,2.25576,2.25601,2.25534,2.25565,185999999.0
2005-02-11 08:00:00,2.25594,2.2563,2.2556,2.25592,199000001.0
2005-02-11 08:05:00,2.25599,2.25714,2.25582,2.25625,175500000.0
2005-02-11 08:10:00,2.25603,2.25673,2.25575,2.25575,175599999.0
2005-02-11 08:15:00,2.25633,2.25688,2.25586,2.25675,126200000.0
2005-02-11 08:20:00,2.2567,2.25745,2.25637,2.257,179200000.0
2005-02-11 08:25:00,2.25678,2.25729,2.25668,2.25678,163900000.0
2005-02-11 08:30:00,2.25688,2.25757,2.25655,2.25674,187200000.0
2005-02-11 08:35:00,2.25743,2.25746,2.25678,2.2571,161600000.0
2005-02-11 08:40:00,2.25731,2.25731,2.25669,2.25698,149100000.0
2005-02-11 08:45:00,2.25692,2.25695,2.25585,2.25612,192099999.0
2005-02-11 08:50:00,2.25581,2.25671,2.25551,2.25597,231300000.0
2005-02-11 08:55:00,2.25611,2.25652,2.25572,2.256,178000001.0
2005-02-11 09:00:00,2.25611,2.25697,2.25543,2.25638,166700000.0
2005-02-11 09:05:00,2.2563,2.25708,2.25592,2.25675,204900000.0
2005-02-11 09:10:00,2.25664,2.25691,2.25586,2.2564,173500001.0
2005-02-11 09:15:00,2.25624,2.25654,2.255,2.25543,167300000.0
2005-02-11 09:20:00,2.25536,2.25613,2.25513,2.25595,174000000.0
2005-02-11 09:25:00,2.25618,2.2564,2.25558,2.25628,195300000.0
2005-02-11 09:30:00,2.25611,2.25695,2.25602,2.25668,176600000.0
2005-02-11 09:35:00,2.25668,2.25753,2.25665,2.25713,214100000.0
2005-02-11 09:40:00,2.25736,2.25743,2.25644,2.25651,181900000.0
2005-02-11 09:45:00,2.25667,2.25715,2.25634,2.25706,141100000.0
2005-02-11 09:50:00,2.25663,2.25715,2.25651,2.25698,190100000.0
2005-02-11 09:55:00,2.25692,2.25794,2.25652,2.2579,187300000.0
2005-02-11 10:00:00,2.25784,2.25839,2.25695,2.25839,185599999.0
2005-02-11 10:05:00,2.25865,2.25975,2.25851,2.2595,154700001.0
2005-02-11 10:10:00,2.2591,2.25972,2.25905,2.25948,211800000.0
2005-02-11 10:15:00,2.2596,2.26057,2.25939,2.26,168600000.0
2005-02-11 10:20:00,2.25974,2.25996,2.25902,2.25921,218000000.0
2005-02-11 10:25:00,2.25897,2.25969,2.25882,2.25938,227300000.0
2005-02-11 10:30:00,2.2592,2.25936,2.25865,2.25885,196100000.0
2005-02-11 10:35:00,2.25878,2.25974,2.25856,2.25917,158600000.0
2005-02-11 10:40:00,2.25968,2.26151,2.25932,2.26084,206800000.0
2005-02-11 10:45:00,2.26082,2.26122,2.26066,2.26098,173600000.0
2005-02-11 10:50:00,2.26107,2.26107,2.26029,2.26029,173600000.0
2005-02-11 10:55:00,2.26034,2.26038,2.25957,2.25999,191700000.0
2005-02-11 11:00:00,2.26003,2.26004,2.25882,2.25906,114200000.0
2005-02-11 11:05:00,2.25899,2.25991,2.25871,2.25981,200600000.0
2005-02-11 11:10:00,2.25957,2.25999,2.25897,2.25897,161500000.0
2005-02-11 11:15:00,2.25899,2.25947,2.25877,2.25946,191900000.0
2005-02-11 11:20:00,2.2597,2.25978,2.25892,2.25928,169400000.0
2005-02-11 11:25:00,2.25926,2.25968,2.25868,2.25915,176600001.0
2005-02-11 11:30:00,2.25915,2.26017,2.25871,2.26,184999999.0
2005-02-11 11:35:00,2.25979,2.26023,2.25921,2.25977,218100000.0
2005-02-11 11:40:00,2.25946,2.26017,2.25934,2.2598,180900000.0
2005-02-11 11:45:00,2.2596,2.2602,2.25905,2.25923,197300000.0
2005-02-11 11:50:00,2.25923,2.25978,2.25904,2.25967,191900000.0
2005-02-11 11:55:00,2.25954,2.2613,2.25945,2.26127,189500000.0
2005-02-11 12:00:00,2.26078,2.26133,2.26011,2.26011,118300000.0
2005-02-11 12:05:00,2.25985,2.25992,2.2585,2.25873,190700000.0
2005-02-11 12:10:00,2.25847,2.2587,2.25781,2.25792,178000000.0
2005-02-11 12:15:00,2.25787,2.25796,2.25697,2.25733,211300000.0
2005-02-11 12:20:00,2.25703,2.25723,2.25626,2.25626,166500000.0
2005-02-11 12:25:00,2.25666,2.25698,2.25621,2.25665,193000001.0
2005-02-11 12:30:00,2.25666,2.25697,2.25626,2.25697,185800000.0
2005-02-11 12:35:00,2.2571,2.25734,2.2565,2.25674,237100000.0
2005-02-11 12:40:00,2.25657,2.25715,2.25607,2.25611,239400000.0
2005-02-11 12:45:00,2.25631,2.25651,2.25508,2.25519,191700000.0
2005-02-11 12:50:00,2.2554,2.25547,2.25471,2.25487,179200000.0
2005-02-11 12:55:00,2.25472,2.25517,2.25405,2.25405,223500001.0
2005-02-11 13:00:00,2.25431,2.25501,2.25393,2.25439,204900000.0
2005-02-11 13:05:00,2.25409,2.25511,2.25359,2.25394,160100001.0
2005-02-11 13:10:00,2.25368,2.25419,2.2535,2.25395,229600001.0
2005-02-11 13:15:00,2.25362,2.25476,2.25343,2.25417,225900000.0
2005-02-11 13:20:00,2.25428,2.25434,2.25301,2.2532,188500000.0
2005-02-11 13:25:00,2.25329,2.2542,2.25312,2.25381,136000000.0
2005-02-11 13:30:00,2.25394,2.25424,2.25329,2.25402,208600000.0
2005-02-11 13:35:00,2.25416,2.25427,2.25317,2.25368,222800001.0
2005-02-11 13:40:00,2.25379,2.25442,2.25355,2.25396,204800001.0
2005-02-11 13:45:00,2.25392,2.25504,2.25387,2.2546,159700000.0
2005-02-11 13:50:00,2.25473,2.25538,2.2544,2.25461,192100000.0
2005-02-11 13:55:00,2.25445,2.25489,2.25398,2.25398,249500000.0
2005-02-11 14:00:00,2.25387,2.25436,2.25357,2.25381,185200000.0
2005-02-11 14:05:00,2.2537,2.25403,2.25267,2.25268,167600000.0
2005-02-11 14:10:00,2.25263,2.25342,2.25132,2.25193,215600001.0
2005-02-11 14:15:00,2.25208,2.25285,2.25152,2.25264,172100001.0
2005-02-11 14:20:00,2.25226,2.2524,2.25131,2.25183,191900000.0
2005-02-11 14:25:00,2.25173,2.25264,2.25156,2.25196,181800000.0
2005-02-11 14:30:00,2.25185,2.25219,2.25109,2.25167,145900000.0
2005-02-11 14:35:00,2.25126,2.25232,2.25116,2.25232,170600000.0
2005-02-11 14:40:00,2.25249,2.25371,2.25223,2.25299,204400000.0
2005-02-11 14:45:00,2.25287,2.25373,2.25277,2.25318,194600000.0
2005-02-11 14:50:00,2.25332,2.25437,2.25303,2.2543,175500000.0
2005-02-11 14:55:00,2.25433,2.25452,2.25331,2.25343,175200000.0
2005-02-11 15:00:00,2.25367,2.25405,2.25288,2.25393,190400000.0
2005-02-11 15:05:00,2.25388,2.25473,2.25379,2.2543,198600000.0
2005-02-11 15:10:00,2.25433,2.25479,2.25387,2.2545,180600000.0
2005-02-11 15:15:00,2.25428,2.25467,2.2537,2.25415,195300000.0
2005-02-11 15:20:00,2.25404,2.25458,2.25398,2.25416,169300000.0
2005-02-11 15:25:00,2.25442,2.25472,2.25417,2.25451,167900000.0
2005-02-11 15:30:00,2.25453,2.25489,2.2541,2.2545,206000000.0
2005-02-11 15:35:00,2.25463,2.25558,2.25443,2.25509,190500000.0
2005-02-11 15:40:00,2.25508,2.25572,2.25483,2.25521,166700000.0
2005-02-11 15:45:00,2.25517,2.25609,2.25517,2.25598,231200000.0
2005-02-11 15:50:00,2.25573,2.25621,2.25543,2.25567,167899999.0
2005-02-11 15:55:00,2.25605,2.25657,2.25562,2.25607,184200000.0
2005-02-11 16:00:00,2.25588,2.25596,2.25484,2.25519,209200000.0
2005-02-11 16:05:00,2.25529,2.25544,2.25448,2.25473,165000000.0
2005-02-11 16:10:00,2.25447,2.25459,2.25381,2.25407,205900000.0
2005-02-11 16:15:00,2.25433,2.25472,2.25401,2.25417,157900000.0
2005-02-11 16:20:00,2.25411,2.25463,2.25385,2.25426,165700000.0
2005-02-11 16:25:00,2.25443,2.25464,2.25368,2.25418,137400001.0
2005-02-11 16:30:00,2.25418,2.25461,2.25371,2.25414,176200000.0
2005-02-11 16:35:00,2.25388,2.25482,2.25369,2.25417,161500000.0
2005-02-11 16:40:00,2.25471,2.25482,2.25391,2.25412,205200000.0
2005-02-11 16:45:00,2.25421,2.25443,2.25367,2.25395,220500000.0
2005-02-11 16:50:00,2.25391,2.25478,2.25367,2.25416,182700000.0
2005-02-11 16:55:00,2.25405,2.25457,2.25376,2.25421,136500000.0
2005-02-11 17:00:00,2.25394,2.25448,2.25381,2.25409,170400000.0
2005-02-11 17:05:00,2.25402,2.25402,2.25259,2.25293,184800001.0
2005-02-11 17:10:00,2.25279,2.25317,2.2508,2.25107,185700000.0
2005-02-11 17:15:00,2.25101,2.25255,2.25101,2.25196,164900000.0
2005-02-11 17:20:00,2.25217,2.2527,2.25197,2.25223,196400000.0
2005-02-11 17:25:00,2.25175,2.25217,2.25102,2.25125,138400000.0
2005-02-11 17:30:00,2.25136,2.25147,2.25075,2.25138,182900001.0
2005-02-11 17:35:00,2.25112,2.25261,2.25055,2.25233,189600000.0
2005-02-11 17:40:00,2.2522,2.25292,2.25114,2.25125,197200001.0
2005-02-11 17:45:00,2.25131,2.2529,2.25131,2.2523,187200000.0
2005-02-11 17:50:00,2.25223,2.25275,2.25191,2.25245,196400000.0
2005-02-11 17:55:00,2.25241,2.25275,2.25165,2.25224,225800000.0
2005-02-11 18:00:00,2.25254,2.2531,2.25158,2.25207,1501200001.0
2005-02-11 18:05:00,2.25208,2.25249,2.25146,2.25177,1654600001.0
2005-02-11 18:10:00,2.25172,2.25205,2.25119,2.25155,1273800000.0
2005-02-11 18:15:00,2.2518,2.25258,2.25153,2.2522,1292300000.0
2005-02-11 18:20:00,2.25214,2.25303,2.25208,2.25245,1341600001.0
2005-02-11 18:25:00,2.25241,2.25309,2.25202,2.25277,1373200001.0
2005-02-11 18:30:00,2.25278,2.25447,2.25243,2.25398,1129700000.0
2005-02-11 18:35:00,2.25384,2.25457,2.25344,2.25436,590299999.0
2005-02-11 18:40:00,2.2545,2.25454,2.25322,2.2534,698800000.0
2005-02-11 18:45:00,2.25347,2.25418,2.2528,2.25418,258900000.0
2005-02-11 18:50:00,2.25407,2.25462,2.25363,2.25374,675300000.0
2005-02-11 18:55:00,2.25387,2.25629,2.25374,2.25608,720400000.0
2005-02-11 19:00:00,2.25611,2.25698,2.25586,2.25698,425100000.0
2005-02-11 19:05:00,2.25716,2.25768,2.25664,2.25725,740700000.0
2005-02-11 19:10:00,2.25728,2.25752,2.25624,2.25636,453099999.0
2005-02-11 19:15:00,2.25642,2.25671,2.25578,2.25609,367900000.0
2005-02-11 19:20:00,2.2562,2.25702,2.25549,2.25639,528900000.0
2005-02-11 19:25:00,2.25641,2.25689,2.25535,2.2567,575000001.0
2005-02-11 19:30:00,2.2565,2.25739,2.25618,2.2569,619300000.0
2005-02-11 19:35:00,2.25686,2.25701,2.25605,2.2564,425200000.0
2005-02-11 19:40:00,2.25619,2.25679,2.25573,2.25654,435800000.0
2005-02-11 19:45:00,2.25638,2.25763,2.25619,2.25755,408100000.0
2005-02-11 19:50:00,2.25751,2.25874,2.25751,2.25836,324400000.0
2005-02-11 19:55:00,2.25872,2.25949,2.25835,2.25906,421800000.0
2005-02-11 20:00:00,2.25903,2.26092,2.25849,2.26049,277599999.0
2005-02-11 20:05:00,2.26037,2.26037,2.25879,2.25902,242100000.0
2005-02-11 20:10:00,2.2591,2.2591,2.25763,2.25767,501000000.0
2005-02-11 20:15:00,2.25766,2.25812,2.25649,2.25662,574800000.0
2005-02-11 20:20:00,2.25642,2.25794,2.25619,2.25747,567499998.0
2005-02-11 20:25:00,2.25725,2.25813,2.25683,2.25808,833500001.0
2005-02-11 20:30:00,2.25789,2.25875,2.25771,2.25813,1089899999.0
2005-02-11 20:35:00,2.2581,2.2582,2.25723,2.25745,470100000.0
2005-02-11 20:40:00,2.25734,2.25801,2.25696,2.25696,611700000.0
2005-02-11 20:45:00,2.25755,2.25756,2.25669,2.25738,554399999.0
2005-02-11 20:50:00,2.25723,2.25821,2.25659,2.25814,844699999.0
2005-02-11 20:55:00,2.25819,2.25903,2.25749,2.2585,1076199999.0
2005-02-11 21:00:00,2.25862,2.25862,2.25718,2.25749,822200000.0
2005-02-11 21:05:00,2.25812,2.25871,2.25761,2.25833,199600000.0
2005-02-11 21:10:00,2.25826,2.25829,2.25697,2.25714,613400000.0
2005-02-11 21:15:00,2.25752,2.25788,2.25699,2.25731,632299999.0
2005-02-11 21:20:00,2.25705,2.25776,2.25678,2.25768,754600001.0
2005-02-11 21:25:00,2.2574,2.25808,2.2572,2.25764,324700001.0
2005-02-11 21:30:00,2.25747,2.25799,2.25627,2.25736,409200000.0
2005-02-11 21:35:00,2.25721,2.25806,2.25675,2.25788,256300000.0
2005-02-11 21:40:00,2.2577,2.25896,2.25762,2.25886,353400000.0
2005-02-11 21:45:00,2.25892,2.2596,2.25855,2.2592,441900001.0
2005-02-11 21:50:00,2.25916,2.25949,2.25842,2.25885,263000000.0
2005-02-11 21:55:00,2.2587,2.25939,2.25842,2.259,359299999.0
2005-02-11 22:00:00,2.25872,2.25975,2.25842,2.2593,354700001.0
2005-02-11 22:05:00,2.25922,2.25978,2.25881,2.2594,236900000.0
2005-02-11 22:10:00,2.25962,2.25995,2.25903,2.25952,220400000.0
2005-02-11 22:15:00,2.25985,2.25985,2.2592,2.25924,320400000.0
2005-02-11 22:20:00,2.25914,2.25972,2.25889,2.25949,266300000.0
2005-02-11 22:25:00,2.2592,2.25974,2.25824,2.25824,303400000.0
2005-02-11 22:30:00,2.25901,2.25939,2.25852,2.25903,297099999.0
2005-02-11 22:35:00,2.25918,2.26027,2.25918,2.26027,172300000.0
2005-02-11 22:40:00,2.26017,2.26042,2.25956,2.2604,281600001.0
2005-02-11 22:45:00,2.26044,2.26091,2.26004,2.26078,389500001.0
2005-02-11 22:50:00,2.26054,2.26102,2.26022,2.26022,208400000.0
2005-02-11 22:55:00,2.25967,2.26084,2.25967,2.26042,213600000.0
2005-02-11 23:00:00,2.26062,2.26145,2.26062,2.26078,162200000.0
2005-02-11 23:05:00,2.26053,2.26162,2.2605,2.26116,191300000.0
2005-02-11 23:10:00,2.26082,2.26103,2.26002,2.26002,152600000.0
2005-02-11 23:15:00,2.26034,2.26079,2.25976,2.26052,137200000.0
2005-02-11 23:20:00,2.26078,2.26084,2.26006,2.26006,151800000.0
2005-02-11 23:25:00,2.2604,2.261,2.25987,2.261,187900000.0
2005-02-11 23:30:00,2.2603,2.26072,2.25993,2.2605,162900000.0
2005-02-11 23:35:00,2.26016,2.26075,2.25993,2.26057,157300000.0
2005-02-11 23:40:00,2.26044,2.26115,2.26031,2.26115,151200000.0
2005-02-11 23:45:00,2.26115,2.26145,2.26072,2.26086,198599999.0
2005-02-11 23:50:00,2.26075,2.2615,2.26059,2.26112,168500000.0
2005-02-11 23:55:00,2.26121,2.26189,2.26079,2.26189,253000000.0
2005-02-14 00:00:00,2.26012,2.26023,2.25908,2.25932,186800000.0
2005-02-14 00:05:00,2.25928,2.26024,2.25905,2.25977,131300000.0
2005-02-14 00:10:00,2.25996,2.26023,2.25962,2.26012,150200000.0
2005-02-14 00:15:00,2.26001,2.26051,2.25966,2.25992,118500000.0
2005-02-14 00:20:00,2.25953,2.26019,2.25896,2.25931,156600000.0
2005-02-14 00:25:00,2.25917,2.25976,2.25878,2.25911,186800000.0
2005-02-14 00:30:00,2.25891,2.25939,2.25883,2.25895,184899999.0
2005-02-14 00:35:00,2.25912,2.25965,2.2589,2.25938,132400000.0
2005-02-14 00:40:00,2.25918,2.25976,2.25905,2.25936,168900001.0
2005-02-14 00:45:00,2.25945,2.25987,2.25929,2.25938,152100000.0
2005-02-14 00:50:00,2.25958,2.25998,2.25945,2.25989,162700000.0
2005-02-14 00:55:00,2.25983,2.26018,2.25976,2.26,146400000.0
2005-02-14 01:00:00,2.25957,2.26036,2.25957,2.25993,183800000.0
2005-02-14 01:05:00,2.26014,2.2606,2.25985,2.26038,149500000.0
2005-02-14 01:10:00,2.26049,2.26057,2.25997,2.26016,192800001.0
2005-02-14 01:15:00,2.26043,2.26043,2.25992,2.26016,172300000.0
2005-02-14 01:20:00,2.26047,2.26079,2.25968,2.26004,201500001.0
2005-02-14 01:25:00,2.25996,2.26028,2.25977,2.26004,164300000.0
2005-02-14 01:30:00,2.25992,2.26011,2.25934,2.2598,180100000.0
2005-02-14 01:35:00,2.25981,2.26022,2.25951,2.25956,214300000.0
2005-02-14 01:40:00,2.25951,2.26001,2.25935,2.25983,172600000.0
2005-02-14 01:45:00,2.25976,2.25978,2.25889,2.25903,210800000.0
2005-02-14 01:50:00,2.25944,2.25956,2.25836,2.25866,195000000.0
2005-02-14 01:55:00,2.25888,2.25929,2.25857,2.25864,166700000.0
2005-02-14 02:00:00,2.25865,2.2588,2.25804,2.2587,213900001.0
2005-02-14 02:05:00,2.25866,2.25906,2.25795,2.25838,217400000.0
2005-02-14 02:10:00,2.25772,2.25819,2.25525,2.25655,213800000.0
2005-02-14 02:15:00,2.2566,2.25796,2.25637,2.25741,170100000.0
2005-02-14 02:20:00,2.25813,2.25858,2.25771,2.25812,202700000.0
2005-02-14 02:25:00,2.25814,2.25888,2.2579,2.25858,190200000.0
2005-02-14 02:30:00,2.2588,2.25924,2.25787,2.25878,194300001.0
2005-02-14 02:35:00,2.25889,2.25901,2.25818,2.25868,185700000.0
2005-02-14 02:40:00,2.25824,2.25916,2.25821,2.25878,178400000.0
2005-02-14 02:45:00,2.25869,2.26017,2.25869,2.25994,202299999.0
2005-02-14 02:50:00,2.26002,2.26017,2.25915,2.25963,166600000.0
2005-02-14 02:55:00,2.2599,2.25998,2.25863,2.259,180200000.0
2005-02-14 03:00:00,2.25868,2.26004,2.25863,2.25908,252299998.0
2005-02-14 03:05:00,2.25823,2.25864,2.25447,2.25563,181700000.0
2005-02-14 03:10:00,2.25572,2.25615,2.25481,2.25531,231700000.0
2005-02-14 03:15:00,2.25504,2.25618,2.25489,2.25612,113100000.0
2005-02-14 03:20:00,2.25647,2.25733,2.25592,2.25645,215000000.0
2005-02-14 03:25:00,2.25644,2.25682,2.25552,2.25595,170900000.0
2005-02-14 03:30:00,2.25605,2.25718,2.25457,2.25662,203100000.0
2005-02-14 03:35:00,2.25652,2.25663,2.25383,2.25425,184700000.0
2005-02-14 03:40:00,2.2543,2.25478,2.25314,2.25362,174200000.0
2005-02-14 03:45:00,2.25347,2.25366,2.25238,2.25316,221900000.0
2005-02-14 03:50:00,2.25298,2.25375,2.25248,2.25338,183700000.0
2005-02-14 03:55:00,2.25386,2.25386,2.2523,2.25271,184999999.0
2005-02-14 04:00:00,2.25277,2.25354,2.25236,2.25344,237200000.0
2005-02-14 04:05:00,2.2531,2.25341,2.25211,2.2522,150700000.0
2005-02-14 04:10:00,2.25242,2.25411,2.25217,2.25292,186100000.0
2005-02-14 04:15:00,2.25302,2.25364,2.2526,2.25329,226700000.0
2005-02-14 04:20:00,2.25347,2.25382,2.25297,2.25353,174900000.0
2005-02-14 04:25:00,2.2534,2.25437,2.2534,2.25387,166499999.0
2005-02-14 04:30:00,2.25421,2.25438,2.25368,2.25401,194999998.0
2005-02-14 04:35:00,2.25421,2.2551,2.25397,2.25487,204900000.0
2005-02-14 04:40:00,2.2548,2.25534,2.25382,2.25449,216100000.0
2005-02-14 04:45:00,2.25468,2.25472,2.25368,2.25394,163400000.0
2005-02-14 04:50:00,2.25415,2.25499,2.254,2.25428,160200000.0
2005-02-14 04:55:00,2.25436,2.25472,2.25365,2.25421,184100000.0
2005-02-14 05:00:00,2.25399,2.25472,2.25358,2.25466,177700000.0
2005-02-14 05:05:00,2.25441,2.25475,2.25399,2.25433,230900000.0
2005-02-14 05:10:00,2.25419,2.25463,2.2537,2.25404,192200000.0
2005-02-14 05:15:00,2.25423,2.25423,2.25328,2.25385,248900001.0
2005-02-14 05:20:00,2.25359,2.25405,2.25313,2.25357,177400000.0
2005-02-14 05:25:00,2.25395,2.25416,2.25335,2.25416,155500000.0
2005-02-14 05:30:00,2.25368,2.2542,2.25343,2.25401,175400000.0
2005-02-14 05:35:00,2.25407,2.25445,2.25396,2.25427,179700000.0
2005-02-14 05:40:00,2.2541,2.25453,2.25352,2.25409,173500000.0
2005-02-14 05:45:00,2.2539,2.25442,2.25371,2.25418,183200000.0
2005-02-14 05:50:00,2.25424,2.25477,2.25401,2.25429,170000000.0
2005-02-14 05:55:00,2.25425,2.2551,2.25414,2.25507,171299999.0
2005-02-14 06:00:00,2.25449,2.25541,2.25414,2.25414,213600001.0
2005-02-14 06:05:00,2.25457,2.25508,2.25403,2.25484,161500000.0
2005-02-14 06:10:00,2.25494,2.25514,2.25442,2.25444,170200000.0
2005-02-14 06:15:00,2.25464,2.25523,2.25464,2.25517,169700000.0
2005-02-14 06:20:00,2.25476,2.25592,2.25447,2.25561,213600000.0
2005-02-14 06:25:00,2.25553,2.25646,2.25511,2.25582,189300000.0
2005-02-14 06:30:00,2.25593,2.25686,2.25521,2.25537,147600000.0
2005-02-14 06:35:00,2.25517,2.25629,2.25493,2.25585,182200000.0
2005-02-14 06:40:00,2.25625,2.25626,2.25543,2.25557,194300000.0
2005-02-14 06:45:00,2.25537,2.25564,2.25491,2.25527,165500000.0
2005-02-14 06:50:00,2.25542,2.2555,2.25476,2.25503,160000000.0
2005-02-14 06:55:00,2.25515,2.25558,2.25462,2.2554,213800000.0
2005-02-14 07:00:00,2.25557,2.25563,2.25456,2.25503,180700000.0
2005-02-14 07:05:00,2.25542,2.25542,2.25446,2.25499,167000000.0
2005-02-14 07:10:00,2.25489,2.25512,2.25427,2.25427,153300000.0
2005-02-14 07:15:00,2.25448,2.25477,2.25403,2.25437,205299999.0
2005-02-14 07:20:00,2.25424,2.25486,2.25396,2.25431,206100000.0
2005-02-14 07:25:00,2.25401,2.25458,2.25381,2.25422,171400000.0
2005-02-14 07:30:00,2.25419,2.25448,2.25367,2.25367,163900001.0
2005-02-14 07:35:00,2.25338,2.25399,2.25286,2.25351,197900000.0
2005-02-14 07:40:00,2.25357,2.25357,2.25218,2.25238,196699999.0
2005-02-14 07:45:00,2.25233,2.25291,2.25222,2.25284,199100000.0
2005-02-14 07:50:00,2.25295,2.25365,2.25242,2.25351,153400000.0
2005-02-14 07:55:00,2.25339,2.25421,2.25325,2.25399,205600000.0
2005-02-14 08:00:00,2.25391,2.25442,2.25366,2.25387,215799999.0
2005-02-14 08:05:00,2.25406,2.25445,2.25312,2.25374,150100000.0
2005-02-14 08:10:00,2.25348,2.25412,2.25294,2.2531,182500000.0
2005-02-14 08:15:00,2.25329,2.25362,2.25257,2.25337,176600000.0
2005-02-14 08:20:00,2.25306,2.2541,2.25302,2.25356,141300000.0
2005-02-14 08:25:00,2.25373,2.25469,2.25355,2.25457,168600000.0
2005-02-14 08:30:00,2.25452,2.25517,2.25425,2.25434,230100000.0
2005-02-14 08:35:00,2.25462,2.25466,2.25382,2.25432,163000000.0
2005-02-14 08:40:00,2.25435,2.25458,2.25392,2.25408,179000000.0
2005-02-14 08:45:00,2.25399,2.25423,2.25219,2.25219,184200000.0
2005-02-14 08:50:00,2.25293,2.25353,2.25226,2.2535,178500000.0
2005-02-14 08:55:00,2.25351,2.25398,2.25307,2.25397,200600000.0
2005-02-14 09:00:00,2.25357,2.25433,2.25299,2.25401,163100000.0
2005-02-14 09:05:00,2.25394,2.2547,2.25381,2.25462,154500000.0
2005-02-14 09:10:00,2.25466,2.25476,2.25341,2.2539,199800000.0
2005-02-14 09:15:00,2.25418,2.25455,2.25344,2.25374,143500000.0
2005-02-14 09:20:00,2.25391,2.25459,2.25353,2.25431,163800000.0
2005-02-14 09:25:00,2.25434,2.25498,2.25391,2.25434,196800001.0
2005-02-14 09:30:00,2.25368,2.25427,2.25352,2.254,174000000.0
2005-02-14 09:35:00,2.25381,2.25516,2.25377,2.25493,175000000.0
2005-02-14 09:40:00,2.25497,2.2556,2.25483,2.2553,151600000.0
2005-02-14 09:45:00,2.25519,2.2554,2.25341,2.25403,201299999.0
2005-02-14 09:50:00,2.25382,2.25407,2.25304,2.25373,189900000.0
2005-02-14 09:55:00,2.25375,2.25415,2.25343,2.2537,179200000.0
2005-02-14 10:00:00,2.25356,2.25422,2.25322,2.25376,172300001.0
2005-02-14 10:05:00,2.25415,2.25515,2.25368,2.25368,178400000.0
2005-02-14 10:10:00,2.2544,2.2544,2.25367,2.25419,171400000.0
2005-02-14 10:15:00,2.2542,2.25427,2.25312,2.25367,170900000.0
2005-02-14 10:20:00,2.25366,2.25388,2.25295,2.2535,189900000.0
2005-02-14 10:25:00,2.25357,2.25371,2.25219,2.25295,178900000.0
2005-02-14 10:30:00,2.25264,2.25328,2.25209,2.25322,189800000.0
2005-02-14 10:35:00,2.25342,2.25407,2.25277,2.25402,206600000.0
2005-02-14 10:40:00,2.25393,2.25467,2.25327,2.25418,199300000.0
2005-02-14 10:45:00,2.25449,2.2545,2.25331,2.25426,182100000.0
2005-02-14 10:50:00,2.25385,2.25469,2.25372,2.25421,167500000.0
2005-02-14 10:55:00,2.25447,2.25477,2.25376,2.25381,244600000.0
2005-02-14 11:00:00,2.25376,2.25432,2.25289,2.25289,161300000.0
2005-02-14 11:05:00,2.2527,2.25386,2.25262,2.253,170500000.0
2005-02-14 11:10:00,2.2533,2.25388,2.25305,2.25329,202000000.0
2005-02-14 11:15:00,2.25325,2.25453,2.25284,2.25334,148300000.0
2005-02-14 11:20:00,2.25347,2.25356,2.25241,2.25343,175900000.0
2005-02-14 11:25:00,2.2535,2.25369,2.25291,2.25315,197800000.0
2005-02-14 11:30:00,2.25267,2.25433,2.25237,2.25273,191100000.0
2005-02-14 11:35:00,2.25246,2.25306,2.25179,2.25258,186400000.0
2005-02-14 11:40:00,2.25278,2.25342,2.2524,2.25335,206500000.0
2005-02-14 11:45:00,2.25364,2.25489,2.25346,2.2548,168300000.0
2005-02-14 11:50:00,2.25471,2.25619,2.25465,2.25551,165300000.0
2005-02-14 11:55:00,2.25534,2.256,2.25493,2.25555,221000000.0
2005-02-14 12:00:00,2.25618,2.25752,2.25605,2.25722,211699999.0
2005-02-14 12:05:00,2.25737,2.25755,2.25664,2.2568,166100000.0
2005-02-14 12:10:00,2.25693,2.25731,2.25644,2.25715,188000000.0
2005-02-14 12:15:00,2.25713,2.2574,2.25676,2.25692,203900000.0
2005-02-14 12:20:00,2.25695,2.25788,2.25683,2.25732,192500000.0
2005-02-14 12:25:00,2.25751,2.25765,2.2569,2.25715,208299999.0
2005-02-14 12:30:00,2.2574,2.25867,2.25707,2.25809,159400000.0
2005-02-14 12:35:00,2.25813,2.25915,2.25785,2.25895,167000000.0
2005-02-14 12:40:00,2.25863,2.25906,2.25826,2.25859,206999999.0
2005-02-14 12:45:00,2.25853,2.2589,2.25823,2.25841,160500000.0
2005-02-14 12:50:00,2.25838,2.25838,2.25776,2.25802,180300000.0
2005-02-14 12:55:00,2.25808,2.2585,2.2577,2.2582,225400000.0
2005-02-14 13:00:00,2.25831,2.25831,2.25769,2.2582,187500000.0
2005-02-14 13:05:00,2.25829,2.25885,2.25798,2.25875,148000000.0
2005-02-14 13:10:00,2.25837,2.25994,2.25826,2.25988,200800000.0
2005-02-14 13:15:00,2.25992,2.2603,2.2594,2.25992,223499998.0
2005-02-14 13:20:00,2.25953,2.26007,2.25944,2.25959,175300000.0
2005-02-14 13:25:00,2.2598,2.26046,2.25957,2.26033,164000000.0
2005-02-14 13:30:00,2.26034,2.26057,2.25931,2.25953,211200000.0
2005-02-14 13:35:00,2.25967,2.25967,2.25853,2.25871,206600000.0
2005-02-14 13:40:00,2.25908,2.25908,2.25798,2.25827,155400000.0
2005-02-14 13:45:00,2.25807,2.2589,2.25801,2.25863,210200000.0
2005-02-14 13:50:00,2.25875,2.25945,2.25843,2.25911,170200000.0
2005-02-14 13:55:00,2.25935,2.26068,2.25935,2.26046,150200000.0
2005-02-14 14:00:00,2.26027,2.26142,2.26003,2.2614,185899999.0
2005-02-14 14:05:00,2.26155,2.26214,2.26096,2.26155,171900000.0
2005-02-14 14:10:00,2.26141,2.26244,2.26121,2.26237,214299999.0
2005-02-14 14:15:00,2.26237,2.26246,2.26158,2.26182,187600000.0
2005-02-14 14:20:00,2.2619,2.26231,2.26112,2.26139,190200000.0
2005-02-14 14:25:00,2.2614,2.26186,2.2611,2.2611,176400000.0
2005-02-14 14:30:00,2.26124,2.26163,2.26087,2.26114,211200000.0
2005-02-14 14:35:00,2.26082,2.2609,2.26011,2.26013,165200000.0
2005-02-14 14:40:00,2.26026,2.26111,2.2602,2.26111,181300000.0
2005-02-14 14:45:00,2.26106,2.26127,2.26051,2.26101,165399999.0
2005-02-14 14:50:00,2.26081,2.26101,2.26029,2.2606,221500000.0
2005-02-14 14:55:00,2.26057,2.26121,2.26037,2.26076,181600000.0
2005-02-14 15:00:00,2.26023,2.26038,2.25949,2.25987,160400000.0
2005-02-14 15:05:00,2.25998,2.26089,2.25981,2.26052,153300000.0
2005-02-14 15:10:00,2.26066,2.26144,2.26041,2.26098,163600000.0
2005-02-14 15:15:00,2.26118,2.2617,2.26095,2.26141,184500000.0
2005-02-14 15:20:00,2.26151,2.26243,2.26108,2.26243,167800000.0
2005-02-14 15:25:00,2.26213,2.26326,2.26207,2.26308,209300000.0
2005-02-14 15:30:00,2.26292,2.26336,2.26198,2.26239,179000000.0
2005-02-14 15:35:00,2.26221,2.26274,2.2618,2.26238,232100000.0
2005-02-14 15:40:00,2.26261,2.26261,2.26131,2.26142,199300000.0
2005-02-14 15:45:00,2.26141,2.26199,2.26109,2.26181,212100000.0
2005-02-14 15:50:00,2.26177,2.26236,2.26134,2.26134,170900000.0
2005-02-14 15:55:00,2.26129,2.26216,2.26108,2.2614,134100000.0
2005-02-14 16:00:00,2.26156,2.26233,2.26104,2.26187,163000000.0
2005-02-14 16:05:00,2.26199,2.2621,2.26081,2.26194,194500000.0
2005-02-14 16:10:00,2.26196,2.26333,2.26189,2.26315,197900000.0
2005-02-14 16:15:00,2.26311,2.26348,2.26262,2.26343,191200000.0
2005-02-14 16:20:00,2.26358,2.2639,2.2631,2.26333,204000000.0
2005-02-14 16:25:00,2.26366,2.264,2.26325,2.26338,149100000.0
2005-02-14 16:30:00,2.26331,2.26414,2.26331,2.2638,164500000.0
2005-02-14 16:35:00,2.26369,2.26404,2.26327,2.2637,130200000.0
2005-02-14 16:40:00,2.2637,2.26439,2.26317,2.26439,164999999.0
2005-02-14 16:45:00,2.26473,2.26565,2.26473,2.26506,155600000.0
2005-02-14 16:50:00,2.26489,2.26503,2.26397,2.26427,210100000.0
2005-02-14 16:55:00,2.26411,2.26431,2.26319,2.26394,204899999.0
2005-02-14 17:00:00,2.26391,2.26503,2.26383,2.26428,205900000.0
2005-02-14 17:05:00,2.26428,2.26432,2.2631,2.26355,173700000.0
2005-02-14 17:10:00,2.26371,2.26382,2.26298,2.26341,182100000.0
2005-02-14 17:15:00,2.2631,2.26422,2.26306,2.26416,180700000.0
2005-02-14 17:20:00,2.26416,2.26442,2.26346,2.26442,177200000.0
2005-02-14 17:25:00,2.26455,2.2646,2.26361,2.26389,173900000.0
2005-02-14 17:30:00,2.26406,2.26431,2.2633,2.2633,194900000.0
2005-02-14 17:35:00,2.26344,2.26381,2.26275,2.26299,175500000.0
2005-02-14 17:40:00,2.26306,2.2633,2.26216,2.26261,181400000.0
2005-02-14 17:45:00,2.26252,2.26293,2.26156,2.2627,164900000.0
2005-02-14 17:50:00,2.26275,2.26314,2.26228,2.26237,194800000.0
2005-02-14 17:55:00,2.26245,2.26246,2.26162,2.26163,176600000.0
2005-02-14 18:00:00,2.26186,2.26321,2.26165,2.26299,1308200001.0
2005-02-14 18:05:00,2.26307,2.26366,2.26267,2.26297,1785500001.0
2005-02-14 18:10:00,2.26319,2.26335,2.26229,2.2624,1172899999.0
2005-02-14 18:15:00,2.26245,2.26347,2.26177,2.26285,1325800001.0
2005-02-14 18:20:00,2.26285,2.26323,2.26151,2.26204,1321900001.0
2005-02-14 18:25:00,2.26218,2.26277,2.2618,2.26238,1300200002.0
2005-02-14 18:30:00,2.26246,2.26341,2.26226,2.26252,1226500000.0
2005-02-14 18:35:00,2.26277,2.26335,2.26226,2.263,599399999.0
2005-02-14 18:40:00,2.26312,2.26364,2.26243,2.26247,682199999.0
2005-02-14 18:45:00,2.26263,2.26389,2.26255,2.26352,256500000.0
2005-02-14 18:50:00,2.26348,2.26429,2.26339,2.26402,625600000.0
2005-02-14 18:55:00,2.26394,2.26515,2.26384,2.26477,643200000.0
2005-02-14 19:00:00,2.26473,2.26571,2.26469,2.26543,391900000.0
2005-02-14 19:05:00,2.26547,2.26562,2.26434,2.26483,757100000.0
2005-02-14 19:10:00,2.26505,2.26555,2.26484,2.2652,405300001.0
2005-02-14 19:15:00,2.26498,2.26545,2.26461,2.26467,408400000.0
2005-02-14 19:20:00,2.26478,2.26496,2.26422,2.26444,564799999.0
2005-02-14 19:25:00,2.26436,2.26488,2.264,2.26433,536800000.0
2005-02-14 19:30:00,2.26441,2.26458,2.26358,2.26377,611900000.0
2005-02-14 19:35:00,2.26378,2.26401,2.26307,2.26331,359500000.0
2005-02-14 19:40:00,2.26363,2.26423,2.26312,2.26345,410300000.0
2005-02-14 19:45:00,2.26346,2.26407,2.26314,2.26395,360300000.0
2005-02-14 19:50:00,2.26374,2.26443,2.26336,2.2638,303600000.0
2005-02-14 19:55:00,2.26381,2.26418,2.26328,2.26385,429300000.0
2005-02-14 20:00:00,2.26381,2.26424,2.26337,2.26382,272500000.0
2005-02-14 20:05:00,2.26417,2.26418,2.26344,2.26361,242599999.0
2005-02-14 20:10:00,2.26385,2.2642,2.26336,2.26395,537100000.0
2005-02-14 20:15:00,2.26402,2.26451,2.2638,2.26403,600300000.0
2005-02-14 20:20:00,2.26378,2.26403,2.26318,2.26347,634000000.0
2005-02-14 20:25:00,2.26312,2.26359,2.26293,2.26306,763300000.0
2005-02-14 20:30:00,2.26298,2.26349,2.26239,2.2634,1034500000.0
2005-02-14 20:35:00,2.2635,2.2635,2.26269,2.263,508800000.0
2005-02-14 20:40:00,2.26307,2.26343,2.26199,2.26312,589400000.0
2005-02-14 20:45:00,2.26313,2.26371,2.26278,2.26304,540700000.0
2005-02-14 20:50:00,2.26291,2.26315,2.26222,2.26245,759600000.0
2005-02-14 20:55:00,2.26244,2.26308,2.26198,2.26297,1018600000.0
2005-02-14 21:00:00,2.26301,2.26301,2.26178,2.26261,811599998.0
2005-02-14 21:05:00,2.2627,2.26277,2.262,2.26214,229700000.0
2005-02-14 21:10:00,2.2622,2.26321,2.26192,2.26263,504300000.0
2005-02-14 21:15:00,2.26266,2.26307,2.26211,2.26223,562400000.0
2005-02-14 21:20:00,2.26244,2.26271,2.26192,2.26248,787600001.0
2005-02-14 21:25:00,2.26242,2.26275,2.2618,2.26237,279600001.0
2005-02-14 21:30:00,2.2623,2.26276,2.26181,2.26203,438600000.0
2005-02-14 21:35:00,2.2626,2.26309,2.26214,2.26282,259400000.0
2005-02-14 21:40:00,2.26315,2.2639,2.26274,2.26345,372200001.0
2005-02-14 21:45:00,2.26366,2.26375,2.26285,2.26346,464600000.0
2005-02-14 21:50:00,2.26358,2.26371,2.26283,2.26283,244900000.0
2005-02-14 21:55:00,2.26328,2.26383,2.26311,2.26383,396300000.0
2005-02-14 22:00:00,2.26389,2.26435,2.26352,2.26395,333100000.0
2005-02-14 22:05:00,2.26358,2.26435,2.26346,2.26361,223700000.0
2005-02-14 22:10:00,2.26386,2.26394,2.26302,2.2633,206400000.0
2005-02-14 22:15:00,2.26283,2.26355,2.26255,2.26255,355200000.0
2005-02-14 22:20:00,2.26283,2.26354,2.26252,2.26331,286800001.0
2005-02-14 22:25:00,2.26326,2.2634,2.26226,2.2627,329800000.0
2005-02-14 22:30:00,2.26257,2.264,2.26248,2.26357,286699999.0
2005-02-14 22:35:00,2.26377,2.26384,2.26319,2.26367,219900000.0
2005-02-14 22:40:00,2.26355,2.26406,2.26319,2.26375,313999999.0
2005-02-14 22:45:00,2.2638,2.26435,2.26322,2.26435,352100000.0
2005-02-14 22:50:00,2.26408,2.26422,2.26325,2.26325,300000000.0
2005-02-14 22:55:00,2.26383,2.26429,2.2637,2.264,170400000.0
2005-02-14 23:00:00,2.26412,2.26445,2.26383,2.26431,168799999.0
2005-02-14 23:05:00,2.26392,2.26445,2.26382,2.2642,171700001.0
2005-02-14 23:10:00,2.26424,2.26445,2.2635,2.2635,200300001.0
2005-02-14 23:15:00,2.26372,2.26403,2.26286,2.26335,156100000.0
2005-02-14 23:20:00,2.26313,2.26328,2.2626,2.2626,187800000.0
2005-02-14 23:25:00,2.26279,2.26279,2.26194,2.26275,167400000.0
2005-02-14 23:30:00,2.26256,2.2626,2.26124,2.26213,138900000.0
2005-02-14 23:35:00,2.26208,2.26251,2.26193,2.262,184999999.0
2005-02-14 23:40:00,2.26208,2.26215,2.26126,2.26126,144200000.0
2005-02-14 23:45:00,2.26174,2.26191,2.26142,2.26149,169200000.0
2005-02-14 23:50:00,2.26165,2.26165,2.2606,2.26118,193200000.0
2005-02-14 23:55:00,2.26093,2.26148,2.2605,2.261,173900000.0
2005-02-15 00:00:00,2.26085,2.26159,2.26065,2.26132,150400000.0
2005-02-15 00:05:00,2.26079,2.26133,2.26052,2.26085,189300000.0
2005-02-15 00:10:00,2.26086,2.26101,2.26027,2.26037,214399999.0
2005-02-15 00:15:00,2.26072,2.26112,2.2603,2.26032,191000000.0
2005-02-15 00:20:00,2.26059,2.26145,2.26033,2.26097,194500000.0
2005-02-15 00:25:00,2.2602,2.2611,2.25996,2.26095,211700000.0
2005-02-15 00:30:00,2.2606,2.26133,2.26044,2.26077,177300001.0
2005-02-15 00:35:00,2.2611,2.26139,2.26033,2.26056,202300000.0
2005-02-15 00:40:00,2.26079,2.26126,2.26043,2.26063,183900000.0
2005-02-15 00:45:00,2.2608,2.26126,2.26063,2.26072,203800000.0
2005-02-15 00:50:00,2.26101,2.2614,2.26061,2.2614,216700000.0
2005-02-15 00:55:00,2.26145,2.26174,2.26095,2.26142,120500000.0
2005-02-15 01:00:00,2.2611,2.26159,2.26062,2.26108,178900000.0
2005-02-15 01:05:00,2.26125,2.26178,2.26091,2.26151,203100000.0
2005-02-15 01:10:00,2.26179,2.26188,2.2611,2.26183,147400000.0
2005-02-15 01:15:00,2.26178,2.26184,2.26107,2.26184,147600000.0
2005-02-15 01:20:00,2.26162,2.26194,2.26117,2.26152,209600000.0
2005-02-15 01:25:00,2.26147,2.26185,2.26103,2.26152,237700001.0
2005-02-15 01:30:00,2.26145,2.26176,2.26048,2.26078,260500002.0
2005-02-15 01:35:00,2.26057,2.26116,2.26034,2.2605,188600000.0
2005-02-15 01:40:00,2.26101,2.26155,2.2608,2.26099,190800001.0
2005-02-15 01:45:00,2.26096,2.26144,2.26064,2.2608,149900000.0
2005-02-15 01:50:00,2.26096,2.26121,2.25956,2.25983,191500000.0
2005-02-15 01:55:00,2.2597,2.26075,2.2597,2.26023,146700000.0
2005-02-15 02:00:00,2.26036,2.26152,2.2602,2.2609,182300000.0
2005-02-15 02:05:00,2.26094,2.26144,2.26072,2.26102,246600000.0
2005-02-15 02:10:00,2.26124,2.26158,2.26097,2.26119,191200000.0
2005-02-15 02:15:00,2.26115,2.26213,2.26088,2.2616,142800000.0
2005-02-15 02:20:00,2.26149,2.26189,2.26126,2.26127,159600000.0
2005-02-15 02:25:00,2.26151,2.26174,2.26096,2.26169,193000000.0
2005-02-15 02:30:00,2.262,2.26207,2.26068,2.26115,205099999.0
2005-02-15 02:35:00,2.26079,2.26116,2.26049,2.26094,168500000.0
2005-02-15 02:40:00,2.26082,2.26169,2.26057,2.26133,233900000.0
2005-02-15 02:45:00,2.26152,2.26157,2.26085,2.2611,219500000.0
2005-02-15 02:50:00,2.2611,2.26137,2.26059,2.26109,167899999.0
2005-02-15 02:55:00,2.26123,2.26142,2.26037,2.26055,186000000.0
2005-02-15 03:00:00,2.26037,2.26132,2.26022,2.26117,173700000.0
2005-02-15 03:05:00,2.26067,2.26108,2.26045,2.26067,166900000.0
2005-02-15 03:10:00,2.26071,2.26096,2.26036,2.2609,182800000.0
2005-02-15 03:15:00,2.26082,2.26102,2.26034,2.26047,245200001.0
2005-02-15 03:20:00,2.26075,2.26101,2.26013,2.26101,180700000.0
2005-02-15 03:25:00,2.26084,2.26139,2.26068,2.26109,161900000.0
2005-02-15 03:30:00,2.2612,2.26151,2.26078,2.26094,188400000.0
2005-02-15 03:35:00,2.26098,2.26127,2.26033,2.26118,215700000.0
2005-02-15 03:40:00,2.2614,2.2614,2.26045,2.26105,237000000.0
2005-02-15 03:45:00,2.2606,2.26191,2.2606,2.26126,156400000.0
2005-02-15 03:50:00,2.26137,2.26147,2.26076,2.26114,170400000.0
2005-02-15 03:55:00,2.26077,2.26211,2.26066,2.26211,237800000.0
2005-02-15 04:00:00,2.26213,2.26233,2.26087,2.26121,160700000.0
2005-02-15 04:05:00,2.26137,2.26178,2.26074,2.26093,193800000.0
2005-02-15 04:10:00,2.26091,2.26135,2.26078,2.26093,184000000.0
2005-02-15 04:15:00,2.26125,2.26164,2.26047,2.26139,191800000.0
2005-02-15 04:20:00,2.26127,2.26165,2.26091,2.261,204400001.0
2005-02-15 04:25:00,2.26095,2.26192,2.26068,2.26074,168800000.0
2005-02-15 04:30:00,2.26064,2.26099,2.26047,2.26056,180800000.0
2005-02-15 04:35:00,2.26071,2.26124,2.26059,2.2612,240000000.0
2005-02-15 04:40:00,2.26071,2.26094,2.26042,2.26061,168800000.0
2005-02-15 04:45:00,2.26065,2.26097,2.26026,2.26066,163100000.0
2005-02-15 04:50:00,2.2607,2.26103,2.26011,2.26057,204100000.0
2005-02-15 04:55:00,2.26091,2.26132,2.26062,2.26101,163700000.0
2005-02-15 05:00:00,2.26094,2.26114,2.26044,2.26091,185000000.0
2005-02-15 05:05:00,2.26099,2.26115,2.26059,2.26065,149200000.0
2005-02-15 05:10:00,2.2609,2.26093,2.26003,2.26069,171400001.0
2005-02-15 05:15:00,2.26087,2.26102,2.26007,2.26058,201500000.0
2005-02-15 05:20:00,2.2608,2.2611,2.26039,2.2611,139300000.0
2005-02-15 05:25:00,2.26095,2.26131,2.26052,2.26077,194100001.0
2005-02-15 05:30:00,2.26115,2.26136,2.26077,2.26096,190600000.0
2005-02-15 05:35:00,2.26127,2.26128,2.2605,2.2609,161699999.0
2005-02-15 05:40:00,2.26062,2.26082,2.26002,2.2602,142199999.0
2005-02-15 05:45:00,2.26033,2.26117,2.26027,2.26117,177500001.0
2005-02-15 05:50:00,2.26122,2.26153,2.2608,2.26097,189000000.0
2005-02-15 05:55:00,2.26111,2.26153,2.26093,2.26127,131900000.0
2005-02-15 06:00:00,2.26134,2.26183,2.26098,2.2614,203000000.0
2005-02-15 06:05:00,2.26134,2.26172,2.26091,2.26123,165200000.0
2005-02-15 06:10:00,2.26121,2.2614,2.26063,2.26124,162900000.0
2005-02-15 06:15:00,2.26119,2.2615,2.26043,2.26141,153100000.0
2005-02-15 06:20:00,2.26125,2.26158,2.26078,2.26103,137500000.0
2005-02-15 06:25:00,2.26071,2.26199,2.26068,2.26124,153700000.0
2005-02-15 06:30:00,2.26142,2.26193,2.26134,2.26164,149300001.0
2005-02-15 06:35:00,2.26151,2.26196,2.26082,2.26122,176200000.0
2005-02-15 06:40:00,2.26128,2.26147,2.26036,2.26074,215799999.0
2005-02-15 06:45:00,2.26026,2.26128,2.26026,2.26113,209199999.0
2005-02-15 06:50:00,2.26149,2.26155,2.26082,2.26114,169200000.0
2005-02-15 06:55:00,2.26114,2.26168,2.26059,2.26161,134399999.0
2005-02-15 07:00:00,2.26138,2.26171,2.26076,2.26145,180600000.0
2005-02-15 07:05:00,2.26177,2.26177,2.26097,2.26126,206899999.0
2005-02-15 07:10:00,2.26122,2.26175,2.2612,2.2615,185900000.0
2005-02-15 07:15:00,2.26129,2.26148,2.26064,2.26142,168100000.0
2005-02-15 07:20:00,2.26155,2.26159,2.26052,2.26058,205500000.0
2005-02-15 07:25:00,2.2606,2.26117,2.26051,2.26082,183800000.0
2005-02-15 07:30:00,2.26115,2.26115,2.26038,2.26038,179000000.0
2005-02-15 07:35:00,2.26091,2.26091,2.26027,2.2607,174199999.0
2005-02-15 07:40:00,2.26055,2.26112,2.26034,2.26066,129300000.0
2005-02-15 07:45:00,2.26107,2.26123,2.26064,2.2612,187100000.0
2005-02-15 07:50:00,2.26137,2.26154,2.26065,2.2612,142100000.0
2005-02-15 07:55:00,2.26127,2.26139,2.2606,2.26115,164400000.0
2005-02-15 08:00:00,2.26139,2.26173,2.26109,2.26134,228800000.0
2005-02-15 08:05:00,2.26093,2.26146,2.26081,2.2611,176600000.0
2005-02-15 08:10:00,2.26119,2.26153,2.26053,2.26114,206799999.0
2005-02-15 08:15:00,2.26132,2.2616,2.26075,2.261,137000000.0
2005-02-15 08:20:00,2.26089,2.26121,2.2606,2.26092,168400000.0
2005-02-15 08:25:00,2.26104,2.26159,2.26089,2.26146,185200000.0
2005-02-15 08:30:00,2.26134,2.26157,2.26057,2.26133,223900000.0
2005-02-15 08:35:00,2.26108,2.26138,2.26081,2.26138,171200000.0
2005-02-15 08:40:00,2.2615,2.2615,2.26024,2.26056,176900000.0
2005-02-15 08:45:00,2.26051,2.26089,2.26,2.26031,160000000.0
2005-02-15 08:50:00,2.26029,2.26096,2.26006,2.2605,205400000.0
2005-02-15 08:55:00,2.26055,2.26139,2.26039,2.26085,169200000.0
2005-02-15 09:00:00,2.26097,2.26201,2.26095,2.2616,154500000.0
2005-02-15 09:05:00,2.26165,2.26181,2.26009,2.26026,172000000.0
2005-02-15 09:10:00,2.26033,2.26072,2.25986,2.26001,177700000.0
2005-02-15 09:15:00,2.2599,2.26048,2.2594,2.26032,185000000.0
2005-02-15 09:20:00,2.26031,2.26053,2.25954,2.26028,177800000.0
2005-02-15 09:25:00,2.26012,2.26045,2.25963,2.26035,152400000.0
2005-02-15 09:30:00,2.26004,2.26076,2.25934,2.26076,202400000.0
2005-02-15 09:35:00,2.26113,2.2614,2.2603,2.26058,217699999.0
2005-02-15 09:40:00,2.26027,2.26106,2.25958,2.25968,188400000.0
2005-02-15 09:45:00,2.25934,2.26025,2.25934,2.25958,178200000.0
2005-02-15 09:50:00,2.25934,2.2599,2.25915,2.25954,151900000.0
2005-02-15 09:55:00,2.25923,2.25984,2.25908,2.25984,172900000.0
2005-02-15 10:00:00,2.25947,2.25992,2.25919,2.25941,139300000.0
2005-02-15 10:05:00,2.25951,2.25987,2.25903,2.25978,229200001.0
2005-02-15 10:10:00,2.26001,2.2606,2.25986,2.26013,206300001.0
2005-02-15 10:15:00,2.26052,2.26053,2.25977,2.25979,157500000.0
2005-02-15 10:20:00,2.25963,2.26011,2.25937,2.2595,152500000.0
2005-02-15 10:25:00,2.25936,2.25963,2.25896,2.25911,185400000.0
2005-02-15 10:30:00,2.25886,2.2592,2.25814,2.25822,197700000.0
2005-02-15 10:35:00,2.2583,2.2583,2.25768,2.25787,232300000.0
2005-02-15 10:40:00,2.25809,2.25838,2.25761,2.25814,186100000.0
2005-02-15 10:45:00,2.25821,2.25836,2.25753,2.25791,204199999.0
2005-02-15 10:50:00,2.25814,2.25847,2.25764,2.25842,168300000.0
2005-02-15 10:55:00,2.25845,2.25845,2.25722,2.25722,214800000.0
2005-02-15 11:00:00,2.257,2.25768,2.25679,2.25719,158800000.0
2005-02-15 11:05:00,2.25722,2.25786,2.25617,2.25617,181100000.0
2005-02-15 11:10:00,2.25584,2.25667,2.2554,2.25623,179500000.0
2005-02-15 11:15:00,2.25585,2.25603,2.25407,2.25495,161400000.0
2005-02-15 11:20:00,2.25532,2.25543,2.25472,2.25535,171600000.0
2005-02-15 11:25:00,2.25537,2.25566,2.25436,2.25502,190300000.0
2005-02-15 11:30:00,2.2548,2.25682,2.25347,2.25413,194500000.0
2005-02-15 11:35:00,2.25442,2.25455,2.25382,2.25424,220100000.0
2005-02-15 11:40:00,2.25409,2.25493,2.25401,2.25446,196600000.0
2005-02-15 11:45:00,2.25434,2.25544,2.2539,2.25516,184400000.0
2005-02-15 11:50:00,2.25535,2.25597,2.25485,2.25588,169300000.0
2005-02-15 11:55:00,2.25612,2.2563,2.25478,2.25543,175800000.0
2005-02-15 12:00:00,2.25537,2.25586,2.25453,2.25465,217800000.0
2005-02-15 12:05:00,2.25486,2.25499,2.25378,2.25408,220600000.0
2005-02-15 12:10:00,2.25439,2.25445,2.25374,2.25379,211300000.0
2005-02-15 12:15:00,2.25374,2.25441,2.25344,2.25416,161000001.0
2005-02-15 12:20:00,2.25419,2.25474,2.25414,2.25448,203400002.0
2005-02-15 12:25:00,2.25474,2.2558,2.2543,2.25549,206300000.0
2005-02-15 12:30:00,2.25544,2.25582,2.25491,2.25571,174000000.0
2005-02-15 12:35:00,2.25566,2.2564,2.25534,2.2564,210100000.0
2005-02-15 12:40:00,2.25623,2.25651,2.25585,2.25604,194300000.0
2005-02-15 12:45:00,2.25559,2.2564,2.25559,2.25619,217700000.0
2005-02-15 12:50:00,2.25591,2.25622,2.2551,2.2556,188700000.0
2005-02-15 12:55:00,2.2553,2.25569,2.25481,2.25513,175000001.0
2005-02-15 13:00:00,2.25516,2.25601,2.25474,2.25568,190400000.0
2005-02-15 13:05:00,2.25567,2.25567,2.25505,2.25521,158400000.0
2005-02-15 13:10:00,2.25513,2.2554,2.25436,2.25494,169800000.0
2005-02-15 13:15:00,2.25464,2.25525,2.25464,2.2548,177100000.0
2005-02-15 13:20:00,2.25473,2.25496,2.25359,2.25373,177100000.0
2005-02-15 13:25:00,2.2538,2.25399,2.25319,2.25335,166600000.0
2005-02-15 13:30:00,2.25348,2.25357,2.25236,2.25239,246700001.0
2005-02-15 13:35:00,2.25298,2.25298,2.2519,2.25195,179200000.0
2005-02-15 13:40:00,2.25194,2.25224,2.2516,2.25214,218800000.0
2005-02-15 13:45:00,2.25216,2.25221,2.25158,2.25207,228300000.0
2005-02-15 13:50:00,2.25183,2.2529,2.25159,2.2529,159800000.0
2005-02-15 13:55:00,2.25286,2.25412,2.2523,2.25399,167000000.0
2005-02-15 14:00:00,2.2539,2.25494,2.25384,2.25465,168100000.0
2005-02-15 14:05:00,2.25467,2.25529,2.25434,2.25523,147500000.0
2005-02-15 14:10:00,2.25507,2.25514,2.25423,2.25456,172500000.0
2005-02-15 14:15:00,2.25446,2.25463,2.25395,2.25395,178100000.0
2005-02-15 14:20:00,2.25361,2.25397,2.25347,2.25351,203900000.0
2005-02-15 14:25:00,2.25338,2.25384,2.25283,2.25318,170400000.0
2005-02-15 14:30:00,2.2535,2.25386,2.25299,2.25347,184400000.0
2005-02-15 14:35:00,2.25324,2.25379,2.25287,2.25323,192300001.0
2005-02-15 14:40:00,2.25369,2.25383,2.25299,2.25366,174200000.0
2005-02-15 14:45:00,2.25364,2.25364,2.25242,2.2527,168200000.0
2005-02-15 14:50:00,2.25239,2.25409,2.25209,2.25401,153100000.0
2005-02-15 14:55:00,2.25389,2.25417,2.25347,2.25368,180300000.0
2005-02-15 15:00:00,2.25345,2.25368,2.25262,2.25309,178400000.0
2005-02-15 15:05:00,2.25319,2.25364,2.25263,2.25342,188300000.0
2005-02-15 15:10:00,2.25339,2.25345,2.25159,2.25183,147500000.0
2005-02-15 15:15:00,2.25176,2.25182,2.25029,2.25078,198800000.0
2005-02-15 15:20:00,2.25062,2.25357,2.25062,2.25319,184200000.0
2005-02-15 15:25:00,2.2529,2.25335,2.25164,2.25232,175300000.0
2005-02-15 15:30:00,2.2524,2.25276,2.2513,2.25216,166700000.0
2005-02-15 15:35:00,2.25165,2.25313,2.25165,2.25289,194300000.0
2005-02-15 15:40:00,2.25292,2.25293,2.25131,2.25141,162300000.0
2005-02-15 15:45:00,2.25122,2.25196,2.25084,2.25103,225400001.0
2005-02-15 15:50:00,2.25095,2.25187,2.25073,2.25132,183199999.0
2005-02-15 15:55:00,2.25123,2.25213,2.25096,2.25174,175100000.0
2005-02-15 16:00:00,2.2518,2.25321,2.25151,2.25293,188200000.0
2005-02-15 16:05:00,2.25337,2.25345,2.2511,2.25142,221100000.0
2005-02-15 16:10:00,2.2515,2.25159,2.25032,2.2507,237000000.0
2005-02-15 16:15:00,2.25063,2.25172,2.25054,2.25114,174700000.0
2005-02-15 16:20:00,2.25105,2.25172,2.25066,2.25132,178600000.0
2005-02-15 16:25:00,2.25128,2.25156,2.2507,2.25117,223600000.0
2005-02-15 16:30:00,2.25111,2.25204,2.25104,2.25185,210900001.0
2005-02-15 16:35:00,2.25178,2.25212,2.25099,2.25144,150700000.0
2005-02-15 16:40:00,2.2516,2.25225,2.25092,2.25204,185200000.0
2005-02-15 16:45:00,2.25194,2.25285,2.25168,2.25264,221999999.0
2005-02-15 16:50:00,2.25271,2.25361,2.25234,2.25276,181100000.0
2005-02-15 16:55:00,2.25277,2.2538,2.25277,2.25359,188000000.0
2005-02-15 17:00:00,2.25336,2.25356,2.2526,2.25274,193300000.0
2005-02-15 17:05:00,2.25269,2.25275,2.25189,2.25261,169800000.0
2005-02-15 17:10:00,2.25247,2.25336,2.25198,2.2533,209500000.0
2005-02-15 17:15:00,2.25318,2.25341,2.25255,2.2526,193300000.0
2005-02-15 17:20:00,2.25234,2.25311,2.25207,2.25237,197500000.0
2005-02-15 17:25:00,2.25223,2.25319,2.25211,2.25275,168500000.0
2005-02-15 17:30:00,2.25289,2.25323,2.25236,2.25245,197200000.0
2005-02-15 17:35:00,2.25241,2.25371,2.25237,2.25344,183700000.0
2005-02-15 17:40:00,2.25358,2.25454,2.25331,2.25354,134700000.0
2005-02-15 17:45:00,2.25386,2.25441,2.25376,2.25441,179600000.0
2005-02-15 17:50:00,2.25421,2.25461,2.2539,2.25417,206000000.0
2005-02-15 17:55:00,2.25411,2.25551,2.25406,2.25551,133900000.0
2005-02-15 18:00:00,2.25558,2.2559,2.25498,2.25548,1429700000.0
2005-02-15 18:05:00,2.25569,2.25653,2.25552,2.25616,1763900001.0
2005-02-15 18:10:00,2.25615,2.25627,2.2554,2.25548,1159299998.0
2005-02-15 18:15:00,2.2555,2.25581,2.25467,2.25501,1342700000.0
2005-02-15 18:20:00,2.25505,2.25546,2.25282,2.25302,1345700001.0
2005-02-15 18:25:00,2.25307,2.25358,2.25246,2.25297,1410700001.0
2005-02-15 18:30:00,2.25272,2.25353,2.2524,2.25343,1318400004.0
2005-02-15 18:35:00,2.25314,2.25315,2.25223,2.25245,609000001.0
2005-02-15 18:40:00,2.25253,2.2538,2.25207,2.2537,725999999.0
2005-02-15 18:45:00,2.25386,2.25454,2.25335,2.25454,313800000.0
2005-02-15 18:50:00,2.25453,2.25543,2.2541,2.25533,611300000.0
2005-02-15 18:55:00,2.25534,2.25654,2.25503,2.25635,695900000.0
2005-02-15 19:00:00,2.25612,2.25642,2.25477,2.2551,442200001.0
2005-02-15 19:05:00,2.25503,2.25589,2.25456,2.25468,795799998.0
2005-02-15 19:10:00,2.25454,2.25522,2.25453,2.25477,464799999.0
2005-02-15 19:15:00,2.25503,2.25527,2.25413,2.25442,349900000.0
2005-02-15 19:20:00,2.2545,2.25477,2.25376,2.25477,560299999.0
2005-02-15 19:25:00,2.25463,2.25513,2.25438,2.25463,537000000.0
2005-02-15 19:30:00,2.25495,2.25555,2.25461,2.2553,542100000.0
2005-02-15 19:35:00,2.25514,2.25553,2.25464,2.25537,404899999.0
2005-02-15 19:40:00,2.25537,2.25576,2.25502,2.25576,377800000.0
2005-02-15 19:45:00,2.25606,2.25676,2.25401,2.2546,350600000.0
2005-02-15 19:50:00,2.25454,2.25491,2.25408,2.25457,305200000.0
2005-02-15 19:55:00,2.25465,2.25481,2.25184,2.25272,497600000.0
2005-02-15 20:00:00,2.25278,2.25379,2.2523,2.25363,253400000.0
2005-02-15 20:05:00,2.25367,2.25367,2.25275,2.25339,240600000.0
2005-02-15 20:10:00,2.25371,2.25445,2.25315,2.2541,489199999.0
2005-02-15 20:15:00,2.25422,2.25495,2.25375,2.25448,540299998.0
2005-02-15 20:20:00,2.25451,2.25453,2.25338,2.25446,551900000.0
2005-02-15 20:25:00,2.25444,2.25483,2.25379,2.25412,885400000.0
2005-02-15 20:30:00,2.25407,2.25476,2.25379,2.25429,1103800001.0
2005-02-15 20:35:00,2.25446,2.25451,2.25371,2.25371,514900001.0
2005-02-15 20:40:00,2.25402,2.25447,2.25355,2.25423,685800000.0
2005-02-15 20:45:00,2.25454,2.25486,2.25417,2.25425,647200000.0
2005-02-15 20:50:00,2.25434,2.25549,2.25399,2.25513,704699999.0
2005-02-15 20:55:00,2.25494,2.25548,2.25418,2.25499,1058000000.0
2005-02-15 21:00:00,2.25507,2.25538,2.2545,2.25498,759699999.0
2005-02-15 21:05:00,2.25485,2.25485,2.25384,2.25389,239500000.0
2005-02-15 21:10:00,2.25384,2.25431,2.25353,2.25426,513799999.0
2005-02-15 21:15:00,2.25429,2.2554,2.25386,2.25496,607099999.0
2005-02-15 21:20:00,2.25486,2.25562,2.25462,2.25523,814900000.0
2005-02-15 21:25:00,2.25513,2.25539,2.25461,2.25511,263400000.0
2005-02-15 21:30:00,2.25505,2.2553,2.2545,2.25491,452700000.0
2005-02-15 21:35:00,2.25501,2.25513,2.25465,2.25496,286900001.0
2005-02-15 21:40:00,2.25492,2.25524,2.25418,2.25435,354500001.0
2005-02-15 21:45:00,2.25467,2.25518,2.25437,2.25497,415000000.0
2005-02-15 21:50:00,2.25489,2.25612,2.25456,2.25563,311200000.0
2005-02-15 21:55:00,2.25538,2.25578,2.255,2.25536,333200000.0
2005-02-15 22:00:00,2.25525,2.25533,2.25403,2.25457,321200000.0
2005-02-15 22:05:00,2.25466,2.2548,2.25434,2.2548,182300000.0
2005-02-15 22:10:00,2.25472,2.25477,2.25421,2.25434,185000000.0
2005-02-15 22:15:00,2.25424,2.25535,2.25414,2.25526,370999999.0
2005-02-15 22:20:00,2.25565,2.25663,2.25501,2.25626,280500000.0
2005-02-15 22:25:00,2.25636,2.25735,2.25612,2.25683,318800000.0
2005-02-15 22:30:00,2.25692,2.25755,2.25682,2.25744,335800000.0
2005-02-15 22:35:00,2.25735,2.25768,2.25693,2.25693,169900000.0
2005-02-15 22:40:00,2.25727,2.25777,2.25695,2.25762,325000000.0
2005-02-15 22:45:00,2.25751,2.25775,2.25698,2.25709,347999999.0
2005-02-15 22:50:00,2.25721,2.2577,2.25702,2.2575,198300000.0
2005-02-15 22:55:00,2.25745,2.25777,2.25694,2.25725,163100000.0
2005-02-15 23:00:00,2.25729,2.25783,2.25725,2.25762,168000000.0
2005-02-15 23:05:00,2.25762,2.25786,2.25708,2.25777,151700000.0
2005-02-15 23:10:00,2.25757,2.25796,2.2572,2.25754,174700000.0
2005-02-15 23:15:00,2.25751,2.25797,2.25747,2.25756,143200000.0
2005-02-15 23:20:00,2.2578,2.25814,2.2576,2.25775,143100000.0
2005-02-15 23:25:00,2.25788,2.25801,2.25736,2.25769,219100000.0
2005-02-15 23:30:00,2.25755,2.25775,2.25706,2.25744,206300000.0
2005-02-15 23:35:00,2.25769,2.25793,2.25722,2.25756,179300001.0
2005-02-15 23:40:00,2.25708,2.25783,2.25703,2.25739,222600000.0
2005-02-15 23:45:00,2.25723,2.25804,2.25677,2.25677,187900000.0
2005-02-15 23:50:00,2.25688,2.25732,2.25661,2.25721,152100000.0
2005-02-15 23:55:00,2.25684,2.25733,2.25637,2.25642,181900000.0
2005-02-16 00:00:00,2.25641,2.25697,2.25605,2.25605,141100000.0
2005-02-16 00:05:00,2.25673,2.25673,2.25605,2.25629,137800000.0
2005-02-16 00:10:00,2.25613,2.2568,2.2558,2.2558,228600000.0
2005-02-16 00:15:00,2.25566,2.25652,2.25558,2.25631,216500000.0
2005-02-16 00:20:00,2.25619,2.25626,2.25538,2.25538,173800000.0
2005-02-16 00:25:00,2.25594,2.25594,2.2541,2.25436,182900000.0
2005-02-16 00:30:00,2.25467,2.25467,2.2535,2.25431,169900000.0
2005-02-16 00:35:00,2.25439,2.25455,2.25322,2.25391,166800001.0
2005-02-16 00:40:00,2.25363,2.25428,2.25355,2.25422,167100000.0
2005-02-16 00:45:00,2.25367,2.25413,2.25333,2.25385,173099999.0
2005-02-16 00:50:00,2.25364,2.25431,2.25362,2.25398,157100000.0
2005-02-16 00:55:00,2.25407,2.25534,2.25406,2.25416,162600000.0
2005-02-16 01:00:00,2.25417,2.2547,2.25394,2.2543,201600000.0
2005-02-16 01:05:00,2.25431,2.25465,2.25397,2.25418,193300001.0
2005-02-16 01:10:00,2.25472,2.25487,2.25379,2.25397,155700000.0
2005-02-16 01:15:00,2.25439,2.25459,2.25394,2.25425,178700000.0
2005-02-16 01:20:00,2.254,2.25429,2.25231,2.25235,224000001.0
2005-02-16 01:25:00,2.2525,2.25268,2.25208,2.25246,205800000.0
2005-02-16 01:30:00,2.25228,2.2525,2.25155,2.25169,168800000.0
2005-02-16 01:35:00,2.25164,2.25292,2.25151,2.2527,203400000.0
2005-02-16 01:40:00,2.25276,2.25321,2.25246,2.25321,156400000.0
2005-02-16 01:45:00,2.2531,2.25345,2.25237,2.25318,164900000.0
2005-02-16 01:50:00,2.25283,2.25362,2.25275,2.25321,174800000.0
2005-02-16 01:55:00,2.25317,2.25366,2.25285,2.25332,180800000.0
2005-02-16 02:00:00,2.25333,2.25361,2.25255,2.25272,192000000.0
2005-02-16 02:05:00,2.25244,2.25296,2.25149,2.2515,232800000.0
2005-02-16 02:10:00,2.25178,2.25242,2.25135,2.25234,181100000.0
2005-02-16 02:15:00,2.25241,2.25332,2.25218,2.25317,244200001.0
2005-02-16 02:20:00,2.25327,2.2536,2.25284,2.25287,165100000.0
2005-02-16 02:25:00,2.25265,2.25327,2.25246,2.25299,193399999.0
2005-02-16 02:30:00,2.25244,2.25348,2.25244,2.25257,218799998.0
2005-02-16 02:35:00,2.25238,2.25325,2.25226,2.25312,123800000.0
2005-02-16 02:40:00,2.25295,2.25379,2.25268,2.25379,164800000.0
2005-02-16 02:45:00,2.25346,2.25386,2.25298,2.25321,189100000.0
2005-02-16 02:50:00,2.25311,2.25329,2.25254,2.25309,148500000.0
2005-02-16 02:55:00,2.25344,2.25384,2.25303,2.25358,133800000.0
2005-02-16 03:00:00,2.25343,2.25437,2.25312,2.25437,169600000.0
2005-02-16 03:05:00,2.25417,2.25458,2.25373,2.25427,196200000.0
2005-02-16 03:10:00,2.25436,2.25441,2.25361,2.25418,214300000.0
2005-02-16 03:15:00,2.25399,2.25425,2.25341,2.25348,184800002.0
2005-02-16 03:20:00,2.25406,2.25407,2.25345,2.25385,156500000.0
2005-02-16 03:25:00,2.25382,2.25468,2.25372,2.25425,173799998.0
2005-02-16 03:30:00,2.25454,2.25466,2.25362,2.25402,154700000.0
2005-02-16 03:35:00,2.2539,2.25461,2.25357,2.25412,174099999.0
2005-02-16 03:40:00,2.25399,2.25434,2.25364,2.25398,160600000.0
2005-02-16 03:45:00,2.25386,2.25441,2.25373,2.25378,130700000.0
2005-02-16 03:50:00,2.25364,2.25427,2.25316,2.25377,160700000.0
2005-02-16 03:55:00,2.25377,2.25404,2.2529,2.25355,208900000.0
2005-02-16 04:00:00,2.25373,2.25398,2.25321,2.25324,198600000.0
2005-02-16 04:05:00,2.25329,2.25394,2.2531,2.25357,170600000.0
2005-02-16 04:10:00,2.25354,2.25401,2.25331,2.25353,174500000.0
2005-02-16 04:15:00,2.25315,2.25428,2.25286,2.25396,190500001.0
2005-02-16 04:20:00,2.25404,2.25439,2.2534,2.25424,160600000.0
2005-02-16 04:25:00,2.25431,2.25505,2.25393,2.25472,174300000.0
2005-02-16 04:30:00,2.25484,2.25538,2.25446,2.25518,177700000.0
2005-02-16 04:35:00,2.25496,2.25537,2.25472,2.25536,172500000.0
2005-02-16 04:40:00,2.25495,2.25561,2.25459,2.25484,181700000.0
2005-02-16 04:45:00,2.25497,2.25502,2.25414,2.2547,163500000.0
2005-02-16 04:50:00,2.25457,2.25513,2.25428,2.25463,180200000.0
2005-02-16 04:55:00,2.25454,2.25488,2.25403,2.25428,217300000.0
2005-02-16 05:00:00,2.25427,2.25521,2.25423,2.255,196100001.0
2005-02-16 05:05:00,2.25501,2.25537,2.2547,2.25508,173900000.0
2005-02-16 05:10:00,2.25521,2.25536,2.25429,2.2544,158400000.0
2005-02-16 05:15:00,2.25449,2.25537,2.25406,2.25517,186800000.0
2005-02-16 05:20:00,2.2549,2.25537,2.25449,2.25449,160300000.0
2005-02-16 05:25:00,2.25487,2.25534,2.25455,2.25519,111400000.0
2005-02-16 05:30:00,2.25521,2.25544,2.25472,2.25526,195100000.0
2005-02-16 05:35:00,2.25508,2.25595,2.25469,2.25469,180200001.0
2005-02-16 05:40:00,2.25468,2.25529,2.25449,2.25457,191300000.0
2005-02-16 05:45:00,2.25473,2.25514,2.25432,2.25481,160300000.0
2005-02-16 05:50:00,2.25497,2.25527,2.25432,2.25485,193700000.0
2005-02-16 05:55:00,2.25493,2.25533,2.25448,2.25493,161000000.0
2005-02-16 06:00:00,2.25491,2.25513,2.25379,2.25479,147400000.0
2005-02-16 06:05:00,2.25448,2.25502,2.2543,2.25461,150400000.0
2005-02-16 06:10:00,2.25459,2.25515,2.25441,2.25486,160200000.0
2005-02-16 06:15:00,2.25483,2.25528,2.25457,2.25467,187500000.0
2005-02-16 06:20:00,2.25447,2.25503,2.2543,2.25473,198500001.0
2005-02-16 06:25:00,2.25463,2.25495,2.25435,2.25441,171000000.0
2005-02-16 06:30:00,2.2545,2.25543,2.25432,2.25512,158000000.0
2005-02-16 06:35:00,2.25521,2.25525,2.25452,2.2547,187300000.0
2005-02-16 06:40:00,2.25504,2.25504,2.25416,2.25416,231300001.0
2005-02-16 06:45:00,2.25447,2.2552,2.25432,2.2545,180800000.0
2005-02-16 06:50:00,2.25474,2.25517,2.25449,2.25482,145700000.0
2005-02-16 06:55:00,2.25479,2.2549,2.25419,2.25447,170700000.0
2005-02-16 07:00:00,2.25407,2.25466,2.25376,2.25396,227100001.0
2005-02-16 07:05:00,2.2541,2.25455,2.25368,2.25437,185200000.0
2005-02-16 07:10:00,2.25445,2.25461,2.25347,2.25377,184900000.0
2005-02-16 07:15:00,2.25365,2.25411,2.25328,2.254,179499999.0
2005-02-16 07:20:00,2.25385,2.25435,2.25224,2.25234,222700000.0
2005-02-16 07:25:00,2.25247,2.25279,2.2518,2.25243,190000000.0
2005-02-16 07:30:00,2.25248,2.25361,2.25233,2.25339,183400000.0
2005-02-16 07:35:00,2.25351,2.25429,2.25307,2.25368,194300001.0
2005-02-16 07:40:00,2.25325,2.25418,2.25314,2.25388,148000000.0
2005-02-16 07:45:00,2.25403,2.25427,2.25349,2.25426,177400000.0
2005-02-16 07:50:00,2.25417,2.25517,2.25331,2.25455,192600000.0
2005-02-16 07:55:00,2.25434,2.25435,2.25245,2.25328,171700000.0
2005-02-16 08:00:00,2.25296,2.25363,2.25256,2.25348,193100000.0
2005-02-16 08:05:00,2.25291,2.25363,2.25273,2.25341,230200000.0
2005-02-16 08:10:00,2.2531,2.25367,2.25268,2.25312,233300000.0
2005-02-16 08:15:00,2.25324,2.25351,2.25244,2.25315,223500000.0
2005-02-16 08:20:00,2.25281,2.25328,2.25244,2.25273,146000000.0
2005-02-16 08:25:00,2.25283,2.25283,2.25165,2.25238,163600000.0
2005-02-16 08:30:00,2.25227,2.25267,2.25126,2.25183,254700000.0
2005-02-16 08:35:00,2.2518,2.25201,2.25076,2.2512,189200000.0
2005-02-16 08:40:00,2.25122,2.25189,2.25114,2.25172,130600000.0
2005-02-16 08:45:00,2.25189,2.25242,2.25151,2.25193,202100000.0
2005-02-16 08:50:00,2.25175,2.25193,2.25086,2.25091,181200000.0
2005-02-16 08:55:00,2.25083,2.25133,2.25054,2.25133,192500000.0
2005-02-16 09:00:00,2.25108,2.25196,2.25035,2.25157,180300000.0
2005-02-16 09:05:00,2.25141,2.25221,2.25124,2.2517,162400000.0
2005-02-16 09:10:00,2.25153,2.2521,2.25006,2.25043,185700000.0
2005-02-16 09:15:00,2.25019,2.25024,2.24921,2.24968,208800000.0
2005-02-16 09:20:00,2.24918,2.25012,2.24913,2.24946,186500001.0
2005-02-16 09:25:00,2.24965,2.25009,2.24874,2.2498,222500000.0
2005-02-16 09:30:00,2.24951,2.25045,2.24951,2.25037,175200001.0
2005-02-16 09:35:00,2.25044,2.2515,2.25016,2.25124,170900000.0
2005-02-16 09:40:00,2.25132,2.25162,2.25077,2.25089,161600000.0
2005-02-16 09:45:00,2.25102,2.25126,2.25014,2.25061,161800001.0
2005-02-16 09:50:00,2.25032,2.25037,2.24894,2.2495,181300000.0
2005-02-16 09:55:00,2.2496,2.25071,2.2492,2.25034,157400000.0
2005-02-16 10:00:00,2.25011,2.25027,2.24839,2.24902,210000000.0
2005-02-16 10:05:00,2.24919,2.25003,2.24888,2.24962,210699999.0
2005-02-16 10:10:00,2.24962,2.24965,2.24866,2.2492,178200000.0
2005-02-16 10:15:00,2.24917,2.24978,2.2489,2.24899,175400000.0
2005-02-16 10:20:00,2.24865,2.24942,2.24865,2.24913,247500000.0
2005-02-16 10:25:00,2.24894,2.24923,2.24822,2.24898,186600000.0
2005-02-16 10:30:00,2.24872,2.24904,2.24839,2.24904,218100000.0
2005-02-16 10:35:00,2.24928,2.24978,2.24896,2.24954,166800000.0
2005-02-16 10:40:00,2.2497,2.24996,2.24904,2.24904,233900000.0
2005-02-16 10:45:00,2.24908,2.25087,2.24908,2.25077,183399999.0
2005-02-16 10:50:00,2.25088,2.25108,2.25021,2.25032,196399999.0
2005-02-16 10:55:00,2.25003,2.25059,2.24983,2.25033,233499999.0
2005-02-16 11:00:00,2.24998,2.25042,2.24926,2.2498,188000000.0
2005-02-16 11:05:00,2.24995,2.25016,2.24777,2.24777,203600000.0
2005-02-16 11:10:00,2.24777,2.24875,2.24685,2.24781,177700000.0
2005-02-16 11:15:00,2.24772,2.24812,2.24731,2.24741,195000000.0
2005-02-16 11:20:00,2.24748,2.24757,2.24645,2.2471,163400000.0
2005-02-16 11:25:00,2.24733,2.2477,2.24645,2.24657,231800000.0
2005-02-16 11:30:00,2.24725,2.24919,2.24711,2.24855,201700000.0
2005-02-16 11:35:00,2.24853,2.24951,2.24844,2.24951,185900000.0
2005-02-16 11:40:00,2.2492,2.24994,2.24895,2.24955,255499997.0
2005-02-16 11:45:00,2.24934,2.24962,2.2488,2.24927,138000000.0
2005-02-16 11:50:00,2.24924,2.24948,2.24882,2.24901,171700000.0
2005-02-16 11:55:00,2.24898,2.24958,2.24837,2.24872,196800001.0
2005-02-16 12:00:00,2.24928,2.24963,2.24815,2.24815,172700000.0
2005-02-16 12:05:00,2.24836,2.24973,2.24823,2.24948,206100000.0
2005-02-16 12:10:00,2.2488,2.24913,2.24839,2.24857,150900000.0
2005-02-16 12:15:00,2.24867,2.24958,2.24813,2.24921,223400002.0
2005-02-16 12:20:00,2.24917,2.25004,2.24794,2.24927,209600000.0
2005-02-16 12:25:00,2.24838,2.2493,2.24807,2.24837,230599999.0
2005-02-16 12:30:00,2.24825,2.24873,2.24446,2.24468,166800000.0
2005-02-16 12:35:00,2.24485,2.24505,2.24203,2.24265,168300000.0
2005-02-16 12:40:00,2.24254,2.24309,2.2418,2.24196,206700000.0
2005-02-16 12:45:00,2.24202,2.24237,2.24114,2.24237,179200000.0
2005-02-16 12:50:00,2.24249,2.24306,2.24136,2.24298,190000000.0
2005-02-16 12:55:00,2.24258,2.24315,2.24238,2.2427,206299999.0
2005-02-16 13:00:00,2.24196,2.24304,2.24196,2.24226,210400000.0
2005-02-16 13:05:00,2.24216,2.24233,2.2405,2.24085,177100000.0
2005-02-16 13:10:00,2.24093,2.24208,2.24078,2.24165,152900000.0
2005-02-16 13:15:00,2.24132,2.24183,2.24039,2.24043,219900000.0
2005-02-16 13:20:00,2.24039,2.24069,2.23966,2.23991,155900000.0
2005-02-16 13:25:00,2.2402,2.24028,2.23812,2.23842,187500000.0
2005-02-16 13:30:00,2.23827,2.23929,2.23759,2.2377,236800000.0
2005-02-16 13:35:00,2.23751,2.23781,2.23659,2.23702,194800000.0
2005-02-16 13:40:00,2.23678,2.23806,2.23669,2.23797,154400000.0
2005-02-16 13:45:00,2.23796,2.23822,2.23685,2.23702,184700000.0
2005-02-16 13:50:00,2.23693,2.23713,2.23629,2.23686,208700000.0
2005-02-16 13:55:00,2.23705,2.23758,2.23666,2.23758,184100000.0
2005-02-16 14:00:00,2.23732,2.23841,2.23732,2.23824,149500000.0
2005-02-16 14:05:00,2.23824,2.23837,2.2376,2.23792,177200000.0
2005-02-16 14:10:00,2.23769,2.23847,2.23754,2.23801,178100000.0
2005-02-16 14:15:00,2.23795,2.23915,2.2379,2.23878,179800000.0
2005-02-16 14:20:00,2.23895,2.23926,2.23819,2.23856,187100000.0
2005-02-16 14:25:00,2.2383,2.2392,2.23771,2.239,216100001.0
2005-02-16 14:30:00,2.23908,2.23973,2.23866,2.23953,199400000.0
2005-02-16 14:35:00,2.23922,2.23972,2.23903,2.23922,175900000.0
2005-02-16 14:40:00,2.23952,2.2399,2.23788,2.23919,165600000.0
2005-02-16 14:45:00,2.23899,2.24012,2.23872,2.23951,172200000.0
2005-02-16 14:50:00,2.23967,2.23985,2.23821,2.23868,200600000.0
2005-02-16 14:55:00,2.23859,2.23915,2.23802,2.23857,191700000.0
2005-02-16 15:00:00,2.23858,2.23907,2.23801,2.23875,181700000.0
2005-02-16 15:05:00,2.23846,2.23854,2.23636,2.23645,174400000.0
2005-02-16 15:10:00,2.23633,2.23737,2.23619,2.237,166600000.0
2005-02-16 15:15:00,2.23696,2.23805,2.23688,2.23747,143700000.0
2005-02-16 15:20:00,2.23746,2.23811,2.23704,2.23732,178800000.0
2005-02-16 15:25:00,2.2375,2.23756,2.23112,2.2313,254100000.0
2005-02-16 15:30:00,2.23233,2.23292,2.23167,2.2327,155700000.0
2005-02-16 15:35:00,2.23253,2.23396,2.23241,2.23257,158900000.0
2005-02-16 15:40:00,2.23283,2.2333,2.23199,2.23211,170700000.0
2005-02-16 15:45:00,2.23239,2.2342,2.23183,2.23405,191300000.0
2005-02-16 15:50:00,2.23413,2.23551,2.23386,2.23457,152800000.0
2005-02-16 15:55:00,2.23428,2.2356,2.23376,2.23524,183300000.0
2005-02-16 16:00:00,2.23544,2.23662,2.23533,2.23572,193300000.0
2005-02-16 16:05:00,2.23572,2.23771,2.23548,2.23677,166400000.0
2005-02-16 16:10:00,2.23646,2.23662,2.23579,2.2358,196299999.0
2005-02-16 16:15:00,2.23574,2.23728,2.23543,2.23714,182600000.0
2005-02-16 16:20:00,2.23701,2.23764,2.23669,2.23723,163300000.0
2005-02-16 16:25:00,2.23731,2.23754,2.23655,2.23688,174700000.0
2005-02-16 16:30:00,2.23658,2.23673,2.23528,2.23543,143700000.0
2005-02-16 16:35:00,2.2352,2.23592,2.23454,2.23537,166600000.0
2005-02-16 16:40:00,2.23575,2.23592,2.23528,2.23533,201000000.0
2005-02-16 16:45:00,2.23513,2.23541,2.2345,2.23514,247800001.0
2005-02-16 16:50:00,2.23521,2.23546,2.23469,2.23535,211100000.0
2005-02-16 16:55:00,2.23501,2.23564,2.23472,2.2348,192100000.0
2005-02-16 17:00:00,2.23508,2.23634,2.23421,2.23594,231600001.0
2005-02-16 17:05:00,2.2359,2.23601,2.2339,2.2341,171400000.0
2005-02-16 17:10:00,2.23454,2.23534,2.23326,2.23398,183000000.0
2005-02-16 17:15:00,2.23355,2.23483,2.23327,2.23483,242800001.0
2005-02-16 17:20:00,2.23478,2.23682,2.23461,2.23663,185900000.0
2005-02-16 17:25:00,2.23686,2.23794,2.23643,2.23744,233300000.0
2005-02-16 17:30:00,2.23717,2.23876,2.23701,2.23876,237400000.0
2005-02-16 17:35:00,2.23898,2.2402,2.23891,2.23978,150000000.0
2005-02-16 17:40:00,2.23975,2.24085,2.2393,2.24045,199700000.0
2005-02-16 17:45:00,2.24038,2.24183,2.24006,2.24175,175100000.0
2005-02-16 17:50:00,2.24157,2.24236,2.24105,2.24155,194500000.0
2005-02-16 17:55:00,2.24117,2.24143,2.23913,2.23936,189400000.0
2005-02-16 18:00:00,2.23906,2.24018,2.23799,2.23844,1403899999.0
2005-02-16 18:05:00,2.23826,2.23916,2.23684,2.23703,1693999999.0
2005-02-16 18:10:00,2.23714,2.23755,2.2361,2.23712,1112200001.0
2005-02-16 18:15:00,2.23697,2.23728,2.23641,2.23672,1356400000.0
2005-02-16 18:20:00,2.23666,2.23752,2.23625,2.23707,1122400000.0
2005-02-16 18:25:00,2.23683,2.23714,2.23623,2.23698,1414900001.0
2005-02-16 18:30:00,2.23695,2.23732,2.23577,2.23618,1269899997.0
2005-02-16 18:35:00,2.23632,2.23651,2.23535,2.2362,607000000.0
2005-02-16 18:40:00,2.2365,2.23806,2.23606,2.23769,734599997.0
2005-02-16 18:45:00,2.23751,2.23784,2.23706,2.23773,242500000.0
2005-02-16 18:50:00,2.23719,2.2377,2.23648,2.23691,688300000.0
2005-02-16 18:55:00,2.23678,2.23727,2.23608,2.23688,739100000.0
2005-02-16 19:00:00,2.23672,2.23731,2.23593,2.23668,371900000.0
2005-02-16 19:05:00,2.23682,2.2372,2.2362,2.2364,746700000.0
2005-02-16 19:10:00,2.23635,2.23681,2.23585,2.2363,408500001.0
2005-02-16 19:15:00,2.23645,2.23705,2.23604,2.23645,423400000.0
2005-02-16 19:20:00,2.23642,2.23717,2.23532,2.23627,495300000.0
2005-02-16 19:25:00,2.23621,2.23702,2.2358,2.23613,524100000.0
2005-02-16 19:30:00,2.23619,2.23652,2.23548,2.23555,641800001.0
2005-02-16 19:35:00,2.2357,2.23608,2.23523,2.23589,416499999.0
2005-02-16 19:40:00,2.2358,2.23621,2.23512,2.23543,394100000.0
2005-02-16 19:45:00,2.23547,2.23584,2.23442,2.23523,349500000.0
2005-02-16 19:50:00,2.23523,2.23591,2.23468,2.23479,316100000.0
2005-02-16 19:55:00,2.23481,2.23559,2.2343,2.23483,477200000.0
2005-02-16 20:00:00,2.23461,2.23465,2.23382,2.23435,309400000.0
2005-02-16 20:05:00,2.23403,2.23492,2.23391,2.23466,227300000.0
2005-02-16 20:10:00,2.23446,2.23541,2.23339,2.2334,500100000.0
2005-02-16 20:15:00,2.23344,2.23482,2.23322,2.23443,558899999.0
2005-02-16 20:20:00,2.2343,2.23484,2.23378,2.23381,611000000.0
2005-02-16 20:25:00,2.23451,2.23527,2.23442,2.23478,794100000.0
2005-02-16 20:30:00,2.23529,2.23676,2.23513,2.23652,1085199999.0
2005-02-16 20:35:00,2.2367,2.23777,2.23621,2.23726,491000001.0
2005-02-16 20:40:00,2.23708,2.23823,2.23674,2.23798,608200000.0
2005-02-16 20:45:00,2.23807,2.23828,2.23724,2.23763,541000000.0
2005-02-16 20:50:00,2.23762,2.23787,2.23709,2.23732,779299999.0
2005-02-16 20:55:00,2.23738,2.23816,2.23711,2.23766,1059100001.0
2005-02-16 21:00:00,2.23764,2.23795,2.23706,2.2379,772000001.0
2005-02-16 21:05:00,2.23736,2.23758,2.23669,2.23699,249399999.0
2005-02-16 21:10:00,2.23703,2.23738,2.23666,2.2368,515500000.0
2005-02-16 21:15:00,2.23691,2.23754,2.23668,2.2373,716300000.0
2005-02-16 21:20:00,2.23732,2.23777,2.23706,2.23721,762699998.0
2005-02-16 21:25:00,2.23726,2.23791,2.23696,2.23747,311200000.0
2005-02-16 21:30:00,2.23753,2.23753,2.23673,2.23703,446300000.0
2005-02-16 21:35:00,2.23699,2.23772,2.23642,2.23698,283300000.0
2005-02-16 21:40:00,2.2368,2.237,2.23541,2.23554,403900002.0
2005-02-16 21:45:00,2.23552,2.23613,2.23531,2.23553,436000000.0
2005-02-16 21:50:00,2.23582,2.23608,2.23515,2.23588,282500000.0
2005-02-16 21:55:00,2.23602,2.23749,2.23547,2.23727,374799999.0
2005-02-16 22:00:00,2.23724,2.23768,2.23669,2.23728,371199999.0
2005-02-16 22:05:00,2.23711,2.23859,2.23699,2.23846,203600000.0
2005-02-16 22:10:00,2.23841,2.23877,2.23754,2.23754,214500000.0
2005-02-16 22:15:00,2.23766,2.2381,2.23742,2.23742,390400003.0
2005-02-16 22:20:00,2.23781,2.23835,2.23777,2.23794,288500001.0
2005-02-16 22:25:00,2.23788,2.23806,2.2372,2.23797,363299999.0
2005-02-16 22:30:00,2.23791,2.23836,2.23747,2.238,315500000.0
2005-02-16 22:35:00,2.23808,2.23822,2.23736,2.23787,143100000.0
2005-02-16 22:40:00,2.23796,2.23817,2.23704,2.23713,341000000.0
2005-02-16 22:45:00,2.23754,2.23767,2.2365,2.23703,310000000.0
2005-02-16 22:50:00,2.23708,2.23742,2.23611,2.23697,242700000.0
2005-02-16 22:55:00,2.23715,2.23798,2.23701,2.23758,162500000.0
2005-02-16 23:00:00,2.23778,2.23811,2.23741,2.23777,177800001.0
2005-02-16 23:05:00,2.23761,2.23763,2.23704,2.23722,183500000.0
2005-02-16 23:10:00,2.23733,2.23767,2.23678,2.23707,201900000.0
2005-02-16 23:15:00,2.23711,2.23771,2.23695,2.23731,143400000.0
2005-02-16 23:20:00,2.23718,2.23821,2.23665,2.23762,169400000.0
2005-02-16 23:25:00,2.23792,2.23826,2.23749,2.23795,210999998.0
2005-02-16 23:30:00,2.23803,2.23803,2.23717,2.23788,191600000.0
2005-02-16 23:35:00,2.23772,2.23841,2.23761,2.2383,195900000.0
2005-02-16 23:40:00,2.23823,2.23835,2.23754,2.2378,153500000.0
2005-02-16 23:45:00,2.2376,2.23802,2.23711,2.23719,188599999.0
2005-02-16 23:50:00,2.23768,2.23824,2.23722,2.23751,181200000.0
2005-02-16 23:55:00,2.23793,2.23811,2.23684,2.23808,211000000.0
2005-02-17 00:00:00,2.23796,2.23814,2.23689,2.23693,147100000.0
2005-02-17 00:05:00,2.23708,2.23757,2.23685,2.23701,142800000.0
2005-02-17 00:10:00,2.23709,2.23735,2.23641,2.23651,200500000.0
2005-02-17 00:15:00,2.23643,2.23696,2.23628,2.23642,200700001.0
2005-02-17 00:20:00,2.23662,2.23764,2.23649,2.23753,191100000.0
2005-02-17 00:25:00,2.2374,2.23781,2.2367,2.23781,153400000.0
2005-02-17 00:30:00,2.23758,2.23766,2.23691,2.23725,243299999.0
2005-02-17 00:35:00,2.23712,2.23758,2.23667,2.23716,230200000.0
2005-02-17 00:40:00,2.23715,2.23718,2.23651,2.2369,177300000.0
2005-02-17 00:45:00,2.23708,2.23758,2.23674,2.23729,174000000.0
2005-02-17 00:50:00,2.2374,2.23757,2.23693,2.23724,150000000.0
2005-02-17 00:55:00,2.2374,2.23789,2.237,2.23755,142199999.0
2005-02-17 01:00:00,2.23772,2.23849,2.23715,2.23843,164300000.0
2005-02-17 01:05:00,2.23857,2.23857,2.2374,2.23788,148600000.0
2005-02-17 01:10:00,2.23811,2.23849,2.23767,2.23795,154600000.0
2005-02-17 01:15:00,2.23835,2.23857,2.23771,2.23853,202200001.0
2005-02-17 01:20:00,2.23815,2.23864,2.2377,2.23827,138100000.0
2005-02-17 01:25:00,2.2382,2.23854,2.23794,2.238,226300000.0
2005-02-17 01:30:00,2.2381,2.2383,2.23773,2.23826,128600000.0
2005-02-17 01:35:00,2.2378,2.23846,2.23766,2.2379,176200000.0
2005-02-17 01:40:00,2.23821,2.23872,2.23784,2.23784,193799998.0
2005-02-17 01:45:00,2.2378,2.23829,2.23721,2.23771,208499998.0
2005-02-17 01:50:00,2.2372,2.23849,2.23712,2.23792,175100000.0
2005-02-17 01:55:00,2.23827,2.23861,2.23774,2.23801,160200000.0
2005-02-17 02:00:00,2.23794,2.23862,2.2374,2.23776,145000000.0
2005-02-17 02:05:00,2.2378,2.23819,2.23707,2.2374,180900000.0
2005-02-17 02:10:00,2.23736,2.23781,2.23703,2.23723,220900000.0
2005-02-17 02:15:00,2.2373,2.23769,2.2367,2.23704,220800000.0
2005-02-17 02:20:00,2.23698,2.23706,2.23589,2.23591,150600000.0
2005-02-17 02:25:00,2.23571,2.23644,2.23537,2.23566,231300002.0
2005-02-17 02:30:00,2.23648,2.23664,2.23561,2.23589,169900000.0
2005-02-17 02:35:00,2.23562,2.23582,2.23472,2.23538,147400000.0
2005-02-17 02:40:00,2.23519,2.23588,2.23519,2.23584,172900000.0
2005-02-17 02:45:00,2.23602,2.23619,2.23553,2.23584,145500000.0
2005-02-17 02:50:00,2.23593,2.23636,2.23539,2.23594,172000000.0
2005-02-17 02:55:00,2.236,2.23613,2.23545,2.23573,150000000.0
2005-02-17 03:00:00,2.23582,2.23631,2.23529,2.23631,136500000.0
2005-02-17 03:05:00,2.23569,2.2363,2.23533,2.23599,171400000.0
2005-02-17 03:10:00,2.23604,2.23645,2.23589,2.23613,213400000.0
2005-02-17 03:15:00,2.23614,2.23652,2.23579,2.23579,160900000.0
2005-02-17 03:20:00,2.2359,2.23648,2.23565,2.23611,258400000.0
2005-02-17 03:25:00,2.23598,2.23633,2.23567,2.23587,190900000.0
2005-02-17 03:30:00,2.23629,2.23653,2.2359,2.23592,222900001.0
2005-02-17 03:35:00,2.23631,2.2364,2.23561,2.23614,161300000.0
2005-02-17 03:40:00,2.23607,2.23645,2.23535,2.23601,169700000.0
2005-02-17 03:45:00,2.23567,2.23643,2.23564,2.23622,211000000.0
2005-02-17 03:50:00,2.23625,2.23682,2.23571,2.23571,159200000.0
2005-02-17 03:55:00,2.23558,2.23613,2.23543,2.23575,196300000.0
2005-02-17 04:00:00,2.2358,2.23615,2.23567,2.2359,209700001.0
2005-02-17 04:05:00,2.2361,2.23682,2.23578,2.23601,182800000.0
2005-02-17 04:10:00,2.23617,2.23678,2.23611,2.23677,184300000.0
2005-02-17 04:15:00,2.23629,2.23666,2.23584,2.23621,155400000.0
2005-02-17 04:20:00,2.23614,2.23686,2.23583,2.23587,189600000.0
2005-02-17 04:25:00,2.23572,2.23666,2.23547,2.23601,206900000.0
2005-02-17 04:30:00,2.23557,2.23637,2.23557,2.23583,137700000.0
2005-02-17 04:35:00,2.23577,2.23604,2.23537,2.23598,163100000.0
2005-02-17 04:40:00,2.23561,2.23633,2.23545,2.23566,208400000.0
2005-02-17 04:45:00,2.2357,2.23621,2.23541,2.23565,196900000.0
2005-02-17 04:50:00,2.23593,2.23625,2.2356,2.23581,132800000.0
2005-02-17 04:55:00,2.2363,2.23663,2.23537,2.23597,184000001.0
2005-02-17 05:00:00,2.2357,2.23583,2.23504,2.23536,192999999.0
2005-02-17 05:05:00,2.23574,2.2367,2.23518,2.23581,171900000.0
2005-02-17 05:10:00,2.23545,2.23585,2.23511,2.23514,154800000.0
2005-02-17 05:15:00,2.23564,2.236,2.2349,2.2355,142100000.0
2005-02-17 05:20:00,2.23573,2.23612,2.23501,2.23586,180300000.0
2005-02-17 05:25:00,2.23615,2.23684,2.23576,2.23637,191600000.0
2005-02-17 05:30:00,2.2364,2.23717,2.23617,2.23649,172900000.0
2005-02-17 05:35:00,2.23654,2.23702,2.23641,2.23662,210100000.0
2005-02-17 05:40:00,2.23654,2.23689,2.2362,2.23657,182800000.0
2005-02-17 05:45:00,2.23662,2.23704,2.23611,2.23652,168200000.0
2005-02-17 05:50:00,2.23642,2.23744,2.23641,2.23683,199000000.0
2005-02-17 05:55:00,2.23653,2.23729,2.23631,2.23654,141900000.0
2005-02-17 06:00:00,2.23665,2.23705,2.2361,2.23702,158200000.0
2005-02-17 06:05:00,2.23641,2.23707,2.23617,2.23655,141300000.0
2005-02-17 06:10:00,2.23633,2.23717,2.23627,2.23713,156900000.0
2005-02-17 06:15:00,2.23704,2.23782,2.2368,2.23753,195499999.0
2005-02-17 06:20:00,2.23753,2.23798,2.23687,2.23751,151300000.0
2005-02-17 06:25:00,2.23715,2.23799,2.2371,2.23765,167600000.0
2005-02-17 06:30:00,2.23775,2.23809,2.2373,2.23746,175900000.0
2005-02-17 06:35:00,2.23758,2.2381,2.23738,2.23765,178700000.0
2005-02-17 06:40:00,2.23801,2.2384,2.23743,2.23783,126600001.0
2005-02-17 06:45:00,2.23772,2.23796,2.23737,2.23765,194000000.0
2005-02-17 06:50:00,2.23779,2.23797,2.23695,2.23698,121000000.0
2005-02-17 06:55:00,2.23751,2.23809,2.23723,2.23807,191400000.0
2005-02-17 07:00:00,2.23772,2.23822,2.23727,2.23752,212200000.0
2005-02-17 07:05:00,2.23768,2.23776,2.23705,2.2375,174000000.0
2005-02-17 07:10:00,2.2373,2.23767,2.23691,2.23754,195700000.0
2005-02-17 07:15:00,2.23706,2.23787,2.23697,2.23787,193400000.0
2005-02-17 07:20:00,2.23777,2.23793,2.23705,2.23715,189000000.0
2005-02-17 07:25:00,2.23696,2.23736,2.23637,2.23661,149100000.0
2005-02-17 07:30:00,2.23641,2.23681,2.23608,2.23628,211899998.0
2005-02-17 07:35:00,2.23624,2.23686,2.23592,2.23634,184499999.0
2005-02-17 07:40:00,2.23604,2.23653,2.23554,2.23614,201400000.0
2005-02-17 07:45:00,2.23533,2.23657,2.23533,2.23607,188100000.0
2005-02-17 07:50:00,2.23632,2.23652,2.23578,2.23612,182200000.0
2005-02-17 07:55:00,2.23632,2.23657,2.23582,2.23605,223600000.0
2005-02-17 08:00:00,2.23628,2.23724,2.23619,2.23687,181000000.0
2005-02-17 08:05:00,2.23663,2.23702,2.23627,2.23664,160800000.0
2005-02-17 08:10:00,2.23637,2.23685,2.23625,2.23672,161600000.0
2005-02-17 08:15:00,2.23656,2.23733,2.23638,2.23732,195600000.0
2005-02-17 08:20:00,2.23679,2.23754,2.23678,2.23731,190300000.0
2005-02-17 08:25:00,2.23704,2.23762,2.23695,2.23733,160400000.0
2005-02-17 08:30:00,2.23698,2.23753,2.23682,2.2373,245200000.0
2005-02-17 08:35:00,2.23705,2.23759,2.23683,2.23705,175900000.0
2005-02-17 08:40:00,2.2368,2.23714,2.23597,2.23621,221400000.0
2005-02-17 08:45:00,2.23609,2.23642,2.23547,2.23605,165000000.0
2005-02-17 08:50:00,2.23582,2.23609,2.23559,2.23571,146600000.0
2005-02-17 08:55:00,2.23551,2.23685,2.23527,2.23666,209100000.0
2005-02-17 09:00:00,2.23667,2.23703,2.23547,2.23688,143500000.0
2005-02-17 09:05:00,2.23693,2.23714,2.23632,2.23703,128500000.0
2005-02-17 09:10:00,2.2366,2.23861,2.23658,2.23799,204299999.0
2005-02-17 09:15:00,2.23817,2.23823,2.2368,2.23686,175900001.0
2005-02-17 09:20:00,2.2371,2.23722,2.2356,2.23589,206800000.0
2005-02-17 09:25:00,2.23561,2.2364,2.23543,2.23601,169700000.0
2005-02-17 09:30:00,2.2363,2.23657,2.23556,2.23568,223700000.0
2005-02-17 09:35:00,2.23617,2.23617,2.23465,2.23475,248200001.0
2005-02-17 09:40:00,2.23463,2.23487,2.23409,2.23437,182100000.0
2005-02-17 09:45:00,2.23417,2.23487,2.23367,2.23473,188900001.0
2005-02-17 09:50:00,2.23475,2.23495,2.23394,2.23465,262700000.0
2005-02-17 09:55:00,2.23468,2.2359,2.2345,2.23546,159200000.0
2005-02-17 10:00:00,2.23552,2.23617,2.23506,2.23596,159600000.0
2005-02-17 10:05:00,2.23595,2.23629,2.23548,2.2362,222500000.0
2005-02-17 10:10:00,2.23621,2.23692,2.23621,2.23645,137200000.0
2005-02-17 10:15:00,2.2366,2.23754,2.23638,2.23721,161000000.0
2005-02-17 10:20:00,2.23705,2.23806,2.23701,2.23701,177100000.0
2005-02-17 10:25:00,2.23721,2.23785,2.23702,2.23726,186300000.0
2005-02-17 10:30:00,2.23706,2.23759,2.23676,2.23687,149300000.0
2005-02-17 10:35:00,2.23658,2.23761,2.23633,2.23755,207700001.0
2005-02-17 10:40:00,2.23755,2.23755,2.23672,2.23707,186500000.0
2005-02-17 10:45:00,2.23693,2.23737,2.23644,2.23735,171900000.0
2005-02-17 10:50:00,2.23707,2.23835,2.23701,2.23796,202199999.0
2005-02-17 10:55:00,2.2382,2.23851,2.23754,2.23815,202200000.0
2005-02-17 11:00:00,2.23815,2.23893,2.23772,2.23819,165300000.0
2005-02-17 11:05:00,2.23784,2.23877,2.2376,2.23864,184700000.0
2005-02-17 11:10:00,2.23872,2.23999,2.23848,2.23959,189600000.0
2005-02-17 11:15:00,2.2398,2.23994,2.23872,2.23905,203500000.0
2005-02-17 11:20:00,2.23922,2.24009,2.23886,2.23981,165400000.0
2005-02-17 11:25:00,2.23993,2.24064,2.23897,2.23955,208400000.0
2005-02-17 11:30:00,2.24027,2.24147,2.2393,2.23937,215500000.0
2005-02-17 11:35:00,2.23948,2.24096,2.23919,2.24087,212700001.0
2005-02-17 11:40:00,2.24078,2.24197,2.24078,2.24193,163900000.0
2005-02-17 11:45:00,2.24195,2.243,2.24179,2.24261,208200000.0
2005-02-17 11:50:00,2.24279,2.24326,2.24204,2.24262,223300000.0
2005-02-17 11:55:00,2.24286,2.2431,2.24193,2.24209,172200000.0
2005-02-17 12:00:00,2.24225,2.24233,2.24105,2.24177,171600000.0
2005-02-17 12:05:00,2.24189,2.24222,2.24137,2.24152,155000000.0
2005-02-17 12:10:00,2.24156,2.24226,2.24124,2.24154,211300000.0
2005-02-17 12:15:00,2.24167,2.24214,2.24106,2.24153,184100000.0
2005-02-17 12:20:00,2.24149,2.24196,2.24107,2.24118,167300001.0
2005-02-17 12:25:00,2.24094,2.24132,2.24067,2.24084,243199998.0
2005-02-17 12:30:00,2.24081,2.24116,2.2397,2.2403,221299999.0
2005-02-17 12:35:00,2.24016,2.24112,2.23984,2.24112,184400000.0
2005-02-17 12:40:00,2.24129,2.2414,2.24047,2.24047,189600000.0
2005-02-17 12:45:00,2.2404,2.24101,2.24027,2.24074,171300000.0
2005-02-17 12:50:00,2.24035,2.24054,2.23897,2.23931,183300000.0
2005-02-17 12:55:00,2.23923,2.23983,2.2385,2.23904,189900000.0
2005-02-17 13:00:00,2.23925,2.24008,2.23856,2.24007,185800000.0
2005-02-17 13:05:00,2.24015,2.24082,2.23987,2.24082,195400000.0
2005-02-17 13:10:00,2.24063,2.24097,2.23954,2.23975,220500000.0
2005-02-17 13:15:00,2.23956,2.24022,2.23921,2.23972,166900000.0
2005-02-17 13:20:00,2.23964,2.23974,2.23899,2.23941,155400000.0
2005-02-17 13:25:00,2.23896,2.23944,2.23839,2.2388,147700000.0
2005-02-17 13:30:00,2.23877,2.23927,2.23862,2.23893,215500000.0
2005-02-17 13:35:00,2.23875,2.23933,2.23863,2.23918,224400000.0
2005-02-17 13:40:00,2.23922,2.23923,2.23774,2.23829,181600000.0
2005-02-17 13:45:00,2.23849,2.23883,2.23774,2.23826,154600000.0
2005-02-17 13:50:00,2.23802,2.23887,2.23785,2.23887,257400001.0
2005-02-17 13:55:00,2.23874,2.23924,2.23807,2.23807,222100000.0
2005-02-17 14:00:00,2.23773,2.23905,2.23771,2.2388,180300000.0
2005-02-17 14:05:00,2.23875,2.23927,2.23807,2.23837,179700000.0
2005-02-17 14:10:00,2.23803,2.2384,2.23767,2.23807,184100000.0
2005-02-17 14:15:00,2.238,2.2386,2.23741,2.23832,175100000.0
2005-02-17 14:20:00,2.23823,2.23871,2.23736,2.2374,183700000.0
2005-02-17 14:25:00,2.23725,2.2379,2.23707,2.23757,158000000.0
2005-02-17 14:30:00,2.23774,2.23783,2.23652,2.23716,223500000.0
2005-02-17 14:35:00,2.23694,2.23731,2.23618,2.23731,154500000.0
2005-02-17 14:40:00,2.23733,2.23873,2.23716,2.23832,229599999.0
2005-02-17 14:45:00,2.23823,2.23874,2.23795,2.2385,162200000.0
2005-02-17 14:50:00,2.23867,2.23963,2.23825,2.23926,163700000.0
2005-02-17 14:55:00,2.23927,2.23948,2.2387,2.23882,251700000.0
2005-02-17 15:00:00,2.23885,2.23897,2.23807,2.23855,197000000.0
2005-02-17 15:05:00,2.23848,2.23887,2.23812,2.23844,161200000.0
2005-02-17 15:10:00,2.23833,2.23965,2.23818,2.23951,134200000.0
2005-02-17 15:15:00,2.2395,2.24033,2.23907,2.23953,196700000.0
2005-02-17 15:20:00,2.23945,2.2401,2.23927,2.23966,181100001.0
2005-02-17 15:25:00,2.23964,2.24039,2.23933,2.24032,179600000.0
2005-02-17 15:30:00,2.24059,2.24246,2.24022,2.24177,185699999.0
2005-02-17 15:35:00,2.24148,2.24225,2.24083,2.241,208100000.0
2005-02-17 15:40:00,2.24106,2.24106,2.24025,2.24075,151400000.0
2005-02-17 15:45:00,2.24101,2.24122,2.23979,2.24076,226000000.0
2005-02-17 15:50:00,2.24104,2.24162,2.24068,2.24095,129200000.0
2005-02-17 15:55:00,2.24066,2.24133,2.24055,2.24089,182600000.0
2005-02-17 16:00:00,2.24102,2.24236,2.2409,2.24175,205600000.0
2005-02-17 16:05:00,2.24192,2.24192,2.24048,2.24078,188400000.0
2005-02-17 16:10:00,2.2409,2.24103,2.24048,2.24066,218899999.0
2005-02-17 16:15:00,2.24053,2.24116,2.24045,2.2408,174300001.0
2005-02-17 16:20:00,2.24055,2.24106,2.24017,2.24083,181300000.0
2005-02-17 16:25:00,2.24088,2.24125,2.24041,2.24089,198900000.0
2005-02-17 16:30:00,2.24058,2.24084,2.23996,2.24028,214600000.0
2005-02-17 16:35:00,2.24002,2.24188,2.24002,2.24188,172700000.0
2005-02-17 16:40:00,2.24178,2.24238,2.24147,2.24238,168500000.0
2005-02-17 16:45:00,2.24223,2.24355,2.24193,2.24299,187100001.0
2005-02-17 16:50:00,2.24289,2.24343,2.24267,2.24271,153500000.0
2005-02-17 16:55:00,2.24241,2.24288,2.24169,2.24195,207300000.0
2005-02-17 17:00:00,2.24167,2.24195,2.24035,2.24069,210100000.0
2005-02-17 17:05:00,2.24063,2.24144,2.24063,2.241,180100000.0
2005-02-17 17:10:00,2.24099,2.2412,2.24053,2.24071,199000000.0
2005-02-17 17:15:00,2.24048,2.24078,2.23989,2.24014,164500000.0
2005-02-17 17:20:00,2.24001,2.24082,2.23991,2.2405,159700000.0
2005-02-17 17:25:00,2.24058,2.24087,2.24008,2.24087,159900000.0
2005-02-17 17:30:00,2.24073,2.241,2.23986,2.24007,219200000.0
2005-02-17 17:35:00,2.24025,2.24048,2.23918,2.2393,179500000.0
2005-02-17 17:40:00,2.23927,2.23975,2.23756,2.23778,188700000.0
2005-02-17 17:45:00,2.23776,2.23894,2.23722,2.23852,183900000.0
2005-02-17 17:50:00,2.23869,2.23948,2.23854,2.23868,212600000.0
2005-02-17 17:55:00,2.23884,2.23922,2.23842,2.23907,187600000.0
2005-02-17 18:00:00,2.23902,2.23941,2.23754,2.23754,1490600002.0
2005-02-17 18:05:00,2.23719,2.23786,2.23436,2.23619,1768800000.0
2005-02-17 18:10:00,2.23603,2.2371,2.2355,2.23634,1146899997.0
2005-02-17 18:15:00,2.2365,2.23724,2.23604,2.23657,1437400001.0
2005-02-17 18:20:00,2.23672,2.23799,2.23636,2.23775,1229000001.0
2005-02-17 18:25:00,2.23769,2.23906,2.23702,2.23895,1449400001.0
2005-02-17 18:30:00,2.23893,2.23961,2.23869,2.23924,1306000001.0
2005-02-17 18:35:00,2.23923,2.24085,2.23889,2.24011,693800002.0
2005-02-17 18:40:00,2.24043,2.24174,2.23987,2.24087,696300000.0
2005-02-17 18:45:00,2.24085,2.24105,2.2401,2.24061,280400001.0
2005-02-17 18:50:00,2.24053,2.24071,2.23959,2.24035,607900000.0
2005-02-17 18:55:00,2.24031,2.24068,2.24002,2.24022,678600000.0
2005-02-17 19:00:00,2.24003,2.24104,2.23968,2.24029,427199999.0
2005-02-17 19:05:00,2.24031,2.24134,2.24027,2.24046,840700000.0
2005-02-17 19:10:00,2.24021,2.24048,2.23924,2.2398,397700000.0
2005-02-17 19:15:00,2.23965,2.2403,2.23917,2.23959,513400000.0
2005-02-17 19:20:00,2.23983,2.24026,2.23849,2.23898,629299999.0
2005-02-17 19:25:00,2.23911,2.24041,2.23868,2.23992,562900000.0
2005-02-17 19:30:00,2.24014,2.24058,2.23972,2.24041,604999998.0
2005-02-17 19:35:00,2.24067,2.24105,2.2399,2.24059,347300000.0
2005-02-17 19:40:00,2.24066,2.2408,2.23973,2.24023,354400001.0
2005-02-17 19:45:00,2.24004,2.24036,2.23958,2.23995,343100000.0
2005-02-17 19:50:00,2.24025,2.2405,2.23949,2.23963,323100000.0
2005-02-17 19:55:00,2.23938,2.23958,2.23874,2.23911,430200000.0
2005-02-17 20:00:00,2.23893,2.2394,2.23867,2.23927,269000000.0
2005-02-17 20:05:00,2.23922,2.23971,2.23898,2.23938,189400000.0
2005-02-17 20:10:00,2.23952,2.23979,2.23895,2.23973,479400001.0
2005-02-17 20:15:00,2.23941,2.23958,2.2383,2.23848,566400000.0
2005-02-17 20:20:00,2.23883,2.23963,2.2382,2.2386,587500000.0
2005-02-17 20:25:00,2.23907,2.2395,2.23847,2.23882,846799998.0
2005-02-17 20:30:00,2.23908,2.23929,2.23838,2.23879,1108999999.0
2005-02-17 20:35:00,2.23859,2.2391,2.23764,2.23764,590900000.0
2005-02-17 20:40:00,2.23783,2.2384,2.23756,2.2381,619000000.0
2005-02-17 20:45:00,2.23776,2.23911,2.23776,2.23857,597599999.0
2005-02-17 20:50:00,2.23854,2.23874,2.23804,2.23874,692900000.0
2005-02-17 20:55:00,2.23866,2.23957,2.23841,2.23957,1016400000.0
2005-02-17 21:00:00,2.23955,2.23955,2.23874,2.23899,797899999.0
2005-02-17 21:05:00,2.23893,2.23908,2.23831,2.23842,228000000.0
2005-02-17 21:10:00,2.23842,2.23965,2.23796,2.23914,571099998.0
2005-02-17 21:15:00,2.23955,2.24016,2.23906,2.2397,576500001.0
2005-02-17 21:20:00,2.23957,2.24009,2.23935,2.23968,840300000.0
2005-02-17 21:25:00,2.23963,2.24043,2.23937,2.23976,291900000.0
2005-02-17 21:30:00,2.23981,2.24044,2.2395,2.24018,435500000.0
2005-02-17 21:35:00,2.24011,2.24209,2.23979,2.24129,230500000.0
2005-02-17 21:40:00,2.24165,2.24198,2.24059,2.24059,384200001.0
2005-02-17 21:45:00,2.24092,2.24099,2.24017,2.24036,442500000.0
2005-02-17 21:50:00,2.24029,2.24108,2.24003,2.24056,269000000.0
2005-02-17 21:55:00,2.24068,2.24113,2.24003,2.24083,370100000.0
2005-02-17 22:00:00,2.24081,2.24125,2.24057,2.24094,376400000.0
2005-02-17 22:05:00,2.24109,2.24132,2.24052,2.24112,213300000.0
2005-02-17 22:10:00,2.24115,2.24192,2.2411,2.24188,178800000.0
2005-02-17 22:15:00,2.24172,2.24204,2.24138,2.2415,382900000.0
2005-02-17 22:20:00,2.24133,2.24206,2.24124,2.24192,316300000.0
2005-02-17 22:25:00,2.24207,2.24218,2.24136,2.24193,330500000.0
2005-02-17 22:30:00,2.24222,2.2425,2.24172,2.24192,301900000.0
2005-02-17 22:35:00,2.24178,2.24222,2.24148,2.24183,208000000.0
2005-02-17 22:40:00,2.24181,2.24223,2.2412,2.24189,352700000.0
2005-02-17 22:45:00,2.24195,2.24255,2.2416,2.24237,326799999.0
2005-02-17 22:50:00,2.24222,2.24285,2.24204,2.24285,213600000.0
2005-02-17 22:55:00,2.24274,2.24283,2.24223,2.24239,206000000.0
2005-02-17 23:00:00,2.2421,2.24298,2.24199,2.24295,158800000.0
2005-02-17 23:05:00,2.24247,2.24321,2.24217,2.243,166399999.0
2005-02-17 23:10:00,2.2429,2.24378,2.2429,2.24347,181600000.0
2005-02-17 23:15:00,2.24333,2.24375,2.24302,2.24345,199700000.0
2005-02-17 23:20:00,2.24336,2.24336,2.24272,2.24313,164000000.0
2005-02-17 23:25:00,2.24318,2.24365,2.24303,2.2433,227299999.0
2005-02-17 23:30:00,2.24308,2.24352,2.24276,2.24324,182000000.0
2005-02-17 23:35:00,2.24311,2.24362,2.24291,2.24326,162700000.0
2005-02-17 23:40:00,2.24317,2.24397,2.24293,2.24361,149600000.0
2005-02-17 23:45:00,2.2439,2.24393,2.24335,2.24375,252000000.0
2005-02-17 23:50:00,2.24391,2.24412,2.24339,2.24398,168600000.0
2005-02-17 23:55:00,2.24387,2.24407,2.24292,2.24386,176700001.0
2005-02-18 00:00:00,2.24363,2.24438,2.24352,2.24385,153600000.0
2005-02-18 00:05:00,2.24399,2.2447,2.24355,2.24389,152600000.0
2005-02-18 00:10:00,2.24419,2.24419,2.24306,2.24362,180100000.0
2005-02-18 00:15:00,2.24348,2.24402,2.24334,2.24357,208000000.0
2005-02-18 00:20:00,2.24348,2.24377,2.24258,2.243,169800000.0
2005-02-18 00:25:00,2.24282,2.24333,2.24241,2.24285,180600000.0
2005-02-18 00:30:00,2.24273,2.24273,2.24202,2.24202,186200000.0
2005-02-18 00:35:00,2.24199,2.24221,2.24149,2.24192,217500000.0
2005-02-18 00:40:00,2.24207,2.24227,2.24146,2.24185,175600000.0
2005-02-18 00:45:00,2.24183,2.24201,2.24137,2.24176,164800000.0
2005-02-18 00:50:00,2.24158,2.24216,2.24154,2.2417,206400000.0
2005-02-18 00:55:00,2.24166,2.24228,2.24165,2.24218,141600000.0
2005-02-18 01:00:00,2.24218,2.24224,2.24161,2.24172,190300000.0
2005-02-18 01:05:00,2.24194,2.24213,2.24147,2.24157,184300000.0
2005-02-18 01:10:00,2.24174,2.24201,2.24145,2.24187,221799999.0
2005-02-18 01:15:00,2.24193,2.24235,2.24146,2.24183,194399999.0
2005-02-18 01:20:00,2.24195,2.24241,2.24172,2.24185,180700000.0
2005-02-18 01:25:00,2.24178,2.24224,2.24147,2.24169,195800000.0
2005-02-18 01:30:00,2.24177,2.24256,2.24158,2.24164,203400000.0
2005-02-18 01:35:00,2.24181,2.24196,2.24098,2.24164,168200000.0
2005-02-18 01:40:00,2.24198,2.24211,2.24128,2.24129,205299999.0
2005-02-18 01:45:00,2.24166,2.24176,2.24101,2.24112,127800000.0
2005-02-18 01:50:00,2.24129,2.24225,2.24129,2.24214,168800000.0
2005-02-18 01:55:00,2.24238,2.24288,2.24199,2.24278,175200000.0
2005-02-18 02:00:00,2.24271,2.24342,2.24233,2.24302,187700000.0
2005-02-18 02:05:00,2.24337,2.24337,2.24241,2.24248,180600000.0
2005-02-18 02:10:00,2.24272,2.2428,2.24183,2.24196,165000000.0
2005-02-18 02:15:00,2.242,2.2427,2.24174,2.24212,179800000.0
2005-02-18 02:20:00,2.242,2.24257,2.24185,2.24203,152300000.0
2005-02-18 02:25:00,2.24193,2.24239,2.24166,2.24177,182500000.0
2005-02-18 02:30:00,2.24213,2.24266,2.24189,2.2424,148900000.0
2005-02-18 02:35:00,2.24201,2.24234,2.24132,2.24171,177600000.0
2005-02-18 02:40:00,2.24135,2.24195,2.24122,2.24156,157400000.0
2005-02-18 02:45:00,2.24186,2.24191,2.24136,2.24175,201499997.0
2005-02-18 02:50:00,2.24182,2.24189,2.24102,2.24143,175200001.0
2005-02-18 02:55:00,2.24135,2.2415,2.24074,2.2415,156200000.0
2005-02-18 03:00:00,2.24149,2.24218,2.24139,2.24188,191100000.0
2005-02-18 03:05:00,2.2419,2.24222,2.24114,2.24134,184300000.0
2005-02-18 03:10:00,2.24112,2.24213,2.24112,2.24175,242600001.0
2005-02-18 03:15:00,2.24164,2.24204,2.24125,2.24167,217000000.0
2005-02-18 03:20:00,2.24149,2.24198,2.2413,2.24135,226000000.0
2005-02-18 03:25:00,2.24204,2.24204,2.24118,2.2418,122400000.0
2005-02-18 03:30:00,2.24112,2.24186,2.24112,2.24176,159000000.0
2005-02-18 03:35:00,2.24165,2.24219,2.24122,2.24182,153500000.0
2005-02-18 03:40:00,2.24176,2.24221,2.24148,2.24193,224700000.0
2005-02-18 03:45:00,2.24194,2.24236,2.24113,2.24226,128100000.0
2005-02-18 03:50:00,2.24206,2.24254,2.24179,2.24202,183900001.0
2005-02-18 03:55:00,2.24231,2.2428,2.2418,2.24215,151600000.0
2005-02-18 04:00:00,2.24178,2.24233,2.24159,2.24226,167100000.0
2005-02-18 04:05:00,2.24204,2.24228,2.24133,2.24196,172000000.0
2005-02-18 04:10:00,2.24188,2.24235,2.24164,2.24186,203400000.0
2005-02-18 04:15:00,2.24168,2.24216,2.24158,2.24216,141500000.0
2005-02-18 04:20:00,2.24138,2.24205,2.24138,2.2416,186800000.0
2005-02-18 04:25:00,2.24179,2.24179,2.24103,2.24146,205700001.0
2005-02-18 04:30:00,2.24147,2.24183,2.2409,2.2417,169000000.0
2005-02-18 04:35:00,2.24194,2.24216,2.24152,2.24203,171300000.0
2005-02-18 04:40:00,2.24193,2.24257,2.24138,2.24168,203200001.0
2005-02-18 04:45:00,2.24176,2.24222,2.24137,2.24163,166100000.0
2005-02-18 04:50:00,2.24177,2.24215,2.24158,2.24158,147300000.0
2005-02-18 04:55:00,2.24181,2.24249,2.24151,2.24243,173500000.0
2005-02-18 05:00:00,2.24242,2.24248,2.24159,2.24212,161500000.0
2005-02-18 05:05:00,2.24169,2.24198,2.24122,2.24196,88000000.0
2005-02-18 05:10:00,2.24128,2.24194,2.24119,2.24168,190700000.0
2005-02-18 05:15:00,2.242,2.24203,2.24112,2.24159,203300000.0
2005-02-18 05:20:00,2.24153,2.24212,2.24128,2.24139,174499999.0
2005-02-18 05:25:00,2.24146,2.24197,2.24103,2.24169,203600000.0
2005-02-18 05:30:00,2.24178,2.24215,2.24122,2.24175,130800000.0
2005-02-18 05:35:00,2.24148,2.24209,2.24125,2.24209,143100000.0
2005-02-18 05:40:00,2.24221,2.2424,2.24155,2.24179,148000000.0
2005-02-18 05:45:00,2.24167,2.24242,2.2416,2.24242,181800000.0
2005-02-18 05:50:00,2.24215,2.24234,2.24165,2.24187,161700000.0
2005-02-18 05:55:00,2.24229,2.24252,2.24155,2.24252,179200001.0
2005-02-18 06:00:00,2.24211,2.24252,2.24188,2.24243,125000000.0
2005-02-18 06:05:00,2.24227,2.24255,2.24168,2.24183,202399999.0
2005-02-18 06:10:00,2.24192,2.24233,2.24164,2.24164,161500000.0
2005-02-18 06:15:00,2.24188,2.24229,2.24152,2.24209,148400000.0
2005-02-18 06:20:00,2.24223,2.24238,2.24157,2.24203,178800000.0
2005-02-18 06:25:00,2.24177,2.24242,2.24164,2.24219,144300000.0
2005-02-18 06:30:00,2.24266,2.24266,2.24188,2.24224,163200000.0
2005-02-18 06:35:00,2.24234,2.24234,2.24144,2.24144,208600000.0
2005-02-18 06:40:00,2.24232,2.24233,2.24136,2.24149,142900000.0
2005-02-18 06:45:00,2.24153,2.24214,2.24113,2.24181,177400000.0
2005-02-18 06:50:00,2.24142,2.242,2.24108,2.24171,181199999.0
2005-02-18 06:55:00,2.24146,2.24207,2.24106,2.24109,183600000.0
2005-02-18 07:00:00,2.24159,2.2418,2.2407,2.24122,207100000.0
2005-02-18 07:05:00,2.24097,2.24197,2.24087,2.24133,191500000.0
2005-02-18 07:10:00,2.24138,2.24185,2.24113,2.24174,169600000.0
2005-02-18 07:15:00,2.24181,2.24186,2.24108,2.24185,140200000.0
2005-02-18 07:20:00,2.2416,2.24232,2.24113,2.24178,212800000.0
2005-02-18 07:25:00,2.24181,2.24196,2.24124,2.24169,226600000.0
2005-02-18 07:30:00,2.2417,2.24216,2.24152,2.24163,165900000.0
2005-02-18 07:35:00,2.24166,2.24223,2.24141,2.24192,179900000.0
2005-02-18 07:40:00,2.24197,2.24213,2.24149,2.2416,196000000.0
2005-02-18 07:45:00,2.24122,2.24224,2.24122,2.24173,172399999.0
2005-02-18 07:50:00,2.24195,2.24211,2.24148,2.24161,172900001.0
2005-02-18 07:55:00,2.24201,2.24244,2.24175,2.24207,231900000.0
2005-02-18 08:00:00,2.24237,2.24237,2.24153,2.24187,169899999.0
2005-02-18 08:05:00,2.24213,2.24248,2.24188,2.24236,143499999.0
2005-02-18 08:10:00,2.24208,2.24299,2.24171,2.24175,179000000.0
2005-02-18 08:15:00,2.24209,2.24238,2.24147,2.24213,212900000.0
2005-02-18 08:20:00,2.24215,2.24216,2.24125,2.24144,155200000.0
2005-02-18 08:25:00,2.24128,2.24169,2.24062,2.24082,167900000.0
2005-02-18 08:30:00,2.24065,2.24132,2.24044,2.24044,206700001.0
2005-02-18 08:35:00,2.24069,2.24112,2.24022,2.24092,192900000.0
2005-02-18 08:40:00,2.24103,2.2414,2.24072,2.24089,173700000.0
2005-02-18 08:45:00,2.24084,2.24206,2.24049,2.24055,215500000.0
2005-02-18 08:50:00,2.24038,2.24108,2.24016,2.24037,229500001.0
2005-02-18 08:55:00,2.24044,2.24086,2.23951,2.2403,151800000.0
2005-02-18 09:00:00,2.24,2.24028,2.23947,2.2401,158300000.0
2005-02-18 09:05:00,2.2399,2.24044,2.23971,2.23979,176900000.0
2005-02-18 09:10:00,2.2401,2.24075,2.23943,2.24073,185100000.0
2005-02-18 09:15:00,2.2406,2.2409,2.24009,2.24049,164200001.0
2005-02-18 09:20:00,2.24061,2.2408,2.23998,2.24033,171500000.0
2005-02-18 09:25:00,2.24011,2.24067,2.23975,2.24067,180500000.0
2005-02-18 09:30:00,2.24066,2.24134,2.24066,2.24095,210200000.0
2005-02-18 09:35:00,2.24142,2.24142,2.24063,2.24105,222300000.0
2005-02-18 09:40:00,2.24148,2.24212,2.241,2.24134,162800000.0
2005-02-18 09:45:00,2.24127,2.2421,2.24115,2.24168,210200000.0
2005-02-18 09:50:00,2.24201,2.2421,2.24116,2.24203,147900000.0
2005-02-18 09:55:00,2.24186,2.24284,2.24134,2.24134,202000001.0
2005-02-18 10:00:00,2.24098,2.2433,2.24098,2.24239,178400000.0
2005-02-18 10:05:00,2.24234,2.24306,2.24181,2.2428,181300000.0
2005-02-18 10:10:00,2.2432,2.24453,2.24295,2.24372,167200000.0
2005-02-18 10:15:00,2.24427,2.24427,2.24232,2.24253,211999998.0
2005-02-18 10:20:00,2.24267,2.24291,2.24218,2.24285,181400000.0
2005-02-18 10:25:00,2.24297,2.24317,2.24244,2.24251,198700000.0
2005-02-18 10:30:00,2.24264,2.24298,2.24198,2.24297,184000001.0
2005-02-18 10:35:00,2.24277,2.24323,2.24261,2.24323,172900000.0
2005-02-18 10:40:00,2.24311,2.24318,2.24226,2.24285,156400000.0
2005-02-18 10:45:00,2.24282,2.243,2.24245,2.24288,176300000.0
2005-02-18 10:50:00,2.24277,2.24318,2.24245,2.24297,223900000.0
2005-02-18 10:55:00,2.24301,2.24374,2.24285,2.24322,209700000.0
2005-02-18 11:00:00,2.24301,2.24354,2.24264,2.24321,179900000.0
2005-02-18 11:05:00,2.24273,2.2442,2.24249,2.2436,166900000.0
2005-02-18 11:10:00,2.24356,2.24396,2.24332,2.24373,190500000.0
2005-02-18 11:15:00,2.24368,2.24414,2.24295,2.24332,159000000.0
2005-02-18 11:20:00,2.24325,2.24352,2.24276,2.24302,193500000.0
2005-02-18 11:25:00,2.24278,2.24343,2.2427,2.24292,217400000.0
2005-02-18 11:30:00,2.2427,2.24333,2.24243,2.24283,152700000.0
2005-02-18 11:35:00,2.24309,2.24473,2.24293,2.24451,208900000.0
2005-02-18 11:40:00,2.24495,2.24538,2.24434,2.24512,215700000.0
2005-02-18 11:45:00,2.24491,2.2458,2.24452,2.24533,191700001.0
2005-02-18 11:50:00,2.24512,2.24606,2.24502,2.24574,234700000.0
2005-02-18 11:55:00,2.24578,2.2458,2.24476,2.24495,170800000.0
2005-02-18 12:00:00,2.24492,2.24585,2.24448,2.24566,159700000.0
2005-02-18 12:05:00,2.24576,2.24576,2.24503,2.24518,180500000.0
2005-02-18 12:10:00,2.24559,2.24561,2.24461,2.24493,179299998.0
2005-02-18 12:15:00,2.24483,2.24568,2.24476,2.24562,249700000.0
2005-02-18 12:20:00,2.24539,2.2459,2.24512,2.24512,183800000.0
2005-02-18 12:25:00,2.2453,2.24566,2.24462,2.24467,227300000.0
2005-02-18 12:30:00,2.24456,2.24517,2.24408,2.24491,161500000.0
2005-02-18 12:35:00,2.2448,2.24547,2.2448,2.24547,197200000.0
2005-02-18 12:40:00,2.24507,2.24589,2.24496,2.24566,194600000.0
2005-02-18 12:45:00,2.24565,2.24642,2.24509,2.24549,211300000.0
2005-02-18 12:50:00,2.2456,2.24565,2.24474,2.2456,169200000.0
2005-02-18 12:55:00,2.24559,2.246,2.24503,2.246,216100000.0
2005-02-18 13:00:00,2.24627,2.24628,2.24537,2.24618,223900001.0
2005-02-18 13:05:00,2.24612,2.24707,2.2456,2.24702,190500000.0
2005-02-18 13:10:00,2.2469,2.24764,2.24636,2.24656,167800000.0
2005-02-18 13:15:00,2.24646,2.24708,2.24606,2.24695,201000000.0
2005-02-18 13:20:00,2.24702,2.2473,2.24606,2.24714,167000000.0
2005-02-18 13:25:00,2.24677,2.24759,2.24677,2.24727,146300000.0
2005-02-18 13:30:00,2.24727,2.24747,2.24653,2.24721,176500000.0
2005-02-18 13:35:00,2.24749,2.24777,2.24671,2.2476,197900000.0
2005-02-18 13:40:00,2.24766,2.24795,2.24702,2.24707,214900000.0
2005-02-18 13:45:00,2.24692,2.24805,2.24665,2.24711,184200000.0
2005-02-18 13:50:00,2.24726,2.24732,2.24613,2.24684,177400000.0
2005-02-18 13:55:00,2.24673,2.24796,2.24668,2.24788,137000000.0
2005-02-18 14:00:00,2.24787,2.24791,2.24692,2.2477,177600000.0
2005-02-18 14:05:00,2.24775,2.24804,2.24729,2.248,187300000.0
2005-02-18 14:10:00,2.2478,2.24845,2.24754,2.24795,240500000.0
2005-02-18 14:15:00,2.24768,2.24793,2.24723,2.24773,236300000.0
2005-02-18 14:20:00,2.24791,2.24825,2.24755,2.24791,220000000.0
2005-02-18 14:25:00,2.24736,2.2478,2.24688,2.24711,212700000.0
2005-02-18 14:30:00,2.24767,2.24809,2.24707,2.24788,235200000.0
2005-02-18 14:35:00,2.24777,2.24796,2.2466,2.24675,149200000.0
2005-02-18 14:40:00,2.24685,2.24757,2.24643,2.24684,200100000.0
2005-02-18 14:45:00,2.24673,2.24748,2.2466,2.2471,218800000.0
2005-02-18 14:50:00,2.24677,2.2474,2.24677,2.24697,221300000.0
2005-02-18 14:55:00,2.24661,2.24736,2.24559,2.24595,202700001.0
2005-02-18 15:00:00,2.24587,2.24609,2.24488,2.24498,190500000.0
2005-02-18 15:05:00,2.24504,2.24542,2.24422,2.24453,202800000.0
2005-02-18 15:10:00,2.24459,2.24496,2.24429,2.24496,136200000.0
2005-02-18 15:15:00,2.24508,2.24517,2.24393,2.24411,213800000.0
2005-02-18 15:20:00,2.24426,2.24537,2.24421,2.24515,184000000.0
2005-02-18 15:25:00,2.24517,2.24562,2.24502,2.24533,170200000.0
2005-02-18 15:30:00,2.24602,2.24861,2.2457,2.24686,208200000.0
2005-02-18 15:35:00,2.24694,2.24762,2.24604,2.24618,228699998.0
2005-02-18 15:40:00,2.24657,2.24723,2.24579,2.24633,168600000.0
2005-02-18 15:45:00,2.24618,2.24685,2.24607,2.24654,192800000.0
2005-02-18 15:50:00,2.24652,2.24724,2.24572,2.24616,161400000.0
2005-02-18 15:55:00,2.24635,2.24645,2.2447,2.24494,191600000.0
2005-02-18 16:00:00,2.24472,2.2449,2.24381,2.24386,184500000.0
2005-02-18 16:05:00,2.24389,2.24443,2.24295,2.24295,183100000.0
2005-02-18 16:10:00,2.24322,2.24351,2.24255,2.24325,215400000.0
2005-02-18 16:15:00,2.24318,2.24371,2.24297,2.2431,168700000.0
2005-02-18 16:20:00,2.24362,2.24364,2.2426,2.2429,166000000.0
2005-02-18 16:25:00,2.2426,2.24309,2.24208,2.24251,202900001.0
2005-02-18 16:30:00,2.24247,2.24299,2.24179,2.24288,204700000.0
2005-02-18 16:35:00,2.24284,2.24336,2.24266,2.243,204700000.0
2005-02-18 16:40:00,2.24312,2.2438,2.24241,2.24326,195600001.0
2005-02-18 16:45:00,2.24309,2.2435,2.24256,2.24285,191500000.0
2005-02-18 16:50:00,2.24273,2.2429,2.2399,2.23993,235600000.0
2005-02-18 16:55:00,2.2399,2.24123,2.23985,2.2409,159600000.0
2005-02-18 17:00:00,2.24068,2.2419,2.24048,2.24131,195800000.0
2005-02-18 17:05:00,2.24114,2.2418,2.24089,2.24156,211000000.0
2005-02-18 17:10:00,2.24171,2.24325,2.24152,2.24285,192200000.0
2005-02-18 17:15:00,2.24267,2.24343,2.24265,2.24301,205399999.0
2005-02-18 17:20:00,2.24314,2.24376,2.24241,2.24253,187300001.0
2005-02-18 17:25:00,2.24246,2.24322,2.24206,2.2424,217500000.0
2005-02-18 17:30:00,2.24247,2.24315,2.24217,2.24269,172700000.0
2005-02-18 17:35:00,2.24322,2.24355,2.2429,2.24324,178400001.0
2005-02-18 17:40:00,2.24302,2.2437,2.24262,2.24262,186100000.0
2005-02-18 17:45:00,2.24302,2.2432,2.24156,2.24163,190400000.0
2005-02-18 17:50:00,2.24159,2.24174,2.24038,2.24093,142200000.0
2005-02-18 17:55:00,2.24122,2.24136,2.23927,2.24035,207400000.0
2005-02-18 18:00:00,2.24028,2.24107,2.24013,2.24103,1449599996.0
2005-02-18 18:05:00,2.24093,2.24106,2.24019,2.24071,1747700003.0
2005-02-18 18:10:00,2.24078,2.24115,2.24006,2.24108,1224899998.0
2005-02-18 18:15:00,2.24116,2.24182,2.24098,2.24145,1336700000.0
2005-02-18 18:20:00,2.2414,2.2428,2.24122,2.24215,1197000000.0
2005-02-18 18:25:00,2.24208,2.24227,2.24064,2.24105,1264299998.0
2005-02-18 18:30:00,2.24121,2.24206,2.24076,2.24177,1276300000.0
2005-02-18 18:35:00,2.24174,2.24187,2.24089,2.24157,672200000.0
2005-02-18 18:40:00,2.24177,2.24198,2.24043,2.24089,607400001.0
2005-02-18 18:45:00,2.24094,2.2411,2.2399,2.24021,299400000.0
2005-02-18 18:50:00,2.23975,2.24058,2.23939,2.23978,635700000.0
2005-02-18 18:55:00,2.23952,2.24005,2.23896,2.23967,682600001.0
2005-02-18 19:00:00,2.23934,2.23989,2.23879,2.23925,431600000.0
2005-02-18 19:05:00,2.23945,2.24027,2.23911,2.23993,821400001.0
2005-02-18 19:10:00,2.24009,2.24032,2.23949,2.23978,457300000.0
2005-02-18 19:15:00,2.23977,2.24061,2.23908,2.23972,448200000.0
2005-02-18 19:20:00,2.23986,2.2404,2.23946,2.24004,556799999.0
2005-02-18 19:25:00,2.23998,2.24071,2.23886,2.23952,543500000.0
2005-02-18 19:30:00,2.23939,2.24047,2.23931,2.24008,599499999.0
2005-02-18 19:35:00,2.23997,2.24056,2.23933,2.23989,395699999.0
2005-02-18 19:40:00,2.23996,2.23996,2.23908,2.23979,344200000.0
2005-02-18 19:45:00,2.23997,2.24021,2.23929,2.23966,348900000.0
2005-02-18 19:50:00,2.23966,2.24015,2.23926,2.23941,301400000.0
2005-02-18 19:55:00,2.23931,2.23993,2.23784,2.23872,498399999.0
2005-02-18 20:00:00,2.23852,2.23973,2.23817,2.2395,267800000.0
2005-02-18 20:05:00,2.23949,2.24006,2.23906,2.23975,204400000.0
2005-02-18 20:10:00,2.2398,2.24002,2.23916,2.23952,453800000.0
2005-02-18 20:15:00,2.23961,2.24003,2.23891,2.23961,509300000.0
2005-02-18 20:20:00,2.23947,2.23969,2.23878,2.23947,610100002.0
2005-02-18 20:25:00,2.23935,2.24019,2.23895,2.2394,923599999.0
2005-02-18 20:30:00,2.2394,2.24011,2.23929,2.23999,1157400001.0
2005-02-18 20:35:00,2.23991,2.24057,2.23955,2.24023,534699999.0
2005-02-18 20:40:00,2.24027,2.24096,2.23991,2.24064,640700000.0
2005-02-18 20:45:00,2.24057,2.24142,2.24057,2.24121,572300000.0
2005-02-18 20:50:00,2.24112,2.24181,2.24095,2.24095,827699999.0
2005-02-18 20:55:00,2.24131,2.24152,2.24034,2.24107,1122700002.0
2005-02-18 21:00:00,2.24093,2.24181,2.24052,2.24093,783100000.0
2005-02-18 21:05:00,2.24123,2.24164,2.24052,2.24147,221700000.0
2005-02-18 21:10:00,2.24151,2.24162,2.24079,2.2416,513499999.0
2005-02-18 21:15:00,2.24146,2.24166,2.2407,2.24116,581900000.0
2005-02-18 21:20:00,2.24116,2.24196,2.2408,2.24163,769200001.0
2005-02-18 21:25:00,2.24152,2.2419,2.24111,2.24138,294400000.0
2005-02-18 21:30:00,2.24168,2.24168,2.2403,2.24096,450500000.0
2005-02-18 21:35:00,2.24121,2.24195,2.24119,2.24144,244700000.0
2005-02-18 21:40:00,2.24153,2.24307,2.24149,2.24282,320300001.0
2005-02-18 21:45:00,2.24265,2.24285,2.24186,2.24213,447500001.0
2005-02-18 21:50:00,2.24235,2.24235,2.24105,2.24159,316500000.0
2005-02-18 21:55:00,2.2416,2.24175,2.24106,2.24128,386400000.0
2005-02-18 22:00:00,2.24115,2.24143,2.24036,2.24061,363999999.0
2005-02-18 22:05:00,2.24047,2.24089,2.2403,2.24058,185700000.0
2005-02-18 22:10:00,2.24069,2.24122,2.2404,2.2411,216400001.0
2005-02-18 22:15:00,2.24074,2.24166,2.24051,2.24107,418200001.0
2005-02-18 22:20:00,2.2413,2.24195,2.24125,2.24147,267000000.0
2005-02-18 22:25:00,2.24117,2.24183,2.2407,2.24137,316000000.0
2005-02-18 22:30:00,2.24127,2.24166,2.2405,2.24131,317699999.0
2005-02-18 22:35:00,2.24116,2.24142,2.24042,2.24093,166600000.0
2005-02-18 22:40:00,2.24111,2.24122,2.24043,2.24105,336400001.0
2005-02-18 22:45:00,2.24091,2.24108,2.24039,2.24076,335200000.0
2005-02-18 22:50:00,2.24066,2.24113,2.24004,2.2403,293000000.0
2005-02-18 22:55:00,2.24036,2.24076,2.23998,2.23998,201000000.0
2005-02-18 23:00:00,2.24045,2.2407,2.24003,2.2406,137300000.0
2005-02-18 23:05:00,2.24059,2.24148,2.24037,2.24146,153100000.0
2005-02-18 23:10:00,2.24109,2.24136,2.24045,2.24045,147000000.0
2005-02-18 23:15:00,2.24067,2.24111,2.24038,2.24086,149000000.0
2005-02-18 23:20:00,2.24084,2.24172,2.24075,2.24123,143699999.0
2005-02-18 23:25:00,2.2411,2.24153,2.24052,2.24057,219500000.0
2005-02-18 23:30:00,2.23997,2.24066,2.23974,2.23983,154000000.0
2005-02-18 23:35:00,2.24012,2.24023,2.23928,2.23956,219200000.0
2005-02-18 23:40:00,2.23946,2.23999,2.23917,2.23999,126600000.0
2005-02-18 23:45:00,2.23975,2.24018,2.23954,2.24,171600000.0
2005-02-18 23:50:00,2.24024,2.24032,2.23964,2.2401,178499999.0
2005-02-18 23:55:00,2.24021,2.24063,2.23993,2.24031,210400000.0
2005-02-21 00:00:00,2.24286,2.24323,2.24106,2.24139,139500000.0
2005-02-21 00:05:00,2.24267,2.24332,2.24267,2.24311,147400000.0
2005-02-21 00:10:00,2.243,2.24327,2.2427,2.24322,127200000.0
2005-02-21 00:15:00,2.24305,2.24357,2.24287,2.24292,125300000.0
2005-02-21 00:20:00,2.24258,2.24316,2.24239,2.2428,101000000.0
2005-02-21 00:25:00,2.24283,2.24314,2.24241,2.24248,166400000.0
2005-02-21 00:30:00,2.24262,2.24302,2.24226,2.24226,131000000.0
2005-02-21 00:35:00,2.2424,2.24296,2.24235,2.24258,119500001.0
2005-02-21 00:40:00,2.2426,2.2431,2.2424,2.24302,158299999.0
2005-02-21 00:45:00,2.2429,2.24303,2.24218,2.24218,130200000.0
2005-02-21 00:50:00,2.24234,2.24279,2.2419,2.24221,168600000.0
2005-02-21 00:55:00,2.24183,2.24235,2.24173,2.24232,152800000.0
2005-02-21 01:00:00,2.24212,2.24223,2.24092,2.24092,223400001.0
2005-02-21 01:05:00,2.24144,2.24144,2.24082,2.24113,161100000.0
2005-02-21 01:10:00,2.24109,2.2413,2.24086,2.24086,172100000.0
2005-02-21 01:15:00,2.24145,2.24145,2.2403,2.24073,150100000.0
2005-02-21 01:20:00,2.2406,2.24111,2.24038,2.24083,194800000.0
2005-02-21 01:25:00,2.2407,2.24083,2.24013,2.24013,155300000.0
2005-02-21 01:30:00,2.24031,2.24034,2.23958,2.23992,181800000.0
2005-02-21 01:35:00,2.24,2.24015,2.2395,2.2395,165600000.0
2005-02-21 01:40:00,2.23967,2.23979,2.23916,2.23918,217200000.0
2005-02-21 01:45:00,2.23917,2.23992,2.23914,2.23955,164500000.0
2005-02-21 01:50:00,2.23981,2.24021,2.2396,2.24007,174600000.0
2005-02-21 01:55:00,2.2401,2.24022,2.2394,2.23957,125900000.0
2005-02-21 02:00:00,2.23964,2.24011,2.23952,2.2398,200600000.0
2005-02-21 02:05:00,2.23958,2.2401,2.23916,2.23927,190400000.0
2005-02-21 02:10:00,2.23918,2.23981,2.23918,2.23934,135300000.0
2005-02-21 02:15:00,2.23943,2.23968,2.23855,2.23874,219400000.0
2005-02-21 02:20:00,2.23897,2.23945,2.23878,2.23928,128500000.0
2005-02-21 02:25:00,2.23914,2.23966,2.2389,2.23929,194899998.0
2005-02-21 02:30:00,2.23928,2.23967,2.23871,2.23915,182800000.0
2005-02-21 02:35:00,2.23897,2.2394,2.23866,2.2392,148000000.0
2005-02-21 02:40:00,2.23909,2.23986,2.23909,2.23959,186200000.0
2005-02-21 02:45:00,2.24,2.24,2.239,2.23955,151300000.0
2005-02-21 02:50:00,2.23944,2.24002,2.23876,2.23881,191700000.0
2005-02-21 02:55:00,2.23881,2.23928,2.23857,2.23881,171300000.0
2005-02-21 03:00:00,2.23838,2.23941,2.23838,2.23941,162000000.0
2005-02-21 03:05:00,2.23896,2.23932,2.23831,2.23877,136000000.0
2005-02-21 03:10:00,2.23871,2.239,2.23801,2.23807,156600000.0
2005-02-21 03:15:00,2.23829,2.23863,2.23772,2.23817,124400000.0
2005-02-21 03:20:00,2.23866,2.23878,2.23809,2.23851,202600000.0
2005-02-21 03:25:00,2.23832,2.23894,2.23824,2.23852,155000000.0
2005-02-21 03:30:00,2.23886,2.23918,2.23846,2.2389,173400000.0
2005-02-21 03:35:00,2.23875,2.23914,2.23832,2.23851,139400000.0
2005-02-21 03:40:00,2.23878,2.23894,2.23828,2.23862,201300000.0
2005-02-21 03:45:00,2.23851,2.23915,2.23851,2.23915,143700000.0
2005-02-21 03:50:00,2.23917,2.23982,2.23917,2.23965,159800000.0
2005-02-21 03:55:00,2.23992,2.23992,2.23902,2.23972,230700000.0
2005-02-21 04:00:00,2.23976,2.23987,2.23874,2.2391,180600000.0
2005-02-21 04:05:00,2.23899,2.23905,2.23839,2.23864,213299999.0
2005-02-21 04:10:00,2.23863,2.23883,2.23821,2.23881,136400000.0
2005-02-21 04:15:00,2.23862,2.2389,2.23827,2.23871,145100000.0
2005-02-21 04:20:00,2.23893,2.23921,2.23866,2.23904,172900000.0
2005-02-21 04:25:00,2.23879,2.23926,2.23858,2.23867,175100001.0
2005-02-21 04:30:00,2.23888,2.23955,2.23888,2.23932,190200000.0
2005-02-21 04:35:00,2.23928,2.23968,2.2386,2.23911,183300000.0
2005-02-21 04:40:00,2.23924,2.23961,2.23886,2.23919,125500000.0
2005-02-21 04:45:00,2.23919,2.23936,2.2386,2.23906,149300000.0
2005-02-21 04:50:00,2.23915,2.24,2.23915,2.23951,167100001.0
2005-02-21 04:55:00,2.23924,2.23988,2.23924,2.23979,165100000.0
2005-02-21 05:00:00,2.23953,2.24026,2.23946,2.24013,133300000.0
2005-02-21 05:05:00,2.24053,2.24053,2.23982,2.24021,173500000.0
2005-02-21 05:10:00,2.23995,2.24101,2.23985,2.24046,165200000.0
2005-02-21 05:15:00,2.24049,2.24081,2.2402,2.24068,177600000.0
2005-02-21 05:20:00,2.2411,2.24118,2.24008,2.24088,193200000.0
2005-02-21 05:25:00,2.24075,2.24125,2.24021,2.24112,101300000.0
2005-02-21 05:30:00,2.24061,2.24106,2.23993,2.24057,118000000.0
2005-02-21 05:35:00,2.24083,2.24148,2.24049,2.24148,172200000.0
2005-02-21 05:40:00,2.24136,2.24304,2.24136,2.24304,186800001.0
2005-02-21 05:45:00,2.24304,2.24308,2.24109,2.24128,158800000.0
2005-02-21 05:50:00,2.24116,2.24148,2.2405,2.24104,170900000.0
2005-02-21 05:55:00,2.24127,2.24215,2.24095,2.24171,174800000.0
2005-02-21 06:00:00,2.24176,2.24202,2.24126,2.24178,164200000.0
2005-02-21 06:05:00,2.24184,2.2424,2.24181,2.24182,183799999.0
2005-02-21 06:10:00,2.24186,2.24204,2.24138,2.24176,103000000.0
2005-02-21 06:15:00,2.24158,2.24169,2.24091,2.24132,165500000.0
2005-02-21 06:20:00,2.2416,2.24174,2.24066,2.2411,196200000.0
2005-02-21 06:25:00,2.24096,2.24165,2.24085,2.24089,150400000.0
2005-02-21 06:30:00,2.2411,2.24152,2.24092,2.24136,167000000.0
2005-02-21 06:35:00,2.24135,2.24159,2.24111,2.24145,205600000.0
2005-02-21 06:40:00,2.24109,2.24169,2.24106,2.24134,147500000.0
2005-02-21 06:45:00,2.24147,2.24202,2.24114,2.24198,198100000.0
2005-02-21 06:50:00,2.24145,2.24198,2.24141,2.24165,212400000.0
2005-02-21 06:55:00,2.24164,2.24197,2.2413,2.2416,147900000.0
2005-02-21 07:00:00,2.24109,2.24198,2.24109,2.24181,202300000.0
2005-02-21 07:05:00,2.24166,2.24184,2.24126,2.24184,159000000.0
2005-02-21 07:10:00,2.24119,2.24179,2.24103,2.24113,163400000.0
2005-02-21 07:15:00,2.24119,2.24155,2.24093,2.24132,191399999.0
2005-02-21 07:20:00,2.24115,2.24159,2.2404,2.24043,168900000.0
2005-02-21 07:25:00,2.24116,2.24133,2.24035,2.24047,245100001.0
2005-02-21 07:30:00,2.24071,2.24125,2.24028,2.24115,158400000.0
2005-02-21 07:35:00,2.24117,2.24141,2.24046,2.24046,131300000.0
2005-02-21 07:40:00,2.24061,2.24116,2.24054,2.24075,119700000.0
2005-02-21 07:45:00,2.24108,2.24109,2.24041,2.24041,144000000.0
2005-02-21 07:50:00,2.24055,2.24129,2.24045,2.24052,226100000.0
2005-02-21 07:55:00,2.241,2.2415,2.24081,2.24109,189300000.0
2005-02-21 08:00:00,2.24165,2.24165,2.24079,2.24116,226800000.0
2005-02-21 08:05:00,2.24078,2.24129,2.2405,2.2405,200900002.0
2005-02-21 08:10:00,2.2407,2.24132,2.2403,2.2403,184800000.0
2005-02-21 08:15:00,2.24065,2.24094,2.24038,2.24081,194900000.0
2005-02-21 08:20:00,2.24092,2.2411,2.24033,2.24088,137400000.0
2005-02-21 08:25:00,2.24066,2.24131,2.24049,2.24072,174199999.0
2005-02-21 08:30:00,2.2406,2.24132,2.24045,2.24078,232500000.0
2005-02-21 08:35:00,2.24077,2.24103,2.24035,2.24103,179000001.0
2005-02-21 08:40:00,2.24108,2.24138,2.24055,2.24108,178600001.0
2005-02-21 08:45:00,2.24099,2.24144,2.24066,2.24131,177500000.0
2005-02-21 08:50:00,2.24137,2.24203,2.24129,2.24169,161500000.0
2005-02-21 08:55:00,2.24166,2.24192,2.24016,2.24032,162500000.0
2005-02-21 09:00:00,2.24021,2.24063,2.23919,2.23979,157300000.0
2005-02-21 09:05:00,2.23977,2.24041,2.23949,2.23964,178600000.0
2005-02-21 09:10:00,2.23987,2.23987,2.23918,2.23961,166500000.0
2005-02-21 09:15:00,2.23963,2.24053,2.23897,2.23897,154400000.0
2005-02-21 09:20:00,2.23925,2.23968,2.23897,2.23958,185700000.0
2005-02-21 09:25:00,2.23945,2.23992,2.23929,2.23957,168100000.0
2005-02-21 09:30:00,2.23969,2.23991,2.23864,2.23885,177700000.0
2005-02-21 09:35:00,2.23913,2.23955,2.2389,2.2389,237700000.0
2005-02-21 09:40:00,2.23911,2.23934,2.23865,2.23865,185500000.0
2005-02-21 09:45:00,2.23913,2.23941,2.2388,2.23917,185400000.0
2005-02-21 09:50:00,2.2389,2.23931,2.238,2.23829,195800000.0
2005-02-21 09:55:00,2.23829,2.23878,2.23803,2.23811,174800000.0
2005-02-21 10:00:00,2.23811,2.23854,2.23762,2.23831,180000000.0
2005-02-21 10:05:00,2.23819,2.23857,2.23772,2.23826,181500001.0
2005-02-21 10:10:00,2.23848,2.2389,2.23789,2.23874,184800000.0
2005-02-21 10:15:00,2.23873,2.23912,2.23813,2.2388,166500000.0
2005-02-21 10:20:00,2.23902,2.24273,2.2387,2.24244,217500000.0
2005-02-21 10:25:00,2.24205,2.24234,2.24079,2.2419,166700000.0
2005-02-21 10:30:00,2.24138,2.24187,2.24111,2.24187,231499999.0
2005-02-21 10:35:00,2.24161,2.24293,2.24161,2.24287,176300000.0
2005-02-21 10:40:00,2.24282,2.24377,2.24245,2.24287,189100000.0
2005-02-21 10:45:00,2.24295,2.24375,2.24249,2.24353,211599999.0
2005-02-21 10:50:00,2.2433,2.24403,2.24306,2.24398,174700000.0
2005-02-21 10:55:00,2.24378,2.24433,2.24337,2.24369,247500000.0
2005-02-21 11:00:00,2.24347,2.24627,2.24334,2.2461,166100000.0
2005-02-21 11:05:00,2.24616,2.24702,2.24557,2.24584,204300000.0
2005-02-21 11:10:00,2.24582,2.24649,2.24534,2.2463,202000000.0
2005-02-21 11:15:00,2.24615,2.24686,2.24564,2.2458,224700000.0
2005-02-21 11:20:00,2.24573,2.246,2.24509,2.2452,190800000.0
2005-02-21 11:25:00,2.24529,2.24564,2.24464,2.24496,221200000.0
2005-02-21 11:30:00,2.24474,2.24538,2.24459,2.24532,226500000.0
2005-02-21 11:35:00,2.24553,2.24563,2.24491,2.2452,200300000.0
2005-02-21 11:40:00,2.24507,2.24546,2.24488,2.24515,160800000.0
2005-02-21 11:45:00,2.24507,2.24534,2.24475,2.24478,143100000.0
2005-02-21 11:50:00,2.24467,2.24499,2.24424,2.24424,206400000.0
2005-02-21 11:55:00,2.2443,2.24513,2.24415,2.24489,172300000.0
2005-02-21 12:00:00,2.24509,2.24524,2.24444,2.24446,151700000.0
2005-02-21 12:05:00,2.24461,2.24479,2.24382,2.244,195700000.0
2005-02-21 12:10:00,2.24417,2.24419,2.24325,2.24329,162800000.0
2005-02-21 12:15:00,2.24332,2.24403,2.2433,2.24336,192600000.0
2005-02-21 12:20:00,2.24304,2.24343,2.24263,2.2431,168100000.0
2005-02-21 12:25:00,2.24378,2.24407,2.24301,2.24301,219400000.0
2005-02-21 12:30:00,2.2434,2.24377,2.24309,2.24357,162600000.0
2005-02-21 12:35:00,2.24373,2.2446,2.24324,2.24426,234599999.0
2005-02-21 12:40:00,2.24436,2.24478,2.24268,2.24276,197400000.0
2005-02-21 12:45:00,2.24248,2.24298,2.24217,2.2424,189399999.0
2005-02-21 12:50:00,2.24278,2.24295,2.2418,2.24192,205700000.0
2005-02-21 12:55:00,2.24193,2.24261,2.24156,2.24253,183500001.0
2005-02-21 13:00:00,2.24228,2.24231,2.24091,2.24093,215600000.0
2005-02-21 13:05:00,2.24122,2.24122,2.23997,2.24049,150500000.0
2005-02-21 13:10:00,2.24044,2.24112,2.24013,2.24089,227599999.0
2005-02-21 13:15:00,2.24067,2.24098,2.24028,2.24062,195400000.0
2005-02-21 13:20:00,2.24073,2.24091,2.24017,2.24035,117200000.0
2005-02-21 13:25:00,2.24072,2.24097,2.24021,2.24069,168400000.0
2005-02-21 13:30:00,2.24031,2.24099,2.24027,2.24065,186200000.0
2005-02-21 13:35:00,2.2407,2.24131,2.24028,2.241,224900000.0
2005-02-21 13:40:00,2.24077,2.24116,2.24026,2.24058,140500000.0
2005-02-21 13:45:00,2.24051,2.2412,2.24019,2.24119,181999999.0
2005-02-21 13:50:00,2.24081,2.24145,2.24073,2.24102,161800000.0
2005-02-21 13:55:00,2.24116,2.24151,2.24074,2.24145,200900000.0
2005-02-21 14:00:00,2.24119,2.24174,2.24077,2.24104,177200001.0
2005-02-21 14:05:00,2.241,2.24111,2.24037,2.24073,202300000.0
2005-02-21 14:10:00,2.2407,2.24146,2.23983,2.24142,250199999.0
2005-02-21 14:15:00,2.24126,2.24208,2.24089,2.24197,199900000.0
2005-02-21 14:20:00,2.24219,2.24266,2.2415,2.24243,166900000.0
2005-02-21 14:25:00,2.24208,2.24256,2.24149,2.24153,196800000.0
2005-02-21 14:30:00,2.24158,2.24192,2.24121,2.2413,223600000.0
2005-02-21 14:35:00,2.24117,2.24207,2.24085,2.24187,149500001.0
2005-02-21 14:40:00,2.24193,2.24197,2.24131,2.24178,195100001.0
2005-02-21 14:45:00,2.24187,2.24207,2.24143,2.24178,183000000.0
2005-02-21 14:50:00,2.24159,2.24214,2.24104,2.24209,198300000.0
2005-02-21 14:55:00,2.24197,2.24208,2.24089,2.24089,194500000.0
2005-02-21 15:00:00,2.24108,2.24157,2.24093,2.24127,195300000.0
2005-02-21 15:05:00,2.24119,2.24179,2.24068,2.2414,162400000.0
2005-02-21 15:10:00,2.24096,2.24125,2.24044,2.24095,155400000.0
2005-02-21 15:15:00,2.24111,2.24163,2.24089,2.24144,209300001.0
2005-02-21 15:20:00,2.24135,2.24188,2.24135,2.24179,188400000.0
2005-02-21 15:25:00,2.24168,2.24209,2.24136,2.24161,164900000.0
2005-02-21 15:30:00,2.24148,2.24198,2.24117,2.24143,208500000.0
2005-02-21 15:35:00,2.24131,2.2422,2.24095,2.24197,213100000.0
2005-02-21 15:40:00,2.24185,2.24225,2.24155,2.24166,207700000.0
2005-02-21 15:45:00,2.2416,2.24217,2.24146,2.24175,217900000.0
2005-02-21 15:50:00,2.24201,2.24242,2.24163,2.24212,171000000.0
2005-02-21 15:55:00,2.24185,2.24263,2.24158,2.24263,178400000.0
2005-02-21 16:00:00,2.24238,2.243,2.24187,2.24238,180000000.0
2005-02-21 16:05:00,2.24275,2.24321,2.24222,2.24286,161300000.0
2005-02-21 16:10:00,2.24245,2.24363,2.24209,2.24211,185300000.0
2005-02-21 16:15:00,2.24222,2.24295,2.24217,2.24279,172900000.0
2005-02-21 16:20:00,2.24263,2.24309,2.24225,2.24239,173400000.0
2005-02-21 16:25:00,2.2429,2.24371,2.24256,2.24324,198400000.0
2005-02-21 16:30:00,2.24328,2.24329,2.24269,2.24307,160500000.0
2005-02-21 16:35:00,2.2427,2.24311,2.24236,2.24291,202400000.0
2005-02-21 16:40:00,2.243,2.24342,2.24271,2.24314,204000000.0
2005-02-21 16:45:00,2.24325,2.24384,2.24317,2.24339,184600000.0
2005-02-21 16:50:00,2.24348,2.24382,2.24275,2.24304,201700000.0
2005-02-21 16:55:00,2.2429,2.24311,2.24249,2.24254,172300000.0
2005-02-21 17:00:00,2.24256,2.24303,2.2421,2.24212,194999999.0
2005-02-21 17:05:00,2.24203,2.24256,2.24154,2.24162,167000000.0
2005-02-21 17:10:00,2.24171,2.2427,2.24161,2.2419,169999999.0
2005-02-21 17:15:00,2.24199,2.24248,2.2418,2.24197,195800000.0
2005-02-21 17:20:00,2.24212,2.24253,2.24167,2.24238,186400002.0
2005-02-21 17:25:00,2.24194,2.24232,2.24142,2.24142,203600000.0
2005-02-21 17:30:00,2.24169,2.24215,2.24146,2.24169,196200000.0
2005-02-21 17:35:00,2.24154,2.2423,2.24141,2.24189,133300000.0
2005-02-21 17:40:00,2.24185,2.24363,2.24136,2.2435,130600000.0
2005-02-21 17:45:00,2.24358,2.24411,2.24292,2.24299,201600000.0
2005-02-21 17:50:00,2.24302,2.24353,2.24243,2.24335,230600000.0
2005-02-21 17:55:00,2.24329,2.24369,2.24157,2.24157,151600000.0
2005-02-21 18:00:00,2.24146,2.24271,2.24133,2.24234,1458799996.0
2005-02-21 18:05:00,2.24245,2.24259,2.24173,2.24235,1803300001.0
2005-02-21 18:10:00,2.24226,2.2431,2.24207,2.24241,1114899999.0
2005-02-21 18:15:00,2.24231,2.243,2.24218,2.24264,1349800001.0
2005-02-21 18:20:00,2.24272,2.24348,2.2421,2.2424,1269800000.0
2005-02-21 18:25:00,2.24225,2.24233,2.24154,2.24179,1528599998.0
2005-02-21 18:30:00,2.24184,2.24278,2.2417,2.24263,1336300000.0
2005-02-21 18:35:00,2.2426,2.24281,2.24119,2.24155,634800001.0
2005-02-21 18:40:00,2.2413,2.24174,2.24092,2.24121,671700000.0
2005-02-21 18:45:00,2.24137,2.24182,2.24095,2.24175,279400000.0
2005-02-21 18:50:00,2.24165,2.24285,2.24136,2.24192,719600000.0
2005-02-21 18:55:00,2.24175,2.24274,2.24122,2.2415,690700000.0
2005-02-21 19:00:00,2.24147,2.24166,2.24081,2.24111,364300000.0
2005-02-21 19:05:00,2.24115,2.24151,2.2407,2.24108,722900000.0
2005-02-21 19:10:00,2.24137,2.24152,2.24065,2.24124,417500000.0
2005-02-21 19:15:00,2.2413,2.24193,2.24098,2.24154,423999999.0
2005-02-21 19:20:00,2.24174,2.24181,2.24102,2.24156,589800000.0
2005-02-21 19:25:00,2.24152,2.24222,2.24103,2.24148,578300002.0
2005-02-21 19:30:00,2.24119,2.24166,2.24072,2.24166,622000000.0
2005-02-21 19:35:00,2.24137,2.24164,2.24069,2.24138,381700000.0
2005-02-21 19:40:00,2.24128,2.24177,2.24098,2.24143,391300000.0
2005-02-21 19:45:00,2.24163,2.24218,2.24115,2.24181,350100000.0
2005-02-21 19:50:00,2.24159,2.24213,2.24136,2.24184,350799999.0
2005-02-21 19:55:00,2.24169,2.24208,2.2413,2.24159,482399997.0
2005-02-21 20:00:00,2.24141,2.24198,2.2413,2.24168,279200000.0
2005-02-21 20:05:00,2.24184,2.24209,2.24128,2.24205,215000000.0
2005-02-21 20:10:00,2.24231,2.24231,2.24175,2.24175,477600001.0
2005-02-21 20:15:00,2.24202,2.24234,2.24152,2.2421,577300000.0
2005-02-21 20:20:00,2.24196,2.24242,2.24161,2.24172,597200000.0
2005-02-21 20:25:00,2.24191,2.24251,2.24172,2.24173,924300001.0
2005-02-21 20:30:00,2.24175,2.24242,2.24147,2.24177,1074000000.0
2005-02-21 20:35:00,2.24177,2.24224,2.24128,2.24143,518700001.0
2005-02-21 20:40:00,2.24205,2.24215,2.24132,2.24167,617300000.0
2005-02-21 20:45:00,2.24199,2.24257,2.24173,2.24251,607499999.0
2005-02-21 20:50:00,2.24218,2.24284,2.24153,2.24272,777500001.0
2005-02-21 20:55:00,2.24253,2.24329,2.24253,2.24283,1068800000.0
2005-02-21 21:00:00,2.24314,2.24358,2.24264,2.24317,831700000.0
2005-02-21 21:05:00,2.24323,2.24376,2.24278,2.24339,233800000.0
2005-02-21 21:10:00,2.24341,2.24391,2.24301,2.24391,472000000.0
2005-02-21 21:15:00,2.24342,2.24371,2.24307,2.24315,656300000.0
2005-02-21 21:20:00,2.24242,2.24373,2.24242,2.24349,815000000.0
2005-02-21 21:25:00,2.24363,2.24381,2.24267,2.24286,315400000.0
2005-02-21 21:30:00,2.243,2.24319,2.24233,2.24266,386700000.0
2005-02-21 21:35:00,2.24306,2.2431,2.24214,2.24278,237400000.0
2005-02-21 21:40:00,2.24254,2.24315,2.24215,2.24255,421999999.0
2005-02-21 21:45:00,2.24263,2.24278,2.24163,2.2423,425000001.0
2005-02-21 21:50:00,2.24296,2.24296,2.24201,2.24245,289200000.0
2005-02-21 21:55:00,2.2424,2.24257,2.24156,2.2422,376200000.0
2005-02-21 22:00:00,2.24203,2.24255,2.24125,2.24194,339500000.0
2005-02-21 22:05:00,2.24132,2.24201,2.24132,2.24175,171900000.0
2005-02-21 22:10:00,2.24195,2.24221,2.24148,2.24221,169800000.0
2005-02-21 22:15:00,2.24215,2.2426,2.24147,2.24228,381800000.0
2005-02-21 22:20:00,2.24225,2.24264,2.24165,2.24207,310000000.0
2005-02-21 22:25:00,2.24194,2.24231,2.24158,2.24215,291000000.0
2005-02-21 22:30:00,2.24193,2.2422,2.24146,2.2422,325200000.0
2005-02-21 22:35:00,2.24223,2.24237,2.2417,2.24228,194800001.0
2005-02-21 22:40:00,2.24226,2.24265,2.24181,2.24243,282800000.0
2005-02-21 22:45:00,2.24238,2.24267,2.24207,2.24264,354699998.0
2005-02-21 22:50:00,2.2422,2.24268,2.24184,2.24205,235700000.0
2005-02-21 22:55:00,2.24182,2.24226,2.24118,2.24142,201000001.0
2005-02-21 23:00:00,2.24173,2.24237,2.24156,2.24184,143400000.0
2005-02-21 23:05:00,2.24219,2.24225,2.24145,2.24156,173300000.0
2005-02-21 23:10:00,2.24179,2.2422,2.24145,2.24184,151600000.0
2005-02-21 23:15:00,2.24179,2.24215,2.24127,2.24215,147700000.0
2005-02-21 23:20:00,2.24212,2.2426,2.24186,2.24212,157500001.0
2005-02-21 23:25:00,2.2425,2.24273,2.24201,2.24243,156400000.0
2005-02-21 23:30:00,2.24303,2.24306,2.2422,2.24227,144200000.0
2005-02-21 23:35:00,2.24211,2.24277,2.24184,2.24263,169300000.0
2005-02-21 23:40:00,2.24273,2.24287,2.24218,2.24235,134400000.0
2005-02-21 23:45:00,2.2424,2.24247,2.24189,2.24194,154600000.0
2005-02-21 23:50:00,2.24218,2.24246,2.24175,2.24182,164600000.0
2005-02-21 23:55:00,2.24183,2.24223,2.2412,2.24174,152700000.0
2005-02-22 00:00:00,2.24169,2.24177,2.24083,2.24172,127800000.0
2005-02-22 00:05:00,2.24178,2.24178,2.24079,2.24105,127300000.0
2005-02-22 00:10:00,2.24088,2.24152,2.24088,2.24142,119899999.0
2005-02-22 00:15:00,2.24124,2.24129,2.24067,2.24121,162200000.0
2005-02-22 00:20:00,2.24096,2.24126,2.24045,2.2412,190300001.0
2005-02-22 00:25:00,2.24142,2.24142,2.24084,2.241,112200000.0
2005-02-22 00:30:00,2.24118,2.24145,2.24088,2.24104,177000000.0
2005-02-22 00:35:00,2.24095,2.24163,2.24095,2.2413,166100000.0
2005-02-22 00:40:00,2.24132,2.24181,2.24105,2.24162,155200000.0
2005-02-22 00:45:00,2.24138,2.2419,2.24115,2.24129,144800000.0
2005-02-22 00:50:00,2.24139,2.24203,2.24127,2.24201,186200000.0
2005-02-22 00:55:00,2.24216,2.24298,2.24199,2.24257,153400000.0
2005-02-22 01:00:00,2.24263,2.24305,2.24205,2.2422,192000000.0
2005-02-22 01:05:00,2.243,2.24341,2.24258,2.24286,171200000.0
2005-02-22 01:10:00,2.24279,2.24334,2.24269,2.24299,168800000.0
2005-02-22 01:15:00,2.24295,2.24358,2.24295,2.24348,197300000.0
2005-02-22 01:20:00,2.24301,2.24349,2.24292,2.24303,154600000.0
2005-02-22 01:25:00,2.24303,2.24355,2.24285,2.24348,172300000.0
2005-02-22 01:30:00,2.24329,2.24365,2.2428,2.24308,148300000.0
2005-02-22 01:35:00,2.24324,2.24368,2.24304,2.24351,145500000.0
2005-02-22 01:40:00,2.24294,2.24422,2.24294,2.24392,179100000.0
2005-02-22 01:45:00,2.24404,2.24434,2.24354,2.24401,145400000.0
2005-02-22 01:50:00,2.24369,2.2442,2.24337,2.24386,168900000.0
2005-02-22 01:55:00,2.24387,2.24398,2.24273,2.24294,150300000.0
2005-02-22 02:00:00,2.2428,2.24328,2.2428,2.24315,126900000.0
2005-02-22 02:05:00,2.24307,2.24344,2.24274,2.24274,182500000.0
2005-02-22 02:10:00,2.24283,2.24287,2.24208,2.24229,190500000.0
2005-02-22 02:15:00,2.24282,2.243,2.24218,2.24246,184100000.0
2005-02-22 02:20:00,2.24277,2.24286,2.242,2.24217,133700000.0
2005-02-22 02:25:00,2.24225,2.24245,2.24188,2.24188,183800001.0
2005-02-22 02:30:00,2.24199,2.24274,2.2418,2.24271,188700000.0
2005-02-22 02:35:00,2.24252,2.24294,2.24188,2.2429,154700000.0
2005-02-22 02:40:00,2.24277,2.24318,2.24234,2.24307,182200000.0
2005-02-22 02:45:00,2.24318,2.24324,2.24249,2.24293,169200000.0
2005-02-22 02:50:00,2.24305,2.24333,2.24256,2.24298,180900000.0
2005-02-22 02:55:00,2.2429,2.24309,2.24247,2.24289,207300001.0
2005-02-22 03:00:00,2.24284,2.24325,2.24226,2.24322,192300001.0
2005-02-22 03:05:00,2.24299,2.24332,2.2426,2.24301,170700000.0
2005-02-22 03:10:00,2.24259,2.24368,2.24241,2.24355,161300000.0
2005-02-22 03:15:00,2.24309,2.24396,2.24309,2.24384,131600000.0
2005-02-22 03:20:00,2.24352,2.24356,2.2429,2.24303,153700000.0
2005-02-22 03:25:00,2.24333,2.24347,2.24274,2.24323,167300000.0
2005-02-22 03:30:00,2.2432,2.24349,2.24283,2.24295,148500000.0
2005-02-22 03:35:00,2.24296,2.24337,2.24271,2.24289,151000000.0
2005-02-22 03:40:00,2.24318,2.24385,2.2429,2.24343,241900000.0
2005-02-22 03:45:00,2.24313,2.24378,2.243,2.24343,208500000.0
2005-02-22 03:50:00,2.24333,2.24392,2.24326,2.24342,161800000.0
2005-02-22 03:55:00,2.2435,2.2438,2.24295,2.24342,168600000.0
2005-02-22 04:00:00,2.24344,2.24364,2.24275,2.24339,152599999.0
2005-02-22 04:05:00,2.24328,2.24335,2.24256,2.24298,175800000.0
2005-02-22 04:10:00,2.24274,2.24332,2.24228,2.24332,182200000.0
2005-02-22 04:15:00,2.24295,2.24322,2.24233,2.2429,122700000.0
2005-02-22 04:20:00,2.24308,2.24332,2.24259,2.2428,175800000.0
2005-02-22 04:25:00,2.24277,2.24315,2.24204,2.24291,162300001.0
2005-02-22 04:30:00,2.24302,2.24346,2.24291,2.24325,169200000.0
2005-02-22 04:35:00,2.24312,2.2434,2.24282,2.2429,184900000.0
2005-02-22 04:40:00,2.24314,2.24355,2.24277,2.2431,135500000.0
2005-02-22 04:45:00,2.24289,2.24297,2.2421,2.24227,123800000.0
2005-02-22 04:50:00,2.24232,2.24254,2.24136,2.24146,224900000.0
2005-02-22 04:55:00,2.24156,2.24182,2.23873,2.239,155700000.0
2005-02-22 05:00:00,2.23856,2.23881,2.23539,2.23707,185000000.0
2005-02-22 05:05:00,2.23727,2.23727,2.23647,2.23654,192699998.0
2005-02-22 05:10:00,2.23652,2.23714,2.23606,2.23639,161400000.0
2005-02-22 05:15:00,2.2365,2.2365,2.23299,2.23341,214100000.0
2005-02-22 05:20:00,2.23288,2.23305,2.22966,2.23071,198900000.0
2005-02-22 05:25:00,2.23085,2.231,2.22954,2.23079,150399999.0
2005-02-22 05:30:00,2.2307,2.2333,2.22966,2.23309,174900000.0
2005-02-22 05:35:00,2.23293,2.23587,2.23288,2.23518,181600000.0
2005-02-22 05:40:00,2.23532,2.23537,2.23337,2.2335,211800000.0
2005-02-22 05:45:00,2.23362,2.23421,2.23277,2.23338,157300000.0
2005-02-22 05:50:00,2.2336,2.23417,2.23303,2.23303,170600000.0
2005-02-22 05:55:00,2.2331,2.23385,2.23288,2.23335,155800000.0
2005-02-22 06:00:00,2.2334,2.23469,2.23321,2.23409,176100000.0
2005-02-22 06:05:00,2.23404,2.23488,2.23356,2.23456,159500000.0
2005-02-22 06:10:00,2.23475,2.23516,2.23415,2.23445,200000000.0
2005-02-22 06:15:00,2.23438,2.23483,2.23339,2.23377,202000001.0
2005-02-22 06:20:00,2.234,2.23401,2.23273,2.23335,191100000.0
2005-02-22 06:25:00,2.23313,2.23386,2.23236,2.23262,176500000.0
2005-02-22 06:30:00,2.23314,2.23359,2.23269,2.23325,210400000.0
2005-02-22 06:35:00,2.23316,2.2334,2.23271,2.23312,195300000.0
2005-02-22 06:40:00,2.23328,2.23369,2.23263,2.233,145300000.0
2005-02-22 06:45:00,2.2328,2.23344,2.23225,2.23282,175400000.0
2005-02-22 06:50:00,2.233,2.23333,2.23276,2.23289,234399998.0
2005-02-22 06:55:00,2.23298,2.23323,2.23228,2.23278,200400000.0
2005-02-22 07:00:00,2.23309,2.23323,2.23212,2.23227,230800000.0
2005-02-22 07:05:00,2.23251,2.23261,2.23153,2.23168,166100000.0
2005-02-22 07:10:00,2.23151,2.23265,2.23147,2.23215,199700000.0
2005-02-22 07:15:00,2.23236,2.23272,2.2317,2.23188,207900001.0
2005-02-22 07:20:00,2.23172,2.23197,2.23019,2.23026,221400000.0
2005-02-22 07:25:00,2.23052,2.23146,2.23034,2.23136,169900000.0
2005-02-22 07:30:00,2.23118,2.23167,2.23003,2.23037,165100000.0
2005-02-22 07:35:00,2.23043,2.23158,2.23038,2.23131,164100000.0
2005-02-22 07:40:00,2.23138,2.23209,2.23091,2.23126,136500000.0
2005-02-22 07:45:00,2.23093,2.23122,2.23028,2.23058,192500000.0
2005-02-22 07:50:00,2.23073,2.2308,2.22963,2.22982,171700000.0
2005-02-22 07:55:00,2.22986,2.23043,2.22943,2.22961,203900000.0
2005-02-22 08:00:00,2.22995,2.22995,2.22672,2.22758,183700000.0
2005-02-22 08:05:00,2.22756,2.22885,2.22756,2.22879,175800000.0
2005-02-22 08:10:00,2.2286,2.22916,2.22846,2.22872,202000000.0
2005-02-22 08:15:00,2.22908,2.2293,2.22855,2.2293,195500001.0
2005-02-22 08:20:00,2.22866,2.22972,2.22866,2.2293,218800000.0
2005-02-22 08:25:00,2.22952,2.22956,2.22863,2.22949,229000000.0
2005-02-22 08:30:00,2.22941,2.22988,2.22912,2.22928,237100001.0
2005-02-22 08:35:00,2.22929,2.22955,2.22871,2.22919,214700000.0
2005-02-22 08:40:00,2.22916,2.22971,2.22861,2.22946,133900000.0
2005-02-22 08:45:00,2.22967,2.2303,2.22934,2.2303,193999999.0
2005-02-22 08:50:00,2.22981,2.23028,2.22951,2.23025,193400000.0
2005-02-22 08:55:00,2.23009,2.2306,2.22937,2.23035,186600000.0
2005-02-22 09:00:00,2.2308,2.23151,2.2301,2.23063,219100001.0
2005-02-22 09:05:00,2.23083,2.23156,2.23028,2.23076,174400000.0
2005-02-22 09:10:00,2.23052,2.23157,2.23017,2.23066,216300000.0
2005-02-22 09:15:00,2.23075,2.23103,2.22835,2.22845,201100000.0
2005-02-22 09:20:00,2.22888,2.23051,2.22888,2.23051,195000000.0
2005-02-22 09:25:00,2.23001,2.23124,2.22976,2.23042,158400000.0
2005-02-22 09:30:00,2.23046,2.23061,2.22975,2.22983,178500000.0
2005-02-22 09:35:00,2.22985,2.23152,2.22983,2.23081,186100000.0
2005-02-22 09:40:00,2.23112,2.23112,2.2288,2.22881,258600000.0
2005-02-22 09:45:00,2.2291,2.22931,2.22762,2.22802,219499999.0
2005-02-22 09:50:00,2.22826,2.2288,2.22801,2.2281,198100000.0
2005-02-22 09:55:00,2.22818,2.22898,2.22806,2.22826,183200000.0
2005-02-22 10:00:00,2.22829,2.22918,2.22811,2.22883,196100000.0
2005-02-22 10:05:00,2.22902,2.22942,2.22872,2.22908,164700001.0
2005-02-22 10:10:00,2.22923,2.22992,2.22911,2.22911,194500000.0
2005-02-22 10:15:00,2.22942,2.22956,2.22883,2.22925,161900000.0
2005-02-22 10:20:00,2.22936,2.23014,2.2288,2.22892,223500000.0
2005-02-22 10:25:00,2.22874,2.22885,2.22639,2.22688,170300000.0
2005-02-22 10:30:00,2.227,2.22766,2.22638,2.22764,225100000.0
2005-02-22 10:35:00,2.22796,2.22839,2.22742,2.22803,200500000.0
2005-02-22 10:40:00,2.22814,2.22929,2.22765,2.22893,159600000.0
2005-02-22 10:45:00,2.22935,2.22936,2.22802,2.22913,232200000.0
2005-02-22 10:50:00,2.22934,2.22967,2.22883,2.22903,168700000.0
2005-02-22 10:55:00,2.22914,2.23026,2.22895,2.2292,221599999.0
2005-02-22 11:00:00,2.22906,2.22956,2.2286,2.2295,237399999.0
2005-02-22 11:05:00,2.22955,2.23056,2.22945,2.23038,238800000.0
2005-02-22 11:10:00,2.23012,2.23222,2.22988,2.23209,160600000.0
2005-02-22 11:15:00,2.23198,2.23262,2.23162,2.23196,209400000.0
2005-02-22 11:20:00,2.23169,2.23195,2.23031,2.23034,190499999.0
2005-02-22 11:25:00,2.2303,2.23132,2.23027,2.23039,187400001.0
2005-02-22 11:30:00,2.23061,2.23112,2.23025,2.23072,216400000.0
2005-02-22 11:35:00,2.23093,2.23105,2.2304,2.2308,192300000.0
2005-02-22 11:40:00,2.23052,2.23065,2.22927,2.23062,182600000.0
2005-02-22 11:45:00,2.23073,2.23073,2.2293,2.22956,189100000.0
2005-02-22 11:50:00,2.22946,2.22964,2.2288,2.22889,158200000.0
2005-02-22 11:55:00,2.22883,2.22891,2.22811,2.22841,187900000.0
2005-02-22 12:00:00,2.22866,2.22961,2.22792,2.22945,178100001.0
2005-02-22 12:05:00,2.22963,2.23071,2.22935,2.2305,215000000.0
2005-02-22 12:10:00,2.23053,2.23085,2.23011,2.23031,167100001.0
2005-02-22 12:15:00,2.23043,2.23119,2.23,2.23013,179000002.0
2005-02-22 12:20:00,2.23033,2.23107,2.23022,2.23091,138500000.0
2005-02-22 12:25:00,2.23116,2.23136,2.23085,2.23107,198800000.0
2005-02-22 12:30:00,2.23125,2.23129,2.23019,2.23044,205300000.0
2005-02-22 12:35:00,2.23053,2.23078,2.23003,2.23057,201000000.0
2005-02-22 12:40:00,2.23072,2.23082,2.229,2.2291,206000001.0
2005-02-22 12:45:00,2.22868,2.2294,2.22775,2.22792,220700000.0
2005-02-22 12:50:00,2.22797,2.2282,2.22607,2.22607,138700000.0
2005-02-22 12:55:00,2.2261,2.2263,2.22472,2.22527,196700000.0
2005-02-22 13:00:00,2.22513,2.22583,2.22496,2.22502,199600000.0
2005-02-22 13:05:00,2.22524,2.2254,2.22477,2.22539,183900000.0
2005-02-22 13:10:00,2.22534,2.22549,2.22429,2.22488,189000001.0
2005-02-22 13:15:00,2.22463,2.22485,2.22334,2.22344,171300000.0
2005-02-22 13:20:00,2.22359,2.2244,2.22304,2.22412,154300000.0
2005-02-22 13:25:00,2.22442,2.22469,2.22384,2.22408,196499999.0
2005-02-22 13:30:00,2.22431,2.22525,2.22336,2.22336,226000000.0
2005-02-22 13:35:00,2.22339,2.22418,2.22323,2.2238,184900000.0
2005-02-22 13:40:00,2.22404,2.22447,2.22369,2.22393,222800000.0
2005-02-22 13:45:00,2.22422,2.22482,2.22406,2.22475,161100000.0
2005-02-22 13:50:00,2.22443,2.22519,2.22433,2.22485,206200000.0
2005-02-22 13:55:00,2.22485,2.22561,2.22394,2.22561,137700000.0
2005-02-22 14:00:00,2.22532,2.22539,2.22413,2.22486,223299998.0
2005-02-22 14:05:00,2.22473,2.22503,2.2243,2.22436,175200000.0
2005-02-22 14:10:00,2.22522,2.22534,2.22426,2.22494,189500000.0
2005-02-22 14:15:00,2.2246,2.22519,2.22442,2.22489,178600000.0
2005-02-22 14:20:00,2.22519,2.22548,2.22424,2.22518,194200000.0
2005-02-22 14:25:00,2.22498,2.22586,2.2247,2.22546,191500000.0
2005-02-22 14:30:00,2.22542,2.22703,2.22504,2.22703,166300000.0
2005-02-22 14:35:00,2.22708,2.22739,2.2252,2.22532,177300000.0
2005-02-22 14:40:00,2.22513,2.22543,2.22416,2.22427,220700000.0
2005-02-22 14:45:00,2.22422,2.22473,2.22339,2.22431,166200000.0
2005-02-22 14:50:00,2.22424,2.22483,2.22389,2.22469,200200000.0
2005-02-22 14:55:00,2.22442,2.22546,2.22439,2.22521,198500000.0
2005-02-22 15:00:00,2.22522,2.22533,2.22413,2.22482,240200000.0
2005-02-22 15:05:00,2.22487,2.22491,2.22421,2.22439,113100000.0
2005-02-22 15:10:00,2.22418,2.22495,2.22377,2.22435,182900000.0
2005-02-22 15:15:00,2.2249,2.2249,2.22304,2.22304,190100000.0
2005-02-22 15:20:00,2.22293,2.22312,2.2215,2.22181,177800000.0
2005-02-22 15:25:00,2.22138,2.22148,2.22023,2.22072,185200000.0
2005-02-22 15:30:00,2.22072,2.22133,2.22049,2.2211,217299999.0
2005-02-22 15:35:00,2.22099,2.22135,2.21991,2.22049,172100000.0
2005-02-22 15:40:00,2.22072,2.22137,2.21954,2.22,171900000.0
2005-02-22 15:45:00,2.21987,2.22083,2.21959,2.22072,204000000.0
2005-02-22 15:50:00,2.22096,2.22096,2.21955,2.22011,156800000.0
2005-02-22 15:55:00,2.22026,2.22146,2.22007,2.22138,196599999.0
2005-02-22 16:00:00,2.22128,2.22131,2.22064,2.22099,172600000.0
2005-02-22 16:05:00,2.2207,2.22075,2.21984,2.22032,167800000.0
2005-02-22 16:10:00,2.22026,2.2205,2.21902,2.21932,172900000.0
2005-02-22 16:15:00,2.21922,2.21977,2.21875,2.2196,202999999.0
2005-02-22 16:20:00,2.21999,2.22032,2.21911,2.21939,187000001.0
2005-02-22 16:25:00,2.2197,2.2198,2.2187,2.21892,159200000.0
2005-02-22 16:30:00,2.21909,2.21923,2.2176,2.21771,137300000.0
2005-02-22 16:35:00,2.21776,2.21889,2.21769,2.21869,165600000.0
2005-02-22 16:40:00,2.21858,2.21872,2.21797,2.21807,213899999.0
2005-02-22 16:45:00,2.21819,2.21886,2.21795,2.21799,257300000.0
2005-02-22 16:50:00,2.21786,2.21822,2.21695,2.2174,169700000.0
2005-02-22 16:55:00,2.21715,2.21746,2.21686,2.21704,211800000.0
2005-02-22 17:00:00,2.21663,2.21743,2.2163,2.21736,182300000.0
2005-02-22 17:05:00,2.21716,2.21728,2.21638,2.21692,159500000.0
2005-02-22 17:10:00,2.21737,2.21844,2.21692,2.21828,151700000.0
2005-02-22 17:15:00,2.21815,2.21851,2.21747,2.21747,182100000.0
2005-02-22 17:20:00,2.2174,2.21798,2.21687,2.21798,173099998.0
2005-02-22 17:25:00,2.21823,2.21855,2.21773,2.21839,168800000.0
2005-02-22 17:30:00,2.2184,2.21868,2.21798,2.21805,184200000.0
2005-02-22 17:35:00,2.21786,2.21849,2.21731,2.2182,175800000.0
2005-02-22 17:40:00,2.21858,2.21872,2.2169,2.21706,193000000.0
2005-02-22 17:45:00,2.21706,2.21758,2.21644,2.21665,145200000.0
2005-02-22 17:50:00,2.21718,2.21776,2.21677,2.21719,159800000.0
2005-02-22 17:55:00,2.21737,2.21764,2.21655,2.2166,196300000.0
2005-02-22 18:00:00,2.2167,2.21791,2.21646,2.21759,1406299999.0
2005-02-22 18:05:00,2.21777,2.2181,2.21624,2.21649,1735099999.0
2005-02-22 18:10:00,2.21619,2.21732,2.21531,2.21631,1241300000.0
2005-02-22 18:15:00,2.21609,2.21707,2.21581,2.21599,1274700000.0
2005-02-22 18:20:00,2.21629,2.21688,2.21556,2.21627,1300800002.0
2005-02-22 18:25:00,2.21639,2.21732,2.21547,2.21686,1378999999.0
2005-02-22 18:30:00,2.21662,2.21685,2.2157,2.21646,1369300000.0
2005-02-22 18:35:00,2.2164,2.21643,2.21459,2.21607,635700000.0
2005-02-22 18:40:00,2.21616,2.21684,2.21526,2.21657,734700000.0
2005-02-22 18:45:00,2.21668,2.21818,2.21668,2.21807,257700000.0
2005-02-22 18:50:00,2.21788,2.21788,2.21698,2.21746,631700001.0
2005-02-22 18:55:00,2.21733,2.21798,2.21639,2.21704,755700000.0
2005-02-22 19:00:00,2.21693,2.21708,2.21589,2.21634,437700000.0
2005-02-22 19:05:00,2.21667,2.21743,2.21617,2.21723,763999998.0
2005-02-22 19:10:00,2.21705,2.21712,2.21584,2.2167,415700000.0
2005-02-22 19:15:00,2.21682,2.2177,2.21627,2.21705,456000000.0
2005-02-22 19:20:00,2.21706,2.21737,2.21631,2.21705,540399999.0
2005-02-22 19:25:00,2.21731,2.21731,2.21614,2.21622,518000001.0
2005-02-22 19:30:00,2.21592,2.21722,2.21518,2.21692,575000000.0
2005-02-22 19:35:00,2.21706,2.21706,2.21521,2.21594,355200000.0
2005-02-22 19:40:00,2.216,2.21651,2.21516,2.21647,388799999.0
2005-02-22 19:45:00,2.21615,2.21709,2.21604,2.2164,412000000.0
2005-02-22 19:50:00,2.21636,2.2167,2.21603,2.21623,298700001.0
2005-02-22 19:55:00,2.21641,2.21672,2.21578,2.21603,455400001.0
2005-02-22 20:00:00,2.21606,2.21696,2.21562,2.21694,272100000.0
2005-02-22 20:05:00,2.21677,2.21689,2.21555,2.21605,218700000.0
2005-02-22 20:10:00,2.21561,2.21622,2.21522,2.21598,458400000.0
2005-02-22 20:15:00,2.21571,2.21608,2.21505,2.21573,671999999.0
2005-02-22 20:20:00,2.21603,2.21613,2.21526,2.216,548400001.0
2005-02-22 20:25:00,2.21581,2.21648,2.2155,2.21595,835000000.0
2005-02-22 20:30:00,2.21521,2.2165,2.21521,2.2161,1127799999.0
2005-02-22 20:35:00,2.21619,2.21667,2.21548,2.21612,534100001.0
2005-02-22 20:40:00,2.21648,2.21677,2.21589,2.21658,683700000.0
2005-02-22 20:45:00,2.21633,2.21663,2.21468,2.21531,626600000.0
2005-02-22 20:50:00,2.2156,2.21584,2.21324,2.21327,762600001.0
2005-02-22 20:55:00,2.21325,2.2136,2.21205,2.21284,1039700001.0
2005-02-22 21:00:00,2.21279,2.21312,2.21206,2.21241,781099999.0
2005-02-22 21:05:00,2.21257,2.21301,2.21207,2.21273,191500000.0
2005-02-22 21:10:00,2.2131,2.21391,2.21233,2.21381,489300000.0
2005-02-22 21:15:00,2.2137,2.21423,2.21267,2.21354,657300000.0
2005-02-22 21:20:00,2.21404,2.21438,2.21331,2.21377,740399999.0
2005-02-22 21:25:00,2.21379,2.21465,2.2134,2.21445,316600000.0
2005-02-22 21:30:00,2.21432,2.21436,2.21374,2.21409,443000000.0
2005-02-22 21:35:00,2.21403,2.21521,2.21374,2.21475,243800000.0
2005-02-22 21:40:00,2.21505,2.21555,2.21441,2.21445,362900000.0
2005-02-22 21:45:00,2.21444,2.21548,2.21387,2.21402,369300000.0
2005-02-22 21:50:00,2.21416,2.21416,2.21306,2.21347,304100000.0
2005-02-22 21:55:00,2.21351,2.21426,2.21285,2.2137,410500001.0
2005-02-22 22:00:00,2.21357,2.21425,2.21329,2.21403,329000000.0
2005-02-22 22:05:00,2.21397,2.21499,2.2136,2.21365,228100000.0
2005-02-22 22:10:00,2.21418,2.21477,2.21401,2.21428,172300000.0
2005-02-22 22:15:00,2.21459,2.21502,2.21414,2.21433,371200000.0
2005-02-22 22:20:00,2.21425,2.21458,2.21378,2.21455,308700000.0
2005-02-22 22:25:00,2.21473,2.21492,2.21404,2.21445,316800000.0
2005-02-22 22:30:00,2.21415,2.21448,2.21373,2.21419,341300000.0
2005-02-22 22:35:00,2.21433,2.2145,2.21391,2.21417,195100000.0
2005-02-22 22:40:00,2.21428,2.21466,2.21338,2.21363,296000000.0
2005-02-22 22:45:00,2.21352,2.21407,2.21318,2.21394,299900000.0
2005-02-22 22:50:00,2.21402,2.21402,2.21293,2.21366,233100000.0
2005-02-22 22:55:00,2.21336,2.2136,2.21272,2.213,145600000.0
2005-02-22 23:00:00,2.21333,2.21351,2.21267,2.2135,143700000.0
2005-02-22 23:05:00,2.21342,2.21371,2.21288,2.21367,174100000.0
2005-02-22 23:10:00,2.21368,2.21386,2.21299,2.21369,202000000.0
2005-02-22 23:15:00,2.2138,2.21397,2.21316,2.21376,171900000.0
2005-02-22 23:20:00,2.21394,2.21412,2.21324,2.21409,181600001.0
2005-02-22 23:25:00,2.21335,2.21448,2.21327,2.21425,183099998.0
2005-02-22 23:30:00,2.21422,2.2143,2.21355,2.2142,184400002.0
2005-02-22 23:35:00,2.21415,2.21464,2.21357,2.21442,182300000.0
2005-02-22 23:40:00,2.21447,2.21475,2.21349,2.21455,151800000.0
2005-02-22 23:45:00,2.21433,2.21507,2.21395,2.21395,181000000.0
2005-02-22 23:50:00,2.21463,2.21465,2.21394,2.21404,175000000.0
2005-02-22 23:55:00,2.21417,2.21439,2.2131,2.21399,188100000.0
2005-02-23 00:00:00,2.21397,2.21397,2.2118,2.21288,135600000.0
2005-02-23 00:05:00,2.21276,2.21305,2.21198,2.21217,229600000.0
2005-02-23 00:10:00,2.21195,2.21283,2.21161,2.21215,178000000.0
2005-02-23 00:15:00,2.21245,2.21286,2.21184,2.21286,172500000.0
2005-02-23 00:20:00,2.21236,2.21303,2.21178,2.21277,189100000.0
2005-02-23 00:25:00,2.21287,2.21404,2.21252,2.21358,172500000.0
2005-02-23 00:30:00,2.21258,2.2137,2.21251,2.21353,188200001.0
2005-02-23 00:35:00,2.21365,2.21383,2.2128,2.21316,180400001.0
2005-02-23 00:40:00,2.21303,2.21409,2.21273,2.21399,220300000.0
2005-02-23 00:45:00,2.21422,2.21422,2.21313,2.21348,210700000.0
2005-02-23 00:50:00,2.21335,2.21422,2.21328,2.21403,146900000.0
2005-02-23 00:55:00,2.21449,2.21449,2.21328,2.21391,158100000.0
2005-02-23 01:00:00,2.21392,2.21427,2.21345,2.21367,188999999.0
2005-02-23 01:05:00,2.21367,2.21453,2.21348,2.21353,133700000.0
2005-02-23 01:10:00,2.21408,2.21503,2.21357,2.21445,220800000.0
2005-02-23 01:15:00,2.21459,2.21513,2.21383,2.21479,139800000.0
2005-02-23 01:20:00,2.2149,2.21563,2.21464,2.21533,156600000.0
2005-02-23 01:25:00,2.21532,2.21575,2.21458,2.21538,195700000.0
2005-02-23 01:30:00,2.21524,2.2161,2.21523,2.21598,183200000.0
2005-02-23 01:35:00,2.21599,2.2161,2.21548,2.21559,139100000.0
2005-02-23 01:40:00,2.2155,2.21604,2.21509,2.21555,184000000.0
2005-02-23 01:45:00,2.21529,2.21555,2.21364,2.21409,135300000.0
2005-02-23 01:50:00,2.21439,2.21487,2.21397,2.21473,166800001.0
2005-02-23 01:55:00,2.21459,2.21462,2.21385,2.21422,141700000.0
2005-02-23 02:00:00,2.21425,2.21524,2.21372,2.215,236500000.0
2005-02-23 02:05:00,2.21486,2.21549,2.21423,2.21442,203300000.0
2005-02-23 02:10:00,2.2148,2.2151,2.21317,2.21317,158100000.0
2005-02-23 02:15:00,2.21302,2.21362,2.21256,2.21324,214500000.0
2005-02-23 02:20:00,2.21318,2.21388,2.2129,2.21361,171800000.0
2005-02-23 02:25:00,2.2137,2.21505,2.21342,2.21437,184900000.0
2005-02-23 02:30:00,2.21463,2.21479,2.21411,2.21439,233199999.0
2005-02-23 02:35:00,2.21399,2.21438,2.21313,2.2136,193200000.0
2005-02-23 02:40:00,2.21351,2.2136,2.21218,2.21245,196300000.0
2005-02-23 02:45:00,2.21259,2.21354,2.21212,2.21314,163600000.0
2005-02-23 02:50:00,2.21334,2.21343,2.21275,2.21317,210200000.0
2005-02-23 02:55:00,2.21326,2.21361,2.21286,2.213,151800000.0
2005-02-23 03:00:00,2.21322,2.21392,2.21293,2.21362,180400000.0
2005-02-23 03:05:00,2.21357,2.21372,2.21324,2.21328,223200000.0
2005-02-23 03:10:00,2.21334,2.21387,2.21274,2.2134,142400000.0
2005-02-23 03:15:00,2.21333,2.21383,2.2128,2.21354,213400000.0
2005-02-23 03:20:00,2.2136,2.2142,2.21326,2.21375,245600001.0
2005-02-23 03:25:00,2.21417,2.21417,2.21269,2.21355,188100000.0
2005-02-23 03:30:00,2.21345,2.21397,2.21264,2.21358,186200000.0
2005-02-23 03:35:00,2.21341,2.21366,2.21275,2.21357,209000000.0
2005-02-23 03:40:00,2.21344,2.21374,2.21291,2.21352,219400000.0
2005-02-23 03:45:00,2.21352,2.21406,2.21317,2.21362,176400000.0
2005-02-23 03:50:00,2.21367,2.2139,2.21318,2.21349,189700000.0
2005-02-23 03:55:00,2.2137,2.2139,2.21311,2.21341,183800000.0
2005-02-23 04:00:00,2.21374,2.21376,2.21301,2.21343,179700000.0
2005-02-23 04:05:00,2.21321,2.21373,2.21273,2.21314,175600000.0
2005-02-23 04:10:00,2.21299,2.21379,2.2128,2.21364,186300000.0
2005-02-23 04:15:00,2.21348,2.21366,2.21281,2.21305,137000000.0
2005-02-23 04:20:00,2.21309,2.21365,2.21275,2.21309,143800000.0
2005-02-23 04:25:00,2.21311,2.21345,2.21275,2.21303,154700000.0
2005-02-23 04:30:00,2.21309,2.2134,2.21223,2.21309,181600000.0
2005-02-23 04:35:00,2.21317,2.21317,2.21244,2.21281,159800000.0
2005-02-23 04:40:00,2.21288,2.2132,2.2121,2.21224,143300000.0
2005-02-23 04:45:00,2.21208,2.21264,2.21168,2.21254,185800000.0
2005-02-23 04:50:00,2.2124,2.21407,2.21236,2.214,168800001.0
2005-02-23 04:55:00,2.21369,2.21378,2.21296,2.21348,171400000.0
2005-02-23 05:00:00,2.21366,2.21411,2.21349,2.21388,236500000.0
2005-02-23 05:05:00,2.2136,2.21509,2.21327,2.21461,188800000.0
2005-02-23 05:10:00,2.21458,2.21553,2.21407,2.21458,169000000.0
2005-02-23 05:15:00,2.21454,2.21474,2.21335,2.21413,228100000.0
2005-02-23 05:20:00,2.21389,2.21466,2.21333,2.21425,164000000.0
2005-02-23 05:25:00,2.21412,2.21477,2.21369,2.21423,227400000.0
2005-02-23 05:30:00,2.21447,2.21468,2.21364,2.21381,192900000.0
2005-02-23 05:35:00,2.21388,2.21434,2.21343,2.21422,186400000.0
2005-02-23 05:40:00,2.21437,2.2147,2.2138,2.21467,145500000.0
2005-02-23 05:45:00,2.21456,2.21489,2.21409,2.21477,196000001.0
2005-02-23 05:50:00,2.21451,2.21488,2.21438,2.21488,190200000.0
2005-02-23 05:55:00,2.2149,2.21554,2.21439,2.2151,185400000.0
2005-02-23 06:00:00,2.21511,2.21557,2.21491,2.21504,177000000.0
2005-02-23 06:05:00,2.21509,2.21555,2.21473,2.21538,119700000.0
2005-02-23 06:10:00,2.21536,2.21572,2.21472,2.21546,213699999.0
2005-02-23 06:15:00,2.21532,2.21544,2.21473,2.21473,191499999.0
2005-02-23 06:20:00,2.21488,2.21547,2.21403,2.21545,160600000.0
2005-02-23 06:25:00,2.21562,2.21581,2.21501,2.21549,165600000.0
2005-02-23 06:30:00,2.21552,2.21586,2.21485,2.21541,206800000.0
2005-02-23 06:35:00,2.2154,2.21565,2.21445,2.215,283200000.0
2005-02-23 06:40:00,2.21522,2.21524,2.21422,2.21503,217800000.0
2005-02-23 06:45:00,2.2146,2.21524,2.21436,2.21492,139800000.0
2005-02-23 06:50:00,2.21482,2.21627,2.21455,2.21552,192100000.0
2005-02-23 06:55:00,2.21612,2.21624,2.21515,2.21544,185700000.0
2005-02-23 07:00:00,2.21544,2.21569,2.21462,2.21539,169100000.0
2005-02-23 07:05:00,2.21526,2.21573,2.2149,2.2152,131200000.0
2005-02-23 07:10:00,2.21526,2.21583,2.21461,2.21503,185800000.0
2005-02-23 07:15:00,2.21468,2.21632,2.21432,2.21529,185100000.0
2005-02-23 07:20:00,2.21542,2.21557,2.21473,2.21538,198800000.0
2005-02-23 07:25:00,2.21521,2.21589,2.21481,2.21554,164500000.0
2005-02-23 07:30:00,2.21491,2.21565,2.21476,2.21498,224199999.0
2005-02-23 07:35:00,2.21533,2.21549,2.21449,2.21498,146900000.0
2005-02-23 07:40:00,2.21496,2.21544,2.21474,2.21477,202799998.0
2005-02-23 07:45:00,2.21498,2.21547,2.21453,2.21496,164199999.0
2005-02-23 07:50:00,2.21479,2.21515,2.21417,2.21462,172900000.0
2005-02-23 07:55:00,2.21462,2.21504,2.2136,2.21487,149200000.0
2005-02-23 08:00:00,2.21521,2.21563,2.21474,2.21495,169400000.0
2005-02-23 08:05:00,2.21493,2.21564,2.21452,2.21563,218100000.0
2005-02-23 08:10:00,2.21563,2.21572,2.21485,2.2155,210100000.0
2005-02-23 08:15:00,2.21513,2.21551,2.21478,2.2152,204300000.0
2005-02-23 08:20:00,2.21491,2.21545,2.21475,2.21499,174200000.0
2005-02-23 08:25:00,2.21484,2.21544,2.21467,2.21514,178800000.0
2005-02-23 08:30:00,2.21529,2.21632,2.21482,2.21518,217500000.0
2005-02-23 08:35:00,2.2149,2.21535,2.21459,2.21535,202400000.0
2005-02-23 08:40:00,2.21524,2.2154,2.21443,2.21537,168400000.0
2005-02-23 08:45:00,2.21511,2.21597,2.2149,2.21555,181800000.0
2005-02-23 08:50:00,2.21547,2.21594,2.21483,2.21545,163500000.0
2005-02-23 08:55:00,2.21508,2.21579,2.21497,2.21525,184300000.0
2005-02-23 09:00:00,2.21537,2.21575,2.21488,2.21535,183200000.0
2005-02-23 09:05:00,2.2152,2.21581,2.21483,2.2153,206700000.0
2005-02-23 09:10:00,2.21513,2.21533,2.21452,2.21483,165600000.0
2005-02-23 09:15:00,2.21506,2.21535,2.21452,2.21498,167300000.0
2005-02-23 09:20:00,2.21518,2.2169,2.21505,2.2169,186200000.0
2005-02-23 09:25:00,2.21658,2.21686,2.21582,2.21671,148200000.0
2005-02-23 09:30:00,2.21662,2.2181,2.21655,2.2181,172800000.0
2005-02-23 09:35:00,2.21857,2.21857,2.21756,2.21794,228300000.0
2005-02-23 09:40:00,2.2174,2.21758,2.21608,2.21658,152600000.0
2005-02-23 09:45:00,2.21641,2.21768,2.21607,2.21624,212899998.0
2005-02-23 09:50:00,2.21619,2.21669,2.21553,2.21597,148800000.0
2005-02-23 09:55:00,2.21604,2.21618,2.21543,2.21559,150500000.0
2005-02-23 10:00:00,2.21554,2.21588,2.21506,2.21569,170500000.0
2005-02-23 10:05:00,2.21575,2.21599,2.21502,2.21577,189000000.0
2005-02-23 10:10:00,2.21581,2.21623,2.21514,2.21623,140600000.0
2005-02-23 10:15:00,2.21616,2.21705,2.21593,2.21657,203700000.0
2005-02-23 10:20:00,2.21653,2.21754,2.21647,2.2171,195499999.0
2005-02-23 10:25:00,2.21757,2.21775,2.21663,2.21749,176600000.0
2005-02-23 10:30:00,2.21769,2.21803,2.21733,2.21794,209400000.0
2005-02-23 10:35:00,2.21758,2.21824,2.21728,2.21763,261000000.0
2005-02-23 10:40:00,2.21748,2.21774,2.21688,2.21736,195000000.0
2005-02-23 10:45:00,2.21754,2.21831,2.21728,2.21826,200300001.0
2005-02-23 10:50:00,2.21819,2.21871,2.21757,2.21868,148800000.0
2005-02-23 10:55:00,2.21865,2.21994,2.21849,2.21957,236500000.0
2005-02-23 11:00:00,2.21978,2.22166,2.21899,2.22129,154000000.0
2005-02-23 11:05:00,2.2212,2.22192,2.2205,2.22144,141400000.0
2005-02-23 11:10:00,2.22156,2.22186,2.22098,2.22159,186900000.0
2005-02-23 11:15:00,2.22187,2.22199,2.22117,2.22194,168300001.0
2005-02-23 11:20:00,2.22175,2.22186,2.22092,2.22145,202600000.0
2005-02-23 11:25:00,2.22131,2.22248,2.22125,2.2218,206099999.0
2005-02-23 11:30:00,2.22169,2.22358,2.22116,2.22116,200600000.0
2005-02-23 11:35:00,2.22057,2.22171,2.22057,2.22153,205300000.0
2005-02-23 11:40:00,2.22136,2.22248,2.22134,2.22247,155500000.0
2005-02-23 11:45:00,2.22262,2.22343,2.22204,2.22305,143500000.0
2005-02-23 11:50:00,2.22311,2.22318,2.22215,2.22249,230400000.0
2005-02-23 11:55:00,2.22284,2.22332,2.2219,2.22287,176300000.0
2005-02-23 12:00:00,2.22303,2.22321,2.22159,2.22244,156700000.0
2005-02-23 12:05:00,2.22247,2.22335,2.22175,2.22251,197100000.0
2005-02-23 12:10:00,2.22228,2.22354,2.22223,2.22232,177000000.0
2005-02-23 12:15:00,2.22141,2.22247,2.22113,2.2216,259199998.0
2005-02-23 12:20:00,2.22185,2.22315,2.22174,2.22246,166300000.0
2005-02-23 12:25:00,2.22278,2.22293,2.22155,2.22208,197800000.0
2005-02-23 12:30:00,2.22209,2.22262,2.22155,2.22215,184200000.0
2005-02-23 12:35:00,2.22194,2.22232,2.22101,2.22189,256800000.0
2005-02-23 12:40:00,2.22182,2.22249,2.22158,2.2221,274100000.0
2005-02-23 12:45:00,2.2219,2.22227,2.22143,2.22197,233599999.0
2005-02-23 12:50:00,2.22203,2.2224,2.22096,2.2216,171300000.0
2005-02-23 12:55:00,2.22138,2.22177,2.22082,2.22105,207299999.0
2005-02-23 13:00:00,2.22075,2.22179,2.22048,2.2215,220400000.0
2005-02-23 13:05:00,2.22177,2.22259,2.22155,2.22259,189700000.0
2005-02-23 13:10:00,2.22245,2.22274,2.22177,2.22239,181500000.0
2005-02-23 13:15:00,2.22252,2.22289,2.22184,2.22254,196500000.0
2005-02-23 13:20:00,2.22235,2.2229,2.2216,2.22195,188200000.0
2005-02-23 13:25:00,2.22179,2.22236,2.22141,2.22204,175900000.0
2005-02-23 13:30:00,2.22195,2.22262,2.22153,2.22204,201300000.0
2005-02-23 13:35:00,2.2218,2.22249,2.22164,2.22188,173300000.0
2005-02-23 13:40:00,2.22197,2.22264,2.22157,2.22157,148000000.0
2005-02-23 13:45:00,2.22188,2.22281,2.22184,2.22193,206700000.0
2005-02-23 13:50:00,2.22218,2.22344,2.22191,2.22344,184400000.0
2005-02-23 13:55:00,2.22309,2.22338,2.22248,2.22314,189900000.0
2005-02-23 14:00:00,2.22312,2.22331,2.22243,2.22294,185900000.0
2005-02-23 14:05:00,2.22281,2.22389,2.22281,2.22361,185000001.0
2005-02-23 14:10:00,2.22333,2.22385,2.22273,2.22345,226900000.0
2005-02-23 14:15:00,2.22324,2.2237,2.22306,2.22326,149500000.0
2005-02-23 14:20:00,2.22348,2.22351,2.22259,2.22339,250700000.0
2005-02-23 14:25:00,2.22363,2.224,2.2229,2.22339,214099998.0
2005-02-23 14:30:00,2.22336,2.22372,2.22294,2.22372,189200000.0
2005-02-23 14:35:00,2.22357,2.22372,2.22302,2.22345,176800000.0
2005-02-23 14:40:00,2.22368,2.22374,2.22281,2.22323,212600000.0
2005-02-23 14:45:00,2.22354,2.22393,2.22306,2.22393,219800001.0
2005-02-23 14:50:00,2.22387,2.22476,2.22364,2.22435,179799999.0
2005-02-23 14:55:00,2.22421,2.2246,2.22377,2.22455,187000000.0
2005-02-23 15:00:00,2.2245,2.22528,2.2245,2.22454,183500000.0
2005-02-23 15:05:00,2.22451,2.22486,2.22414,2.22443,195000000.0
2005-02-23 15:10:00,2.22435,2.22463,2.22412,2.22412,153700000.0
2005-02-23 15:15:00,2.22434,2.22462,2.22382,2.22392,160300000.0
2005-02-23 15:20:00,2.22365,2.22445,2.22351,2.22417,182400001.0
2005-02-23 15:25:00,2.22412,2.22433,2.22356,2.22387,233400001.0
2005-02-23 15:30:00,2.22377,2.22396,2.22243,2.22376,188700000.0
2005-02-23 15:35:00,2.22389,2.22441,2.22292,2.22293,189500000.0
2005-02-23 15:40:00,2.2228,2.22357,2.2226,2.22304,171200000.0
2005-02-23 15:45:00,2.22315,2.22335,2.22194,2.22194,211500000.0
2005-02-23 15:50:00,2.22204,2.2221,2.22072,2.2216,227500000.0
2005-02-23 15:55:00,2.22177,2.2221,2.22115,2.22162,227000000.0
2005-02-23 16:00:00,2.22189,2.22207,2.22119,2.22153,187300000.0
2005-02-23 16:05:00,2.22136,2.22221,2.22119,2.22208,203300000.0
2005-02-23 16:10:00,2.22223,2.2227,2.22155,2.22209,183200000.0
2005-02-23 16:15:00,2.22206,2.22274,2.22184,2.22239,198700000.0
2005-02-23 16:20:00,2.22259,2.22274,2.22187,2.22251,137000001.0
2005-02-23 16:25:00,2.22257,2.22266,2.22154,2.22219,191400000.0
2005-02-23 16:30:00,2.22183,2.22268,2.22143,2.22152,195000001.0
2005-02-23 16:35:00,2.22141,2.22219,2.22125,2.22219,204500001.0
2005-02-23 16:40:00,2.2227,2.22281,2.22196,2.22253,229400000.0
2005-02-23 16:45:00,2.2222,2.22237,2.2215,2.22223,178500000.0
2005-02-23 16:50:00,2.22262,2.22297,2.2217,2.2218,192300000.0
2005-02-23 16:55:00,2.22162,2.22197,2.22106,2.22163,165300000.0
2005-02-23 17:00:00,2.22182,2.22182,2.2209,2.22132,182800000.0
2005-02-23 17:05:00,2.22109,2.22174,2.22068,2.22152,230500001.0
2005-02-23 17:10:00,2.2213,2.2218,2.2206,2.22105,244600000.0
2005-02-23 17:15:00,2.22086,2.22125,2.22038,2.22103,179100000.0
2005-02-23 17:20:00,2.22113,2.222,2.22071,2.22174,255300001.0
2005-02-23 17:25:00,2.22176,2.22195,2.22096,2.22142,138600000.0
2005-02-23 17:30:00,2.22126,2.22201,2.22087,2.22159,161900000.0
2005-02-23 17:35:00,2.22215,2.2227,2.22154,2.22234,188500000.0
2005-02-23 17:40:00,2.22245,2.22245,2.22117,2.22168,185000000.0
2005-02-23 17:45:00,2.22159,2.22234,2.22159,2.22216,188900000.0
2005-02-23 17:50:00,2.22203,2.22256,2.22192,2.22225,171500000.0
2005-02-23 17:55:00,2.22228,2.22289,2.22183,2.22232,179800000.0
2005-02-23 18:00:00,2.2224,2.22314,2.22185,2.2219,1439300000.0
2005-02-23 18:05:00,2.22197,2.2224,2.22115,2.2216,1779599998.0
2005-02-23 18:10:00,2.22172,2.22315,2.22159,2.22281,1166700000.0
2005-02-23 18:15:00,2.22269,2.2229,2.22181,2.22226,1271399999.0
2005-02-23 18:20:00,2.2222,2.22244,2.22073,2.22123,1333400002.0
2005-02-23 18:25:00,2.22128,2.2233,2.22094,2.2225,1432300001.0
2005-02-23 18:30:00,2.22263,2.22306,2.22052,2.22064,1231299998.0
2005-02-23 18:35:00,2.22068,2.22126,2.21986,2.22075,622099999.0
2005-02-23 18:40:00,2.22079,2.22129,2.21982,2.22042,725100001.0
2005-02-23 18:45:00,2.22029,2.2206,2.21967,2.22001,323100000.0
2005-02-23 18:50:00,2.21979,2.22021,2.21946,2.22008,635499998.0
2005-02-23 18:55:00,2.22012,2.22044,2.21947,2.21978,648300000.0
2005-02-23 19:00:00,2.21955,2.2197,2.21885,2.21967,456199998.0
2005-02-23 19:05:00,2.2197,2.21995,2.21911,2.21974,795299999.0
2005-02-23 19:10:00,2.21973,2.22016,2.21922,2.21932,458800000.0
2005-02-23 19:15:00,2.21955,2.21974,2.21875,2.2195,431200000.0
2005-02-23 19:20:00,2.21978,2.22056,2.21932,2.22028,530199999.0
2005-02-23 19:25:00,2.22018,2.22061,2.21974,2.22005,474300000.0
2005-02-23 19:30:00,2.22018,2.22056,2.21966,2.21996,573600000.0
2005-02-23 19:35:00,2.22037,2.2215,2.21973,2.22101,377500000.0
2005-02-23 19:40:00,2.22107,2.22132,2.22022,2.22039,365799999.0
2005-02-23 19:45:00,2.22068,2.22117,2.22058,2.22117,374999999.0
2005-02-23 19:50:00,2.22122,2.22178,2.22064,2.22075,300600000.0
2005-02-23 19:55:00,2.22064,2.22093,2.22017,2.22043,443300000.0
2005-02-23 20:00:00,2.21986,2.22067,2.21986,2.22007,235800000.0
2005-02-23 20:05:00,2.2199,2.2203,2.21873,2.21901,201500000.0
2005-02-23 20:10:00,2.21883,2.21883,2.21804,2.2186,480600000.0
2005-02-23 20:15:00,2.21866,2.21903,2.21836,2.21878,617500000.0
2005-02-23 20:20:00,2.21853,2.21919,2.21801,2.2189,627300000.0
2005-02-23 20:25:00,2.21866,2.22016,2.2185,2.21916,785000001.0
2005-02-23 20:30:00,2.21882,2.21939,2.21812,2.21831,1136200000.0
2005-02-23 20:35:00,2.21827,2.21908,2.21774,2.21823,461500000.0
2005-02-23 20:40:00,2.21833,2.21874,2.21805,2.2184,783700000.0
2005-02-23 20:45:00,2.21806,2.21874,2.21806,2.21852,551500000.0
2005-02-23 20:50:00,2.2185,2.21874,2.21796,2.21827,827899999.0
2005-02-23 20:55:00,2.21808,2.21857,2.21734,2.21788,1062099999.0
2005-02-23 21:00:00,2.21789,2.21863,2.21655,2.21863,835399999.0
2005-02-23 21:05:00,2.2187,2.21977,2.21837,2.21955,241400000.0
2005-02-23 21:10:00,2.21966,2.22033,2.21932,2.2202,537400001.0
2005-02-23 21:15:00,2.2203,2.22082,2.21959,2.22019,665799999.0
2005-02-23 21:20:00,2.21999,2.22026,2.21809,2.21938,781900000.0
2005-02-23 21:25:00,2.21903,2.21961,2.21874,2.21893,297300000.0
2005-02-23 21:30:00,2.21916,2.21984,2.21855,2.21959,450600000.0
2005-02-23 21:35:00,2.21933,2.22006,2.21911,2.22006,279300000.0
2005-02-23 21:40:00,2.22005,2.22027,2.21888,2.21937,296500000.0
2005-02-23 21:45:00,2.21966,2.21995,2.2189,2.21934,413900001.0
2005-02-23 21:50:00,2.21942,2.2196,2.21875,2.21908,300100000.0
2005-02-23 21:55:00,2.21899,2.21919,2.21826,2.21859,353900000.0
2005-02-23 22:00:00,2.2186,2.21924,2.21845,2.21891,365200000.0
2005-02-23 22:05:00,2.21912,2.21919,2.21832,2.21909,225000000.0
2005-02-23 22:10:00,2.21902,2.21921,2.2186,2.21892,208700001.0
2005-02-23 22:15:00,2.2187,2.21921,2.21831,2.21907,330600000.0
2005-02-23 22:20:00,2.21906,2.21937,2.21857,2.21927,284000000.0
2005-02-23 22:25:00,2.21902,2.21952,2.21865,2.21892,330600000.0
2005-02-23 22:30:00,2.21943,2.21996,2.21894,2.21984,348800000.0
2005-02-23 22:35:00,2.21941,2.22081,2.21941,2.22081,185900000.0
2005-02-23 22:40:00,2.22056,2.22098,2.21998,2.22071,345900000.0
2005-02-23 22:45:00,2.22066,2.22106,2.22042,2.22082,399400002.0
2005-02-23 22:50:00,2.22088,2.22116,2.22047,2.22095,238300001.0
2005-02-23 22:55:00,2.22103,2.2215,2.22052,2.22121,197500000.0
2005-02-23 23:00:00,2.22114,2.22145,2.22076,2.22118,210900000.0
2005-02-23 23:05:00,2.22126,2.22131,2.22048,2.22092,176300000.0
2005-02-23 23:10:00,2.22077,2.22124,2.22053,2.22065,192600000.0
2005-02-23 23:15:00,2.2207,2.22109,2.22003,2.22003,192300000.0
2005-02-23 23:20:00,2.22002,2.22045,2.21975,2.22005,179100000.0
2005-02-23 23:25:00,2.21979,2.22076,2.21979,2.22041,203800000.0
2005-02-23 23:30:00,2.22036,2.22077,2.21971,2.22029,236500000.0
2005-02-23 23:35:00,2.22048,2.22068,2.21971,2.22046,167000000.0
2005-02-23 23:40:00,2.22053,2.22095,2.22002,2.22072,186600000.0
2005-02-23 23:45:00,2.22063,2.22112,2.22016,2.22099,165200000.0
2005-02-23 23:50:00,2.22115,2.2216,2.22054,2.22083,188800000.0
2005-02-23 23:55:00,2.2207,2.22117,2.21979,2.22044,158700000.0
2005-02-24 00:00:00,2.22015,2.22115,2.22009,2.22085,149800000.0
2005-02-24 00:05:00,2.22095,2.22191,2.22069,2.22097,239099999.0
2005-02-24 00:10:00,2.22056,2.22153,2.22038,2.22116,124700001.0
2005-02-24 00:15:00,2.22121,2.22147,2.22031,2.22052,130000000.0
2005-02-24 00:20:00,2.2207,2.22168,2.22059,2.22067,235500000.0
2005-02-24 00:25:00,2.22055,2.22079,2.21978,2.22005,196000000.0
2005-02-24 00:30:00,2.2201,2.22066,2.21966,2.22025,131300000.0
2005-02-24 00:35:00,2.22013,2.22076,2.2198,2.22043,227900000.0
2005-02-24 00:40:00,2.22072,2.22192,2.22052,2.22149,205000000.0
2005-02-24 00:45:00,2.22097,2.22165,2.22051,2.22066,168899999.0
2005-02-24 00:50:00,2.22069,2.2215,2.22029,2.22055,254300001.0
2005-02-24 00:55:00,2.22087,2.22108,2.22005,2.22022,164500000.0
2005-02-24 01:00:00,2.22071,2.22085,2.21951,2.21968,172800000.0
2005-02-24 01:05:00,2.22022,2.22084,2.21985,2.22037,147000000.0
2005-02-24 01:10:00,2.22085,2.22086,2.21956,2.2198,162500000.0
2005-02-24 01:15:00,2.21978,2.21997,2.21911,2.21967,200100000.0
2005-02-24 01:20:00,2.2197,2.21981,2.21916,2.21943,168200000.0
2005-02-24 01:25:00,2.21927,2.21998,2.21878,2.21908,153600000.0
2005-02-24 01:30:00,2.2192,2.21936,2.21824,2.21843,205300000.0
2005-02-24 01:35:00,2.21837,2.21858,2.21778,2.21805,143400000.0
2005-02-24 01:40:00,2.21813,2.21899,2.21786,2.21857,173300000.0
2005-02-24 01:45:00,2.21853,2.21901,2.21803,2.2184,165400000.0
2005-02-24 01:50:00,2.21816,2.21855,2.21761,2.21839,151300000.0
2005-02-24 01:55:00,2.2183,2.21867,2.21767,2.21844,174200000.0
2005-02-24 02:00:00,2.21858,2.21907,2.21831,2.21888,210900001.0
2005-02-24 02:05:00,2.21898,2.21905,2.21778,2.21855,174800000.0
2005-02-24 02:10:00,2.21869,2.21896,2.21811,2.21842,181200000.0
2005-02-24 02:15:00,2.2185,2.21899,2.21756,2.21768,160999999.0
2005-02-24 02:20:00,2.21741,2.21826,2.21732,2.21777,185600000.0
2005-02-24 02:25:00,2.21788,2.21828,2.21758,2.21816,183100001.0
2005-02-24 02:30:00,2.218,2.21832,2.21753,2.21831,174600000.0
2005-02-24 02:35:00,2.21824,2.21861,2.21779,2.21852,220899998.0
2005-02-24 02:40:00,2.21854,2.2191,2.21838,2.21885,199500000.0
2005-02-24 02:45:00,2.21904,2.21954,2.2189,2.21923,192800000.0
2005-02-24 02:50:00,2.21932,2.21961,2.21841,2.21841,176300000.0
2005-02-24 02:55:00,2.21901,2.21926,2.21791,2.2183,221900000.0
2005-02-24 03:00:00,2.21792,2.21834,2.21725,2.21805,163800000.0
2005-02-24 03:05:00,2.21762,2.2181,2.21698,2.21804,162000000.0
2005-02-24 03:10:00,2.21807,2.21838,2.21742,2.21812,159900000.0
2005-02-24 03:15:00,2.21787,2.2182,2.21765,2.21765,184500000.0
2005-02-24 03:20:00,2.21802,2.21816,2.21699,2.21761,117100000.0
2005-02-24 03:25:00,2.21776,2.21864,2.21721,2.21728,209900000.0
2005-02-24 03:30:00,2.21713,2.21739,2.21645,2.21645,256200000.0
2005-02-24 03:35:00,2.21642,2.21712,2.21634,2.21712,153900000.0
2005-02-24 03:40:00,2.2168,2.21717,2.2163,2.21683,183200000.0
2005-02-24 03:45:00,2.21681,2.21696,2.21619,2.21619,202600000.0
2005-02-24 03:50:00,2.21632,2.21703,2.21619,2.21703,144800000.0
2005-02-24 03:55:00,2.2168,2.2172,2.21628,2.21672,134300000.0
2005-02-24 04:00:00,2.2165,2.2171,2.21631,2.2169,190100000.0
2005-02-24 04:05:00,2.21685,2.21697,2.21607,2.21668,148000000.0
2005-02-24 04:10:00,2.21646,2.21683,2.2161,2.21642,149900000.0
2005-02-24 04:15:00,2.21603,2.21719,2.21559,2.21682,171400000.0
2005-02-24 04:20:00,2.21683,2.21794,2.21625,2.21773,226900000.0
2005-02-24 04:25:00,2.2179,2.21842,2.21757,2.21825,179300000.0
2005-02-24 04:30:00,2.21827,2.21872,2.21752,2.21787,256600000.0
2005-02-24 04:35:00,2.21764,2.21789,2.21623,2.21675,161600000.0
2005-02-24 04:40:00,2.21653,2.21714,2.21633,2.21654,142300000.0
2005-02-24 04:45:00,2.21662,2.21782,2.21646,2.21751,197100000.0
2005-02-24 04:50:00,2.21786,2.21805,2.2166,2.21708,202100000.0
2005-02-24 04:55:00,2.2172,2.2177,2.21676,2.21716,164900000.0
2005-02-24 05:00:00,2.21718,2.21759,2.21664,2.21679,170500000.0
2005-02-24 05:05:00,2.21687,2.21717,2.21635,2.21699,168700000.0
2005-02-24 05:10:00,2.21681,2.21763,2.21665,2.21726,162500000.0
2005-02-24 05:15:00,2.21765,2.21768,2.21684,2.21745,182800000.0
2005-02-24 05:20:00,2.21733,2.21757,2.21659,2.21689,184600000.0
2005-02-24 05:25:00,2.21725,2.21775,2.21682,2.21722,143000000.0
2005-02-24 05:30:00,2.21705,2.21785,2.21684,2.21769,217100000.0
2005-02-24 05:35:00,2.21782,2.2179,2.21717,2.2177,206200000.0
2005-02-24 05:40:00,2.21748,2.21781,2.21684,2.21741,150600000.0
2005-02-24 05:45:00,2.21758,2.21758,2.2166,2.21743,165300000.0
2005-02-24 05:50:00,2.2173,2.21851,2.21723,2.21727,225900000.0
2005-02-24 05:55:00,2.21745,2.21782,2.21718,2.21736,197000000.0
2005-02-24 06:00:00,2.21703,2.21836,2.21701,2.21753,161799999.0
2005-02-24 06:05:00,2.21744,2.21801,2.21675,2.21686,166300000.0
2005-02-24 06:10:00,2.2171,2.21809,2.21709,2.2175,207700000.0
2005-02-24 06:15:00,2.21704,2.21761,2.21677,2.21725,137800000.0
2005-02-24 06:20:00,2.21766,2.21789,2.21707,2.21728,164199999.0
2005-02-24 06:25:00,2.21705,2.21772,2.21692,2.21756,212500000.0
2005-02-24 06:30:00,2.21771,2.21796,2.21703,2.2176,161600000.0
2005-02-24 06:35:00,2.21767,2.21821,2.21742,2.21782,176200000.0
2005-02-24 06:40:00,2.21794,2.21835,2.21759,2.21801,143300000.0
2005-02-24 06:45:00,2.21703,2.21859,2.21703,2.21763,164200000.0
2005-02-24 06:50:00,2.21774,2.21832,2.21727,2.21821,150000000.0
2005-02-24 06:55:00,2.21787,2.21804,2.21732,2.21756,211900001.0
2005-02-24 07:00:00,2.21738,2.21794,2.2172,2.21761,218800000.0
2005-02-24 07:05:00,2.21751,2.21773,2.21699,2.21736,191500000.0
2005-02-24 07:10:00,2.2172,2.21766,2.21688,2.21732,187200000.0
2005-02-24 07:15:00,2.21763,2.21781,2.21672,2.21714,185100000.0
2005-02-24 07:20:00,2.21712,2.21775,2.21692,2.21775,145000000.0
2005-02-24 07:25:00,2.21702,2.21785,2.21699,2.2176,171200000.0
2005-02-24 07:30:00,2.2176,2.21781,2.21689,2.21767,125100000.0
2005-02-24 07:35:00,2.21775,2.21793,2.21701,2.21724,159500000.0
2005-02-24 07:40:00,2.21738,2.21789,2.21704,2.21766,183899999.0
2005-02-24 07:45:00,2.21768,2.21781,2.21646,2.21677,266100000.0
2005-02-24 07:50:00,2.21732,2.21742,2.21665,2.21701,242800000.0
2005-02-24 07:55:00,2.21703,2.21727,2.21642,2.21692,158700000.0
2005-02-24 08:00:00,2.21685,2.21789,2.21636,2.21738,179000000.0
2005-02-24 08:05:00,2.21767,2.21799,2.21704,2.21758,174800000.0
2005-02-24 08:10:00,2.2173,2.21816,2.21707,2.21796,215500000.0
2005-02-24 08:15:00,2.21798,2.21819,2.21726,2.21753,141600000.0
2005-02-24 08:20:00,2.21757,2.21765,2.21687,2.21704,211500000.0
2005-02-24 08:25:00,2.21706,2.21731,2.2161,2.21706,157600000.0
2005-02-24 08:30:00,2.21689,2.21795,2.21672,2.2178,218500000.0
2005-02-24 08:35:00,2.21759,2.21767,2.21644,2.21702,189300000.0
2005-02-24 08:40:00,2.21681,2.21713,2.2164,2.21685,150400000.0
2005-02-24 08:45:00,2.21715,2.21827,2.21672,2.2175,175800000.0
2005-02-24 08:50:00,2.21763,2.21954,2.21763,2.21928,192500000.0
2005-02-24 08:55:00,2.21934,2.21973,2.219,2.21943,148100000.0
2005-02-24 09:00:00,2.21972,2.22002,2.21883,2.21967,211800000.0
2005-02-24 09:05:00,2.21939,2.21985,2.21909,2.21939,168900000.0
2005-02-24 09:10:00,2.21971,2.21998,2.2191,2.21939,207499999.0
2005-02-24 09:15:00,2.21952,2.21964,2.21845,2.21879,133800000.0
2005-02-24 09:20:00,2.21906,2.21981,2.21843,2.21958,192200000.0
2005-02-24 09:25:00,2.21926,2.22016,2.21926,2.21947,142500000.0
2005-02-24 09:30:00,2.21921,2.21975,2.21877,2.21924,239999999.0
2005-02-24 09:35:00,2.21922,2.21985,2.21877,2.2198,196300000.0
2005-02-24 09:40:00,2.21992,2.22032,2.21952,2.21965,176400000.0
2005-02-24 09:45:00,2.21973,2.22025,2.2193,2.21934,184000000.0
2005-02-24 09:50:00,2.21944,2.21982,2.21903,2.21917,196800000.0
2005-02-24 09:55:00,2.21938,2.21987,2.219,2.21927,173600000.0
2005-02-24 10:00:00,2.21903,2.21965,2.21863,2.21877,173300000.0
2005-02-24 10:05:00,2.21905,2.21931,2.21769,2.21769,152900000.0
2005-02-24 10:10:00,2.21815,2.21828,2.21713,2.21741,205800000.0
2005-02-24 10:15:00,2.21757,2.21774,2.21717,2.21721,128800000.0
2005-02-24 10:20:00,2.21727,2.21747,2.21528,2.21551,159000000.0
2005-02-24 10:25:00,2.2153,2.21594,2.21512,2.21542,198000000.0
2005-02-24 10:30:00,2.21529,2.21571,2.21401,2.21401,180200000.0
2005-02-24 10:35:00,2.21386,2.21479,2.21376,2.21408,179800000.0
2005-02-24 10:40:00,2.21403,2.21482,2.21383,2.21432,166100000.0
2005-02-24 10:45:00,2.21441,2.21457,2.21338,2.21348,208400000.0
2005-02-24 10:50:00,2.21332,2.21385,2.21306,2.21368,168400000.0
2005-02-24 10:55:00,2.21407,2.21428,2.21345,2.21362,214600000.0
2005-02-24 11:00:00,2.21341,2.2143,2.2131,2.21412,218700000.0
2005-02-24 11:05:00,2.21382,2.21414,2.21279,2.21281,170700000.0
2005-02-24 11:10:00,2.21244,2.21296,2.21105,2.21105,219100001.0
2005-02-24 11:15:00,2.2111,2.21115,2.20926,2.20954,160100000.0
2005-02-24 11:20:00,2.2095,2.21002,2.20818,2.20867,215099998.0
2005-02-24 11:25:00,2.20877,2.21065,2.20777,2.21051,237500000.0
2005-02-24 11:30:00,2.2103,2.21072,2.20938,2.2099,219300000.0
2005-02-24 11:35:00,2.20979,2.21022,2.20907,2.20907,193900000.0
2005-02-24 11:40:00,2.2087,2.20963,2.2087,2.2094,190600001.0
2005-02-24 11:45:00,2.20905,2.20924,2.20822,2.20855,157800000.0
2005-02-24 11:50:00,2.2085,2.20933,2.20833,2.2093,165400000.0
2005-02-24 11:55:00,2.2093,2.20943,2.20845,2.20903,159500000.0
2005-02-24 12:00:00,2.20923,2.20963,2.20889,2.20948,178800000.0
2005-02-24 12:05:00,2.20958,2.21036,2.20928,2.21035,213800000.0
2005-02-24 12:10:00,2.21015,2.21242,2.21003,2.21205,137000000.0
2005-02-24 12:15:00,2.21204,2.21367,2.21194,2.21334,201200001.0
2005-02-24 12:20:00,2.21348,2.21395,2.21311,2.21393,200199999.0
2005-02-24 12:25:00,2.2139,2.2139,2.21297,2.21365,216500000.0
2005-02-24 12:30:00,2.21379,2.21404,2.21335,2.21373,258899998.0
2005-02-24 12:35:00,2.21378,2.21511,2.21378,2.21498,219800000.0
2005-02-24 12:40:00,2.21489,2.21533,2.21422,2.21455,244000000.0
2005-02-24 12:45:00,2.21474,2.21576,2.21422,2.21535,195700001.0
2005-02-24 12:50:00,2.21514,2.21527,2.21427,2.21443,159500000.0
2005-02-24 12:55:00,2.21464,2.21539,2.21416,2.21458,209300000.0
2005-02-24 13:00:00,2.21449,2.21502,2.21386,2.21467,200300000.0
2005-02-24 13:05:00,2.21475,2.21549,2.21436,2.21495,162100000.0
2005-02-24 13:10:00,2.21483,2.21583,2.21473,2.2157,148700000.0
2005-02-24 13:15:00,2.21513,2.21619,2.21511,2.21604,173300000.0
2005-02-24 13:20:00,2.21579,2.21665,2.2152,2.21616,186300000.0
2005-02-24 13:25:00,2.2161,2.21622,2.21522,2.21615,154100000.0
2005-02-24 13:30:00,2.2159,2.21728,2.21587,2.21684,250200000.0
2005-02-24 13:35:00,2.21714,2.21714,2.2164,2.2167,209500000.0
2005-02-24 13:40:00,2.21725,2.21727,2.21633,2.21655,211500000.0
2005-02-24 13:45:00,2.21643,2.21766,2.21637,2.21684,156800000.0
2005-02-24 13:50:00,2.21677,2.21749,2.21653,2.21698,180300000.0
2005-02-24 13:55:00,2.21691,2.21808,2.21668,2.21761,196100001.0
2005-02-24 14:00:00,2.21769,2.21772,2.21646,2.21719,165300001.0
2005-02-24 14:05:00,2.21723,2.21761,2.21592,2.21603,151400000.0
2005-02-24 14:10:00,2.21632,2.21677,2.21601,2.21644,176900001.0
2005-02-24 14:15:00,2.21606,2.21652,2.21555,2.21555,201700002.0
2005-02-24 14:20:00,2.21505,2.21577,2.21491,2.21517,241800001.0
2005-02-24 14:25:00,2.21512,2.21578,2.21494,2.21538,192700001.0
2005-02-24 14:30:00,2.21551,2.21669,2.21521,2.21665,221600000.0
2005-02-24 14:35:00,2.21618,2.21653,2.21575,2.21642,182100000.0
2005-02-24 14:40:00,2.21672,2.2174,2.21625,2.21727,198700000.0
2005-02-24 14:45:00,2.2171,2.21756,2.2167,2.21706,181000000.0
2005-02-24 14:50:00,2.21719,2.21798,2.2169,2.21759,176200000.0
2005-02-24 14:55:00,2.21729,2.21777,2.21659,2.21713,203700000.0
2005-02-24 15:00:00,2.21707,2.21718,2.21607,2.2164,177700000.0
2005-02-24 15:05:00,2.21672,2.21716,2.21613,2.21688,211300000.0
2005-02-24 15:10:00,2.21649,2.21717,2.21642,2.217,154500000.0
2005-02-24 15:15:00,2.21751,2.21787,2.21707,2.21777,160700000.0
2005-02-24 15:20:00,2.21755,2.21853,2.21708,2.21853,124900000.0
2005-02-24 15:25:00,2.21832,2.21952,2.21823,2.21951,204000000.0
2005-02-24 15:30:00,2.2198,2.22015,2.2189,2.21928,172300000.0
2005-02-24 15:35:00,2.21907,2.21966,2.21866,2.21911,179200000.0
2005-02-24 15:40:00,2.21924,2.22057,2.21884,2.22016,192000000.0
2005-02-24 15:45:00,2.22015,2.22081,2.21937,2.22054,194700000.0
2005-02-24 15:50:00,2.22038,2.22089,2.21982,2.22068,197700000.0
2005-02-24 15:55:00,2.22038,2.22095,2.21997,2.22,185300000.0
2005-02-24 16:00:00,2.22011,2.2202,2.21944,2.21949,156999999.0
2005-02-24 16:05:00,2.21957,2.22003,2.21919,2.21984,177300001.0
2005-02-24 16:10:00,2.22008,2.22162,2.21998,2.22143,188499999.0
2005-02-24 16:15:00,2.22146,2.22319,2.22134,2.22231,172500000.0
2005-02-24 16:20:00,2.22198,2.22244,2.22126,2.22214,185400000.0
2005-02-24 16:25:00,2.22222,2.22324,2.22164,2.22287,193000000.0
2005-02-24 16:30:00,2.22309,2.2243,2.22274,2.22413,164400001.0
2005-02-24 16:35:00,2.22442,2.22481,2.22392,2.22469,167100000.0
2005-02-24 16:40:00,2.22502,2.22558,2.22389,2.22505,195699999.0
2005-02-24 16:45:00,2.22483,2.225,2.22317,2.22371,200400000.0
2005-02-24 16:50:00,2.22368,2.22379,2.22259,2.22292,214900001.0
2005-02-24 16:55:00,2.22309,2.22414,2.22272,2.22362,161500000.0
2005-02-24 17:00:00,2.22367,2.22485,2.22348,2.22435,277599998.0
2005-02-24 17:05:00,2.22425,2.22471,2.2238,2.22471,200200000.0
2005-02-24 17:10:00,2.22464,2.22536,2.22443,2.22514,167900000.0
2005-02-24 17:15:00,2.22512,2.22555,2.22474,2.22538,217000001.0
2005-02-24 17:20:00,2.2253,2.22546,2.22437,2.22469,195100000.0
2005-02-24 17:25:00,2.22458,2.22513,2.22403,2.22417,231799998.0
2005-02-24 17:30:00,2.2242,2.22575,2.22401,2.22559,227400000.0
2005-02-24 17:35:00,2.22563,2.22883,2.22563,2.22804,196100000.0
2005-02-24 17:40:00,2.2284,2.22854,2.2274,2.22793,199200000.0
2005-02-24 17:45:00,2.2278,2.22999,2.2278,2.22843,192900000.0
2005-02-24 17:50:00,2.22837,2.22947,2.22823,2.22926,202800000.0
2005-02-24 17:55:00,2.22939,2.23022,2.22705,2.22705,180000000.0
2005-02-24 18:00:00,2.22704,2.22903,2.2269,2.22893,1546699999.0
2005-02-24 18:05:00,2.22899,2.2321,2.22882,2.23109,1803600003.0
2005-02-24 18:10:00,2.23129,2.23212,2.23042,2.23195,1168200001.0
2005-02-24 18:15:00,2.23197,2.23312,2.23138,2.23293,1364700001.0
2005-02-24 18:20:00,2.23261,2.23431,2.23251,2.23345,1233800000.0
2005-02-24 18:25:00,2.2338,2.23412,2.23219,2.23327,1405299998.0
2005-02-24 18:30:00,2.23345,2.23461,2.23281,2.23431,1269599998.0
2005-02-24 18:35:00,2.23465,2.23532,2.23384,2.23448,594700000.0
2005-02-24 18:40:00,2.23461,2.23532,2.23277,2.23277,704200000.0
2005-02-24 18:45:00,2.23294,2.23324,2.23128,2.23211,303400000.0
2005-02-24 18:50:00,2.23176,2.2328,2.23154,2.23276,656000000.0
2005-02-24 18:55:00,2.23262,2.23314,2.23202,2.2325,757700000.0
2005-02-24 19:00:00,2.2324,2.23335,2.2324,2.2327,388900000.0
2005-02-24 19:05:00,2.23286,2.23309,2.23152,2.23203,787700000.0
2005-02-24 19:10:00,2.23207,2.2328,2.23182,2.23266,412500000.0
2005-02-24 19:15:00,2.23273,2.23439,2.23209,2.23397,495899999.0
2005-02-24 19:20:00,2.23425,2.23507,2.23425,2.23497,694399997.0
2005-02-24 19:25:00,2.23499,2.23521,2.23374,2.23409,628599998.0
2005-02-24 19:30:00,2.23412,2.23563,2.23404,2.23506,637599999.0
2005-02-24 19:35:00,2.2348,2.23535,2.2344,2.23483,343199998.0
2005-02-24 19:40:00,2.23494,2.23553,2.23447,2.23495,406300001.0
2005-02-24 19:45:00,2.23495,2.2354,2.23417,2.23437,365700000.0
2005-02-24 19:50:00,2.23409,2.2344,2.233,2.23369,315800000.0
2005-02-24 19:55:00,2.2336,2.23413,2.23298,2.2333,443400000.0
2005-02-24 20:00:00,2.23331,2.23348,2.23241,2.23266,245700001.0
2005-02-24 20:05:00,2.23272,2.23305,2.23221,2.2328,232000000.0
2005-02-24 20:10:00,2.23289,2.23292,2.23195,2.23195,495700000.0
2005-02-24 20:15:00,2.23195,2.23259,2.23181,2.23247,569400000.0
2005-02-24 20:20:00,2.23254,2.23288,2.23184,2.23223,639499999.0
2005-02-24 20:25:00,2.23204,2.23235,2.23181,2.23206,777900001.0
2005-02-24 20:30:00,2.23201,2.23234,2.23103,2.23215,1076700002.0
2005-02-24 20:35:00,2.23212,2.23292,2.23182,2.23251,579400000.0
2005-02-24 20:40:00,2.23289,2.2333,2.23259,2.2328,618100000.0
2005-02-24 20:45:00,2.23338,2.23444,2.23318,2.23403,576099999.0
2005-02-24 20:50:00,2.23402,2.23439,2.23345,2.23405,737600000.0
2005-02-24 20:55:00,2.2337,2.23392,2.23277,2.23324,1193599997.0
2005-02-24 21:00:00,2.23327,2.23349,2.23259,2.233,827400002.0
2005-02-24 21:05:00,2.23362,2.23401,2.23308,2.23368,215000000.0
2005-02-24 21:10:00,2.2336,2.23405,2.2329,2.23378,480800000.0
2005-02-24 21:15:00,2.23356,2.23381,2.23293,2.23337,695999998.0
2005-02-24 21:20:00,2.23365,2.23427,2.23329,2.23366,792299999.0
2005-02-24 21:25:00,2.23358,2.23411,2.23302,2.23361,407599998.0
2005-02-24 21:30:00,2.23384,2.23384,2.23214,2.23283,425700000.0
2005-02-24 21:35:00,2.23296,2.23385,2.23226,2.23339,229900000.0
2005-02-24 21:40:00,2.23324,2.23421,2.23297,2.23383,344900000.0
2005-02-24 21:45:00,2.23387,2.23424,2.23302,2.23327,459600001.0
2005-02-24 21:50:00,2.23364,2.23371,2.23284,2.23293,264600001.0
2005-02-24 21:55:00,2.23276,2.23305,2.2323,2.23247,375100000.0
2005-02-24 22:00:00,2.23241,2.23327,2.2322,2.23312,311300000.0
2005-02-24 22:05:00,2.23308,2.23331,2.23256,2.23306,250600000.0
2005-02-24 22:10:00,2.23327,2.23371,2.23282,2.23332,259099999.0
2005-02-24 22:15:00,2.23326,2.2338,2.23306,2.23317,339500000.0
2005-02-24 22:20:00,2.23325,2.23392,2.23272,2.23392,285000000.0
2005-02-24 22:25:00,2.23378,2.23402,2.23249,2.2332,281200000.0
2005-02-24 22:30:00,2.23308,2.23353,2.23275,2.23308,324100000.0
2005-02-24 22:35:00,2.23305,2.23341,2.23284,2.23323,172100000.0
2005-02-24 22:40:00,2.23304,2.23337,2.23265,2.23332,324000000.0
2005-02-24 22:45:00,2.23351,2.23374,2.23292,2.23326,393400000.0
2005-02-24 22:50:00,2.23334,2.23361,2.2329,2.23323,273199999.0
2005-02-24 22:55:00,2.23289,2.23303,2.23236,2.23271,163200000.0
2005-02-24 23:00:00,2.2328,2.23289,2.23191,2.23205,209000000.0
2005-02-24 23:05:00,2.23247,2.23317,2.23175,2.23175,192400000.0
2005-02-24 23:10:00,2.23199,2.23225,2.23159,2.23159,142000000.0
2005-02-24 23:15:00,2.23208,2.233,2.2318,2.233,164599999.0
2005-02-24 23:20:00,2.2327,2.23311,2.23244,2.23277,140199999.0
2005-02-24 23:25:00,2.2328,2.23295,2.23193,2.23263,187400000.0
2005-02-24 23:30:00,2.23246,2.2333,2.23216,2.23326,236400001.0
2005-02-24 23:35:00,2.23277,2.23425,2.23268,2.23407,184200000.0
2005-02-24 23:40:00,2.23384,2.23418,2.23353,2.23415,157200000.0
2005-02-24 23:45:00,2.23402,2.23438,2.23258,2.23303,175500000.0
2005-02-24 23:50:00,2.23365,2.23365,2.23172,2.23221,158400000.0
2005-02-24 23:55:00,2.23211,2.23255,2.23188,2.2323,155000000.0
2005-02-25 00:00:00,2.23205,2.23248,2.23181,2.2321,182900000.0
2005-02-25 00:05:00,2.23224,2.23247,2.23177,2.23218,165400000.0
2005-02-25 00:10:00,2.23149,2.23223,2.23134,2.23142,163300000.0
2005-02-25 00:15:00,2.23139,2.23215,2.23111,2.23175,156600000.0
2005-02-25 00:20:00,2.23164,2.2325,2.23164,2.2324,186700001.0
2005-02-25 00:25:00,2.23208,2.23248,2.23139,2.23202,172599998.0
2005-02-25 00:30:00,2.23216,2.23269,2.232,2.23268,221600000.0
2005-02-25 00:35:00,2.23222,2.23268,2.23195,2.23229,157700000.0
2005-02-25 00:40:00,2.23247,2.23276,2.23175,2.232,176599999.0
2005-02-25 00:45:00,2.23214,2.23236,2.23155,2.23217,158000000.0
2005-02-25 00:50:00,2.23268,2.23281,2.2318,2.23281,162100000.0
2005-02-25 00:55:00,2.23257,2.23258,2.23188,2.23234,179300000.0
2005-02-25 01:00:00,2.23227,2.23289,2.23202,2.23208,197000000.0
2005-02-25 01:05:00,2.23222,2.23305,2.23195,2.23232,162000000.0
2005-02-25 01:10:00,2.23231,2.2325,2.23198,2.23228,182300001.0
2005-02-25 01:15:00,2.23234,2.23257,2.23204,2.2321,164300000.0
2005-02-25 01:20:00,2.23199,2.23256,2.23199,2.23215,153500000.0
2005-02-25 01:25:00,2.23208,2.23259,2.2315,2.23177,201900000.0
2005-02-25 01:30:00,2.23198,2.2325,2.23169,2.23206,253700000.0
2005-02-25 01:35:00,2.23208,2.23275,2.23186,2.23226,172500001.0
2005-02-25 01:40:00,2.23243,2.23243,2.23097,2.23113,190500000.0
2005-02-25 01:45:00,2.23127,2.23181,2.23101,2.2317,172100002.0
2005-02-25 01:50:00,2.23162,2.23192,2.23104,2.23163,177600000.0
2005-02-25 01:55:00,2.23153,2.23219,2.23096,2.23121,179500000.0
2005-02-25 02:00:00,2.23135,2.23192,2.23094,2.23178,179600000.0
2005-02-25 02:05:00,2.2318,2.23243,2.23119,2.23206,198700000.0
2005-02-25 02:10:00,2.23237,2.23238,2.23138,2.23138,141400000.0
2005-02-25 02:15:00,2.23191,2.23218,2.23115,2.23205,224500000.0
2005-02-25 02:20:00,2.23202,2.23232,2.2318,2.23208,166700000.0
2005-02-25 02:25:00,2.23232,2.23232,2.23137,2.23196,194300000.0
2005-02-25 02:30:00,2.2321,2.23218,2.23166,2.2319,200000000.0
2005-02-25 02:35:00,2.23206,2.23246,2.23183,2.23218,140900000.0
2005-02-25 02:40:00,2.23218,2.2324,2.23183,2.23191,155800001.0
2005-02-25 02:45:00,2.23226,2.23289,2.23179,2.23261,180200000.0
2005-02-25 02:50:00,2.23262,2.23291,2.23221,2.23278,172200000.0
2005-02-25 02:55:00,2.23288,2.23327,2.23211,2.23223,206300000.0
2005-02-25 03:00:00,2.23235,2.23258,2.2319,2.2323,196399999.0
2005-02-25 03:05:00,2.23209,2.23236,2.23176,2.23201,154900000.0
2005-02-25 03:10:00,2.23191,2.23227,2.23161,2.23227,137200000.0
2005-02-25 03:15:00,2.23239,2.23264,2.23192,2.23232,173200000.0
2005-02-25 03:20:00,2.23247,2.23263,2.23206,2.23228,180600000.0
2005-02-25 03:25:00,2.23237,2.23266,2.23169,2.23197,170400001.0
2005-02-25 03:30:00,2.23224,2.23224,2.23124,2.23204,183400000.0
2005-02-25 03:35:00,2.23232,2.23232,2.23117,2.23174,159300000.0
2005-02-25 03:40:00,2.23175,2.23187,2.2312,2.23156,192000000.0
2005-02-25 03:45:00,2.23154,2.23186,2.23103,2.23186,212300000.0
2005-02-25 03:50:00,2.23167,2.23189,2.23096,2.23116,165300000.0
2005-02-25 03:55:00,2.2316,2.23221,2.23087,2.23219,171500000.0
2005-02-25 04:00:00,2.23161,2.23255,2.23138,2.23207,153700000.0
2005-02-25 04:05:00,2.23224,2.23242,2.23135,2.23173,190700000.0
2005-02-25 04:10:00,2.23166,2.23202,2.23122,2.2317,147400000.0
2005-02-25 04:15:00,2.23161,2.23258,2.2315,2.23188,157000000.0
2005-02-25 04:20:00,2.2319,2.23208,2.23155,2.23174,191199999.0
2005-02-25 04:25:00,2.2318,2.23199,2.23152,2.23186,202300000.0
2005-02-25 04:30:00,2.23177,2.23213,2.23154,2.23165,174000000.0
2005-02-25 04:35:00,2.2315,2.23203,2.23147,2.23184,138500000.0
2005-02-25 04:40:00,2.23181,2.23232,2.23166,2.23217,193100000.0
2005-02-25 04:45:00,2.23204,2.23237,2.23155,2.23182,176800000.0
2005-02-25 04:50:00,2.23137,2.23216,2.23129,2.2315,171900000.0
2005-02-25 04:55:00,2.2316,2.23166,2.23099,2.23142,125100000.0
2005-02-25 05:00:00,2.23139,2.23203,2.23105,2.23158,210100000.0
2005-02-25 05:05:00,2.23182,2.23187,2.23115,2.23148,190900000.0
2005-02-25 05:10:00,2.23179,2.23213,2.23112,2.23145,230300000.0
2005-02-25 05:15:00,2.23144,2.23193,2.23082,2.23193,156099999.0
2005-02-25 05:20:00,2.23124,2.232,2.23094,2.23197,210500000.0
2005-02-25 05:25:00,2.23198,2.23231,2.23118,2.23181,183800000.0
2005-02-25 05:30:00,2.23226,2.23244,2.23122,2.23203,204600000.0
2005-02-25 05:35:00,2.23239,2.23249,2.23123,2.23176,205699999.0
2005-02-25 05:40:00,2.23173,2.23223,2.23149,2.23185,182800000.0
2005-02-25 05:45:00,2.23152,2.23337,2.23138,2.23337,195300000.0
2005-02-25 05:50:00,2.23266,2.23294,2.23194,2.23225,159100000.0
2005-02-25 05:55:00,2.23222,2.23286,2.23149,2.23212,153700000.0
2005-02-25 06:00:00,2.23254,2.23319,2.23218,2.23314,219199999.0
2005-02-25 06:05:00,2.23302,2.2338,2.23269,2.23339,164500000.0
2005-02-25 06:10:00,2.23358,2.23446,2.23352,2.23361,125400000.0
2005-02-25 06:15:00,2.23404,2.23424,2.23344,2.23395,140000000.0
2005-02-25 06:20:00,2.23393,2.23412,2.23352,2.23375,174500000.0
2005-02-25 06:25:00,2.23344,2.23411,2.23317,2.23392,164600000.0
2005-02-25 06:30:00,2.23396,2.23442,2.23309,2.23325,199400000.0
2005-02-25 06:35:00,2.23331,2.2338,2.23306,2.2335,175300000.0
2005-02-25 06:40:00,2.23342,2.23366,2.2331,2.23357,156600000.0
2005-02-25 06:45:00,2.23355,2.23387,2.23316,2.23333,214100000.0
2005-02-25 06:50:00,2.23339,2.23391,2.23282,2.23295,165400000.0
2005-02-25 06:55:00,2.23331,2.2334,2.23281,2.23319,209199998.0
2005-02-25 07:00:00,2.23332,2.23348,2.23233,2.2326,199200000.0
2005-02-25 07:05:00,2.23316,2.23325,2.23232,2.23284,169600000.0
2005-02-25 07:10:00,2.23289,2.23328,2.23254,2.23261,181800000.0
2005-02-25 07:15:00,2.23261,2.23286,2.23227,2.23248,192000000.0
2005-02-25 07:20:00,2.23238,2.23283,2.23204,2.23237,216700000.0
2005-02-25 07:25:00,2.23228,2.23246,2.23179,2.23235,154600000.0
2005-02-25 07:30:00,2.23255,2.23259,2.23167,2.23212,174399998.0
2005-02-25 07:35:00,2.23191,2.23243,2.23183,2.23243,187000000.0
2005-02-25 07:40:00,2.23262,2.23263,2.2319,2.23263,171500000.0
2005-02-25 07:45:00,2.23258,2.23304,2.23222,2.23264,166500000.0
2005-02-25 07:50:00,2.23282,2.23282,2.23204,2.23233,171100000.0
2005-02-25 07:55:00,2.23241,2.23259,2.23169,2.23172,169000000.0
2005-02-25 08:00:00,2.232,2.23201,2.23137,2.23157,204299999.0
2005-02-25 08:05:00,2.23162,2.23189,2.23134,2.23151,192900000.0
2005-02-25 08:10:00,2.2315,2.23184,2.23113,2.23132,224200001.0
2005-02-25 08:15:00,2.23159,2.23184,2.23088,2.2312,192200000.0
2005-02-25 08:20:00,2.23131,2.2324,2.2312,2.23217,185600000.0
2005-02-25 08:25:00,2.23214,2.23306,2.23207,2.23269,173100000.0
2005-02-25 08:30:00,2.23254,2.23338,2.23228,2.23228,203700000.0
2005-02-25 08:35:00,2.23234,2.23333,2.2321,2.23333,187400000.0
2005-02-25 08:40:00,2.2331,2.23336,2.2327,2.23296,119300000.0
2005-02-25 08:45:00,2.23312,2.23326,2.23252,2.23302,220100000.0
2005-02-25 08:50:00,2.23317,2.2335,2.23273,2.2335,215300000.0
2005-02-25 08:55:00,2.23362,2.23408,2.23339,2.2337,157600000.0
2005-02-25 09:00:00,2.23358,2.23379,2.23288,2.23298,137700000.0
2005-02-25 09:05:00,2.23314,2.2335,2.23272,2.23331,204300000.0
2005-02-25 09:10:00,2.23282,2.23351,2.23212,2.23347,187000001.0
2005-02-25 09:15:00,2.2333,2.2333,2.23186,2.23188,231800000.0
2005-02-25 09:20:00,2.23185,2.23259,2.2315,2.23259,203200000.0
2005-02-25 09:25:00,2.23276,2.23289,2.23181,2.23287,153300000.0
2005-02-25 09:30:00,2.23302,2.23333,2.23277,2.23309,192800000.0
2005-02-25 09:35:00,2.23275,2.2332,2.23218,2.2332,218100000.0
2005-02-25 09:40:00,2.23345,2.23354,2.23292,2.23333,174800000.0
2005-02-25 09:45:00,2.2331,2.23327,2.23215,2.23277,181500000.0
2005-02-25 09:50:00,2.23287,2.23303,2.23235,2.23261,192300000.0
2005-02-25 09:55:00,2.2328,2.23283,2.23196,2.23196,221700000.0
2005-02-25 10:00:00,2.23168,2.23217,2.23114,2.2312,183700000.0
2005-02-25 10:05:00,2.23127,2.23258,2.23097,2.2324,177400000.0
2005-02-25 10:10:00,2.23222,2.23358,2.23219,2.23317,153400000.0
2005-02-25 10:15:00,2.2334,2.23407,2.23319,2.23351,190600000.0
2005-02-25 10:20:00,2.2337,2.23389,2.23274,2.23352,218799999.0
2005-02-25 10:25:00,2.23331,2.23348,2.23253,2.23274,218800000.0
2005-02-25 10:30:00,2.23258,2.23387,2.23236,2.23338,188600001.0
2005-02-25 10:35:00,2.23365,2.23365,2.23248,2.23335,190900000.0
2005-02-25 10:40:00,2.23323,2.23343,2.23254,2.23296,176600000.0
2005-02-25 10:45:00,2.23274,2.23317,2.23248,2.23282,170000000.0
2005-02-25 10:50:00,2.23288,2.23289,2.23206,2.23274,141000000.0
2005-02-25 10:55:00,2.2327,2.23287,2.23195,2.23205,197800000.0
2005-02-25 11:00:00,2.23219,2.23282,2.23195,2.23255,198100000.0
2005-02-25 11:05:00,2.23236,2.23272,2.2311,2.23155,137500000.0
2005-02-25 11:10:00,2.23146,2.2322,2.23099,2.23217,217200000.0
2005-02-25 11:15:00,2.23212,2.2327,2.23185,2.23245,139500000.0
2005-02-25 11:20:00,2.23237,2.23278,2.23187,2.23248,182600000.0
2005-02-25 11:25:00,2.2327,2.23307,2.23204,2.23293,215100001.0
2005-02-25 11:30:00,2.23289,2.23298,2.23001,2.23051,176300000.0
2005-02-25 11:35:00,2.23058,2.23089,2.22992,2.23008,183900000.0
2005-02-25 11:40:00,2.2301,2.23018,2.22878,2.22923,137300000.0
2005-02-25 11:45:00,2.22927,2.22992,2.22879,2.22979,173000000.0
2005-02-25 11:50:00,2.22988,2.23025,2.22974,2.23018,204000000.0
2005-02-25 11:55:00,2.23015,2.23046,2.22954,2.23021,204000000.0
2005-02-25 12:00:00,2.23032,2.2309,2.23013,2.23077,184200000.0
2005-02-25 12:05:00,2.23095,2.23095,2.23015,2.23065,144200000.0
2005-02-25 12:10:00,2.23058,2.23089,2.23024,2.23073,176000000.0
2005-02-25 12:15:00,2.23081,2.23122,2.23036,2.23097,214300000.0
2005-02-25 12:20:00,2.23076,2.2323,2.23076,2.23187,150200000.0
2005-02-25 12:25:00,2.2318,2.2326,2.2308,2.2309,215500001.0
2005-02-25 12:30:00,2.23091,2.23283,2.23038,2.23274,187600000.0
2005-02-25 12:35:00,2.23305,2.23441,2.23205,2.2343,184500000.0
2005-02-25 12:40:00,2.23434,2.23446,2.23248,2.23289,226700001.0
2005-02-25 12:45:00,2.23228,2.23303,2.23164,2.23257,181500000.0
2005-02-25 12:50:00,2.23328,2.2338,2.23258,2.2338,192300001.0
2005-02-25 12:55:00,2.23407,2.23456,2.23342,2.23424,177000000.0
2005-02-25 13:00:00,2.23399,2.23403,2.233,2.23332,198700000.0
2005-02-25 13:05:00,2.23345,2.23554,2.23325,2.23554,193900000.0
2005-02-25 13:10:00,2.23528,2.23633,2.23515,2.23633,169600000.0
2005-02-25 13:15:00,2.23635,2.2368,2.23583,2.236,191599999.0
2005-02-25 13:20:00,2.2357,2.23715,2.23548,2.23695,209500000.0
2005-02-25 13:25:00,2.23686,2.23702,2.23586,2.23618,139200000.0
2005-02-25 13:30:00,2.23623,2.23687,2.23623,2.2365,179800000.0
2005-02-25 13:35:00,2.23657,2.23693,2.23596,2.23678,196500000.0
2005-02-25 13:40:00,2.23697,2.2373,2.2363,2.23695,174700000.0
2005-02-25 13:45:00,2.23719,2.2378,2.23687,2.2377,174300000.0
2005-02-25 13:50:00,2.23782,2.23908,2.23697,2.23873,206500000.0
2005-02-25 13:55:00,2.23892,2.23893,2.23755,2.23755,180000000.0
2005-02-25 14:00:00,2.23739,2.23786,2.23686,2.23732,181200000.0
2005-02-25 14:05:00,2.23742,2.23794,2.23684,2.23701,146700001.0
2005-02-25 14:10:00,2.23702,2.2383,2.23665,2.238,198000000.0
2005-02-25 14:15:00,2.23818,2.2388,2.23779,2.23845,209699999.0
2005-02-25 14:20:00,2.23852,2.2387,2.23796,2.23809,216200000.0
2005-02-25 14:25:00,2.23825,2.23851,2.23695,2.23745,210200000.0
2005-02-25 14:30:00,2.23753,2.23782,2.23668,2.23705,210199999.0
2005-02-25 14:35:00,2.23673,2.2374,2.23658,2.23672,156900001.0
2005-02-25 14:40:00,2.23683,2.23704,2.236,2.2365,173100000.0
2005-02-25 14:45:00,2.23692,2.23699,2.23613,2.23678,175200000.0
2005-02-25 14:50:00,2.23691,2.23766,2.23665,2.23667,167800000.0
2005-02-25 14:55:00,2.23646,2.23725,2.2361,2.23644,203400000.0
2005-02-25 15:00:00,2.23642,2.23665,2.23565,2.23641,210700000.0
2005-02-25 15:05:00,2.2363,2.23648,2.23544,2.23592,210500000.0
2005-02-25 15:10:00,2.23584,2.23618,2.23525,2.23589,172700000.0
2005-02-25 15:15:00,2.23583,2.23658,2.23575,2.23611,190000000.0
2005-02-25 15:20:00,2.23602,2.2365,2.23578,2.23598,156400000.0
2005-02-25 15:25:00,2.23612,2.23656,2.23553,2.23651,186100000.0
2005-02-25 15:30:00,2.23645,2.23732,2.23531,2.23586,181000000.0
2005-02-25 15:35:00,2.23563,2.23601,2.23385,2.23407,175000000.0
2005-02-25 15:40:00,2.234,2.23455,2.23327,2.23381,183900000.0
2005-02-25 15:45:00,2.2338,2.23424,2.23245,2.23333,220000000.0
2005-02-25 15:50:00,2.23352,2.23425,2.23323,2.23396,214500000.0
2005-02-25 15:55:00,2.234,2.23473,2.23368,2.23429,172800000.0
2005-02-25 16:00:00,2.23426,2.23531,2.23424,2.23453,164100000.0
2005-02-25 16:05:00,2.23477,2.23573,2.23442,2.23512,211400001.0
2005-02-25 16:10:00,2.23514,2.23519,2.23448,2.23492,178600000.0
2005-02-25 16:15:00,2.23502,2.23543,2.23437,2.23457,180600000.0
2005-02-25 16:20:00,2.23468,2.23586,2.23397,2.23586,197600000.0
2005-02-25 16:25:00,2.23651,2.23651,2.23561,2.23622,161500000.0
2005-02-25 16:30:00,2.2359,2.23601,2.23416,2.23426,207000000.0
2005-02-25 16:35:00,2.23458,2.23633,2.23454,2.23559,164000000.0
2005-02-25 16:40:00,2.23568,2.23651,2.23549,2.23633,168100000.0
2005-02-25 16:45:00,2.23616,2.23728,2.23592,2.23707,190000000.0
2005-02-25 16:50:00,2.23714,2.23808,2.23696,2.23707,196700001.0
2005-02-25 16:55:00,2.23702,2.23728,2.23645,2.23685,204300001.0
2005-02-25 17:00:00,2.23676,2.23741,2.23595,2.23617,215600000.0
2005-02-25 17:05:00,2.23629,2.23644,2.23564,2.23578,168200000.0
2005-02-25 17:10:00,2.23589,2.23706,2.23575,2.23706,176500000.0
2005-02-25 17:15:00,2.23702,2.23754,2.23673,2.23738,169300000.0
2005-02-25 17:20:00,2.23749,2.23814,2.23639,2.23662,177700000.0
2005-02-25 17:25:00,2.23674,2.23722,2.23616,2.23698,171900000.0
2005-02-25 17:30:00,2.23709,2.23745,2.23671,2.23707,249400000.0
2005-02-25 17:35:00,2.2372,2.2379,2.23686,2.23755,175200000.0
2005-02-25 17:40:00,2.23775,2.23805,2.23715,2.23783,162300000.0
2005-02-25 17:45:00,2.23807,2.23864,2.23779,2.2384,140700000.0
2005-02-25 17:50:00,2.23846,2.23873,2.23812,2.23847,210700000.0
2005-02-25 17:55:00,2.23822,2.2396,2.23822,2.23934,119800000.0
2005-02-25 18:00:00,2.23945,2.23958,2.2383,2.2384,1501500000.0
2005-02-25 18:05:00,2.23858,2.23941,2.23818,2.23856,1747500000.0
2005-02-25 18:10:00,2.23885,2.23935,2.23849,2.23879,1150600000.0
2005-02-25 18:15:00,2.239,2.239,2.23765,2.2378,1331099999.0
2005-02-25 18:20:00,2.23785,2.23808,2.23718,2.23741,1283299999.0
2005-02-25 18:25:00,2.23738,2.23741,2.23653,2.23683,1350300002.0
2005-02-25 18:30:00,2.2367,2.23788,2.23641,2.23779,1244399999.0
2005-02-25 18:35:00,2.23763,2.23778,2.23703,2.23737,640999999.0
2005-02-25 18:40:00,2.23732,2.23752,2.23674,2.23732,730999998.0
2005-02-25 18:45:00,2.23732,2.23808,2.23722,2.23806,269100000.0
2005-02-25 18:50:00,2.23765,2.2378,2.23685,2.23718,596800000.0
2005-02-25 18:55:00,2.23721,2.23797,2.23677,2.2373,724700000.0
2005-02-25 19:00:00,2.23731,2.23797,2.23697,2.23735,421800001.0
2005-02-25 19:05:00,2.23732,2.23754,2.23656,2.23713,767000000.0
2005-02-25 19:10:00,2.23718,2.23767,2.23628,2.23645,406000000.0
2005-02-25 19:15:00,2.23608,2.23631,2.2337,2.23451,440700000.0
2005-02-25 19:20:00,2.23481,2.23501,2.23317,2.23388,543800000.0
2005-02-25 19:25:00,2.2337,2.23406,2.23243,2.2331,543400000.0
2005-02-25 19:30:00,2.23307,2.23388,2.23201,2.23387,591800000.0
2005-02-25 19:35:00,2.23392,2.2349,2.23361,2.2349,402400000.0
2005-02-25 19:40:00,2.235,2.23562,2.2345,2.23527,413400001.0
2005-02-25 19:45:00,2.23501,2.23574,2.23477,2.23565,348399999.0
2005-02-25 19:50:00,2.23573,2.23588,2.23497,2.23519,312300000.0
2005-02-25 19:55:00,2.23525,2.2353,2.23437,2.23521,413700000.0
2005-02-25 20:00:00,2.23522,2.23562,2.23475,2.23548,285199999.0
2005-02-25 20:05:00,2.23535,2.23548,2.23454,2.23477,231400000.0
2005-02-25 20:10:00,2.23505,2.23529,2.23412,2.23412,512700001.0
2005-02-25 20:15:00,2.23458,2.23484,2.23352,2.23418,666400001.0
2005-02-25 20:20:00,2.23364,2.23391,2.23196,2.23257,706400001.0
2005-02-25 20:25:00,2.23246,2.23342,2.23215,2.23314,932599998.0
2005-02-25 20:30:00,2.2332,2.23332,2.23207,2.23221,1267999998.0
2005-02-25 20:35:00,2.23211,2.23275,2.2317,2.2325,588600001.0
2005-02-25 20:40:00,2.23259,2.23444,2.23213,2.23393,594600000.0
2005-02-25 20:45:00,2.2341,2.23427,2.23331,2.23376,605199997.0
2005-02-25 20:50:00,2.234,2.23444,2.23297,2.23388,782299999.0
2005-02-25 20:55:00,2.23345,2.23441,2.23323,2.2342,1109100000.0
2005-02-25 21:00:00,2.2337,2.23417,2.23247,2.23292,783800000.0
2005-02-25 21:05:00,2.23329,2.23411,2.23323,2.23368,272900000.0
2005-02-25 21:10:00,2.23344,2.23446,2.23298,2.23427,511300000.0
2005-02-25 21:15:00,2.23407,2.23446,2.23355,2.23372,606300002.0
2005-02-25 21:20:00,2.23399,2.23425,2.23249,2.23287,805399998.0
2005-02-25 21:25:00,2.23291,2.23357,2.23266,2.2329,293600000.0
2005-02-25 21:30:00,2.23316,2.23316,2.23188,2.23261,535700000.0
2005-02-25 21:35:00,2.23206,2.23277,2.232,2.23275,247199999.0
2005-02-25 21:40:00,2.23254,2.23302,2.23153,2.23225,353000000.0
2005-02-25 21:45:00,2.23189,2.23247,2.23119,2.23139,447300000.0
2005-02-25 21:50:00,2.23154,2.2317,2.23093,2.23155,269600000.0
2005-02-25 21:55:00,2.23153,2.23175,2.23028,2.23065,395400000.0
2005-02-25 22:00:00,2.23038,2.23133,2.2302,2.23083,344000000.0
2005-02-25 22:05:00,2.23094,2.23151,2.23068,2.2309,211800000.0
2005-02-25 22:10:00,2.23099,2.23128,2.23051,2.23069,217600001.0
2005-02-25 22:15:00,2.23074,2.23127,2.23061,2.23077,391900000.0
2005-02-25 22:20:00,2.23087,2.23104,2.23022,2.23042,285099999.0
2005-02-25 22:25:00,2.23023,2.23052,2.22969,2.22984,307600000.0
2005-02-25 22:30:00,2.2299,2.23075,2.22976,2.23013,291300000.0
2005-02-25 22:35:00,2.23023,2.2305,2.22973,2.2301,211700000.0
2005-02-25 22:40:00,2.23009,2.2303,2.22929,2.2298,362000000.0
2005-02-25 22:45:00,2.22983,2.23023,2.22951,2.22982,369299999.0
2005-02-25 22:50:00,2.23005,2.23019,2.22932,2.22981,251400000.0
2005-02-25 22:55:00,2.22956,2.23037,2.22954,2.23015,191700000.0
2005-02-25 23:00:00,2.23,2.2304,2.22957,2.22957,203400002.0
2005-02-25 23:05:00,2.22971,2.23033,2.22953,2.22985,217700000.0
2005-02-25 23:10:00,2.22986,2.23035,2.22958,2.22977,208200000.0
2005-02-25 23:15:00,2.2299,2.23043,2.22981,2.23043,169100000.0
2005-02-25 23:20:00,2.23017,2.23033,2.2294,2.22971,186000000.0
2005-02-25 23:25:00,2.22979,2.23032,2.22924,2.23032,139300000.0
2005-02-25 23:30:00,2.23027,2.23058,2.22998,2.23045,229400000.0
2005-02-25 23:35:00,2.23042,2.23066,2.22969,2.2298,167200000.0
2005-02-25 23:40:00,2.22962,2.22999,2.22884,2.2291,195500000.0
2005-02-25 23:45:00,2.22918,2.23001,2.22876,2.22876,134300000.0
2005-02-25 23:50:00,2.22942,2.22971,2.22809,2.22846,184500000.0
2005-02-25 23:55:00,2.22816,2.22965,2.22813,2.22965,211600000.0
2005-02-28 00:00:00,2.2271,2.22805,2.2271,2.22805,133400000.0
2005-02-28 00:05:00,2.22749,2.22809,2.22714,2.22777,168600000.0
2005-02-28 00:10:00,2.22797,2.22864,2.22725,2.22818,212000000.0
2005-02-28 00:15:00,2.22796,2.2287,2.22742,2.22806,174800000.0
2005-02-28 00:20:00,2.22796,2.22869,2.22782,2.22869,166500000.0
2005-02-28 00:25:00,2.22857,2.22967,2.22834,2.2287,172000000.0
2005-02-28 00:30:00,2.22894,2.22907,2.2281,2.22823,189200001.0
2005-02-28 00:35:00,2.22867,2.22889,2.22808,2.22843,157100000.0
2005-02-28 00:40:00,2.22863,2.22905,2.22805,2.22905,206100000.0
2005-02-28 00:45:00,2.22895,2.22912,2.22847,2.2285,133600000.0
2005-02-28 00:50:00,2.22861,2.22908,2.22823,2.2287,137900000.0
2005-02-28 00:55:00,2.22841,2.22877,2.22779,2.22841,148400000.0
2005-02-28 01:00:00,2.22836,2.22868,2.22777,2.22814,225100001.0
2005-02-28 01:05:00,2.22848,2.22877,2.22788,2.2282,149300000.0
2005-02-28 01:10:00,2.229,2.229,2.22776,2.22831,153900000.0
2005-02-28 01:15:00,2.22816,2.22894,2.22804,2.22814,150300000.0
2005-02-28 01:20:00,2.22796,2.22842,2.2279,2.22814,156399999.0
2005-02-28 01:25:00,2.22822,2.22841,2.22765,2.2282,200000000.0
2005-02-28 01:30:00,2.22859,2.22859,2.22768,2.22804,182500000.0
2005-02-28 01:35:00,2.22796,2.22936,2.22782,2.22898,171200000.0
2005-02-28 01:40:00,2.22892,2.22898,2.22839,2.22842,142100000.0
2005-02-28 01:45:00,2.22867,2.2289,2.22807,2.22807,129900000.0
2005-02-28 01:50:00,2.22817,2.22955,2.22817,2.22917,175600000.0
2005-02-28 01:55:00,2.22917,2.23018,2.22839,2.22893,177600000.0
2005-02-28 02:00:00,2.22915,2.22916,2.22806,2.22866,175000000.0
2005-02-28 02:05:00,2.22865,2.22959,2.22842,2.22881,151300000.0
2005-02-28 02:10:00,2.22913,2.22943,2.22778,2.22838,187599999.0
2005-02-28 02:15:00,2.22854,2.22944,2.22832,2.22866,165600000.0
2005-02-28 02:20:00,2.2287,2.22938,2.22826,2.22876,156100000.0
2005-02-28 02:25:00,2.22833,2.2291,2.22742,2.22742,198300000.0
2005-02-28 02:30:00,2.22788,2.2283,2.22679,2.22815,197200000.0
2005-02-28 02:35:00,2.22823,2.22864,2.2275,2.22797,189700000.0
2005-02-28 02:40:00,2.22757,2.22924,2.22752,2.22915,158200000.0
2005-02-28 02:45:00,2.22864,2.22947,2.22789,2.22843,173100000.0
2005-02-28 02:50:00,2.22857,2.22863,2.22731,2.2283,169300000.0
2005-02-28 02:55:00,2.22814,2.22881,2.22763,2.22767,184700000.0
2005-02-28 03:00:00,2.22758,2.22909,2.22745,2.22909,195900001.0
2005-02-28 03:05:00,2.22877,2.2297,2.22845,2.22951,186900000.0
2005-02-28 03:10:00,2.22913,2.22952,2.22854,2.2289,189700000.0
2005-02-28 03:15:00,2.22932,2.22973,2.22851,2.22916,230300000.0
2005-02-28 03:20:00,2.22935,2.22966,2.22873,2.22884,178900000.0
2005-02-28 03:25:00,2.22908,2.22983,2.2288,2.22892,220400000.0
2005-02-28 03:30:00,2.22924,2.22955,2.22891,2.22904,166500000.0
2005-02-28 03:35:00,2.229,2.23047,2.2285,2.22957,158400000.0
2005-02-28 03:40:00,2.22974,2.23052,2.22825,2.23052,231700000.0
2005-02-28 03:45:00,2.22969,2.23017,2.22931,2.2296,149700000.0
2005-02-28 03:50:00,2.22963,2.23005,2.22927,2.22944,191600000.0
2005-02-28 03:55:00,2.22946,2.22998,2.229,2.22935,146700000.0
2005-02-28 04:00:00,2.22935,2.22971,2.22881,2.22944,180500000.0
2005-02-28 04:05:00,2.229,2.22944,2.22801,2.2285,183700000.0
2005-02-28 04:10:00,2.22801,2.22941,2.22791,2.22923,181600000.0
2005-02-28 04:15:00,2.22883,2.2295,2.2284,2.2293,183000000.0
2005-02-28 04:20:00,2.22948,2.23048,2.22869,2.22921,230100001.0
2005-02-28 04:25:00,2.22883,2.23028,2.22799,2.22929,188900000.0
2005-02-28 04:30:00,2.22955,2.22988,2.22815,2.22979,206600001.0
2005-02-28 04:35:00,2.22941,2.23012,2.22887,2.22951,156000000.0
2005-02-28 04:40:00,2.22964,2.22982,2.2291,2.22926,206100000.0
2005-02-28 04:45:00,2.22949,2.22963,2.22887,2.22938,172100000.0
2005-02-28 04:50:00,2.22965,2.23001,2.22912,2.22934,184100000.0
2005-02-28 04:55:00,2.22954,2.23037,2.22898,2.22935,150500000.0
2005-02-28 05:00:00,2.22984,2.23016,2.22924,2.22992,176400001.0
2005-02-28 05:05:00,2.22973,2.2308,2.22913,2.2308,219800000.0
2005-02-28 05:10:00,2.23048,2.23086,2.22923,2.22991,139600000.0
2005-02-28 05:15:00,2.2302,2.23025,2.2294,2.23025,180800000.0
2005-02-28 05:20:00,2.22979,2.23023,2.22935,2.23015,245599998.0
2005-02-28 05:25:00,2.23011,2.23036,2.22944,2.22944,222100000.0
2005-02-28 05:30:00,2.22981,2.23005,2.2287,2.22922,214100000.0
2005-02-28 05:35:00,2.22913,2.22971,2.22901,2.22929,207300000.0
2005-02-28 05:40:00,2.22919,2.22979,2.2289,2.22956,172800000.0
2005-02-28 05:45:00,2.22911,2.22985,2.22896,2.22954,206100001.0
2005-02-28 05:50:00,2.2292,2.22993,2.22859,2.22875,176900000.0
2005-02-28 05:55:00,2.22917,2.23008,2.22773,2.22918,170200000.0
2005-02-28 06:00:00,2.22892,2.2294,2.22864,2.22906,163700000.0
2005-02-28 06:05:00,2.2288,2.22965,2.22859,2.22931,178700000.0
2005-02-28 06:10:00,2.2292,2.22959,2.22877,2.22917,138300000.0
2005-02-28 06:15:00,2.22869,2.22952,2.22865,2.22876,209700000.0
2005-02-28 06:20:00,2.22921,2.22935,2.22843,2.22886,176600000.0
2005-02-28 06:25:00,2.22883,2.2294,2.22847,2.22864,148600000.0
2005-02-28 06:30:00,2.22927,2.22943,2.2284,2.2289,175700000.0
2005-02-28 06:35:00,2.22859,2.22888,2.22806,2.22861,209200000.0
2005-02-28 06:40:00,2.22837,2.22991,2.22828,2.22905,228000000.0
2005-02-28 06:45:00,2.22925,2.22958,2.22866,2.22908,172400000.0
2005-02-28 06:50:00,2.22912,2.22959,2.22869,2.22877,204000000.0
2005-02-28 06:55:00,2.22922,2.22957,2.22831,2.22957,171100000.0
2005-02-28 07:00:00,2.22963,2.23081,2.22893,2.22966,201900000.0
2005-02-28 07:05:00,2.22996,2.23108,2.22911,2.23034,140900000.0
2005-02-28 07:10:00,2.23004,2.23034,2.2294,2.22969,174600000.0
2005-02-28 07:15:00,2.22999,2.23031,2.22945,2.22998,198599998.0
2005-02-28 07:20:00,2.22964,2.22999,2.22897,2.22914,183800000.0
2005-02-28 07:25:00,2.22896,2.2293,2.22731,2.22744,175100000.0
2005-02-28 07:30:00,2.22752,2.22808,2.22703,2.22731,177000000.0
2005-02-28 07:35:00,2.22736,2.22826,2.22687,2.22826,160800000.0
2005-02-28 07:40:00,2.22767,2.228,2.22728,2.22734,161600000.0
2005-02-28 07:45:00,2.22743,2.22826,2.22721,2.22789,171200001.0
2005-02-28 07:50:00,2.22807,2.22898,2.22767,2.22883,183900000.0
2005-02-28 07:55:00,2.22858,2.22947,2.22834,2.22926,203300000.0
2005-02-28 08:00:00,2.22895,2.2298,2.22833,2.22924,202700000.0
2005-02-28 08:05:00,2.22957,2.2299,2.2289,2.22982,114800000.0
2005-02-28 08:10:00,2.22965,2.22986,2.22903,2.22915,166600000.0
2005-02-28 08:15:00,2.22924,2.2302,2.22902,2.23008,234600000.0
2005-02-28 08:20:00,2.22972,2.23022,2.22952,2.2299,163000000.0
2005-02-28 08:25:00,2.22983,2.23044,2.22955,2.23035,205200000.0
2005-02-28 08:30:00,2.23008,2.2311,2.22945,2.23066,191700000.0
2005-02-28 08:35:00,2.23043,2.23107,2.23008,2.23008,186300000.0
2005-02-28 08:40:00,2.22999,2.2305,2.22975,2.23028,207500001.0
2005-02-28 08:45:00,2.23047,2.23097,2.22979,2.23089,179000000.0
2005-02-28 08:50:00,2.23075,2.23134,2.23013,2.23097,148500000.0
2005-02-28 08:55:00,2.23107,2.23176,2.23037,2.23061,204899999.0
2005-02-28 09:00:00,2.23034,2.23153,2.23031,2.23095,181600000.0
2005-02-28 09:05:00,2.2311,2.2314,2.23062,2.23097,164600000.0
2005-02-28 09:10:00,2.23138,2.23171,2.23069,2.23153,222300001.0
2005-02-28 09:15:00,2.2316,2.23162,2.23061,2.23098,216100000.0
2005-02-28 09:20:00,2.23092,2.23177,2.22971,2.23035,217699999.0
2005-02-28 09:25:00,2.22998,2.23067,2.22957,2.22978,210300000.0
2005-02-28 09:30:00,2.22964,2.23044,2.2293,2.22962,232300001.0
2005-02-28 09:35:00,2.23008,2.23045,2.22979,2.23024,174700000.0
2005-02-28 09:40:00,2.2299,2.23017,2.22877,2.229,176100000.0
2005-02-28 09:45:00,2.22888,2.22951,2.22869,2.22919,219000001.0
2005-02-28 09:50:00,2.22922,2.22934,2.22773,2.22773,170599999.0
2005-02-28 09:55:00,2.22758,2.2301,2.22738,2.2301,176200000.0
2005-02-28 10:00:00,2.23023,2.23072,2.22875,2.22951,155100000.0
2005-02-28 10:05:00,2.22945,2.2303,2.22922,2.22933,173199999.0
2005-02-28 10:10:00,2.22948,2.23003,2.22932,2.22946,214600000.0
2005-02-28 10:15:00,2.22998,2.23048,2.22972,2.22972,193800000.0
2005-02-28 10:20:00,2.22966,2.23148,2.22953,2.23132,223099999.0
2005-02-28 10:25:00,2.23147,2.23244,2.2311,2.23184,252799999.0
2005-02-28 10:30:00,2.23187,2.23207,2.23098,2.23161,206200000.0
2005-02-28 10:35:00,2.23132,2.23155,2.23031,2.23038,193800000.0
2005-02-28 10:40:00,2.23055,2.23163,2.23027,2.23132,213500000.0
2005-02-28 10:45:00,2.23142,2.23214,2.23108,2.23213,205400000.0
2005-02-28 10:50:00,2.23185,2.23305,2.23173,2.23292,159100000.0
2005-02-28 10:55:00,2.23297,2.23346,2.2323,2.2331,198300000.0
2005-02-28 11:00:00,2.23315,2.23344,2.23256,2.23305,160300000.0
2005-02-28 11:05:00,2.23326,2.23376,2.23292,2.23349,215200000.0
2005-02-28 11:10:00,2.23315,2.23358,2.23282,2.23331,201000000.0
2005-02-28 11:15:00,2.23344,2.2348,2.23328,2.23476,176700000.0
2005-02-28 11:20:00,2.23473,2.23557,2.23454,2.23494,191700000.0
2005-02-28 11:25:00,2.23472,2.23497,2.2339,2.234,191500000.0
2005-02-28 11:30:00,2.23426,2.23455,2.23321,2.2333,194700000.0
2005-02-28 11:35:00,2.23345,2.23372,2.23265,2.23328,216700001.0
2005-02-28 11:40:00,2.23301,2.23394,2.23285,2.23349,211500000.0
2005-02-28 11:45:00,2.23369,2.23369,2.23215,2.23257,119900000.0
2005-02-28 11:50:00,2.23242,2.23274,2.23199,2.23259,192400000.0
2005-02-28 11:55:00,2.23233,2.23304,2.23191,2.233,193500000.0
2005-02-28 12:00:00,2.23282,2.23316,2.23231,2.23251,168700000.0
2005-02-28 12:05:00,2.23273,2.23292,2.23212,2.23245,206100000.0
2005-02-28 12:10:00,2.23227,2.23277,2.23204,2.23223,182300000.0
2005-02-28 12:15:00,2.23202,2.23277,2.23187,2.2326,221300000.0
2005-02-28 12:20:00,2.23289,2.23334,2.23192,2.23211,183600000.0
2005-02-28 12:25:00,2.2324,2.23282,2.23129,2.23172,217199999.0
2005-02-28 12:30:00,2.23173,2.23209,2.2313,2.2319,229800000.0
2005-02-28 12:35:00,2.23153,2.23225,2.2312,2.23209,165500000.0
2005-02-28 12:40:00,2.23173,2.23244,2.23123,2.2316,215700000.0
2005-02-28 12:45:00,2.232,2.23322,2.23164,2.23302,184100000.0
2005-02-28 12:50:00,2.23277,2.2335,2.23232,2.23343,166100000.0
2005-02-28 12:55:00,2.23326,2.23419,2.23308,2.23399,173300000.0
2005-02-28 13:00:00,2.23407,2.2346,2.23347,2.23359,187600000.0
2005-02-28 13:05:00,2.23387,2.23403,2.23293,2.23335,203600000.0
2005-02-28 13:10:00,2.23309,2.23372,2.23264,2.23326,155200000.0
2005-02-28 13:15:00,2.23277,2.23318,2.23227,2.23292,186100000.0
2005-02-28 13:20:00,2.23312,2.23317,2.23186,2.23205,180000000.0
2005-02-28 13:25:00,2.23195,2.23295,2.23186,2.23295,151799999.0
2005-02-28 13:30:00,2.23267,2.23292,2.23119,2.23119,174600000.0
2005-02-28 13:35:00,2.2314,2.23161,2.23084,2.23123,260299999.0
2005-02-28 13:40:00,2.23114,2.23126,2.23024,2.23034,195800000.0
2005-02-28 13:45:00,2.23067,2.23075,2.22991,2.23028,195900001.0
2005-02-28 13:50:00,2.23019,2.23081,2.23004,2.23053,182200000.0
2005-02-28 13:55:00,2.23019,2.23174,2.23018,2.23164,232000000.0
2005-02-28 14:00:00,2.23186,2.2321,2.23092,2.23169,197000000.0
2005-02-28 14:05:00,2.23178,2.23178,2.23079,2.23079,161500000.0
2005-02-28 14:10:00,2.23086,2.23156,2.23062,2.23133,203500000.0
2005-02-28 14:15:00,2.23102,2.23173,2.23069,2.23127,191400000.0
2005-02-28 14:20:00,2.23156,2.23156,2.23096,2.23109,216600000.0
2005-02-28 14:25:00,2.23125,2.23168,2.23088,2.23144,166499999.0
2005-02-28 14:30:00,2.23155,2.23178,2.2308,2.23126,224899999.0
2005-02-28 14:35:00,2.23135,2.2315,2.23087,2.23108,196899999.0
2005-02-28 14:40:00,2.23103,2.23151,2.2308,2.23149,202100001.0
2005-02-28 14:45:00,2.23126,2.23158,2.23102,2.23126,164700001.0
2005-02-28 14:50:00,2.23073,2.23153,2.23028,2.23041,180400000.0
2005-02-28 14:55:00,2.2305,2.23121,2.2305,2.2309,183300000.0
2005-02-28 15:00:00,2.23104,2.23143,2.23065,2.23137,147100000.0
2005-02-28 15:05:00,2.23115,2.23182,2.23085,2.23149,124500000.0
2005-02-28 15:10:00,2.23174,2.23174,2.23057,2.23084,160200000.0
2005-02-28 15:15:00,2.23104,2.23136,2.23022,2.23037,176100000.0
2005-02-28 15:20:00,2.23022,2.23083,2.23012,2.23061,163400000.0
2005-02-28 15:25:00,2.23059,2.23112,2.23046,2.23072,194000000.0
2005-02-28 15:30:00,2.23087,2.23173,2.23048,2.23078,156000000.0
2005-02-28 15:35:00,2.23113,2.23139,2.23013,2.23035,199900000.0
2005-02-28 15:40:00,2.23032,2.2305,2.22994,2.23017,177800000.0
2005-02-28 15:45:00,2.23063,2.23081,2.23009,2.23009,214400000.0
2005-02-28 15:50:00,2.23014,2.2303,2.2282,2.22827,213100000.0
2005-02-28 15:55:00,2.22822,2.22888,2.22808,2.22882,256500000.0
2005-02-28 16:00:00,2.22899,2.22967,2.22886,2.22909,179900000.0
2005-02-28 16:05:00,2.22903,2.2296,2.22884,2.22953,176900000.0
2005-02-28 16:10:00,2.2296,2.2313,2.22952,2.231,196200000.0
2005-02-28 16:15:00,2.23084,2.23115,2.23027,2.23081,140300000.0
2005-02-28 16:20:00,2.2305,2.23063,2.22934,2.22983,230100000.0
2005-02-28 16:25:00,2.22989,2.23113,2.22952,2.23109,165200000.0
2005-02-28 16:30:00,2.23061,2.23099,2.23002,2.23031,170800000.0
2005-02-28 16:35:00,2.23025,2.23066,2.22994,2.23061,167700000.0
2005-02-28 16:40:00,2.23095,2.23163,2.23054,2.23163,154699999.0
2005-02-28 16:45:00,2.23143,2.23167,2.23082,2.23126,212400000.0
2005-02-28 16:50:00,2.23157,2.23201,2.23121,2.23185,196900000.0
2005-02-28 16:55:00,2.23182,2.232,2.23118,2.23161,159200000.0
2005-02-28 17:00:00,2.23137,2.23226,2.23083,2.23127,163300000.0
2005-02-28 17:05:00,2.23096,2.23125,2.23023,2.2308,159300000.0
2005-02-28 17:10:00,2.23064,2.23133,2.22965,2.23052,159900000.0
2005-02-28 17:15:00,2.23042,2.23065,2.22988,2.23029,173500000.0
2005-02-28 17:20:00,2.23034,2.23081,2.2295,2.22964,184100000.0
2005-02-28 17:25:00,2.22953,2.23032,2.22937,2.23019,145300000.0
2005-02-28 17:30:00,2.22998,2.23077,2.22971,2.23061,229800000.0
2005-02-28 17:35:00,2.2308,2.23099,2.22999,2.23025,194800000.0
2005-02-28 17:40:00,2.23026,2.23111,2.23011,2.2303,185500000.0
2005-02-28 17:45:00,2.23014,2.23136,2.23014,2.23101,194300001.0
2005-02-28 17:50:00,2.23096,2.23117,2.2303,2.23074,211000000.0
2005-02-28 17:55:00,2.23044,2.23071,2.22926,2.22926,152100000.0
2005-02-28 18:00:00,2.22953,2.23098,2.22944,2.23089,1419800000.0
2005-02-28 18:05:00,2.23113,2.23128,2.22891,2.22897,1739399999.0
2005-02-28 18:10:00,2.229,2.22986,2.22866,2.22965,1068500002.0
2005-02-28 18:15:00,2.22944,2.2309,2.22927,2.23067,1302300000.0
2005-02-28 18:20:00,2.23083,2.23132,2.23034,2.2312,1314600001.0
2005-02-28 18:25:00,2.23091,2.23168,2.23009,2.23028,1372099999.0
2005-02-28 18:30:00,2.2299,2.23022,2.22931,2.2296,1303399999.0
2005-02-28 18:35:00,2.22958,2.22973,2.2287,2.2294,593600002.0
2005-02-28 18:40:00,2.22955,2.23065,2.22937,2.23024,610400000.0
2005-02-28 18:45:00,2.22997,2.23012,2.22926,2.23012,320499999.0
2005-02-28 18:50:00,2.22994,2.23022,2.22921,2.2296,626200000.0
2005-02-28 18:55:00,2.22963,2.23105,2.22906,2.23094,699100000.0
2005-02-28 19:00:00,2.23087,2.23165,2.23044,2.23061,399000000.0
2005-02-28 19:05:00,2.23071,2.23108,2.23026,2.23102,832300000.0
2005-02-28 19:10:00,2.23088,2.23122,2.23021,2.23075,492100000.0
2005-02-28 19:15:00,2.2306,2.23138,2.22996,2.23081,365999999.0
2005-02-28 19:20:00,2.23105,2.23142,2.22913,2.22969,580599998.0
2005-02-28 19:25:00,2.22974,2.23094,2.22934,2.23053,542900001.0
2005-02-28 19:30:00,2.23058,2.23191,2.23045,2.23185,584700000.0
2005-02-28 19:35:00,2.23167,2.23216,2.23092,2.23116,372300000.0
2005-02-28 19:40:00,2.23134,2.23173,2.23093,2.23154,410100000.0
2005-02-28 19:45:00,2.23124,2.23219,2.23107,2.2319,335100000.0
2005-02-28 19:50:00,2.23211,2.23267,2.23134,2.23155,324600000.0
2005-02-28 19:55:00,2.23157,2.23166,2.23061,2.23109,502400000.0
2005-02-28 20:00:00,2.23116,2.23169,2.23068,2.23075,288300000.0
2005-02-28 20:05:00,2.23085,2.23175,2.23076,2.23155,269800000.0
2005-02-28 20:10:00,2.23167,2.23208,2.23128,2.23173,472900000.0
2005-02-28 20:15:00,2.23133,2.23186,2.23081,2.23113,650800000.0
2005-02-28 20:20:00,2.23108,2.23122,2.23043,2.23068,569500001.0
2005-02-28 20:25:00,2.23073,2.23133,2.23052,2.23102,778500000.0
2005-02-28 20:30:00,2.23121,2.23146,2.23038,2.23048,1129800001.0
2005-02-28 20:35:00,2.23092,2.23123,2.23046,2.23077,529399999.0
2005-02-28 20:40:00,2.23096,2.23184,2.23077,2.23152,704799999.0
2005-02-28 20:45:00,2.23138,2.23166,2.23064,2.2314,546700000.0
2005-02-28 20:50:00,2.23113,2.2318,2.23088,2.23127,869000000.0
2005-02-28 20:55:00,2.23107,2.23162,2.23081,2.23115,1111200000.0
2005-02-28 21:00:00,2.23132,2.23145,2.23049,2.23128,850200000.0
2005-02-28 21:05:00,2.23108,2.23115,2.23013,2.2307,186000000.0
2005-02-28 21:10:00,2.23062,2.2313,2.23032,2.23085,554000001.0
2005-02-28 21:15:00,2.2308,2.2313,2.23039,2.23095,643100000.0
2005-02-28 21:20:00,2.23129,2.23143,2.23073,2.23074,889200000.0
2005-02-28 21:25:00,2.2314,2.23147,2.23074,2.23118,313100000.0
2005-02-28 21:30:00,2.23082,2.23113,2.23029,2.23078,409400000.0
2005-02-28 21:35:00,2.23096,2.23209,2.23089,2.23138,258100000.0
2005-02-28 21:40:00,2.23183,2.2327,2.23169,2.23252,358700000.0
2005-02-28 21:45:00,2.23245,2.23266,2.23174,2.23227,443099999.0
2005-02-28 21:50:00,2.2326,2.23303,2.23216,2.23277,318000001.0
2005-02-28 21:55:00,2.23267,2.23374,2.23226,2.23335,350500000.0
2005-02-28 22:00:00,2.23346,2.2341,2.23318,2.23403,310300000.0
2005-02-28 22:05:00,2.23382,2.23475,2.23371,2.23392,256300000.0
2005-02-28 22:10:00,2.23419,2.23443,2.23351,2.23393,218400000.0
2005-02-28 22:15:00,2.23374,2.23467,2.23373,2.23411,337499999.0
2005-02-28 22:20:00,2.23447,2.23486,2.23407,2.23438,294300000.0
2005-02-28 22:25:00,2.23465,2.23472,2.23264,2.23288,325700000.0
2005-02-28 22:30:00,2.23284,2.23305,2.23246,2.23269,340900001.0
2005-02-28 22:35:00,2.23283,2.23283,2.23138,2.23138,167000000.0
2005-02-28 22:40:00,2.23124,2.2321,2.23104,2.23188,335300000.0
2005-02-28 22:45:00,2.23211,2.23248,2.23144,2.23231,355000000.0
2005-02-28 22:50:00,2.23231,2.23233,2.23154,2.23179,269100000.0
2005-02-28 22:55:00,2.23213,2.23216,2.23129,2.2315,197200000.0
2005-02-28 23:00:00,2.23166,2.23202,2.23145,2.23201,126300000.0
2005-02-28 23:05:00,2.23224,2.23229,2.23162,2.23213,156700000.0
2005-02-28 23:10:00,2.23198,2.23214,2.23152,2.23203,216400000.0
2005-02-28 23:15:00,2.23215,2.23294,2.23176,2.23282,208000000.0
2005-02-28 23:20:00,2.23289,2.23304,2.2324,2.23271,171900000.0
2005-02-28 23:25:00,2.2328,2.23299,2.23238,2.2328,191900000.0
2005-02-28 23:30:00,2.23279,2.23348,2.23212,2.23286,215500000.0
2005-02-28 23:35:00,2.23268,2.23342,2.23246,2.2331,147500001.0
2005-02-28 23:40:00,2.23313,2.23376,2.23273,2.23325,136400000.0
2005-02-28 23:45:00,2.23338,2.23393,2.23324,2.2337,197000000.0
2005-02-28 23:50:00,2.23397,2.23429,2.23347,2.23425,166200000.0
2005-02-28 23:55:00,2.23405,2.23492,2.2338,2.23402,165400000.0
2005-03-01 00:00:00,2.23377,2.23401,2.23317,2.23321,170500000.0
2005-03-01 00:05:00,2.23371,2.23413,2.23331,2.23345,167300000.0
2005-03-01 00:10:00,2.2334,2.23393,2.23309,2.23349,139800000.0
2005-03-01 00:15:00,2.23325,2.2342,2.23325,2.23388,177800000.0
2005-03-01 00:20:00,2.23379,2.23394,2.23294,2.23357,212999998.0
2005-03-01 00:25:00,2.2335,2.23422,2.23328,2.23328,174199999.0
2005-03-01 00:30:00,2.23376,2.23395,2.23332,2.2337,175700000.0
2005-03-01 00:35:00,2.23399,2.23456,2.23349,2.23363,181500001.0
2005-03-01 00:40:00,2.23387,2.23413,2.23348,2.23405,150800000.0
2005-03-01 00:45:00,2.23393,2.2345,2.23382,2.23424,126400000.0
2005-03-01 00:50:00,2.23435,2.23487,2.23416,2.23487,156600000.0
2005-03-01 00:55:00,2.23478,2.23539,2.23448,2.23528,199300000.0
2005-03-01 01:00:00,2.23519,2.23553,2.23469,2.23531,185400000.0
2005-03-01 01:05:00,2.23556,2.2356,2.23482,2.23537,200300000.0
2005-03-01 01:10:00,2.23563,2.23563,2.23468,2.23495,242600001.0
2005-03-01 01:15:00,2.235,2.23538,2.23472,2.23494,210400001.0
2005-03-01 01:20:00,2.23452,2.23488,2.23379,2.23488,218300000.0
2005-03-01 01:25:00,2.23492,2.23527,2.23435,2.23445,236700000.0
2005-03-01 01:30:00,2.23456,2.23478,2.23399,2.23408,145700000.0
2005-03-01 01:35:00,2.23372,2.2343,2.23363,2.23393,215100000.0
2005-03-01 01:40:00,2.23406,2.2342,2.23352,2.23394,162100000.0
2005-03-01 01:45:00,2.23411,2.23411,2.2331,2.23367,189300000.0
2005-03-01 01:50:00,2.23367,2.23426,2.23339,2.23405,137000000.0
2005-03-01 01:55:00,2.23348,2.23385,2.23283,2.23299,205600001.0
2005-03-01 02:00:00,2.23331,2.23344,2.23256,2.23291,211800000.0
2005-03-01 02:05:00,2.23272,2.23311,2.23205,2.23273,232700000.0
2005-03-01 02:10:00,2.23293,2.23365,2.23279,2.2333,179900000.0
2005-03-01 02:15:00,2.23346,2.23378,2.23309,2.23317,194899999.0
2005-03-01 02:20:00,2.23322,2.2338,2.23303,2.23335,159300000.0
2005-03-01 02:25:00,2.23334,2.23361,2.23257,2.23257,226100000.0
2005-03-01 02:30:00,2.2331,2.23325,2.23253,2.23256,161000000.0
2005-03-01 02:35:00,2.23246,2.23304,2.23233,2.23304,151000000.0
2005-03-01 02:40:00,2.23301,2.23324,2.23248,2.23292,172700000.0
2005-03-01 02:45:00,2.23269,2.23287,2.23224,2.23258,202100000.0
2005-03-01 02:50:00,2.23242,2.23328,2.23227,2.23328,131800000.0
2005-03-01 02:55:00,2.23359,2.23381,2.23243,2.23253,201500000.0
2005-03-01 03:00:00,2.23256,2.23334,2.23215,2.23313,136200000.0
2005-03-01 03:05:00,2.23302,2.23313,2.23241,2.23298,166100000.0
2005-03-01 03:10:00,2.23318,2.23318,2.23183,2.23194,194700000.0
2005-03-01 03:15:00,2.23212,2.23251,2.2319,2.23218,184999999.0
2005-03-01 03:20:00,2.23245,2.23272,2.23207,2.2321,285100000.0
2005-03-01 03:25:00,2.23239,2.23257,2.23193,2.23226,176500000.0
2005-03-01 03:30:00,2.23247,2.2325,2.23185,2.23211,181500000.0
2005-03-01 03:35:00,2.232,2.23255,2.2318,2.23214,163800001.0
2005-03-01 03:40:00,2.23211,2.23277,2.23196,2.23221,163800000.0
2005-03-01 03:45:00,2.23222,2.2328,2.2321,2.23254,189600001.0
2005-03-01 03:50:00,2.23297,2.23324,2.23265,2.23315,183700000.0
2005-03-01 03:55:00,2.23309,2.23393,2.23273,2.23393,138200001.0
2005-03-01 04:00:00,2.23366,2.23417,2.23329,2.23404,221000000.0
2005-03-01 04:05:00,2.23397,2.23418,2.23324,2.23377,199700001.0
2005-03-01 04:10:00,2.23381,2.23445,2.23347,2.2343,186400000.0
2005-03-01 04:15:00,2.23423,2.23472,2.23391,2.23443,136600000.0
2005-03-01 04:20:00,2.23446,2.23537,2.23446,2.23527,175999999.0
2005-03-01 04:25:00,2.23539,2.23573,2.23494,2.23557,231700000.0
2005-03-01 04:30:00,2.23572,2.23716,2.23554,2.23716,225199999.0
2005-03-01 04:35:00,2.23728,2.23831,2.23723,2.2381,211499999.0
2005-03-01 04:40:00,2.23771,2.23826,2.23741,2.23781,203199999.0
2005-03-01 04:45:00,2.23788,2.23888,2.23767,2.23879,162500000.0
2005-03-01 04:50:00,2.23897,2.23916,2.23854,2.23854,175900000.0
2005-03-01 04:55:00,2.23854,2.23907,2.23821,2.23859,186199998.0
2005-03-01 05:00:00,2.2385,2.24035,2.23839,2.23932,164600000.0
2005-03-01 05:05:00,2.23942,2.23947,2.23869,2.23879,151700000.0
2005-03-01 05:10:00,2.23892,2.23925,2.23801,2.23825,202000001.0
2005-03-01 05:15:00,2.23829,2.23831,2.2374,2.23809,166300000.0
2005-03-01 05:20:00,2.23782,2.23833,2.23751,2.23778,192700000.0
2005-03-01 05:25:00,2.23794,2.23848,2.2377,2.23846,174900000.0
2005-03-01 05:30:00,2.23857,2.23857,2.2377,2.23811,168700000.0
2005-03-01 05:35:00,2.23807,2.2382,2.2372,2.23784,206600000.0
2005-03-01 05:40:00,2.23765,2.23809,2.23686,2.23695,175100001.0
2005-03-01 05:45:00,2.2371,2.23731,2.23603,2.23647,173000000.0
2005-03-01 05:50:00,2.2368,2.23811,2.23673,2.23773,181600000.0
2005-03-01 05:55:00,2.23834,2.23863,2.23803,2.23819,154400000.0
2005-03-01 06:00:00,2.23818,2.23856,2.23793,2.23819,162300000.0
2005-03-01 06:05:00,2.23802,2.23859,2.23802,2.23844,196699998.0
2005-03-01 06:10:00,2.23837,2.23877,2.23792,2.23818,174200000.0
2005-03-01 06:15:00,2.23842,2.23843,2.23768,2.23816,192000000.0
2005-03-01 06:20:00,2.23813,2.23872,2.23776,2.23858,202300000.0
2005-03-01 06:25:00,2.23848,2.2388,2.23781,2.23808,142300000.0
2005-03-01 06:30:00,2.2383,2.23834,2.23739,2.23778,178700000.0
2005-03-01 06:35:00,2.23765,2.23793,2.23725,2.23735,178700000.0
2005-03-01 06:40:00,2.23757,2.23825,2.23723,2.23772,254600000.0
2005-03-01 06:45:00,2.23764,2.23803,2.23752,2.23785,231100000.0
2005-03-01 06:50:00,2.23757,2.23781,2.23729,2.23751,188700000.0
2005-03-01 06:55:00,2.23761,2.23776,2.23694,2.23694,203200000.0
2005-03-01 07:00:00,2.2373,2.23771,2.23692,2.23752,175400000.0
2005-03-01 07:05:00,2.23766,2.23778,2.23712,2.2376,230600000.0
2005-03-01 07:10:00,2.23753,2.23792,2.23711,2.23761,153600000.0
2005-03-01 07:15:00,2.23758,2.238,2.23733,2.23736,178000000.0
2005-03-01 07:20:00,2.23761,2.23813,2.23755,2.23764,192800001.0
2005-03-01 07:25:00,2.23745,2.23771,2.23701,2.23764,162200000.0
2005-03-01 07:30:00,2.23747,2.23794,2.23699,2.23775,237000000.0
2005-03-01 07:35:00,2.23803,2.23803,2.23722,2.23789,166999999.0
2005-03-01 07:40:00,2.23758,2.23772,2.23652,2.23707,193700001.0
2005-03-01 07:45:00,2.23666,2.23681,2.23623,2.23633,163200000.0
2005-03-01 07:50:00,2.23659,2.23664,2.23588,2.23657,179000000.0
2005-03-01 07:55:00,2.23657,2.2369,2.23599,2.23599,213999999.0
2005-03-01 08:00:00,2.2363,2.23633,2.23544,2.23588,228700001.0
2005-03-01 08:05:00,2.23589,2.23627,2.23554,2.23611,205100000.0
2005-03-01 08:10:00,2.23596,2.23688,2.23596,2.23638,171000001.0
2005-03-01 08:15:00,2.23613,2.23724,2.23611,2.23692,162200000.0
2005-03-01 08:20:00,2.23672,2.23698,2.23611,2.23621,191199998.0
2005-03-01 08:25:00,2.23632,2.23648,2.23594,2.23648,198300000.0
2005-03-01 08:30:00,2.23648,2.23677,2.23585,2.23613,174000000.0
2005-03-01 08:35:00,2.23651,2.23698,2.23619,2.23619,173700000.0
2005-03-01 08:40:00,2.23594,2.23696,2.23584,2.23691,137700000.0
2005-03-01 08:45:00,2.23666,2.23673,2.23614,2.23648,161799999.0
2005-03-01 08:50:00,2.23643,2.23658,2.23546,2.23568,209000000.0
2005-03-01 08:55:00,2.23547,2.23606,2.23531,2.23583,209700000.0
2005-03-01 09:00:00,2.2361,2.23689,2.23576,2.23576,158100000.0
2005-03-01 09:05:00,2.23531,2.23576,2.23443,2.23475,182400000.0
2005-03-01 09:10:00,2.23465,2.23588,2.23463,2.23521,184800000.0
2005-03-01 09:15:00,2.23501,2.23638,2.23501,2.23588,165000000.0
2005-03-01 09:20:00,2.23531,2.23583,2.23488,2.23525,188500000.0
2005-03-01 09:25:00,2.23498,2.23573,2.23474,2.2352,230400000.0
2005-03-01 09:30:00,2.23503,2.23701,2.23503,2.23647,183300000.0
2005-03-01 09:35:00,2.23616,2.23621,2.23471,2.23537,201099999.0
2005-03-01 09:40:00,2.23528,2.23607,2.23505,2.23606,206800000.0
2005-03-01 09:45:00,2.23586,2.23662,2.23564,2.23634,224600000.0
2005-03-01 09:50:00,2.23655,2.23704,2.23585,2.23613,156600000.0
2005-03-01 09:55:00,2.23606,2.23623,2.23531,2.23545,182999999.0
2005-03-01 10:00:00,2.23544,2.23633,2.23525,2.23614,216100000.0
2005-03-01 10:05:00,2.23582,2.23638,2.23535,2.23623,164500000.0
2005-03-01 10:10:00,2.23634,2.23741,2.23618,2.23705,176900000.0
2005-03-01 10:15:00,2.23693,2.23808,2.23681,2.23759,197400000.0
2005-03-01 10:20:00,2.23727,2.2374,2.236,2.23647,222800000.0
2005-03-01 10:25:00,2.23632,2.23653,2.23511,2.23543,189300000.0
2005-03-01 10:30:00,2.23541,2.23577,2.23417,2.23417,186399999.0
2005-03-01 10:35:00,2.23388,2.23464,2.23273,2.2335,210200000.0
2005-03-01 10:40:00,2.2334,2.23418,2.23315,2.23327,191500000.0
2005-03-01 10:45:00,2.23333,2.23512,2.23328,2.23455,226000000.0
2005-03-01 10:50:00,2.23409,2.23467,2.23398,2.23445,178000000.0
2005-03-01 10:55:00,2.23436,2.23511,2.23424,2.23511,197000000.0
2005-03-01 11:00:00,2.23507,2.23523,2.23434,2.23444,198600000.0
2005-03-01 11:05:00,2.23458,2.23557,2.2345,2.23542,181900000.0
2005-03-01 11:10:00,2.23533,2.23562,2.23461,2.23531,175300000.0
2005-03-01 11:15:00,2.23512,2.23583,2.23503,2.23531,201100000.0
2005-03-01 11:20:00,2.23542,2.23542,2.23439,2.23458,200700001.0
2005-03-01 11:25:00,2.23472,2.23489,2.23396,2.23413,182600000.0
2005-03-01 11:30:00,2.23438,2.23566,2.23371,2.23552,191300000.0
2005-03-01 11:35:00,2.23567,2.23612,2.23531,2.23568,161400000.0
2005-03-01 11:40:00,2.23552,2.23609,2.23499,2.2359,206700000.0
2005-03-01 11:45:00,2.23573,2.23573,2.23473,2.23531,141900000.0
2005-03-01 11:50:00,2.23489,2.23523,2.23417,2.23467,174500000.0
2005-03-01 11:55:00,2.23484,2.23495,2.23424,2.23441,223800000.0
2005-03-01 12:00:00,2.23438,2.23479,2.2336,2.23381,186200001.0
2005-03-01 12:05:00,2.23419,2.23453,2.23358,2.23418,195699999.0
2005-03-01 12:10:00,2.23436,2.2346,2.23369,2.23438,174500000.0
2005-03-01 12:15:00,2.23407,2.23519,2.23406,2.23501,178500000.0
2005-03-01 12:20:00,2.23455,2.23526,2.23434,2.23486,174800000.0
2005-03-01 12:25:00,2.23495,2.23592,2.23455,2.23522,227600000.0
2005-03-01 12:30:00,2.23525,2.2359,2.23517,2.2356,189900000.0
2005-03-01 12:35:00,2.23516,2.2356,2.23475,2.23504,168600000.0
2005-03-01 12:40:00,2.23509,2.23529,2.23424,2.23441,265599998.0
2005-03-01 12:45:00,2.23454,2.23465,2.23324,2.23402,188000000.0
2005-03-01 12:50:00,2.23402,2.2344,2.23347,2.23412,189200001.0
2005-03-01 12:55:00,2.23395,2.23462,2.23368,2.23434,152000000.0
2005-03-01 13:00:00,2.2344,2.2344,2.23306,2.23354,184800000.0
2005-03-01 13:05:00,2.23361,2.23466,2.23329,2.23466,198199999.0
2005-03-01 13:10:00,2.23475,2.23478,2.23401,2.23477,156200000.0
2005-03-01 13:15:00,2.23462,2.23493,2.23387,2.23431,193999999.0
2005-03-01 13:20:00,2.23461,2.23569,2.2341,2.23491,184800000.0
2005-03-01 13:25:00,2.23506,2.23545,2.2346,2.2346,189000000.0
2005-03-01 13:30:00,2.23466,2.23474,2.23382,2.23398,200800000.0
2005-03-01 13:35:00,2.23403,2.23455,2.23336,2.23419,180500000.0
2005-03-01 13:40:00,2.23401,2.2343,2.23361,2.23398,182100000.0
2005-03-01 13:45:00,2.23386,2.23495,2.23384,2.23406,169800000.0
2005-03-01 13:50:00,2.23412,2.23479,2.23407,2.23468,203800000.0
2005-03-01 13:55:00,2.2348,2.23565,2.23442,2.23556,208900000.0
2005-03-01 14:00:00,2.23541,2.23566,2.2347,2.23524,182599999.0
2005-03-01 14:05:00,2.23487,2.23552,2.23467,2.23518,194600000.0
2005-03-01 14:10:00,2.23535,2.23535,2.23427,2.2349,199000000.0
2005-03-01 14:15:00,2.23464,2.23478,2.23397,2.23397,166700000.0
2005-03-01 14:20:00,2.2337,2.23441,2.23348,2.23385,184500000.0
2005-03-01 14:25:00,2.23385,2.23423,2.23303,2.23306,225200000.0
2005-03-01 14:30:00,2.23339,2.23371,2.23245,2.23331,166900000.0
2005-03-01 14:35:00,2.23279,2.23312,2.2324,2.23253,179300000.0
2005-03-01 14:40:00,2.23269,2.23315,2.23219,2.23255,214600000.0
2005-03-01 14:45:00,2.23253,2.23267,2.23193,2.23228,177800000.0
2005-03-01 14:50:00,2.23207,2.23267,2.23154,2.23245,159500000.0
2005-03-01 14:55:00,2.23259,2.23284,2.23061,2.23089,232000000.0
2005-03-01 15:00:00,2.23103,2.23194,2.23041,2.23051,179700000.0
2005-03-01 15:05:00,2.23065,2.23117,2.23027,2.23105,178300000.0
2005-03-01 15:10:00,2.23131,2.23201,2.23067,2.23156,137200000.0
2005-03-01 15:15:00,2.23203,2.23206,2.23069,2.23125,180900000.0
2005-03-01 15:20:00,2.23129,2.23179,2.23079,2.23132,168100000.0
2005-03-01 15:25:00,2.2314,2.23142,2.2299,2.23074,178600000.0
2005-03-01 15:30:00,2.23091,2.23197,2.2308,2.2319,196400000.0
2005-03-01 15:35:00,2.23174,2.23243,2.23144,2.23237,225300000.0
2005-03-01 15:40:00,2.23248,2.23312,2.23216,2.23268,178500000.0
2005-03-01 15:45:00,2.23289,2.2335,2.23259,2.23325,197700000.0
2005-03-01 15:50:00,2.23311,2.23375,2.23283,2.23324,211200000.0
2005-03-01 15:55:00,2.23322,2.23383,2.23298,2.23345,195200000.0
2005-03-01 16:00:00,2.23389,2.23574,2.23341,2.23542,203900000.0
2005-03-01 16:05:00,2.23537,2.23673,2.2352,2.23545,197600000.0
2005-03-01 16:10:00,2.23565,2.23643,2.23541,2.23594,190000000.0
2005-03-01 16:15:00,2.23581,2.23595,2.23454,2.23461,167400000.0
2005-03-01 16:20:00,2.23477,2.23501,2.23412,2.23429,166400000.0
2005-03-01 16:25:00,2.23468,2.23516,2.23377,2.23382,183600000.0
2005-03-01 16:30:00,2.23371,2.23412,2.23322,2.23362,199800000.0
2005-03-01 16:35:00,2.23348,2.23453,2.23303,2.23427,193600000.0
2005-03-01 16:40:00,2.2344,2.23484,2.23414,2.23462,183600000.0
2005-03-01 16:45:00,2.23472,2.23566,2.23459,2.23523,212199998.0
2005-03-01 16:50:00,2.2354,2.2359,2.23516,2.2357,194800000.0
2005-03-01 16:55:00,2.23536,2.23593,2.23527,2.23552,192599999.0
2005-03-01 17:00:00,2.23548,2.23612,2.23454,2.23611,189000000.0
2005-03-01 17:05:00,2.23601,2.23671,2.23598,2.23638,184000001.0
2005-03-01 17:10:00,2.2359,2.23689,2.23547,2.23583,184400000.0
2005-03-01 17:15:00,2.23615,2.2362,2.23459,2.23469,175300000.0
2005-03-01 17:20:00,2.23475,2.23507,2.23452,2.23484,202699999.0
2005-03-01 17:25:00,2.23484,2.23547,2.23407,2.23547,172500000.0
2005-03-01 17:30:00,2.23542,2.23599,2.23478,2.23577,176600000.0
2005-03-01 17:35:00,2.23568,2.23684,2.23541,2.23663,153300000.0
2005-03-01 17:40:00,2.23705,2.23793,2.2365,2.23747,162600000.0
2005-03-01 17:45:00,2.23712,2.2377,2.23676,2.23747,194999999.0
2005-03-01 17:50:00,2.23756,2.23777,2.23644,2.23657,189100000.0
2005-03-01 17:55:00,2.23695,2.23781,2.2366,2.23773,179900000.0
2005-03-01 18:00:00,2.23765,2.23846,2.23726,2.2378,1424900001.0
2005-03-01 18:05:00,2.23802,2.23831,2.23698,2.23782,1684900002.0
2005-03-01 18:10:00,2.23774,2.23796,2.23677,2.23754,1230900000.0
2005-03-01 18:15:00,2.23765,2.23837,2.23699,2.23769,1303100001.0
2005-03-01 18:20:00,2.23773,2.23835,2.23691,2.23739,1258000001.0
2005-03-01 18:25:00,2.23753,2.23789,2.23645,2.23691,1357000000.0
2005-03-01 18:30:00,2.23707,2.23763,2.2365,2.23695,1219299999.0
2005-03-01 18:35:00,2.23721,2.23755,2.23657,2.23723,632100000.0
2005-03-01 18:40:00,2.23725,2.2376,2.23654,2.2374,719200000.0
2005-03-01 18:45:00,2.23743,2.23803,2.23702,2.23803,239800000.0
2005-03-01 18:50:00,2.23789,2.23807,2.23736,2.23789,595800000.0
2005-03-01 18:55:00,2.23788,2.23839,2.2377,2.23834,679500000.0
2005-03-01 19:00:00,2.2383,2.23839,2.23738,2.23755,421899999.0
2005-03-01 19:05:00,2.23745,2.2377,2.23686,2.23712,800000001.0
2005-03-01 19:10:00,2.23725,2.23747,2.2366,2.23728,433300000.0
2005-03-01 19:15:00,2.23759,2.23774,2.23683,2.23715,430200000.0
2005-03-01 19:20:00,2.23745,2.2377,2.23687,2.23709,573000000.0
2005-03-01 19:25:00,2.2372,2.23756,2.23663,2.23753,496500001.0
2005-03-01 19:30:00,2.23759,2.23802,2.23725,2.23744,547799999.0
2005-03-01 19:35:00,2.23755,2.23769,2.23672,2.23732,368700000.0
2005-03-01 19:40:00,2.23727,2.23744,2.23654,2.23668,384700000.0
2005-03-01 19:45:00,2.23685,2.23837,2.23643,2.23812,321700000.0
2005-03-01 19:50:00,2.23821,2.23847,2.23717,2.23722,345699999.0
2005-03-01 19:55:00,2.23738,2.23791,2.23722,2.23733,525200001.0
2005-03-01 20:00:00,2.23787,2.23901,2.23759,2.23892,243000000.0
2005-03-01 20:05:00,2.23873,2.23882,2.23761,2.23795,218100000.0
2005-03-01 20:10:00,2.23795,2.23833,2.23729,2.23736,473100000.0
2005-03-01 20:15:00,2.23762,2.238,2.23706,2.2374,616900000.0
2005-03-01 20:20:00,2.2376,2.23787,2.23704,2.23749,659399999.0
2005-03-01 20:25:00,2.23755,2.2382,2.23711,2.23795,775700000.0
2005-03-01 20:30:00,2.2378,2.2388,2.23724,2.23859,1149300000.0
2005-03-01 20:35:00,2.23844,2.23881,2.23788,2.2386,487900000.0
2005-03-01 20:40:00,2.23825,2.23866,2.23763,2.23824,623700000.0
2005-03-01 20:45:00,2.23826,2.23853,2.23774,2.23796,582599998.0
2005-03-01 20:50:00,2.23785,2.23877,2.23762,2.23831,727600000.0
2005-03-01 20:55:00,2.23846,2.23856,2.23761,2.23807,1116599998.0
2005-03-01 21:00:00,2.23802,2.2382,2.23647,2.23695,766800000.0
2005-03-01 21:05:00,2.23688,2.23735,2.23671,2.23735,240400000.0
2005-03-01 21:10:00,2.23713,2.23786,2.23675,2.2374,551200000.0
2005-03-01 21:15:00,2.23742,2.23795,2.23716,2.23772,687999999.0
2005-03-01 21:20:00,2.23794,2.238,2.23703,2.23771,771600002.0
2005-03-01 21:25:00,2.23793,2.23798,2.23718,2.23756,283800000.0
2005-03-01 21:30:00,2.23735,2.23797,2.23665,2.23776,403100000.0
2005-03-01 21:35:00,2.23807,2.23816,2.23718,2.2376,247900000.0
2005-03-01 21:40:00,2.23772,2.23851,2.23729,2.23833,359000000.0
2005-03-01 21:45:00,2.2383,2.23875,2.23759,2.23816,425299999.0
2005-03-01 21:50:00,2.23879,2.23894,2.23817,2.23855,305000001.0
2005-03-01 21:55:00,2.23819,2.23873,2.23736,2.23792,323600000.0
2005-03-01 22:00:00,2.23747,2.23834,2.23715,2.23775,300900000.0
2005-03-01 22:05:00,2.23782,2.23816,2.23751,2.23775,230900000.0
2005-03-01 22:10:00,2.23786,2.23825,2.23747,2.23776,182900000.0
2005-03-01 22:15:00,2.23784,2.23847,2.23775,2.23775,380000000.0
2005-03-01 22:20:00,2.23765,2.23803,2.23727,2.23798,255400000.0
2005-03-01 22:25:00,2.23796,2.23814,2.23751,2.23773,340000000.0
2005-03-01 22:30:00,2.23737,2.23785,2.23696,2.23759,307000000.0
2005-03-01 22:35:00,2.23778,2.23794,2.23737,2.23778,177299999.0
2005-03-01 22:40:00,2.23746,2.2381,2.23724,2.23747,336800000.0
2005-03-01 22:45:00,2.23759,2.2382,2.2372,2.23763,317000000.0
2005-03-01 22:50:00,2.23758,2.23823,2.23702,2.23761,189800000.0
2005-03-01 22:55:00,2.2378,2.23796,2.23711,2.23753,179000000.0
2005-03-01 23:00:00,2.23737,2.238,2.2373,2.23785,182900000.0
2005-03-01 23:05:00,2.23743,2.23843,2.23719,2.23842,167600000.0
2005-03-01 23:10:00,2.23811,2.23844,2.23779,2.23816,167200000.0
2005-03-01 23:15:00,2.23881,2.23881,2.23792,2.23808,159200000.0
2005-03-01 23:20:00,2.23816,2.23853,2.23781,2.23853,174600000.0
2005-03-01 23:25:00,2.23847,2.23861,2.23769,2.23832,184700000.0
2005-03-01 23:30:00,2.23851,2.23883,2.23796,2.23807,185500000.0
2005-03-01 23:35:00,2.23835,2.23861,2.23792,2.23846,183000000.0
2005-03-01 23:40:00,2.2386,2.2386,2.23736,2.23795,122900000.0
2005-03-01 23:45:00,2.23783,2.23837,2.23761,2.23786,253900000.0
2005-03-01 23:50:00,2.23812,2.23884,2.23763,2.23857,202999999.0
2005-03-01 23:55:00,2.23825,2.23872,2.23757,2.23815,214500000.0
2005-03-02 00:00:00,2.23791,2.23911,2.23752,2.23886,171900000.0
2005-03-02 00:05:00,2.23887,2.23899,2.23775,2.23818,131600000.0
2005-03-02 00:10:00,2.23811,2.23859,2.23758,2.23764,172099999.0
2005-03-02 00:15:00,2.23723,2.2386,2.23717,2.23739,211599998.0
2005-03-02 00:20:00,2.23777,2.23835,2.23719,2.23795,217900001.0
2005-03-02 00:25:00,2.23784,2.23808,2.23716,2.23732,170600000.0
2005-03-02 00:30:00,2.23761,2.23804,2.23703,2.23763,192100001.0
2005-03-02 00:35:00,2.23756,2.23808,2.23719,2.23798,194400000.0
2005-03-02 00:40:00,2.23752,2.23836,2.23741,2.23752,190899999.0
2005-03-02 00:45:00,2.23737,2.23867,2.23737,2.23787,150600000.0
2005-03-02 00:50:00,2.23814,2.23837,2.23748,2.2383,195100000.0
2005-03-02 00:55:00,2.23847,2.23868,2.23773,2.23773,220500000.0
2005-03-02 01:00:00,2.23822,2.23837,2.23722,2.23766,176400000.0
2005-03-02 01:05:00,2.23796,2.23835,2.23725,2.23823,126900000.0
2005-03-02 01:10:00,2.23834,2.23857,2.23746,2.2381,184700000.0
2005-03-02 01:15:00,2.23819,2.23855,2.23772,2.23827,199300000.0
2005-03-02 01:20:00,2.2381,2.23875,2.23778,2.23821,194600000.0
2005-03-02 01:25:00,2.23814,2.23825,2.23749,2.23752,185400000.0
2005-03-02 01:30:00,2.2377,2.23964,2.23749,2.23891,167200000.0
2005-03-02 01:35:00,2.23906,2.23972,2.23881,2.23925,171000001.0
2005-03-02 01:40:00,2.23953,2.23953,2.23876,2.23913,214600000.0
2005-03-02 01:45:00,2.23918,2.23938,2.23892,2.23933,202300001.0
2005-03-02 01:50:00,2.23897,2.23933,2.23869,2.23913,149400000.0
2005-03-02 01:55:00,2.23872,2.23917,2.23842,2.23887,193000000.0
2005-03-02 02:00:00,2.23878,2.23929,2.23853,2.23873,170900000.0
2005-03-02 02:05:00,2.23853,2.23909,2.23815,2.23888,191800000.0
2005-03-02 02:10:00,2.23906,2.23945,2.23845,2.23945,187200000.0
2005-03-02 02:15:00,2.23937,2.23964,2.23899,2.23961,147300000.0
2005-03-02 02:20:00,2.23926,2.23974,2.23913,2.23949,155700000.0
2005-03-02 02:25:00,2.23952,2.24036,2.23936,2.23977,204000000.0
2005-03-02 02:30:00,2.23991,2.2404,2.23941,2.23995,139000000.0
2005-03-02 02:35:00,2.23978,2.2404,2.23969,2.2401,186400001.0
2005-03-02 02:40:00,2.2403,2.24036,2.23934,2.23934,149000000.0
2005-03-02 02:45:00,2.23986,2.23986,2.2388,2.23922,203100000.0
2005-03-02 02:50:00,2.23912,2.2399,2.23897,2.23941,165800001.0
2005-03-02 02:55:00,2.23957,2.24127,2.23924,2.24127,185500000.0
2005-03-02 03:00:00,2.24126,2.24152,2.23999,2.24049,172600001.0
2005-03-02 03:05:00,2.24021,2.24077,2.24013,2.24032,152000000.0
2005-03-02 03:10:00,2.24075,2.24113,2.2397,2.23984,195700000.0
2005-03-02 03:15:00,2.23987,2.23994,2.2392,2.23954,205900000.0
2005-03-02 03:20:00,2.23939,2.23992,2.23908,2.23984,190000000.0
2005-03-02 03:25:00,2.2397,2.24009,2.23886,2.23986,260500000.0
2005-03-02 03:30:00,2.2397,2.24019,2.23955,2.24019,214000000.0
2005-03-02 03:35:00,2.24018,2.24083,2.23982,2.24066,149100000.0
2005-03-02 03:40:00,2.24087,2.24244,2.24064,2.24131,206500000.0
2005-03-02 03:45:00,2.24132,2.24203,2.24099,2.24099,173800001.0
2005-03-02 03:50:00,2.24104,2.24187,2.24056,2.24103,215999999.0
2005-03-02 03:55:00,2.24076,2.24121,2.24058,2.24095,185499999.0
2005-03-02 04:00:00,2.24086,2.24203,2.24045,2.24188,182100000.0
2005-03-02 04:05:00,2.24159,2.24166,2.24097,2.24152,188400001.0
2005-03-02 04:10:00,2.2414,2.24172,2.24101,2.24121,217200001.0
2005-03-02 04:15:00,2.24078,2.24122,2.2405,2.24087,210599999.0
2005-03-02 04:20:00,2.24063,2.24099,2.24007,2.24041,165799999.0
2005-03-02 04:25:00,2.24067,2.24095,2.24021,2.24053,214100000.0
2005-03-02 04:30:00,2.24038,2.24056,2.23976,2.24008,235500000.0
2005-03-02 04:35:00,2.23998,2.24107,2.2398,2.24095,156300000.0
2005-03-02 04:40:00,2.24102,2.24127,2.24043,2.24062,212100000.0
2005-03-02 04:45:00,2.24087,2.24109,2.24034,2.24046,215700000.0
2005-03-02 04:50:00,2.24096,2.24113,2.23931,2.24052,129600001.0
2005-03-02 04:55:00,2.24066,2.24103,2.2398,2.2407,173600000.0
2005-03-02 05:00:00,2.24069,2.24117,2.24022,2.24023,123700000.0
2005-03-02 05:05:00,2.24016,2.24078,2.24002,2.2406,199200000.0
2005-03-02 05:10:00,2.2404,2.24117,2.24032,2.24065,151600000.0
2005-03-02 05:15:00,2.24052,2.24081,2.24014,2.24079,219500000.0
2005-03-02 05:20:00,2.24027,2.24062,2.23997,2.23997,151200000.0
2005-03-02 05:25:00,2.24021,2.24048,2.23984,2.24027,166000000.0
2005-03-02 05:30:00,2.24004,2.2402,2.23925,2.23969,193200000.0
2005-03-02 05:35:00,2.23918,2.23982,2.23873,2.23969,169800001.0
2005-03-02 05:40:00,2.23941,2.23986,2.23921,2.23968,187099999.0
2005-03-02 05:45:00,2.23959,2.23985,2.23927,2.23968,215299999.0
2005-03-02 05:50:00,2.23956,2.23984,2.23858,2.23871,201600001.0
2005-03-02 05:55:00,2.2391,2.23951,2.23841,2.23896,163300000.0
2005-03-02 06:00:00,2.23894,2.23921,2.23803,2.23838,164100000.0
2005-03-02 06:05:00,2.23813,2.23881,2.23786,2.23813,157100000.0
2005-03-02 06:10:00,2.23811,2.23885,2.23785,2.23853,120800000.0
2005-03-02 06:15:00,2.23838,2.23889,2.23813,2.23856,151499999.0
2005-03-02 06:20:00,2.23864,2.23955,2.23864,2.23914,205700000.0
2005-03-02 06:25:00,2.23888,2.23954,2.23868,2.239,158000000.0
2005-03-02 06:30:00,2.2393,2.23969,2.23873,2.2391,218600000.0
2005-03-02 06:35:00,2.23924,2.23968,2.23891,2.2394,196000000.0
2005-03-02 06:40:00,2.23962,2.23965,2.23905,2.23958,164500000.0
2005-03-02 06:45:00,2.23923,2.23994,2.23871,2.23922,216000000.0
2005-03-02 06:50:00,2.23937,2.23948,2.23834,2.23919,159600000.0
2005-03-02 06:55:00,2.23932,2.23951,2.23863,2.23928,185400000.0
2005-03-02 07:00:00,2.23929,2.24026,2.23857,2.24026,179700000.0
2005-03-02 07:05:00,2.23988,2.24035,2.23951,2.2396,197900000.0
2005-03-02 07:10:00,2.23945,2.24027,2.23932,2.23985,150100000.0
2005-03-02 07:15:00,2.24041,2.24041,2.23918,2.23959,165800000.0
2005-03-02 07:20:00,2.23964,2.24007,2.2393,2.23987,202399999.0
2005-03-02 07:25:00,2.23988,2.24077,2.23988,2.24027,267900000.0
2005-03-02 07:30:00,2.24009,2.24013,2.23912,2.23945,177200000.0
2005-03-02 07:35:00,2.23951,2.23977,2.23903,2.23918,168400000.0
2005-03-02 07:40:00,2.23965,2.23981,2.23868,2.23902,171200000.0
2005-03-02 07:45:00,2.23906,2.23915,2.23851,2.23869,177400000.0
2005-03-02 07:50:00,2.23858,2.23907,2.2384,2.2388,140500000.0
2005-03-02 07:55:00,2.23868,2.23939,2.23848,2.23902,204100000.0
2005-03-02 08:00:00,2.23907,2.23961,2.23879,2.23937,214400000.0
2005-03-02 08:05:00,2.2394,2.2396,2.23894,2.23919,242800000.0
2005-03-02 08:10:00,2.23891,2.23945,2.23877,2.23897,159000000.0
2005-03-02 08:15:00,2.23934,2.23934,2.23842,2.23842,218499999.0
2005-03-02 08:20:00,2.23872,2.23903,2.23818,2.23827,155000000.0
2005-03-02 08:25:00,2.23811,2.23835,2.2374,2.23796,208100000.0
2005-03-02 08:30:00,2.2379,2.2382,2.23733,2.23765,182600000.0
2005-03-02 08:35:00,2.23765,2.23808,2.23709,2.23753,191500000.0
2005-03-02 08:40:00,2.2376,2.2376,2.23657,2.2372,150400000.0
2005-03-02 08:45:00,2.2374,2.2375,2.23705,2.23748,162000000.0
2005-03-02 08:50:00,2.23733,2.2387,2.23733,2.23795,202600000.0
2005-03-02 08:55:00,2.23793,2.23889,2.23775,2.23839,214800000.0
2005-03-02 09:00:00,2.23845,2.23909,2.23843,2.23874,192000000.0
2005-03-02 09:05:00,2.23866,2.23912,2.23789,2.23802,190700000.0
2005-03-02 09:10:00,2.23779,2.23887,2.23767,2.23804,202200000.0
2005-03-02 09:15:00,2.23799,2.2383,2.23747,2.23755,152400000.0
2005-03-02 09:20:00,2.2374,2.23777,2.23679,2.23736,200500000.0
2005-03-02 09:25:00,2.23719,2.23826,2.237,2.23826,183399999.0
2005-03-02 09:30:00,2.23799,2.23856,2.23776,2.23836,188300000.0
2005-03-02 09:35:00,2.23828,2.23828,2.23714,2.23717,211300000.0
2005-03-02 09:40:00,2.23726,2.2376,2.23676,2.23704,148500000.0
2005-03-02 09:45:00,2.2371,2.23787,2.2371,2.23764,184000000.0
2005-03-02 09:50:00,2.23756,2.23808,2.2374,2.2378,176900000.0
2005-03-02 09:55:00,2.23804,2.23816,2.23732,2.23761,194500000.0
2005-03-02 10:00:00,2.23746,2.23846,2.23746,2.23839,189700000.0
2005-03-02 10:05:00,2.23833,2.23856,2.23762,2.23762,235300000.0
2005-03-02 10:10:00,2.23777,2.23798,2.23715,2.23758,206900000.0
2005-03-02 10:15:00,2.23792,2.23832,2.23755,2.23805,177100000.0
2005-03-02 10:20:00,2.23815,2.23835,2.23757,2.23805,166500000.0
2005-03-02 10:25:00,2.23825,2.23835,2.23775,2.23809,179100000.0
2005-03-02 10:30:00,2.23795,2.23842,2.23751,2.23805,192300000.0
2005-03-02 10:35:00,2.23813,2.23863,2.23796,2.2386,176000000.0
2005-03-02 10:40:00,2.23857,2.23918,2.23815,2.23857,164300000.0
2005-03-02 10:45:00,2.23882,2.23913,2.23827,2.23881,168600000.0
2005-03-02 10:50:00,2.23834,2.23848,2.23711,2.23755,207800001.0
2005-03-02 10:55:00,2.23823,2.23861,2.23762,2.23769,216100001.0
2005-03-02 11:00:00,2.23783,2.23975,2.23718,2.23975,197600000.0
2005-03-02 11:05:00,2.23984,2.24034,2.23882,2.23905,164200000.0
2005-03-02 11:10:00,2.2389,2.23973,2.23819,2.23881,158200000.0
2005-03-02 11:15:00,2.2389,2.23925,2.23767,2.2384,175800001.0
2005-03-02 11:20:00,2.23867,2.24029,2.23836,2.24018,168900000.0
2005-03-02 11:25:00,2.24018,2.24053,2.23964,2.2402,173800000.0
2005-03-02 11:30:00,2.24042,2.24059,2.23925,2.23939,219399999.0
2005-03-02 11:35:00,2.23912,2.24008,2.23884,2.23992,186400000.0
2005-03-02 11:40:00,2.24012,2.24099,2.2395,2.24059,189400000.0
2005-03-02 11:45:00,2.24088,2.24135,2.24024,2.24107,166300000.0
2005-03-02 11:50:00,2.24127,2.24216,2.2412,2.24172,198400000.0
2005-03-02 11:55:00,2.24174,2.2427,2.24154,2.24167,201000001.0
2005-03-02 12:00:00,2.24163,2.243,2.24163,2.24265,188900001.0
2005-03-02 12:05:00,2.24253,2.24304,2.24175,2.24183,216300001.0
2005-03-02 12:10:00,2.24211,2.24288,2.24148,2.24174,184700001.0
2005-03-02 12:15:00,2.24175,2.24299,2.24164,2.24285,214400000.0
2005-03-02 12:20:00,2.2429,2.24298,2.24178,2.24219,139500000.0
2005-03-02 12:25:00,2.24224,2.24284,2.24206,2.24227,190799999.0
2005-03-02 12:30:00,2.24253,2.24275,2.24179,2.24197,246000002.0
2005-03-02 12:35:00,2.24202,2.24252,2.24198,2.24214,180600000.0
2005-03-02 12:40:00,2.2421,2.24248,2.2419,2.24245,174800000.0
2005-03-02 12:45:00,2.24231,2.24295,2.24209,2.24295,271800000.0
2005-03-02 12:50:00,2.24274,2.2433,2.24216,2.24328,199099999.0
2005-03-02 12:55:00,2.24335,2.24355,2.24278,2.24328,177700000.0
2005-03-02 13:00:00,2.24297,2.24356,2.24273,2.24303,212600000.0
2005-03-02 13:05:00,2.24323,2.24416,2.24272,2.24406,161300000.0
2005-03-02 13:10:00,2.24402,2.24623,2.24402,2.24603,191000000.0
2005-03-02 13:15:00,2.24619,2.24663,2.24549,2.24629,184600000.0
2005-03-02 13:20:00,2.24599,2.24638,2.24578,2.24612,196800001.0
2005-03-02 13:25:00,2.24573,2.24699,2.24572,2.24593,155200000.0
2005-03-02 13:30:00,2.246,2.24673,2.24577,2.24635,173100000.0
2005-03-02 13:35:00,2.24632,2.24659,2.24537,2.2454,210500000.0
2005-03-02 13:40:00,2.24525,2.24542,2.24418,2.24443,201900001.0
2005-03-02 13:45:00,2.24445,2.24481,2.24408,2.24468,187800000.0
2005-03-02 13:50:00,2.24434,2.245,2.24421,2.24483,191800000.0
2005-03-02 13:55:00,2.24453,2.24483,2.24366,2.24383,224999999.0
2005-03-02 14:00:00,2.24365,2.24451,2.24352,2.24417,167100000.0
2005-03-02 14:05:00,2.2436,2.24474,2.24358,2.2447,138600000.0
2005-03-02 14:10:00,2.24433,2.24501,2.24416,2.2447,227100000.0
2005-03-02 14:15:00,2.245,2.24572,2.24467,2.2453,287999999.0
2005-03-02 14:20:00,2.24549,2.24549,2.24431,2.24446,168900000.0
2005-03-02 14:25:00,2.24438,2.24518,2.24438,2.24486,229900000.0
2005-03-02 14:30:00,2.24484,2.24495,2.2436,2.2441,168700000.0
2005-03-02 14:35:00,2.24413,2.24461,2.24371,2.24435,178600000.0
2005-03-02 14:40:00,2.24433,2.24442,2.24305,2.24348,170200000.0
2005-03-02 14:45:00,2.24359,2.24385,2.24306,2.24354,143800000.0
2005-03-02 14:50:00,2.24352,2.24427,2.24324,2.24426,179900000.0
2005-03-02 14:55:00,2.24422,2.24519,2.24406,2.24491,188800000.0
2005-03-02 15:00:00,2.24474,2.24597,2.24462,2.2459,227899999.0
2005-03-02 15:05:00,2.24607,2.24609,2.24534,2.24549,166300000.0
2005-03-02 15:10:00,2.24544,2.24663,2.2453,2.24663,162300000.0
2005-03-02 15:15:00,2.24695,2.24723,2.24643,2.24683,143000000.0
2005-03-02 15:20:00,2.24676,2.24697,2.24641,2.2467,162400000.0
2005-03-02 15:25:00,2.24635,2.24713,2.24626,2.24667,170200000.0
2005-03-02 15:30:00,2.24674,2.24695,2.24625,2.24644,180299999.0
2005-03-02 15:35:00,2.24644,2.2466,2.24576,2.2459,192599999.0
2005-03-02 15:40:00,2.24641,2.24641,2.2454,2.2463,176500001.0
2005-03-02 15:45:00,2.24607,2.24775,2.24606,2.24741,199100000.0
2005-03-02 15:50:00,2.24737,2.24764,2.24673,2.24724,189600000.0
2005-03-02 15:55:00,2.24741,2.24764,2.24709,2.24735,200200000.0
2005-03-02 16:00:00,2.24743,2.24787,2.24698,2.24715,163600000.0
2005-03-02 16:05:00,2.24711,2.2477,2.24671,2.24723,248700000.0
2005-03-02 16:10:00,2.24754,2.24796,2.24701,2.24729,197400000.0
2005-03-02 16:15:00,2.24739,2.24757,2.24676,2.24739,163800001.0
2005-03-02 16:20:00,2.24736,2.24804,2.24711,2.2474,148100000.0
2005-03-02 16:25:00,2.24784,2.24784,2.24676,2.24713,235700000.0
2005-03-02 16:30:00,2.24685,2.24705,2.2463,2.24643,219700000.0
2005-03-02 16:35:00,2.2463,2.2468,2.24621,2.24639,169800000.0
2005-03-02 16:40:00,2.24633,2.24643,2.24588,2.24593,190200000.0
2005-03-02 16:45:00,2.24599,2.24629,2.24556,2.24559,189700000.0
2005-03-02 16:50:00,2.24586,2.24629,2.24544,2.24584,196400000.0
2005-03-02 16:55:00,2.24574,2.24686,2.24566,2.24683,199500000.0
2005-03-02 17:00:00,2.24684,2.24684,2.24521,2.24637,188200000.0
2005-03-02 17:05:00,2.24595,2.24608,2.24479,2.24483,170900000.0
2005-03-02 17:10:00,2.24496,2.24578,2.24478,2.24562,166200000.0
2005-03-02 17:15:00,2.24539,2.24627,2.24532,2.24603,164200000.0
2005-03-02 17:20:00,2.24625,2.24646,2.24544,2.24558,185000000.0
2005-03-02 17:25:00,2.24544,2.24565,2.24424,2.24475,135600000.0
2005-03-02 17:30:00,2.24475,2.24525,2.24455,2.24485,191500000.0
2005-03-02 17:35:00,2.24488,2.24499,2.24297,2.24316,180200000.0
2005-03-02 17:40:00,2.24298,2.24331,2.24212,2.2424,216100000.0
2005-03-02 17:45:00,2.24267,2.24429,2.24238,2.24395,152200000.0
2005-03-02 17:50:00,2.24395,2.24483,2.24395,2.24415,197500000.0
2005-03-02 17:55:00,2.24447,2.24519,2.24371,2.24519,175400000.0
2005-03-02 18:00:00,2.24535,2.24597,2.24503,2.24544,1533500000.0
2005-03-02 18:05:00,2.24546,2.24596,2.2452,2.24567,1703700000.0
2005-03-02 18:10:00,2.24571,2.24615,2.24535,2.24587,1114899999.0
2005-03-02 18:15:00,2.24585,2.24684,2.24573,2.24641,1427099996.0
2005-03-02 18:20:00,2.24618,2.24674,2.2456,2.24646,1341200001.0
2005-03-02 18:25:00,2.24665,2.24703,2.24577,2.24597,1407300001.0
2005-03-02 18:30:00,2.24578,2.24633,2.24555,2.24592,1369399999.0
2005-03-02 18:35:00,2.24575,2.24672,2.24562,2.24628,619899999.0
2005-03-02 18:40:00,2.24628,2.24722,2.2462,2.24687,774800001.0
2005-03-02 18:45:00,2.24665,2.24731,2.24634,2.24731,291300001.0
2005-03-02 18:50:00,2.24757,2.24799,2.24706,2.24753,644200000.0
2005-03-02 18:55:00,2.24755,2.24774,2.24626,2.24659,702700000.0
2005-03-02 19:00:00,2.2466,2.24685,2.24618,2.24635,408400000.0
2005-03-02 19:05:00,2.24656,2.24701,2.24602,2.24629,784200000.0
2005-03-02 19:10:00,2.24662,2.24702,2.24603,2.2465,450000000.0
2005-03-02 19:15:00,2.24654,2.24689,2.24605,2.24658,449200001.0
2005-03-02 19:20:00,2.24656,2.24702,2.24599,2.24654,570800000.0
2005-03-02 19:25:00,2.24651,2.24726,2.24595,2.24691,574800001.0
2005-03-02 19:30:00,2.24697,2.24755,2.24622,2.24698,609700000.0
2005-03-02 19:35:00,2.24698,2.24728,2.24631,2.24709,427899999.0
2005-03-02 19:40:00,2.24699,2.24749,2.24642,2.24738,343400000.0
2005-03-02 19:45:00,2.2476,2.2476,2.24663,2.24678,370300001.0
2005-03-02 19:50:00,2.2469,2.24717,2.24648,2.24704,351099999.0
2005-03-02 19:55:00,2.24671,2.24784,2.24671,2.2473,421400000.0
2005-03-02 20:00:00,2.24724,2.24768,2.24701,2.2471,262800000.0
2005-03-02 20:05:00,2.24712,2.24718,2.24661,2.24682,249500000.0
2005-03-02 20:10:00,2.24683,2.24693,2.24635,2.24649,495699999.0
2005-03-02 20:15:00,2.24646,2.24721,2.24613,2.24647,554900001.0
2005-03-02 20:20:00,2.24657,2.24729,2.24632,2.24708,568599999.0
2005-03-02 20:25:00,2.24726,2.24751,2.24678,2.24698,885900001.0
2005-03-02 20:30:00,2.24705,2.24761,2.24681,2.24705,1072800000.0
2005-03-02 20:35:00,2.24682,2.24757,2.24628,2.24688,543600000.0
2005-03-02 20:40:00,2.24753,2.24753,2.2462,2.24655,623600000.0
2005-03-02 20:45:00,2.24669,2.24689,2.2461,2.24658,529700000.0
2005-03-02 20:50:00,2.2467,2.24711,2.24636,2.24711,790000000.0
2005-03-02 20:55:00,2.2469,2.24747,2.24684,2.2472,1068699999.0
2005-03-02 21:00:00,2.2474,2.24765,2.24671,2.24678,794400000.0
2005-03-02 21:05:00,2.24683,2.24707,2.24637,2.24685,243200000.0
2005-03-02 21:10:00,2.24678,2.2472,2.24643,2.24685,522000000.0
2005-03-02 21:15:00,2.24671,2.24718,2.24623,2.24686,665000001.0
2005-03-02 21:20:00,2.24715,2.24733,2.24653,2.24697,738800000.0
2005-03-02 21:25:00,2.24684,2.24712,2.24621,2.24627,320000001.0
2005-03-02 21:30:00,2.24617,2.24638,2.24566,2.24566,455500000.0
2005-03-02 21:35:00,2.24592,2.24596,2.24524,2.24547,234800000.0
2005-03-02 21:40:00,2.24567,2.24606,2.24473,2.2457,382900000.0
2005-03-02 21:45:00,2.2458,2.246,2.24523,2.24582,394099999.0
2005-03-02 21:50:00,2.2458,2.24616,2.2454,2.24547,263700000.0
2005-03-02 21:55:00,2.24567,2.24604,2.24487,2.24526,400400000.0
2005-03-02 22:00:00,2.24521,2.24556,2.24413,2.24518,379999999.0
2005-03-02 22:05:00,2.24519,2.24648,2.24494,2.24623,169900000.0
2005-03-02 22:10:00,2.24644,2.24647,2.24495,2.24608,198799999.0
2005-03-02 22:15:00,2.24613,2.2465,2.24569,2.24578,400399999.0
2005-03-02 22:20:00,2.24596,2.24596,2.24508,2.24517,273000000.0
2005-03-02 22:25:00,2.24533,2.24633,2.24518,2.24605,336100000.0
2005-03-02 22:30:00,2.24616,2.24632,2.24545,2.24568,351400001.0
2005-03-02 22:35:00,2.24545,2.24625,2.24537,2.24572,177300000.0
2005-03-02 22:40:00,2.2457,2.2457,2.2447,2.24499,363800000.0
2005-03-02 22:45:00,2.24494,2.2457,2.24477,2.24477,330300000.0
2005-03-02 22:50:00,2.24505,2.24586,2.24505,2.24539,188700000.0
2005-03-02 22:55:00,2.24542,2.24558,2.24488,2.24499,227200000.0
2005-03-02 23:00:00,2.24502,2.24553,2.24495,2.24495,180200000.0
2005-03-02 23:05:00,2.24529,2.2457,2.24514,2.24536,214700001.0
2005-03-02 23:10:00,2.24502,2.24624,2.24502,2.24556,188499998.0
2005-03-02 23:15:00,2.2457,2.24635,2.2457,2.24602,173600001.0
2005-03-02 23:20:00,2.24596,2.24609,2.24542,2.24568,161500000.0
2005-03-02 23:25:00,2.24597,2.24648,2.24539,2.24587,169900000.0
2005-03-02 23:30:00,2.24588,2.24628,2.24568,2.24575,175800000.0
2005-03-02 23:35:00,2.24581,2.24632,2.2456,2.24602,178600000.0
2005-03-02 23:40:00,2.24598,2.24641,2.24514,2.24578,160500000.0
2005-03-02 23:45:00,2.24563,2.24609,2.24524,2.24529,154000000.0
2005-03-02 23:50:00,2.24536,2.24563,2.24502,2.24527,162100000.0
2005-03-02 23:55:00,2.24527,2.24591,2.24494,2.24567,192300001.0
2005-03-03 00:00:00,2.24531,2.2458,2.24474,2.24506,182500000.0
2005-03-03 00:05:00,2.24499,2.24545,2.24473,2.2453,195900000.0
2005-03-03 00:10:00,2.24513,2.2457,2.24489,2.24522,183800000.0
2005-03-03 00:15:00,2.24496,2.24521,2.24451,2.24503,147600000.0
2005-03-03 00:20:00,2.2446,2.2454,2.24448,2.2447,173200000.0
2005-03-03 00:25:00,2.24497,2.24497,2.2442,2.24461,177900000.0
2005-03-03 00:30:00,2.24444,2.2449,2.24414,2.24443,199200000.0
2005-03-03 00:35:00,2.24441,2.24501,2.24401,2.24475,122800000.0
2005-03-03 00:40:00,2.24484,2.24497,2.24411,2.24445,161300000.0
2005-03-03 00:45:00,2.24414,2.245,2.24394,2.24468,154900000.0
2005-03-03 00:50:00,2.24477,2.2451,2.2444,2.24505,123100000.0
2005-03-03 00:55:00,2.24474,2.24516,2.24449,2.24511,187900000.0
2005-03-03 01:00:00,2.24474,2.24507,2.24445,2.24461,217900001.0
2005-03-03 01:05:00,2.245,2.245,2.24428,2.24443,161300000.0
2005-03-03 01:10:00,2.24444,2.24546,2.24444,2.24481,210700000.0
2005-03-03 01:15:00,2.24549,2.24573,2.24509,2.24554,154000000.0
2005-03-03 01:20:00,2.24539,2.24582,2.24506,2.24508,205700000.0
2005-03-03 01:25:00,2.24523,2.2457,2.24465,2.24542,199500000.0
2005-03-03 01:30:00,2.24518,2.2458,2.24476,2.24558,191200000.0
2005-03-03 01:35:00,2.24534,2.2458,2.24483,2.24545,165000000.0
2005-03-03 01:40:00,2.24537,2.24593,2.24512,2.24564,214600000.0
2005-03-03 01:45:00,2.24509,2.24604,2.24505,2.24555,131500000.0
2005-03-03 01:50:00,2.24542,2.24581,2.24512,2.24512,189299999.0
2005-03-03 01:55:00,2.24522,2.24562,2.2447,2.24485,179500000.0
2005-03-03 02:00:00,2.24542,2.24547,2.24456,2.24495,146900000.0
2005-03-03 02:05:00,2.24523,2.24575,2.2449,2.24529,161100000.0
2005-03-03 02:10:00,2.24531,2.24544,2.24469,2.24504,147900000.0
2005-03-03 02:15:00,2.24511,2.24525,2.24458,2.24503,197000001.0
2005-03-03 02:20:00,2.24493,2.2453,2.24458,2.24458,170000000.0
2005-03-03 02:25:00,2.24458,2.24567,2.2444,2.24524,169700000.0
2005-03-03 02:30:00,2.2454,2.24568,2.24485,2.24532,174000000.0
2005-03-03 02:35:00,2.24511,2.24539,2.24472,2.24527,174200000.0
2005-03-03 02:40:00,2.24508,2.24549,2.2448,2.24522,230300000.0
2005-03-03 02:45:00,2.24501,2.24603,2.24485,2.24567,171100000.0
2005-03-03 02:50:00,2.2456,2.24624,2.24546,2.24624,144100000.0
2005-03-03 02:55:00,2.2465,2.24671,2.24585,2.24592,168100000.0
2005-03-03 03:00:00,2.24586,2.24613,2.2455,2.24613,190800000.0
2005-03-03 03:05:00,2.24612,2.24651,2.24555,2.24615,135800000.0
2005-03-03 03:10:00,2.24607,2.24638,2.24584,2.24593,165700000.0
2005-03-03 03:15:00,2.24603,2.24617,2.24539,2.24587,211700000.0
2005-03-03 03:20:00,2.2458,2.24621,2.2456,2.24572,178200000.0
2005-03-03 03:25:00,2.24569,2.24648,2.24558,2.24614,180200001.0
2005-03-03 03:30:00,2.24636,2.24636,2.24542,2.24577,144700000.0
2005-03-03 03:35:00,2.24614,2.24643,2.2452,2.24598,139600000.0
2005-03-03 03:40:00,2.24617,2.24635,2.2458,2.24593,209400000.0
2005-03-03 03:45:00,2.24585,2.24619,2.2454,2.24596,153300000.0
2005-03-03 03:50:00,2.24574,2.24612,2.24522,2.24522,180200000.0
2005-03-03 03:55:00,2.24533,2.24593,2.24504,2.2456,159800001.0
2005-03-03 04:00:00,2.24562,2.24674,2.24541,2.24607,263900000.0
2005-03-03 04:05:00,2.24607,2.24635,2.2456,2.24573,186900000.0
2005-03-03 04:10:00,2.24574,2.24655,2.24551,2.24609,149400000.0
2005-03-03 04:15:00,2.24593,2.24667,2.24571,2.24651,156200000.0
2005-03-03 04:20:00,2.24666,2.24688,2.24618,2.24624,157400000.0
2005-03-03 04:25:00,2.24646,2.24683,2.24604,2.24604,119900000.0
2005-03-03 04:30:00,2.24631,2.24669,2.2461,2.24641,242000001.0
2005-03-03 04:35:00,2.24665,2.24686,2.24578,2.24683,162300000.0
2005-03-03 04:40:00,2.24657,2.24683,2.24603,2.24624,148100000.0
2005-03-03 04:45:00,2.24666,2.24666,2.24528,2.24561,131300000.0
2005-03-03 04:50:00,2.2458,2.24606,2.24538,2.24562,165300000.0
2005-03-03 04:55:00,2.24566,2.24621,2.24511,2.24511,228400000.0
2005-03-03 05:00:00,2.24541,2.24593,2.24523,2.2458,163300001.0
2005-03-03 05:05:00,2.24555,2.24584,2.24486,2.24487,204500000.0
2005-03-03 05:10:00,2.24435,2.24582,2.24435,2.24582,145400000.0
2005-03-03 05:15:00,2.24595,2.246,2.24476,2.24571,153900000.0
2005-03-03 05:20:00,2.24533,2.24603,2.24508,2.2456,182900000.0
2005-03-03 05:25:00,2.24572,2.24582,2.24515,2.24547,169300000.0
2005-03-03 05:30:00,2.2456,2.24601,2.24513,2.24559,197500000.0
2005-03-03 05:35:00,2.24578,2.24593,2.24528,2.24558,162900000.0
2005-03-03 05:40:00,2.24529,2.24571,2.24485,2.24492,156400000.0
2005-03-03 05:45:00,2.24506,2.24561,2.24488,2.2451,185500001.0
2005-03-03 05:50:00,2.24552,2.24589,2.24497,2.245,209200000.0
2005-03-03 05:55:00,2.24517,2.24559,2.24472,2.24476,140700000.0
2005-03-03 06:00:00,2.24462,2.24561,2.24462,2.2451,210300000.0
2005-03-03 06:05:00,2.24527,2.24578,2.24483,2.24553,248100000.0
2005-03-03 06:10:00,2.24542,2.24569,2.24471,2.2452,145300001.0
2005-03-03 06:15:00,2.24506,2.24551,2.2447,2.24516,190500000.0
2005-03-03 06:20:00,2.24536,2.24551,2.24487,2.24506,186900000.0
2005-03-03 06:25:00,2.24511,2.24552,2.24471,2.24519,139200000.0
2005-03-03 06:30:00,2.24513,2.24568,2.24498,2.24552,153200000.0
2005-03-03 06:35:00,2.24562,2.24582,2.24496,2.24527,193900000.0
2005-03-03 06:40:00,2.2452,2.24548,2.24469,2.24483,155300000.0
2005-03-03 06:45:00,2.24482,2.24553,2.24421,2.24514,163500000.0
2005-03-03 06:50:00,2.24541,2.24559,2.24441,2.24483,188000000.0
2005-03-03 06:55:00,2.24449,2.2454,2.24434,2.24516,181100000.0
2005-03-03 07:00:00,2.24529,2.24544,2.24463,2.24508,199500000.0
2005-03-03 07:05:00,2.2451,2.24551,2.24481,2.24551,135600000.0
2005-03-03 07:10:00,2.24523,2.24546,2.2446,2.24505,192500000.0
2005-03-03 07:15:00,2.24498,2.24528,2.24459,2.24485,163900000.0
2005-03-03 07:20:00,2.24507,2.24535,2.24443,2.24481,177000001.0
2005-03-03 07:25:00,2.24453,2.24548,2.24453,2.24527,182300000.0
2005-03-03 07:30:00,2.24486,2.24563,2.24468,2.24499,161800000.0
2005-03-03 07:35:00,2.24533,2.24569,2.2449,2.2454,188699999.0
2005-03-03 07:40:00,2.24559,2.24563,2.24451,2.24451,150800000.0
2005-03-03 07:45:00,2.24457,2.24545,2.24428,2.24494,250699998.0
2005-03-03 07:50:00,2.24485,2.24529,2.24447,2.24492,157700000.0
2005-03-03 07:55:00,2.24478,2.24533,2.24447,2.24504,198100000.0
2005-03-03 08:00:00,2.245,2.2451,2.24411,2.24445,212100000.0
2005-03-03 08:05:00,2.24425,2.24462,2.24396,2.24407,176800000.0
2005-03-03 08:10:00,2.24381,2.24454,2.2434,2.24413,186300000.0
2005-03-03 08:15:00,2.24416,2.24488,2.2439,2.24445,164700001.0
2005-03-03 08:20:00,2.24437,2.24453,2.24387,2.24418,217300000.0
2005-03-03 08:25:00,2.24448,2.2448,2.24401,2.24453,191600000.0
2005-03-03 08:30:00,2.24471,2.24511,2.24431,2.24511,233800000.0
2005-03-03 08:35:00,2.24513,2.24568,2.24438,2.24464,172900000.0
2005-03-03 08:40:00,2.24496,2.24539,2.24469,2.24485,175300000.0
2005-03-03 08:45:00,2.2453,2.24657,2.24522,2.24646,187000000.0
2005-03-03 08:50:00,2.24623,2.24789,2.24623,2.24674,202000000.0
2005-03-03 08:55:00,2.24683,2.24745,2.24667,2.24745,193700000.0
2005-03-03 09:00:00,2.24709,2.24822,2.247,2.24822,156400000.0
2005-03-03 09:05:00,2.24774,2.24815,2.24668,2.24678,136800000.0
2005-03-03 09:10:00,2.24698,2.2471,2.24634,2.24653,184800000.0
2005-03-03 09:15:00,2.24667,2.24735,2.2463,2.24662,234100001.0
2005-03-03 09:20:00,2.24655,2.24687,2.24595,2.24628,174900000.0
2005-03-03 09:25:00,2.24591,2.24591,2.24501,2.24584,162700001.0
2005-03-03 09:30:00,2.24582,2.24665,2.24532,2.24661,253200001.0
2005-03-03 09:35:00,2.24659,2.2475,2.24637,2.2475,235600000.0
2005-03-03 09:40:00,2.24746,2.24767,2.24691,2.24701,156100001.0
2005-03-03 09:45:00,2.24699,2.24767,2.2464,2.24715,199000001.0
2005-03-03 09:50:00,2.24744,2.24744,2.24639,2.24688,141300000.0
2005-03-03 09:55:00,2.24654,2.24745,2.24625,2.24738,170000000.0
2005-03-03 10:00:00,2.24711,2.24734,2.24632,2.24653,209300000.0
2005-03-03 10:05:00,2.24631,2.24657,2.24462,2.24467,172700000.0
2005-03-03 10:10:00,2.24496,2.24502,2.2442,2.24454,165600000.0
2005-03-03 10:15:00,2.24445,2.24461,2.24352,2.24395,207800000.0
2005-03-03 10:20:00,2.24402,2.24433,2.2435,2.24433,171600000.0
2005-03-03 10:25:00,2.24417,2.24462,2.244,2.24409,231700000.0
2005-03-03 10:30:00,2.24402,2.2451,2.24395,2.24489,182800000.0
2005-03-03 10:35:00,2.24489,2.24503,2.24365,2.24383,216100000.0
2005-03-03 10:40:00,2.24361,2.24378,2.24313,2.2434,198000000.0
2005-03-03 10:45:00,2.24318,2.24358,2.24261,2.24345,204700000.0
2005-03-03 10:50:00,2.24339,2.24467,2.24339,2.24377,199300000.0
2005-03-03 10:55:00,2.24372,2.24409,2.24266,2.24324,191400000.0
2005-03-03 11:00:00,2.24319,2.24388,2.24283,2.24308,178500000.0
2005-03-03 11:05:00,2.24303,2.24414,2.24302,2.24403,188800000.0
2005-03-03 11:10:00,2.24406,2.24457,2.24379,2.24419,165600000.0
2005-03-03 11:15:00,2.24422,2.2443,2.24372,2.24382,209700000.0
2005-03-03 11:20:00,2.2441,2.24423,2.24259,2.24259,211799999.0
2005-03-03 11:25:00,2.24246,2.24325,2.24233,2.24272,234600000.0
2005-03-03 11:30:00,2.24252,2.24315,2.24206,2.2428,172200000.0
2005-03-03 11:35:00,2.24294,2.24299,2.24171,2.24246,202500001.0
2005-03-03 11:40:00,2.24248,2.24342,2.24223,2.2434,187499999.0
2005-03-03 11:45:00,2.24349,2.24372,2.24256,2.24272,138700000.0
2005-03-03 11:50:00,2.24321,2.24321,2.24245,2.2425,177200000.0
2005-03-03 11:55:00,2.24271,2.24277,2.24201,2.24245,178900000.0
2005-03-03 12:00:00,2.24231,2.24276,2.24212,2.24229,152600000.0
2005-03-03 12:05:00,2.24258,2.24307,2.24239,2.24266,181200000.0
2005-03-03 12:10:00,2.24276,2.24276,2.2419,2.24241,193000000.0
2005-03-03 12:15:00,2.24236,2.24258,2.24163,2.242,171900000.0
2005-03-03 12:20:00,2.24182,2.24225,2.24171,2.24177,177700000.0
2005-03-03 12:25:00,2.24216,2.24224,2.24143,2.24172,174500000.0
2005-03-03 12:30:00,2.24192,2.24249,2.24156,2.2424,245899998.0
2005-03-03 12:35:00,2.24249,2.24399,2.24244,2.24395,195099999.0
2005-03-03 12:40:00,2.24404,2.24538,2.2435,2.24451,252500000.0
2005-03-03 12:45:00,2.24463,2.24523,2.24409,2.24523,193000000.0
2005-03-03 12:50:00,2.24496,2.24512,2.24437,2.24475,128800000.0
2005-03-03 12:55:00,2.24474,2.24508,2.24429,2.24481,186500000.0
2005-03-03 13:00:00,2.24457,2.24497,2.24398,2.24432,231199999.0
2005-03-03 13:05:00,2.24434,2.24484,2.24422,2.24443,209499999.0
2005-03-03 13:10:00,2.24441,2.24508,2.24425,2.24487,177200000.0
2005-03-03 13:15:00,2.24495,2.24519,2.24462,2.2447,195600000.0
2005-03-03 13:20:00,2.2446,2.24535,2.24449,2.2451,167500000.0
2005-03-03 13:25:00,2.24545,2.24599,2.24485,2.24599,196900001.0
2005-03-03 13:30:00,2.24596,2.24649,2.24572,2.24649,222300000.0
2005-03-03 13:35:00,2.24634,2.24668,2.2459,2.24625,204300000.0
2005-03-03 13:40:00,2.24647,2.24669,2.24588,2.24602,164800000.0
2005-03-03 13:45:00,2.24623,2.24659,2.24575,2.24653,188200000.0
2005-03-03 13:50:00,2.24644,2.24646,2.24575,2.24596,178700000.0
2005-03-03 13:55:00,2.2457,2.24616,2.24557,2.24603,141800000.0
2005-03-03 14:00:00,2.24586,2.24626,2.24562,2.24608,154300000.0
2005-03-03 14:05:00,2.24612,2.24614,2.24553,2.246,180400000.0
2005-03-03 14:10:00,2.24586,2.24671,2.24562,2.2465,241700000.0
2005-03-03 14:15:00,2.24638,2.24662,2.24586,2.24662,192300000.0
2005-03-03 14:20:00,2.24678,2.24684,2.24589,2.24648,218900000.0
2005-03-03 14:25:00,2.24647,2.24655,2.24517,2.24642,188699999.0
2005-03-03 14:30:00,2.24618,2.24663,2.24575,2.24611,211600000.0
2005-03-03 14:35:00,2.2457,2.24668,2.24553,2.24604,148900000.0
2005-03-03 14:40:00,2.24613,2.24687,2.24608,2.24647,199600000.0
2005-03-03 14:45:00,2.24639,2.24667,2.24587,2.24645,194299999.0
2005-03-03 14:50:00,2.24607,2.24678,2.24607,2.24671,170200000.0
2005-03-03 14:55:00,2.24652,2.2473,2.24642,2.247,189900000.0
2005-03-03 15:00:00,2.24702,2.24743,2.24666,2.24667,234300000.0
2005-03-03 15:05:00,2.24678,2.24764,2.24672,2.24755,179200000.0
2005-03-03 15:10:00,2.24742,2.24784,2.24712,2.24751,177900000.0
2005-03-03 15:15:00,2.24773,2.24792,2.24745,2.24773,155300000.0
2005-03-03 15:20:00,2.24771,2.24817,2.24756,2.24804,161000000.0
2005-03-03 15:25:00,2.24779,2.24826,2.24764,2.24768,191100000.0
2005-03-03 15:30:00,2.24793,2.24842,2.24733,2.24774,173400001.0
2005-03-03 15:35:00,2.24801,2.24883,2.24778,2.24848,152200000.0
2005-03-03 15:40:00,2.2487,2.24894,2.24801,2.24846,142800000.0
2005-03-03 15:45:00,2.24845,2.24861,2.24752,2.2478,175400000.0
2005-03-03 15:50:00,2.24777,2.24777,2.24711,2.24711,160900000.0
2005-03-03 15:55:00,2.24745,2.24801,2.2472,2.24752,163500000.0
2005-03-03 16:00:00,2.24759,2.24773,2.247,2.24769,155000000.0
2005-03-03 16:05:00,2.24769,2.24834,2.24693,2.24829,228400001.0
2005-03-03 16:10:00,2.24811,2.24855,2.24726,2.24766,182000000.0
2005-03-03 16:15:00,2.24777,2.24784,2.24698,2.24742,214300000.0
2005-03-03 16:20:00,2.24752,2.24757,2.24667,2.24675,175000000.0
2005-03-03 16:25:00,2.24661,2.24712,2.24626,2.24637,192600000.0
2005-03-03 16:30:00,2.24649,2.24661,2.24598,2.24613,180700001.0
2005-03-03 16:35:00,2.24594,2.24701,2.24587,2.24701,199500000.0
2005-03-03 16:40:00,2.24718,2.24718,2.24627,2.24668,159500000.0
2005-03-03 16:45:00,2.2464,2.24683,2.24592,2.24628,248100000.0
2005-03-03 16:50:00,2.24627,2.24706,2.24614,2.24685,226700000.0
2005-03-03 16:55:00,2.24666,2.24742,2.24663,2.24739,157600000.0
2005-03-03 17:00:00,2.24731,2.24839,2.24686,2.24781,198700000.0
2005-03-03 17:05:00,2.24792,2.24826,2.24748,2.24781,156700000.0
2005-03-03 17:10:00,2.24792,2.24795,2.24678,2.2473,190500000.0
2005-03-03 17:15:00,2.24726,2.2478,2.24692,2.24748,136300000.0
2005-03-03 17:20:00,2.24746,2.24795,2.24716,2.2474,178600000.0
2005-03-03 17:25:00,2.24727,2.24836,2.24661,2.24829,163500000.0
2005-03-03 17:30:00,2.24847,2.2494,2.24782,2.24908,187900000.0
2005-03-03 17:35:00,2.24841,2.24936,2.24823,2.24849,207700000.0
2005-03-03 17:40:00,2.24857,2.24875,2.2482,2.24858,180000000.0
2005-03-03 17:45:00,2.24865,2.24903,2.24815,2.24816,158900000.0
2005-03-03 17:50:00,2.24817,2.2485,2.24768,2.24822,185100000.0
2005-03-03 17:55:00,2.24813,2.24874,2.24786,2.2479,151700000.0
2005-03-03 18:00:00,2.24814,2.24855,2.24768,2.24837,1434900000.0
2005-03-03 18:05:00,2.24841,2.25004,2.24824,2.24952,1720400001.0
2005-03-03 18:10:00,2.24924,2.24942,2.24861,2.24887,1184600000.0
2005-03-03 18:15:00,2.2492,2.24958,2.24821,2.24879,1288000001.0
2005-03-03 18:20:00,2.24878,2.24979,2.24855,2.2497,1370400002.0
2005-03-03 18:25:00,2.24978,2.25058,2.24921,2.2502,1345100002.0
2005-03-03 18:30:00,2.24999,2.25085,2.24978,2.25063,1246300000.0
2005-03-03 18:35:00,2.25051,2.251,2.25016,2.25082,638700000.0
2005-03-03 18:40:00,2.25084,2.25114,2.25047,2.25114,774200000.0
2005-03-03 18:45:00,2.25102,2.25128,2.25046,2.25087,266800000.0
2005-03-03 18:50:00,2.25058,2.251,2.2502,2.25059,645099998.0
2005-03-03 18:55:00,2.25075,2.25135,2.2505,2.25108,703400000.0
2005-03-03 19:00:00,2.25095,2.25211,2.25041,2.25102,426599999.0
2005-03-03 19:05:00,2.25103,2.25127,2.25044,2.25127,824899998.0
2005-03-03 19:10:00,2.25084,2.25123,2.2504,2.25058,414199999.0
2005-03-03 19:15:00,2.25074,2.25106,2.25036,2.25094,416600000.0
2005-03-03 19:20:00,2.25118,2.25179,2.25075,2.25168,547000000.0
2005-03-03 19:25:00,2.25157,2.25186,2.25069,2.25095,484100000.0
2005-03-03 19:30:00,2.25105,2.25205,2.25065,2.2516,655400000.0
2005-03-03 19:35:00,2.2514,2.25225,2.25107,2.2515,386700000.0
2005-03-03 19:40:00,2.25154,2.25235,2.2506,2.25193,408400000.0
2005-03-03 19:45:00,2.25209,2.25231,2.25174,2.25212,348600000.0
2005-03-03 19:50:00,2.25211,2.25216,2.25097,2.25138,348100000.0
2005-03-03 19:55:00,2.25134,2.25165,2.25091,2.25133,478400000.0
2005-03-03 20:00:00,2.25134,2.25186,2.25106,2.25172,308400002.0
2005-03-03 20:05:00,2.25158,2.25195,2.25111,2.25163,223400000.0
2005-03-03 20:10:00,2.25173,2.25174,2.2504,2.25127,484900000.0
2005-03-03 20:15:00,2.25136,2.25204,2.251,2.2514,621699999.0
2005-03-03 20:20:00,2.25141,2.25202,2.2512,2.25123,607799999.0
2005-03-03 20:25:00,2.2514,2.2519,2.25045,2.2519,846600002.0
2005-03-03 20:30:00,2.25183,2.25209,2.25087,2.2513,1109800000.0
2005-03-03 20:35:00,2.25167,2.25295,2.25145,2.25288,519400000.0
2005-03-03 20:40:00,2.2528,2.25383,2.25218,2.25277,691600001.0
2005-03-03 20:45:00,2.2528,2.25286,2.25237,2.25252,541600000.0
2005-03-03 20:50:00,2.25253,2.25307,2.25214,2.25241,747500001.0
2005-03-03 20:55:00,2.25232,2.25332,2.25232,2.25282,1078400001.0
2005-03-03 21:00:00,2.25235,2.25337,2.25218,2.25266,746400000.0
2005-03-03 21:05:00,2.25247,2.25274,2.25209,2.25258,241800000.0
2005-03-03 21:10:00,2.25271,2.25273,2.25211,2.25225,520200000.0
2005-03-03 21:15:00,2.25225,2.25266,2.25201,2.2523,603800000.0
2005-03-03 21:20:00,2.25233,2.25244,2.25148,2.25165,788400000.0
2005-03-03 21:25:00,2.25173,2.25198,2.25124,2.25178,287400000.0
2005-03-03 21:30:00,2.25196,2.25213,2.25103,2.25126,466300000.0
2005-03-03 21:35:00,2.2513,2.2521,2.25113,2.25201,307900000.0
2005-03-03 21:40:00,2.25192,2.25195,2.25125,2.25159,425499999.0
2005-03-03 21:45:00,2.25174,2.25203,2.25124,2.25135,395800000.0
2005-03-03 21:50:00,2.25171,2.25194,2.25126,2.25192,286400001.0
2005-03-03 21:55:00,2.2518,2.25217,2.25106,2.25164,344900000.0
2005-03-03 22:00:00,2.25169,2.25185,2.25106,2.25119,331700000.0
2005-03-03 22:05:00,2.25139,2.25193,2.25091,2.2517,212700000.0
2005-03-03 22:10:00,2.25191,2.25218,2.25163,2.25215,204100000.0
2005-03-03 22:15:00,2.25204,2.25272,2.25185,2.2519,367900001.0
2005-03-03 22:20:00,2.25163,2.25225,2.25085,2.25197,273700000.0
2005-03-03 22:25:00,2.2519,2.2521,2.25147,2.25187,381900002.0
2005-03-03 22:30:00,2.25193,2.2523,2.25119,2.25151,314700000.0
2005-03-03 22:35:00,2.25151,2.25202,2.25112,2.25185,157900000.0
2005-03-03 22:40:00,2.25166,2.25194,2.25132,2.25167,270000000.0
2005-03-03 22:45:00,2.25149,2.25216,2.25112,2.25185,317800000.0
2005-03-03 22:50:00,2.25207,2.25234,2.25182,2.25217,262300000.0
2005-03-03 22:55:00,2.25191,2.25226,2.25129,2.25175,192100000.0
2005-03-03 23:00:00,2.25216,2.2522,2.25141,2.25141,139400000.0
2005-03-03 23:05:00,2.25168,2.25219,2.25104,2.2515,156000000.0
2005-03-03 23:10:00,2.2515,2.25196,2.25139,2.25176,160200000.0
2005-03-03 23:15:00,2.25172,2.25225,2.2516,2.25189,201000000.0
2005-03-03 23:20:00,2.25204,2.2526,2.2518,2.25184,149400000.0
2005-03-03 23:25:00,2.25198,2.25214,2.25129,2.25205,156300000.0
2005-03-03 23:30:00,2.25182,2.25223,2.25151,2.25202,185700000.0
2005-03-03 23:35:00,2.25199,2.25213,2.25153,2.25188,189600000.0
2005-03-03 23:40:00,2.25173,2.25204,2.25152,2.25161,209400000.0
2005-03-03 23:45:00,2.25138,2.25235,2.25107,2.25217,182400001.0
2005-03-03 23:50:00,2.25209,2.25244,2.25129,2.25233,168500001.0
2005-03-03 23:55:00,2.25209,2.25209,2.25138,2.25176,169500000.0
2005-03-04 00:00:00,2.25149,2.25182,2.25118,2.25169,172500000.0
2005-03-04 00:05:00,2.25169,2.25189,2.25122,2.2518,129900000.0
2005-03-04 00:10:00,2.25159,2.25183,2.25101,2.25135,190300000.0
2005-03-04 00:15:00,2.25195,2.25216,2.25133,2.25182,165300000.0
2005-03-04 00:20:00,2.25181,2.25201,2.25136,2.25177,147600000.0
2005-03-04 00:25:00,2.2513,2.25182,2.25129,2.25152,182800000.0
2005-03-04 00:30:00,2.25148,2.25198,2.25079,2.25148,170299999.0
2005-03-04 00:35:00,2.2517,2.25199,2.25147,2.25182,140200000.0
2005-03-04 00:40:00,2.25159,2.25245,2.25159,2.25201,151799999.0
2005-03-04 00:45:00,2.25207,2.25222,2.25149,2.25185,148200000.0
2005-03-04 00:50:00,2.25198,2.25212,2.25144,2.2516,219900000.0
2005-03-04 00:55:00,2.25217,2.25217,2.25113,2.25169,153400000.0
2005-03-04 01:00:00,2.25174,2.25192,2.25127,2.25152,194300000.0
2005-03-04 01:05:00,2.25187,2.25212,2.25131,2.25131,172000000.0
2005-03-04 01:10:00,2.25176,2.25178,2.25092,2.25152,207700000.0
2005-03-04 01:15:00,2.25147,2.25224,2.25147,2.25147,112000000.0
2005-03-04 01:20:00,2.25164,2.25216,2.2513,2.2518,220500000.0
2005-03-04 01:25:00,2.25159,2.25161,2.25083,2.25141,192200000.0
2005-03-04 01:30:00,2.25126,2.25183,2.25088,2.2515,207300000.0
2005-03-04 01:35:00,2.25168,2.25176,2.25105,2.25117,161800000.0
2005-03-04 01:40:00,2.25131,2.25209,2.25096,2.25209,182300000.0
2005-03-04 01:45:00,2.25151,2.25169,2.25096,2.2516,177500001.0
2005-03-04 01:50:00,2.25146,2.25252,2.2508,2.25191,168300000.0
2005-03-04 01:55:00,2.25192,2.25259,2.25179,2.25188,140000000.0
2005-03-04 02:00:00,2.25187,2.25226,2.25134,2.25143,186200000.0
2005-03-04 02:05:00,2.25161,2.25168,2.25066,2.251,133600000.0
2005-03-04 02:10:00,2.25122,2.25161,2.25077,2.25122,209600000.0
2005-03-04 02:15:00,2.25127,2.25131,2.25063,2.25114,184400000.0
2005-03-04 02:20:00,2.25119,2.25169,2.25055,2.25062,143000000.0
2005-03-04 02:25:00,2.25123,2.25144,2.25033,2.25096,205300000.0
2005-03-04 02:30:00,2.25115,2.25167,2.25076,2.25145,131500000.0
2005-03-04 02:35:00,2.25128,2.25157,2.25109,2.25127,153900000.0
2005-03-04 02:40:00,2.25127,2.25228,2.25103,2.25204,131700000.0
2005-03-04 02:45:00,2.25196,2.25222,2.25151,2.25183,192600000.0
2005-03-04 02:50:00,2.25192,2.25192,2.25115,2.25122,159300000.0
2005-03-04 02:55:00,2.25136,2.25152,2.25048,2.25048,182799999.0
2005-03-04 03:00:00,2.25051,2.25087,2.25024,2.25085,147800000.0
2005-03-04 03:05:00,2.25065,2.25093,2.25004,2.25004,129800000.0
2005-03-04 03:10:00,2.25051,2.2507,2.25,2.25046,190300000.0
2005-03-04 03:15:00,2.25046,2.25118,2.25021,2.2506,147500000.0
2005-03-04 03:20:00,2.25067,2.25093,2.2502,2.25073,160300000.0
2005-03-04 03:25:00,2.25042,2.25081,2.24991,2.25058,169000001.0
2005-03-04 03:30:00,2.25056,2.25094,2.25019,2.25078,178200000.0
2005-03-04 03:35:00,2.25054,2.25095,2.25026,2.25051,157900000.0
2005-03-04 03:40:00,2.25052,2.25081,2.25034,2.25063,175400000.0
2005-03-04 03:45:00,2.25067,2.25104,2.25042,2.25093,195400000.0
2005-03-04 03:50:00,2.25071,2.2513,2.25022,2.25089,175700001.0
2005-03-04 03:55:00,2.25087,2.2514,2.25051,2.25072,130400000.0
2005-03-04 04:00:00,2.25083,2.25138,2.25061,2.2509,159100000.0
2005-03-04 04:05:00,2.25108,2.25129,2.25058,2.25119,200100000.0
2005-03-04 04:10:00,2.25112,2.25125,2.25053,2.25057,156500000.0
2005-03-04 04:15:00,2.25095,2.25134,2.25053,2.25097,181500000.0
2005-03-04 04:20:00,2.2507,2.25134,2.25047,2.25065,191400000.0
2005-03-04 04:25:00,2.25098,2.25122,2.25076,2.25088,160900000.0
2005-03-04 04:30:00,2.25104,2.25132,2.25075,2.25102,167800000.0
2005-03-04 04:35:00,2.25107,2.25151,2.25063,2.25121,154600000.0
2005-03-04 04:40:00,2.251,2.2517,2.251,2.25161,90600000.0
2005-03-04 04:45:00,2.2514,2.25178,2.25105,2.25138,129200000.0
2005-03-04 04:50:00,2.25132,2.25159,2.25089,2.25125,185000001.0
2005-03-04 04:55:00,2.25133,2.25193,2.25093,2.25157,189600000.0
2005-03-04 05:00:00,2.25154,2.25219,2.2515,2.25203,161100000.0
2005-03-04 05:05:00,2.25188,2.25229,2.25179,2.2521,162200000.0
2005-03-04 05:10:00,2.25149,2.25208,2.25148,2.25172,217700000.0
2005-03-04 05:15:00,2.25186,2.25199,2.25122,2.25147,245700001.0
2005-03-04 05:20:00,2.25129,2.25163,2.25047,2.25152,157400000.0
2005-03-04 05:25:00,2.25149,2.25176,2.251,2.25122,127500000.0
2005-03-04 05:30:00,2.2512,2.25145,2.25077,2.25077,169500000.0
2005-03-04 05:35:00,2.25115,2.25155,2.251,2.25142,166199999.0
2005-03-04 05:40:00,2.25124,2.25186,2.25112,2.25124,161000000.0
2005-03-04 05:45:00,2.25124,2.25188,2.25087,2.25164,153700000.0
2005-03-04 05:50:00,2.25174,2.25183,2.25114,2.25137,211700000.0
2005-03-04 05:55:00,2.2517,2.25191,2.25113,2.25113,140100000.0
2005-03-04 06:00:00,2.25137,2.25148,2.25069,2.25126,147700000.0
2005-03-04 06:05:00,2.25096,2.25149,2.25074,2.25108,172600001.0
2005-03-04 06:10:00,2.25118,2.25155,2.25105,2.25125,158700000.0
2005-03-04 06:15:00,2.25152,2.25164,2.25054,2.25092,184300000.0
2005-03-04 06:20:00,2.25116,2.2513,2.25083,2.25089,210300000.0
2005-03-04 06:25:00,2.25063,2.251,2.25029,2.25049,166600000.0
2005-03-04 06:30:00,2.25086,2.25103,2.24991,2.25098,175200000.0
2005-03-04 06:35:00,2.2511,2.25157,2.25053,2.25117,204300001.0
2005-03-04 06:40:00,2.25109,2.25134,2.25066,2.25075,181000001.0
2005-03-04 06:45:00,2.2511,2.25153,2.25076,2.25078,162700000.0
2005-03-04 06:50:00,2.25096,2.25108,2.25018,2.25098,206099998.0
2005-03-04 06:55:00,2.25071,2.25107,2.25025,2.25066,196200000.0
2005-03-04 07:00:00,2.2508,2.25101,2.25012,2.2505,173100000.0
2005-03-04 07:05:00,2.25087,2.25141,2.25021,2.25129,150600000.0
2005-03-04 07:10:00,2.25107,2.25129,2.2504,2.25048,154500000.0
2005-03-04 07:15:00,2.25104,2.25145,2.25032,2.25059,230599999.0
2005-03-04 07:20:00,2.25097,2.25186,2.25043,2.25167,194700001.0
2005-03-04 07:25:00,2.25171,2.25229,2.25128,2.25173,164699999.0
2005-03-04 07:30:00,2.25188,2.25212,2.25137,2.25189,161300000.0
2005-03-04 07:35:00,2.25196,2.25222,2.25148,2.25195,148800000.0
2005-03-04 07:40:00,2.25207,2.25238,2.25126,2.25209,156800000.0
2005-03-04 07:45:00,2.25211,2.25276,2.25197,2.25241,166100000.0
2005-03-04 07:50:00,2.25271,2.25305,2.25227,2.25283,165700000.0
2005-03-04 07:55:00,2.25257,2.25267,2.25134,2.25137,153300000.0
2005-03-04 08:00:00,2.25146,2.25156,2.25063,2.25078,188800001.0
2005-03-04 08:05:00,2.25096,2.25165,2.25065,2.25153,202500001.0
2005-03-04 08:10:00,2.25113,2.25146,2.25072,2.25087,184100000.0
2005-03-04 08:15:00,2.25115,2.2519,2.25094,2.25154,222100000.0
2005-03-04 08:20:00,2.25168,2.25169,2.25054,2.25125,213100000.0
2005-03-04 08:25:00,2.25146,2.25201,2.25109,2.25182,208500000.0
2005-03-04 08:30:00,2.25181,2.25204,2.25089,2.25089,172400000.0
2005-03-04 08:35:00,2.25112,2.25144,2.25057,2.2511,159400000.0
2005-03-04 08:40:00,2.25117,2.25162,2.25065,2.25162,179100000.0
2005-03-04 08:45:00,2.25142,2.25153,2.25079,2.25123,254700000.0
2005-03-04 08:50:00,2.25077,2.25175,2.25077,2.25138,189200001.0
2005-03-04 08:55:00,2.25161,2.25199,2.25106,2.25181,179200000.0
2005-03-04 09:00:00,2.25147,2.25153,2.25048,2.25072,202400000.0
2005-03-04 09:05:00,2.25046,2.25127,2.25029,2.25121,198200001.0
2005-03-04 09:10:00,2.25135,2.25135,2.24995,2.25048,183999999.0
2005-03-04 09:15:00,2.25048,2.25153,2.25019,2.25129,175200000.0
2005-03-04 09:20:00,2.25159,2.2518,2.25089,2.25146,205700001.0
2005-03-04 09:25:00,2.25112,2.25144,2.25022,2.25022,148200000.0
2005-03-04 09:30:00,2.25093,2.2516,2.25075,2.25141,172200000.0
2005-03-04 09:35:00,2.25132,2.25174,2.25103,2.2515,188400000.0
2005-03-04 09:40:00,2.25117,2.25168,2.25115,2.25156,149700000.0
2005-03-04 09:45:00,2.25146,2.25167,2.25106,2.25116,178600000.0
2005-03-04 09:50:00,2.25141,2.25157,2.25101,2.25135,184400000.0
2005-03-04 09:55:00,2.25109,2.25168,2.25089,2.25158,217800000.0
2005-03-04 10:00:00,2.25079,2.251,2.2494,2.24997,192100000.0
2005-03-04 10:05:00,2.25033,2.25053,2.24997,2.24997,193200000.0
2005-03-04 10:10:00,2.2499,2.25023,2.24955,2.25,137800000.0
2005-03-04 10:15:00,2.25003,2.25128,2.24991,2.25053,163600000.0
2005-03-04 10:20:00,2.25035,2.25129,2.25005,2.25099,204099999.0
2005-03-04 10:25:00,2.25083,2.2516,2.25083,2.25135,185200000.0
2005-03-04 10:30:00,2.25121,2.25187,2.25097,2.25155,150300001.0
2005-03-04 10:35:00,2.25172,2.25226,2.25154,2.2516,196600000.0
2005-03-04 10:40:00,2.25172,2.25212,2.25099,2.25162,213700000.0
2005-03-04 10:45:00,2.25158,2.25274,2.25122,2.25239,170000000.0
2005-03-04 10:50:00,2.25222,2.25251,2.25189,2.25217,151100000.0
2005-03-04 10:55:00,2.25204,2.25214,2.25142,2.25181,216200000.0
2005-03-04 11:00:00,2.25184,2.25229,2.25148,2.25186,205000000.0
2005-03-04 11:05:00,2.25161,2.25213,2.25132,2.2516,181400000.0
2005-03-04 11:10:00,2.25173,2.25276,2.25163,2.25205,164600000.0
2005-03-04 11:15:00,2.25199,2.2525,2.25161,2.25198,199900000.0
2005-03-04 11:20:00,2.25187,2.25192,2.25081,2.25115,190199999.0
2005-03-04 11:25:00,2.25097,2.2517,2.25067,2.25097,218100000.0
2005-03-04 11:30:00,2.25109,2.25132,2.25073,2.25098,215200000.0
2005-03-04 11:35:00,2.25107,2.25142,2.25057,2.25098,231300000.0
2005-03-04 11:40:00,2.25109,2.25166,2.25094,2.25143,243400000.0
2005-03-04 11:45:00,2.25175,2.25235,2.25129,2.25199,155800001.0
2005-03-04 11:50:00,2.25228,2.25228,2.25051,2.25051,169700000.0
2005-03-04 11:55:00,2.25021,2.25094,2.24981,2.25005,173400000.0
2005-03-04 12:00:00,2.24982,2.25094,2.24943,2.2507,160900000.0
2005-03-04 12:05:00,2.25058,2.25176,2.25047,2.25137,174600000.0
2005-03-04 12:10:00,2.25134,2.25214,2.25086,2.25192,191600000.0
2005-03-04 12:15:00,2.25165,2.25189,2.25073,2.25136,163400000.0
2005-03-04 12:20:00,2.25128,2.25156,2.25077,2.25092,149700000.0
2005-03-04 12:25:00,2.2509,2.25096,2.25015,2.25034,172000000.0
2005-03-04 12:30:00,2.25034,2.25089,2.25007,2.25077,175800000.0
2005-03-04 12:35:00,2.25064,2.25119,2.2504,2.25113,155500000.0
2005-03-04 12:40:00,2.25095,2.25161,2.2508,2.25124,197400000.0
2005-03-04 12:45:00,2.25126,2.25183,2.25068,2.25124,185200000.0
2005-03-04 12:50:00,2.2516,2.25171,2.25083,2.25118,216000000.0
2005-03-04 12:55:00,2.25105,2.25148,2.25042,2.25115,195600000.0
2005-03-04 13:00:00,2.25105,2.25105,2.2504,2.25074,244000000.0
2005-03-04 13:05:00,2.2509,2.25122,2.25045,2.25079,176900000.0
2005-03-04 13:10:00,2.25061,2.25106,2.24999,2.25067,211400000.0
2005-03-04 13:15:00,2.25046,2.25153,2.25036,2.25065,186600000.0
2005-03-04 13:20:00,2.25119,2.25187,2.25108,2.25131,155100001.0
2005-03-04 13:25:00,2.25121,2.2517,2.25028,2.25149,159800000.0
2005-03-04 13:30:00,2.25169,2.25198,2.25117,2.2516,203500000.0
2005-03-04 13:35:00,2.25155,2.25216,2.25152,2.25197,249300000.0
2005-03-04 13:40:00,2.25192,2.25223,2.25152,2.25199,186800000.0
2005-03-04 13:45:00,2.25208,2.2528,2.25207,2.25248,145500000.0
2005-03-04 13:50:00,2.25248,2.25291,2.25227,2.25266,164500000.0
2005-03-04 13:55:00,2.25283,2.25312,2.25217,2.25247,185600000.0
2005-03-04 14:00:00,2.25225,2.25266,2.25207,2.2523,147700000.0
2005-03-04 14:05:00,2.25204,2.2524,2.25171,2.25171,149200000.0
2005-03-04 14:10:00,2.25223,2.25245,2.25174,2.25187,221100000.0
2005-03-04 14:15:00,2.25179,2.25257,2.25177,2.25234,205100000.0
2005-03-04 14:20:00,2.25249,2.25257,2.2517,2.25211,233700000.0
2005-03-04 14:25:00,2.25168,2.25223,2.25159,2.25201,207900001.0
2005-03-04 14:30:00,2.25213,2.25232,2.25174,2.25222,159200000.0
2005-03-04 14:35:00,2.25185,2.2529,2.25175,2.25264,175000000.0
2005-03-04 14:40:00,2.25255,2.25258,2.25168,2.25184,223999999.0
2005-03-04 14:45:00,2.25184,2.25283,2.25166,2.25281,183000000.0
2005-03-04 14:50:00,2.25253,2.25307,2.25229,2.25238,218100000.0
2005-03-04 14:55:00,2.25255,2.25294,2.25206,2.25248,198000000.0
2005-03-04 15:00:00,2.25255,2.25332,2.25196,2.25318,207400001.0
2005-03-04 15:05:00,2.25328,2.25356,2.25208,2.25234,168599999.0
2005-03-04 15:10:00,2.25245,2.25311,2.25195,2.25301,161800000.0
2005-03-04 15:15:00,2.25289,2.25369,2.25257,2.2536,157100000.0
2005-03-04 15:20:00,2.25357,2.25441,2.25357,2.25432,147100000.0
2005-03-04 15:25:00,2.25455,2.25481,2.25255,2.25265,208399999.0
2005-03-04 15:30:00,2.25353,2.25548,2.25154,2.25513,196599999.0
2005-03-04 15:35:00,2.25464,2.25496,2.25243,2.25308,225299999.0
2005-03-04 15:40:00,2.25314,2.25318,2.25248,2.25285,168100000.0
2005-03-04 15:45:00,2.25293,2.25327,2.25136,2.25136,213799999.0
2005-03-04 15:50:00,2.25141,2.25168,2.25026,2.25027,205099999.0
2005-03-04 15:55:00,2.25058,2.25134,2.25014,2.25107,182900000.0
2005-03-04 16:00:00,2.25127,2.25129,2.25007,2.2506,226600000.0
2005-03-04 16:05:00,2.25079,2.25107,2.25013,2.25041,170000001.0
2005-03-04 16:10:00,2.25042,2.25048,2.24934,2.24955,221000000.0
2005-03-04 16:15:00,2.24917,2.24998,2.24783,2.24974,178800000.0
2005-03-04 16:20:00,2.24972,2.2501,2.24915,2.24956,127400000.0
2005-03-04 16:25:00,2.24977,2.25026,2.24901,2.24973,201900000.0
2005-03-04 16:30:00,2.24967,2.2501,2.24913,2.24987,178800000.0
2005-03-04 16:35:00,2.24992,2.25019,2.24946,2.24969,150100000.0
2005-03-04 16:40:00,2.2499,2.2499,2.24882,2.24918,168999999.0
2005-03-04 16:45:00,2.24921,2.25004,2.249,2.24962,172000000.0
2005-03-04 16:50:00,2.24954,2.24954,2.24839,2.24882,242100000.0
2005-03-04 16:55:00,2.24838,2.24898,2.24739,2.24761,187600000.0
2005-03-04 17:00:00,2.24779,2.24805,2.24688,2.24786,191800000.0
2005-03-04 17:05:00,2.24758,2.24808,2.24663,2.24703,173000000.0
2005-03-04 17:10:00,2.24687,2.24734,2.2464,2.24719,162700000.0
2005-03-04 17:15:00,2.24704,2.24757,2.24647,2.2465,231900000.0
2005-03-04 17:20:00,2.24632,2.2472,2.24618,2.24702,227800001.0
2005-03-04 17:25:00,2.24706,2.24747,2.24673,2.24721,215900000.0
2005-03-04 17:30:00,2.24731,2.24757,2.24582,2.24675,179400000.0
2005-03-04 17:35:00,2.2468,2.24774,2.24654,2.24711,232700000.0
2005-03-04 17:40:00,2.24722,2.24772,2.24667,2.24705,196500001.0
2005-03-04 17:45:00,2.24687,2.24763,2.24681,2.24745,145500000.0
2005-03-04 17:50:00,2.24758,2.24786,2.24716,2.24734,179000000.0
2005-03-04 17:55:00,2.24774,2.24792,2.24667,2.2479,188100000.0
2005-03-04 18:00:00,2.24837,2.24862,2.24768,2.24859,1423100000.0
2005-03-04 18:05:00,2.24865,2.24946,2.24833,2.24923,1653600000.0
2005-03-04 18:10:00,2.24899,2.24955,2.24859,2.24915,1166000000.0
2005-03-04 18:15:00,2.2492,2.2496,2.24865,2.2492,1282500001.0
2005-03-04 18:20:00,2.24912,2.24969,2.24826,2.24865,1341400000.0
2005-03-04 18:25:00,2.24853,2.24878,2.24765,2.24784,1307300001.0
2005-03-04 18:30:00,2.2478,2.24834,2.2475,2.24804,1268200000.0
2005-03-04 18:35:00,2.24796,2.24833,2.24687,2.24712,526100000.0
2005-03-04 18:40:00,2.24685,2.24757,2.24668,2.24712,609600001.0
2005-03-04 18:45:00,2.24713,2.2476,2.24648,2.24723,308000002.0
2005-03-04 18:50:00,2.24701,2.24748,2.2468,2.24727,699400001.0
2005-03-04 18:55:00,2.24707,2.24773,2.24688,2.24739,713000002.0
2005-03-04 19:00:00,2.24731,2.2479,2.24698,2.2474,487200000.0
2005-03-04 19:05:00,2.24718,2.24741,2.2461,2.24641,819800000.0
2005-03-04 19:10:00,2.24627,2.24651,2.24553,2.24594,478700000.0
2005-03-04 19:15:00,2.24594,2.24635,2.24544,2.24563,388900000.0
2005-03-04 19:20:00,2.24561,2.24623,2.24544,2.24608,531900000.0
2005-03-04 19:25:00,2.24603,2.2462,2.24536,2.24549,522000000.0
2005-03-04 19:30:00,2.2455,2.24635,2.24548,2.24575,677900001.0
2005-03-04 19:35:00,2.24578,2.24614,2.24469,2.245,360900001.0
2005-03-04 19:40:00,2.2452,2.24587,2.24479,2.2454,374300001.0
2005-03-04 19:45:00,2.24528,2.24589,2.24513,2.2452,377600001.0
2005-03-04 19:50:00,2.24556,2.24573,2.24516,2.24547,333100000.0
2005-03-04 19:55:00,2.24548,2.24579,2.24485,2.24518,426200000.0
2005-03-04 20:00:00,2.24522,2.24686,2.24513,2.24671,301400000.0
2005-03-04 20:05:00,2.24677,2.2472,2.24652,2.24696,259300000.0
2005-03-04 20:10:00,2.24677,2.2472,2.24631,2.24662,509300000.0
2005-03-04 20:15:00,2.24661,2.24725,2.24648,2.24716,639700001.0
2005-03-04 20:20:00,2.24709,2.24712,2.24614,2.24619,568300000.0
2005-03-04 20:25:00,2.24638,2.24708,2.24588,2.24651,876300000.0
2005-03-04 20:30:00,2.24639,2.24706,2.24566,2.24612,1222500000.0
2005-03-04 20:35:00,2.24657,2.24723,2.24624,2.24683,481200001.0
2005-03-04 20:40:00,2.24686,2.24691,2.24605,2.24663,702999998.0
2005-03-04 20:45:00,2.24656,2.24739,2.24648,2.2472,576500000.0
2005-03-04 20:50:00,2.24731,2.24821,2.2466,2.24781,766500000.0
2005-03-04 20:55:00,2.24774,2.24814,2.24734,2.24805,985800001.0
2005-03-04 21:00:00,2.2481,2.24814,2.24751,2.24778,770300000.0
2005-03-04 21:05:00,2.24782,2.24797,2.24727,2.24754,255600000.0
2005-03-04 21:10:00,2.24763,2.24821,2.24723,2.24814,509600000.0
2005-03-04 21:15:00,2.24802,2.2486,2.24772,2.24814,639000000.0
2005-03-04 21:20:00,2.24821,2.24844,2.24778,2.24794,766599998.0
2005-03-04 21:25:00,2.24798,2.2485,2.24764,2.24803,297900000.0
2005-03-04 21:30:00,2.2481,2.24811,2.2473,2.2473,447700000.0
2005-03-04 21:35:00,2.24775,2.24815,2.24753,2.24772,196000000.0
2005-03-04 21:40:00,2.248,2.24804,2.24668,2.24721,441799998.0
2005-03-04 21:45:00,2.24723,2.24807,2.24689,2.24731,415200000.0
2005-03-04 21:50:00,2.24754,2.24763,2.24687,2.24729,295400000.0
2005-03-04 21:55:00,2.24747,2.24839,2.24722,2.24839,364600000.0
2005-03-04 22:00:00,2.2486,2.24997,2.24855,2.24935,323500000.0
2005-03-04 22:05:00,2.24926,2.24954,2.24909,2.24917,211900000.0
2005-03-04 22:10:00,2.2493,2.24967,2.24899,2.24955,201000000.0
2005-03-04 22:15:00,2.24918,2.24982,2.24918,2.24941,387400000.0
2005-03-04 22:20:00,2.24935,2.24946,2.24879,2.24917,231200000.0
2005-03-04 22:25:00,2.24932,2.24985,2.249,2.24957,277200000.0
2005-03-04 22:30:00,2.24955,2.24979,2.24895,2.24899,303300000.0
2005-03-04 22:35:00,2.24902,2.24994,2.24888,2.2493,172300000.0
2005-03-04 22:40:00,2.24921,2.24939,2.24862,2.24864,398400000.0
2005-03-04 22:45:00,2.24878,2.24893,2.24762,2.24826,327999999.0
2005-03-04 22:50:00,2.24826,2.24855,2.24791,2.24821,208000000.0
2005-03-04 22:55:00,2.24806,2.2488,2.24752,2.24831,177600000.0
2005-03-04 23:00:00,2.24827,2.24837,2.24749,2.24776,114500000.0
2005-03-04 23:05:00,2.24846,2.24856,2.24778,2.24778,176400000.0
2005-03-04 23:10:00,2.24835,2.24865,2.24764,2.24764,132500000.0
2005-03-04 23:15:00,2.24825,2.24872,2.24802,2.24823,171000000.0
2005-03-04 23:20:00,2.24832,2.24853,2.24802,2.24818,145300000.0
2005-03-04 23:25:00,2.24836,2.24856,2.24776,2.24811,206200000.0
2005-03-04 23:30:00,2.24833,2.2484,2.24779,2.24834,149800002.0
2005-03-04 23:35:00,2.24789,2.24834,2.24746,2.2477,214900000.0
2005-03-04 23:40:00,2.24797,2.24819,2.24728,2.24728,206300000.0
2005-03-04 23:45:00,2.24734,2.2479,2.2471,2.24759,168800000.0
2005-03-04 23:50:00,2.24785,2.24821,2.24757,2.24789,209300000.0
2005-03-04 23:55:00,2.24791,2.24806,2.247,2.24798,188900000.0
2005-03-07 00:00:00,2.24784,2.24859,2.24784,2.2482,127500000.0
2005-03-07 00:05:00,2.24814,2.24854,2.24812,2.24817,171599999.0
2005-03-07 00:10:00,2.24768,2.24827,2.24768,2.24793,154300000.0
2005-03-07 00:15:00,2.24817,2.24853,2.24792,2.24805,137199999.0
2005-03-07 00:20:00,2.24816,2.24852,2.24793,2.24837,159600000.0
2005-03-07 00:25:00,2.24809,2.2487,2.24772,2.24799,203700000.0
2005-03-07 00:30:00,2.248,2.2485,2.24739,2.24819,132400000.0
2005-03-07 00:35:00,2.24842,2.24844,2.24778,2.248,131600000.0
2005-03-07 00:40:00,2.24816,2.2482,2.24722,2.24772,180200000.0
2005-03-07 00:45:00,2.24796,2.24841,2.24777,2.24802,164700000.0
2005-03-07 00:50:00,2.24838,2.24869,2.24794,2.24846,135600000.0
2005-03-07 00:55:00,2.24861,2.24886,2.24811,2.24843,167700000.0
2005-03-07 01:00:00,2.24835,2.24864,2.24809,2.24814,212900000.0
2005-03-07 01:05:00,2.24832,2.24857,2.24808,2.2483,112100000.0
2005-03-07 01:10:00,2.24843,2.2486,2.24817,2.24842,141200000.0
2005-03-07 01:15:00,2.24839,2.24888,2.24827,2.24839,228300000.0
2005-03-07 01:20:00,2.24844,2.24908,2.24839,2.24879,127900000.0
2005-03-07 01:25:00,2.24907,2.24937,2.24884,2.249,181299999.0
2005-03-07 01:30:00,2.24911,2.2495,2.24895,2.24895,206999999.0
2005-03-07 01:35:00,2.24892,2.24935,2.24864,2.24935,199899999.0
2005-03-07 01:40:00,2.24954,2.24977,2.24888,2.24935,152800000.0
2005-03-07 01:45:00,2.24932,2.24981,2.24921,2.24957,119400000.0
2005-03-07 01:50:00,2.24907,2.24966,2.24907,2.24932,155300000.0
2005-03-07 01:55:00,2.24925,2.24981,2.24897,2.24948,160100000.0
2005-03-07 02:00:00,2.2494,2.2497,2.249,2.24945,135800000.0
2005-03-07 02:05:00,2.24918,2.25001,2.24895,2.24937,234300000.0
2005-03-07 02:10:00,2.24951,2.24976,2.24886,2.24965,182500000.0
2005-03-07 02:15:00,2.25011,2.25046,2.24937,2.24937,197499999.0
2005-03-07 02:20:00,2.2495,2.25004,2.24852,2.24949,167900000.0
2005-03-07 02:25:00,2.24968,2.25017,2.24892,2.24892,159700000.0
2005-03-07 02:30:00,2.24906,2.24933,2.24879,2.24879,188299999.0
2005-03-07 02:35:00,2.24865,2.24888,2.24817,2.24817,158300000.0
2005-03-07 02:40:00,2.24787,2.24818,2.24753,2.2481,154400000.0
2005-03-07 02:45:00,2.24815,2.24849,2.24792,2.2484,135200000.0
2005-03-07 02:50:00,2.24818,2.24859,2.24795,2.24827,145900000.0
2005-03-07 02:55:00,2.24822,2.24859,2.24769,2.24828,154100000.0
2005-03-07 03:00:00,2.24824,2.24892,2.24769,2.24872,138300000.0
2005-03-07 03:05:00,2.24851,2.24883,2.24732,2.24803,151700000.0
2005-03-07 03:10:00,2.24878,2.24878,2.24787,2.24806,177699999.0
2005-03-07 03:15:00,2.24788,2.24848,2.24763,2.24818,150800000.0
2005-03-07 03:20:00,2.2482,2.2482,2.24726,2.24739,167400000.0
2005-03-07 03:25:00,2.24747,2.24795,2.24716,2.24764,126900000.0
2005-03-07 03:30:00,2.24813,2.24863,2.24792,2.24856,141700000.0
2005-03-07 03:35:00,2.24836,2.24919,2.24802,2.24832,158400000.0
2005-03-07 03:40:00,2.24829,2.24872,2.24782,2.24858,148600000.0
2005-03-07 03:45:00,2.24846,2.24864,2.24789,2.24831,141600000.0
2005-03-07 03:50:00,2.24829,2.24909,2.2482,2.24903,155300000.0
2005-03-07 03:55:00,2.24863,2.24918,2.24853,2.24878,165300000.0
2005-03-07 04:00:00,2.24851,2.24883,2.24811,2.24851,161800000.0
2005-03-07 04:05:00,2.24846,2.24923,2.24827,2.24904,183000000.0
2005-03-07 04:10:00,2.24891,2.24907,2.24789,2.24872,156300000.0
2005-03-07 04:15:00,2.24864,2.249,2.2478,2.24848,186000000.0
2005-03-07 04:20:00,2.24841,2.24868,2.24795,2.24816,147000000.0
2005-03-07 04:25:00,2.24807,2.24852,2.24763,2.24843,134899999.0
2005-03-07 04:30:00,2.24814,2.24845,2.24777,2.24825,187299999.0
2005-03-07 04:35:00,2.2482,2.24827,2.2473,2.24817,156700000.0
2005-03-07 04:40:00,2.24814,2.24856,2.24769,2.24833,173399999.0
2005-03-07 04:45:00,2.24825,2.24852,2.24767,2.24828,113700000.0
2005-03-07 04:50:00,2.24833,2.24866,2.24789,2.24798,172099999.0
2005-03-07 04:55:00,2.24837,2.24859,2.24803,2.24859,130400000.0
2005-03-07 05:00:00,2.24853,2.24875,2.24776,2.24776,147700000.0
2005-03-07 05:05:00,2.24767,2.24796,2.24692,2.24726,105900000.0
2005-03-07 05:10:00,2.24729,2.2477,2.24718,2.2477,186600000.0
2005-03-07 05:15:00,2.24777,2.24796,2.2473,2.24784,222100000.0
2005-03-07 05:20:00,2.24771,2.24844,2.24733,2.24795,162800000.0
2005-03-07 05:25:00,2.24812,2.24835,2.24744,2.24784,199300000.0
2005-03-07 05:30:00,2.24813,2.24813,2.24675,2.24675,179600000.0
2005-03-07 05:35:00,2.24687,2.24746,2.24633,2.247,169100000.0
2005-03-07 05:40:00,2.24702,2.24718,2.24617,2.24686,194600000.0
2005-03-07 05:45:00,2.24664,2.2469,2.24584,2.24633,171800000.0
2005-03-07 05:50:00,2.24666,2.24709,2.24591,2.24596,162100000.0
2005-03-07 05:55:00,2.24634,2.24662,2.246,2.24614,136900000.0
2005-03-07 06:00:00,2.24609,2.24688,2.24583,2.24653,146800000.0
2005-03-07 06:05:00,2.24645,2.24712,2.24599,2.24599,150300000.0
2005-03-07 06:10:00,2.24643,2.24713,2.24597,2.2469,158800000.0
2005-03-07 06:15:00,2.247,2.24766,2.24693,2.24743,159300000.0
2005-03-07 06:20:00,2.24738,2.2483,2.24738,2.24741,132500001.0
2005-03-07 06:25:00,2.2473,2.24785,2.2469,2.24722,137900000.0
2005-03-07 06:30:00,2.2467,2.24744,2.2467,2.24737,184000000.0
2005-03-07 06:35:00,2.24736,2.24767,2.24664,2.24698,124900000.0
2005-03-07 06:40:00,2.24776,2.24813,2.24715,2.24739,116900000.0
2005-03-07 06:45:00,2.24781,2.24823,2.2475,2.24754,132300000.0
2005-03-07 06:50:00,2.24696,2.24822,2.24687,2.24778,137800000.0
2005-03-07 06:55:00,2.24795,2.24825,2.2472,2.24791,170800000.0
2005-03-07 07:00:00,2.24762,2.24835,2.24762,2.24785,135200000.0
2005-03-07 07:05:00,2.24729,2.24786,2.24707,2.24785,159500000.0
2005-03-07 07:10:00,2.24781,2.24795,2.24703,2.24776,234199999.0
2005-03-07 07:15:00,2.24805,2.24836,2.24753,2.24823,153900000.0
2005-03-07 07:20:00,2.24804,2.24876,2.24794,2.24845,197100000.0
2005-03-07 07:25:00,2.24825,2.24896,2.24818,2.2484,176399999.0
2005-03-07 07:30:00,2.24847,2.24879,2.24775,2.2481,210400000.0
2005-03-07 07:35:00,2.248,2.24856,2.248,2.24853,140600000.0
2005-03-07 07:40:00,2.24833,2.24868,2.2481,2.24854,154700000.0
2005-03-07 07:45:00,2.24826,2.24863,2.2479,2.24862,169300000.0
2005-03-07 07:50:00,2.24847,2.24866,2.24787,2.24861,154800000.0
2005-03-07 07:55:00,2.24814,2.2485,2.24755,2.24826,155700000.0
2005-03-07 08:00:00,2.24833,2.24866,2.24728,2.24807,195799998.0
2005-03-07 08:05:00,2.2479,2.24854,2.24756,2.24854,154500000.0
2005-03-07 08:10:00,2.2484,2.24883,2.24789,2.24855,201600000.0
2005-03-07 08:15:00,2.24822,2.24878,2.24789,2.24858,181500000.0
2005-03-07 08:20:00,2.24809,2.24836,2.24723,2.24772,178000001.0
2005-03-07 08:25:00,2.24762,2.248,2.24733,2.248,163200000.0
2005-03-07 08:30:00,2.24802,2.24825,2.24713,2.24723,201500000.0
2005-03-07 08:35:00,2.248,2.24829,2.24744,2.24759,160899999.0
2005-03-07 08:40:00,2.24757,2.24818,2.24731,2.24776,194200000.0
2005-03-07 08:45:00,2.24793,2.24807,2.24728,2.24802,158200000.0
2005-03-07 08:50:00,2.24758,2.24799,2.24721,2.24745,177900000.0
2005-03-07 08:55:00,2.24751,2.24832,2.24739,2.24806,165100000.0
2005-03-07 09:00:00,2.24802,2.24802,2.24688,2.24706,135400000.0
2005-03-07 09:05:00,2.24694,2.24762,2.24667,2.24706,164000000.0
2005-03-07 09:10:00,2.24699,2.24749,2.24571,2.24603,194600000.0
2005-03-07 09:15:00,2.24622,2.24703,2.24571,2.24668,188700000.0
2005-03-07 09:20:00,2.2468,2.24755,2.24576,2.24643,164100000.0
2005-03-07 09:25:00,2.24628,2.24628,2.24512,2.24537,141200000.0
2005-03-07 09:30:00,2.24529,2.2456,2.24493,2.2456,215599999.0
2005-03-07 09:35:00,2.2455,2.2469,2.24531,2.24669,183000000.0
2005-03-07 09:40:00,2.24691,2.24818,2.24685,2.24779,224599999.0
2005-03-07 09:45:00,2.24752,2.24799,2.24673,2.24708,154600000.0
2005-03-07 09:50:00,2.24688,2.24723,2.24632,2.24651,180300000.0
2005-03-07 09:55:00,2.24642,2.2469,2.24607,2.24659,186300000.0
2005-03-07 10:00:00,2.24635,2.24677,2.24595,2.24611,160300000.0
2005-03-07 10:05:00,2.24596,2.24685,2.24568,2.24627,151600000.0
2005-03-07 10:10:00,2.24612,2.24722,2.24612,2.24638,171800000.0
2005-03-07 10:15:00,2.24652,2.24722,2.24607,2.24652,185200000.0
2005-03-07 10:20:00,2.24641,2.24763,2.24547,2.24637,172200000.0
2005-03-07 10:25:00,2.24636,2.24732,2.24631,2.24719,178500000.0
2005-03-07 10:30:00,2.24672,2.24746,2.24656,2.24686,173000000.0
2005-03-07 10:35:00,2.24694,2.24786,2.2467,2.24735,172300000.0
2005-03-07 10:40:00,2.24735,2.24773,2.24653,2.24685,208500000.0
2005-03-07 10:45:00,2.24706,2.24712,2.24654,2.24659,206200000.0
2005-03-07 10:50:00,2.24658,2.24697,2.24558,2.24583,148600000.0
2005-03-07 10:55:00,2.24594,2.24674,2.24579,2.24645,202700000.0
2005-03-07 11:00:00,2.2466,2.24661,2.24443,2.24477,190500000.0
2005-03-07 11:05:00,2.24494,2.24544,2.24445,2.24543,228700000.0
2005-03-07 11:10:00,2.24512,2.24554,2.24406,2.24489,166900000.0
2005-03-07 11:15:00,2.24505,2.24558,2.24445,2.24464,206199999.0
2005-03-07 11:20:00,2.24497,2.24536,2.24424,2.24495,187300000.0
2005-03-07 11:25:00,2.24475,2.24521,2.24379,2.24476,234799999.0
2005-03-07 11:30:00,2.24492,2.24549,2.24424,2.24526,224000000.0
2005-03-07 11:35:00,2.2451,2.2457,2.24495,2.24525,256300000.0
2005-03-07 11:40:00,2.245,2.2456,2.24495,2.2456,127300000.0
2005-03-07 11:45:00,2.24542,2.24575,2.24504,2.24544,137200000.0
2005-03-07 11:50:00,2.24488,2.24543,2.24455,2.24495,186999998.0
2005-03-07 11:55:00,2.24489,2.24501,2.24319,2.24339,192300000.0
2005-03-07 12:00:00,2.24335,2.24357,2.24229,2.24272,164700000.0
2005-03-07 12:05:00,2.24295,2.24401,2.242,2.24347,193100000.0
2005-03-07 12:10:00,2.24372,2.24417,2.24312,2.24369,192000000.0
2005-03-07 12:15:00,2.24377,2.24451,2.24352,2.24422,232500000.0
2005-03-07 12:20:00,2.24386,2.2448,2.24386,2.24415,209200000.0
2005-03-07 12:25:00,2.2441,2.24424,2.24153,2.24153,191000000.0
2005-03-07 12:30:00,2.24158,2.24312,2.24158,2.24308,159400000.0
2005-03-07 12:35:00,2.2431,2.24381,2.24263,2.24348,210400000.0
2005-03-07 12:40:00,2.24349,2.2437,2.24279,2.24294,200000000.0
2005-03-07 12:45:00,2.24309,2.24385,2.24277,2.24342,215900000.0
2005-03-07 12:50:00,2.24347,2.2441,2.24298,2.24367,202100000.0
2005-03-07 12:55:00,2.24364,2.2444,2.24341,2.24409,183500000.0
2005-03-07 13:00:00,2.24381,2.24481,2.24377,2.2442,201900000.0
2005-03-07 13:05:00,2.24415,2.24464,2.24386,2.2444,224800000.0
2005-03-07 13:10:00,2.24424,2.24448,2.24377,2.24418,183700000.0
2005-03-07 13:15:00,2.24413,2.24466,2.24356,2.24454,241200000.0
2005-03-07 13:20:00,2.24496,2.24546,2.2443,2.24516,189800000.0
2005-03-07 13:25:00,2.24521,2.2454,2.24448,2.24515,167100000.0
2005-03-07 13:30:00,2.24544,2.24638,2.24527,2.24602,189400000.0
2005-03-07 13:35:00,2.24598,2.24628,2.24558,2.24606,240000000.0
2005-03-07 13:40:00,2.24582,2.24647,2.24509,2.24643,208099999.0
2005-03-07 13:45:00,2.24629,2.24678,2.2461,2.24673,212600000.0
2005-03-07 13:50:00,2.2465,2.24697,2.24627,2.24677,203400000.0
2005-03-07 13:55:00,2.24683,2.24686,2.24619,2.24675,198900000.0
2005-03-07 14:00:00,2.24698,2.24765,2.24656,2.24717,158300000.0
2005-03-07 14:05:00,2.24732,2.24871,2.24732,2.24825,156500000.0
2005-03-07 14:10:00,2.24842,2.24883,2.24739,2.24883,203900000.0
2005-03-07 14:15:00,2.24844,2.25089,2.24844,2.25018,154800000.0
2005-03-07 14:20:00,2.25057,2.25065,2.24993,2.25041,164900000.0
2005-03-07 14:25:00,2.2504,2.25072,2.24992,2.25014,163200000.0
2005-03-07 14:30:00,2.25015,2.25053,2.24957,2.25037,247200000.0
2005-03-07 14:35:00,2.25005,2.25045,2.24957,2.25009,169399999.0
2005-03-07 14:40:00,2.25026,2.2503,2.24944,2.24974,223600000.0
2005-03-07 14:45:00,2.2499,2.25054,2.24947,2.24999,133900000.0
2005-03-07 14:50:00,2.24981,2.25061,2.24981,2.25041,162600000.0
2005-03-07 14:55:00,2.25045,2.25083,2.2499,2.25012,182399999.0
2005-03-07 15:00:00,2.25042,2.25067,2.24979,2.25039,196900000.0
2005-03-07 15:05:00,2.2505,2.2505,2.24977,2.24992,176000000.0
2005-03-07 15:10:00,2.24994,2.25067,2.24943,2.25038,161900000.0
2005-03-07 15:15:00,2.25002,2.25089,2.24969,2.25001,145000000.0
2005-03-07 15:20:00,2.25019,2.25037,2.24949,2.2499,151300000.0
2005-03-07 15:25:00,2.2499,2.25041,2.24951,2.24985,160200000.0
2005-03-07 15:30:00,2.24968,2.25148,2.24968,2.25102,165300000.0
2005-03-07 15:35:00,2.25083,2.25133,2.24956,2.24956,189200000.0
2005-03-07 15:40:00,2.24951,2.24987,2.24913,2.24947,159900000.0
2005-03-07 15:45:00,2.24963,2.25053,2.24914,2.24979,211700000.0
2005-03-07 15:50:00,2.24964,2.2503,2.24887,2.24968,170000000.0
2005-03-07 15:55:00,2.24949,2.24977,2.24906,2.24911,203800000.0
2005-03-07 16:00:00,2.24927,2.25015,2.24866,2.24958,232900000.0
2005-03-07 16:05:00,2.2495,2.25048,2.24917,2.25042,184600000.0
2005-03-07 16:10:00,2.25016,2.25084,2.25016,2.25027,202700000.0
2005-03-07 16:15:00,2.25043,2.25113,2.25016,2.25105,169300000.0
2005-03-07 16:20:00,2.2511,2.25127,2.25037,2.25045,138600000.0
2005-03-07 16:25:00,2.2506,2.25072,2.24997,2.25061,147700000.0
2005-03-07 16:30:00,2.25068,2.25095,2.25012,2.25012,169899999.0
2005-03-07 16:35:00,2.2523,2.2525,2.24985,2.25045,157400001.0
2005-03-07 16:40:00,2.25058,2.25084,2.25038,2.25065,79600000.0
2005-03-07 16:45:00,2.2507,2.25083,2.25052,2.25073,155400000.0
2005-03-07 16:50:00,2.25066,2.2522,2.25048,2.25057,126500000.0
2005-03-07 16:55:00,2.25052,2.253,2.2504,2.25071,134200000.0
2005-03-07 17:00:00,2.2506,2.2527,2.2505,2.2525,219000000.0
2005-03-07 17:05:00,2.2523,2.2525,2.2505,2.25198,195100000.0
2005-03-07 17:10:00,2.2522,2.25235,2.25188,2.25218,206400000.0
2005-03-07 17:15:00,2.25207,2.25233,2.25155,2.25189,181300000.0
2005-03-07 17:20:00,2.25204,2.25224,2.25153,2.25214,181200000.0
2005-03-07 17:25:00,2.25204,2.25236,2.25162,2.25198,171300000.0
2005-03-07 17:30:00,2.25229,2.25277,2.2515,2.25205,212100000.0
2005-03-07 17:35:00,2.25203,2.25262,2.25179,2.25211,177000000.0
2005-03-07 17:40:00,2.25198,2.25267,2.25198,2.25243,181900000.0
2005-03-07 17:45:00,2.25232,2.25264,2.25198,2.25217,125100000.0
2005-03-07 17:50:00,2.25216,2.25229,2.25137,2.252,130600000.0
2005-03-07 17:55:00,2.25192,2.25277,2.25169,2.25245,231900000.0
2005-03-07 18:00:00,2.25213,2.25282,2.25163,2.25252,1430899998.0
2005-03-07 18:05:00,2.2524,2.25317,2.25119,2.25143,1696200002.0
2005-03-07 18:10:00,2.25145,2.2529,2.25139,2.2516,1213100002.0
2005-03-07 18:15:00,2.25188,2.25218,2.2509,2.25169,1394199999.0
2005-03-07 18:20:00,2.25135,2.25186,2.25074,2.25147,1340799997.0
2005-03-07 18:25:00,2.25135,2.25174,2.25043,2.25157,1424400001.0
2005-03-07 18:30:00,2.25116,2.25239,2.25116,2.2522,1304999997.0
2005-03-07 18:35:00,2.25198,2.25234,2.25115,2.25196,601300000.0
2005-03-07 18:40:00,2.25205,2.25275,2.25119,2.25257,619200000.0
2005-03-07 18:45:00,2.2525,2.25272,2.25182,2.25261,285800001.0
2005-03-07 18:50:00,2.25241,2.25295,2.25153,2.2521,617600000.0
2005-03-07 18:55:00,2.25177,2.25227,2.25097,2.25127,644700000.0
2005-03-07 19:00:00,2.25131,2.25152,2.25086,2.25132,416300001.0
2005-03-07 19:05:00,2.25102,2.25157,2.25062,2.25106,800499999.0
2005-03-07 19:10:00,2.25105,2.25157,2.25069,2.25123,405700000.0
2005-03-07 19:15:00,2.25101,2.25149,2.25064,2.25082,443200001.0
2005-03-07 19:20:00,2.25115,2.25146,2.25044,2.25101,468500000.0
2005-03-07 19:25:00,2.25086,2.25138,2.25034,2.2511,537900000.0
2005-03-07 19:30:00,2.2513,2.25292,2.25097,2.25165,627399999.0
2005-03-07 19:35:00,2.25177,2.25194,2.25074,2.2513,323600000.0
2005-03-07 19:40:00,2.2515,2.25187,2.25104,2.25139,388900000.0
2005-03-07 19:45:00,2.25131,2.25188,2.25091,2.25133,410699999.0
2005-03-07 19:50:00,2.25148,2.25165,2.25088,2.25125,363400000.0
2005-03-07 19:55:00,2.25114,2.25129,2.25066,2.25088,436800003.0
2005-03-07 20:00:00,2.25084,2.25144,2.25013,2.25144,221100000.0
2005-03-07 20:05:00,2.25135,2.25155,2.25034,2.25093,233900000.0
2005-03-07 20:10:00,2.25113,2.25113,2.25028,2.25057,527600001.0
2005-03-07 20:15:00,2.25075,2.2512,2.25049,2.25083,598500001.0
2005-03-07 20:20:00,2.25093,2.25124,2.25004,2.25058,622999999.0
2005-03-07 20:25:00,2.25054,2.25067,2.24964,2.24966,872599999.0
2005-03-07 20:30:00,2.25009,2.25051,2.24955,2.25014,1126600000.0
2005-03-07 20:35:00,2.25031,2.25062,2.24939,2.24939,518500001.0
2005-03-07 20:40:00,2.25011,2.25066,2.24939,2.24962,615800000.0
2005-03-07 20:45:00,2.24928,2.25045,2.24918,2.25028,630300001.0
2005-03-07 20:50:00,2.24998,2.25053,2.24944,2.24988,834899998.0
2005-03-07 20:55:00,2.24974,2.25039,2.24922,2.2501,1028699998.0
2005-03-07 21:00:00,2.2503,2.2503,2.24884,2.24982,885200002.0
2005-03-07 21:05:00,2.24963,2.24975,2.24909,2.24909,194700000.0
2005-03-07 21:10:00,2.24941,2.25023,2.24902,2.2502,544400000.0
2005-03-07 21:15:00,2.24982,2.25014,2.2492,2.24985,642399998.0
2005-03-07 21:20:00,2.25022,2.25053,2.24963,2.25053,768300000.0
2005-03-07 21:25:00,2.25028,2.25083,2.24966,2.25009,317800000.0
2005-03-07 21:30:00,2.25029,2.25042,2.24955,2.24982,467200000.0
2005-03-07 21:35:00,2.24984,2.25054,2.24952,2.25023,245000000.0
2005-03-07 21:40:00,2.25033,2.25051,2.24954,2.24961,425800000.0
2005-03-07 21:45:00,2.25049,2.25088,2.24965,2.25065,407000000.0
2005-03-07 21:50:00,2.25081,2.25137,2.25042,2.25046,314600000.0
2005-03-07 21:55:00,2.25058,2.25088,2.25,2.25085,384499996.0
2005-03-07 22:00:00,2.25085,2.25157,2.25016,2.25117,330700001.0
2005-03-07 22:05:00,2.25115,2.25143,2.25015,2.25107,176100000.0
2005-03-07 22:10:00,2.25118,2.25127,2.25007,2.25058,145800000.0
2005-03-07 22:15:00,2.2505,2.25089,2.24978,2.25036,357900000.0
2005-03-07 22:20:00,2.25043,2.25068,2.2497,2.25068,338000000.0
2005-03-07 22:25:00,2.25089,2.25089,2.24992,2.24998,315500000.0
2005-03-07 22:30:00,2.24998,2.25067,2.24963,2.24992,335900001.0
2005-03-07 22:35:00,2.2496,2.24983,2.24859,2.24951,192800000.0
2005-03-07 22:40:00,2.24951,2.24962,2.24861,2.2496,304000000.0
2005-03-07 22:45:00,2.24925,2.24971,2.24889,2.2492,306499999.0
2005-03-07 22:50:00,2.24899,2.24993,2.24892,2.24991,296500000.0
2005-03-07 22:55:00,2.24997,2.25019,2.24887,2.24946,259700001.0
2005-03-07 23:00:00,2.2489,2.25014,2.24877,2.24963,175000000.0
2005-03-07 23:05:00,2.2491,2.24996,2.2491,2.24938,245999998.0
2005-03-07 23:10:00,2.24941,2.25014,2.24894,2.24956,280400000.0
2005-03-07 23:15:00,2.24932,2.25007,2.24894,2.24949,176100000.0
2005-03-07 23:20:00,2.24893,2.24982,2.248,2.24896,152100000.0
2005-03-07 23:25:00,2.2481,2.2495,2.248,2.24945,158400000.0
2005-03-07 23:30:00,2.25005,2.25005,2.24844,2.24988,177100000.0
2005-03-07 23:35:00,2.24963,2.25013,2.24909,2.24982,208500000.0
2005-03-07 23:40:00,2.2499,2.25007,2.24883,2.24935,142700000.0
2005-03-07 23:45:00,2.24927,2.24953,2.2487,2.2487,135300000.0
2005-03-07 23:50:00,2.24937,2.24944,2.24849,2.24907,179500000.0
2005-03-07 23:55:00,2.24834,2.24945,2.24833,2.24923,140100000.0
2005-03-08 00:00:00,2.24892,2.24952,2.24879,2.24916,177900000.0
2005-03-08 00:05:00,2.24895,2.24926,2.24845,2.2489,152700000.0
2005-03-08 00:10:00,2.24858,2.24907,2.24785,2.24893,206700000.0
2005-03-08 00:15:00,2.24919,2.24919,2.24828,2.24855,210300000.0
2005-03-08 00:20:00,2.24827,2.24881,2.24777,2.24795,210800000.0
2005-03-08 00:25:00,2.24802,2.24863,2.24781,2.24814,167100000.0
2005-03-08 00:30:00,2.24834,2.24865,2.24798,2.24837,164400000.0
2005-03-08 00:35:00,2.24834,2.24896,2.24828,2.24873,201700000.0
2005-03-08 00:40:00,2.24831,2.24888,2.24814,2.24877,195600000.0
2005-03-08 00:45:00,2.24896,2.24926,2.24832,2.24832,129300000.0
2005-03-08 00:50:00,2.24858,2.24937,2.24844,2.24845,208000000.0
2005-03-08 00:55:00,2.24876,2.24883,2.24813,2.24839,178000000.0
2005-03-08 01:00:00,2.24849,2.24908,2.24811,2.24885,218100000.0
2005-03-08 01:05:00,2.24893,2.24918,2.24816,2.24872,181500000.0
2005-03-08 01:10:00,2.24891,2.24903,2.24821,2.24871,162400001.0
2005-03-08 01:15:00,2.24864,2.2492,2.2482,2.24867,195100000.0
2005-03-08 01:20:00,2.24835,2.24888,2.2481,2.24851,170100000.0
2005-03-08 01:25:00,2.24808,2.24866,2.24781,2.24854,159100000.0
2005-03-08 01:30:00,2.24818,2.24869,2.24784,2.24845,120300000.0
2005-03-08 01:35:00,2.24839,2.24875,2.24791,2.24843,211400002.0
2005-03-08 01:40:00,2.24829,2.24863,2.24767,2.24824,168000000.0
2005-03-08 01:45:00,2.24787,2.24839,2.24723,2.24795,128100000.0
2005-03-08 01:50:00,2.24753,2.24811,2.24729,2.24729,214100000.0
2005-03-08 01:55:00,2.24792,2.24867,2.24761,2.24867,210100000.0
2005-03-08 02:00:00,2.24905,2.24905,2.2467,2.24751,257900000.0
2005-03-08 02:05:00,2.24727,2.24852,2.24727,2.24827,264699999.0
2005-03-08 02:10:00,2.24833,2.24893,2.24805,2.24869,188000000.0
2005-03-08 02:15:00,2.249,2.24934,2.24808,2.24934,225800000.0
2005-03-08 02:20:00,2.24907,2.24941,2.24784,2.24807,272300000.0
2005-03-08 02:25:00,2.24803,2.24902,2.24783,2.24882,214900000.0
2005-03-08 02:30:00,2.24919,2.2493,2.24854,2.24892,269500000.0
2005-03-08 02:35:00,2.24871,2.24958,2.24841,2.24932,274600000.0
2005-03-08 02:40:00,2.24923,2.25027,2.24916,2.25009,225900000.0
2005-03-08 02:45:00,2.25042,2.25055,2.24965,2.24983,172900000.0
2005-03-08 02:50:00,2.2501,2.25051,2.24955,2.24981,242600000.0
2005-03-08 02:55:00,2.24977,2.25013,2.24929,2.24958,316900001.0
2005-03-08 03:00:00,2.24903,2.25022,2.24903,2.24962,297700000.0
2005-03-08 03:05:00,2.24964,2.24997,2.24867,2.24892,238000000.0
2005-03-08 03:10:00,2.24918,2.24948,2.24876,2.24908,155900000.0
2005-03-08 03:15:00,2.24919,2.24928,2.24844,2.2491,227600000.0
2005-03-08 03:20:00,2.2487,2.24889,2.24814,2.24856,225400000.0
2005-03-08 03:25:00,2.24871,2.24919,2.24813,2.24857,212600000.0
2005-03-08 03:30:00,2.24894,2.24919,2.24797,2.24871,236900000.0
2005-03-08 03:35:00,2.24915,2.24937,2.24826,2.24901,221100001.0
2005-03-08 03:40:00,2.24919,2.24942,2.24859,2.24888,279000000.0
2005-03-08 03:45:00,2.24868,2.25001,2.24841,2.24862,192500000.0
2005-03-08 03:50:00,2.24817,2.24919,2.24813,2.24899,265400000.0
2005-03-08 03:55:00,2.2489,2.2491,2.24837,2.2491,184000000.0
2005-03-08 04:00:00,2.24888,2.24895,2.24816,2.24853,246100000.0
2005-03-08 04:05:00,2.2486,2.24907,2.24829,2.2488,239100000.0
2005-03-08 04:10:00,2.24888,2.24907,2.24841,2.24873,241000000.0
2005-03-08 04:15:00,2.24869,2.24888,2.24759,2.24788,191000000.0
2005-03-08 04:20:00,2.24757,2.24828,2.24695,2.24795,237500000.0
2005-03-08 04:25:00,2.24808,2.24871,2.24768,2.24871,210299999.0
2005-03-08 04:30:00,2.2484,2.24897,2.24749,2.24822,260800000.0
2005-03-08 04:35:00,2.24867,2.24892,2.24797,2.24832,192100000.0
2005-03-08 04:40:00,2.24873,2.24913,2.24826,2.24856,255000000.0
2005-03-08 04:45:00,2.24834,2.24887,2.24786,2.2485,282200000.0
2005-03-08 04:50:00,2.24841,2.24899,2.24798,2.24838,268700000.0
2005-03-08 04:55:00,2.24805,2.24864,2.24756,2.24855,223400000.0
2005-03-08 05:00:00,2.24834,2.24871,2.24782,2.24828,185000000.0
2005-03-08 05:05:00,2.24828,2.2485,2.24734,2.24815,206200000.0
2005-03-08 05:10:00,2.24773,2.24852,2.24757,2.24757,196000000.0
2005-03-08 05:15:00,2.24829,2.24833,2.24716,2.2474,247700000.0
2005-03-08 05:20:00,2.24753,2.2485,2.24752,2.24786,284000000.0
2005-03-08 05:25:00,2.24782,2.24831,2.24752,2.24831,253699999.0
2005-03-08 05:30:00,2.24794,2.24842,2.24774,2.24787,218900000.0
2005-03-08 05:35:00,2.24797,2.24843,2.2473,2.24843,225300000.0
2005-03-08 05:40:00,2.24788,2.24853,2.24784,2.24833,307500000.0
2005-03-08 05:45:00,2.24825,2.24864,2.24758,2.24817,271700002.0
2005-03-08 05:50:00,2.24832,2.24877,2.24757,2.24784,251499999.0
2005-03-08 05:55:00,2.24809,2.24811,2.24723,2.24769,216300000.0
2005-03-08 06:00:00,2.24752,2.24797,2.24722,2.24767,278300000.0
2005-03-08 06:05:00,2.24747,2.24826,2.24723,2.24771,287300000.0
2005-03-08 06:10:00,2.24801,2.24816,2.24748,2.24777,251300000.0
2005-03-08 06:15:00,2.24766,2.24869,2.24766,2.24809,220200000.0
2005-03-08 06:20:00,2.24798,2.24867,2.2478,2.24867,215900000.0
2005-03-08 06:25:00,2.24794,2.24867,2.24789,2.2486,306599999.0
2005-03-08 06:30:00,2.24835,2.24885,2.24814,2.24845,295200000.0
2005-03-08 06:35:00,2.24844,2.24871,2.24753,2.24753,220200000.0
2005-03-08 06:40:00,2.248,2.24871,2.24727,2.24871,170500000.0
2005-03-08 06:45:00,2.24818,2.24888,2.24795,2.2483,227100001.0
2005-03-08 06:50:00,2.24817,2.24875,2.24794,2.24872,166900000.0
2005-03-08 06:55:00,2.24844,2.24891,2.2481,2.24846,217500000.0
2005-03-08 07:00:00,2.24862,2.24869,2.24775,2.24855,244000000.0
2005-03-08 07:05:00,2.24818,2.249,2.24777,2.24805,187600000.0
2005-03-08 07:10:00,2.24858,2.2488,2.248,2.24813,302500000.0
2005-03-08 07:15:00,2.24833,2.24862,2.2476,2.24765,299700000.0
2005-03-08 07:20:00,2.24828,2.2486,2.24769,2.24776,277700000.0
2005-03-08 07:25:00,2.24831,2.24863,2.24771,2.24863,227500000.0
2005-03-08 07:30:00,2.24825,2.24893,2.24773,2.24853,286500000.0
2005-03-08 07:35:00,2.24798,2.24863,2.24783,2.24783,242299999.0
2005-03-08 07:40:00,2.24825,2.24887,2.24758,2.24869,191200000.0
2005-03-08 07:45:00,2.24833,2.24872,2.24772,2.24819,291000000.0
2005-03-08 07:50:00,2.24864,2.24879,2.2474,2.24817,388000000.0
2005-03-08 07:55:00,2.24792,2.24832,2.2474,2.24809,181000000.0
2005-03-08 08:00:00,2.24819,2.24881,2.24745,2.24852,388600000.0
2005-03-08 08:05:00,2.24844,2.24871,2.24777,2.2484,231100000.0
2005-03-08 08:10:00,2.24867,2.24897,2.24768,2.24826,315100000.0
2005-03-08 08:15:00,2.24828,2.2489,2.24737,2.24851,294799998.0
2005-03-08 08:20:00,2.2487,2.24885,2.2475,2.2482,255000000.0
2005-03-08 08:25:00,2.24813,2.24891,2.24794,2.24844,231900000.0
2005-03-08 08:30:00,2.24821,2.24873,2.24773,2.24834,315399999.0
2005-03-08 08:35:00,2.24821,2.24853,2.24773,2.24786,224800000.0
2005-03-08 08:40:00,2.24858,2.24858,2.24766,2.24814,208100000.0
2005-03-08 08:45:00,2.24836,2.24848,2.24721,2.248,233200000.0
2005-03-08 08:50:00,2.24843,2.24959,2.24831,2.24931,190600000.0
2005-03-08 08:55:00,2.24952,2.24986,2.24883,2.24962,258400000.0
2005-03-08 09:00:00,2.24979,2.25006,2.24864,2.24882,219199999.0
2005-03-08 09:05:00,2.2488,2.24977,2.24843,2.24874,252500000.0
2005-03-08 09:10:00,2.24897,2.2497,2.24857,2.24857,249700000.0
2005-03-08 09:15:00,2.2487,2.24911,2.24777,2.2483,242800000.0
2005-03-08 09:20:00,2.24895,2.24949,2.2486,2.24945,313700000.0
2005-03-08 09:25:00,2.24907,2.2494,2.24823,2.24862,314800000.0
2005-03-08 09:30:00,2.24847,2.24861,2.24789,2.2484,263900000.0
2005-03-08 09:35:00,2.2478,2.24894,2.24759,2.24864,299400000.0
2005-03-08 09:40:00,2.24918,2.24929,2.24718,2.24806,255599999.0
2005-03-08 09:45:00,2.24806,2.24844,2.24768,2.24837,268500000.0
2005-03-08 09:50:00,2.24833,2.24869,2.24757,2.2481,247999999.0
2005-03-08 09:55:00,2.24829,2.24942,2.24785,2.24871,253800000.0
2005-03-08 10:00:00,2.2488,2.24897,2.24776,2.24818,260400000.0
2005-03-08 10:05:00,2.24815,2.24838,2.24742,2.24783,261399999.0
2005-03-08 10:10:00,2.24823,2.24878,2.24783,2.2482,286999999.0
2005-03-08 10:15:00,2.24811,2.24894,2.24794,2.24884,273900000.0
2005-03-08 10:20:00,2.24897,2.24987,2.24866,2.24971,269900000.0
2005-03-08 10:25:00,2.24945,2.25002,2.24842,2.24853,325200001.0
2005-03-08 10:30:00,2.24829,2.24861,2.24764,2.24798,238800000.0
2005-03-08 10:35:00,2.24814,2.24891,2.24795,2.24852,244500000.0
2005-03-08 10:40:00,2.24844,2.24853,2.24738,2.24805,322400000.0
2005-03-08 10:45:00,2.2479,2.24844,2.24731,2.2483,276800000.0
2005-03-08 10:50:00,2.24815,2.24938,2.24799,2.24929,312100001.0
2005-03-08 10:55:00,2.24923,2.25038,2.24883,2.24991,330500001.0
2005-03-08 11:00:00,2.24998,2.25031,2.24927,2.24943,243700001.0
2005-03-08 11:05:00,2.24933,2.24937,2.24776,2.24816,292900000.0
2005-03-08 11:10:00,2.24834,2.24877,2.24779,2.24823,264200000.0
2005-03-08 11:15:00,2.24821,2.24887,2.24809,2.24851,281500000.0
2005-03-08 11:20:00,2.24854,2.24916,2.24785,2.24863,242500000.0
2005-03-08 11:25:00,2.24862,2.24895,2.24816,2.24878,369199999.0
2005-03-08 11:30:00,2.24872,2.24939,2.24858,2.24888,342900000.0
2005-03-08 11:35:00,2.24906,2.25053,2.24903,2.25044,275600000.0
2005-03-08 11:40:00,2.24998,2.25042,2.24905,2.24967,303500000.0
2005-03-08 11:45:00,2.2499,2.25057,2.24946,2.2505,245000000.0
2005-03-08 11:50:00,2.25042,2.25099,2.25009,2.25046,312899999.0
2005-03-08 11:55:00,2.25036,2.25153,2.25019,2.25096,301900000.0
2005-03-08 12:00:00,2.25092,2.25092,2.24888,2.24965,255500001.0
2005-03-08 12:05:00,2.24973,2.25092,2.24927,2.25019,246399999.0
2005-03-08 12:10:00,2.25033,2.25043,2.24932,2.24977,350500000.0
2005-03-08 12:15:00,2.24947,2.24992,2.24913,2.24951,314900000.0
2005-03-08 12:20:00,2.24958,2.24971,2.24837,2.24857,288300000.0
2005-03-08 12:25:00,2.2488,2.24946,2.24807,2.24819,356400000.0
2005-03-08 12:30:00,2.2488,2.24923,2.24824,2.24877,198700000.0
2005-03-08 12:35:00,2.24904,2.24977,2.24834,2.24928,245200000.0
2005-03-08 12:40:00,2.24941,2.25015,2.24791,2.24828,290100000.0
2005-03-08 12:45:00,2.24831,2.24905,2.24768,2.2479,327400000.0
2005-03-08 12:50:00,2.248,2.24873,2.24726,2.24801,305700000.0
2005-03-08 12:55:00,2.24809,2.24891,2.24776,2.24834,294400000.0
2005-03-08 13:00:00,2.24828,2.24911,2.24787,2.24826,312499998.0
2005-03-08 13:05:00,2.24838,2.24888,2.24758,2.24888,236300000.0
2005-03-08 13:10:00,2.24857,2.24894,2.24765,2.24879,317400000.0
2005-03-08 13:15:00,2.24859,2.24886,2.24751,2.24764,371700000.0
2005-03-08 13:20:00,2.24733,2.24823,2.24695,2.24772,261100000.0
2005-03-08 13:25:00,2.24812,2.24907,2.2474,2.24862,266600000.0
2005-03-08 13:30:00,2.24862,2.24932,2.24828,2.24852,344099996.0
2005-03-08 13:35:00,2.2487,2.24937,2.24843,2.24907,237200000.0
2005-03-08 13:40:00,2.24927,2.24938,2.24812,2.24846,255300000.0
2005-03-08 13:45:00,2.24866,2.24897,2.24816,2.24862,280500000.0
2005-03-08 13:50:00,2.24849,2.24896,2.24774,2.24827,301000000.0
2005-03-08 13:55:00,2.24852,2.24933,2.24813,2.24898,264600000.0
2005-03-08 14:00:00,2.24897,2.24954,2.2474,2.24954,254000000.0
2005-03-08 14:05:00,2.2491,2.2503,2.24896,2.25005,309200000.0
2005-03-08 14:10:00,2.24973,2.25074,2.24961,2.25068,299599999.0
2005-03-08 14:15:00,2.25124,2.25144,2.25015,2.25093,269700000.0
2005-03-08 14:20:00,2.25113,2.25163,2.25056,2.2508,287900000.0
2005-03-08 14:25:00,2.25052,2.25129,2.25015,2.25056,316299999.0
2005-03-08 14:30:00,2.2509,2.25121,2.25021,2.25076,259599999.0
2005-03-08 14:35:00,2.25087,2.25122,2.24977,2.25077,283100000.0
2005-03-08 14:40:00,2.25122,2.25135,2.25032,2.25094,282900000.0
2005-03-08 14:45:00,2.25101,2.25133,2.25035,2.25115,301000000.0
2005-03-08 14:50:00,2.25126,2.25169,2.25046,2.25051,345699999.0
2005-03-08 14:55:00,2.25029,2.25186,2.25021,2.251,319999999.0
2005-03-08 15:00:00,2.25097,2.25141,2.25025,2.25131,314500000.0
2005-03-08 15:05:00,2.25115,2.25161,2.25071,2.251,231700001.0
2005-03-08 15:10:00,2.25127,2.25127,2.25025,2.25077,265600000.0
2005-03-08 15:15:00,2.25062,2.2514,2.25062,2.25111,242000000.0
2005-03-08 15:20:00,2.25109,2.25227,2.25068,2.2518,266700000.0
2005-03-08 15:25:00,2.25165,2.25185,2.251,2.25161,251700000.0
2005-03-08 15:30:00,2.25168,2.25227,2.2515,2.25172,228000000.0
2005-03-08 15:35:00,2.25152,2.25207,2.25093,2.25168,318900000.0
2005-03-08 15:40:00,2.25174,2.25216,2.25077,2.25102,254000000.0
2005-03-08 15:45:00,2.25085,2.25139,2.25018,2.25071,361700000.0
2005-03-08 15:50:00,2.25047,2.25166,2.24961,2.25073,310400000.0
2005-03-08 15:55:00,2.25077,2.25102,2.2491,2.24977,279300000.0
2005-03-08 16:00:00,2.24975,2.24993,2.24802,2.24836,265200000.0
2005-03-08 16:05:00,2.24845,2.24904,2.24738,2.24771,251300000.0
2005-03-08 16:10:00,2.24777,2.24895,2.24664,2.247,296800001.0
2005-03-08 16:15:00,2.24706,2.24734,2.24477,2.24499,261000000.0
2005-03-08 16:20:00,2.24474,2.24559,2.24444,2.24509,290700000.0
2005-03-08 16:25:00,2.24542,2.24562,2.24487,2.24515,243000001.0
2005-03-08 16:30:00,2.24493,2.2455,2.24468,2.24517,315900000.0
2005-03-08 16:35:00,2.24532,2.24585,2.24482,2.24482,294700000.0
2005-03-08 16:40:00,2.24478,2.24586,2.24478,2.2453,308399998.0
2005-03-08 16:45:00,2.24537,2.24571,2.24486,2.24488,294900000.0
2005-03-08 16:50:00,2.24482,2.24554,2.24284,2.24292,282100000.0
2005-03-08 16:55:00,2.24205,2.24419,2.24153,2.2436,227200000.0
2005-03-08 17:00:00,2.24335,2.24441,2.2428,2.24351,324400000.0
2005-03-08 17:05:00,2.24345,2.24428,2.24319,2.2437,260100000.0
2005-03-08 17:10:00,2.2439,2.24426,2.2403,2.24426,172900000.0
2005-03-08 17:15:00,2.24402,2.2443,2.24377,2.24406,133300000.0
2005-03-08 17:20:00,2.24391,2.24399,2.24262,2.24329,195000000.0
2005-03-08 17:25:00,2.24297,2.24356,2.24147,2.24153,146700000.0
2005-03-08 17:30:00,2.24113,2.2419,2.24068,2.24171,224000000.0
2005-03-08 17:35:00,2.24153,2.24262,2.2415,2.24235,192300000.0
2005-03-08 17:40:00,2.2423,2.24244,2.24143,2.24147,229400000.0
2005-03-08 17:45:00,2.24142,2.2416,2.23928,2.23944,158200000.0
2005-03-08 17:50:00,2.23959,2.23998,2.23761,2.23845,164900000.0
2005-03-08 17:55:00,2.2385,2.23946,2.23833,2.23934,219800001.0
2005-03-08 18:00:00,2.23952,2.24132,2.23897,2.24011,1492100000.0
2005-03-08 18:05:00,2.24023,2.24038,2.2395,2.24035,1737000001.0
2005-03-08 18:10:00,2.24029,2.24149,2.24008,2.2405,1216400001.0
2005-03-08 18:15:00,2.24051,2.24158,2.23897,2.23925,1394000001.0
2005-03-08 18:20:00,2.23913,2.23947,2.23799,2.23927,1232500001.0
2005-03-08 18:25:00,2.23934,2.23947,2.23815,2.23914,1349099999.0
2005-03-08 18:30:00,2.2393,2.23966,2.23866,2.23905,1290600001.0
2005-03-08 18:35:00,2.23923,2.23991,2.23895,2.23973,655300002.0
2005-03-08 18:40:00,2.23959,2.23977,2.23798,2.23832,648000000.0
2005-03-08 18:45:00,2.23843,2.23914,2.2374,2.23898,280200000.0
2005-03-08 18:50:00,2.23877,2.24032,2.23831,2.24023,610399999.0
2005-03-08 18:55:00,2.24001,2.24079,2.23974,2.24022,674200000.0
2005-03-08 19:00:00,2.24021,2.24099,2.23972,2.24099,379300000.0
2005-03-08 19:05:00,2.24097,2.24145,2.24028,2.24059,767699999.0
2005-03-08 19:10:00,2.24055,2.24099,2.23993,2.24012,389000000.0
2005-03-08 19:15:00,2.24029,2.24136,2.2398,2.24085,392200000.0
2005-03-08 19:20:00,2.2407,2.2414,2.24023,2.24071,493600000.0
2005-03-08 19:25:00,2.24067,2.24124,2.24004,2.24021,518199998.0
2005-03-08 19:30:00,2.24012,2.24102,2.23979,2.24013,484300000.0
2005-03-08 19:35:00,2.24009,2.24028,2.23933,2.23998,367800000.0
2005-03-08 19:40:00,2.23995,2.24113,2.23916,2.24066,386600001.0
2005-03-08 19:45:00,2.23985,2.24073,2.2389,2.24009,346800000.0
2005-03-08 19:50:00,2.23951,2.2402,2.23907,2.23931,319500000.0
2005-03-08 19:55:00,2.23895,2.23978,2.23847,2.23949,459500001.0
2005-03-08 20:00:00,2.23963,2.24031,2.23938,2.24001,275500000.0
2005-03-08 20:05:00,2.23989,2.2401,2.23932,2.23976,269599999.0
2005-03-08 20:10:00,2.23986,2.23996,2.23897,2.23897,538100000.0
2005-03-08 20:15:00,2.23964,2.24016,2.23912,2.23973,635500000.0
2005-03-08 20:20:00,2.23944,2.23971,2.23876,2.2395,637000000.0
2005-03-08 20:25:00,2.2393,2.23948,2.23833,2.23889,759900001.0
2005-03-08 20:30:00,2.23887,2.23971,2.23837,2.23923,1163800001.0
2005-03-08 20:35:00,2.23918,2.23998,2.2389,2.2395,512100000.0
2005-03-08 20:40:00,2.23949,2.23967,2.23883,2.23952,623800000.0
2005-03-08 20:45:00,2.2391,2.23956,2.23821,2.2391,578399999.0
2005-03-08 20:50:00,2.23883,2.23943,2.23801,2.23886,761200001.0
2005-03-08 20:55:00,2.23899,2.23968,2.23839,2.23935,1083500000.0
2005-03-08 21:00:00,2.23894,2.23938,2.23855,2.23877,758900000.0
2005-03-08 21:05:00,2.2391,2.23933,2.23853,2.23891,240600000.0
2005-03-08 21:10:00,2.23821,2.23934,2.23807,2.23892,520700001.0
2005-03-08 21:15:00,2.23893,2.23989,2.23833,2.23964,635900000.0
2005-03-08 21:20:00,2.23964,2.23987,2.23868,2.23901,866300001.0
2005-03-08 21:25:00,2.23928,2.24071,2.2386,2.24007,333900000.0
2005-03-08 21:30:00,2.24021,2.24038,2.23926,2.23955,459100001.0
2005-03-08 21:35:00,2.23981,2.24042,2.23964,2.24004,189000000.0
2005-03-08 21:40:00,2.23997,2.24009,2.23885,2.23942,358299999.0
2005-03-08 21:45:00,2.23993,2.23999,2.23893,2.23943,422900000.0
2005-03-08 21:50:00,2.23948,2.24014,2.23864,2.23955,319300000.0
2005-03-08 21:55:00,2.23963,2.24011,2.23903,2.23982,325300000.0
2005-03-08 22:00:00,2.23973,2.24057,2.23973,2.24017,309000000.0
2005-03-08 22:05:00,2.23991,2.24024,2.23896,2.23983,226100000.0
2005-03-08 22:10:00,2.2394,2.24033,2.23926,2.2397,221500000.0
2005-03-08 22:15:00,2.23994,2.24022,2.23909,2.23952,428800000.0
2005-03-08 22:20:00,2.23953,2.24016,2.23935,2.23953,298900000.0
2005-03-08 22:25:00,2.23941,2.2406,2.23872,2.23885,419699998.0
2005-03-08 22:30:00,2.23835,2.23932,2.23824,2.23896,266100000.0
2005-03-08 22:35:00,2.23825,2.23929,2.23825,2.23912,175000000.0
2005-03-08 22:40:00,2.23877,2.23951,2.2386,2.23932,322400000.0
2005-03-08 22:45:00,2.23934,2.23971,2.23804,2.23939,281000001.0
2005-03-08 22:50:00,2.23941,2.23987,2.23887,2.23913,228000000.0
2005-03-08 22:55:00,2.23902,2.2403,2.23902,2.23946,153499999.0
2005-03-08 23:00:00,2.23958,2.24031,2.2395,2.24018,138200000.0
2005-03-08 23:05:00,2.24028,2.2404,2.23973,2.24039,153900000.0
2005-03-08 23:10:00,2.23998,2.24032,2.23943,2.24024,183500000.0
2005-03-08 23:15:00,2.24046,2.24049,2.23951,2.24017,162599999.0
2005-03-08 23:20:00,2.24004,2.24038,2.23934,2.24038,180700000.0
2005-03-08 23:25:00,2.24046,2.24065,2.23976,2.24044,193600000.0
2005-03-08 23:30:00,2.24018,2.24078,2.23983,2.24011,183800000.0
2005-03-08 23:35:00,2.24027,2.24072,2.23974,2.24002,169100000.0
2005-03-08 23:40:00,2.2399,2.24018,2.23918,2.23992,200600000.0
2005-03-08 23:45:00,2.23945,2.24053,2.23933,2.2402,175400000.0
2005-03-08 23:50:00,2.2402,2.24047,2.23965,2.24003,195100000.0
2005-03-08 23:55:00,2.23937,2.24079,2.23925,2.24079,171500000.0
2005-03-09 00:00:00,2.24045,2.24091,2.24011,2.24077,141100000.0
2005-03-09 00:05:00,2.24057,2.24095,2.23987,2.24069,165600000.0
2005-03-09 00:10:00,2.24052,2.24149,2.24042,2.24062,191900000.0
2005-03-09 00:15:00,2.2406,2.2413,2.24022,2.24076,276899999.0
2005-03-09 00:20:00,2.24072,2.24152,2.24046,2.24108,172400000.0
2005-03-09 00:25:00,2.2408,2.24124,2.24021,2.24096,194200000.0
2005-03-09 00:30:00,2.24081,2.24112,2.24037,2.24073,174999999.0
2005-03-09 00:35:00,2.24086,2.24093,2.23972,2.23972,211500000.0
2005-03-09 00:40:00,2.24022,2.24053,2.2396,2.24022,200500000.0
2005-03-09 00:45:00,2.2399,2.24062,2.2397,2.23989,186600000.0
2005-03-09 00:50:00,2.2401,2.24069,2.23981,2.24033,180600000.0
2005-03-09 00:55:00,2.24041,2.24045,2.23958,2.24,137200000.0
2005-03-09 01:00:00,2.23988,2.24037,2.23896,2.23903,178100000.0
2005-03-09 01:05:00,2.23902,2.23921,2.2383,2.23879,135300000.0
2005-03-09 01:10:00,2.23887,2.23921,2.23815,2.23915,194000000.0
2005-03-09 01:15:00,2.23922,2.23936,2.2386,2.23895,143900000.0
2005-03-09 01:20:00,2.23896,2.23957,2.23882,2.23885,143600000.0
2005-03-09 01:25:00,2.2393,2.2393,2.23847,2.23914,145100000.0
2005-03-09 01:30:00,2.23894,2.23927,2.23852,2.23897,186700000.0
2005-03-09 01:35:00,2.23889,2.23939,2.23848,2.23848,202099999.0
2005-03-09 01:40:00,2.23836,2.23915,2.2382,2.23882,225099999.0
2005-03-09 01:45:00,2.23854,2.23957,2.23838,2.23905,187800000.0
2005-03-09 01:50:00,2.23938,2.23938,2.23858,2.2389,186400000.0
2005-03-09 01:55:00,2.23897,2.23912,2.23825,2.23863,167300000.0
2005-03-09 02:00:00,2.23862,2.23919,2.23809,2.23837,194100000.0
2005-03-09 02:05:00,2.23817,2.24012,2.23811,2.23913,170200000.0
2005-03-09 02:10:00,2.23923,2.23979,2.23841,2.23844,152400000.0
2005-03-09 02:15:00,2.23883,2.23954,2.23847,2.23906,205500000.0
2005-03-09 02:20:00,2.23921,2.2396,2.2385,2.23935,178800000.0
2005-03-09 02:25:00,2.23928,2.23958,2.23851,2.2392,238399998.0
2005-03-09 02:30:00,2.23925,2.23952,2.23829,2.23902,126100000.0
2005-03-09 02:35:00,2.2394,2.23998,2.23885,2.23972,158400000.0
2005-03-09 02:40:00,2.23942,2.23984,2.2392,2.2397,168500000.0
2005-03-09 02:45:00,2.2396,2.23987,2.23925,2.23979,160800000.0
2005-03-09 02:50:00,2.2395,2.23993,2.23879,2.23968,163600000.0
2005-03-09 02:55:00,2.23967,2.24007,2.23943,2.23963,139900000.0
2005-03-09 03:00:00,2.2396,2.24024,2.23934,2.24022,175800000.0
2005-03-09 03:05:00,2.23992,2.24028,2.23925,2.23968,215999999.0
2005-03-09 03:10:00,2.23968,2.24043,2.23928,2.23978,194599999.0
2005-03-09 03:15:00,2.23923,2.24031,2.23892,2.23942,142600000.0
2005-03-09 03:20:00,2.2398,2.23996,2.23917,2.23945,194900000.0
2005-03-09 03:25:00,2.23978,2.24021,2.23952,2.24,187100000.0
2005-03-09 03:30:00,2.24001,2.24006,2.23898,2.2393,151500000.0
2005-03-09 03:35:00,2.23935,2.23992,2.23899,2.23984,191400000.0
2005-03-09 03:40:00,2.23979,2.23997,2.23916,2.23964,162200000.0
2005-03-09 03:45:00,2.23918,2.23972,2.23903,2.23923,142900001.0
2005-03-09 03:50:00,2.23957,2.23978,2.239,2.23961,160000000.0
2005-03-09 03:55:00,2.23958,2.23995,2.23915,2.23953,159800000.0
2005-03-09 04:00:00,2.23947,2.23997,2.2392,2.23997,173200000.0
2005-03-09 04:05:00,2.23989,2.24008,2.23915,2.23978,118800000.0
2005-03-09 04:10:00,2.23961,2.24005,2.23918,2.2395,189499999.0
2005-03-09 04:15:00,2.23939,2.23991,2.23915,2.23933,125700000.0
2005-03-09 04:20:00,2.23931,2.24007,2.23907,2.2395,184400000.0
2005-03-09 04:25:00,2.23943,2.24046,2.239,2.24024,124100000.0
2005-03-09 04:30:00,2.23982,2.24073,2.23945,2.24014,118800000.0
2005-03-09 04:35:00,2.24008,2.24046,2.23961,2.2401,105100000.0
2005-03-09 04:40:00,2.24007,2.24022,2.23911,2.23944,171700001.0
2005-03-09 04:45:00,2.23966,2.23983,2.23889,2.23956,157000000.0
2005-03-09 04:50:00,2.2397,2.23981,2.23901,2.23931,136100000.0
2005-03-09 04:55:00,2.2399,2.24007,2.23917,2.23952,162400000.0
2005-03-09 05:00:00,2.23976,2.23985,2.2392,2.23955,179900000.0
2005-03-09 05:05:00,2.23938,2.24021,2.23938,2.23984,145300000.0
2005-03-09 05:10:00,2.23983,2.23983,2.23931,2.23953,146300000.0
2005-03-09 05:15:00,2.23938,2.24052,2.23922,2.24052,178200000.0
2005-03-09 05:20:00,2.23993,2.24046,2.23972,2.24009,184500000.0
2005-03-09 05:25:00,2.2405,2.2407,2.23981,2.2405,138800000.0
2005-03-09 05:30:00,2.24018,2.24101,2.2399,2.24096,113600000.0
2005-03-09 05:35:00,2.24132,2.24164,2.24061,2.24117,224799999.0
2005-03-09 05:40:00,2.24097,2.24143,2.24069,2.24122,150000000.0
2005-03-09 05:45:00,2.24106,2.24169,2.24071,2.24133,124900000.0
2005-03-09 05:50:00,2.24132,2.24134,2.24069,2.24109,144200000.0
2005-03-09 05:55:00,2.24084,2.24151,2.24023,2.24141,185300001.0
2005-03-09 06:00:00,2.24147,2.24153,2.24049,2.24051,173800000.0
2005-03-09 06:05:00,2.24056,2.24163,2.24056,2.24136,163700000.0
2005-03-09 06:10:00,2.241,2.24141,2.24041,2.24088,169400000.0
2005-03-09 06:15:00,2.24074,2.24123,2.24055,2.24116,157800000.0
2005-03-09 06:20:00,2.2412,2.24166,2.24065,2.24166,163800000.0
2005-03-09 06:25:00,2.2416,2.24175,2.24097,2.24131,204600000.0
2005-03-09 06:30:00,2.24106,2.24196,2.24101,2.24196,166800000.0
2005-03-09 06:35:00,2.24209,2.24209,2.24134,2.2416,211200000.0
2005-03-09 06:40:00,2.24143,2.2421,2.24112,2.24205,151000000.0
2005-03-09 06:45:00,2.24209,2.24222,2.24128,2.24138,186499999.0
2005-03-09 06:50:00,2.24178,2.24206,2.24086,2.2416,145000000.0
2005-03-09 06:55:00,2.24147,2.24212,2.24109,2.24162,188900000.0
2005-03-09 07:00:00,2.24202,2.24221,2.24132,2.24208,186300000.0
2005-03-09 07:05:00,2.24194,2.24224,2.24164,2.24169,152700000.0
2005-03-09 07:10:00,2.24136,2.24212,2.24127,2.24212,177800000.0
2005-03-09 07:15:00,2.24158,2.24235,2.24119,2.24195,164400000.0
2005-03-09 07:20:00,2.24207,2.24243,2.24138,2.24175,212600000.0
2005-03-09 07:25:00,2.24118,2.2421,2.24118,2.24183,169100000.0
2005-03-09 07:30:00,2.24192,2.24195,2.24131,2.24179,180200000.0
2005-03-09 07:35:00,2.24185,2.24202,2.24108,2.24195,197200000.0
2005-03-09 07:40:00,2.24171,2.24198,2.24118,2.24182,188700001.0
2005-03-09 07:45:00,2.24143,2.24214,2.2412,2.24175,216700000.0
2005-03-09 07:50:00,2.24192,2.24229,2.24144,2.24194,163300000.0
2005-03-09 07:55:00,2.24143,2.24195,2.24083,2.2414,142100000.0
2005-03-09 08:00:00,2.24143,2.24176,2.24098,2.2416,180700000.0
2005-03-09 08:05:00,2.24147,2.24179,2.24099,2.24128,197900000.0
2005-03-09 08:10:00,2.24174,2.24196,2.24106,2.24156,158700000.0
2005-03-09 08:15:00,2.24168,2.24185,2.24104,2.24163,160300000.0
2005-03-09 08:20:00,2.24177,2.24185,2.24056,2.24056,148400000.0
2005-03-09 08:25:00,2.24129,2.24132,2.24059,2.24095,185500000.0
2005-03-09 08:30:00,2.24132,2.24177,2.24071,2.2414,220299999.0
2005-03-09 08:35:00,2.24114,2.24172,2.24083,2.24101,231100000.0
2005-03-09 08:40:00,2.24135,2.24184,2.24089,2.24157,170000000.0
2005-03-09 08:45:00,2.24153,2.24227,2.24086,2.24224,190400000.0
2005-03-09 08:50:00,2.24223,2.24239,2.24146,2.24182,161400000.0
2005-03-09 08:55:00,2.24202,2.24214,2.24131,2.24161,148700000.0
2005-03-09 09:00:00,2.24207,2.24312,2.24179,2.24208,161900000.0
2005-03-09 09:05:00,2.24218,2.24297,2.24198,2.2425,199300000.0
2005-03-09 09:10:00,2.24263,2.24281,2.24201,2.24242,182800000.0
2005-03-09 09:15:00,2.24224,2.24251,2.24178,2.24248,172500000.0
2005-03-09 09:20:00,2.24246,2.24255,2.24155,2.24238,184600000.0
2005-03-09 09:25:00,2.2422,2.24257,2.24157,2.24257,132700000.0
2005-03-09 09:30:00,2.24231,2.24247,2.24125,2.24128,199100000.0
2005-03-09 09:35:00,2.24153,2.24166,2.24082,2.24094,163900000.0
2005-03-09 09:40:00,2.24089,2.24155,2.24039,2.24138,163100000.0
2005-03-09 09:45:00,2.2415,2.24162,2.24057,2.24128,199900000.0
2005-03-09 09:50:00,2.24131,2.24148,2.24027,2.24027,116700000.0
2005-03-09 09:55:00,2.2403,2.24071,2.23914,2.23945,167700000.0
2005-03-09 10:00:00,2.23924,2.2399,2.23871,2.23908,183400000.0
2005-03-09 10:05:00,2.23898,2.23917,2.23793,2.238,166400000.0
2005-03-09 10:10:00,2.23857,2.23888,2.23776,2.2387,228500000.0
2005-03-09 10:15:00,2.23873,2.23931,2.2375,2.23758,199999999.0
2005-03-09 10:20:00,2.2375,2.23799,2.2372,2.23777,180900000.0
2005-03-09 10:25:00,2.23741,2.23819,2.23728,2.23792,195000000.0
2005-03-09 10:30:00,2.23758,2.23819,2.23722,2.23796,195900000.0
2005-03-09 10:35:00,2.2378,2.23817,2.23691,2.23767,195200000.0
2005-03-09 10:40:00,2.23771,2.23771,2.23643,2.23704,161100000.0
2005-03-09 10:45:00,2.23676,2.23787,2.23676,2.23735,146999999.0
2005-03-09 10:50:00,2.23803,2.23812,2.2373,2.2374,130600000.0
2005-03-09 10:55:00,2.2374,2.23748,2.23653,2.2373,218700000.0
2005-03-09 11:00:00,2.23735,2.23759,2.23687,2.23759,166800000.0
2005-03-09 11:05:00,2.23736,2.23815,2.23669,2.23669,157500000.0
2005-03-09 11:10:00,2.23696,2.2375,2.23646,2.23709,202600000.0
2005-03-09 11:15:00,2.23704,2.23764,2.23635,2.23732,171400000.0
2005-03-09 11:20:00,2.2375,2.23857,2.23738,2.23833,190700000.0
2005-03-09 11:25:00,2.2385,2.2387,2.23783,2.23828,262599997.0
2005-03-09 11:30:00,2.23774,2.23902,2.23608,2.23608,181500000.0
2005-03-09 11:35:00,2.23645,2.23687,2.23572,2.23665,183800000.0
2005-03-09 11:40:00,2.23628,2.23651,2.23553,2.236,175300000.0
2005-03-09 11:45:00,2.23567,2.23567,2.23346,2.23426,164500000.0
2005-03-09 11:50:00,2.23393,2.23453,2.23325,2.23435,189800000.0
2005-03-09 11:55:00,2.23423,2.23552,2.23423,2.23539,205100000.0
2005-03-09 12:00:00,2.23537,2.2357,2.23469,2.23469,198400000.0
2005-03-09 12:05:00,2.23518,2.23531,2.23383,2.23435,180800001.0
2005-03-09 12:10:00,2.23464,2.23592,2.23417,2.23566,192500000.0
2005-03-09 12:15:00,2.23542,2.23596,2.23464,2.23556,195000000.0
2005-03-09 12:20:00,2.23567,2.23585,2.23521,2.23561,155100000.0
2005-03-09 12:25:00,2.23614,2.23628,2.23549,2.23569,209800000.0
2005-03-09 12:30:00,2.23568,2.23629,2.23532,2.23603,223700001.0
2005-03-09 12:35:00,2.23613,2.23626,2.23519,2.23563,198500000.0
2005-03-09 12:40:00,2.23563,2.23581,2.23491,2.2356,226100000.0
2005-03-09 12:45:00,2.23562,2.23604,2.23493,2.23548,223700000.0
2005-03-09 12:50:00,2.23571,2.23585,2.23473,2.23488,175600001.0
2005-03-09 12:55:00,2.23497,2.23539,2.23431,2.23496,208700000.0
2005-03-09 13:00:00,2.23503,2.23578,2.23476,2.23574,198400000.0
2005-03-09 13:05:00,2.23541,2.2356,2.23438,2.23492,160600001.0
2005-03-09 13:10:00,2.235,2.23541,2.23447,2.23541,237000000.0
2005-03-09 13:15:00,2.23545,2.23659,2.23534,2.23649,214900000.0
2005-03-09 13:20:00,2.23621,2.23652,2.2352,2.23521,164700000.0
2005-03-09 13:25:00,2.23545,2.23612,2.23477,2.23485,190200000.0
2005-03-09 13:30:00,2.23493,2.23552,2.2345,2.2345,184300000.0
2005-03-09 13:35:00,2.23477,2.23571,2.23427,2.23514,184900000.0
2005-03-09 13:40:00,2.23471,2.23527,2.23437,2.2349,170300000.0
2005-03-09 13:45:00,2.23466,2.23571,2.23443,2.23505,232200001.0
2005-03-09 13:50:00,2.23514,2.23534,2.23426,2.23464,187200000.0
2005-03-09 13:55:00,2.23439,2.23467,2.23302,2.23313,179100001.0
2005-03-09 14:00:00,2.23268,2.23383,2.23218,2.23382,191800001.0
2005-03-09 14:05:00,2.2334,2.23444,2.23319,2.23426,190800000.0
2005-03-09 14:10:00,2.23477,2.23617,2.23395,2.236,211500000.0
2005-03-09 14:15:00,2.23592,2.23628,2.2354,2.23606,195000000.0
2005-03-09 14:20:00,2.23589,2.23622,2.23479,2.23557,198800000.0
2005-03-09 14:25:00,2.23508,2.23718,2.23493,2.23708,208100000.0
2005-03-09 14:30:00,2.2374,2.23859,2.23726,2.23779,201500000.0
2005-03-09 14:35:00,2.23788,2.23923,2.23753,2.23868,220200001.0
2005-03-09 14:40:00,2.23893,2.23926,2.23806,2.23838,191900000.0
2005-03-09 14:45:00,2.23809,2.23831,2.23688,2.23709,159700000.0
2005-03-09 14:50:00,2.23727,2.23888,2.23705,2.23877,174100000.0
2005-03-09 14:55:00,2.23849,2.23849,2.23738,2.23764,194500000.0
2005-03-09 15:00:00,2.23758,2.23829,2.23733,2.23788,218400000.0
2005-03-09 15:05:00,2.23752,2.2383,2.23728,2.23815,141900000.0
2005-03-09 15:10:00,2.23794,2.23869,2.23771,2.2385,190700000.0
2005-03-09 15:15:00,2.23864,2.23867,2.23749,2.23749,206000000.0
2005-03-09 15:20:00,2.23721,2.23774,2.23658,2.23688,194400000.0
2005-03-09 15:25:00,2.23674,2.23742,2.23646,2.23692,169200001.0
2005-03-09 15:30:00,2.23698,2.23712,2.23641,2.23689,176700000.0
2005-03-09 15:35:00,2.23646,2.23699,2.23604,2.23617,178100001.0
2005-03-09 15:40:00,2.23647,2.23735,2.23622,2.23666,182300000.0
2005-03-09 15:45:00,2.23661,2.23699,2.23617,2.2363,187700000.0
2005-03-09 15:50:00,2.23645,2.23651,2.23513,2.23542,142400000.0
2005-03-09 15:55:00,2.23539,2.23597,2.23481,2.23521,198900000.0
2005-03-09 16:00:00,2.23505,2.23634,2.23491,2.2357,236100000.0
2005-03-09 16:05:00,2.23573,2.23693,2.23556,2.23685,190900000.0
2005-03-09 16:10:00,2.23734,2.23739,2.2358,2.23603,199100000.0
2005-03-09 16:15:00,2.23593,2.23598,2.23479,2.23561,151500000.0
2005-03-09 16:20:00,2.23539,2.23577,2.23512,2.23542,201200000.0
2005-03-09 16:25:00,2.23555,2.23582,2.23509,2.23544,207600000.0
2005-03-09 16:30:00,2.23526,2.23562,2.23443,2.23492,163000000.0
2005-03-09 16:35:00,2.23463,2.23481,2.23302,2.23359,163400000.0
2005-03-09 16:40:00,2.23383,2.23482,2.23364,2.23397,172000000.0
2005-03-09 16:45:00,2.23385,2.23444,2.2337,2.23396,182500000.0
2005-03-09 16:50:00,2.23386,2.23487,2.23369,2.23479,244200000.0
2005-03-09 16:55:00,2.23476,2.23553,2.23461,2.23538,166000000.0
2005-03-09 17:00:00,2.23559,2.23628,2.23497,2.23596,198600000.0
2005-03-09 17:05:00,2.23596,2.23613,2.2347,2.23496,173200000.0
2005-03-09 17:10:00,2.23502,2.23514,2.23426,2.23489,181600000.0
2005-03-09 17:15:00,2.2349,2.23514,2.23373,2.23402,165300000.0
2005-03-09 17:20:00,2.2344,2.23485,2.23381,2.23485,169900000.0
2005-03-09 17:25:00,2.23517,2.23622,2.23491,2.23609,233700000.0
2005-03-09 17:30:00,2.23613,2.23635,2.23524,2.23551,144400000.0
2005-03-09 17:35:00,2.2353,2.23625,2.23513,2.2355,204899999.0
2005-03-09 17:40:00,2.23547,2.23552,2.23374,2.23388,211900000.0
2005-03-09 17:45:00,2.2342,2.2348,2.23356,2.2338,177900000.0
2005-03-09 17:50:00,2.23382,2.2346,2.23368,2.2346,161400000.0
2005-03-09 17:55:00,2.23451,2.23461,2.23313,2.23335,278500000.0
2005-03-09 18:00:00,2.23332,2.23405,2.23239,2.23268,1494300000.0
2005-03-09 18:05:00,2.23287,2.23345,2.23241,2.23323,1876499998.0
2005-03-09 18:10:00,2.23315,2.23387,2.23287,2.23333,1113900001.0
2005-03-09 18:15:00,2.23341,2.23425,2.23328,2.2339,1234500000.0
2005-03-09 18:20:00,2.23399,2.23433,2.2332,2.23358,1316100000.0
2005-03-09 18:25:00,2.23379,2.23478,2.23336,2.2344,1559299999.0
2005-03-09 18:30:00,2.23443,2.23494,2.23363,2.23375,1172000000.0
2005-03-09 18:35:00,2.23384,2.23407,2.23337,2.23374,594900000.0
2005-03-09 18:40:00,2.23396,2.23398,2.23251,2.23265,669200000.0
2005-03-09 18:45:00,2.23299,2.23352,2.23245,2.23315,268999999.0
2005-03-09 18:50:00,2.23334,2.2334,2.23201,2.23284,656300000.0
2005-03-09 18:55:00,2.23308,2.23431,2.23284,2.2337,747000001.0
2005-03-09 19:00:00,2.23326,2.23413,2.23284,2.23391,404000000.0
2005-03-09 19:05:00,2.23356,2.23417,2.23297,2.2339,825399998.0
2005-03-09 19:10:00,2.23347,2.23435,2.23347,2.23409,419400000.0
2005-03-09 19:15:00,2.23373,2.23557,2.23373,2.23482,439300000.0
2005-03-09 19:20:00,2.23479,2.23479,2.23318,2.23414,607400001.0
2005-03-09 19:25:00,2.23421,2.23444,2.23339,2.23387,542700001.0
2005-03-09 19:30:00,2.23399,2.23454,2.23322,2.23454,546300000.0
2005-03-09 19:35:00,2.23445,2.23501,2.23414,2.2346,402500000.0
2005-03-09 19:40:00,2.23439,2.23478,2.23281,2.23325,425400001.0
2005-03-09 19:45:00,2.23324,2.23346,2.2281,2.22876,369200000.0
2005-03-09 19:50:00,2.22902,2.23038,2.22772,2.23019,360100000.0
2005-03-09 19:55:00,2.23025,2.23096,2.22946,2.22948,447700000.0
2005-03-09 20:00:00,2.22959,2.23038,2.22927,2.23031,279900000.0
2005-03-09 20:05:00,2.2302,2.23056,2.22949,2.23005,253800000.0
2005-03-09 20:10:00,2.23047,2.23104,2.22962,2.23085,589700000.0
2005-03-09 20:15:00,2.23102,2.23111,2.22991,2.23067,556499999.0
2005-03-09 20:20:00,2.23052,2.23066,2.2293,2.22958,660600000.0
2005-03-09 20:25:00,2.22923,2.22968,2.2288,2.2293,901000001.0
2005-03-09 20:30:00,2.22882,2.22993,2.22882,2.22928,1136800000.0
2005-03-09 20:35:00,2.22907,2.22981,2.22881,2.22906,480200000.0
2005-03-09 20:40:00,2.22924,2.2295,2.22815,2.2288,653200001.0
2005-03-09 20:45:00,2.22896,2.22951,2.22841,2.22906,659300003.0
2005-03-09 20:50:00,2.22888,2.2292,2.22803,2.22868,764800001.0
2005-03-09 20:55:00,2.22865,2.22897,2.22769,2.22775,1065700000.0
2005-03-09 21:00:00,2.22843,2.22858,2.22646,2.22702,899299999.0
2005-03-09 21:05:00,2.22706,2.22743,2.22663,2.22719,239900000.0
2005-03-09 21:10:00,2.22724,2.2279,2.22648,2.22756,491700000.0
2005-03-09 21:15:00,2.22755,2.22835,2.22743,2.22796,633000000.0
2005-03-09 21:20:00,2.22851,2.22859,2.22768,2.22839,827900001.0
2005-03-09 21:25:00,2.22794,2.22856,2.22762,2.22846,333600000.0
2005-03-09 21:30:00,2.22848,2.22874,2.22789,2.22789,402300000.0
2005-03-09 21:35:00,2.22799,2.2282,2.22704,2.22769,219300000.0
2005-03-09 21:40:00,2.22776,2.22812,2.22726,2.22775,367500000.0
2005-03-09 21:45:00,2.22788,2.22868,2.22758,2.22788,429700000.0
2005-03-09 21:50:00,2.22783,2.22842,2.22736,2.22839,298100000.0
2005-03-09 21:55:00,2.22873,2.22935,2.22847,2.22901,298000000.0
2005-03-09 22:00:00,2.2289,2.2298,2.22841,2.22865,351300000.0
2005-03-09 22:05:00,2.22832,2.22878,2.22765,2.2278,227400000.0
2005-03-09 22:10:00,2.22765,2.22851,2.22734,2.2284,193900000.0
2005-03-09 22:15:00,2.2285,2.2289,2.22752,2.2283,367000000.0
2005-03-09 22:20:00,2.22873,2.22924,2.22854,2.22924,236900000.0
2005-03-09 22:25:00,2.22934,2.22985,2.22893,2.22902,299600000.0
2005-03-09 22:30:00,2.22917,2.22959,2.22874,2.22877,298700000.0
2005-03-09 22:35:00,2.22863,2.22952,2.22792,2.22881,173600000.0
2005-03-09 22:40:00,2.22889,2.22892,2.22831,2.22849,321600001.0
2005-03-09 22:45:00,2.22842,2.22937,2.22816,2.22905,395399999.0
2005-03-09 22:50:00,2.22897,2.22902,2.22817,2.22841,201400000.0
2005-03-09 22:55:00,2.22832,2.22901,2.22738,2.2283,209400000.0
2005-03-09 23:00:00,2.22875,2.22955,2.22848,2.22954,196100000.0
2005-03-09 23:05:00,2.22916,2.23,2.22889,2.23,155300000.0
2005-03-09 23:10:00,2.22987,2.2302,2.22936,2.22967,159299999.0
2005-03-09 23:15:00,2.22943,2.23011,2.22943,2.22956,147500000.0
2005-03-09 23:20:00,2.22969,2.22969,2.22911,2.22933,208100000.0
2005-03-09 23:25:00,2.2295,2.22979,2.22908,2.22961,189300000.0
2005-03-09 23:30:00,2.22954,2.23073,2.2289,2.23069,255299999.0
2005-03-09 23:35:00,2.23075,2.23156,2.22977,2.23076,225600000.0
2005-03-09 23:40:00,2.23077,2.23077,2.2302,2.23062,238800000.0
2005-03-09 23:45:00,2.23037,2.23114,2.22953,2.23036,209800000.0
2005-03-09 23:50:00,2.23027,2.23054,2.22949,2.23005,334200000.0
2005-03-09 23:55:00,2.22997,2.23073,2.22936,2.23055,193200000.0
2005-03-10 00:00:00,2.2304,2.23108,2.2299,2.23074,223400000.0
2005-03-10 00:05:00,2.23073,2.23085,2.22965,2.23085,224500000.0
2005-03-10 00:10:00,2.23106,2.23109,2.22928,2.22929,246600000.0
2005-03-10 00:15:00,2.22947,2.23068,2.22878,2.22959,261600000.0
2005-03-10 00:20:00,2.22975,2.22975,2.22883,2.22945,283200000.0
2005-03-10 00:25:00,2.22905,2.22964,2.22882,2.22932,198300000.0
2005-03-10 00:30:00,2.22956,2.23017,2.2288,2.2288,279600000.0
2005-03-10 00:35:00,2.22941,2.23011,2.22883,2.22957,232600000.0
2005-03-10 00:40:00,2.22962,2.2298,2.22882,2.22906,305900000.0
2005-03-10 00:45:00,2.22905,2.22947,2.22832,2.22865,313400000.0
2005-03-10 00:50:00,2.2287,2.2291,2.22853,2.22888,209200000.0
2005-03-10 00:55:00,2.22891,2.22941,2.22843,2.22937,265500000.0
2005-03-10 01:00:00,2.22872,2.22933,2.22845,2.22845,333900000.0
2005-03-10 01:05:00,2.22892,2.22924,2.22796,2.22856,254900000.0
2005-03-10 01:10:00,2.22856,2.22935,2.22838,2.22921,271600000.0
2005-03-10 01:15:00,2.22856,2.22962,2.22841,2.22928,245200000.0
2005-03-10 01:20:00,2.2295,2.23015,2.22909,2.22994,245400000.0
2005-03-10 01:25:00,2.23006,2.23066,2.22945,2.23015,281200000.0
2005-03-10 01:30:00,2.23039,2.23229,2.23,2.23078,353400000.0
2005-03-10 01:35:00,2.23107,2.23124,2.23047,2.23093,207500000.0
2005-03-10 01:40:00,2.23143,2.23241,2.23117,2.2318,297000000.0
2005-03-10 01:45:00,2.23109,2.2316,2.2305,2.23139,223100000.0
2005-03-10 01:50:00,2.23158,2.23158,2.23008,2.23043,237200000.0
2005-03-10 01:55:00,2.23014,2.23047,2.22964,2.23032,329999999.0
2005-03-10 02:00:00,2.23062,2.23103,2.22949,2.22982,153200001.0
2005-03-10 02:05:00,2.23004,2.23019,2.22956,2.22985,179500000.0
2005-03-10 02:10:00,2.22984,2.23032,2.22948,2.23032,188700000.0
2005-03-10 02:15:00,2.23021,2.23031,2.22926,2.22974,190400000.0
2005-03-10 02:20:00,2.22959,2.23004,2.22918,2.22948,169500000.0
2005-03-10 02:25:00,2.22948,2.22995,2.22888,2.22984,170400000.0
2005-03-10 02:30:00,2.22998,2.23014,2.22902,2.22935,169900000.0
2005-03-10 02:35:00,2.22908,2.22945,2.2287,2.22924,137200000.0
2005-03-10 02:40:00,2.22921,2.22978,2.22903,2.2295,169200000.0
2005-03-10 02:45:00,2.22975,2.23001,2.22898,2.22926,172500000.0
2005-03-10 02:50:00,2.22957,2.22983,2.2289,2.22954,162000000.0
2005-03-10 02:55:00,2.22967,2.22983,2.22837,2.22854,187800000.0
2005-03-10 03:00:00,2.22854,2.22908,2.22803,2.22857,126100000.0
2005-03-10 03:05:00,2.22849,2.22882,2.22743,2.22815,141900000.0
2005-03-10 03:10:00,2.22865,2.22865,2.22752,2.22811,161300001.0
2005-03-10 03:15:00,2.22756,2.22783,2.22689,2.22725,203100000.0
2005-03-10 03:20:00,2.22719,2.22752,2.22687,2.22717,135500000.0
2005-03-10 03:25:00,2.22739,2.2276,2.22688,2.22723,144400001.0
2005-03-10 03:30:00,2.22738,2.22779,2.22691,2.22738,211600000.0
2005-03-10 03:35:00,2.22739,2.22869,2.22739,2.22803,168500000.0
2005-03-10 03:40:00,2.22802,2.22938,2.22797,2.22867,174900001.0
2005-03-10 03:45:00,2.22838,2.22993,2.22829,2.22904,195200000.0
2005-03-10 03:50:00,2.22942,2.22947,2.22884,2.22924,207200000.0
2005-03-10 03:55:00,2.22908,2.22992,2.22814,2.22848,192100000.0
2005-03-10 04:00:00,2.22829,2.2287,2.22743,2.22828,154200000.0
2005-03-10 04:05:00,2.22837,2.22848,2.22674,2.22763,236900000.0
2005-03-10 04:10:00,2.2276,2.2276,2.22502,2.22564,181300000.0
2005-03-10 04:15:00,2.22552,2.2264,2.22533,2.22568,155300000.0
2005-03-10 04:20:00,2.2255,2.22568,2.22339,2.22394,180500000.0
2005-03-10 04:25:00,2.22439,2.22507,2.22366,2.22506,137000000.0
2005-03-10 04:30:00,2.22526,2.22557,2.22458,2.22518,202499999.0
2005-03-10 04:35:00,2.22476,2.22821,2.22466,2.22658,170000000.0
2005-03-10 04:40:00,2.2271,2.22962,2.22659,2.22723,212000000.0
2005-03-10 04:45:00,2.22729,2.22813,2.22664,2.22813,192500000.0
2005-03-10 04:50:00,2.22785,2.2279,2.22493,2.22514,191000000.0
2005-03-10 04:55:00,2.22557,2.22598,2.22511,2.22571,195400001.0
2005-03-10 05:00:00,2.22587,2.22635,2.22558,2.22608,159000000.0
2005-03-10 05:05:00,2.22614,2.22631,2.22553,2.22568,178000000.0
2005-03-10 05:10:00,2.22573,2.22652,2.2257,2.22618,201000000.0
2005-03-10 05:15:00,2.2263,2.22642,2.22557,2.2262,199100001.0
2005-03-10 05:20:00,2.2261,2.22633,2.22452,2.22557,130200000.0
2005-03-10 05:25:00,2.22589,2.22684,2.22578,2.22583,187900000.0
2005-03-10 05:30:00,2.22677,2.22677,2.22525,2.22627,155800000.0
2005-03-10 05:35:00,2.22632,2.22639,2.22495,2.2251,179100000.0
2005-03-10 05:40:00,2.2252,2.22687,2.22475,2.22498,184200000.0
2005-03-10 05:45:00,2.22482,2.22493,2.22368,2.22469,166400001.0
2005-03-10 05:50:00,2.22403,2.22569,2.22366,2.22541,143100000.0
2005-03-10 05:55:00,2.22532,2.22595,2.22468,2.22527,148800000.0
2005-03-10 06:00:00,2.22548,2.22555,2.22422,2.22451,174500000.0
2005-03-10 06:05:00,2.22485,2.22522,2.22377,2.224,179600000.0
2005-03-10 06:10:00,2.22379,2.22389,2.22184,2.22309,142500000.0
2005-03-10 06:15:00,2.22325,2.22443,2.22293,2.22415,199400000.0
2005-03-10 06:20:00,2.22414,2.22478,2.22364,2.22413,154400000.0
2005-03-10 06:25:00,2.22407,2.22473,2.22399,2.22437,148000000.0
2005-03-10 06:30:00,2.22441,2.22468,2.22358,2.2236,237400000.0
2005-03-10 06:35:00,2.22433,2.22524,2.22402,2.22468,237100000.0
2005-03-10 06:40:00,2.22459,2.2252,2.22421,2.22505,147700000.0
2005-03-10 06:45:00,2.22489,2.22552,2.2245,2.22518,166600000.0
2005-03-10 06:50:00,2.2244,2.22535,2.22435,2.22493,154900000.0
2005-03-10 06:55:00,2.2251,2.2255,2.22419,2.22497,212700001.0
2005-03-10 07:00:00,2.22527,2.22547,2.22461,2.22474,174700000.0
2005-03-10 07:05:00,2.22534,2.22625,2.22487,2.22606,184800000.0
2005-03-10 07:10:00,2.22613,2.22689,2.22598,2.22625,187100000.0
2005-03-10 07:15:00,2.22644,2.22709,2.22617,2.22667,182900000.0
2005-03-10 07:20:00,2.22646,2.22709,2.22617,2.22687,191700000.0
2005-03-10 07:25:00,2.22687,2.227,2.22576,2.2264,164900000.0
2005-03-10 07:30:00,2.22618,2.2285,2.22597,2.22829,186100000.0
2005-03-10 07:35:00,2.22823,2.22823,2.22682,2.22718,219399999.0
2005-03-10 07:40:00,2.22735,2.22776,2.22677,2.22677,204899999.0
2005-03-10 07:45:00,2.2274,2.22787,2.22671,2.22671,199900000.0
2005-03-10 07:50:00,2.22703,2.22747,2.22656,2.22697,152100000.0
2005-03-10 07:55:00,2.22688,2.22756,2.22684,2.22721,131200000.0
2005-03-10 08:00:00,2.22734,2.2274,2.22658,2.22722,207499999.0
2005-03-10 08:05:00,2.22699,2.22725,2.22583,2.22585,245300000.0
2005-03-10 08:10:00,2.22574,2.22591,2.22494,2.22546,189200000.0
2005-03-10 08:15:00,2.22575,2.22675,2.22505,2.22574,202700000.0
2005-03-10 08:20:00,2.22594,2.22615,2.22508,2.22539,215600000.0
2005-03-10 08:25:00,2.22554,2.22645,2.22541,2.22564,185900000.0
2005-03-10 08:30:00,2.22584,2.22588,2.22514,2.22545,236800000.0
2005-03-10 08:35:00,2.22536,2.22591,2.22494,2.22538,187000000.0
2005-03-10 08:40:00,2.22515,2.2258,2.22488,2.2251,187900000.0
2005-03-10 08:45:00,2.22557,2.22601,2.22538,2.22568,187599999.0
2005-03-10 08:50:00,2.22518,2.22634,2.22501,2.22604,174300000.0
2005-03-10 08:55:00,2.22631,2.22668,2.22567,2.22605,152000000.0
2005-03-10 09:00:00,2.22617,2.22672,2.22574,2.22638,158800000.0
2005-03-10 09:05:00,2.22641,2.227,2.22597,2.2263,204499999.0
2005-03-10 09:10:00,2.22617,2.22627,2.22501,2.22504,152800000.0
2005-03-10 09:15:00,2.22508,2.22529,2.22452,2.22499,147800000.0
2005-03-10 09:20:00,2.22527,2.22588,2.22484,2.22588,181000000.0
2005-03-10 09:25:00,2.22562,2.22648,2.22543,2.22554,156800001.0
2005-03-10 09:30:00,2.22581,2.22661,2.22568,2.22622,164300000.0
2005-03-10 09:35:00,2.226,2.22601,2.22497,2.22571,182600000.0
2005-03-10 09:40:00,2.22565,2.22594,2.22367,2.2237,240200000.0
2005-03-10 09:45:00,2.22377,2.22431,2.22293,2.22293,175700000.0
2005-03-10 09:50:00,2.22313,2.22349,2.22236,2.22292,157500000.0
2005-03-10 09:55:00,2.22277,2.22444,2.22277,2.22413,168100000.0
2005-03-10 10:00:00,2.22402,2.22484,2.22398,2.22484,170000000.0
2005-03-10 10:05:00,2.2247,2.22537,2.22406,2.22526,197700000.0
2005-03-10 10:10:00,2.22541,2.2259,2.22529,2.2255,182400000.0
2005-03-10 10:15:00,2.2258,2.2258,2.22363,2.22366,190600000.0
2005-03-10 10:20:00,2.22388,2.22434,2.22331,2.22383,190100000.0
2005-03-10 10:25:00,2.22342,2.22406,2.22308,2.22322,166400000.0
2005-03-10 10:30:00,2.22296,2.22403,2.22285,2.22397,155900000.0
2005-03-10 10:35:00,2.22368,2.22406,2.22293,2.22305,205800000.0
2005-03-10 10:40:00,2.22318,2.22392,2.22256,2.22342,223299998.0
2005-03-10 10:45:00,2.22374,2.22417,2.22349,2.22368,171899999.0
2005-03-10 10:50:00,2.22385,2.22463,2.2236,2.22407,202700001.0
2005-03-10 10:55:00,2.22397,2.22462,2.22372,2.22414,203500000.0
2005-03-10 11:00:00,2.22385,2.22466,2.22295,2.22466,114100000.0
2005-03-10 11:05:00,2.22496,2.22525,2.22444,2.22465,209800000.0
2005-03-10 11:10:00,2.22479,2.22579,2.22478,2.225,193500000.0
2005-03-10 11:15:00,2.2249,2.22502,2.22388,2.22455,182200000.0
2005-03-10 11:20:00,2.22458,2.22563,2.22444,2.22483,169300000.0
2005-03-10 11:25:00,2.22499,2.22499,2.2237,2.22393,210100000.0
2005-03-10 11:30:00,2.22411,2.22451,2.22324,2.22383,183000000.0
2005-03-10 11:35:00,2.22371,2.22469,2.22357,2.22361,186900000.0
2005-03-10 11:40:00,2.22368,2.22464,2.22329,2.22412,186000000.0
2005-03-10 11:45:00,2.22388,2.22519,2.22328,2.22463,163800001.0
2005-03-10 11:50:00,2.22466,2.22509,2.2241,2.22466,208700000.0
2005-03-10 11:55:00,2.22454,2.22489,2.22384,2.22473,206900000.0
2005-03-10 12:00:00,2.22484,2.22493,2.22374,2.22382,157700000.0
2005-03-10 12:05:00,2.22405,2.2259,2.22374,2.22575,183000000.0
2005-03-10 12:10:00,2.22593,2.22614,2.22523,2.22527,153100000.0
2005-03-10 12:15:00,2.22536,2.22667,2.22483,2.22562,278000000.0
2005-03-10 12:20:00,2.22554,2.22656,2.22546,2.22656,149499999.0
2005-03-10 12:25:00,2.22638,2.22787,2.22595,2.22743,194200000.0
2005-03-10 12:30:00,2.22749,2.22807,2.22565,2.22588,159800000.0
2005-03-10 12:35:00,2.22558,2.22573,2.22402,2.22512,206600001.0
2005-03-10 12:40:00,2.22538,2.22584,2.22513,2.22523,233700000.0
2005-03-10 12:45:00,2.22524,2.22545,2.22423,2.22485,210400000.0
2005-03-10 12:50:00,2.22455,2.22573,2.22421,2.22485,131000000.0
2005-03-10 12:55:00,2.22466,2.22518,2.22446,2.22518,198100000.0
2005-03-10 13:00:00,2.22512,2.22574,2.2242,2.22451,250100000.0
2005-03-10 13:05:00,2.22495,2.22512,2.22371,2.22413,186900000.0
2005-03-10 13:10:00,2.22437,2.22526,2.22394,2.22526,208200000.0
2005-03-10 13:15:00,2.22516,2.22527,2.22408,2.22436,232600000.0
2005-03-10 13:20:00,2.22436,2.22495,2.22398,2.2249,142100000.0
2005-03-10 13:25:00,2.22493,2.22517,2.22428,2.22447,192800000.0
2005-03-10 13:30:00,2.22418,2.22528,2.22363,2.22398,182500000.0
2005-03-10 13:35:00,2.22376,2.22426,2.22296,2.22344,222400000.0
2005-03-10 13:40:00,2.22326,2.22402,2.22324,2.22349,210300000.0
2005-03-10 13:45:00,2.22341,2.22418,2.22295,2.22377,171800000.0
2005-03-10 13:50:00,2.22349,2.22462,2.22291,2.22416,183200000.0
2005-03-10 13:55:00,2.22416,2.22579,2.22411,2.22558,176300000.0
2005-03-10 14:00:00,2.2256,2.2257,2.22246,2.22322,147400000.0
2005-03-10 14:05:00,2.2228,2.22352,2.22256,2.22344,175600000.0
2005-03-10 14:10:00,2.22333,2.22387,2.2227,2.22285,182400000.0
2005-03-10 14:15:00,2.2225,2.2236,2.2219,2.2219,203600000.0
2005-03-10 14:20:00,2.22263,2.22371,2.22245,2.22323,186000001.0
2005-03-10 14:25:00,2.22342,2.22442,2.22333,2.2238,186000000.0
2005-03-10 14:30:00,2.22393,2.22489,2.2238,2.22474,225900000.0
2005-03-10 14:35:00,2.22476,2.22522,2.22406,2.22443,181000000.0
2005-03-10 14:40:00,2.22448,2.22453,2.22285,2.22375,182300000.0
2005-03-10 14:45:00,2.22351,2.22381,2.22316,2.2234,175100000.0
2005-03-10 14:50:00,2.22312,2.22352,2.22265,2.22312,170500000.0
2005-03-10 14:55:00,2.22324,2.22396,2.22289,2.22389,192500000.0
2005-03-10 15:00:00,2.22401,2.22414,2.22287,2.22287,199300000.0
2005-03-10 15:05:00,2.22287,2.22319,2.22229,2.22245,148600000.0
2005-03-10 15:10:00,2.22233,2.22299,2.22218,2.22266,175500000.0
2005-03-10 15:15:00,2.22283,2.22285,2.22141,2.22141,177200000.0
2005-03-10 15:20:00,2.22159,2.22173,2.22054,2.22069,157600000.0
2005-03-10 15:25:00,2.22055,2.22141,2.22051,2.2212,149100000.0
2005-03-10 15:30:00,2.22126,2.22166,2.22047,2.22122,156000000.0
2005-03-10 15:35:00,2.2208,2.22136,2.22068,2.22102,217700000.0
2005-03-10 15:40:00,2.22126,2.22211,2.22058,2.22058,141400000.0
2005-03-10 15:45:00,2.22058,2.22123,2.2199,2.22055,203500000.0
2005-03-10 15:50:00,2.22054,2.22102,2.2203,2.22057,170400000.0
2005-03-10 15:55:00,2.22063,2.22169,2.21987,2.22,155600000.0
2005-03-10 16:00:00,2.22006,2.22069,2.21975,2.22061,223300000.0
2005-03-10 16:05:00,2.22105,2.2212,2.22028,2.22079,155800000.0
2005-03-10 16:10:00,2.22087,2.22095,2.2198,2.21988,190800000.0
2005-03-10 16:15:00,2.22013,2.22117,2.22002,2.22065,171300000.0
2005-03-10 16:20:00,2.22068,2.22159,2.22062,2.22125,161700000.0
2005-03-10 16:25:00,2.22096,2.22229,2.22069,2.22229,146100000.0
2005-03-10 16:30:00,2.22209,2.22275,2.22194,2.22275,181300000.0
2005-03-10 16:35:00,2.22276,2.22297,2.22203,2.2226,178600000.0
2005-03-10 16:40:00,2.22293,2.22321,2.22229,2.22236,183900000.0
2005-03-10 16:45:00,2.22228,2.22313,2.22228,2.22284,212400000.0
2005-03-10 16:50:00,2.22257,2.22269,2.22158,2.2225,190100000.0
2005-03-10 16:55:00,2.2222,2.22263,2.2203,2.22105,194700000.0
2005-03-10 17:00:00,2.22096,2.22101,2.22015,2.22055,156700000.0
2005-03-10 17:05:00,2.22067,2.22084,2.22011,2.22039,209500001.0
2005-03-10 17:10:00,2.22041,2.22195,2.22029,2.22195,205000001.0
2005-03-10 17:15:00,2.22171,2.22237,2.22162,2.22195,200100001.0
2005-03-10 17:20:00,2.22197,2.22226,2.2216,2.22179,177800000.0
2005-03-10 17:25:00,2.22192,2.22193,2.22075,2.22129,182800000.0
2005-03-10 17:30:00,2.22091,2.22136,2.22022,2.22093,248099999.0
2005-03-10 17:35:00,2.22122,2.222,2.22081,2.22173,184300000.0
2005-03-10 17:40:00,2.22161,2.22192,2.2213,2.22178,209800000.0
2005-03-10 17:45:00,2.22185,2.22243,2.22089,2.22232,205700000.0
2005-03-10 17:50:00,2.22198,2.22245,2.22168,2.22215,208799998.0
2005-03-10 17:55:00,2.22211,2.22225,2.22071,2.22073,211899998.0
2005-03-10 18:00:00,2.22084,2.22109,2.22035,2.22097,1515800000.0
2005-03-10 18:05:00,2.22094,2.22155,2.22069,2.22155,1844400001.0
2005-03-10 18:10:00,2.22165,2.22233,2.22091,2.22117,1180100001.0
2005-03-10 18:15:00,2.22115,2.22167,2.22051,2.22074,1228099999.0
2005-03-10 18:20:00,2.22055,2.22082,2.21935,2.21948,1253900001.0
2005-03-10 18:25:00,2.21939,2.22027,2.21913,2.21988,1492100000.0
2005-03-10 18:30:00,2.21989,2.22008,2.21931,2.21969,1297600001.0
2005-03-10 18:35:00,2.21977,2.22037,2.21946,2.22025,630400000.0
2005-03-10 18:40:00,2.21996,2.22004,2.21817,2.21817,686899999.0
2005-03-10 18:45:00,2.21831,2.22041,2.21828,2.22023,308300000.0
2005-03-10 18:50:00,2.21996,2.22182,2.21984,2.22139,636900000.0
2005-03-10 18:55:00,2.22155,2.22254,2.22119,2.22141,768099999.0
2005-03-10 19:00:00,2.22116,2.22151,2.2202,2.2202,424800001.0
2005-03-10 19:05:00,2.21999,2.2204,2.21975,2.22012,858400002.0
2005-03-10 19:10:00,2.2201,2.22029,2.21924,2.2196,407700000.0
2005-03-10 19:15:00,2.21958,2.21974,2.21889,2.21943,455800001.0
2005-03-10 19:20:00,2.21962,2.22019,2.21943,2.21999,548200001.0
2005-03-10 19:25:00,2.21987,2.22006,2.21819,2.21824,506300001.0
2005-03-10 19:30:00,2.21847,2.21905,2.21802,2.21852,516000000.0
2005-03-10 19:35:00,2.21864,2.21952,2.21854,2.21938,432900000.0
2005-03-10 19:40:00,2.2194,2.21973,2.2188,2.21913,396000000.0
2005-03-10 19:45:00,2.21917,2.21994,2.21874,2.21887,335200000.0
2005-03-10 19:50:00,2.21918,2.21948,2.21884,2.21892,266900000.0
2005-03-10 19:55:00,2.21907,2.21947,2.21855,2.21876,443200000.0
2005-03-10 20:00:00,2.21876,2.21904,2.21733,2.21733,232400000.0
2005-03-10 20:05:00,2.21713,2.2176,2.21475,2.21475,220100000.0
2005-03-10 20:10:00,2.2153,2.2153,2.2138,2.2138,515200000.0
2005-03-10 20:15:00,2.21386,2.21553,2.21384,2.21537,717499998.0
2005-03-10 20:20:00,2.21547,2.21572,2.21468,2.21533,548100000.0
2005-03-10 20:25:00,2.21525,2.21627,2.21468,2.21626,932800000.0
2005-03-10 20:30:00,2.2163,2.21733,2.2161,2.21709,1111399999.0
2005-03-10 20:35:00,2.21719,2.21758,2.21686,2.21746,518700000.0
2005-03-10 20:40:00,2.21774,2.21891,2.21747,2.21845,556800001.0
2005-03-10 20:45:00,2.21857,2.21882,2.21744,2.21808,564800001.0
2005-03-10 20:50:00,2.218,2.21851,2.21759,2.21793,734300001.0
2005-03-10 20:55:00,2.21777,2.21792,2.21659,2.21719,1149600002.0
2005-03-10 21:00:00,2.21716,2.2184,2.21676,2.21755,848000000.0
2005-03-10 21:05:00,2.21787,2.21817,2.21697,2.21726,254400000.0
2005-03-10 21:10:00,2.21718,2.21767,2.21568,2.21647,569500000.0
2005-03-10 21:15:00,2.21659,2.21682,2.21603,2.21635,686500000.0
2005-03-10 21:20:00,2.21662,2.21701,2.21605,2.21655,730300000.0
2005-03-10 21:25:00,2.21692,2.21692,2.21615,2.21615,347699999.0
2005-03-10 21:30:00,2.21679,2.21679,2.21616,2.21617,431200000.0
2005-03-10 21:35:00,2.21621,2.21677,2.21609,2.21648,257400000.0
2005-03-10 21:40:00,2.21632,2.21804,2.21596,2.2178,385500000.0
2005-03-10 21:45:00,2.21778,2.21803,2.21714,2.21745,407800000.0
2005-03-10 21:50:00,2.21749,2.21783,2.21673,2.21673,270600000.0
2005-03-10 21:55:00,2.2169,2.21721,2.21597,2.21644,336200000.0
2005-03-10 22:00:00,2.2163,2.21653,2.21562,2.21628,315700000.0
2005-03-10 22:05:00,2.21618,2.21644,2.21537,2.21635,239600001.0
2005-03-10 22:10:00,2.21656,2.2172,2.21653,2.21689,195300000.0
2005-03-10 22:15:00,2.21695,2.21741,2.21654,2.21739,324100000.0
2005-03-10 22:20:00,2.21719,2.21731,2.21612,2.21731,305400000.0
2005-03-10 22:25:00,2.21709,2.21723,2.21647,2.21691,325300000.0
2005-03-10 22:30:00,2.21669,2.21712,2.21646,2.21658,337900000.0
2005-03-10 22:35:00,2.21663,2.21689,2.21613,2.21632,187600000.0
2005-03-10 22:40:00,2.21627,2.21672,2.21605,2.21627,384900000.0
2005-03-10 22:45:00,2.21623,2.21665,2.21575,2.21652,352599998.0
2005-03-10 22:50:00,2.2167,2.2167,2.21576,2.21613,212400000.0
2005-03-10 22:55:00,2.2161,2.21703,2.21595,2.21645,195199999.0
2005-03-10 23:00:00,2.21682,2.21698,2.21587,2.21659,134000000.0
2005-03-10 23:05:00,2.21652,2.21682,2.21592,2.21665,139600000.0
2005-03-10 23:10:00,2.21641,2.21701,2.21596,2.21664,180200000.0
2005-03-10 23:15:00,2.21699,2.21728,2.21661,2.21699,151600000.0
2005-03-10 23:20:00,2.21726,2.21789,2.21653,2.21789,191700000.0
2005-03-10 23:25:00,2.21785,2.21818,2.21707,2.21818,192700000.0
2005-03-10 23:30:00,2.21819,2.21867,2.21796,2.21836,235500000.0
2005-03-10 23:35:00,2.21817,2.2187,2.21794,2.21823,166500000.0
2005-03-10 23:40:00,2.21813,2.21839,2.21761,2.21768,217700000.0
2005-03-10 23:45:00,2.21767,2.21806,2.2172,2.21768,183500000.0
2005-03-10 23:50:00,2.21804,2.21821,2.21735,2.21749,172200000.0
2005-03-10 23:55:00,2.2182,2.21832,2.21749,2.21766,150800000.0
2005-03-11 00:00:00,2.21815,2.21892,2.21815,2.2186,225400000.0
2005-03-11 00:05:00,2.21871,2.21946,2.2185,2.21877,160999999.0
2005-03-11 00:10:00,2.21825,2.21844,2.21718,2.21751,165500000.0
2005-03-11 00:15:00,2.21759,2.21804,2.2168,2.21726,139800000.0
2005-03-11 00:20:00,2.21714,2.21743,2.21641,2.2165,187400000.0
2005-03-11 00:25:00,2.21654,2.21675,2.21616,2.21619,192600000.0
2005-03-11 00:30:00,2.2158,2.21679,2.2158,2.21635,177200000.0
2005-03-11 00:35:00,2.2165,2.21705,2.21634,2.21646,172300000.0
2005-03-11 00:40:00,2.21653,2.21688,2.21579,2.21604,144900000.0
2005-03-11 00:45:00,2.21625,2.21641,2.21514,2.21624,168600000.0
2005-03-11 00:50:00,2.21636,2.2169,2.21583,2.2169,158500001.0
2005-03-11 00:55:00,2.21629,2.21679,2.21607,2.2163,158200000.0
2005-03-11 01:00:00,2.21632,2.21647,2.21587,2.21631,200900000.0
2005-03-11 01:05:00,2.21639,2.21658,2.21587,2.21638,146600000.0
2005-03-11 01:10:00,2.21653,2.21673,2.21601,2.21608,223899999.0
2005-03-11 01:15:00,2.21592,2.21616,2.21497,2.21531,194800000.0
2005-03-11 01:20:00,2.21493,2.21629,2.21493,2.21617,169599999.0
2005-03-11 01:25:00,2.21629,2.21655,2.21579,2.21617,195300000.0
2005-03-11 01:30:00,2.21621,2.21633,2.21527,2.21587,188800000.0
2005-03-11 01:35:00,2.21598,2.21676,2.2157,2.21641,134400000.0
2005-03-11 01:40:00,2.21668,2.21724,2.21604,2.21623,234000000.0
2005-03-11 01:45:00,2.21632,2.21712,2.21608,2.21657,174000000.0
2005-03-11 01:50:00,2.21671,2.2168,2.21604,2.2163,166200000.0
2005-03-11 01:55:00,2.21627,2.21688,2.21614,2.21646,186000000.0
2005-03-11 02:00:00,2.2164,2.21781,2.21639,2.21732,189300000.0
2005-03-11 02:05:00,2.21744,2.21833,2.21698,2.21799,175600000.0
2005-03-11 02:10:00,2.21794,2.21795,2.2172,2.21737,161800000.0
2005-03-11 02:15:00,2.21741,2.21788,2.21678,2.21709,179700000.0
2005-03-11 02:20:00,2.21684,2.21785,2.2167,2.21735,158100000.0
2005-03-11 02:25:00,2.21671,2.21748,2.21648,2.21706,184100000.0
2005-03-11 02:30:00,2.21731,2.21731,2.21619,2.21673,164800000.0
2005-03-11 02:35:00,2.21663,2.21713,2.21642,2.2167,160500000.0
2005-03-11 02:40:00,2.21683,2.21723,2.21642,2.21662,209100000.0
2005-03-11 02:45:00,2.21699,2.21731,2.21645,2.21692,150800000.0
2005-03-11 02:50:00,2.21699,2.21767,2.21676,2.21739,194700000.0
2005-03-11 02:55:00,2.21749,2.21779,2.21699,2.21729,199699999.0
2005-03-11 03:00:00,2.21743,2.21774,2.21691,2.21756,207499999.0
2005-03-11 03:05:00,2.21713,2.21847,2.21694,2.21772,131200000.0
2005-03-11 03:10:00,2.21787,2.21814,2.21702,2.21731,127500000.0
2005-03-11 03:15:00,2.21734,2.21811,2.21703,2.21736,173400000.0
2005-03-11 03:20:00,2.21751,2.21794,2.21731,2.21752,140100000.0
2005-03-11 03:25:00,2.21747,2.21779,2.21707,2.21723,178000000.0
2005-03-11 03:30:00,2.21712,2.21758,2.21677,2.21747,190700000.0
2005-03-11 03:35:00,2.21734,2.21754,2.21655,2.21739,126300000.0
2005-03-11 03:40:00,2.21752,2.21777,2.21696,2.21699,244900001.0
2005-03-11 03:45:00,2.21719,2.2174,2.2165,2.21658,224200000.0
2005-03-11 03:50:00,2.21662,2.2173,2.21637,2.21637,166100000.0
2005-03-11 03:55:00,2.21676,2.21719,2.21627,2.21719,183100000.0
2005-03-11 04:00:00,2.21705,2.2173,2.21657,2.21682,268199998.0
2005-03-11 04:05:00,2.21697,2.21743,2.21643,2.21727,145700000.0
2005-03-11 04:10:00,2.21713,2.21729,2.21645,2.21658,187300000.0
2005-03-11 04:15:00,2.21627,2.21687,2.21562,2.21683,185400000.0
2005-03-11 04:20:00,2.21649,2.21702,2.21595,2.21603,187800000.0
2005-03-11 04:25:00,2.21615,2.21656,2.21572,2.21609,138900000.0
2005-03-11 04:30:00,2.21654,2.21721,2.21618,2.21677,187700000.0
2005-03-11 04:35:00,2.21682,2.21702,2.21646,2.2169,136100000.0
2005-03-11 04:40:00,2.21673,2.21731,2.21635,2.21681,186900000.0
2005-03-11 04:45:00,2.21671,2.2172,2.21646,2.21664,185500000.0
2005-03-11 04:50:00,2.21642,2.21712,2.21628,2.21673,174400000.0
2005-03-11 04:55:00,2.21691,2.21718,2.21637,2.21703,147700000.0
2005-03-11 05:00:00,2.21695,2.21737,2.21624,2.21683,138500000.0
2005-03-11 05:05:00,2.21731,2.21731,2.21661,2.21681,139800000.0
2005-03-11 05:10:00,2.21653,2.21704,2.21594,2.21661,154500000.0
2005-03-11 05:15:00,2.21664,2.21688,2.21636,2.21687,190800000.0
2005-03-11 05:20:00,2.21671,2.21715,2.21601,2.21703,114900000.0
2005-03-11 05:25:00,2.21682,2.21725,2.21638,2.21703,155700001.0
2005-03-11 05:30:00,2.21711,2.21734,2.2166,2.21734,94100000.0
2005-03-11 05:35:00,2.21711,2.21734,2.21653,2.21716,159400000.0
2005-03-11 05:40:00,2.21672,2.21714,2.21653,2.21659,157300000.0
2005-03-11 05:45:00,2.217,2.21746,2.2164,2.21645,191000000.0
2005-03-11 05:50:00,2.21699,2.21803,2.21699,2.21741,187800000.0
2005-03-11 05:55:00,2.21731,2.21794,2.21714,2.21781,133800000.0
2005-03-11 06:00:00,2.21784,2.21811,2.21753,2.21807,163100000.0
2005-03-11 06:05:00,2.21817,2.21829,2.21721,2.21793,175900000.0
2005-03-11 06:10:00,2.21764,2.21815,2.21752,2.21752,150900000.0
2005-03-11 06:15:00,2.21817,2.21836,2.2176,2.21805,175000000.0
2005-03-11 06:20:00,2.21844,2.21853,2.21733,2.21797,195000000.0
2005-03-11 06:25:00,2.21836,2.21862,2.21788,2.21835,160000000.0
2005-03-11 06:30:00,2.21846,2.21883,2.21785,2.21823,158700000.0
2005-03-11 06:35:00,2.21787,2.21839,2.21759,2.21811,184300000.0
2005-03-11 06:40:00,2.2183,2.21858,2.21778,2.21858,198800000.0
2005-03-11 06:45:00,2.21845,2.21908,2.21817,2.2187,183600000.0
2005-03-11 06:50:00,2.21873,2.21887,2.21778,2.21818,188599998.0
2005-03-11 06:55:00,2.21832,2.2185,2.21778,2.21843,136600000.0
2005-03-11 07:00:00,2.21832,2.21856,2.21778,2.21836,176700000.0
2005-03-11 07:05:00,2.21826,2.21876,2.21814,2.2182,144900000.0
2005-03-11 07:10:00,2.21849,2.21878,2.21805,2.21866,241700000.0
2005-03-11 07:15:00,2.21841,2.21883,2.21751,2.2178,188800000.0
2005-03-11 07:20:00,2.21785,2.21857,2.21764,2.21769,170000000.0
2005-03-11 07:25:00,2.21792,2.21835,2.21739,2.21811,187500000.0
2005-03-11 07:30:00,2.21791,2.21837,2.21752,2.21752,168500000.0
2005-03-11 07:35:00,2.21762,2.21861,2.21745,2.21829,162300000.0
2005-03-11 07:40:00,2.21848,2.21863,2.21725,2.21725,201599999.0
2005-03-11 07:45:00,2.21765,2.21826,2.21746,2.21786,184200000.0
2005-03-11 07:50:00,2.21809,2.21882,2.21793,2.21874,152900000.0
2005-03-11 07:55:00,2.2185,2.21873,2.21809,2.21839,183300001.0
2005-03-11 08:00:00,2.21868,2.21868,2.21775,2.21803,143100000.0
2005-03-11 08:05:00,2.21801,2.21886,2.21771,2.21826,155700001.0
2005-03-11 08:10:00,2.21841,2.21882,2.2181,2.21823,178799999.0
2005-03-11 08:15:00,2.21855,2.21894,2.21823,2.21874,220499998.0
2005-03-11 08:20:00,2.21889,2.21901,2.21806,2.21853,192900000.0
2005-03-11 08:25:00,2.21874,2.21874,2.21765,2.2183,149900000.0
2005-03-11 08:30:00,2.21813,2.21861,2.21742,2.21806,195100001.0
2005-03-11 08:35:00,2.21783,2.21822,2.21731,2.21755,142300000.0
2005-03-11 08:40:00,2.21771,2.21843,2.21763,2.21791,186400001.0
2005-03-11 08:45:00,2.21779,2.21836,2.21762,2.21802,183000000.0
2005-03-11 08:50:00,2.2184,2.2189,2.21784,2.2189,202900000.0
2005-03-11 08:55:00,2.21931,2.21956,2.21827,2.21865,186500001.0
2005-03-11 09:00:00,2.21843,2.21876,2.21759,2.21798,211700000.0
2005-03-11 09:05:00,2.21787,2.21791,2.2171,2.21735,185900000.0
2005-03-11 09:10:00,2.21723,2.21743,2.21609,2.21611,232400000.0
2005-03-11 09:15:00,2.21628,2.21732,2.21614,2.21652,120600000.0
2005-03-11 09:20:00,2.21663,2.21748,2.2165,2.21739,179899998.0
2005-03-11 09:25:00,2.2175,2.21853,2.21733,2.21764,155000000.0
2005-03-11 09:30:00,2.21765,2.21857,2.21747,2.2185,170900001.0
2005-03-11 09:35:00,2.21822,2.21868,2.2179,2.21832,234400000.0
2005-03-11 09:40:00,2.21819,2.21829,2.2166,2.21741,151100000.0
2005-03-11 09:45:00,2.2173,2.21776,2.21635,2.21635,148100000.0
2005-03-11 09:50:00,2.21618,2.21762,2.21592,2.21762,162600000.0
2005-03-11 09:55:00,2.21789,2.21799,2.21654,2.21699,201300000.0
2005-03-11 10:00:00,2.21663,2.21703,2.2153,2.21669,187200000.0
2005-03-11 10:05:00,2.21688,2.21752,2.21647,2.21662,162200000.0
2005-03-11 10:10:00,2.21662,2.21756,2.2165,2.2168,184500000.0
2005-03-11 10:15:00,2.21717,2.21753,2.21653,2.21653,203600000.0
2005-03-11 10:20:00,2.21615,2.21637,2.21513,2.21528,196600000.0
2005-03-11 10:25:00,2.21509,2.21647,2.21508,2.21591,186800000.0
2005-03-11 10:30:00,2.21569,2.21615,2.21525,2.21584,229300000.0
2005-03-11 10:35:00,2.21588,2.21624,2.2153,2.21575,214700000.0
2005-03-11 10:40:00,2.21559,2.21578,2.21487,2.2153,180100000.0
2005-03-11 10:45:00,2.21546,2.2159,2.21472,2.2159,205700000.0
2005-03-11 10:50:00,2.21579,2.21603,2.21395,2.21422,158300000.0
2005-03-11 10:55:00,2.21441,2.21461,2.21318,2.21422,194900000.0
2005-03-11 11:00:00,2.21398,2.21452,2.21339,2.2135,176500000.0
2005-03-11 11:05:00,2.21335,2.21407,2.21304,2.21391,168700000.0
2005-03-11 11:10:00,2.21409,2.21463,2.21373,2.214,168600000.0
2005-03-11 11:15:00,2.21383,2.21476,2.21383,2.21467,213000000.0
2005-03-11 11:20:00,2.21471,2.21605,2.21461,2.21517,202800001.0
2005-03-11 11:25:00,2.21522,2.21546,2.21439,2.21478,166700000.0
2005-03-11 11:30:00,2.21506,2.21614,2.21453,2.21576,206600000.0
2005-03-11 11:35:00,2.21582,2.21627,2.21564,2.21598,238400000.0
2005-03-11 11:40:00,2.21595,2.21617,2.21547,2.21609,146300000.0
2005-03-11 11:45:00,2.21594,2.21651,2.21553,2.21581,155200000.0
2005-03-11 11:50:00,2.2156,2.21597,2.21508,2.21549,202800000.0
2005-03-11 11:55:00,2.21552,2.21589,2.21509,2.21553,152900000.0
2005-03-11 12:00:00,2.21579,2.21633,2.21529,2.21608,144400000.0
2005-03-11 12:05:00,2.21614,2.21649,2.21567,2.21615,228000000.0
2005-03-11 12:10:00,2.21645,2.21668,2.21592,2.2162,167099999.0
2005-03-11 12:15:00,2.21632,2.21689,2.21574,2.21614,199600000.0
2005-03-11 12:20:00,2.21633,2.21665,2.21556,2.21601,184200001.0
2005-03-11 12:25:00,2.21625,2.21661,2.21583,2.21595,193799999.0
2005-03-11 12:30:00,2.21596,2.21679,2.21545,2.2156,170400000.0
2005-03-11 12:35:00,2.21567,2.21583,2.21513,2.21575,192300000.0
2005-03-11 12:40:00,2.21581,2.21692,2.21567,2.2167,268499999.0
2005-03-11 12:45:00,2.21655,2.21725,2.21641,2.21665,184700000.0
2005-03-11 12:50:00,2.21672,2.21745,2.21642,2.21715,193200000.0
2005-03-11 12:55:00,2.21702,2.218,2.21694,2.21773,219400000.0
2005-03-11 13:00:00,2.21769,2.21842,2.21722,2.218,218700000.0
2005-03-11 13:05:00,2.21814,2.21825,2.21771,2.21804,192000000.0
2005-03-11 13:10:00,2.21818,2.21865,2.21779,2.2181,194299999.0
2005-03-11 13:15:00,2.21817,2.21869,2.21719,2.21743,169200000.0
2005-03-11 13:20:00,2.21756,2.21823,2.21685,2.21698,196700001.0
2005-03-11 13:25:00,2.2171,2.21731,2.21655,2.21714,171900000.0
2005-03-11 13:30:00,2.21737,2.21781,2.21675,2.21737,230800000.0
2005-03-11 13:35:00,2.21708,2.21753,2.21629,2.21655,196000000.0
2005-03-11 13:40:00,2.21668,2.21837,2.21668,2.21767,156200000.0
2005-03-11 13:45:00,2.21759,2.21807,2.21756,2.21775,170200000.0
2005-03-11 13:50:00,2.21776,2.21855,2.21761,2.21855,161400001.0
2005-03-11 13:55:00,2.21856,2.2193,2.2184,2.21875,162100000.0
2005-03-11 14:00:00,2.21882,2.21897,2.21817,2.21863,161399999.0
2005-03-11 14:05:00,2.21856,2.21886,2.21804,2.21818,178399999.0
2005-03-11 14:10:00,2.21802,2.21897,2.21777,2.21893,229999999.0
2005-03-11 14:15:00,2.2186,2.21982,2.2186,2.21932,184100000.0
2005-03-11 14:20:00,2.2191,2.21945,2.21871,2.21904,189800000.0
2005-03-11 14:25:00,2.21912,2.21978,2.21844,2.21859,148100000.0
2005-03-11 14:30:00,2.21875,2.21913,2.21836,2.21889,197200000.0
2005-03-11 14:35:00,2.2187,2.21912,2.21827,2.21835,175400000.0
2005-03-11 14:40:00,2.2185,2.21853,2.218,2.21826,228800000.0
2005-03-11 14:45:00,2.21805,2.21852,2.21752,2.21836,203900000.0
2005-03-11 14:50:00,2.21807,2.21884,2.21804,2.21879,214100001.0
2005-03-11 14:55:00,2.21882,2.21887,2.21787,2.21817,192800000.0
2005-03-11 15:00:00,2.2182,2.21859,2.218,2.21845,180300000.0
2005-03-11 15:05:00,2.21853,2.21927,2.21849,2.21859,238600000.0
2005-03-11 15:10:00,2.21865,2.21865,2.21786,2.21801,156900000.0
2005-03-11 15:15:00,2.21809,2.2194,2.21758,2.21895,177400001.0
2005-03-11 15:20:00,2.21886,2.21927,2.21824,2.21826,191300000.0
2005-03-11 15:25:00,2.21818,2.21915,2.21736,2.21754,136700000.0
2005-03-11 15:30:00,2.2178,2.21985,2.21661,2.21663,185900000.0
2005-03-11 15:35:00,2.21633,2.21664,2.2153,2.21563,256100002.0
2005-03-11 15:40:00,2.21581,2.21693,2.21553,2.21669,184900001.0
2005-03-11 15:45:00,2.217,2.21826,2.21678,2.21708,192400000.0
2005-03-11 15:50:00,2.21715,2.21775,2.21688,2.21765,163700000.0
2005-03-11 15:55:00,2.21865,2.22238,2.21853,2.22062,148300000.0
2005-03-11 16:00:00,2.22059,2.22082,2.21974,2.21974,229600000.0
2005-03-11 16:05:00,2.2197,2.22062,2.2193,2.2193,231400000.0
2005-03-11 16:10:00,2.21953,2.22035,2.21932,2.21934,169700000.0
2005-03-11 16:15:00,2.21903,2.21981,2.2189,2.21965,191900000.0
2005-03-11 16:20:00,2.21982,2.21995,2.21888,2.21924,202400000.0
2005-03-11 16:25:00,2.21925,2.22057,2.21925,2.22018,196699999.0
2005-03-11 16:30:00,2.2201,2.22095,2.21986,2.22016,249099999.0
2005-03-11 16:35:00,2.22002,2.22026,2.2181,2.21955,184900000.0
2005-03-11 16:40:00,2.2198,2.2204,2.21941,2.22006,186900000.0
2005-03-11 16:45:00,2.22014,2.22057,2.21978,2.22036,224400000.0
2005-03-11 16:50:00,2.2202,2.22049,2.21954,2.21983,225100000.0
2005-03-11 16:55:00,2.2198,2.22069,2.21948,2.22051,184800000.0
2005-03-11 17:00:00,2.22048,2.22099,2.21961,2.22041,188600000.0
2005-03-11 17:05:00,2.22017,2.22065,2.21966,2.21978,228399999.0
2005-03-11 17:10:00,2.21987,2.22002,2.21776,2.21798,168300000.0
2005-03-11 17:15:00,2.21783,2.2191,2.21773,2.21891,165100000.0
2005-03-11 17:20:00,2.21894,2.21942,2.21818,2.2186,198700000.0
2005-03-11 17:25:00,2.21856,2.21884,2.21801,2.21831,144900000.0
2005-03-11 17:30:00,2.21831,2.21887,2.21755,2.21783,237900000.0
2005-03-11 17:35:00,2.21768,2.21818,2.21663,2.21775,246800000.0
2005-03-11 17:40:00,2.21752,2.21853,2.21727,2.2178,202699999.0
2005-03-11 17:45:00,2.21771,2.21817,2.21704,2.21724,145700000.0
2005-03-11 17:50:00,2.21735,2.21764,2.21694,2.21729,188000000.0
2005-03-11 17:55:00,2.21724,2.21732,2.21676,2.21723,178100000.0
2005-03-11 18:00:00,2.21721,2.21736,2.21605,2.21643,1486100000.0
2005-03-11 18:05:00,2.21667,2.2168,2.21532,2.21588,1676600000.0
2005-03-11 18:10:00,2.21593,2.21605,2.21489,2.21546,1126200000.0
2005-03-11 18:15:00,2.21554,2.21617,2.21533,2.21583,1402400001.0
2005-03-11 18:20:00,2.2157,2.21598,2.21515,2.21532,1311199999.0
2005-03-11 18:25:00,2.21525,2.21611,2.21492,2.21599,1420399998.0
2005-03-11 18:30:00,2.21586,2.21666,2.2151,2.21608,1366400001.0
2005-03-11 18:35:00,2.21607,2.21644,2.21584,2.21598,624300001.0
2005-03-11 18:40:00,2.21583,2.21589,2.21437,2.21516,724400000.0
2005-03-11 18:45:00,2.21529,2.21553,2.21414,2.21521,261000000.0
2005-03-11 18:50:00,2.21486,2.21527,2.21442,2.21503,661199999.0
2005-03-11 18:55:00,2.21507,2.216,2.21486,2.21596,706400000.0
2005-03-11 19:00:00,2.21597,2.21612,2.21524,2.21543,405700000.0
2005-03-11 19:05:00,2.2155,2.2155,2.21403,2.21487,887600000.0
2005-03-11 19:10:00,2.21475,2.2154,2.2143,2.21481,417600000.0
2005-03-11 19:15:00,2.21443,2.21541,2.21443,2.2152,390100000.0
2005-03-11 19:20:00,2.21519,2.21527,2.2143,2.21495,569000001.0
2005-03-11 19:25:00,2.21486,2.21538,2.2146,2.21517,556999999.0
2005-03-11 19:30:00,2.21547,2.21607,2.21501,2.21581,632499999.0
2005-03-11 19:35:00,2.21565,2.21608,2.21487,2.2157,374500001.0
2005-03-11 19:40:00,2.21577,2.21612,2.21538,2.21609,382600000.0
2005-03-11 19:45:00,2.21612,2.21635,2.21575,2.21592,297900000.0
2005-03-11 19:50:00,2.21604,2.2167,2.21567,2.21615,312900000.0
2005-03-11 19:55:00,2.21611,2.21638,2.21572,2.21581,448100000.0
2005-03-11 20:00:00,2.21593,2.21652,2.21541,2.21648,327899998.0
2005-03-11 20:05:00,2.21547,2.21658,2.21547,2.21599,249700000.0
2005-03-11 20:10:00,2.21576,2.21663,2.21558,2.21627,560500000.0
2005-03-11 20:15:00,2.21632,2.21688,2.21604,2.2167,556000000.0
2005-03-11 20:20:00,2.21658,2.21697,2.21625,2.21677,570400000.0
2005-03-11 20:25:00,2.21661,2.21698,2.21594,2.21612,874200000.0
2005-03-11 20:30:00,2.21651,2.21689,2.21598,2.21665,1093800000.0
2005-03-11 20:35:00,2.21656,2.21686,2.21593,2.21593,504399999.0
2005-03-11 20:40:00,2.2162,2.21629,2.21566,2.21603,614500000.0
2005-03-11 20:45:00,2.21548,2.21612,2.21548,2.21583,601000000.0
2005-03-11 20:50:00,2.21582,2.21627,2.21566,2.21597,796999999.0
2005-03-11 20:55:00,2.21601,2.2167,2.21597,2.21641,1070700001.0
2005-03-11 21:00:00,2.2166,2.21669,2.2162,2.21636,815600000.0
2005-03-11 21:05:00,2.21619,2.21654,2.21592,2.21632,232400000.0
2005-03-11 21:10:00,2.21636,2.21642,2.21546,2.21618,495700000.0
2005-03-11 21:15:00,2.21631,2.21669,2.21553,2.21614,603100000.0
2005-03-11 21:20:00,2.21613,2.21634,2.21552,2.21589,745800000.0
2005-03-11 21:25:00,2.21598,2.2163,2.21538,2.21628,282900000.0
2005-03-11 21:30:00,2.21639,2.2169,2.21611,2.2166,473900001.0
2005-03-11 21:35:00,2.21674,2.21674,2.21546,2.21564,240800000.0
2005-03-11 21:40:00,2.21576,2.21584,2.2151,2.21537,341000000.0
2005-03-11 21:45:00,2.21543,2.21581,2.21498,2.21546,439300001.0
2005-03-11 21:50:00,2.21542,2.21558,2.2146,2.2146,297500001.0
2005-03-11 21:55:00,2.21477,2.21548,2.21439,2.21475,355200000.0
2005-03-11 22:00:00,2.21468,2.21492,2.21427,2.21451,321800000.0
2005-03-11 22:05:00,2.2146,2.215,2.21349,2.21357,200900001.0
2005-03-11 22:10:00,2.21368,2.21412,2.21339,2.21412,202200000.0
2005-03-11 22:15:00,2.21403,2.21438,2.21344,2.21347,324800000.0
2005-03-11 22:20:00,2.21374,2.21437,2.21307,2.21403,280700000.0
2005-03-11 22:25:00,2.21405,2.21423,2.21351,2.21397,311300000.0
2005-03-11 22:30:00,2.21407,2.21438,2.21323,2.21367,349399999.0
2005-03-11 22:35:00,2.21386,2.21412,2.2133,2.21395,156400000.0
2005-03-11 22:40:00,2.21375,2.21438,2.21354,2.21397,323000000.0
2005-03-11 22:45:00,2.21416,2.21441,2.21366,2.21412,390500000.0
2005-03-11 22:50:00,2.21423,2.2145,2.21352,2.21394,234100000.0
2005-03-11 22:55:00,2.21386,2.21396,2.21285,2.21339,201600000.0
2005-03-11 23:00:00,2.21333,2.21388,2.2131,2.21342,120100000.0
2005-03-11 23:05:00,2.21356,2.21419,2.21333,2.21387,144800000.0
2005-03-11 23:10:00,2.21364,2.21413,2.21356,2.21373,164300000.0
2005-03-11 23:15:00,2.2138,2.21503,2.21372,2.21447,169100000.0
2005-03-11 23:20:00,2.21504,2.21535,2.21414,2.21467,117199999.0
2005-03-11 23:25:00,2.21463,2.21508,2.2144,2.21476,175900000.0
2005-03-11 23:30:00,2.21448,2.21481,2.21417,2.21461,173900000.0
2005-03-11 23:35:00,2.21453,2.21497,2.21437,2.21486,172000000.0
2005-03-11 23:40:00,2.21461,2.2149,2.21433,2.21457,181800000.0
2005-03-11 23:45:00,2.21441,2.21477,2.21406,2.21434,189800000.0
2005-03-11 23:50:00,2.21447,2.2146,2.21394,2.21398,150100000.0
2005-03-11 23:55:00,2.2141,2.2153,2.214,2.2149,133700000.0
2005-03-14 00:00:00,2.21419,2.21454,2.21367,2.21393,154300000.0
2005-03-14 00:05:00,2.21374,2.21409,2.21345,2.21409,160900000.0
2005-03-14 00:10:00,2.21397,2.21431,2.21358,2.21412,114300000.0
2005-03-14 00:15:00,2.21438,2.2152,2.21424,2.21474,205500000.0
2005-03-14 00:20:00,2.21465,2.21493,2.21443,2.21475,157300000.0
2005-03-14 00:25:00,2.21445,2.21506,2.21444,2.21447,184200001.0
2005-03-14 00:30:00,2.21476,2.21503,2.21418,2.2147,128900000.0
2005-03-14 00:35:00,2.21476,2.21485,2.21434,2.21468,117800000.0
2005-03-14 00:40:00,2.2146,2.21465,2.21403,2.21415,139300001.0
2005-03-14 00:45:00,2.21432,2.21471,2.21391,2.2145,125800000.0
2005-03-14 00:50:00,2.21448,2.21484,2.21429,2.21449,172100000.0
2005-03-14 00:55:00,2.21458,2.21483,2.21416,2.21455,168100000.0
2005-03-14 01:00:00,2.2147,2.21561,2.21439,2.21439,184700000.0
2005-03-14 01:05:00,2.21492,2.21546,2.21461,2.21506,161900000.0
2005-03-14 01:10:00,2.21542,2.21572,2.21477,2.21477,157100000.0
2005-03-14 01:15:00,2.21457,2.21486,2.21411,2.21459,146700001.0
2005-03-14 01:20:00,2.21443,2.21487,2.2141,2.21452,130500000.0
2005-03-14 01:25:00,2.21467,2.21488,2.21401,2.21404,152100000.0
2005-03-14 01:30:00,2.2142,2.21425,2.21377,2.21384,149500000.0
2005-03-14 01:35:00,2.21407,2.21455,2.21392,2.21437,195899999.0
2005-03-14 01:40:00,2.21444,2.21449,2.21407,2.21422,151000000.0
2005-03-14 01:45:00,2.21422,2.21451,2.21385,2.21412,188900001.0
2005-03-14 01:50:00,2.21413,2.21433,2.21387,2.21395,194000000.0
2005-03-14 01:55:00,2.21392,2.21392,2.21343,2.21381,151500000.0
2005-03-14 02:00:00,2.21391,2.21411,2.21318,2.21322,200800002.0
2005-03-14 02:05:00,2.21301,2.2141,2.21295,2.21362,248499999.0
2005-03-14 02:10:00,2.21402,2.21413,2.21312,2.21358,142100000.0
2005-03-14 02:15:00,2.21365,2.21382,2.21292,2.2135,187300000.0
2005-03-14 02:20:00,2.21341,2.21355,2.21289,2.21336,146100000.0
2005-03-14 02:25:00,2.21293,2.21329,2.21265,2.21265,170300000.0
2005-03-14 02:30:00,2.21286,2.21309,2.21239,2.21266,187600001.0
2005-03-14 02:35:00,2.21281,2.21299,2.21253,2.2127,134500000.0
2005-03-14 02:40:00,2.21244,2.2132,2.21212,2.21278,146500000.0
2005-03-14 02:45:00,2.21267,2.21292,2.2123,2.21284,167900000.0
2005-03-14 02:50:00,2.21275,2.21337,2.21254,2.21317,165500000.0
2005-03-14 02:55:00,2.2132,2.2138,2.21301,2.21327,195500000.0
2005-03-14 03:00:00,2.21307,2.21406,2.21257,2.21402,176400000.0
2005-03-14 03:05:00,2.21349,2.21378,2.2131,2.2132,171300000.0
2005-03-14 03:10:00,2.21336,2.21336,2.21229,2.2125,151100000.0
2005-03-14 03:15:00,2.21223,2.21267,2.21202,2.21228,138300000.0
2005-03-14 03:20:00,2.21219,2.2129,2.21216,2.2127,210900000.0
2005-03-14 03:25:00,2.21298,2.21381,2.21274,2.21374,159400000.0
2005-03-14 03:30:00,2.2138,2.21393,2.21255,2.21294,170700000.0
2005-03-14 03:35:00,2.21304,2.21371,2.21237,2.21289,210099999.0
2005-03-14 03:40:00,2.21215,2.21312,2.21215,2.21265,130300000.0
2005-03-14 03:45:00,2.21256,2.21332,2.21256,2.21266,209500000.0
2005-03-14 03:50:00,2.21267,2.21375,2.21265,2.21316,209700002.0
2005-03-14 03:55:00,2.2133,2.21366,2.21281,2.21362,193400000.0
2005-03-14 04:00:00,2.21345,2.21467,2.21345,2.21446,215900000.0
2005-03-14 04:05:00,2.21432,2.21462,2.21364,2.21375,165600000.0
2005-03-14 04:10:00,2.21394,2.21502,2.21375,2.21485,156500000.0
2005-03-14 04:15:00,2.21483,2.21519,2.21408,2.21444,153900000.0
2005-03-14 04:20:00,2.21428,2.21491,2.21355,2.21355,182100000.0
2005-03-14 04:25:00,2.21447,2.21473,2.2141,2.21411,210800000.0
2005-03-14 04:30:00,2.21403,2.21431,2.21331,2.21365,221800000.0
2005-03-14 04:35:00,2.21351,2.2142,2.2135,2.21353,187400000.0
2005-03-14 04:40:00,2.21319,2.21404,2.21319,2.21366,229000001.0
2005-03-14 04:45:00,2.21366,2.21416,2.21336,2.21346,111600000.0
2005-03-14 04:50:00,2.21329,2.21388,2.21323,2.21359,171900001.0
2005-03-14 04:55:00,2.21355,2.21375,2.21323,2.21365,177900000.0
2005-03-14 05:00:00,2.21372,2.21397,2.21301,2.21322,145300000.0
2005-03-14 05:05:00,2.21337,2.21401,2.21302,2.21333,203900001.0
2005-03-14 05:10:00,2.21336,2.21382,2.21307,2.21361,177500000.0
2005-03-14 05:15:00,2.21377,2.21385,2.21301,2.21379,210200000.0
2005-03-14 05:20:00,2.21361,2.21389,2.21252,2.21319,137600000.0
2005-03-14 05:25:00,2.21296,2.21365,2.21285,2.21345,134000000.0
2005-03-14 05:30:00,2.21325,2.21367,2.21294,2.21367,194500000.0
2005-03-14 05:35:00,2.21335,2.21429,2.21333,2.21399,170199999.0
2005-03-14 05:40:00,2.21383,2.21441,2.21347,2.21434,183700000.0
2005-03-14 05:45:00,2.21437,2.21437,2.21368,2.21422,165700000.0
2005-03-14 05:50:00,2.21445,2.21445,2.2137,2.2137,200800000.0
2005-03-14 05:55:00,2.2138,2.21402,2.213,2.2136,140400000.0
2005-03-14 06:00:00,2.21331,2.21391,2.21323,2.21361,210800001.0
2005-03-14 06:05:00,2.21373,2.21403,2.21314,2.21337,211900000.0
2005-03-14 06:10:00,2.21362,2.21375,2.21303,2.21375,205800000.0
2005-03-14 06:15:00,2.2135,2.21395,2.21315,2.21358,121000000.0
2005-03-14 06:20:00,2.21351,2.21408,2.21342,2.21383,158600000.0
2005-03-14 06:25:00,2.21345,2.21398,2.21293,2.21378,154700000.0
2005-03-14 06:30:00,2.21399,2.21445,2.21339,2.21432,211899999.0
2005-03-14 06:35:00,2.21403,2.21483,2.21345,2.21411,200500000.0
2005-03-14 06:40:00,2.21434,2.21477,2.21399,2.21462,215800000.0
2005-03-14 06:45:00,2.21443,2.2147,2.21361,2.2146,185400000.0
2005-03-14 06:50:00,2.21418,2.21486,2.21412,2.2146,181800000.0
2005-03-14 06:55:00,2.21439,2.21476,2.21395,2.21447,191700000.0
2005-03-14 07:00:00,2.21459,2.21459,2.21384,2.21398,174100000.0
2005-03-14 07:05:00,2.21399,2.21434,2.21366,2.21393,156700000.0
2005-03-14 07:10:00,2.21346,2.21435,2.21346,2.21414,167300000.0
2005-03-14 07:15:00,2.2145,2.21498,2.21383,2.21498,187500000.0
2005-03-14 07:20:00,2.21504,2.21508,2.21374,2.21431,198900000.0
2005-03-14 07:25:00,2.21404,2.21556,2.21404,2.21556,159700000.0
2005-03-14 07:30:00,2.21495,2.21588,2.2148,2.21542,151200000.0
2005-03-14 07:35:00,2.21505,2.21549,2.21421,2.21484,196500000.0
2005-03-14 07:40:00,2.21481,2.21564,2.21413,2.21563,213600000.0
2005-03-14 07:45:00,2.21535,2.21595,2.21481,2.21566,224400000.0
2005-03-14 07:50:00,2.21569,2.21592,2.21507,2.2157,209700000.0
2005-03-14 07:55:00,2.21575,2.21595,2.21463,2.21534,220199999.0
2005-03-14 08:00:00,2.21548,2.21633,2.21493,2.21582,163800000.0
2005-03-14 08:05:00,2.21575,2.21603,2.21513,2.21557,145400000.0
2005-03-14 08:10:00,2.21554,2.21598,2.21511,2.21545,178700000.0
2005-03-14 08:15:00,2.21565,2.21571,2.21489,2.21543,186799999.0
2005-03-14 08:20:00,2.2153,2.21607,2.21515,2.21581,183900000.0
2005-03-14 08:25:00,2.21599,2.21632,2.21568,2.21621,175799999.0
2005-03-14 08:30:00,2.21559,2.21653,2.21542,2.21613,228800000.0
2005-03-14 08:35:00,2.21631,2.21747,2.21591,2.217,154600000.0
2005-03-14 08:40:00,2.21681,2.21776,2.2167,2.21765,190800000.0
2005-03-14 08:45:00,2.21761,2.21786,2.21748,2.21768,184000000.0
2005-03-14 08:50:00,2.21748,2.21793,2.21748,2.21768,165500000.0
2005-03-14 08:55:00,2.21761,2.21787,2.2175,2.21777,177600000.0
2005-03-14 09:00:00,2.2176,2.21793,2.21753,2.21772,150100000.0
2005-03-14 09:05:00,2.21754,2.21785,2.21739,2.21744,120600000.0
2005-03-14 09:10:00,2.21783,2.21824,2.21718,2.21727,197600000.0
2005-03-14 09:15:00,2.21686,2.21802,2.21683,2.21775,137800000.0
2005-03-14 09:20:00,2.2178,2.21803,2.21706,2.21793,167400000.0
2005-03-14 09:25:00,2.21769,2.21811,2.2174,2.21785,233500000.0
2005-03-14 09:30:00,2.21772,2.21935,2.21671,2.21935,180500000.0
2005-03-14 09:35:00,2.21933,2.2198,2.21844,2.21933,214700000.0
2005-03-14 09:40:00,2.21915,2.21927,2.21782,2.21819,186000000.0
2005-03-14 09:45:00,2.21831,2.21848,2.21678,2.21815,149700000.0
2005-03-14 09:50:00,2.21793,2.21845,2.21736,2.21746,188900000.0
2005-03-14 09:55:00,2.21725,2.21775,2.21667,2.21704,171400000.0
2005-03-14 10:00:00,2.21669,2.21689,2.21618,2.21651,214700000.0
2005-03-14 10:05:00,2.21667,2.21821,2.21657,2.21808,176300000.0
2005-03-14 10:10:00,2.21813,2.21903,2.21808,2.21813,141600000.0
2005-03-14 10:15:00,2.21847,2.21847,2.21667,2.21709,168100001.0
2005-03-14 10:20:00,2.21762,2.21771,2.21671,2.21728,162000000.0
2005-03-14 10:25:00,2.21732,2.21827,2.21732,2.21808,182000000.0
2005-03-14 10:30:00,2.21799,2.21827,2.2171,2.21792,166200000.0
2005-03-14 10:35:00,2.21778,2.21829,2.21739,2.21808,205300000.0
2005-03-14 10:40:00,2.21833,2.21879,2.21802,2.2182,193100000.0
2005-03-14 10:45:00,2.21843,2.21848,2.21758,2.21798,194100000.0
2005-03-14 10:50:00,2.2181,2.21932,2.2179,2.21835,172100000.0
2005-03-14 10:55:00,2.21852,2.21896,2.21788,2.21896,190600000.0
2005-03-14 11:00:00,2.21876,2.22005,2.21874,2.21914,130900000.0
2005-03-14 11:05:00,2.21893,2.21906,2.21832,2.21874,180000001.0
2005-03-14 11:10:00,2.21856,2.21875,2.21794,2.21797,177600000.0
2005-03-14 11:15:00,2.21806,2.21812,2.21742,2.21782,180000000.0
2005-03-14 11:20:00,2.21773,2.21817,2.21738,2.21802,164900000.0
2005-03-14 11:25:00,2.21799,2.21859,2.21751,2.21844,173500000.0
2005-03-14 11:30:00,2.2185,2.21871,2.21764,2.21799,170300000.0
2005-03-14 11:35:00,2.21785,2.2191,2.2178,2.21892,181600000.0
2005-03-14 11:40:00,2.21859,2.21976,2.21842,2.21976,167300000.0
2005-03-14 11:45:00,2.21982,2.22001,2.21926,2.21926,161300000.0
2005-03-14 11:50:00,2.21933,2.22,2.21921,2.21947,186499999.0
2005-03-14 11:55:00,2.21954,2.2197,2.21885,2.2194,213900000.0
2005-03-14 12:00:00,2.21928,2.21965,2.21922,2.21932,154000000.0
2005-03-14 12:05:00,2.21927,2.22006,2.21927,2.21999,171500000.0
2005-03-14 12:10:00,2.22011,2.22017,2.21964,2.21997,166300000.0
2005-03-14 12:15:00,2.21971,2.2203,2.21971,2.22,188600000.0
2005-03-14 12:20:00,2.21986,2.21999,2.21889,2.21907,167300000.0
2005-03-14 12:25:00,2.21934,2.21954,2.21878,2.21922,175200000.0
2005-03-14 12:30:00,2.21924,2.22025,2.21903,2.22007,143000000.0
2005-03-14 12:35:00,2.21982,2.22033,2.21952,2.21996,178900000.0
2005-03-14 12:40:00,2.21991,2.21998,2.21942,2.21985,165300000.0
2005-03-14 12:45:00,2.21972,2.21978,2.21925,2.21946,216700000.0
2005-03-14 12:50:00,2.21929,2.21946,2.21891,2.21941,142300000.0
2005-03-14 12:55:00,2.21916,2.21989,2.2187,2.21968,180500000.0
2005-03-14 13:00:00,2.21965,2.22027,2.21947,2.21999,187200000.0
2005-03-14 13:05:00,2.22015,2.22067,2.21989,2.22049,214600001.0
2005-03-14 13:10:00,2.22043,2.22077,2.22024,2.22032,150800000.0
2005-03-14 13:15:00,2.22048,2.22073,2.21995,2.22031,203600002.0
2005-03-14 13:20:00,2.22018,2.22059,2.21966,2.2204,196299999.0
2005-03-14 13:25:00,2.22057,2.22105,2.22021,2.22098,172900000.0
2005-03-14 13:30:00,2.22096,2.22128,2.22038,2.22097,185200000.0
2005-03-14 13:35:00,2.22115,2.2215,2.22077,2.2211,226700000.0
2005-03-14 13:40:00,2.22089,2.22089,2.22019,2.22053,161200000.0
2005-03-14 13:45:00,2.22063,2.22142,2.22046,2.22117,202600000.0
2005-03-14 13:50:00,2.22109,2.22177,2.22083,2.2217,195500000.0
2005-03-14 13:55:00,2.22151,2.22194,2.22123,2.22138,191900000.0
2005-03-14 14:00:00,2.22139,2.22193,2.22107,2.2215,132500000.0
2005-03-14 14:05:00,2.2216,2.22203,2.22126,2.22173,181500000.0
2005-03-14 14:10:00,2.22165,2.22291,2.22164,2.22291,208900000.0
2005-03-14 14:15:00,2.22252,2.22335,2.22252,2.22283,181600000.0
2005-03-14 14:20:00,2.22303,2.22329,2.2226,2.22262,196100000.0
2005-03-14 14:25:00,2.22269,2.22344,2.22266,2.22332,176200000.0
2005-03-14 14:30:00,2.22346,2.22445,2.22292,2.22432,180400001.0
2005-03-14 14:35:00,2.22402,2.22469,2.22373,2.22398,154800000.0
2005-03-14 14:40:00,2.22407,2.22536,2.22396,2.225,205300000.0
2005-03-14 14:45:00,2.22494,2.22494,2.22434,2.22452,143100000.0
2005-03-14 14:50:00,2.22443,2.22511,2.22436,2.2246,272800000.0
2005-03-14 14:55:00,2.22437,2.22465,2.22307,2.22345,153599999.0
2005-03-14 15:00:00,2.2232,2.22451,2.2232,2.22435,198600000.0
2005-03-14 15:05:00,2.22438,2.22474,2.22382,2.22403,137600000.0
2005-03-14 15:10:00,2.22396,2.22458,2.22384,2.2245,150400000.0
2005-03-14 15:15:00,2.22464,2.22477,2.22418,2.22462,179299998.0
2005-03-14 15:20:00,2.22447,2.22478,2.22381,2.22413,144900000.0
2005-03-14 15:25:00,2.22404,2.22414,2.22345,2.22369,235199999.0
2005-03-14 15:30:00,2.22352,2.2237,2.22282,2.22301,159600000.0
2005-03-14 15:35:00,2.22291,2.22324,2.22197,2.22255,192800000.0
2005-03-14 15:40:00,2.22263,2.2231,2.22216,2.22216,184800000.0
2005-03-14 15:45:00,2.22218,2.22231,2.22141,2.22157,192100000.0
2005-03-14 15:50:00,2.22152,2.22223,2.22147,2.22192,160800000.0
2005-03-14 15:55:00,2.22185,2.22215,2.22043,2.22073,195900000.0
2005-03-14 16:00:00,2.22054,2.22069,2.21982,2.22015,219100001.0
2005-03-14 16:05:00,2.21982,2.22013,2.2192,2.21998,154600000.0
2005-03-14 16:10:00,2.21984,2.22,2.2189,2.21935,169200000.0
2005-03-14 16:15:00,2.21941,2.21962,2.21813,2.21843,186499999.0
2005-03-14 16:20:00,2.21862,2.21881,2.21796,2.21847,161600000.0
2005-03-14 16:25:00,2.21848,2.21915,2.21823,2.21898,211800000.0
2005-03-14 16:30:00,2.21901,2.21925,2.21838,2.21925,167200000.0
2005-03-14 16:35:00,2.21936,2.21972,2.21917,2.21938,190400000.0
2005-03-14 16:40:00,2.21963,2.21991,2.2193,2.21941,167900000.0
2005-03-14 16:45:00,2.21948,2.22,2.21929,2.22,178700000.0
2005-03-14 16:50:00,2.21987,2.22048,2.21968,2.22025,202700000.0
2005-03-14 16:55:00,2.22024,2.22043,2.21888,2.2194,151200000.0
2005-03-14 17:00:00,2.21932,2.21949,2.2178,2.21816,192500000.0
2005-03-14 17:05:00,2.21804,2.2184,2.2176,2.21785,191600000.0
2005-03-14 17:10:00,2.21758,2.21758,2.21681,2.21733,200800000.0
2005-03-14 17:15:00,2.21724,2.21771,2.21689,2.21713,193700000.0
2005-03-14 17:20:00,2.21777,2.21777,2.21672,2.21703,166100000.0
2005-03-14 17:25:00,2.2169,2.2176,2.21651,2.21682,163300000.0
2005-03-14 17:30:00,2.2171,2.21739,2.21652,2.21657,169100000.0
2005-03-14 17:35:00,2.21692,2.21746,2.21649,2.21668,120900000.0
2005-03-14 17:40:00,2.21694,2.21796,2.21694,2.21735,203100000.0
2005-03-14 17:45:00,2.21742,2.21775,2.21708,2.2175,174000000.0
2005-03-14 17:50:00,2.21776,2.21787,2.21683,2.2175,148300001.0
2005-03-14 17:55:00,2.21723,2.21856,2.21702,2.21836,164100000.0
2005-03-14 18:00:00,2.21831,2.21929,2.21831,2.21839,1523900002.0
2005-03-14 18:05:00,2.21848,2.21858,2.21738,2.21738,1710599999.0
2005-03-14 18:10:00,2.2176,2.21789,2.21679,2.21768,1138799999.0
2005-03-14 18:15:00,2.21783,2.21858,2.21763,2.21774,1356700000.0
2005-03-14 18:20:00,2.218,2.21921,2.21792,2.21873,1343100000.0
2005-03-14 18:25:00,2.21902,2.21953,2.21876,2.21932,1544400000.0
2005-03-14 18:30:00,2.2192,2.22065,2.21877,2.22026,1372200000.0
2005-03-14 18:35:00,2.22027,2.22087,2.21983,2.22019,653700000.0
2005-03-14 18:40:00,2.22035,2.2207,2.21969,2.22012,614099999.0
2005-03-14 18:45:00,2.22053,2.22145,2.22033,2.22115,312800000.0
2005-03-14 18:50:00,2.22146,2.22222,2.2211,2.22126,687999999.0
2005-03-14 18:55:00,2.22102,2.22129,2.21993,2.22076,688200000.0
2005-03-14 19:00:00,2.22056,2.22081,2.21952,2.22038,410000001.0
2005-03-14 19:05:00,2.22018,2.2216,2.22002,2.22146,744200000.0
2005-03-14 19:10:00,2.22142,2.22198,2.22073,2.22085,464299998.0
2005-03-14 19:15:00,2.22066,2.2215,2.22037,2.22131,396900000.0
2005-03-14 19:20:00,2.22159,2.22284,2.22141,2.22283,517600001.0
2005-03-14 19:25:00,2.22282,2.22304,2.22199,2.22225,546899999.0
2005-03-14 19:30:00,2.22237,2.22317,2.22227,2.22278,589599998.0
2005-03-14 19:35:00,2.22276,2.22348,2.2223,2.22264,398000001.0
2005-03-14 19:40:00,2.22293,2.22394,2.22293,2.22319,389300000.0
2005-03-14 19:45:00,2.22275,2.22339,2.22264,2.22285,323200000.0
2005-03-14 19:50:00,2.2227,2.2231,2.22218,2.22264,337300000.0
2005-03-14 19:55:00,2.22278,2.22286,2.22213,2.22235,450000000.0
2005-03-14 20:00:00,2.22211,2.22259,2.22175,2.22241,287600001.0
2005-03-14 20:05:00,2.22238,2.22249,2.22153,2.22214,226100000.0
2005-03-14 20:10:00,2.22235,2.22254,2.2218,2.2225,495100000.0
2005-03-14 20:15:00,2.22231,2.22242,2.22161,2.22232,599100000.0
2005-03-14 20:20:00,2.22225,2.22254,2.22145,2.2217,601899999.0
2005-03-14 20:25:00,2.2215,2.2218,2.22092,2.22163,837800000.0
2005-03-14 20:30:00,2.22146,2.22176,2.22085,2.22162,1126900000.0
2005-03-14 20:35:00,2.22171,2.22224,2.22147,2.22163,485700000.0
2005-03-14 20:40:00,2.22172,2.22173,2.21969,2.22086,689899999.0
2005-03-14 20:45:00,2.22092,2.22127,2.22023,2.22059,573500000.0
2005-03-14 20:50:00,2.22052,2.22107,2.21974,2.22026,807300000.0
2005-03-14 20:55:00,2.22049,2.22102,2.21995,2.22061,935300001.0
2005-03-14 21:00:00,2.22047,2.22077,2.21991,2.22029,831099999.0
2005-03-14 21:05:00,2.22017,2.22054,2.2195,2.2203,208300001.0
2005-03-14 21:10:00,2.22044,2.2208,2.21984,2.2203,503700001.0
2005-03-14 21:15:00,2.22046,2.22054,2.21981,2.2199,570599999.0
2005-03-14 21:20:00,2.22004,2.22075,2.21947,2.22038,820300000.0
2005-03-14 21:25:00,2.22035,2.22091,2.21999,2.21999,301700000.0
2005-03-14 21:30:00,2.22026,2.22031,2.2197,2.21998,398400000.0
2005-03-14 21:35:00,2.21978,2.22042,2.21956,2.22042,285000000.0
2005-03-14 21:40:00,2.22015,2.22088,2.21983,2.22056,388500000.0
2005-03-14 21:45:00,2.22075,2.22111,2.21987,2.22052,434800001.0
2005-03-14 21:50:00,2.22049,2.22049,2.21946,2.21975,314900001.0
2005-03-14 21:55:00,2.21954,2.22002,2.21896,2.21968,322800000.0
2005-03-14 22:00:00,2.21978,2.21995,2.21864,2.21888,334599999.0
2005-03-14 22:05:00,2.2193,2.21978,2.21891,2.21942,204800000.0
2005-03-14 22:10:00,2.21985,2.21999,2.21949,2.21969,205299999.0
2005-03-14 22:15:00,2.21974,2.22014,2.21932,2.21942,384400000.0
2005-03-14 22:20:00,2.2198,2.22006,2.2193,2.21994,289300000.0
2005-03-14 22:25:00,2.22009,2.22009,2.21946,2.21959,336900000.0
2005-03-14 22:30:00,2.21985,2.22038,2.2194,2.2199,342900000.0
2005-03-14 22:35:00,2.21969,2.22014,2.21917,2.21917,206700000.0
2005-03-14 22:40:00,2.21948,2.21974,2.21858,2.2191,326500000.0
2005-03-14 22:45:00,2.21893,2.2191,2.21827,2.21888,329400001.0
2005-03-14 22:50:00,2.21845,2.2193,2.21842,2.21847,279799999.0
2005-03-14 22:55:00,2.21915,2.21915,2.21854,2.219,179800000.0
2005-03-14 23:00:00,2.2189,2.21898,2.21812,2.21854,144500000.0
2005-03-14 23:05:00,2.2183,2.21883,2.21789,2.21865,162099999.0
2005-03-14 23:10:00,2.21843,2.219,2.21815,2.219,158200000.0
2005-03-14 23:15:00,2.21892,2.21902,2.21804,2.21835,147600000.0
2005-03-14 23:20:00,2.2183,2.21873,2.21775,2.21775,177899999.0
2005-03-14 23:25:00,2.2178,2.21845,2.21772,2.21818,120700000.0
2005-03-14 23:30:00,2.21784,2.2186,2.21781,2.21797,166300000.0
2005-03-14 23:35:00,2.21853,2.21901,2.21757,2.21882,162999999.0
2005-03-14 23:40:00,2.2186,2.21873,2.21818,2.21863,228900000.0
2005-03-14 23:45:00,2.21835,2.2187,2.21807,2.21822,204000000.0
2005-03-14 23:50:00,2.21837,2.21872,2.21803,2.21842,175000001.0
2005-03-14 23:55:00,2.21855,2.21886,2.21806,2.2183,153300000.0
2005-03-15 00:00:00,2.21828,2.21842,2.21748,2.2181,164000000.0
2005-03-15 00:05:00,2.21807,2.2182,2.21752,2.2176,212399999.0
2005-03-15 00:10:00,2.21774,2.21835,2.2174,2.21785,164400000.0
2005-03-15 00:15:00,2.21817,2.21854,2.21785,2.21785,130600000.0
2005-03-15 00:20:00,2.21821,2.21875,2.21804,2.21818,150100000.0
2005-03-15 00:25:00,2.21847,2.21855,2.21717,2.21801,205400000.0
2005-03-15 00:30:00,2.21786,2.21844,2.2175,2.21809,147900000.0
2005-03-15 00:35:00,2.21801,2.21847,2.21794,2.21828,202600000.0
2005-03-15 00:40:00,2.2184,2.21886,2.21805,2.21865,147899999.0
2005-03-15 00:45:00,2.21849,2.21926,2.21849,2.21862,103300000.0
2005-03-15 00:50:00,2.21874,2.21926,2.21828,2.21872,157600000.0
2005-03-15 00:55:00,2.21824,2.2188,2.218,2.21821,125600000.0
2005-03-15 01:00:00,2.21807,2.21869,2.21787,2.21849,187800000.0
2005-03-15 01:05:00,2.21865,2.21909,2.21821,2.21872,165800000.0
2005-03-15 01:10:00,2.21897,2.21928,2.21858,2.21912,187300000.0
2005-03-15 01:15:00,2.21904,2.21916,2.21828,2.21861,202100000.0
2005-03-15 01:20:00,2.21846,2.2189,2.21779,2.21865,152800000.0
2005-03-15 01:25:00,2.21818,2.2189,2.21756,2.21805,159300000.0
2005-03-15 01:30:00,2.21808,2.21845,2.21749,2.21845,167400000.0
2005-03-15 01:35:00,2.2185,2.21897,2.21807,2.21807,167099999.0
2005-03-15 01:40:00,2.2181,2.21895,2.2181,2.21868,194900000.0
2005-03-15 01:45:00,2.21839,2.21889,2.21831,2.21878,153600000.0
2005-03-15 01:50:00,2.21876,2.21914,2.21853,2.21884,183500000.0
2005-03-15 01:55:00,2.21892,2.21953,2.21879,2.21905,159100000.0
2005-03-15 02:00:00,2.21922,2.21942,2.21778,2.21778,152100000.0
2005-03-15 02:05:00,2.21786,2.21867,2.21773,2.21859,225000001.0
2005-03-15 02:10:00,2.2184,2.21878,2.21748,2.2185,169400000.0
2005-03-15 02:15:00,2.21844,2.21862,2.21773,2.21813,206700000.0
2005-03-15 02:20:00,2.21828,2.21941,2.21811,2.21941,155400000.0
2005-03-15 02:25:00,2.2194,2.21988,2.21887,2.2192,186399998.0
2005-03-15 02:30:00,2.2191,2.2196,2.21871,2.21891,182800000.0
2005-03-15 02:35:00,2.21902,2.21939,2.21855,2.21901,178700000.0
2005-03-15 02:40:00,2.21894,2.21966,2.21893,2.21897,142800000.0
2005-03-15 02:45:00,2.21933,2.21979,2.21919,2.21935,164500000.0
2005-03-15 02:50:00,2.21924,2.22003,2.21924,2.21996,225099998.0
2005-03-15 02:55:00,2.22002,2.22014,2.21921,2.21969,139700000.0
2005-03-15 03:00:00,2.21978,2.22028,2.21943,2.22012,183700000.0
2005-03-15 03:05:00,2.21984,2.22034,2.21894,2.21926,184300000.0
2005-03-15 03:10:00,2.21933,2.21989,2.21873,2.21909,131100000.0
2005-03-15 03:15:00,2.21921,2.21943,2.21871,2.21897,203400000.0
2005-03-15 03:20:00,2.21902,2.21948,2.21855,2.21857,184000000.0
2005-03-15 03:25:00,2.21846,2.21898,2.21792,2.21898,220399999.0
2005-03-15 03:30:00,2.21914,2.21963,2.21839,2.21932,167400000.0
2005-03-15 03:35:00,2.21937,2.22017,2.21905,2.22017,152200000.0
2005-03-15 03:40:00,2.2202,2.22135,2.22011,2.22135,206800000.0
2005-03-15 03:45:00,2.22107,2.22118,2.2205,2.22086,152800000.0
2005-03-15 03:50:00,2.22093,2.22143,2.22068,2.22106,133900000.0
2005-03-15 03:55:00,2.22104,2.22158,2.22092,2.22132,204500001.0
2005-03-15 04:00:00,2.22138,2.2218,2.22054,2.22092,181200000.0
2005-03-15 04:05:00,2.22109,2.22153,2.22085,2.22121,221900000.0
2005-03-15 04:10:00,2.22123,2.22132,2.22021,2.22081,194500000.0
2005-03-15 04:15:00,2.22066,2.22144,2.22061,2.22125,208900000.0
2005-03-15 04:20:00,2.2211,2.22145,2.22064,2.22105,212200000.0
2005-03-15 04:25:00,2.22139,2.22139,2.22073,2.22119,205600000.0
2005-03-15 04:30:00,2.22135,2.22145,2.22031,2.2211,193200001.0
2005-03-15 04:35:00,2.22065,2.22121,2.2204,2.22101,174400000.0
2005-03-15 04:40:00,2.22081,2.2212,2.22041,2.22067,174400000.0
2005-03-15 04:45:00,2.22044,2.2211,2.22002,2.22078,178500000.0
2005-03-15 04:50:00,2.22035,2.22096,2.22013,2.22034,170700000.0
2005-03-15 04:55:00,2.22035,2.22068,2.21973,2.2201,159800000.0
2005-03-15 05:00:00,2.2199,2.22032,2.2196,2.21993,141300000.0
2005-03-15 05:05:00,2.2203,2.22044,2.21964,2.22022,152200001.0
2005-03-15 05:10:00,2.2206,2.22066,2.21984,2.22032,150900000.0
2005-03-15 05:15:00,2.22022,2.22092,2.21983,2.22092,143500000.0
2005-03-15 05:20:00,2.22094,2.22107,2.21975,2.22036,156800000.0
2005-03-15 05:25:00,2.22049,2.22092,2.22027,2.22043,184800000.0
2005-03-15 05:30:00,2.22057,2.22074,2.21969,2.22067,178200000.0
2005-03-15 05:35:00,2.22055,2.22087,2.22035,2.22081,160800000.0
2005-03-15 05:40:00,2.22033,2.22117,2.22031,2.2211,224500000.0
2005-03-15 05:45:00,2.22086,2.22122,2.22056,2.2208,150100000.0
2005-03-15 05:50:00,2.22088,2.22149,2.22048,2.22149,183300000.0
2005-03-15 05:55:00,2.22128,2.22128,2.22051,2.22069,159500000.0
2005-03-15 06:00:00,2.22059,2.2211,2.22036,2.2206,148900000.0
2005-03-15 06:05:00,2.22089,2.22114,2.22007,2.22088,168900000.0
2005-03-15 06:10:00,2.22069,2.22124,2.22042,2.22057,141700000.0
2005-03-15 06:15:00,2.22118,2.22138,2.22063,2.22089,139900000.0
2005-03-15 06:20:00,2.22079,2.22121,2.22059,2.2209,172400000.0
2005-03-15 06:25:00,2.22084,2.22118,2.22052,2.22068,127600000.0
2005-03-15 06:30:00,2.22052,2.22118,2.22032,2.22052,145300000.0
2005-03-15 06:35:00,2.22046,2.22095,2.22002,2.22058,190400000.0
2005-03-15 06:40:00,2.22037,2.22079,2.22027,2.22038,177100002.0
2005-03-15 06:45:00,2.22037,2.22097,2.22021,2.22039,163100000.0
2005-03-15 06:50:00,2.22054,2.22112,2.22032,2.22038,175000000.0
2005-03-15 06:55:00,2.22072,2.22085,2.22003,2.22034,221799999.0
2005-03-15 07:00:00,2.22039,2.22074,2.22003,2.22068,163000000.0
2005-03-15 07:05:00,2.22071,2.22074,2.22008,2.2201,201200000.0
2005-03-15 07:10:00,2.22048,2.22069,2.21979,2.22005,157100000.0
2005-03-15 07:15:00,2.22019,2.22046,2.21973,2.2203,195500000.0
2005-03-15 07:20:00,2.22046,2.22046,2.2196,2.22004,204000000.0
2005-03-15 07:25:00,2.21988,2.22047,2.21949,2.21987,144100000.0
2005-03-15 07:30:00,2.2206,2.2206,2.21978,2.22004,147900000.0
2005-03-15 07:35:00,2.22005,2.22037,2.21917,2.21965,191900000.0
2005-03-15 07:40:00,2.21923,2.2197,2.21856,2.21928,156300000.0
2005-03-15 07:45:00,2.2195,2.2198,2.21903,2.21915,166800000.0
2005-03-15 07:50:00,2.21924,2.21968,2.21894,2.21955,169900000.0
2005-03-15 07:55:00,2.21925,2.21961,2.21884,2.21897,219900000.0
2005-03-15 08:00:00,2.21943,2.21951,2.21863,2.21914,208299998.0
2005-03-15 08:05:00,2.21914,2.21958,2.21874,2.21946,191700000.0
2005-03-15 08:10:00,2.21939,2.22001,2.2193,2.2193,194899999.0
2005-03-15 08:15:00,2.21932,2.22,2.2192,2.21991,198000001.0
2005-03-15 08:20:00,2.21973,2.22024,2.21948,2.22014,181000000.0
2005-03-15 08:25:00,2.22064,2.22203,2.22028,2.22203,173100000.0
2005-03-15 08:30:00,2.22125,2.22191,2.22082,2.2213,198800000.0
2005-03-15 08:35:00,2.2211,2.22176,2.22071,2.22154,168000000.0
2005-03-15 08:40:00,2.22119,2.22241,2.22102,2.22185,171900000.0
2005-03-15 08:45:00,2.22193,2.2221,2.22096,2.22144,192500000.0
2005-03-15 08:50:00,2.22093,2.22144,2.22067,2.22131,161600000.0
2005-03-15 08:55:00,2.22134,2.22183,2.22111,2.22154,190700000.0
2005-03-15 09:00:00,2.22145,2.22167,2.2204,2.22052,153900001.0
2005-03-15 09:05:00,2.22036,2.2217,2.21995,2.22107,168900000.0
2005-03-15 09:10:00,2.22149,2.22169,2.2203,2.22072,199700000.0
2005-03-15 09:15:00,2.22108,2.22176,2.22045,2.22166,170800000.0
2005-03-15 09:20:00,2.22132,2.22141,2.21986,2.22012,168400000.0
2005-03-15 09:25:00,2.21962,2.21997,2.21861,2.21975,158000000.0
2005-03-15 09:30:00,2.21983,2.21995,2.21884,2.21921,208600000.0
2005-03-15 09:35:00,2.21904,2.21967,2.2187,2.21903,189800000.0
2005-03-15 09:40:00,2.2193,2.21986,2.21876,2.21935,183300000.0
2005-03-15 09:45:00,2.21923,2.22044,2.2189,2.21991,138800000.0
2005-03-15 09:50:00,2.22007,2.22038,2.21965,2.22018,188300000.0
2005-03-15 09:55:00,2.22007,2.22107,2.22007,2.22043,158700001.0
2005-03-15 10:00:00,2.22045,2.22058,2.21958,2.22004,193500000.0
2005-03-15 10:05:00,2.2199,2.22013,2.21852,2.21871,172400000.0
2005-03-15 10:10:00,2.21889,2.21911,2.21856,2.21865,166100000.0
2005-03-15 10:15:00,2.21895,2.21977,2.21848,2.21968,174800000.0
2005-03-15 10:20:00,2.21969,2.22033,2.21927,2.22033,182600000.0
2005-03-15 10:25:00,2.22017,2.22182,2.22015,2.22149,194199998.0
2005-03-15 10:30:00,2.22137,2.22198,2.22111,2.22166,200900001.0
2005-03-15 10:35:00,2.22167,2.22178,2.22061,2.22111,213899999.0
2005-03-15 10:40:00,2.22053,2.22103,2.21941,2.21943,180600000.0
2005-03-15 10:45:00,2.21954,2.22006,2.21914,2.21974,206000000.0
2005-03-15 10:50:00,2.21959,2.2199,2.21871,2.21887,180000000.0
2005-03-15 10:55:00,2.21892,2.21928,2.21832,2.21835,237000000.0
2005-03-15 11:00:00,2.21809,2.21874,2.21762,2.2182,174700000.0
2005-03-15 11:05:00,2.21803,2.21871,2.2178,2.21808,162100000.0
2005-03-15 11:10:00,2.21805,2.21905,2.21802,2.2188,188300000.0
2005-03-15 11:15:00,2.21899,2.21909,2.21793,2.2183,203900000.0
2005-03-15 11:20:00,2.2181,2.21837,2.21779,2.21818,186000000.0
2005-03-15 11:25:00,2.21827,2.2184,2.21781,2.21825,170500000.0
2005-03-15 11:30:00,2.21818,2.21864,2.21779,2.21832,174400000.0
2005-03-15 11:35:00,2.21818,2.21994,2.21817,2.21989,167400000.0
2005-03-15 11:40:00,2.21986,2.22044,2.21921,2.21969,199899999.0
2005-03-15 11:45:00,2.2197,2.2202,2.21882,2.22003,147200000.0
2005-03-15 11:50:00,2.22007,2.22022,2.21931,2.2201,177500000.0
2005-03-15 11:55:00,2.22039,2.22118,2.22001,2.22112,173400000.0
2005-03-15 12:00:00,2.22135,2.22184,2.22085,2.22124,222099999.0
2005-03-15 12:05:00,2.2213,2.22236,2.22108,2.22119,207100000.0
2005-03-15 12:10:00,2.22133,2.22144,2.22081,2.22114,160300000.0
2005-03-15 12:15:00,2.22078,2.22131,2.22044,2.2211,201800000.0
2005-03-15 12:20:00,2.22103,2.2217,2.22103,2.2216,209399998.0
2005-03-15 12:25:00,2.22154,2.22196,2.22115,2.22123,176299999.0
2005-03-15 12:30:00,2.22123,2.22239,2.22083,2.22202,201000000.0
2005-03-15 12:35:00,2.22181,2.22228,2.22164,2.22203,179500000.0
2005-03-15 12:40:00,2.22183,2.22232,2.22148,2.22182,214200000.0
2005-03-15 12:45:00,2.2216,2.22318,2.2216,2.22211,166200000.0
2005-03-15 12:50:00,2.22205,2.22251,2.22158,2.22224,199900001.0
2005-03-15 12:55:00,2.22235,2.22239,2.22142,2.22236,166700000.0
2005-03-15 13:00:00,2.22214,2.22267,2.22195,2.22227,180100000.0
2005-03-15 13:05:00,2.22242,2.22347,2.22207,2.22342,191100000.0
2005-03-15 13:10:00,2.22335,2.22365,2.22304,2.22335,190700001.0
2005-03-15 13:15:00,2.22294,2.22464,2.22294,2.22408,202500000.0
2005-03-15 13:20:00,2.22433,2.22497,2.22406,2.22442,211800000.0
2005-03-15 13:25:00,2.22445,2.22511,2.22442,2.22474,151400000.0
2005-03-15 13:30:00,2.22472,2.22534,2.22446,2.22472,204500000.0
2005-03-15 13:35:00,2.22506,2.22531,2.22428,2.22476,205900000.0
2005-03-15 13:40:00,2.22487,2.22535,2.22446,2.22484,227500000.0
2005-03-15 13:45:00,2.22473,2.2252,2.22441,2.22468,181899999.0
2005-03-15 13:50:00,2.22515,2.22524,2.2248,2.22505,156800000.0
2005-03-15 13:55:00,2.2249,2.22575,2.22487,2.22537,222300000.0
2005-03-15 14:00:00,2.2256,2.22593,2.22496,2.22589,160400000.0
2005-03-15 14:05:00,2.22586,2.22602,2.22536,2.2257,194400000.0
2005-03-15 14:10:00,2.22584,2.22584,2.22514,2.22546,216600000.0
2005-03-15 14:15:00,2.22556,2.22629,2.22551,2.22553,209300000.0
2005-03-15 14:20:00,2.2256,2.22613,2.22538,2.22607,189800000.0
2005-03-15 14:25:00,2.22605,2.22645,2.22548,2.2256,249800000.0
2005-03-15 14:30:00,2.22568,2.22585,2.22528,2.2258,182900000.0
2005-03-15 14:35:00,2.2256,2.22602,2.22525,2.2256,201800000.0
2005-03-15 14:40:00,2.22592,2.22594,2.22515,2.22567,213700000.0
2005-03-15 14:45:00,2.22552,2.2262,2.22526,2.22603,160000000.0
2005-03-15 14:50:00,2.22594,2.22662,2.22588,2.22635,169700000.0
2005-03-15 14:55:00,2.22615,2.22648,2.22541,2.22548,192000000.0
2005-03-15 15:00:00,2.22559,2.22637,2.22525,2.22609,196800000.0
2005-03-15 15:05:00,2.22604,2.22703,2.22531,2.22687,148400000.0
2005-03-15 15:10:00,2.22712,2.22712,2.22632,2.2266,155500000.0
2005-03-15 15:15:00,2.22659,2.22683,2.22611,2.22638,215700000.0
2005-03-15 15:20:00,2.22607,2.22682,2.226,2.22682,168300000.0
2005-03-15 15:25:00,2.22687,2.22734,2.22645,2.22678,179100000.0
2005-03-15 15:30:00,2.22702,2.22719,2.22595,2.22643,211600000.0
2005-03-15 15:35:00,2.22641,2.2274,2.22634,2.22682,199500000.0
2005-03-15 15:40:00,2.22685,2.22731,2.22649,2.2266,154500000.0
2005-03-15 15:45:00,2.22658,2.22676,2.2259,2.22622,186900000.0
2005-03-15 15:50:00,2.22586,2.22654,2.22524,2.22524,187699999.0
2005-03-15 15:55:00,2.22515,2.22557,2.22453,2.22468,156900000.0
2005-03-15 16:00:00,2.22414,2.22872,2.22388,2.22872,196200000.0
2005-03-15 16:05:00,2.22853,2.22887,2.22759,2.22818,160900000.0
2005-03-15 16:10:00,2.22846,2.23009,2.22827,2.22951,181800000.0
2005-03-15 16:15:00,2.22954,2.23102,2.22917,2.23029,153600000.0
2005-03-15 16:20:00,2.23025,2.23047,2.22832,2.22919,118600000.0
2005-03-15 16:25:00,2.229,2.2295,2.22873,2.22907,176200000.0
2005-03-15 16:30:00,2.22884,2.23033,2.22884,2.23002,185200000.0
2005-03-15 16:35:00,2.23017,2.23193,2.23017,2.23188,199100000.0
2005-03-15 16:40:00,2.23215,2.23262,2.23061,2.23082,202800000.0
2005-03-15 16:45:00,2.23084,2.23188,2.23066,2.23188,192000000.0
2005-03-15 16:50:00,2.23197,2.23197,2.23113,2.2312,219200000.0
2005-03-15 16:55:00,2.2312,2.23147,2.23073,2.23115,157500000.0
2005-03-15 17:00:00,2.23121,2.23121,2.23018,2.23059,203399999.0
2005-03-15 17:05:00,2.23064,2.23079,2.22888,2.22916,156300000.0
2005-03-15 17:10:00,2.22957,2.23022,2.22873,2.23022,155599999.0
2005-03-15 17:15:00,2.23009,2.23133,2.22992,2.23081,182300000.0
2005-03-15 17:20:00,2.23088,2.23195,2.23088,2.23157,217900000.0
2005-03-15 17:25:00,2.23176,2.23193,2.23081,2.23083,151400000.0
2005-03-15 17:30:00,2.23081,2.23149,2.23053,2.23092,213900000.0
2005-03-15 17:35:00,2.2312,2.23173,2.2307,2.23137,156200000.0
2005-03-15 17:40:00,2.23138,2.23241,2.23117,2.23226,212500000.0
2005-03-15 17:45:00,2.23201,2.23345,2.23201,2.23309,200100000.0
2005-03-15 17:50:00,2.23317,2.23331,2.23254,2.23296,200900000.0
2005-03-15 17:55:00,2.23279,2.23365,2.2325,2.2329,191000000.0
2005-03-15 18:00:00,2.23288,2.23302,2.23109,2.23134,1526500000.0
2005-03-15 18:05:00,2.23141,2.23146,2.23036,2.2309,1845600003.0
2005-03-15 18:10:00,2.23093,2.23122,2.23045,2.231,1207800002.0
2005-03-15 18:15:00,2.2308,2.23187,2.23062,2.2314,1267900000.0
2005-03-15 18:20:00,2.23129,2.23156,2.2307,2.23115,1320100001.0
2005-03-15 18:25:00,2.23131,2.23146,2.2299,2.23008,1422899999.0
2005-03-15 18:30:00,2.23024,2.23106,2.23001,2.23038,1264100001.0
2005-03-15 18:35:00,2.23067,2.23137,2.22992,2.23003,646899999.0
2005-03-15 18:40:00,2.22992,2.22992,2.228,2.22887,676000000.0
2005-03-15 18:45:00,2.22912,2.2298,2.22865,2.22888,262200000.0
2005-03-15 18:50:00,2.22894,2.22915,2.22843,2.22872,612700000.0
2005-03-15 18:55:00,2.22868,2.22924,2.22795,2.22809,721100000.0
2005-03-15 19:00:00,2.22811,2.22865,2.2279,2.22835,413500000.0
2005-03-15 19:05:00,2.22806,2.22831,2.22712,2.22771,871099999.0
2005-03-15 19:10:00,2.22756,2.22817,2.2273,2.22746,424000000.0
2005-03-15 19:15:00,2.22725,2.22862,2.22708,2.22781,410100000.0
2005-03-15 19:20:00,2.22787,2.22845,2.22761,2.22826,588000000.0
2005-03-15 19:25:00,2.22818,2.22859,2.22742,2.22788,508300000.0
2005-03-15 19:30:00,2.22816,2.2284,2.22757,2.22787,570500001.0
2005-03-15 19:35:00,2.22793,2.22827,2.22745,2.22795,403700000.0
2005-03-15 19:40:00,2.22799,2.22854,2.22771,2.22837,439700000.0
2005-03-15 19:45:00,2.22869,2.22943,2.22814,2.22868,349099999.0
2005-03-15 19:50:00,2.22915,2.2299,2.2289,2.22958,326799999.0
2005-03-15 19:55:00,2.22924,2.22924,2.22828,2.22865,472299999.0
2005-03-15 20:00:00,2.22858,2.22907,2.22831,2.22893,306400000.0
2005-03-15 20:05:00,2.22898,2.22963,2.22853,2.22932,261400000.0
2005-03-15 20:10:00,2.22969,2.22969,2.22897,2.22925,532299999.0
2005-03-15 20:15:00,2.22893,2.22953,2.22872,2.2293,632100000.0
2005-03-15 20:20:00,2.22919,2.22929,2.22854,2.2288,596300000.0
2005-03-15 20:25:00,2.22864,2.2289,2.22833,2.22841,853600001.0
2005-03-15 20:30:00,2.22847,2.22891,2.22802,2.22848,1135899999.0
2005-03-15 20:35:00,2.22884,2.22919,2.22815,2.22907,610699997.0
2005-03-15 20:40:00,2.22921,2.22921,2.2284,2.22853,673799999.0
2005-03-15 20:45:00,2.22858,2.2291,2.22834,2.2291,580100000.0
2005-03-15 20:50:00,2.22892,2.229,2.22824,2.2288,807200001.0
2005-03-15 20:55:00,2.22859,2.22892,2.22756,2.22875,1051700001.0
2005-03-15 21:00:00,2.22889,2.22905,2.22831,2.22864,876200000.0
2005-03-15 21:05:00,2.22887,2.22927,2.22863,2.2292,249200000.0
2005-03-15 21:10:00,2.22913,2.2293,2.22769,2.22801,551600000.0
2005-03-15 21:15:00,2.22795,2.22813,2.22709,2.22807,650700001.0
2005-03-15 21:20:00,2.22785,2.22815,2.22705,2.22756,794300001.0
2005-03-15 21:25:00,2.22767,2.22787,2.22727,2.22782,342999999.0
2005-03-15 21:30:00,2.22797,2.22825,2.22736,2.2276,422100000.0
2005-03-15 21:35:00,2.22784,2.22812,2.22762,2.22782,233500000.0
2005-03-15 21:40:00,2.22809,2.22813,2.22707,2.22746,364200000.0
2005-03-15 21:45:00,2.22767,2.22769,2.2268,2.2269,374900000.0
2005-03-15 21:50:00,2.22699,2.22699,2.22626,2.22651,330699999.0
2005-03-15 21:55:00,2.22639,2.22664,2.22605,2.22639,332400000.0
2005-03-15 22:00:00,2.22654,2.22708,2.22594,2.22693,393199999.0
2005-03-15 22:05:00,2.22675,2.227,2.22581,2.22586,230600000.0
2005-03-15 22:10:00,2.22645,2.22645,2.22564,2.22613,175200000.0
2005-03-15 22:15:00,2.22604,2.22622,2.22553,2.2262,356600000.0
2005-03-15 22:20:00,2.22598,2.22631,2.22536,2.22575,309200000.0
2005-03-15 22:25:00,2.22601,2.22611,2.22565,2.2261,275200000.0
2005-03-15 22:30:00,2.22588,2.22644,2.22553,2.22644,290500000.0
2005-03-15 22:35:00,2.22595,2.2267,2.22595,2.2264,229000001.0
2005-03-15 22:40:00,2.22639,2.22695,2.22609,2.22638,347000000.0
2005-03-15 22:45:00,2.22653,2.22663,2.22598,2.22647,303000000.0
2005-03-15 22:50:00,2.22649,2.22663,2.22587,2.22645,214400000.0
2005-03-15 22:55:00,2.22636,2.22707,2.22602,2.22602,165000000.0
2005-03-15 23:00:00,2.22596,2.22663,2.2259,2.22645,147000000.0
2005-03-15 23:05:00,2.22637,2.22712,2.22637,2.227,125700000.0
2005-03-15 23:10:00,2.22689,2.22725,2.22674,2.22698,185600000.0
2005-03-15 23:15:00,2.22689,2.22734,2.22664,2.22722,135900000.0
2005-03-15 23:20:00,2.22726,2.22772,2.22687,2.2274,182600000.0
2005-03-15 23:25:00,2.22726,2.22777,2.22676,2.22773,206800000.0
2005-03-15 23:30:00,2.22784,2.22784,2.2272,2.22757,226300000.0
2005-03-15 23:35:00,2.2273,2.22776,2.22691,2.22745,158400000.0
2005-03-15 23:40:00,2.22734,2.22746,2.22672,2.22693,192299999.0
2005-03-15 23:45:00,2.227,2.22838,2.227,2.22838,185200000.0
2005-03-15 23:50:00,2.22834,2.22834,2.22769,2.22808,158900000.0
2005-03-15 23:55:00,2.22786,2.22894,2.22782,2.22894,134100000.0
2005-03-16 00:00:00,2.2288,2.22959,2.2287,2.22897,232199999.0
2005-03-16 00:05:00,2.22879,2.22919,2.22839,2.22892,164900000.0
2005-03-16 00:10:00,2.22902,2.22902,2.2279,2.22801,190900000.0
2005-03-16 00:15:00,2.22806,2.22868,2.22791,2.2281,236899998.0
2005-03-16 00:20:00,2.2281,2.22864,2.22807,2.22842,167800000.0
2005-03-16 00:25:00,2.22842,2.22936,2.2283,2.22931,156600000.0
2005-03-16 00:30:00,2.22949,2.22976,2.22918,2.22925,252899998.0
2005-03-16 00:35:00,2.22896,2.2297,2.22875,2.22949,209100000.0
2005-03-16 00:40:00,2.22908,2.22968,2.22874,2.22947,180300000.0
2005-03-16 00:45:00,2.22928,2.22928,2.22837,2.22837,148700000.0
2005-03-16 00:50:00,2.22833,2.22899,2.2282,2.22893,151500000.0
2005-03-16 00:55:00,2.22841,2.22885,2.22819,2.22873,166300000.0
2005-03-16 01:00:00,2.22856,2.22884,2.22767,2.22781,182000000.0
2005-03-16 01:05:00,2.22758,2.22839,2.22758,2.22791,176100000.0
2005-03-16 01:10:00,2.22797,2.22837,2.22777,2.22795,169200000.0
2005-03-16 01:15:00,2.22771,2.22824,2.22753,2.22786,135900000.0
2005-03-16 01:20:00,2.22793,2.22882,2.22783,2.2286,176400000.0
2005-03-16 01:25:00,2.22868,2.22887,2.22775,2.22824,171300001.0
2005-03-16 01:30:00,2.22759,2.22862,2.22759,2.22776,179400000.0
2005-03-16 01:35:00,2.22753,2.22851,2.22753,2.2283,172200001.0
2005-03-16 01:40:00,2.22799,2.2288,2.22795,2.22873,163800000.0
2005-03-16 01:45:00,2.22864,2.22899,2.22831,2.22898,189200000.0
2005-03-16 01:50:00,2.22847,2.22888,2.22822,2.22839,183600000.0
2005-03-16 01:55:00,2.22886,2.22907,2.2284,2.22889,133100000.0
2005-03-16 02:00:00,2.2288,2.22936,2.22862,2.22931,182000000.0
2005-03-16 02:05:00,2.22884,2.22928,2.22838,2.22883,200800000.0
2005-03-16 02:10:00,2.22909,2.22909,2.22774,2.22813,153700000.0
2005-03-16 02:15:00,2.22798,2.22868,2.22798,2.22831,123100000.0
2005-03-16 02:20:00,2.22862,2.22884,2.22824,2.22858,195700000.0
2005-03-16 02:25:00,2.22854,2.22915,2.22806,2.2288,167300000.0
2005-03-16 02:30:00,2.22905,2.2292,2.22786,2.22845,179800000.0
2005-03-16 02:35:00,2.2287,2.22909,2.22851,2.22872,177200000.0
2005-03-16 02:40:00,2.2288,2.22909,2.22822,2.22826,170100001.0
2005-03-16 02:45:00,2.22831,2.22863,2.22803,2.22835,158800000.0
2005-03-16 02:50:00,2.22822,2.22824,2.22701,2.22701,151500000.0
2005-03-16 02:55:00,2.22678,2.22829,2.22671,2.22803,158200000.0
2005-03-16 03:00:00,2.22783,2.22893,2.2276,2.22893,146700000.0
2005-03-16 03:05:00,2.22853,2.22923,2.22806,2.22856,180300000.0
2005-03-16 03:10:00,2.22892,2.22902,2.22799,2.22799,236600000.0
2005-03-16 03:15:00,2.22814,2.22843,2.22786,2.22798,165300000.0
2005-03-16 03:20:00,2.22799,2.22827,2.22744,2.22813,146200000.0
2005-03-16 03:25:00,2.22815,2.2285,2.22795,2.22839,125000000.0
2005-03-16 03:30:00,2.22841,2.22906,2.22813,2.22906,137400000.0
2005-03-16 03:35:00,2.2295,2.2295,2.22855,2.22895,195600000.0
2005-03-16 03:40:00,2.22888,2.22934,2.22862,2.22913,164200000.0
2005-03-16 03:45:00,2.22917,2.22959,2.22874,2.22944,178600000.0
2005-03-16 03:50:00,2.22929,2.22962,2.22905,2.22913,177100000.0
2005-03-16 03:55:00,2.22926,2.22976,2.22902,2.22955,218799999.0
2005-03-16 04:00:00,2.22919,2.22986,2.22905,2.22949,151600001.0
2005-03-16 04:05:00,2.22921,2.22952,2.22883,2.22912,197600000.0
2005-03-16 04:10:00,2.2295,2.22952,2.22874,2.22952,143400000.0
2005-03-16 04:15:00,2.2294,2.22949,2.22885,2.22912,220500000.0
2005-03-16 04:20:00,2.22911,2.22941,2.22864,2.22894,149200000.0
2005-03-16 04:25:00,2.22911,2.22923,2.22861,2.22907,184000000.0
2005-03-16 04:30:00,2.22937,2.22956,2.22874,2.22948,226600000.0
2005-03-16 04:35:00,2.22925,2.22976,2.229,2.2294,187600000.0
2005-03-16 04:40:00,2.22936,2.23,2.22934,2.22955,174800000.0
2005-03-16 04:45:00,2.22966,2.22992,2.22926,2.22955,147700000.0
2005-03-16 04:50:00,2.22989,2.23025,2.22934,2.22971,189300000.0
2005-03-16 04:55:00,2.23018,2.23037,2.22955,2.22979,118100000.0
2005-03-16 05:00:00,2.22976,2.23019,2.22939,2.22987,178200001.0
2005-03-16 05:05:00,2.22983,2.23024,2.22948,2.22989,181200000.0
2005-03-16 05:10:00,2.23004,2.23012,2.22928,2.22971,152600000.0
2005-03-16 05:15:00,2.22991,2.22997,2.22902,2.22993,154200000.0
2005-03-16 05:20:00,2.22956,2.2297,2.22907,2.22924,120500000.0
2005-03-16 05:25:00,2.22968,2.22973,2.22925,2.22963,121300000.0
2005-03-16 05:30:00,2.22921,2.22969,2.22861,2.22939,124600001.0
2005-03-16 05:35:00,2.22935,2.22967,2.22896,2.22921,209400000.0
2005-03-16 05:40:00,2.22911,2.22962,2.22887,2.22923,175600001.0
2005-03-16 05:45:00,2.22938,2.23017,2.22914,2.23017,171700000.0
2005-03-16 05:50:00,2.22996,2.22999,2.22931,2.22977,182700000.0
2005-03-16 05:55:00,2.22984,2.23003,2.22939,2.22972,138700000.0
2005-03-16 06:00:00,2.22976,2.23,2.22918,2.22932,145200000.0
2005-03-16 06:05:00,2.22943,2.2298,2.22905,2.22936,142800000.0
2005-03-16 06:10:00,2.22967,2.22975,2.22905,2.22947,142700000.0
2005-03-16 06:15:00,2.2299,2.2301,2.22917,2.2296,168500000.0
2005-03-16 06:20:00,2.22974,2.22997,2.2292,2.22991,156400000.0
2005-03-16 06:25:00,2.22975,2.22991,2.2292,2.22925,166600000.0
2005-03-16 06:30:00,2.22943,2.22984,2.22885,2.22929,215400000.0
2005-03-16 06:35:00,2.22932,2.22974,2.22907,2.22933,204200000.0
2005-03-16 06:40:00,2.22938,2.22989,2.22912,2.22912,181000001.0
2005-03-16 06:45:00,2.22956,2.22992,2.22903,2.22942,167700000.0
2005-03-16 06:50:00,2.22935,2.22952,2.22839,2.22923,162000000.0
2005-03-16 06:55:00,2.2286,2.22911,2.22779,2.22852,210000000.0
2005-03-16 07:00:00,2.22856,2.22875,2.22806,2.22831,179399999.0
2005-03-16 07:05:00,2.2282,2.22866,2.22793,2.22865,127400000.0
2005-03-16 07:10:00,2.22895,2.22895,2.22797,2.22817,203300000.0
2005-03-16 07:15:00,2.22826,2.22863,2.22771,2.22846,208400000.0
2005-03-16 07:20:00,2.22863,2.22904,2.22843,2.22889,238699999.0
2005-03-16 07:25:00,2.22867,2.22926,2.22836,2.229,188800000.0
2005-03-16 07:30:00,2.22925,2.22928,2.22859,2.22875,175900000.0
2005-03-16 07:35:00,2.22861,2.22901,2.22808,2.22859,149600000.0
2005-03-16 07:40:00,2.22862,2.22888,2.22786,2.2283,155500000.0
2005-03-16 07:45:00,2.22855,2.22895,2.22813,2.22891,195099999.0
2005-03-16 07:50:00,2.22887,2.22891,2.22787,2.22841,134000000.0
2005-03-16 07:55:00,2.22835,2.22896,2.22799,2.22813,149000000.0
2005-03-16 08:00:00,2.22865,2.22896,2.22788,2.22844,235300000.0
2005-03-16 08:05:00,2.22841,2.22891,2.22806,2.22806,194700001.0
2005-03-16 08:10:00,2.22774,2.22862,2.22756,2.2278,206000000.0
2005-03-16 08:15:00,2.22807,2.22824,2.2275,2.22823,229800000.0
2005-03-16 08:20:00,2.22784,2.22787,2.22689,2.22721,188900000.0
2005-03-16 08:25:00,2.22744,2.22768,2.22688,2.22758,178200000.0
2005-03-16 08:30:00,2.22736,2.22871,2.22714,2.22855,248099999.0
2005-03-16 08:35:00,2.22857,2.22886,2.22815,2.22884,202500000.0
2005-03-16 08:40:00,2.2288,2.22913,2.22804,2.22827,125800000.0
2005-03-16 08:45:00,2.22826,2.22841,2.22788,2.22838,204200000.0
2005-03-16 08:50:00,2.22778,2.22891,2.22778,2.22795,150000000.0
2005-03-16 08:55:00,2.22842,2.22849,2.22773,2.22793,213799998.0
2005-03-16 09:00:00,2.22803,2.22841,2.22736,2.22736,250300000.0
2005-03-16 09:05:00,2.22736,2.22736,2.22669,2.22678,223700001.0
2005-03-16 09:10:00,2.22655,2.22723,2.22647,2.22723,190400000.0
2005-03-16 09:15:00,2.22702,2.22785,2.227,2.22707,154000000.0
2005-03-16 09:20:00,2.22743,2.22815,2.22684,2.22801,162900000.0
2005-03-16 09:25:00,2.22782,2.22876,2.2277,2.22834,179100000.0
2005-03-16 09:30:00,2.22836,2.22889,2.22762,2.22889,193900000.0
2005-03-16 09:35:00,2.22877,2.23044,2.22864,2.23005,186900000.0
2005-03-16 09:40:00,2.23,2.23015,2.22932,2.23006,196300001.0
2005-03-16 09:45:00,2.22992,2.2307,2.22956,2.23039,244600000.0
2005-03-16 09:50:00,2.23075,2.23103,2.22978,2.23019,198500000.0
2005-03-16 09:55:00,2.23032,2.23066,2.22974,2.23017,191400000.0
2005-03-16 10:00:00,2.22982,2.23053,2.22933,2.22937,209800000.0
2005-03-16 10:05:00,2.22955,2.22974,2.22897,2.22907,195600000.0
2005-03-16 10:10:00,2.22898,2.22976,2.22897,2.22922,177000000.0
2005-03-16 10:15:00,2.22937,2.22937,2.22689,2.22738,159300000.0
2005-03-16 10:20:00,2.22759,2.22806,2.22689,2.22745,201700000.0
2005-03-16 10:25:00,2.22729,2.22801,2.22707,2.22795,181700000.0
2005-03-16 10:30:00,2.22774,2.22788,2.22712,2.22712,200000000.0
2005-03-16 10:35:00,2.2269,2.22745,2.22545,2.22578,158500000.0
2005-03-16 10:40:00,2.22583,2.22662,2.22548,2.22583,190500001.0
2005-03-16 10:45:00,2.2255,2.22574,2.22501,2.22518,171300000.0
2005-03-16 10:50:00,2.22483,2.22514,2.22437,2.22469,146100000.0
2005-03-16 10:55:00,2.22472,2.22511,2.22427,2.22496,247500000.0
2005-03-16 11:00:00,2.22503,2.22523,2.22417,2.22432,172900000.0
2005-03-16 11:05:00,2.22438,2.22536,2.22434,2.22533,218600001.0
2005-03-16 11:10:00,2.22523,2.22554,2.22468,2.22494,241500000.0
2005-03-16 11:15:00,2.22481,2.22545,2.22457,2.22493,209900001.0
2005-03-16 11:20:00,2.22475,2.22551,2.22457,2.22545,186200000.0
2005-03-16 11:25:00,2.22562,2.22634,2.22555,2.22558,225899998.0
2005-03-16 11:30:00,2.2255,2.22646,2.22532,2.22591,160500000.0
2005-03-16 11:35:00,2.22568,2.22671,2.22556,2.22619,235199998.0
2005-03-16 11:40:00,2.226,2.2264,2.22516,2.22535,200200000.0
2005-03-16 11:45:00,2.22552,2.22552,2.22469,2.22518,166100001.0
2005-03-16 11:50:00,2.22503,2.22593,2.22503,2.22555,163000001.0
2005-03-16 11:55:00,2.22549,2.22689,2.22538,2.22683,183500000.0
2005-03-16 12:00:00,2.22671,2.22732,2.2265,2.22674,160800000.0
2005-03-16 12:05:00,2.22704,2.22704,2.22622,2.22673,207000000.0
2005-03-16 12:10:00,2.22682,2.2273,2.22656,2.22699,181300000.0
2005-03-16 12:15:00,2.22676,2.22741,2.22668,2.22734,235600000.0
2005-03-16 12:20:00,2.22728,2.22805,2.22668,2.22805,148600000.0
2005-03-16 12:25:00,2.22815,2.22822,2.22697,2.22739,213599999.0
2005-03-16 12:30:00,2.22761,2.22865,2.22694,2.22812,196500000.0
2005-03-16 12:35:00,2.22772,2.22853,2.22743,2.22813,223699999.0
2005-03-16 12:40:00,2.22815,2.22866,2.22795,2.22818,212500000.0
2005-03-16 12:45:00,2.2284,2.22892,2.22725,2.22743,207700001.0
2005-03-16 12:50:00,2.22728,2.22777,2.22675,2.22719,223700000.0
2005-03-16 12:55:00,2.22725,2.22761,2.22672,2.2271,162900000.0
2005-03-16 13:00:00,2.22726,2.22735,2.22546,2.2255,219300000.0
2005-03-16 13:05:00,2.22554,2.22612,2.2252,2.2253,179200000.0
2005-03-16 13:10:00,2.2252,2.22637,2.22467,2.22628,179000000.0
2005-03-16 13:15:00,2.22644,2.22663,2.22581,2.22588,187900000.0
2005-03-16 13:20:00,2.22574,2.22621,2.22565,2.22588,183500000.0
2005-03-16 13:25:00,2.22592,2.22722,2.22574,2.22699,191300000.0
2005-03-16 13:30:00,2.22697,2.22743,2.2268,2.22708,265399999.0
2005-03-16 13:35:00,2.22697,2.22734,2.22624,2.22655,232600000.0
2005-03-16 13:40:00,2.22663,2.22704,2.22588,2.22656,174500000.0
2005-03-16 13:45:00,2.22692,2.22729,2.22593,2.22597,206500000.0
2005-03-16 13:50:00,2.22572,2.22572,2.22455,2.22546,185800001.0
2005-03-16 13:55:00,2.22539,2.22539,2.22192,2.22266,198500000.0
2005-03-16 14:00:00,2.22266,2.22327,2.22245,2.22305,178800001.0
2005-03-16 14:05:00,2.22285,2.22323,2.22214,2.22244,184500000.0
2005-03-16 14:10:00,2.22215,2.22315,2.22201,2.22252,141600000.0
2005-03-16 14:15:00,2.22248,2.22298,2.22233,2.22262,197300000.0
2005-03-16 14:20:00,2.22262,2.22318,2.22235,2.22247,139300000.0
2005-03-16 14:25:00,2.22257,2.22287,2.22076,2.22163,193600000.0
2005-03-16 14:30:00,2.22153,2.22211,2.22053,2.22074,195999999.0
2005-03-16 14:35:00,2.22063,2.22172,2.22063,2.22149,168600000.0
2005-03-16 14:40:00,2.22153,2.22225,2.22147,2.22225,183600000.0
2005-03-16 14:45:00,2.22194,2.22234,2.22179,2.22219,176800000.0
2005-03-16 14:50:00,2.22202,2.22239,2.22172,2.22186,193200000.0
2005-03-16 14:55:00,2.22163,2.22197,2.22108,2.22171,189700000.0
2005-03-16 15:00:00,2.22197,2.22201,2.22107,2.22107,196100000.0
2005-03-16 15:05:00,2.2212,2.22168,2.22073,2.22115,182700000.0
2005-03-16 15:10:00,2.22112,2.22135,2.22082,2.22099,151800000.0
2005-03-16 15:15:00,2.22094,2.2218,2.22087,2.22131,158200000.0
2005-03-16 15:20:00,2.22149,2.22205,2.2213,2.22155,175800000.0
2005-03-16 15:25:00,2.22147,2.22147,2.22019,2.22049,187300000.0
2005-03-16 15:30:00,2.22067,2.22085,2.21945,2.21972,202600000.0
2005-03-16 15:35:00,2.21961,2.22046,2.21928,2.21971,189400000.0
2005-03-16 15:40:00,2.21999,2.22008,2.21905,2.21963,148800000.0
2005-03-16 15:45:00,2.22012,2.22027,2.21812,2.21856,213900000.0
2005-03-16 15:50:00,2.21855,2.21892,2.21771,2.21775,178000000.0
2005-03-16 15:55:00,2.21803,2.21881,2.21756,2.21853,180099999.0
2005-03-16 16:00:00,2.21837,2.21877,2.21816,2.21855,218900000.0
2005-03-16 16:05:00,2.21844,2.21999,2.21844,2.21915,176200000.0
2005-03-16 16:10:00,2.2189,2.22037,2.21827,2.22026,212600000.0
2005-03-16 16:15:00,2.2205,2.22063,2.21944,2.22039,243200000.0
2005-03-16 16:20:00,2.22051,2.22083,2.21997,2.22052,207500000.0
2005-03-16 16:25:00,2.22061,2.22141,2.22047,2.22066,193800000.0
2005-03-16 16:30:00,2.2207,2.2211,2.22018,2.22033,212400002.0
2005-03-16 16:35:00,2.22038,2.22077,2.21907,2.21942,154900000.0
2005-03-16 16:40:00,2.21982,2.22063,2.21961,2.22007,210900000.0
2005-03-16 16:45:00,2.22022,2.22028,2.21869,2.21959,186700000.0
2005-03-16 16:50:00,2.21984,2.22005,2.21953,2.21961,166400000.0
2005-03-16 16:55:00,2.2193,2.22042,2.21917,2.2199,153800000.0
2005-03-16 17:00:00,2.22007,2.22089,2.21962,2.22043,162800000.0
2005-03-16 17:05:00,2.22076,2.22122,2.22054,2.221,179800000.0
2005-03-16 17:10:00,2.22096,2.22096,2.21975,2.21992,189900000.0
2005-03-16 17:15:00,2.21996,2.22021,2.21931,2.21971,177700000.0
2005-03-16 17:20:00,2.22002,2.22076,2.21983,2.22076,211700000.0
2005-03-16 17:25:00,2.22067,2.22067,2.2197,2.21979,158700000.0
2005-03-16 17:30:00,2.21975,2.22013,2.21956,2.21956,217100000.0
2005-03-16 17:35:00,2.21961,2.22037,2.21948,2.22011,143000000.0
2005-03-16 17:40:00,2.2198,2.22025,2.219,2.21905,163600000.0
2005-03-16 17:45:00,2.21909,2.21936,2.21851,2.21888,192600000.0
2005-03-16 17:50:00,2.21893,2.21955,2.21892,2.21928,192900000.0
2005-03-16 17:55:00,2.21954,2.21996,2.21885,2.21977,207200000.0
2005-03-16 18:00:00,2.21979,2.2203,2.21937,2.21972,1357900000.0
2005-03-16 18:05:00,2.2198,2.22068,2.21977,2.2204,1774000002.0
2005-03-16 18:10:00,2.22037,2.22072,2.21931,2.21949,1084000000.0
2005-03-16 18:15:00,2.21947,2.22036,2.21918,2.22017,1373399998.0
2005-03-16 18:20:00,2.22023,2.22037,2.21919,2.21964,1281800000.0
2005-03-16 18:25:00,2.2197,2.22017,2.21933,2.21954,1501399998.0
2005-03-16 18:30:00,2.21946,2.21979,2.21887,2.21941,1177800001.0
2005-03-16 18:35:00,2.21933,2.21986,2.21883,2.2195,688800000.0
2005-03-16 18:40:00,2.21928,2.22028,2.21928,2.2196,626800000.0
2005-03-16 18:45:00,2.21979,2.21986,2.21889,2.219,245099999.0
2005-03-16 18:50:00,2.21904,2.21927,2.21844,2.2188,651499998.0
2005-03-16 18:55:00,2.219,2.21944,2.21849,2.21926,694000000.0
2005-03-16 19:00:00,2.21947,2.21975,2.21894,2.21949,379300000.0
2005-03-16 19:05:00,2.21955,2.22023,2.2193,2.21945,767799999.0
2005-03-16 19:10:00,2.21968,2.22014,2.2192,2.21986,427100000.0
2005-03-16 19:15:00,2.21986,2.2201,2.21956,2.21967,438500001.0
2005-03-16 19:20:00,2.21978,2.22093,2.21935,2.22093,631699999.0
2005-03-16 19:25:00,2.22104,2.22262,2.22095,2.22211,555400000.0
2005-03-16 19:30:00,2.22197,2.22222,2.22152,2.2221,625100000.0
2005-03-16 19:35:00,2.22207,2.22247,2.22146,2.22181,411700000.0
2005-03-16 19:40:00,2.22166,2.22249,2.22143,2.22215,464800000.0
2005-03-16 19:45:00,2.22192,2.22221,2.22147,2.22209,400199998.0
2005-03-16 19:50:00,2.22205,2.22236,2.22157,2.22189,325200001.0
2005-03-16 19:55:00,2.2218,2.22189,2.22118,2.2213,509299999.0
2005-03-16 20:00:00,2.22129,2.222,2.22093,2.22197,263900000.0
2005-03-16 20:05:00,2.22193,2.22216,2.22089,2.22192,226400000.0
2005-03-16 20:10:00,2.22193,2.22226,2.22129,2.22155,463799998.0
2005-03-16 20:15:00,2.22167,2.22209,2.22137,2.22185,573400000.0
2005-03-16 20:20:00,2.22176,2.22217,2.22107,2.22151,600599999.0
2005-03-16 20:25:00,2.22135,2.22164,2.22072,2.22094,937900000.0
2005-03-16 20:30:00,2.22115,2.22165,2.22078,2.22131,1104000000.0
2005-03-16 20:35:00,2.22155,2.22159,2.22062,2.2212,522500001.0
2005-03-16 20:40:00,2.22129,2.22129,2.22025,2.22084,703099999.0
2005-03-16 20:45:00,2.22058,2.22139,2.22058,2.22108,550700001.0
2005-03-16 20:50:00,2.2215,2.22174,2.22082,2.22127,707700000.0
2005-03-16 20:55:00,2.22127,2.22154,2.22034,2.22084,1129900000.0
2005-03-16 21:00:00,2.22093,2.22109,2.2197,2.21981,774500000.0
2005-03-16 21:05:00,2.21952,2.21993,2.2193,2.2195,282699999.0
2005-03-16 21:10:00,2.21989,2.21989,2.21867,2.2193,536799999.0
2005-03-16 21:15:00,2.21971,2.21971,2.21883,2.21932,668500000.0
2005-03-16 21:20:00,2.21958,2.21992,2.21935,2.21992,829799999.0
2005-03-16 21:25:00,2.21984,2.22,2.21927,2.2197,317000000.0
2005-03-16 21:30:00,2.21987,2.21992,2.21908,2.21953,382699999.0
2005-03-16 21:35:00,2.21969,2.21983,2.21889,2.2194,319799999.0
2005-03-16 21:40:00,2.2194,2.22006,2.219,2.21952,347500000.0
2005-03-16 21:45:00,2.21952,2.21984,2.21779,2.21843,497100001.0
2005-03-16 21:50:00,2.21863,2.21893,2.21834,2.21853,285200002.0
2005-03-16 21:55:00,2.21868,2.22004,2.21851,2.22004,453300001.0
2005-03-16 22:00:00,2.21987,2.22034,2.21931,2.2196,302200000.0
2005-03-16 22:05:00,2.21994,2.22033,2.21968,2.22033,194800000.0
2005-03-16 22:10:00,2.22055,2.2206,2.21983,2.2206,172900000.0
2005-03-16 22:15:00,2.22066,2.22114,2.22023,2.22084,357000000.0
2005-03-16 22:20:00,2.22102,2.22112,2.21988,2.22034,227200000.0
2005-03-16 22:25:00,2.22048,2.22067,2.21978,2.22017,289700000.0
2005-03-16 22:30:00,2.22037,2.2211,2.22019,2.22108,325000000.0
2005-03-16 22:35:00,2.22083,2.22094,2.2205,2.22083,187600000.0
2005-03-16 22:40:00,2.22076,2.22102,2.21999,2.22038,351100000.0
2005-03-16 22:45:00,2.22015,2.22106,2.2201,2.2207,326700001.0
2005-03-16 22:50:00,2.22059,2.22073,2.21923,2.21985,222800000.0
2005-03-16 22:55:00,2.21994,2.22056,2.21989,2.21996,169300000.0
2005-03-16 23:00:00,2.22008,2.2205,2.21996,2.22025,151800000.0
2005-03-16 23:05:00,2.21993,2.22034,2.21959,2.2202,154900000.0
2005-03-16 23:10:00,2.22015,2.22035,2.21916,2.22019,161100000.0
2005-03-16 23:15:00,2.22002,2.22039,2.21944,2.21976,181300000.0
2005-03-16 23:20:00,2.21974,2.22002,2.21892,2.21897,176300000.0
2005-03-16 23:25:00,2.21928,2.21991,2.21911,2.21991,237500001.0
2005-03-16 23:30:00,2.2198,2.22025,2.21891,2.2196,186199999.0
2005-03-16 23:35:00,2.21944,2.21992,2.21935,2.21968,182900000.0
2005-03-16 23:40:00,2.2198,2.21994,2.21907,2.21927,177400000.0
2005-03-16 23:45:00,2.21927,2.21928,2.21856,2.21864,162700000.0
2005-03-16 23:50:00,2.21888,2.21929,2.2185,2.2191,146600000.0
2005-03-16 23:55:00,2.21907,2.21957,2.21856,2.21957,134400000.0
2005-03-17 00:00:00,2.21958,2.22019,2.21949,2.21993,151200000.0
2005-03-17 00:05:00,2.2198,2.22131,2.21969,2.22119,187800000.0
2005-03-17 00:10:00,2.22108,2.22173,2.22055,2.22064,172100000.0
2005-03-17 00:15:00,2.22048,2.22097,2.22005,2.22081,173400000.0
2005-03-17 00:20:00,2.22088,2.22136,2.22045,2.22107,150100000.0
2005-03-17 00:25:00,2.2213,2.22176,2.22098,2.22164,145600000.0
2005-03-17 00:30:00,2.22139,2.22158,2.22033,2.22073,171699999.0
2005-03-17 00:35:00,2.2208,2.22122,2.2205,2.22069,186800000.0
2005-03-17 00:40:00,2.22064,2.22162,2.22047,2.22157,184200000.0
2005-03-17 00:45:00,2.22135,2.22158,2.22051,2.22085,160999999.0
2005-03-17 00:50:00,2.22091,2.2212,2.22023,2.22093,220000000.0
2005-03-17 00:55:00,2.22108,2.22131,2.22031,2.22125,124500000.0
2005-03-17 01:00:00,2.22112,2.22133,2.22054,2.2209,234000001.0
2005-03-17 01:05:00,2.22155,2.22171,2.22084,2.22084,133200000.0
2005-03-17 01:10:00,2.22054,2.22127,2.22042,2.22127,162800000.0
2005-03-17 01:15:00,2.22111,2.2216,2.22078,2.22125,103600000.0
2005-03-17 01:20:00,2.22057,2.22115,2.22041,2.22109,126400000.0
2005-03-17 01:25:00,2.22069,2.22133,2.22049,2.22084,152700000.0
2005-03-17 01:30:00,2.22094,2.22187,2.22088,2.22187,205200000.0
2005-03-17 01:35:00,2.22168,2.22218,2.22146,2.22177,157500000.0
2005-03-17 01:40:00,2.22211,2.22231,2.22166,2.22205,202600001.0
2005-03-17 01:45:00,2.22193,2.22226,2.22154,2.22206,171200000.0
2005-03-17 01:50:00,2.22219,2.22219,2.22077,2.22077,210100000.0
2005-03-17 01:55:00,2.22108,2.22209,2.22091,2.22198,153299999.0
2005-03-17 02:00:00,2.22212,2.2226,2.22176,2.22241,148300000.0
2005-03-17 02:05:00,2.22221,2.22247,2.22173,2.22192,171600000.0
2005-03-17 02:10:00,2.22209,2.22248,2.22179,2.22205,189200000.0
2005-03-17 02:15:00,2.22188,2.22225,2.22134,2.22211,155700000.0
2005-03-17 02:20:00,2.22202,2.22229,2.22165,2.22193,146100000.0
2005-03-17 02:25:00,2.22209,2.22218,2.22126,2.22173,193300000.0
2005-03-17 02:30:00,2.22168,2.2217,2.22111,2.22117,168000001.0
2005-03-17 02:35:00,2.22091,2.22163,2.22089,2.2212,177500000.0
2005-03-17 02:40:00,2.22135,2.22186,2.22105,2.22123,105000000.0
2005-03-17 02:45:00,2.22116,2.22136,2.21971,2.21996,170900000.0
2005-03-17 02:50:00,2.21977,2.22016,2.21959,2.2196,166600000.0
2005-03-17 02:55:00,2.21961,2.22012,2.21937,2.21993,157100000.0
2005-03-17 03:00:00,2.22003,2.22058,2.21982,2.22041,163500000.0
2005-03-17 03:05:00,2.22018,2.22074,2.21998,2.22022,158900000.0
2005-03-17 03:10:00,2.22053,2.22058,2.22,2.22,140500000.0
2005-03-17 03:15:00,2.22005,2.22037,2.2197,2.21996,134400000.0
2005-03-17 03:20:00,2.22018,2.22043,2.2199,2.22003,195600000.0
2005-03-17 03:25:00,2.22039,2.22077,2.21967,2.22043,185200000.0
2005-03-17 03:30:00,2.22065,2.22079,2.2201,2.22056,202500000.0
2005-03-17 03:35:00,2.22062,2.22123,2.22017,2.22098,180900000.0
2005-03-17 03:40:00,2.22101,2.22119,2.22004,2.22039,183100000.0
2005-03-17 03:45:00,2.22003,2.221,2.22003,2.22096,120700000.0
2005-03-17 03:50:00,2.22104,2.22109,2.22055,2.22072,157500000.0
2005-03-17 03:55:00,2.22079,2.22111,2.22046,2.22084,135200000.0
2005-03-17 04:00:00,2.2207,2.22132,2.22018,2.22075,189600000.0
2005-03-17 04:05:00,2.22064,2.22113,2.22045,2.22083,163200000.0
2005-03-17 04:10:00,2.22066,2.22128,2.22048,2.22081,146900000.0
2005-03-17 04:15:00,2.22078,2.22153,2.22055,2.22121,175399999.0
2005-03-17 04:20:00,2.22078,2.22186,2.22078,2.22127,157100000.0
2005-03-17 04:25:00,2.22141,2.22153,2.22069,2.22124,187400000.0
2005-03-17 04:30:00,2.22078,2.2216,2.22078,2.22127,224699999.0
2005-03-17 04:35:00,2.22123,2.22195,2.22109,2.22128,126100000.0
2005-03-17 04:40:00,2.22125,2.22165,2.22079,2.22087,205500000.0
2005-03-17 04:45:00,2.22075,2.22128,2.2204,2.22128,131700000.0
2005-03-17 04:50:00,2.22115,2.22132,2.22059,2.22067,135899999.0
2005-03-17 04:55:00,2.22061,2.22128,2.22055,2.22107,155000000.0
2005-03-17 05:00:00,2.22123,2.22164,2.22064,2.2212,151500000.0
2005-03-17 05:05:00,2.22129,2.22154,2.22097,2.22105,170200000.0
2005-03-17 05:10:00,2.22109,2.22154,2.22075,2.22131,181899998.0
2005-03-17 05:15:00,2.22091,2.22174,2.22026,2.22103,171700001.0
2005-03-17 05:20:00,2.22103,2.22122,2.22049,2.2206,218800000.0
2005-03-17 05:25:00,2.22066,2.22093,2.21959,2.21982,167100000.0
2005-03-17 05:30:00,2.21984,2.22023,2.21972,2.22007,124300000.0
2005-03-17 05:35:00,2.22,2.22065,2.21996,2.22034,170500000.0
2005-03-17 05:40:00,2.22014,2.22046,2.21947,2.22043,187499999.0
2005-03-17 05:45:00,2.22011,2.22043,2.21973,2.21998,165800000.0
2005-03-17 05:50:00,2.21993,2.22019,2.21922,2.22019,211900000.0
2005-03-17 05:55:00,2.21987,2.21987,2.21911,2.21982,175300000.0
2005-03-17 06:00:00,2.21981,2.22007,2.21902,2.22007,194300000.0
2005-03-17 06:05:00,2.2196,2.22008,2.2192,2.21936,156700000.0
2005-03-17 06:10:00,2.21946,2.21992,2.21898,2.21983,147300000.0
2005-03-17 06:15:00,2.21957,2.21993,2.21915,2.21982,155800000.0
2005-03-17 06:20:00,2.2197,2.22008,2.21931,2.21932,171300000.0
2005-03-17 06:25:00,2.21929,2.21975,2.21891,2.21974,170400000.0
2005-03-17 06:30:00,2.21978,2.2198,2.21905,2.21965,193300000.0
2005-03-17 06:35:00,2.21952,2.21958,2.21854,2.21854,188900000.0
2005-03-17 06:40:00,2.21892,2.21909,2.21852,2.2188,152500000.0
2005-03-17 06:45:00,2.21864,2.21903,2.21843,2.21903,163500000.0
2005-03-17 06:50:00,2.21883,2.21939,2.21851,2.21932,169800000.0
2005-03-17 06:55:00,2.21931,2.22,2.21917,2.21952,187000001.0
2005-03-17 07:00:00,2.21975,2.21987,2.21917,2.21918,158100000.0
2005-03-17 07:05:00,2.21936,2.21963,2.21875,2.2189,147700000.0
2005-03-17 07:10:00,2.21914,2.21931,2.21853,2.21923,187300000.0
2005-03-17 07:15:00,2.21947,2.21966,2.21849,2.2185,222899999.0
2005-03-17 07:20:00,2.21865,2.21951,2.21849,2.21905,193200000.0
2005-03-17 07:25:00,2.21903,2.21956,2.2186,2.2186,222100001.0
2005-03-17 07:30:00,2.21876,2.21949,2.21853,2.21937,184600000.0
2005-03-17 07:35:00,2.21938,2.21983,2.2187,2.21881,158100000.0
2005-03-17 07:40:00,2.21923,2.21937,2.21863,2.21921,227899999.0
2005-03-17 07:45:00,2.21902,2.21933,2.21861,2.21895,175600000.0
2005-03-17 07:50:00,2.21905,2.21921,2.21844,2.21899,143800000.0
2005-03-17 07:55:00,2.21878,2.21955,2.21869,2.21933,203000000.0
2005-03-17 08:00:00,2.21924,2.21931,2.21859,2.21908,189200000.0
2005-03-17 08:05:00,2.21894,2.2197,2.21826,2.21932,188200000.0
2005-03-17 08:10:00,2.21913,2.21956,2.21887,2.2189,183800000.0
2005-03-17 08:15:00,2.21903,2.21937,2.21863,2.21908,187600000.0
2005-03-17 08:20:00,2.21912,2.21947,2.21878,2.21926,229400001.0
2005-03-17 08:25:00,2.21926,2.2196,2.21867,2.21897,167800000.0
2005-03-17 08:30:00,2.21861,2.2194,2.21849,2.21892,182400000.0
2005-03-17 08:35:00,2.21891,2.21955,2.21868,2.21917,186800000.0
2005-03-17 08:40:00,2.21946,2.22022,2.21946,2.21968,174999999.0
2005-03-17 08:45:00,2.21977,2.22002,2.21926,2.21961,199900000.0
2005-03-17 08:50:00,2.21964,2.22008,2.21898,2.21916,147900000.0
2005-03-17 08:55:00,2.21894,2.21933,2.2187,2.21896,176600000.0
2005-03-17 09:00:00,2.21921,2.21955,2.21873,2.21911,139200000.0
2005-03-17 09:05:00,2.21912,2.21946,2.21882,2.21925,215500000.0
2005-03-17 09:10:00,2.21928,2.21949,2.21861,2.21861,183300000.0
2005-03-17 09:15:00,2.2188,2.21894,2.21836,2.21852,170499999.0
2005-03-17 09:20:00,2.21874,2.21885,2.21807,2.21843,183100000.0
2005-03-17 09:25:00,2.21836,2.21879,2.21809,2.21828,164400000.0
2005-03-17 09:30:00,2.21859,2.21886,2.2181,2.21842,216100000.0
2005-03-17 09:35:00,2.21859,2.21889,2.21822,2.21831,215200000.0
2005-03-17 09:40:00,2.21854,2.21854,2.21757,2.21836,214600000.0
2005-03-17 09:45:00,2.21851,2.21868,2.21805,2.21842,145100000.0
2005-03-17 09:50:00,2.21859,2.21869,2.21789,2.21823,203500000.0
2005-03-17 09:55:00,2.21815,2.2197,2.21792,2.21952,212600000.0
2005-03-17 10:00:00,2.21946,2.22052,2.21937,2.21968,157900000.0
2005-03-17 10:05:00,2.21957,2.22181,2.21933,2.22081,176100000.0
2005-03-17 10:10:00,2.22065,2.22065,2.21965,2.21965,176900000.0
2005-03-17 10:15:00,2.21981,2.21991,2.21933,2.21948,161500000.0
2005-03-17 10:20:00,2.21961,2.22056,2.21938,2.22056,168000000.0
2005-03-17 10:25:00,2.22039,2.22162,2.22036,2.22112,179000000.0
2005-03-17 10:30:00,2.22123,2.22233,2.22121,2.22225,189799999.0
2005-03-17 10:35:00,2.22237,2.22237,2.22125,2.22202,209100000.0
2005-03-17 10:40:00,2.22211,2.22239,2.22105,2.22112,198600000.0
2005-03-17 10:45:00,2.2212,2.2214,2.22041,2.22075,153100000.0
2005-03-17 10:50:00,2.22117,2.22138,2.22055,2.22132,162200000.0
2005-03-17 10:55:00,2.22138,2.22145,2.22025,2.22026,234700000.0
2005-03-17 11:00:00,2.22071,2.22092,2.21971,2.21993,159100000.0
2005-03-17 11:05:00,2.21933,2.21987,2.21897,2.21965,187099998.0
2005-03-17 11:10:00,2.2196,2.21989,2.21903,2.21919,180200000.0
2005-03-17 11:15:00,2.21929,2.21942,2.21857,2.21902,179200000.0
2005-03-17 11:20:00,2.21881,2.21915,2.21834,2.21865,187000000.0
2005-03-17 11:25:00,2.21866,2.21927,2.21835,2.21867,196700000.0
2005-03-17 11:30:00,2.21822,2.21917,2.2168,2.21776,230500000.0
2005-03-17 11:35:00,2.21782,2.21867,2.21735,2.21848,195800000.0
2005-03-17 11:40:00,2.21858,2.21915,2.21811,2.2191,171300000.0
2005-03-17 11:45:00,2.2194,2.2206,2.21911,2.22047,140800000.0
2005-03-17 11:50:00,2.22053,2.2215,2.21987,2.22067,162000000.0
2005-03-17 11:55:00,2.22093,2.22158,2.2205,2.22069,209900000.0
2005-03-17 12:00:00,2.2208,2.22115,2.22036,2.22087,178800000.0
2005-03-17 12:05:00,2.22108,2.22152,2.22054,2.22055,236700001.0
2005-03-17 12:10:00,2.22101,2.22143,2.22036,2.2212,196800001.0
2005-03-17 12:15:00,2.221,2.22221,2.22084,2.2222,182500000.0
2005-03-17 12:20:00,2.2223,2.223,2.22183,2.22284,138500000.0
2005-03-17 12:25:00,2.2232,2.22366,2.22269,2.22323,192300000.0
2005-03-17 12:30:00,2.22321,2.22433,2.22309,2.22358,218400000.0
2005-03-17 12:35:00,2.22356,2.22368,2.22294,2.22328,220000000.0
2005-03-17 12:40:00,2.22342,2.22485,2.22341,2.22477,202600000.0
2005-03-17 12:45:00,2.2246,2.22565,2.224,2.22521,260299999.0
2005-03-17 12:50:00,2.22493,2.22541,2.22395,2.22511,162699999.0
2005-03-17 12:55:00,2.22465,2.22489,2.22416,2.22443,205300001.0
2005-03-17 13:00:00,2.2243,2.22517,2.22428,2.22505,173800000.0
2005-03-17 13:05:00,2.22482,2.22522,2.22448,2.22522,187000000.0
2005-03-17 13:10:00,2.22507,2.22513,2.22393,2.22441,203800001.0
2005-03-17 13:15:00,2.22423,2.22449,2.22397,2.22428,184900000.0
2005-03-17 13:20:00,2.22417,2.2247,2.22378,2.2246,161200000.0
2005-03-17 13:25:00,2.22476,2.22525,2.22448,2.22493,182600000.0
2005-03-17 13:30:00,2.22524,2.22524,2.22423,2.22449,203100001.0
2005-03-17 13:35:00,2.22403,2.22501,2.22392,2.22476,240200000.0
2005-03-17 13:40:00,2.22465,2.22491,2.22385,2.22424,143500000.0
2005-03-17 13:45:00,2.22413,2.22416,2.22293,2.22334,182100000.0
2005-03-17 13:50:00,2.22304,2.22322,2.22234,2.22287,219299999.0
2005-03-17 13:55:00,2.22278,2.22295,2.22184,2.22245,155300000.0
2005-03-17 14:00:00,2.22275,2.2228,2.22123,2.22133,136400000.0
2005-03-17 14:05:00,2.22109,2.22148,2.22077,2.22131,179300000.0
2005-03-17 14:10:00,2.22117,2.22133,2.22075,2.22133,211100000.0
2005-03-17 14:15:00,2.22116,2.22134,2.22026,2.22038,199700000.0
2005-03-17 14:20:00,2.22042,2.22149,2.2202,2.22112,189400000.0
2005-03-17 14:25:00,2.22124,2.22151,2.22032,2.22125,179000000.0
2005-03-17 14:30:00,2.22135,2.22155,2.22046,2.22063,215900001.0
2005-03-17 14:35:00,2.22064,2.22102,2.22025,2.22102,150100000.0
2005-03-17 14:40:00,2.22091,2.2211,2.22038,2.22081,199700000.0
2005-03-17 14:45:00,2.22085,2.22093,2.22018,2.22038,162600000.0
2005-03-17 14:50:00,2.22013,2.2208,2.21982,2.22013,152000000.0
2005-03-17 14:55:00,2.22011,2.22076,2.2198,2.22053,195399999.0
2005-03-17 15:00:00,2.22025,2.2226,2.22024,2.22206,206500001.0
2005-03-17 15:05:00,2.22177,2.22258,2.22139,2.22234,204000000.0
2005-03-17 15:10:00,2.22228,2.22287,2.22194,2.22251,148200000.0
2005-03-17 15:15:00,2.22262,2.2229,2.22233,2.22253,186000000.0
2005-03-17 15:20:00,2.2228,2.22449,2.22275,2.22406,157100000.0
2005-03-17 15:25:00,2.22444,2.22473,2.22395,2.2244,182200000.0
2005-03-17 15:30:00,2.2245,2.22513,2.22416,2.22451,198500000.0
2005-03-17 15:35:00,2.22414,2.22503,2.22399,2.22402,173000000.0
2005-03-17 15:40:00,2.22409,2.22483,2.22362,2.2241,182500000.0
2005-03-17 15:45:00,2.22421,2.22442,2.22298,2.22377,251899998.0
2005-03-17 15:50:00,2.22356,2.22412,2.22293,2.22365,210700000.0
2005-03-17 15:55:00,2.22361,2.22444,2.22348,2.22401,189600000.0
2005-03-17 16:00:00,2.22378,2.22512,2.22356,2.22495,185700000.0
2005-03-17 16:05:00,2.22503,2.22537,2.22413,2.22463,210000000.0
2005-03-17 16:10:00,2.22481,2.22497,2.22407,2.22418,199000000.0
2005-03-17 16:15:00,2.22373,2.22456,2.22311,2.22446,165600000.0
2005-03-17 16:20:00,2.22439,2.22495,2.22412,2.22452,159800000.0
2005-03-17 16:25:00,2.22439,2.22456,2.2234,2.22353,202200000.0
2005-03-17 16:30:00,2.22334,2.22392,2.22307,2.22334,160500000.0
2005-03-17 16:35:00,2.22328,2.22454,2.22311,2.22428,157100000.0
2005-03-17 16:40:00,2.22477,2.22507,2.22399,2.22484,195800001.0
2005-03-17 16:45:00,2.22485,2.22496,2.22387,2.22463,225699999.0
2005-03-17 16:50:00,2.22432,2.22464,2.2238,2.22416,240600000.0
2005-03-17 16:55:00,2.22442,2.22563,2.224,2.22563,168400000.0
2005-03-17 17:00:00,2.22566,2.2262,2.22482,2.226,186700000.0
2005-03-17 17:05:00,2.22567,2.22578,2.22356,2.22368,176800000.0
2005-03-17 17:10:00,2.2236,2.2241,2.22309,2.22357,164200000.0
2005-03-17 17:15:00,2.22308,2.22346,2.22296,2.22305,204700000.0
2005-03-17 17:20:00,2.22317,2.22324,2.22252,2.22267,181100000.0
2005-03-17 17:25:00,2.22298,2.22331,2.22149,2.22176,210799999.0
2005-03-17 17:30:00,2.22174,2.22178,2.22115,2.22127,198000000.0
2005-03-17 17:35:00,2.22129,2.22185,2.22106,2.22133,204900000.0
2005-03-17 17:40:00,2.22111,2.22128,2.22066,2.22108,168200000.0
2005-03-17 17:45:00,2.22133,2.22156,2.22086,2.22135,175600000.0
2005-03-17 17:50:00,2.22122,2.22236,2.22122,2.22236,167000000.0
2005-03-17 17:55:00,2.22234,2.22322,2.22193,2.2232,187100001.0
2005-03-17 18:00:00,2.22339,2.22374,2.22296,2.22345,1414399998.0
2005-03-17 18:05:00,2.2234,2.22449,2.2232,2.22446,1786000000.0
2005-03-17 18:10:00,2.22441,2.22504,2.22414,2.22469,1042500000.0
2005-03-17 18:15:00,2.22469,2.22571,2.22455,2.22498,1363500000.0
2005-03-17 18:20:00,2.22512,2.22556,2.22411,2.22467,1248400000.0
2005-03-17 18:25:00,2.22454,2.22511,2.22436,2.22463,1461899998.0
2005-03-17 18:30:00,2.22477,2.22558,2.22456,2.22533,1232300001.0
2005-03-17 18:35:00,2.22537,2.22566,2.22457,2.22546,617200000.0
2005-03-17 18:40:00,2.22544,2.22554,2.22444,2.2248,702800001.0
2005-03-17 18:45:00,2.22446,2.22469,2.22384,2.2245,280500000.0
2005-03-17 18:50:00,2.22389,2.22428,2.22315,2.22391,644199999.0
2005-03-17 18:55:00,2.22379,2.22487,2.22379,2.22467,704900000.0
2005-03-17 19:00:00,2.22459,2.22491,2.22315,2.22357,380200000.0
2005-03-17 19:05:00,2.22364,2.22422,2.22262,2.22275,743100001.0
2005-03-17 19:10:00,2.2229,2.22315,2.22231,2.22272,482499999.0
2005-03-17 19:15:00,2.22262,2.22355,2.22228,2.2234,482200001.0
2005-03-17 19:20:00,2.22352,2.22399,2.22315,2.22331,497800000.0
2005-03-17 19:25:00,2.22349,2.2245,2.22325,2.22422,536400000.0
2005-03-17 19:30:00,2.224,2.2245,2.22369,2.22424,634499998.0
2005-03-17 19:35:00,2.22437,2.22601,2.22418,2.22601,351500000.0
2005-03-17 19:40:00,2.22589,2.22674,2.2255,2.22671,446800002.0
2005-03-17 19:45:00,2.22682,2.22688,2.22615,2.22687,345700000.0
2005-03-17 19:50:00,2.22676,2.22743,2.22627,2.22718,327100001.0
2005-03-17 19:55:00,2.22724,2.22797,2.22637,2.22758,472499999.0
2005-03-17 20:00:00,2.22754,2.22791,2.22689,2.22763,288600000.0
2005-03-17 20:05:00,2.2273,2.22766,2.2271,2.22747,237400000.0
2005-03-17 20:10:00,2.22779,2.22831,2.22746,2.22784,472500000.0
2005-03-17 20:15:00,2.2277,2.22805,2.22678,2.22686,565300000.0
2005-03-17 20:20:00,2.22693,2.22736,2.22648,2.22728,572800000.0
2005-03-17 20:25:00,2.22705,2.22781,2.22683,2.22699,856900000.0
2005-03-17 20:30:00,2.2273,2.2277,2.2258,2.22746,1156000002.0
2005-03-17 20:35:00,2.22737,2.22778,2.22699,2.22749,539100001.0
2005-03-17 20:40:00,2.22736,2.2278,2.22683,2.22734,600300000.0
2005-03-17 20:45:00,2.22713,2.22743,2.22648,2.22648,520000001.0
2005-03-17 20:50:00,2.22642,2.22727,2.22605,2.22636,807200000.0
2005-03-17 20:55:00,2.22623,2.22691,2.22607,2.22645,1007200000.0
2005-03-17 21:00:00,2.22666,2.2272,2.22597,2.2269,751200000.0
2005-03-17 21:05:00,2.22696,2.2271,2.22593,2.2263,248900000.0
2005-03-17 21:10:00,2.22634,2.22679,2.22601,2.22665,554800001.0
2005-03-17 21:15:00,2.22649,2.22689,2.22597,2.22628,676700000.0
2005-03-17 21:20:00,2.22639,2.22684,2.22576,2.2262,774799999.0
2005-03-17 21:25:00,2.22642,2.22691,2.22567,2.22655,249000000.0
2005-03-17 21:30:00,2.22676,2.22677,2.22591,2.22646,468099999.0
2005-03-17 21:35:00,2.22656,2.22656,2.22534,2.22586,240600000.0
2005-03-17 21:40:00,2.22577,2.22638,2.22562,2.22602,380699998.0
2005-03-17 21:45:00,2.22601,2.22629,2.22568,2.22621,357400000.0
2005-03-17 21:50:00,2.22638,2.22638,2.22551,2.22595,284400000.0
2005-03-17 21:55:00,2.22599,2.22614,2.2252,2.22551,326900000.0
2005-03-17 22:00:00,2.22526,2.22596,2.22487,2.22556,315200000.0
2005-03-17 22:05:00,2.22604,2.22607,2.22536,2.22567,190600000.0
2005-03-17 22:10:00,2.22581,2.22584,2.22542,2.22559,210000000.0
2005-03-17 22:15:00,2.22544,2.22609,2.22507,2.22571,366200000.0
2005-03-17 22:20:00,2.22592,2.22602,2.22512,2.22556,275200000.0
2005-03-17 22:25:00,2.22567,2.22571,2.22449,2.2257,257100000.0
2005-03-17 22:30:00,2.22548,2.2261,2.22518,2.22535,290899999.0
2005-03-17 22:35:00,2.22551,2.22598,2.22486,2.22554,210800000.0
2005-03-17 22:40:00,2.22563,2.22597,2.22476,2.22585,295100000.0
2005-03-17 22:45:00,2.2257,2.22601,2.22528,2.22549,334300000.0
2005-03-17 22:50:00,2.22576,2.22612,2.22537,2.22612,235700000.0
2005-03-17 22:55:00,2.22596,2.22603,2.22504,2.22572,172600000.0
2005-03-17 23:00:00,2.22591,2.22603,2.2253,2.22588,169400001.0
2005-03-17 23:05:00,2.22571,2.22617,2.22564,2.22602,140899999.0
2005-03-17 23:10:00,2.22595,2.22623,2.22556,2.22612,145300000.0
2005-03-17 23:15:00,2.22553,2.2262,2.22539,2.2256,156700000.0
2005-03-17 23:20:00,2.2256,2.22601,2.22546,2.22579,137000000.0
2005-03-17 23:25:00,2.22601,2.22627,2.22545,2.22597,194100000.0
2005-03-17 23:30:00,2.22574,2.22618,2.22521,2.22615,221100000.0
2005-03-17 23:35:00,2.22614,2.22682,2.22593,2.22666,225500000.0
2005-03-17 23:40:00,2.22658,2.22688,2.22601,2.22634,181700000.0
2005-03-17 23:45:00,2.22644,2.2269,2.22627,2.22653,132600000.0
2005-03-17 23:50:00,2.22657,2.22696,2.2261,2.22656,179300000.0
2005-03-17 23:55:00,2.22639,2.22655,2.22574,2.22655,133200000.0
2005-03-18 00:00:00,2.22653,2.22704,2.22625,2.22676,196400000.0
2005-03-18 00:05:00,2.22685,2.2275,2.22675,2.22719,161100000.0
2005-03-18 00:10:00,2.22694,2.22711,2.22644,2.22698,175200000.0
2005-03-18 00:15:00,2.22708,2.22733,2.22663,2.22665,179600000.0
2005-03-18 00:20:00,2.22659,2.22713,2.22595,2.22679,185300000.0
2005-03-18 00:25:00,2.22651,2.22718,2.22645,2.22718,208800001.0
2005-03-18 00:30:00,2.22691,2.2273,2.22661,2.22661,197100000.0
2005-03-18 00:35:00,2.2268,2.22764,2.22658,2.22668,157600000.0
2005-03-18 00:40:00,2.22669,2.22746,2.22608,2.22624,139500000.0
2005-03-18 00:45:00,2.22653,2.22694,2.22628,2.2265,151800000.0
2005-03-18 00:50:00,2.22663,2.2281,2.22655,2.22807,228400000.0
2005-03-18 00:55:00,2.22817,2.22865,2.22771,2.22803,148000000.0
2005-03-18 01:00:00,2.22819,2.22819,2.22727,2.2274,193000000.0
2005-03-18 01:05:00,2.22716,2.2274,2.22636,2.22713,169099998.0
2005-03-18 01:10:00,2.22746,2.22762,2.22666,2.22757,161500000.0
2005-03-18 01:15:00,2.22729,2.22784,2.22708,2.22733,148700000.0
2005-03-18 01:20:00,2.22756,2.22792,2.22742,2.22755,144800000.0
2005-03-18 01:25:00,2.22797,2.22803,2.2273,2.2273,138999999.0
2005-03-18 01:30:00,2.22717,2.22804,2.22717,2.22753,172900000.0
2005-03-18 01:35:00,2.22731,2.228,2.22694,2.22799,194900000.0
2005-03-18 01:40:00,2.22761,2.22811,2.22737,2.22787,177900000.0
2005-03-18 01:45:00,2.22803,2.22852,2.2279,2.22821,178099999.0
2005-03-18 01:50:00,2.22806,2.22821,2.22737,2.22811,172800000.0
2005-03-18 01:55:00,2.22793,2.22824,2.22765,2.228,179900000.0
2005-03-18 02:00:00,2.22801,2.22841,2.22768,2.22801,183900000.0
2005-03-18 02:05:00,2.2278,2.22805,2.2272,2.22758,175300001.0
2005-03-18 02:10:00,2.22752,2.22805,2.227,2.22704,216600000.0
2005-03-18 02:15:00,2.22738,2.22767,2.22695,2.22695,165000000.0
2005-03-18 02:20:00,2.22695,2.22758,2.22663,2.22746,170200000.0
2005-03-18 02:25:00,2.22738,2.2274,2.22656,2.22656,150500000.0
2005-03-18 02:30:00,2.2268,2.22689,2.22558,2.22632,168700000.0
2005-03-18 02:35:00,2.22621,2.22666,2.22529,2.22666,178800000.0
2005-03-18 02:40:00,2.22645,2.22669,2.22589,2.22629,148400000.0
2005-03-18 02:45:00,2.22603,2.2264,2.22568,2.22626,193100000.0
2005-03-18 02:50:00,2.2263,2.2263,2.22542,2.22565,163600000.0
2005-03-18 02:55:00,2.22575,2.2259,2.22526,2.22548,194800001.0
2005-03-18 03:00:00,2.22562,2.22566,2.22512,2.22545,205400000.0
2005-03-18 03:05:00,2.2254,2.22574,2.22485,2.22553,154000000.0
2005-03-18 03:10:00,2.22544,2.22576,2.22495,2.22533,197900000.0
2005-03-18 03:15:00,2.22567,2.2257,2.22513,2.22556,186499998.0
2005-03-18 03:20:00,2.22563,2.22592,2.22462,2.22519,206400000.0
2005-03-18 03:25:00,2.22521,2.2259,2.22488,2.22582,138000000.0
2005-03-18 03:30:00,2.22602,2.22602,2.22538,2.22591,152300000.0
2005-03-18 03:35:00,2.22605,2.22625,2.22547,2.22612,128000000.0
2005-03-18 03:40:00,2.22627,2.22641,2.22496,2.22547,147400000.0
2005-03-18 03:45:00,2.22496,2.22588,2.22496,2.22551,201500000.0
2005-03-18 03:50:00,2.22529,2.2268,2.22529,2.22651,182100000.0
2005-03-18 03:55:00,2.22652,2.22652,2.22557,2.22646,159500000.0
2005-03-18 04:00:00,2.22623,2.22632,2.22572,2.226,214600000.0
2005-03-18 04:05:00,2.22611,2.22611,2.22531,2.22602,208800001.0
2005-03-18 04:10:00,2.22611,2.22628,2.22561,2.22594,196100000.0
2005-03-18 04:15:00,2.22577,2.2265,2.22561,2.22614,147300000.0
2005-03-18 04:20:00,2.2261,2.22665,2.22556,2.22584,181799999.0
2005-03-18 04:25:00,2.22566,2.22606,2.22497,2.22606,157699999.0
2005-03-18 04:30:00,2.22625,2.22627,2.22552,2.2261,193900000.0
2005-03-18 04:35:00,2.22623,2.22631,2.22574,2.22604,188600000.0
2005-03-18 04:40:00,2.2258,2.22629,2.2257,2.22589,174600001.0
2005-03-18 04:45:00,2.22607,2.22623,2.22529,2.22546,162700000.0
2005-03-18 04:50:00,2.22578,2.22592,2.22505,2.22512,104300000.0
2005-03-18 04:55:00,2.22512,2.22531,2.22381,2.22468,133800000.0
2005-03-18 05:00:00,2.22472,2.22492,2.22391,2.22391,182100000.0
2005-03-18 05:05:00,2.2244,2.225,2.22378,2.22479,179400001.0
2005-03-18 05:10:00,2.22484,2.225,2.22399,2.2247,244999999.0
2005-03-18 05:15:00,2.2248,2.22506,2.2238,2.2249,187300000.0
2005-03-18 05:20:00,2.22481,2.22506,2.22426,2.22479,172500001.0
2005-03-18 05:25:00,2.22474,2.2251,2.22429,2.2248,141800000.0
2005-03-18 05:30:00,2.22438,2.22489,2.22417,2.22463,113100000.0
2005-03-18 05:35:00,2.22481,2.22515,2.22444,2.2246,163200000.0
2005-03-18 05:40:00,2.22454,2.22502,2.22412,2.22473,199000001.0
2005-03-18 05:45:00,2.22404,2.22537,2.22388,2.22444,177299999.0
2005-03-18 05:50:00,2.22439,2.22494,2.22414,2.22428,187000000.0
2005-03-18 05:55:00,2.22459,2.2249,2.22415,2.2245,179300000.0
2005-03-18 06:00:00,2.22466,2.22495,2.22413,2.22458,203100000.0
2005-03-18 06:05:00,2.22454,2.22508,2.22422,2.22468,172800000.0
2005-03-18 06:10:00,2.22477,2.22486,2.22405,2.22457,155500000.0
2005-03-18 06:15:00,2.22438,2.2249,2.22432,2.22458,126800000.0
2005-03-18 06:20:00,2.22433,2.2249,2.22428,2.22428,223800000.0
2005-03-18 06:25:00,2.22421,2.22491,2.22408,2.22431,169000000.0
2005-03-18 06:30:00,2.22445,2.22498,2.22397,2.22456,194700000.0
2005-03-18 06:35:00,2.22421,2.22481,2.22369,2.2244,174200000.0
2005-03-18 06:40:00,2.22447,2.22492,2.22401,2.22456,154800000.0
2005-03-18 06:45:00,2.22464,2.22529,2.22442,2.22497,212800000.0
2005-03-18 06:50:00,2.22489,2.2253,2.22481,2.22488,159800000.0
2005-03-18 06:55:00,2.22486,2.22532,2.22446,2.22512,183800000.0
2005-03-18 07:00:00,2.22505,2.22541,2.22471,2.2252,151700000.0
2005-03-18 07:05:00,2.22527,2.22558,2.22494,2.22537,205300000.0
2005-03-18 07:10:00,2.22517,2.22578,2.22448,2.22466,186000000.0
2005-03-18 07:15:00,2.22475,2.22509,2.22404,2.22505,165199999.0
2005-03-18 07:20:00,2.22496,2.22532,2.2244,2.22448,162600002.0
2005-03-18 07:25:00,2.22477,2.22512,2.22393,2.22452,157100000.0
2005-03-18 07:30:00,2.22459,2.22522,2.22443,2.22472,199900001.0
2005-03-18 07:35:00,2.2246,2.22501,2.22416,2.22498,151000000.0
2005-03-18 07:40:00,2.22469,2.22504,2.22388,2.22448,187800001.0
2005-03-18 07:45:00,2.22433,2.22466,2.22381,2.22416,193800000.0
2005-03-18 07:50:00,2.22418,2.22465,2.22351,2.22439,109200000.0
2005-03-18 07:55:00,2.22452,2.22487,2.22406,2.22464,196800000.0
2005-03-18 08:00:00,2.22505,2.22546,2.22434,2.2248,194800000.0
2005-03-18 08:05:00,2.22511,2.22559,2.22458,2.22532,167000000.0
2005-03-18 08:10:00,2.22518,2.22544,2.22477,2.22487,203500001.0
2005-03-18 08:15:00,2.22478,2.22529,2.22447,2.22478,167100000.0
2005-03-18 08:20:00,2.22425,2.22536,2.22424,2.22495,168100000.0
2005-03-18 08:25:00,2.22505,2.2257,2.22466,2.22561,153500000.0
2005-03-18 08:30:00,2.22537,2.22564,2.22487,2.22503,176200000.0
2005-03-18 08:35:00,2.225,2.22557,2.2246,2.2252,196600000.0
2005-03-18 08:40:00,2.2252,2.22536,2.22454,2.22497,201600000.0
2005-03-18 08:45:00,2.22487,2.22501,2.22396,2.2244,176000000.0
2005-03-18 08:50:00,2.22401,2.22519,2.22401,2.22483,194300001.0
2005-03-18 08:55:00,2.22465,2.22532,2.22465,2.22498,177000000.0
2005-03-18 09:00:00,2.22537,2.22577,2.22432,2.22552,161799999.0
2005-03-18 09:05:00,2.22558,2.22641,2.22547,2.22563,156100000.0
2005-03-18 09:10:00,2.22573,2.22611,2.22498,2.22498,160700000.0
2005-03-18 09:15:00,2.22506,2.2255,2.22488,2.22516,220100000.0
2005-03-18 09:20:00,2.22514,2.22514,2.22403,2.22409,166900000.0
2005-03-18 09:25:00,2.22447,2.22613,2.2243,2.22557,179400000.0
2005-03-18 09:30:00,2.2255,2.22577,2.22443,2.22514,182100000.0
2005-03-18 09:35:00,2.22517,2.22534,2.22452,2.22452,143300000.0
2005-03-18 09:40:00,2.22435,2.22527,2.22425,2.22465,146300000.0
2005-03-18 09:45:00,2.22452,2.22551,2.22449,2.22513,176900000.0
2005-03-18 09:50:00,2.22583,2.22602,2.22505,2.22507,174000000.0
2005-03-18 09:55:00,2.22518,2.22592,2.22445,2.22445,133400000.0
2005-03-18 10:00:00,2.2246,2.22498,2.22437,2.22493,170500000.0
2005-03-18 10:05:00,2.22483,2.225,2.22432,2.22457,220599999.0
2005-03-18 10:10:00,2.22434,2.22489,2.22412,2.22462,194800000.0
2005-03-18 10:15:00,2.22492,2.22499,2.22377,2.22389,189500001.0
2005-03-18 10:20:00,2.2239,2.2243,2.22366,2.22383,177800000.0
2005-03-18 10:25:00,2.22337,2.22411,2.22328,2.22398,238300000.0
2005-03-18 10:30:00,2.22381,2.22462,2.22367,2.22433,175500000.0
2005-03-18 10:35:00,2.22439,2.22511,2.22421,2.22457,139700000.0
2005-03-18 10:40:00,2.22478,2.22511,2.22403,2.22435,187599999.0
2005-03-18 10:45:00,2.22442,2.22782,2.22441,2.22774,192200000.0
2005-03-18 10:50:00,2.2279,2.2287,2.22749,2.2284,144900000.0
2005-03-18 10:55:00,2.22855,2.22856,2.22689,2.22711,204400000.0
2005-03-18 11:00:00,2.22708,2.22718,2.22627,2.22648,195199999.0
2005-03-18 11:05:00,2.22641,2.22671,2.22578,2.22641,200000000.0
2005-03-18 11:10:00,2.22658,2.22679,2.22618,2.22618,217899998.0
2005-03-18 11:15:00,2.22641,2.22659,2.22584,2.226,202300000.0
2005-03-18 11:20:00,2.22575,2.2266,2.22545,2.22648,216599999.0
2005-03-18 11:25:00,2.2263,2.22713,2.22616,2.22689,200600000.0
2005-03-18 11:30:00,2.22717,2.2281,2.22706,2.22769,177600000.0
2005-03-18 11:35:00,2.22767,2.22821,2.22739,2.22821,206900000.0
2005-03-18 11:40:00,2.22787,2.22895,2.2277,2.22895,168300000.0
2005-03-18 11:45:00,2.22916,2.22919,2.22871,2.22896,134100000.0
2005-03-18 11:50:00,2.22893,2.22971,2.22865,2.22916,194699999.0
2005-03-18 11:55:00,2.22892,2.22955,2.22892,2.22918,174600000.0
2005-03-18 12:00:00,2.229,2.2295,2.2289,2.22913,190700000.0
2005-03-18 12:05:00,2.22899,2.22953,2.22875,2.22927,186900001.0
2005-03-18 12:10:00,2.22947,2.22958,2.22914,2.22938,152200000.0
2005-03-18 12:15:00,2.22929,2.23036,2.22908,2.23003,205600000.0
2005-03-18 12:20:00,2.22999,2.22999,2.2292,2.22965,197699999.0
2005-03-18 12:25:00,2.22959,2.2302,2.22912,2.22915,199300000.0
2005-03-18 12:30:00,2.22929,2.2298,2.22909,2.22957,179200000.0
2005-03-18 12:35:00,2.22908,2.22962,2.229,2.22921,168200000.0
2005-03-18 12:40:00,2.22933,2.23031,2.22913,2.23007,199900000.0
2005-03-18 12:45:00,2.23041,2.23074,2.22988,2.23043,214300000.0
2005-03-18 12:50:00,2.23047,2.23047,2.22894,2.22953,200400000.0
2005-03-18 12:55:00,2.22945,2.23077,2.22927,2.22999,150600000.0
2005-03-18 13:00:00,2.22988,2.23046,2.22944,2.23025,167300000.0
2005-03-18 13:05:00,2.22998,2.23098,2.22973,2.23091,176200000.0
2005-03-18 13:10:00,2.23072,2.23122,2.23057,2.231,150500000.0
2005-03-18 13:15:00,2.23089,2.23135,2.23066,2.23095,168600000.0
2005-03-18 13:20:00,2.23076,2.23108,2.23028,2.23071,185700000.0
2005-03-18 13:25:00,2.23018,2.23078,2.22995,2.23049,159800000.0
2005-03-18 13:30:00,2.2305,2.23104,2.23023,2.23027,219200000.0
2005-03-18 13:35:00,2.23024,2.23068,2.23004,2.23059,212700000.0
2005-03-18 13:40:00,2.2307,2.2307,2.22972,2.23006,157700000.0
2005-03-18 13:45:00,2.23018,2.23081,2.22987,2.23073,184400000.0
2005-03-18 13:50:00,2.23071,2.23071,2.22951,2.2301,185899999.0
2005-03-18 13:55:00,2.22971,2.23035,2.22922,2.22999,184600000.0
2005-03-18 14:00:00,2.23038,2.23211,2.23029,2.23165,185900000.0
2005-03-18 14:05:00,2.23135,2.23135,2.23027,2.23044,148700000.0
2005-03-18 14:10:00,2.23023,2.23139,2.23007,2.23078,255799997.0
2005-03-18 14:15:00,2.23079,2.23088,2.22995,2.23021,164200000.0
2005-03-18 14:20:00,2.23018,2.23141,2.23005,2.23122,197000000.0
2005-03-18 14:25:00,2.2314,2.23205,2.23116,2.23123,180800000.0
2005-03-18 14:30:00,2.23113,2.23142,2.23066,2.23086,186800001.0
2005-03-18 14:35:00,2.23068,2.23123,2.23026,2.2306,174600000.0
2005-03-18 14:40:00,2.2309,2.23156,2.22988,2.23125,235800000.0
2005-03-18 14:45:00,2.23132,2.23142,2.23079,2.23105,202300000.0
2005-03-18 14:50:00,2.231,2.23165,2.23065,2.23152,155900000.0
2005-03-18 14:55:00,2.23148,2.23262,2.23087,2.23262,203500000.0
2005-03-18 15:00:00,2.23298,2.23571,2.23286,2.23564,196900000.0
2005-03-18 15:05:00,2.23563,2.23564,2.23403,2.23425,174900000.0
2005-03-18 15:10:00,2.23419,2.23458,2.23385,2.23399,153300000.0
2005-03-18 15:15:00,2.2342,2.23488,2.23368,2.23398,219700000.0
2005-03-18 15:20:00,2.234,2.23495,2.234,2.2343,177100000.0
2005-03-18 15:25:00,2.23412,2.23515,2.23403,2.23458,168300000.0
2005-03-18 15:30:00,2.23465,2.23487,2.23416,2.23425,159800000.0
2005-03-18 15:35:00,2.23441,2.23492,2.2336,2.23386,235400000.0
2005-03-18 15:40:00,2.23407,2.23447,2.23371,2.23371,161700000.0
2005-03-18 15:45:00,2.23378,2.23413,2.23316,2.2341,196100000.0
2005-03-18 15:50:00,2.23401,2.23439,2.23371,2.23378,139900000.0
2005-03-18 15:55:00,2.23387,2.23404,2.23298,2.23322,187800000.0
2005-03-18 16:00:00,2.23323,2.23366,2.23246,2.23256,149900000.0
2005-03-18 16:05:00,2.23267,2.23303,2.23218,2.23227,154300000.0
2005-03-18 16:10:00,2.2322,2.23244,2.23161,2.2321,185200000.0
2005-03-18 16:15:00,2.23231,2.23304,2.23169,2.2329,192300000.0
2005-03-18 16:20:00,2.2328,2.23311,2.23232,2.23267,151600000.0
2005-03-18 16:25:00,2.23278,2.23321,2.23234,2.23281,201400000.0
2005-03-18 16:30:00,2.23295,2.23483,2.2323,2.23483,170900000.0
2005-03-18 16:35:00,2.2348,2.23504,2.23417,2.23478,227800000.0
2005-03-18 16:40:00,2.23505,2.23546,2.23471,2.23546,153300000.0
2005-03-18 16:45:00,2.23523,2.2356,2.23467,2.23538,182200000.0
2005-03-18 16:50:00,2.23543,2.23592,2.23479,2.23577,242300000.0
2005-03-18 16:55:00,2.23534,2.23566,2.23489,2.23495,198900000.0
2005-03-18 17:00:00,2.23496,2.23513,2.2344,2.23511,191200000.0
2005-03-18 17:05:00,2.2353,2.2358,2.23469,2.23531,189700000.0
2005-03-18 17:10:00,2.23529,2.23611,2.23509,2.23603,172600000.0
2005-03-18 17:15:00,2.23624,2.23661,2.23566,2.23601,155700000.0
2005-03-18 17:20:00,2.23596,2.23607,2.23502,2.23512,171200000.0
2005-03-18 17:25:00,2.23497,2.23559,2.23496,2.23536,165000000.0
2005-03-18 17:30:00,2.23557,2.23654,2.23518,2.23623,216900000.0
2005-03-18 17:35:00,2.23615,2.23663,2.2359,2.23603,133000000.0
2005-03-18 17:40:00,2.23588,2.23692,2.2358,2.23676,197200000.0
2005-03-18 17:45:00,2.2367,2.23688,2.23598,2.23602,145900000.0
2005-03-18 17:50:00,2.23616,2.23639,2.23556,2.23596,181899999.0
2005-03-18 17:55:00,2.23565,2.23683,2.23546,2.2355,227000000.0
2005-03-18 18:00:00,2.23527,2.23587,2.23511,2.2353,1488299999.0
2005-03-18 18:05:00,2.23548,2.23656,2.2352,2.2362,1866400002.0
2005-03-18 18:10:00,2.23628,2.23641,2.23543,2.23598,1165899999.0
2005-03-18 18:15:00,2.23595,2.2363,2.23535,2.23603,1246200001.0
2005-03-18 18:20:00,2.236,2.23664,2.23574,2.23635,1353300001.0
2005-03-18 18:25:00,2.23644,2.23684,2.23599,2.23648,1402200001.0
2005-03-18 18:30:00,2.23635,2.23659,2.23554,2.23587,1316000000.0
2005-03-18 18:35:00,2.23598,2.23599,2.23522,2.23572,595800000.0
2005-03-18 18:40:00,2.2356,2.23618,2.23492,2.23504,655100000.0
2005-03-18 18:45:00,2.23514,2.23565,2.23453,2.23565,257300000.0
2005-03-18 18:50:00,2.23572,2.23632,2.23515,2.23593,635900000.0
2005-03-18 18:55:00,2.2359,2.23598,2.23503,2.23537,678400002.0
2005-03-18 19:00:00,2.23526,2.23536,2.2347,2.23492,384100000.0
2005-03-18 19:05:00,2.23501,2.23562,2.23475,2.235,767999999.0
2005-03-18 19:10:00,2.23505,2.23543,2.23443,2.23451,418200000.0
2005-03-18 19:15:00,2.23478,2.23537,2.2346,2.23482,469200000.0
2005-03-18 19:20:00,2.23512,2.23542,2.23438,2.23465,552500000.0
2005-03-18 19:25:00,2.23464,2.23523,2.23448,2.23503,491700000.0
2005-03-18 19:30:00,2.23524,2.23597,2.23506,2.23577,585400000.0
2005-03-18 19:35:00,2.23584,2.23627,2.23551,2.23585,382599999.0
2005-03-18 19:40:00,2.23555,2.23605,2.23517,2.23569,408699999.0
2005-03-18 19:45:00,2.23567,2.23636,2.23551,2.23588,336499999.0
2005-03-18 19:50:00,2.23582,2.23623,2.23552,2.23613,314000000.0
2005-03-18 19:55:00,2.23606,2.2363,2.23502,2.23524,488999999.0
2005-03-18 20:00:00,2.2351,2.23571,2.23502,2.2354,245800000.0
2005-03-18 20:05:00,2.23514,2.23577,2.23503,2.23534,223400000.0
2005-03-18 20:10:00,2.23549,2.23558,2.23482,2.23531,574599999.0
2005-03-18 20:15:00,2.23527,2.23594,2.23516,2.23539,619600000.0
2005-03-18 20:20:00,2.23485,2.23549,2.23444,2.23497,666800001.0
2005-03-18 20:25:00,2.23521,2.23554,2.23478,2.23508,783200000.0
2005-03-18 20:30:00,2.23519,2.2354,2.23465,2.23514,1135800001.0
2005-03-18 20:35:00,2.2354,2.23547,2.23451,2.23482,491500000.0
2005-03-18 20:40:00,2.2349,2.23517,2.23426,2.23478,626500000.0
2005-03-18 20:45:00,2.23501,2.23576,2.23475,2.23553,593900001.0
2005-03-18 20:50:00,2.23525,2.23609,2.23525,2.23553,811600001.0
2005-03-18 20:55:00,2.23587,2.23609,2.23531,2.23587,1206899998.0
2005-03-18 21:00:00,2.23544,2.23592,2.23502,2.23576,815999998.0
2005-03-18 21:05:00,2.23567,2.23582,2.2352,2.23568,251900000.0
2005-03-18 21:10:00,2.23574,2.2358,2.23501,2.23568,573800000.0
2005-03-18 21:15:00,2.2355,2.23624,2.23523,2.23585,679700000.0
2005-03-18 21:20:00,2.23583,2.2362,2.23514,2.23572,741600000.0
2005-03-18 21:25:00,2.2361,2.23618,2.23514,2.23544,332500000.0
2005-03-18 21:30:00,2.23552,2.23582,2.23524,2.23548,436000000.0
2005-03-18 21:35:00,2.23555,2.23598,2.23512,2.2356,172600000.0
2005-03-18 21:40:00,2.2356,2.23601,2.23526,2.23567,372100000.0
2005-03-18 21:45:00,2.23581,2.23604,2.23497,2.23585,441400000.0
2005-03-18 21:50:00,2.23583,2.23586,2.23519,2.23571,237300000.0
2005-03-18 21:55:00,2.23604,2.23671,2.23518,2.23548,395600000.0
2005-03-18 22:00:00,2.2355,2.23593,2.23488,2.23576,358500000.0
2005-03-18 22:05:00,2.23575,2.23587,2.23489,2.23528,197699999.0
2005-03-18 22:10:00,2.23548,2.236,2.23536,2.23563,196100000.0
2005-03-18 22:15:00,2.23527,2.23587,2.23515,2.23568,362099999.0
2005-03-18 22:20:00,2.23582,2.23618,2.23532,2.23606,254300000.0
2005-03-18 22:25:00,2.23624,2.23624,2.23495,2.23564,257900000.0
2005-03-18 22:30:00,2.23552,2.23573,2.23501,2.23508,399300001.0
2005-03-18 22:35:00,2.23471,2.23584,2.23471,2.23569,173100000.0
2005-03-18 22:40:00,2.23558,2.23602,2.23523,2.23523,321900000.0
2005-03-18 22:45:00,2.23536,2.23613,2.23514,2.23607,303800000.0
2005-03-18 22:50:00,2.2361,2.2361,2.23497,2.23527,261799999.0
2005-03-18 22:55:00,2.23533,2.23596,2.23522,2.23582,167800000.0
2005-03-18 23:00:00,2.23583,2.23635,2.23504,2.23504,153600000.0
2005-03-18 23:05:00,2.23584,2.23631,2.23569,2.23587,179700001.0
2005-03-18 23:10:00,2.23557,2.23618,2.23511,2.23615,184700000.0
2005-03-18 23:15:00,2.23609,2.23649,2.23581,2.23605,209800000.0
2005-03-18 23:20:00,2.2364,2.23666,2.23583,2.23636,122600000.0
2005-03-18 23:25:00,2.23632,2.23665,2.23582,2.2364,131700000.0
2005-03-18 23:30:00,2.23654,2.23689,2.23585,2.2368,175000000.0
2005-03-18 23:35:00,2.23681,2.23681,2.23605,2.23653,194800000.0
2005-03-18 23:40:00,2.23668,2.23678,2.2358,2.23648,149800000.0
2005-03-18 23:45:00,2.23621,2.23695,2.23621,2.2366,124600000.0
2005-03-18 23:50:00,2.23645,2.23672,2.23582,2.23615,166800001.0
2005-03-18 23:55:00,2.23623,2.23656,2.23577,2.23609,184600000.0
2005-03-21 00:00:00,2.23526,2.23577,2.23497,2.23558,230999999.0
2005-03-21 00:05:00,2.23558,2.23596,2.23522,2.2355,147400000.0
2005-03-21 00:10:00,2.23522,2.23597,2.23522,2.23576,132500000.0
2005-03-21 00:15:00,2.23552,2.23623,2.23526,2.23584,165500000.0
2005-03-21 00:20:00,2.23586,2.23632,2.23493,2.23554,174600000.0
2005-03-21 00:25:00,2.23567,2.23575,2.23516,2.23563,180400000.0
2005-03-21 00:30:00,2.23537,2.23608,2.23537,2.23562,143600001.0
2005-03-21 00:35:00,2.23592,2.23597,2.23546,2.23585,150700001.0
2005-03-21 00:40:00,2.23595,2.23595,2.23488,2.23498,145900000.0
2005-03-21 00:45:00,2.23503,2.23615,2.23475,2.23537,164799999.0
2005-03-21 00:50:00,2.2353,2.23595,2.23499,2.23595,212000000.0
2005-03-21 00:55:00,2.2355,2.23605,2.23535,2.23592,208100000.0
2005-03-21 01:00:00,2.23566,2.23608,2.23518,2.23536,165300000.0
2005-03-21 01:05:00,2.23549,2.23586,2.23454,2.23454,166800000.0
2005-03-21 01:10:00,2.23516,2.23531,2.23466,2.23485,155800000.0
2005-03-21 01:15:00,2.23507,2.23539,2.23472,2.23502,208500000.0
2005-03-21 01:20:00,2.23476,2.23541,2.23476,2.23502,150100000.0
2005-03-21 01:25:00,2.23477,2.23563,2.23477,2.23514,206600000.0
2005-03-21 01:30:00,2.23496,2.23541,2.23469,2.23469,169800000.0
2005-03-21 01:35:00,2.23523,2.23532,2.23434,2.23448,179200001.0
2005-03-21 01:40:00,2.2347,2.2347,2.23375,2.23403,175000000.0
2005-03-21 01:45:00,2.23399,2.23462,2.23398,2.2343,171700000.0
2005-03-21 01:50:00,2.23389,2.23512,2.23389,2.23436,161100000.0
2005-03-21 01:55:00,2.23441,2.23505,2.23413,2.23476,147000000.0
2005-03-21 02:00:00,2.23469,2.23494,2.2342,2.2342,163900000.0
2005-03-21 02:05:00,2.23389,2.23474,2.23381,2.23437,190800000.0
2005-03-21 02:10:00,2.23473,2.23485,2.23421,2.2348,172500000.0
2005-03-21 02:15:00,2.23483,2.23521,2.23443,2.23517,149700000.0
2005-03-21 02:20:00,2.23532,2.23561,2.23487,2.23544,165200000.0
2005-03-21 02:25:00,2.23564,2.23578,2.23486,2.23529,188700000.0
2005-03-21 02:30:00,2.23538,2.23567,2.235,2.23512,184200000.0
2005-03-21 02:35:00,2.2352,2.23548,2.23488,2.23504,130900000.0
2005-03-21 02:40:00,2.23496,2.23525,2.23445,2.235,170400000.0
2005-03-21 02:45:00,2.23503,2.23542,2.23468,2.23491,175000000.0
2005-03-21 02:50:00,2.23531,2.23531,2.2344,2.23466,170299999.0
2005-03-21 02:55:00,2.23482,2.23501,2.23404,2.23459,162100000.0
2005-03-21 03:00:00,2.2347,2.23487,2.23402,2.23487,213100000.0
2005-03-21 03:05:00,2.23462,2.23489,2.234,2.23449,125700000.0
2005-03-21 03:10:00,2.23437,2.23516,2.23389,2.23516,173000000.0
2005-03-21 03:15:00,2.23463,2.23564,2.23446,2.23498,153200000.0
2005-03-21 03:20:00,2.23494,2.23579,2.23449,2.23501,192700000.0
2005-03-21 03:25:00,2.23513,2.23602,2.23497,2.23578,179100000.0
2005-03-21 03:30:00,2.23574,2.23599,2.23545,2.23572,134100000.0
2005-03-21 03:35:00,2.23535,2.23607,2.23521,2.23583,185800000.0
2005-03-21 03:40:00,2.23595,2.23666,2.23558,2.2363,233900000.0
2005-03-21 03:45:00,2.23622,2.23658,2.23573,2.23645,200500000.0
2005-03-21 03:50:00,2.23666,2.23666,2.23606,2.2361,142100000.0
2005-03-21 03:55:00,2.23604,2.23648,2.23579,2.23623,183600000.0
2005-03-21 04:00:00,2.2363,2.23642,2.23568,2.23635,155600000.0
2005-03-21 04:05:00,2.23625,2.23663,2.23586,2.2365,165100000.0
2005-03-21 04:10:00,2.23636,2.23743,2.23557,2.23615,153900000.0
2005-03-21 04:15:00,2.23579,2.23596,2.23491,2.23575,214200002.0
2005-03-21 04:20:00,2.23599,2.23636,2.23556,2.23587,213700000.0
2005-03-21 04:25:00,2.236,2.23637,2.23564,2.23609,182100000.0
2005-03-21 04:30:00,2.23599,2.23618,2.23538,2.23597,198000000.0
2005-03-21 04:35:00,2.23583,2.2362,2.23549,2.23603,181500000.0
2005-03-21 04:40:00,2.23602,2.2365,2.23487,2.23638,212800000.0
2005-03-21 04:45:00,2.23633,2.23641,2.23577,2.23606,167100000.0
2005-03-21 04:50:00,2.23614,2.23623,2.23558,2.23612,202600001.0
2005-03-21 04:55:00,2.23615,2.23633,2.2352,2.23569,183900000.0
2005-03-21 05:00:00,2.23578,2.23661,2.23549,2.23631,145900000.0
2005-03-21 05:05:00,2.23609,2.23649,2.23563,2.23599,167600000.0
2005-03-21 05:10:00,2.23607,2.23664,2.23567,2.23636,155400000.0
2005-03-21 05:15:00,2.23618,2.23673,2.23575,2.23673,240500002.0
2005-03-21 05:20:00,2.23672,2.23672,2.23601,2.23628,186800000.0
2005-03-21 05:25:00,2.2362,2.23654,2.23567,2.23593,170900000.0
2005-03-21 05:30:00,2.23598,2.23649,2.2357,2.23605,189900000.0
2005-03-21 05:35:00,2.23632,2.23647,2.2357,2.23622,171600000.0
2005-03-21 05:40:00,2.23603,2.23663,2.23585,2.23608,198000000.0
2005-03-21 05:45:00,2.23623,2.23663,2.23599,2.23606,200400000.0
2005-03-21 05:50:00,2.23613,2.23667,2.23577,2.23635,207299999.0
2005-03-21 05:55:00,2.23635,2.23654,2.23581,2.2362,167999999.0
2005-03-21 06:00:00,2.23593,2.23689,2.23554,2.23628,160300000.0
2005-03-21 06:05:00,2.23624,2.23647,2.23523,2.23596,184400000.0
2005-03-21 06:10:00,2.23597,2.23654,2.2353,2.23626,173500000.0
2005-03-21 06:15:00,2.23641,2.23662,2.23586,2.23625,157400000.0
2005-03-21 06:20:00,2.2363,2.23664,2.23544,2.23598,172599999.0
2005-03-21 06:25:00,2.23621,2.23653,2.23562,2.23603,152600000.0
2005-03-21 06:30:00,2.23595,2.2363,2.23524,2.2356,151000000.0
2005-03-21 06:35:00,2.23582,2.23638,2.23564,2.23617,174700000.0
2005-03-21 06:40:00,2.23638,2.23651,2.23594,2.23636,164500000.0
2005-03-21 06:45:00,2.23603,2.23661,2.23551,2.23551,168700000.0
2005-03-21 06:50:00,2.23597,2.23618,2.23525,2.23618,203599999.0
2005-03-21 06:55:00,2.23603,2.23627,2.23559,2.23616,196200000.0
2005-03-21 07:00:00,2.23597,2.23607,2.23534,2.23549,236100000.0
2005-03-21 07:05:00,2.23568,2.23664,2.23534,2.23664,138300000.0
2005-03-21 07:10:00,2.23629,2.23681,2.23623,2.23662,156900000.0
2005-03-21 07:15:00,2.23686,2.23686,2.23604,2.23639,213000000.0
2005-03-21 07:20:00,2.23641,2.23675,2.2361,2.2362,205500000.0
2005-03-21 07:25:00,2.23638,2.23666,2.23612,2.23642,184000000.0
2005-03-21 07:30:00,2.2366,2.2366,2.2356,2.2356,190200000.0
2005-03-21 07:35:00,2.2362,2.23651,2.23556,2.23651,206799999.0
2005-03-21 07:40:00,2.23614,2.23664,2.23603,2.2365,166700000.0
2005-03-21 07:45:00,2.23668,2.23682,2.23585,2.2364,226499999.0
2005-03-21 07:50:00,2.23672,2.23688,2.23594,2.23668,174500000.0
2005-03-21 07:55:00,2.23675,2.23685,2.23588,2.23588,190800000.0
2005-03-21 08:00:00,2.23583,2.23648,2.23583,2.23648,177200000.0
2005-03-21 08:05:00,2.2364,2.23688,2.23627,2.2366,206100001.0
2005-03-21 08:10:00,2.23666,2.23707,2.2359,2.23597,241100000.0
2005-03-21 08:15:00,2.23617,2.2369,2.2358,2.23635,180499999.0
2005-03-21 08:20:00,2.23631,2.23662,2.23606,2.23636,192200000.0
2005-03-21 08:25:00,2.23639,2.23686,2.23603,2.23648,169400000.0
2005-03-21 08:30:00,2.23651,2.23702,2.23599,2.23649,203800000.0
2005-03-21 08:35:00,2.23661,2.23679,2.23583,2.23667,209800000.0
2005-03-21 08:40:00,2.23638,2.23724,2.23607,2.23673,157200000.0
2005-03-21 08:45:00,2.23648,2.2371,2.23633,2.23692,191500001.0
2005-03-21 08:50:00,2.23677,2.2374,2.23663,2.23679,206000000.0
2005-03-21 08:55:00,2.23676,2.23758,2.23672,2.23693,152400000.0
2005-03-21 09:00:00,2.23685,2.23758,2.23671,2.23725,198900001.0
2005-03-21 09:05:00,2.23727,2.23764,2.23664,2.23752,179499999.0
2005-03-21 09:10:00,2.23758,2.23814,2.23737,2.23737,186100000.0
2005-03-21 09:15:00,2.23752,2.23772,2.2371,2.23749,171500000.0
2005-03-21 09:20:00,2.23784,2.23785,2.23677,2.23692,207100000.0
2005-03-21 09:25:00,2.23671,2.23772,2.23601,2.23772,189700000.0
2005-03-21 09:30:00,2.23775,2.23849,2.23773,2.2384,211800000.0
2005-03-21 09:35:00,2.23823,2.23903,2.23792,2.2387,192300000.0
2005-03-21 09:40:00,2.23841,2.23916,2.23839,2.23869,147900000.0
2005-03-21 09:45:00,2.23872,2.23901,2.23811,2.23882,178800000.0
2005-03-21 09:50:00,2.23907,2.23967,2.23842,2.23919,165200000.0
2005-03-21 09:55:00,2.23932,2.23951,2.23815,2.23911,193100000.0
2005-03-21 10:00:00,2.23814,2.23848,2.23699,2.23727,162500000.0
2005-03-21 10:05:00,2.23745,2.23815,2.23708,2.23749,187800000.0
2005-03-21 10:10:00,2.23779,2.23869,2.23749,2.23831,167800000.0
2005-03-21 10:15:00,2.23872,2.23898,2.23833,2.2389,212799999.0
2005-03-21 10:20:00,2.23904,2.2397,2.23821,2.23931,180000000.0
2005-03-21 10:25:00,2.23909,2.23999,2.23809,2.23999,208200000.0
2005-03-21 10:30:00,2.23982,2.24017,2.2392,2.23971,197400000.0
2005-03-21 10:35:00,2.23942,2.23972,2.23885,2.23938,183900000.0
2005-03-21 10:40:00,2.23916,2.2397,2.23884,2.23945,173800000.0
2005-03-21 10:45:00,2.2392,2.23933,2.23822,2.23839,176000000.0
2005-03-21 10:50:00,2.23835,2.23835,2.23665,2.23665,157800000.0
2005-03-21 10:55:00,2.23684,2.23747,2.23644,2.23673,202900000.0
2005-03-21 11:00:00,2.23675,2.23699,2.23633,2.23699,197399999.0
2005-03-21 11:05:00,2.23669,2.23693,2.23595,2.23624,187800000.0
2005-03-21 11:10:00,2.23608,2.23659,2.23543,2.23612,224700000.0
2005-03-21 11:15:00,2.23584,2.23648,2.23557,2.23609,204800000.0
2005-03-21 11:20:00,2.23596,2.23642,2.23558,2.23573,162000000.0
2005-03-21 11:25:00,2.23567,2.23649,2.23567,2.23618,190400000.0
2005-03-21 11:30:00,2.23622,2.23635,2.23544,2.23576,246400000.0
2005-03-21 11:35:00,2.23565,2.23714,2.23565,2.23656,211600000.0
2005-03-21 11:40:00,2.23682,2.23717,2.23626,2.2365,260099997.0
2005-03-21 11:45:00,2.23636,2.2367,2.23605,2.23617,146200000.0
2005-03-21 11:50:00,2.23599,2.23642,2.23513,2.23513,180700000.0
2005-03-21 11:55:00,2.23543,2.23588,2.23532,2.23541,195300000.0
2005-03-21 12:00:00,2.2354,2.23547,2.23454,2.23491,174700000.0
2005-03-21 12:05:00,2.2351,2.23597,2.23478,2.23586,194899999.0
2005-03-21 12:10:00,2.23638,2.23705,2.2359,2.23626,170300000.0
2005-03-21 12:15:00,2.23622,2.23675,2.23586,2.23636,229400001.0
2005-03-21 12:20:00,2.23643,2.23689,2.23625,2.23668,172700000.0
2005-03-21 12:25:00,2.23664,2.23697,2.2359,2.23638,200700000.0
2005-03-21 12:30:00,2.23664,2.23672,2.23554,2.2358,179000000.0
2005-03-21 12:35:00,2.23527,2.23641,2.23527,2.23582,173000000.0
2005-03-21 12:40:00,2.2359,2.2362,2.23497,2.23508,196400000.0
2005-03-21 12:45:00,2.23489,2.23554,2.23445,2.23473,255699999.0
2005-03-21 12:50:00,2.2349,2.2353,2.23418,2.2353,217900000.0
2005-03-21 12:55:00,2.23552,2.23563,2.23478,2.23531,173000000.0
2005-03-21 13:00:00,2.23538,2.23549,2.23481,2.23511,186700000.0
2005-03-21 13:05:00,2.23498,2.23543,2.23471,2.23541,190300000.0
2005-03-21 13:10:00,2.23514,2.2353,2.23473,2.23518,162200000.0
2005-03-21 13:15:00,2.23538,2.23578,2.23505,2.23572,179100000.0
2005-03-21 13:20:00,2.2356,2.23585,2.23527,2.2356,172800000.0
2005-03-21 13:25:00,2.2355,2.23577,2.23506,2.23524,163700000.0
2005-03-21 13:30:00,2.23517,2.23554,2.23492,2.23544,185600000.0
2005-03-21 13:35:00,2.23542,2.23596,2.23505,2.23583,229600000.0
2005-03-21 13:40:00,2.23602,2.23626,2.23514,2.23608,191500000.0
2005-03-21 13:45:00,2.23621,2.23656,2.23569,2.23592,187300000.0
2005-03-21 13:50:00,2.23601,2.23626,2.23565,2.2362,218500001.0
2005-03-21 13:55:00,2.236,2.23647,2.23582,2.2359,180800000.0
2005-03-21 14:00:00,2.23561,2.23621,2.2354,2.23596,205100001.0
2005-03-21 14:05:00,2.23573,2.23657,2.23558,2.23627,201100000.0
2005-03-21 14:10:00,2.23652,2.23671,2.2356,2.23589,213999999.0
2005-03-21 14:15:00,2.23584,2.23601,2.23505,2.23557,170600000.0
2005-03-21 14:20:00,2.23565,2.2361,2.23531,2.23572,204800000.0
2005-03-21 14:25:00,2.23551,2.23655,2.23551,2.23586,206200000.0
2005-03-21 14:30:00,2.23585,2.23634,2.23552,2.23599,176900000.0
2005-03-21 14:35:00,2.23565,2.23596,2.23508,2.23556,142400000.0
2005-03-21 14:40:00,2.23598,2.23653,2.23532,2.23564,170300000.0
2005-03-21 14:45:00,2.23625,2.23643,2.23541,2.23606,208300000.0
2005-03-21 14:50:00,2.236,2.23638,2.23576,2.23626,220500000.0
2005-03-21 14:55:00,2.23604,2.2363,2.23512,2.23527,183600000.0
2005-03-21 15:00:00,2.23542,2.23573,2.23515,2.23568,170800000.0
2005-03-21 15:05:00,2.23574,2.23651,2.23539,2.23608,154100000.0
2005-03-21 15:10:00,2.23605,2.23633,2.23519,2.23519,181600000.0
2005-03-21 15:15:00,2.23522,2.23566,2.23466,2.23509,220400001.0
2005-03-21 15:20:00,2.23511,2.236,2.23501,2.23525,206600000.0
2005-03-21 15:25:00,2.23521,2.23555,2.23481,2.23516,202600000.0
2005-03-21 15:30:00,2.23528,2.23608,2.23492,2.23574,227299999.0
2005-03-21 15:35:00,2.23556,2.23592,2.235,2.23559,247799999.0
2005-03-21 15:40:00,2.23576,2.23587,2.23497,2.23536,160000000.0
2005-03-21 15:45:00,2.23571,2.2371,2.2351,2.23641,182000000.0
2005-03-21 15:50:00,2.23635,2.23703,2.23613,2.23635,176400000.0
2005-03-21 15:55:00,2.23624,2.23637,2.23553,2.23563,157000000.0
2005-03-21 16:00:00,2.23587,2.23618,2.2347,2.23516,191700001.0
2005-03-21 16:05:00,2.23526,2.23579,2.23516,2.23572,228300000.0
2005-03-21 16:10:00,2.23582,2.23585,2.23519,2.23534,178500000.0
2005-03-21 16:15:00,2.23547,2.23549,2.23457,2.2348,177400000.0
2005-03-21 16:20:00,2.23496,2.23521,2.23442,2.23497,205000000.0
2005-03-21 16:25:00,2.23484,2.23588,2.23483,2.23588,214400001.0
2005-03-21 16:30:00,2.23581,2.23647,2.23557,2.23557,169400000.0
2005-03-21 16:35:00,2.23549,2.23644,2.23534,2.23572,160400000.0
2005-03-21 16:40:00,2.23588,2.23606,2.2351,2.23511,230299998.0
2005-03-21 16:45:00,2.23505,2.23516,2.23374,2.23374,182000000.0
2005-03-21 16:50:00,2.23401,2.23404,2.23236,2.23252,177900000.0
2005-03-21 16:55:00,2.23255,2.23365,2.23253,2.23361,178700000.0
2005-03-21 17:00:00,2.23343,2.23383,2.23273,2.23344,195300000.0
2005-03-21 17:05:00,2.2336,2.23391,2.23319,2.23367,182000000.0
2005-03-21 17:10:00,2.23369,2.23402,2.23286,2.2329,164900000.0
2005-03-21 17:15:00,2.23323,2.23345,2.23254,2.23265,202700000.0
2005-03-21 17:20:00,2.23236,2.23315,2.23232,2.23263,220500001.0
2005-03-21 17:25:00,2.23246,2.23322,2.23246,2.23302,206100000.0
2005-03-21 17:30:00,2.233,2.23318,2.23211,2.2325,209200000.0
2005-03-21 17:35:00,2.23282,2.23282,2.23209,2.23224,203900000.0
2005-03-21 17:40:00,2.2325,2.2329,2.23179,2.23285,181500000.0
2005-03-21 17:45:00,2.23322,2.23378,2.23299,2.23304,157199999.0
2005-03-21 17:50:00,2.23298,2.23349,2.23232,2.2333,187100001.0
2005-03-21 17:55:00,2.23332,2.23332,2.23125,2.23139,193000000.0
2005-03-21 18:00:00,2.23137,2.23172,2.23069,2.23135,1399300001.0
2005-03-21 18:05:00,2.23131,2.23147,2.23084,2.23116,1751900001.0
2005-03-21 18:10:00,2.23127,2.23158,2.23073,2.23112,1130200001.0
2005-03-21 18:15:00,2.23108,2.23117,2.23017,2.23073,1327500000.0
2005-03-21 18:20:00,2.23078,2.23147,2.23041,2.23132,1343000001.0
2005-03-21 18:25:00,2.23122,2.23249,2.23104,2.23225,1332299999.0
2005-03-21 18:30:00,2.23227,2.23428,2.23201,2.23416,1337299999.0
2005-03-21 18:35:00,2.2341,2.23565,2.23359,2.23532,614699999.0
2005-03-21 18:40:00,2.2354,2.2355,2.23436,2.2355,660900000.0
2005-03-21 18:45:00,2.23564,2.238,2.23514,2.238,264600000.0
2005-03-21 18:50:00,2.23792,2.23795,2.23638,2.23653,697500000.0
2005-03-21 18:55:00,2.23641,2.23664,2.23609,2.23629,681100000.0
2005-03-21 19:00:00,2.23594,2.23667,2.23567,2.2363,423199998.0
2005-03-21 19:05:00,2.23621,2.2368,2.23604,2.23644,776200000.0
2005-03-21 19:10:00,2.23668,2.23719,2.23623,2.23712,402800000.0
2005-03-21 19:15:00,2.23705,2.23726,2.23634,2.23635,438199997.0
2005-03-21 19:20:00,2.23664,2.23732,2.23627,2.23698,502400000.0
2005-03-21 19:25:00,2.237,2.23708,2.23644,2.23665,481500000.0
2005-03-21 19:30:00,2.23656,2.23673,2.23544,2.23609,568000000.0
2005-03-21 19:35:00,2.23618,2.2364,2.23566,2.23614,354700000.0
2005-03-21 19:40:00,2.23643,2.23647,2.23567,2.23593,413300000.0
2005-03-21 19:45:00,2.23604,2.23646,2.23583,2.23616,331900000.0
2005-03-21 19:50:00,2.23589,2.23651,2.23574,2.23613,274500000.0
2005-03-21 19:55:00,2.23651,2.23712,2.23627,2.23683,427800000.0
2005-03-21 20:00:00,2.23682,2.23726,2.23627,2.23651,267200000.0
2005-03-21 20:05:00,2.23635,2.23733,2.23635,2.23707,232699999.0
2005-03-21 20:10:00,2.237,2.23733,2.2365,2.2365,492900000.0
2005-03-21 20:15:00,2.23678,2.23759,2.23649,2.23716,630800000.0
2005-03-21 20:20:00,2.23685,2.23789,2.23636,2.23767,558199998.0
2005-03-21 20:25:00,2.23759,2.23781,2.23648,2.23746,786500001.0
2005-03-21 20:30:00,2.23755,2.23798,2.2369,2.23786,1102300000.0
2005-03-21 20:35:00,2.23791,2.23847,2.23709,2.23754,474100000.0
2005-03-21 20:40:00,2.23776,2.23805,2.23723,2.23791,638899999.0
2005-03-21 20:45:00,2.23788,2.23818,2.23738,2.2377,531800000.0
2005-03-21 20:50:00,2.23767,2.238,2.23693,2.23733,767800000.0
2005-03-21 20:55:00,2.23716,2.23774,2.23699,2.2373,1078400004.0
2005-03-21 21:00:00,2.2374,2.23774,2.2365,2.23706,754500000.0
2005-03-21 21:05:00,2.23714,2.2375,2.23603,2.23625,289300001.0
2005-03-21 21:10:00,2.23633,2.23635,2.23505,2.23572,461499999.0
2005-03-21 21:15:00,2.2356,2.2359,2.23513,2.2354,654800000.0
2005-03-21 21:20:00,2.23548,2.23549,2.23459,2.23517,759200000.0
2005-03-21 21:25:00,2.23512,2.23533,2.23436,2.23465,305700000.0
2005-03-21 21:30:00,2.23505,2.23539,2.23468,2.23511,503999999.0
2005-03-21 21:35:00,2.23511,2.23545,2.23423,2.23468,269800000.0
2005-03-21 21:40:00,2.23498,2.23516,2.23449,2.23497,372199999.0
2005-03-21 21:45:00,2.23508,2.23548,2.23462,2.23522,407799999.0
2005-03-21 21:50:00,2.23566,2.23588,2.23495,2.23518,259400000.0
2005-03-21 21:55:00,2.23504,2.23557,2.23415,2.23453,403300001.0
2005-03-21 22:00:00,2.23442,2.23505,2.23435,2.23476,352099999.0
2005-03-21 22:05:00,2.23476,2.2354,2.23462,2.23507,231000000.0
2005-03-21 22:10:00,2.23535,2.23542,2.23469,2.2351,230200000.0
2005-03-21 22:15:00,2.23534,2.23571,2.23473,2.23553,335499999.0
2005-03-21 22:20:00,2.23566,2.2357,2.23496,2.23538,297000000.0
2005-03-21 22:25:00,2.23507,2.23538,2.23444,2.23531,338599999.0
2005-03-21 22:30:00,2.23543,2.23543,2.23421,2.235,344600000.0
2005-03-21 22:35:00,2.23498,2.2354,2.23434,2.2353,207700001.0
2005-03-21 22:40:00,2.23548,2.23567,2.2345,2.2345,319700000.0
2005-03-21 22:45:00,2.23515,2.23587,2.23504,2.23558,339700001.0
2005-03-21 22:50:00,2.23544,2.23611,2.23522,2.23574,251100000.0
2005-03-21 22:55:00,2.23557,2.23568,2.23457,2.23562,182899999.0
2005-03-21 23:00:00,2.23527,2.23572,2.2352,2.2352,197600000.0
2005-03-21 23:05:00,2.23546,2.23563,2.23492,2.23527,212000000.0
2005-03-21 23:10:00,2.2353,2.23553,2.23434,2.23439,157300000.0
2005-03-21 23:15:00,2.23444,2.23466,2.23379,2.23446,149300000.0
2005-03-21 23:20:00,2.23437,2.23504,2.23288,2.23468,140900000.0
2005-03-21 23:25:00,2.23483,2.2351,2.23402,2.23484,191500001.0
2005-03-21 23:30:00,2.23493,2.23556,2.23435,2.23549,232900000.0
2005-03-21 23:35:00,2.23547,2.2355,2.23437,2.23474,166900000.0
2005-03-21 23:40:00,2.23489,2.2352,2.23426,2.23426,162500000.0
2005-03-21 23:45:00,2.2344,2.23497,2.23415,2.2349,184500000.0
2005-03-21 23:50:00,2.23502,2.23526,2.23452,2.23499,176200000.0
2005-03-21 23:55:00,2.23447,2.23563,2.23447,2.23499,216400000.0
2005-03-22 00:00:00,2.2348,2.23542,2.23467,2.23498,165699999.0
2005-03-22 00:05:00,2.23475,2.23583,2.23465,2.2354,141200001.0
2005-03-22 00:10:00,2.23509,2.23551,2.23426,2.23426,211400000.0
2005-03-22 00:15:00,2.23452,2.23526,2.23442,2.23482,160600000.0
2005-03-22 00:20:00,2.23489,2.23509,2.23453,2.2347,202900000.0
2005-03-22 00:25:00,2.23466,2.23506,2.23434,2.23463,222100000.0
2005-03-22 00:30:00,2.23463,2.2348,2.23393,2.23417,138700000.0
2005-03-22 00:35:00,2.23416,2.23525,2.23408,2.2351,187700000.0
2005-03-22 00:40:00,2.23495,2.23531,2.23445,2.23456,225800000.0
2005-03-22 00:45:00,2.23448,2.23511,2.23423,2.23453,188300001.0
2005-03-22 00:50:00,2.23454,2.23517,2.23454,2.23506,152200000.0
2005-03-22 00:55:00,2.23489,2.23556,2.23482,2.2352,176800000.0
2005-03-22 01:00:00,2.23556,2.23654,2.23505,2.23548,167600000.0
2005-03-22 01:05:00,2.23547,2.23581,2.23473,2.23507,127600000.0
2005-03-22 01:10:00,2.23565,2.23588,2.23527,2.2356,180400000.0
2005-03-22 01:15:00,2.23571,2.23588,2.23485,2.23489,172300000.0
2005-03-22 01:20:00,2.23474,2.23591,2.23471,2.23574,262199999.0
2005-03-22 01:25:00,2.23567,2.23605,2.23461,2.2353,176500000.0
2005-03-22 01:30:00,2.23532,2.23566,2.2345,2.2347,194600001.0
2005-03-22 01:35:00,2.23464,2.23479,2.23406,2.23428,200700000.0
2005-03-22 01:40:00,2.23415,2.23519,2.23388,2.23459,166700000.0
2005-03-22 01:45:00,2.23461,2.23518,2.23427,2.23477,166600000.0
2005-03-22 01:50:00,2.23444,2.23477,2.23414,2.23437,222600000.0
2005-03-22 01:55:00,2.23441,2.23474,2.23401,2.23436,132199999.0
2005-03-22 02:00:00,2.23499,2.23566,2.23422,2.23427,170700000.0
2005-03-22 02:05:00,2.23418,2.23444,2.23325,2.23373,212800001.0
2005-03-22 02:10:00,2.23361,2.2345,2.23341,2.23381,179900000.0
2005-03-22 02:15:00,2.23382,2.23416,2.23356,2.2339,175400000.0
2005-03-22 02:20:00,2.2337,2.23385,2.23328,2.23328,152600000.0
2005-03-22 02:25:00,2.23359,2.23384,2.23308,2.23357,163300000.0
2005-03-22 02:30:00,2.23341,2.23414,2.23309,2.23374,226300000.0
2005-03-22 02:35:00,2.23397,2.23454,2.23345,2.23454,182800000.0
2005-03-22 02:40:00,2.23435,2.23505,2.23402,2.23456,175300001.0
2005-03-22 02:45:00,2.23461,2.23475,2.23408,2.23433,154000000.0
2005-03-22 02:50:00,2.23431,2.23458,2.23317,2.23317,138600000.0
2005-03-22 02:55:00,2.23308,2.2343,2.23307,2.23386,168899999.0
2005-03-22 03:00:00,2.23382,2.2346,2.23361,2.2346,159200000.0
2005-03-22 03:05:00,2.23432,2.23456,2.2337,2.23413,124600000.0
2005-03-22 03:10:00,2.23445,2.23454,2.23366,2.2343,142400000.0
2005-03-22 03:15:00,2.23461,2.23463,2.23378,2.2344,154100000.0
2005-03-22 03:20:00,2.23414,2.23489,2.23397,2.23424,187800001.0
2005-03-22 03:25:00,2.23398,2.23473,2.23398,2.23473,145300000.0
2005-03-22 03:30:00,2.23472,2.23495,2.23433,2.23445,175500000.0
2005-03-22 03:35:00,2.23446,2.23491,2.23427,2.23455,123400000.0
2005-03-22 03:40:00,2.23492,2.23513,2.23391,2.23469,171200000.0
2005-03-22 03:45:00,2.23403,2.23446,2.23372,2.23422,149099999.0
2005-03-22 03:50:00,2.23413,2.23461,2.2339,2.23423,196199999.0
2005-03-22 03:55:00,2.23439,2.23465,2.23402,2.23429,141500000.0
2005-03-22 04:00:00,2.23443,2.23509,2.23442,2.23468,191700000.0
2005-03-22 04:05:00,2.23456,2.23474,2.2341,2.23448,199100000.0
2005-03-22 04:10:00,2.23452,2.23473,2.23407,2.23445,203099998.0
2005-03-22 04:15:00,2.23445,2.23485,2.23352,2.23432,156100000.0
2005-03-22 04:20:00,2.23443,2.23502,2.23443,2.23474,166500000.0
2005-03-22 04:25:00,2.23493,2.23516,2.23385,2.23428,185400000.0
2005-03-22 04:30:00,2.2347,2.23493,2.23401,2.23493,186100000.0
2005-03-22 04:35:00,2.23457,2.23498,2.23426,2.23498,187800000.0
2005-03-22 04:40:00,2.2344,2.23537,2.2344,2.23513,192400000.0
2005-03-22 04:45:00,2.23494,2.23549,2.23468,2.23505,172499998.0
2005-03-22 04:50:00,2.23532,2.23542,2.2347,2.23523,139400000.0
2005-03-22 04:55:00,2.23517,2.23538,2.23456,2.23528,172300001.0
2005-03-22 05:00:00,2.23536,2.23559,2.23498,2.23537,197700001.0
2005-03-22 05:05:00,2.23511,2.23553,2.23483,2.2352,194600000.0
2005-03-22 05:10:00,2.2346,2.23596,2.2346,2.2356,200600000.0
2005-03-22 05:15:00,2.23558,2.23579,2.23406,2.23508,262700001.0
2005-03-22 05:20:00,2.23494,2.23582,2.23481,2.23582,150700000.0
2005-03-22 05:25:00,2.23554,2.23579,2.23503,2.23503,218600000.0
2005-03-22 05:30:00,2.23531,2.23555,2.23503,2.23536,132900000.0
2005-03-22 05:35:00,2.23534,2.23596,2.23503,2.23591,197700001.0
2005-03-22 05:40:00,2.23561,2.2361,2.23499,2.2359,185400000.0
2005-03-22 05:45:00,2.23582,2.23621,2.23545,2.23594,169400000.0
2005-03-22 05:50:00,2.23587,2.23611,2.2355,2.23602,166500000.0
2005-03-22 05:55:00,2.23595,2.23629,2.23555,2.23589,161500000.0
2005-03-22 06:00:00,2.23602,2.23612,2.23545,2.23585,151900000.0
2005-03-22 06:05:00,2.23594,2.23612,2.23537,2.23593,181000001.0
2005-03-22 06:10:00,2.23539,2.23603,2.23539,2.23542,138800000.0
2005-03-22 06:15:00,2.23533,2.23595,2.23515,2.23515,127700000.0
2005-03-22 06:20:00,2.23555,2.23605,2.23504,2.236,170200000.0
2005-03-22 06:25:00,2.23541,2.23582,2.23509,2.23554,180300000.0
2005-03-22 06:30:00,2.23552,2.23606,2.23482,2.23596,209900000.0
2005-03-22 06:35:00,2.2357,2.23595,2.23524,2.23545,160400000.0
2005-03-22 06:40:00,2.23513,2.236,2.23513,2.23574,275100000.0
2005-03-22 06:45:00,2.23586,2.23606,2.23527,2.23568,206700000.0
2005-03-22 06:50:00,2.2357,2.23639,2.23557,2.23608,210800000.0
2005-03-22 06:55:00,2.23623,2.23659,2.23552,2.23594,219000000.0
2005-03-22 07:00:00,2.23576,2.23617,2.23523,2.23523,147800000.0
2005-03-22 07:05:00,2.23563,2.23575,2.23518,2.23554,177200000.0
2005-03-22 07:10:00,2.23488,2.23556,2.23471,2.23541,194700000.0
2005-03-22 07:15:00,2.23521,2.23619,2.23484,2.23566,216300000.0
2005-03-22 07:20:00,2.23544,2.23588,2.23487,2.23517,226400000.0
2005-03-22 07:25:00,2.2351,2.23538,2.23475,2.2352,151500000.0
2005-03-22 07:30:00,2.23523,2.23523,2.23431,2.23468,186900000.0
2005-03-22 07:35:00,2.23502,2.23502,2.23407,2.23497,168900000.0
2005-03-22 07:40:00,2.23484,2.23523,2.23463,2.2349,181600000.0
2005-03-22 07:45:00,2.23492,2.23523,2.23471,2.23499,168400000.0
2005-03-22 07:50:00,2.2351,2.23536,2.2347,2.23487,148600000.0
2005-03-22 07:55:00,2.23472,2.23524,2.23462,2.23462,148700000.0
2005-03-22 08:00:00,2.23468,2.2351,2.23401,2.23453,177900000.0
2005-03-22 08:05:00,2.23469,2.23507,2.23438,2.23503,180900000.0
2005-03-22 08:10:00,2.23463,2.23506,2.23463,2.23466,144300000.0
2005-03-22 08:15:00,2.23452,2.23478,2.23415,2.23426,200900000.0
2005-03-22 08:20:00,2.23424,2.23551,2.23415,2.23528,170600000.0
2005-03-22 08:25:00,2.23534,2.23545,2.23487,2.23545,149600000.0
2005-03-22 08:30:00,2.23527,2.23557,2.23469,2.23538,212700000.0
2005-03-22 08:35:00,2.23549,2.23552,2.23482,2.23501,176300000.0
2005-03-22 08:40:00,2.23534,2.23583,2.23505,2.23552,172800000.0
2005-03-22 08:45:00,2.23557,2.23592,2.23532,2.23588,167800000.0
2005-03-22 08:50:00,2.2359,2.23636,2.23566,2.23623,202400000.0
2005-03-22 08:55:00,2.23656,2.23657,2.23588,2.23642,218999999.0
2005-03-22 09:00:00,2.23614,2.2364,2.23513,2.23536,142900000.0
2005-03-22 09:05:00,2.23543,2.23604,2.23521,2.23552,193300001.0
2005-03-22 09:10:00,2.23574,2.23613,2.23538,2.23546,230400000.0
2005-03-22 09:15:00,2.23553,2.23562,2.2346,2.23475,165600000.0
2005-03-22 09:20:00,2.2348,2.23557,2.23462,2.23501,194200000.0
2005-03-22 09:25:00,2.23492,2.23598,2.23492,2.23508,186000000.0
2005-03-22 09:30:00,2.23526,2.23669,2.23512,2.236,213100000.0
2005-03-22 09:35:00,2.23594,2.23619,2.23522,2.23558,166200000.0
2005-03-22 09:40:00,2.23552,2.23557,2.23466,2.23503,187500000.0
2005-03-22 09:45:00,2.23497,2.23584,2.23492,2.23564,171100000.0
2005-03-22 09:50:00,2.23572,2.23597,2.23446,2.23468,215000000.0
2005-03-22 09:55:00,2.23482,2.23525,2.23436,2.23459,164400000.0
2005-03-22 10:00:00,2.23448,2.2355,2.23422,2.2355,164300000.0
2005-03-22 10:05:00,2.23559,2.23573,2.2345,2.23472,205700000.0
2005-03-22 10:10:00,2.23473,2.23556,2.23437,2.23511,169800000.0
2005-03-22 10:15:00,2.23524,2.23559,2.23493,2.23535,152000000.0
2005-03-22 10:20:00,2.23528,2.23649,2.23499,2.23649,141400000.0
2005-03-22 10:25:00,2.23629,2.2365,2.23535,2.2365,187800000.0
2005-03-22 10:30:00,2.2362,2.23679,2.23598,2.23642,204700000.0
2005-03-22 10:35:00,2.23653,2.23671,2.23574,2.23638,171100000.0
2005-03-22 10:40:00,2.23653,2.23694,2.23568,2.2362,201000000.0
2005-03-22 10:45:00,2.2368,2.23793,2.23643,2.23756,209400000.0
2005-03-22 10:50:00,2.23745,2.23816,2.23737,2.23805,156500000.0
2005-03-22 10:55:00,2.23798,2.2384,2.23773,2.2381,231600000.0
2005-03-22 11:00:00,2.23794,2.23889,2.23775,2.23849,170400000.0
2005-03-22 11:05:00,2.23849,2.2388,2.23805,2.23822,204500000.0
2005-03-22 11:10:00,2.23836,2.23873,2.23821,2.2384,163100000.0
2005-03-22 11:15:00,2.23835,2.2395,2.23823,2.23905,208900000.0
2005-03-22 11:20:00,2.23895,2.23924,2.23813,2.23868,186100000.0
2005-03-22 11:25:00,2.23867,2.23933,2.23867,2.23906,177100000.0
2005-03-22 11:30:00,2.23869,2.23869,2.23669,2.2368,197900000.0
2005-03-22 11:35:00,2.23702,2.23832,2.23692,2.23819,204300000.0
2005-03-22 11:40:00,2.23798,2.23834,2.23753,2.2382,201100000.0
2005-03-22 11:45:00,2.23846,2.23942,2.23815,2.23914,191799999.0
2005-03-22 11:50:00,2.2391,2.23948,2.23872,2.23897,172300000.0
2005-03-22 11:55:00,2.23894,2.23924,2.23845,2.2387,185900000.0
2005-03-22 12:00:00,2.23874,2.23896,2.23828,2.23847,157400000.0
2005-03-22 12:05:00,2.23835,2.23859,2.23701,2.23714,175400000.0
2005-03-22 12:10:00,2.23775,2.23783,2.23689,2.23689,163600000.0
2005-03-22 12:15:00,2.23699,2.23703,2.236,2.23619,175900000.0
2005-03-22 12:20:00,2.23598,2.23606,2.23528,2.23582,160700000.0
2005-03-22 12:25:00,2.23585,2.2364,2.23553,2.23614,197400000.0
2005-03-22 12:30:00,2.23586,2.23675,2.23539,2.23675,176700000.0
2005-03-22 12:35:00,2.23647,2.23671,2.2354,2.23583,249600000.0
2005-03-22 12:40:00,2.23574,2.23641,2.23572,2.23625,176600000.0
2005-03-22 12:45:00,2.23633,2.23659,2.23572,2.23605,206400000.0
2005-03-22 12:50:00,2.23601,2.23632,2.23475,2.2352,189600000.0
2005-03-22 12:55:00,2.23509,2.23572,2.23455,2.23511,175300000.0
2005-03-22 13:00:00,2.23478,2.23532,2.23442,2.23532,198400000.0
2005-03-22 13:05:00,2.23536,2.23561,2.23465,2.23489,144700000.0
2005-03-22 13:10:00,2.23477,2.23504,2.23435,2.23452,203500000.0
2005-03-22 13:15:00,2.23417,2.23466,2.23376,2.23396,212300000.0
2005-03-22 13:20:00,2.2339,2.23443,2.23376,2.23428,152700000.0
2005-03-22 13:25:00,2.23422,2.23434,2.23378,2.23393,166000000.0
2005-03-22 13:30:00,2.23391,2.23467,2.23378,2.23431,181100000.0
2005-03-22 13:35:00,2.23418,2.23493,2.23392,2.23418,172200000.0
2005-03-22 13:40:00,2.23405,2.23422,2.23335,2.23351,197200001.0
2005-03-22 13:45:00,2.23354,2.23407,2.23325,2.23385,193400000.0
2005-03-22 13:50:00,2.23392,2.23426,2.23361,2.23406,168500000.0
2005-03-22 13:55:00,2.23405,2.23476,2.23398,2.23455,217200000.0
2005-03-22 14:00:00,2.2347,2.23484,2.2336,2.23395,214800000.0
2005-03-22 14:05:00,2.23374,2.23434,2.23363,2.23425,178100000.0
2005-03-22 14:10:00,2.23412,2.23472,2.23341,2.2345,205400000.0
2005-03-22 14:15:00,2.23454,2.23611,2.23416,2.23597,214500000.0
2005-03-22 14:20:00,2.23624,2.23632,2.23554,2.23583,179400000.0
2005-03-22 14:25:00,2.23535,2.23577,2.23467,2.23572,187700000.0
2005-03-22 14:30:00,2.23563,2.23618,2.23537,2.23618,181100000.0
2005-03-22 14:35:00,2.23581,2.23606,2.23523,2.23552,159700000.0
2005-03-22 14:40:00,2.23571,2.23582,2.23456,2.23564,226200001.0
2005-03-22 14:45:00,2.23557,2.23581,2.23519,2.2356,197400000.0
2005-03-22 14:50:00,2.23538,2.23563,2.23482,2.23512,169400000.0
2005-03-22 14:55:00,2.23491,2.23535,2.23462,2.23522,200300000.0
2005-03-22 15:00:00,2.2352,2.23578,2.23509,2.23527,224499999.0
2005-03-22 15:05:00,2.2353,2.23585,2.23513,2.23569,161500000.0
2005-03-22 15:10:00,2.23565,2.2361,2.2354,2.23596,177700000.0
2005-03-22 15:15:00,2.23604,2.23608,2.2355,2.23599,174800000.0
2005-03-22 15:20:00,2.23608,2.23633,2.23552,2.2358,149500000.0
2005-03-22 15:25:00,2.23569,2.23612,2.23521,2.23588,162500000.0
2005-03-22 15:30:00,2.2357,2.23589,2.23528,2.23557,136000000.0
2005-03-22 15:35:00,2.2357,2.23622,2.23512,2.23533,228999999.0
2005-03-22 15:40:00,2.23535,2.23552,2.2345,2.23497,180400000.0
2005-03-22 15:45:00,2.23504,2.23528,2.23474,2.2349,190900000.0
2005-03-22 15:50:00,2.23493,2.23609,2.23484,2.23565,180400000.0
2005-03-22 15:55:00,2.23577,2.23619,2.23563,2.23598,226600001.0
2005-03-22 16:00:00,2.23594,2.23639,2.23558,2.23602,182900000.0
2005-03-22 16:05:00,2.23615,2.23616,2.2352,2.23589,181700001.0
2005-03-22 16:10:00,2.23586,2.23602,2.23516,2.23519,223700000.0
2005-03-22 16:15:00,2.23521,2.23531,2.23449,2.23489,201900000.0
2005-03-22 16:20:00,2.23484,2.23547,2.23468,2.23524,226100001.0
2005-03-22 16:25:00,2.2351,2.2356,2.23489,2.23517,141300000.0
2005-03-22 16:30:00,2.23521,2.23586,2.23509,2.23558,187400000.0
2005-03-22 16:35:00,2.23562,2.23597,2.23525,2.23566,193800001.0
2005-03-22 16:40:00,2.23575,2.23594,2.23444,2.23444,175900000.0
2005-03-22 16:45:00,2.23448,2.23515,2.23373,2.23407,217700000.0
2005-03-22 16:50:00,2.23397,2.23423,2.23332,2.23353,200300000.0
2005-03-22 16:55:00,2.23321,2.23459,2.23321,2.23403,181800000.0
2005-03-22 17:00:00,2.23432,2.23457,2.23336,2.2339,234499998.0
2005-03-22 17:05:00,2.23405,2.23431,2.2333,2.23344,204100000.0
2005-03-22 17:10:00,2.23331,2.23482,2.23321,2.23469,206300000.0
2005-03-22 17:15:00,2.23442,2.23463,2.23326,2.23376,146100000.0
2005-03-22 17:20:00,2.23355,2.23428,2.23351,2.23428,179700000.0
2005-03-22 17:25:00,2.23445,2.23462,2.23278,2.23301,148700001.0
2005-03-22 17:30:00,2.23315,2.23354,2.23285,2.23346,218700000.0
2005-03-22 17:35:00,2.23354,2.23422,2.23331,2.23399,189400000.0
2005-03-22 17:40:00,2.23397,2.23397,2.23271,2.23271,169800000.0
2005-03-22 17:45:00,2.2329,2.23371,2.23252,2.23294,185800000.0
2005-03-22 17:50:00,2.23278,2.23336,2.23262,2.23304,210300000.0
2005-03-22 17:55:00,2.2329,2.23362,2.23279,2.23355,151100000.0
2005-03-22 18:00:00,2.2335,2.23418,2.23321,2.23349,1440400002.0
2005-03-22 18:05:00,2.23356,2.23385,2.23286,2.23321,1836199998.0
2005-03-22 18:10:00,2.23334,2.2337,2.23289,2.23312,1147700000.0
2005-03-22 18:15:00,2.23278,2.23366,2.23262,2.2333,1293800000.0
2005-03-22 18:20:00,2.2332,2.23343,2.23201,2.2327,1260899999.0
2005-03-22 18:25:00,2.23268,2.23357,2.23235,2.23309,1321600002.0
2005-03-22 18:30:00,2.2332,2.23371,2.23295,2.23329,1360500001.0
2005-03-22 18:35:00,2.2331,2.23393,2.23256,2.23384,617399999.0
2005-03-22 18:40:00,2.23387,2.23452,2.23374,2.23378,688200000.0
2005-03-22 18:45:00,2.23387,2.23392,2.2331,2.23338,281400000.0
2005-03-22 18:50:00,2.23328,2.23349,2.23249,2.23305,715700003.0
2005-03-22 18:55:00,2.23288,2.23339,2.2327,2.23315,634800000.0
2005-03-22 19:00:00,2.23317,2.23393,2.23294,2.2335,364199999.0
2005-03-22 19:05:00,2.23372,2.23386,2.23311,2.2333,791500000.0
2005-03-22 19:10:00,2.23318,2.23371,2.23295,2.23353,415700001.0
2005-03-22 19:15:00,2.23357,2.23461,2.23337,2.23415,403500000.0
2005-03-22 19:20:00,2.23426,2.23455,2.23385,2.23418,535900000.0
2005-03-22 19:25:00,2.23413,2.23504,2.2337,2.23475,533600000.0
2005-03-22 19:30:00,2.23462,2.2354,2.23421,2.23421,604400000.0
2005-03-22 19:35:00,2.23481,2.23553,2.23443,2.23537,364700000.0
2005-03-22 19:40:00,2.23546,2.23546,2.23438,2.23473,425400000.0
2005-03-22 19:45:00,2.23478,2.23509,2.23398,2.23414,367900000.0
2005-03-22 19:50:00,2.23422,2.23464,2.23381,2.23381,309700000.0
2005-03-22 19:55:00,2.23394,2.23437,2.23317,2.23332,444100000.0
2005-03-22 20:00:00,2.23358,2.23411,2.23301,2.23408,302400000.0
2005-03-22 20:05:00,2.23405,2.23422,2.23336,2.23342,306700001.0
2005-03-22 20:10:00,2.23375,2.23389,2.23303,2.23343,462400000.0
2005-03-22 20:15:00,2.23359,2.23409,2.23315,2.23321,629599999.0
2005-03-22 20:20:00,2.23317,2.23345,2.23268,2.23329,557500000.0
2005-03-22 20:25:00,2.23277,2.23315,2.23195,2.23287,860100000.0
2005-03-22 20:30:00,2.23261,2.23276,2.23182,2.23198,1105400001.0
2005-03-22 20:35:00,2.23211,2.23304,2.23189,2.23269,465900000.0
2005-03-22 20:40:00,2.23312,2.23368,2.23278,2.23333,716599998.0
2005-03-22 20:45:00,2.23327,2.23392,2.2326,2.23353,582800000.0
2005-03-22 20:50:00,2.23375,2.23409,2.23318,2.23377,721600000.0
2005-03-22 20:55:00,2.2338,2.2342,2.23335,2.23375,1012900000.0
2005-03-22 21:00:00,2.23375,2.23389,2.23319,2.23368,836200000.0
2005-03-22 21:05:00,2.23368,2.23399,2.23303,2.23377,239700000.0
2005-03-22 21:10:00,2.2338,2.23387,2.23248,2.23303,460300000.0
2005-03-22 21:15:00,2.23297,2.23592,2.23246,2.23592,587100001.0
2005-03-22 21:20:00,2.23609,2.23719,2.23505,2.23676,833100002.0
2005-03-22 21:25:00,2.23678,2.23851,2.23647,2.2368,352999999.0
2005-03-22 21:30:00,2.23664,2.23758,2.23636,2.23691,442300000.0
2005-03-22 21:35:00,2.23693,2.2384,2.23685,2.23773,256900000.0
2005-03-22 21:40:00,2.23808,2.23976,2.2376,2.23973,312699999.0
2005-03-22 21:45:00,2.23989,2.23989,2.23793,2.23859,400800000.0
2005-03-22 21:50:00,2.23883,2.23986,2.23852,2.23885,278300000.0
2005-03-22 21:55:00,2.23932,2.2423,2.23843,2.23962,363200000.0
2005-03-22 22:00:00,2.2394,2.24076,2.23902,2.24067,392100000.0
2005-03-22 22:05:00,2.24075,2.24123,2.23989,2.24032,207799999.0
2005-03-22 22:10:00,2.24035,2.2434,2.23948,2.24234,233600000.0
2005-03-22 22:15:00,2.24215,2.24263,2.24032,2.24045,418400000.0
2005-03-22 22:20:00,2.24067,2.2409,2.23904,2.2397,306600000.0
2005-03-22 22:25:00,2.23976,2.24021,2.23918,2.23937,344800000.0
2005-03-22 22:30:00,2.23947,2.24047,2.23903,2.23968,297300001.0
2005-03-22 22:35:00,2.23951,2.24014,2.23906,2.23906,169800000.0
2005-03-22 22:40:00,2.23863,2.23976,2.23852,2.23923,323000000.0
2005-03-22 22:45:00,2.2392,2.24061,2.23911,2.23936,341000000.0
2005-03-22 22:50:00,2.23932,2.23995,2.23865,2.23932,245300000.0
2005-03-22 22:55:00,2.23917,2.23934,2.23862,2.23884,156700000.0
2005-03-22 23:00:00,2.2389,2.23957,2.23872,2.23947,195900000.0
2005-03-22 23:05:00,2.23939,2.23962,2.23881,2.23952,182300000.0
2005-03-22 23:10:00,2.23952,2.23993,2.23917,2.2393,180700000.0
2005-03-22 23:15:00,2.23949,2.24028,2.2393,2.24028,203500000.0
2005-03-22 23:20:00,2.24036,2.24043,2.23951,2.24043,143600000.0
2005-03-22 23:25:00,2.24032,2.24066,2.23965,2.24014,233999999.0
2005-03-22 23:30:00,2.23999,2.24043,2.23897,2.23939,212700000.0
2005-03-22 23:35:00,2.23961,2.23983,2.23905,2.23931,176900000.0
2005-03-22 23:40:00,2.23934,2.2401,2.23901,2.23963,198600001.0
2005-03-22 23:45:00,2.23955,2.23995,2.23926,2.23938,254600000.0
2005-03-22 23:50:00,2.2399,2.24042,2.23916,2.24003,126800000.0
2005-03-22 23:55:00,2.23996,2.24091,2.23964,2.24022,197700000.0
2005-03-23 00:00:00,2.23975,2.24067,2.23975,2.2402,208200000.0
2005-03-23 00:05:00,2.23985,2.24029,2.23954,2.24025,152100000.0
2005-03-23 00:10:00,2.24052,2.24117,2.24006,2.24034,144400000.0
2005-03-23 00:15:00,2.24014,2.24083,2.2399,2.24057,173100001.0
2005-03-23 00:20:00,2.24078,2.24113,2.24024,2.24079,241799999.0
2005-03-23 00:25:00,2.2404,2.2407,2.23972,2.23972,171299999.0
2005-03-23 00:30:00,2.24014,2.24069,2.23973,2.24011,191400000.0
2005-03-23 00:35:00,2.23995,2.24036,2.23954,2.24018,215800000.0
2005-03-23 00:40:00,2.24009,2.24102,2.23982,2.24009,195900000.0
2005-03-23 00:45:00,2.23992,2.24042,2.23923,2.23967,232300000.0
2005-03-23 00:50:00,2.2402,2.24055,2.23906,2.2395,176200000.0
2005-03-23 00:55:00,2.23954,2.24023,2.23934,2.23992,198700000.0
2005-03-23 01:00:00,2.24003,2.24047,2.23899,2.23939,229000000.0
2005-03-23 01:05:00,2.24,2.24062,2.23981,2.23986,235400000.0
2005-03-23 01:10:00,2.24012,2.24012,2.23928,2.23978,193300000.0
2005-03-23 01:15:00,2.23951,2.23994,2.23924,2.2395,229199999.0
2005-03-23 01:20:00,2.23952,2.24003,2.23919,2.23999,202700001.0
2005-03-23 01:25:00,2.2399,2.24001,2.2392,2.2398,154600001.0
2005-03-23 01:30:00,2.23974,2.24037,2.23925,2.23962,179900000.0
2005-03-23 01:35:00,2.23968,2.24041,2.23954,2.24011,228000001.0
2005-03-23 01:40:00,2.23993,2.24045,2.23977,2.24008,169100000.0
2005-03-23 01:45:00,2.23985,2.24063,2.23972,2.24059,168700000.0
2005-03-23 01:50:00,2.24046,2.24164,2.24025,2.24136,189899999.0
2005-03-23 01:55:00,2.24159,2.24186,2.24105,2.24121,192100000.0
2005-03-23 02:00:00,2.24131,2.2415,2.24042,2.24081,160900000.0
2005-03-23 02:05:00,2.24091,2.24147,2.24008,2.24139,225999999.0
2005-03-23 02:10:00,2.24157,2.24157,2.24038,2.24041,178100000.0
2005-03-23 02:15:00,2.24069,2.24112,2.2401,2.24056,165600000.0
2005-03-23 02:20:00,2.24048,2.24068,2.23991,2.23997,175400000.0
2005-03-23 02:25:00,2.24017,2.24027,2.23968,2.23994,198900000.0
2005-03-23 02:30:00,2.2401,2.24032,2.23921,2.23939,145200000.0
2005-03-23 02:35:00,2.23962,2.24047,2.23899,2.24047,187800000.0
2005-03-23 02:40:00,2.24025,2.24121,2.23983,2.24097,170500000.0
2005-03-23 02:45:00,2.24073,2.24247,2.24063,2.24212,177100000.0
2005-03-23 02:50:00,2.2421,2.24274,2.24178,2.24207,183300000.0
2005-03-23 02:55:00,2.24183,2.24199,2.24127,2.24162,174900000.0
2005-03-23 03:00:00,2.24122,2.24197,2.24092,2.24172,187400000.0
2005-03-23 03:05:00,2.24137,2.24205,2.24112,2.24175,186400000.0
2005-03-23 03:10:00,2.24205,2.24216,2.24119,2.24169,118600000.0
2005-03-23 03:15:00,2.24215,2.2422,2.24135,2.24165,168300001.0
2005-03-23 03:20:00,2.24171,2.24202,2.24129,2.24202,158400000.0
2005-03-23 03:25:00,2.24204,2.24204,2.24127,2.24178,161900000.0
2005-03-23 03:30:00,2.24187,2.24227,2.24152,2.242,203100000.0
2005-03-23 03:35:00,2.24187,2.24243,2.24173,2.24231,161400000.0
2005-03-23 03:40:00,2.24175,2.24217,2.24133,2.24182,174000000.0
2005-03-23 03:45:00,2.24186,2.24239,2.24144,2.24212,252199999.0
2005-03-23 03:50:00,2.24203,2.24227,2.24141,2.24165,174000000.0
2005-03-23 03:55:00,2.24125,2.24181,2.2411,2.24159,214400000.0
2005-03-23 04:00:00,2.24138,2.24221,2.24128,2.2421,219500000.0
2005-03-23 04:05:00,2.24187,2.24222,2.24146,2.24182,179700000.0
2005-03-23 04:10:00,2.24157,2.24208,2.24133,2.24154,189000000.0
2005-03-23 04:15:00,2.24136,2.24178,2.24109,2.24141,174800000.0
2005-03-23 04:20:00,2.24143,2.24225,2.24124,2.24195,186700000.0
2005-03-23 04:25:00,2.24206,2.24215,2.24145,2.24198,209000000.0
2005-03-23 04:30:00,2.24198,2.24244,2.24133,2.24215,212700000.0
2005-03-23 04:35:00,2.2419,2.24257,2.24167,2.24227,200800000.0
2005-03-23 04:40:00,2.24251,2.24255,2.24188,2.2421,175300000.0
2005-03-23 04:45:00,2.24222,2.24238,2.24157,2.24233,169400000.0
2005-03-23 04:50:00,2.24222,2.24237,2.24161,2.24185,195900001.0
2005-03-23 04:55:00,2.24185,2.24234,2.24163,2.24188,152300000.0
2005-03-23 05:00:00,2.24181,2.24216,2.24129,2.24175,132200000.0
2005-03-23 05:05:00,2.24169,2.24231,2.24169,2.24211,143500000.0
2005-03-23 05:10:00,2.24213,2.24233,2.24144,2.24166,153800000.0
2005-03-23 05:15:00,2.2414,2.24194,2.24119,2.24193,208200000.0
2005-03-23 05:20:00,2.24188,2.24202,2.24129,2.24153,147900000.0
2005-03-23 05:25:00,2.24133,2.24196,2.24115,2.24165,114500000.0
2005-03-23 05:30:00,2.24145,2.24199,2.24127,2.24152,194300000.0
2005-03-23 05:35:00,2.24183,2.24213,2.24144,2.24197,184600000.0
2005-03-23 05:40:00,2.24177,2.24227,2.24157,2.24188,150200001.0
2005-03-23 05:45:00,2.2421,2.24244,2.24155,2.24209,178900000.0
2005-03-23 05:50:00,2.2423,2.24241,2.24172,2.2418,197499999.0
2005-03-23 05:55:00,2.24191,2.24234,2.24113,2.24234,157100000.0
2005-03-23 06:00:00,2.24133,2.24208,2.24132,2.24188,164800000.0
2005-03-23 06:05:00,2.24174,2.24222,2.24136,2.24195,207900000.0
2005-03-23 06:10:00,2.24212,2.24228,2.2415,2.24207,159900000.0
2005-03-23 06:15:00,2.24196,2.2425,2.24182,2.2421,145299999.0
2005-03-23 06:20:00,2.24184,2.24242,2.24152,2.24215,152700000.0
2005-03-23 06:25:00,2.24184,2.24243,2.24169,2.24215,150000000.0
2005-03-23 06:30:00,2.24207,2.24234,2.24139,2.242,176200000.0
2005-03-23 06:35:00,2.24206,2.2422,2.24136,2.24185,214500001.0
2005-03-23 06:40:00,2.24158,2.2419,2.24114,2.24143,219800000.0
2005-03-23 06:45:00,2.2413,2.24167,2.24092,2.24156,165600000.0
2005-03-23 06:50:00,2.24177,2.24233,2.2413,2.24176,161400000.0
2005-03-23 06:55:00,2.2417,2.24213,2.2409,2.242,174100000.0
2005-03-23 07:00:00,2.24203,2.24215,2.24135,2.24165,201800001.0
2005-03-23 07:05:00,2.24176,2.24209,2.24128,2.24153,170200000.0
2005-03-23 07:10:00,2.24096,2.2421,2.24094,2.24127,139800000.0
2005-03-23 07:15:00,2.24138,2.24208,2.24111,2.24186,181700000.0
2005-03-23 07:20:00,2.24207,2.24221,2.24132,2.2419,163900000.0
2005-03-23 07:25:00,2.2414,2.24209,2.24127,2.24148,212000000.0
2005-03-23 07:30:00,2.24152,2.24194,2.24085,2.24135,200300001.0
2005-03-23 07:35:00,2.2418,2.24205,2.24114,2.24205,137500000.0
2005-03-23 07:40:00,2.24211,2.2422,2.24116,2.24167,195400000.0
2005-03-23 07:45:00,2.24159,2.24226,2.24114,2.24196,161600000.0
2005-03-23 07:50:00,2.24208,2.24249,2.24115,2.24157,185600000.0
2005-03-23 07:55:00,2.24148,2.2419,2.24114,2.24143,167100000.0
2005-03-23 08:00:00,2.24194,2.24213,2.24119,2.24157,214700000.0
2005-03-23 08:05:00,2.24138,2.24192,2.24126,2.24163,207800000.0
2005-03-23 08:10:00,2.24182,2.24215,2.24141,2.24183,184000001.0
2005-03-23 08:15:00,2.24192,2.24228,2.24151,2.24221,156500000.0
2005-03-23 08:20:00,2.24193,2.24204,2.24152,2.24193,191400000.0
2005-03-23 08:25:00,2.24185,2.2423,2.24156,2.2423,207100000.0
2005-03-23 08:30:00,2.24205,2.24265,2.24173,2.24217,206600000.0
2005-03-23 08:35:00,2.2423,2.24325,2.2423,2.24308,239199999.0
2005-03-23 08:40:00,2.24335,2.24343,2.24229,2.24295,183900001.0
2005-03-23 08:45:00,2.24308,2.24389,2.24296,2.24379,170600000.0
2005-03-23 08:50:00,2.2436,2.24386,2.24315,2.24315,179999999.0
2005-03-23 08:55:00,2.24345,2.24353,2.24249,2.24288,163100000.0
2005-03-23 09:00:00,2.24254,2.24334,2.24249,2.24285,179400000.0
2005-03-23 09:05:00,2.2426,2.24349,2.2426,2.2434,146900000.0
2005-03-23 09:10:00,2.24314,2.24389,2.24303,2.24339,165100000.0
2005-03-23 09:15:00,2.24337,2.2437,2.24316,2.2435,161800000.0
2005-03-23 09:20:00,2.2433,2.24392,2.24285,2.24338,180300000.0
2005-03-23 09:25:00,2.24297,2.24327,2.24217,2.24246,212799999.0
2005-03-23 09:30:00,2.24251,2.24291,2.24228,2.24277,173500000.0
2005-03-23 09:35:00,2.24258,2.24296,2.24223,2.24272,219899999.0
2005-03-23 09:40:00,2.24279,2.2433,2.24248,2.24262,201700000.0
2005-03-23 09:45:00,2.24251,2.24263,2.24154,2.2417,171400000.0
2005-03-23 09:50:00,2.24186,2.24201,2.24083,2.24125,152200000.0
2005-03-23 09:55:00,2.2415,2.24162,2.24086,2.24112,192200000.0
2005-03-23 10:00:00,2.24094,2.24171,2.24075,2.2413,175400000.0
2005-03-23 10:05:00,2.24143,2.24163,2.24096,2.24138,216000000.0
2005-03-23 10:10:00,2.24132,2.24133,2.24075,2.24107,134800000.0
2005-03-23 10:15:00,2.24157,2.24161,2.24069,2.24136,193500000.0
2005-03-23 10:20:00,2.24135,2.24213,2.24135,2.24176,203600000.0
2005-03-23 10:25:00,2.24147,2.24178,2.24012,2.24029,244100001.0
2005-03-23 10:30:00,2.24048,2.24083,2.24015,2.24042,192800000.0
2005-03-23 10:35:00,2.24047,2.24125,2.23942,2.24092,213199999.0
2005-03-23 10:40:00,2.24136,2.24158,2.24083,2.24093,199200000.0
2005-03-23 10:45:00,2.24098,2.24113,2.24073,2.24098,146900000.0
2005-03-23 10:50:00,2.24103,2.24113,2.24008,2.24065,155800000.0
2005-03-23 10:55:00,2.24055,2.24058,2.23814,2.23908,194700000.0
2005-03-23 11:00:00,2.23895,2.24011,2.23868,2.24002,162200000.0
2005-03-23 11:05:00,2.23993,2.24092,2.2393,2.23965,249099999.0
2005-03-23 11:10:00,2.23952,2.24033,2.23952,2.24011,195300000.0
2005-03-23 11:15:00,2.24043,2.24216,2.23982,2.24204,177200000.0
2005-03-23 11:20:00,2.24207,2.24212,2.24114,2.24128,163000000.0
2005-03-23 11:25:00,2.24149,2.24287,2.24137,2.24268,206300000.0
2005-03-23 11:30:00,2.2424,2.24435,2.24236,2.24365,179900000.0
2005-03-23 11:35:00,2.24377,2.244,2.24308,2.24366,185900000.0
2005-03-23 11:40:00,2.24313,2.24405,2.24313,2.24374,180600000.0
2005-03-23 11:45:00,2.24362,2.24396,2.24283,2.24373,138200000.0
2005-03-23 11:50:00,2.24381,2.24457,2.2431,2.2431,180100000.0
2005-03-23 11:55:00,2.24318,2.24383,2.24259,2.24321,176400000.0
2005-03-23 12:00:00,2.24323,2.24345,2.24273,2.24287,169100000.0
2005-03-23 12:05:00,2.24312,2.2433,2.24235,2.24311,167100000.0
2005-03-23 12:10:00,2.24307,2.24349,2.24269,2.24308,230800000.0
2005-03-23 12:15:00,2.24305,2.2434,2.24184,2.24225,217600000.0
2005-03-23 12:20:00,2.24245,2.24259,2.24164,2.24207,192700000.0
2005-03-23 12:25:00,2.24227,2.24263,2.24154,2.2419,227800000.0
2005-03-23 12:30:00,2.24179,2.24236,2.24141,2.24236,197099999.0
2005-03-23 12:35:00,2.24232,2.24283,2.24176,2.24273,200000000.0
2005-03-23 12:40:00,2.24253,2.24281,2.24146,2.24172,220200000.0
2005-03-23 12:45:00,2.24198,2.2424,2.24159,2.24191,176000000.0
2005-03-23 12:50:00,2.2418,2.24223,2.24104,2.24207,179400000.0
2005-03-23 12:55:00,2.24195,2.24263,2.24177,2.24261,177799999.0
2005-03-23 13:00:00,2.24267,2.2431,2.24212,2.2424,230900001.0
2005-03-23 13:05:00,2.24239,2.24256,2.2409,2.24113,192700002.0
2005-03-23 13:10:00,2.24096,2.24125,2.24021,2.24053,193900000.0
2005-03-23 13:15:00,2.24057,2.24122,2.24033,2.24095,220400001.0
2005-03-23 13:20:00,2.24101,2.24156,2.24064,2.24108,165400000.0
2005-03-23 13:25:00,2.24088,2.24204,2.24088,2.24169,157400000.0
2005-03-23 13:30:00,2.24145,2.24161,2.24085,2.24117,269800000.0
2005-03-23 13:35:00,2.24138,2.24197,2.2413,2.2416,195300000.0
2005-03-23 13:40:00,2.24137,2.24159,2.24084,2.24133,209900001.0
2005-03-23 13:45:00,2.24139,2.24189,2.24105,2.24176,183600000.0
2005-03-23 13:50:00,2.24164,2.242,2.24132,2.24165,214600000.0
2005-03-23 13:55:00,2.24158,2.24163,2.24055,2.24095,156500000.0
2005-03-23 14:00:00,2.24117,2.2416,2.24089,2.2416,197400000.0
2005-03-23 14:05:00,2.24147,2.24182,2.24054,2.24158,206000000.0
2005-03-23 14:10:00,2.24166,2.24186,2.24115,2.24134,171800000.0
2005-03-23 14:15:00,2.24105,2.24174,2.24099,2.24115,191100000.0
2005-03-23 14:20:00,2.24127,2.24164,2.2405,2.24071,198500000.0
2005-03-23 14:25:00,2.24053,2.24135,2.24031,2.24102,206500000.0
2005-03-23 14:30:00,2.24119,2.24144,2.24034,2.24067,176500000.0
2005-03-23 14:35:00,2.2409,2.24147,2.24051,2.24105,176900000.0
2005-03-23 14:40:00,2.24111,2.24232,2.24102,2.24232,203200000.0
2005-03-23 14:45:00,2.2423,2.2423,2.24015,2.24045,192499999.0
2005-03-23 14:50:00,2.24061,2.24077,2.23966,2.24011,208600000.0
2005-03-23 14:55:00,2.24012,2.24031,2.23864,2.23886,251400000.0
2005-03-23 15:00:00,2.23878,2.23938,2.23852,2.2391,201200000.0
2005-03-23 15:05:00,2.23891,2.23969,2.23862,2.23947,194800000.0
2005-03-23 15:10:00,2.23947,2.23986,2.23882,2.23899,174400000.0
2005-03-23 15:15:00,2.23912,2.24021,2.23891,2.23985,152500000.0
2005-03-23 15:20:00,2.23962,2.24063,2.23943,2.24032,173500000.0
2005-03-23 15:25:00,2.2401,2.24066,2.23978,2.24013,191500000.0
2005-03-23 15:30:00,2.23982,2.24203,2.23972,2.24028,211800000.0
2005-03-23 15:35:00,2.24001,2.24065,2.23922,2.23922,215000000.0
2005-03-23 15:40:00,2.23944,2.2401,2.23861,2.23966,187599999.0
2005-03-23 15:45:00,2.23986,2.24001,2.23836,2.23876,202200001.0
2005-03-23 15:50:00,2.23869,2.23913,2.23763,2.23764,173100000.0
2005-03-23 15:55:00,2.23739,2.23764,2.23566,2.23619,202400000.0
2005-03-23 16:00:00,2.23605,2.23618,2.23289,2.23289,225100000.0
2005-03-23 16:05:00,2.23297,2.23433,2.23277,2.23347,199200000.0
2005-03-23 16:10:00,2.23335,2.23397,2.23294,2.23312,194900000.0
2005-03-23 16:15:00,2.23301,2.23366,2.23206,2.23224,187900000.0
2005-03-23 16:20:00,2.23219,2.23305,2.23196,2.23305,155900000.0
2005-03-23 16:25:00,2.23341,2.23412,2.23294,2.23412,168200000.0
2005-03-23 16:30:00,2.23391,2.23483,2.23367,2.23452,237900001.0
2005-03-23 16:35:00,2.23459,2.23508,2.23412,2.23503,222500000.0
2005-03-23 16:40:00,2.23539,2.23539,2.23443,2.23457,200100000.0
2005-03-23 16:45:00,2.23455,2.23467,2.23396,2.23443,223800000.0
2005-03-23 16:50:00,2.23445,2.23561,2.23433,2.23547,237400000.0
2005-03-23 16:55:00,2.23529,2.23608,2.23482,2.23578,138100000.0
2005-03-23 17:00:00,2.23558,2.2364,2.23538,2.23585,172300000.0
2005-03-23 17:05:00,2.23575,2.23635,2.23538,2.23625,152500000.0
2005-03-23 17:10:00,2.23632,2.23639,2.23502,2.23582,196700000.0
2005-03-23 17:15:00,2.23623,2.2383,2.23588,2.2382,197500001.0
2005-03-23 17:20:00,2.23859,2.23872,2.23797,2.23811,226800000.0
2005-03-23 17:25:00,2.2382,2.23848,2.23779,2.23819,206600000.0
2005-03-23 17:30:00,2.23826,2.23909,2.2382,2.23892,200200001.0
2005-03-23 17:35:00,2.23898,2.2397,2.23887,2.2395,145400000.0
2005-03-23 17:40:00,2.23979,2.24045,2.23952,2.23986,156300000.0
2005-03-23 17:45:00,2.23961,2.23999,2.2387,2.2387,198200000.0
2005-03-23 17:50:00,2.23862,2.23897,2.23806,2.23875,200600000.0
2005-03-23 17:55:00,2.23882,2.23942,2.2383,2.2384,159700000.0
2005-03-23 18:00:00,2.23791,2.23925,2.23782,2.23872,1413000000.0
2005-03-23 18:05:00,2.23889,2.23935,2.23849,2.23917,1791900000.0
2005-03-23 18:10:00,2.23913,2.23927,2.23755,2.23787,1225500000.0
2005-03-23 18:15:00,2.23788,2.2384,2.23707,2.23812,1310499998.0
2005-03-23 18:20:00,2.23797,2.23843,2.23695,2.23814,1265400000.0
2005-03-23 18:25:00,2.23818,2.23866,2.23734,2.2378,1427499998.0
2005-03-23 18:30:00,2.23779,2.23871,2.23745,2.23782,1295899999.0
2005-03-23 18:35:00,2.23794,2.23837,2.23755,2.23791,639000000.0
2005-03-23 18:40:00,2.23812,2.23921,2.23787,2.23896,699399999.0
2005-03-23 18:45:00,2.23908,2.23955,2.23824,2.23849,246200000.0
2005-03-23 18:50:00,2.23786,2.23893,2.23741,2.23759,595600000.0
2005-03-23 18:55:00,2.23746,2.2378,2.23636,2.23655,745600000.0
2005-03-23 19:00:00,2.23656,2.23688,2.23584,2.23632,371699999.0
2005-03-23 19:05:00,2.23651,2.23715,2.23605,2.23693,746400001.0
2005-03-23 19:10:00,2.23705,2.23872,2.23678,2.23831,436799998.0
2005-03-23 19:15:00,2.23811,2.23829,2.23689,2.23782,437300000.0
2005-03-23 19:20:00,2.23795,2.23887,2.2375,2.23815,499200000.0
2005-03-23 19:25:00,2.23828,2.23935,2.23766,2.23796,493200000.0
2005-03-23 19:30:00,2.2381,2.23844,2.2376,2.23844,589400000.0
2005-03-23 19:35:00,2.23844,2.23944,2.23783,2.23913,370300000.0
2005-03-23 19:40:00,2.23899,2.23911,2.23709,2.23713,413700000.0
2005-03-23 19:45:00,2.23723,2.23786,2.2361,2.23656,328000000.0
2005-03-23 19:50:00,2.23652,2.23859,2.23652,2.23813,277400000.0
2005-03-23 19:55:00,2.23832,2.23876,2.23721,2.23735,445200000.0
2005-03-23 20:00:00,2.23726,2.23868,2.23713,2.23845,269300000.0
2005-03-23 20:05:00,2.23865,2.2397,2.23808,2.23913,216100000.0
2005-03-23 20:10:00,2.2395,2.2395,2.23742,2.23762,465200000.0
2005-03-23 20:15:00,2.23799,2.23886,2.23761,2.23841,586800000.0
2005-03-23 20:20:00,2.23842,2.23868,2.23808,2.23828,556199998.0
2005-03-23 20:25:00,2.23828,2.23861,2.23786,2.23817,894200005.0
2005-03-23 20:30:00,2.23815,2.23885,2.23777,2.23859,1089799999.0
2005-03-23 20:35:00,2.23854,2.23883,2.23772,2.23822,504300000.0
2005-03-23 20:40:00,2.23813,2.23904,2.23766,2.23888,669599999.0
2005-03-23 20:45:00,2.23902,2.23925,2.23805,2.23878,629699998.0
2005-03-23 20:50:00,2.23906,2.23923,2.23767,2.23872,757200000.0
2005-03-23 20:55:00,2.23866,2.23926,2.23768,2.23807,1133599999.0
2005-03-23 21:00:00,2.23814,2.23831,2.23721,2.23794,788799999.0
2005-03-23 21:05:00,2.23791,2.23807,2.23651,2.23802,207100000.0
2005-03-23 21:10:00,2.23812,2.23902,2.23722,2.2387,519800000.0
2005-03-23 21:15:00,2.23815,2.23852,2.2374,2.23764,619300000.0
2005-03-23 21:20:00,2.23765,2.2381,2.23679,2.23714,836500000.0
2005-03-23 21:25:00,2.23691,2.23737,2.23639,2.23677,275200000.0
2005-03-23 21:30:00,2.23687,2.23687,2.23553,2.23564,432000000.0
2005-03-23 21:35:00,2.2356,2.2358,2.23497,2.23555,266300000.0
2005-03-23 21:40:00,2.23579,2.2359,2.23479,2.2356,365300000.0
2005-03-23 21:45:00,2.23569,2.23641,2.23505,2.23505,415900000.0
2005-03-23 21:50:00,2.23544,2.23544,2.23439,2.23472,252900000.0
2005-03-23 21:55:00,2.23471,2.23548,2.23416,2.23495,375200000.0
2005-03-23 22:00:00,2.23505,2.23578,2.23408,2.23445,350899999.0
2005-03-23 22:05:00,2.23444,2.23488,2.2342,2.23433,256900000.0
2005-03-23 22:10:00,2.2347,2.23509,2.23423,2.23478,225100000.0
2005-03-23 22:15:00,2.23477,2.2352,2.23399,2.23466,314600000.0
2005-03-23 22:20:00,2.23452,2.2354,2.23422,2.23502,337200000.0
2005-03-23 22:25:00,2.23497,2.23558,2.23435,2.23513,269599998.0
2005-03-23 22:30:00,2.23545,2.23548,2.23482,2.23511,274700000.0
2005-03-23 22:35:00,2.23545,2.23578,2.23494,2.23576,219399999.0
2005-03-23 22:40:00,2.23556,2.23589,2.23524,2.23553,327400000.0
2005-03-23 22:45:00,2.23535,2.23569,2.2349,2.23566,329200000.0
2005-03-23 22:50:00,2.23574,2.23584,2.23516,2.23546,279000000.0
2005-03-23 22:55:00,2.23583,2.2363,2.23513,2.23551,186400000.0
2005-03-23 23:00:00,2.23538,2.23597,2.23358,2.2359,162900000.0
2005-03-23 23:05:00,2.23574,2.23599,2.23522,2.23538,193800000.0
2005-03-23 23:10:00,2.23536,2.23536,2.23426,2.23463,181400000.0
2005-03-23 23:15:00,2.2347,2.23508,2.23432,2.23479,167400000.0
2005-03-23 23:20:00,2.23472,2.23535,2.23429,2.23488,186900000.0
2005-03-23 23:25:00,2.23458,2.23587,2.23458,2.23554,183300000.0
2005-03-23 23:30:00,2.23559,2.23581,2.23516,2.23567,130400000.0
2005-03-23 23:35:00,2.23575,2.23576,2.235,2.23526,188600000.0
2005-03-23 23:40:00,2.23501,2.23561,2.23477,2.23477,141100000.0
2005-03-23 23:45:00,2.23525,2.23603,2.23508,2.23597,160400000.0
2005-03-23 23:50:00,2.23622,2.2367,2.23546,2.23584,201600000.0
2005-03-23 23:55:00,2.23557,2.23568,2.23508,2.23568,150000000.0
2005-03-24 00:00:00,2.23519,2.23569,2.2349,2.23557,154000000.0
2005-03-24 00:05:00,2.23555,2.23555,2.23452,2.23505,162100000.0
2005-03-24 00:10:00,2.23486,2.23521,2.23474,2.23474,179499999.0
2005-03-24 00:15:00,2.23465,2.23485,2.23416,2.23416,162600001.0
2005-03-24 00:20:00,2.23436,2.23451,2.23395,2.23414,153600000.0
2005-03-24 00:25:00,2.23429,2.23437,2.23364,2.23422,181400000.0
2005-03-24 00:30:00,2.23426,2.23427,2.23365,2.23365,164300000.0
2005-03-24 00:35:00,2.23361,2.23446,2.23361,2.23446,177500000.0
2005-03-24 00:40:00,2.23447,2.23447,2.23357,2.23381,167400000.0
2005-03-24 00:45:00,2.2334,2.2345,2.2334,2.23438,121200000.0
2005-03-24 00:50:00,2.23447,2.23514,2.23426,2.23457,230000001.0
2005-03-24 00:55:00,2.23467,2.2354,2.23437,2.23472,196900000.0
2005-03-24 01:00:00,2.23466,2.23555,2.23434,2.23541,183900000.0
2005-03-24 01:05:00,2.23501,2.23601,2.23468,2.23526,182200000.0
2005-03-24 01:10:00,2.23593,2.23677,2.23557,2.23569,213300000.0
2005-03-24 01:15:00,2.23565,2.23678,2.23559,2.23647,240599999.0
2005-03-24 01:20:00,2.23628,2.23651,2.23558,2.23641,172200000.0
2005-03-24 01:25:00,2.23644,2.23659,2.23552,2.23553,192200000.0
2005-03-24 01:30:00,2.23549,2.23614,2.2354,2.2354,196900000.0
2005-03-24 01:35:00,2.23545,2.23586,2.23525,2.23549,149700000.0
2005-03-24 01:40:00,2.23593,2.23664,2.23579,2.2364,185900000.0
2005-03-24 01:45:00,2.23644,2.23687,2.23618,2.23645,192399999.0
2005-03-24 01:50:00,2.23635,2.23705,2.23617,2.23666,174500000.0
2005-03-24 01:55:00,2.23702,2.23712,2.23613,2.2365,147100000.0
2005-03-24 02:00:00,2.23643,2.23728,2.23643,2.23701,189800000.0
2005-03-24 02:05:00,2.23724,2.23759,2.23684,2.23705,191600000.0
2005-03-24 02:10:00,2.2374,2.23744,2.23684,2.23702,164800000.0
2005-03-24 02:15:00,2.23718,2.23744,2.23672,2.23715,227900001.0
2005-03-24 02:20:00,2.23715,2.23759,2.23693,2.23723,178100000.0
2005-03-24 02:25:00,2.23718,2.23752,2.23681,2.23718,179800000.0
2005-03-24 02:30:00,2.23716,2.2379,2.23714,2.2376,136800000.0
2005-03-24 02:35:00,2.2375,2.23808,2.23712,2.23748,196399998.0
2005-03-24 02:40:00,2.23717,2.23776,2.23709,2.23727,169000000.0
2005-03-24 02:45:00,2.23735,2.23758,2.23692,2.23744,172600000.0
2005-03-24 02:50:00,2.23737,2.23778,2.23701,2.23735,115600000.0
2005-03-24 02:55:00,2.23754,2.23823,2.23739,2.23782,200600000.0
2005-03-24 03:00:00,2.23793,2.23829,2.2377,2.23799,146900000.0
2005-03-24 03:05:00,2.23773,2.23842,2.23756,2.23824,143500000.0
2005-03-24 03:10:00,2.23818,2.23861,2.23776,2.23827,218300000.0
2005-03-24 03:15:00,2.23818,2.23855,2.23768,2.23823,159900000.0
2005-03-24 03:20:00,2.23816,2.23855,2.2374,2.23843,201500001.0
2005-03-24 03:25:00,2.23867,2.23867,2.2373,2.23845,152500000.0
2005-03-24 03:30:00,2.23832,2.23924,2.23771,2.23915,198300000.0
2005-03-24 03:35:00,2.23922,2.23929,2.23857,2.23888,207300000.0
2005-03-24 03:40:00,2.23903,2.23908,2.23841,2.23897,150200000.0
2005-03-24 03:45:00,2.23866,2.23907,2.23842,2.23882,191100000.0
2005-03-24 03:50:00,2.23895,2.23931,2.23855,2.23855,157200000.0
2005-03-24 03:55:00,2.23857,2.23904,2.23825,2.23893,205900000.0
2005-03-24 04:00:00,2.23897,2.23916,2.238,2.23823,208299999.0
2005-03-24 04:05:00,2.23831,2.23859,2.23783,2.23804,190300000.0
2005-03-24 04:10:00,2.23756,2.23865,2.23753,2.23796,178300000.0
2005-03-24 04:15:00,2.23797,2.23857,2.23783,2.2385,177700001.0
2005-03-24 04:20:00,2.23838,2.23866,2.23769,2.23769,221700000.0
2005-03-24 04:25:00,2.23753,2.23865,2.2374,2.23823,143800000.0
2005-03-24 04:30:00,2.23815,2.23825,2.23747,2.2375,198400000.0
2005-03-24 04:35:00,2.23765,2.23818,2.23717,2.23773,186500000.0
2005-03-24 04:40:00,2.23761,2.23834,2.23751,2.23782,218500000.0
2005-03-24 04:45:00,2.23799,2.23859,2.23783,2.23818,212400000.0
2005-03-24 04:50:00,2.23838,2.23855,2.2376,2.2378,229800000.0
2005-03-24 04:55:00,2.23801,2.2384,2.23749,2.23826,147899999.0
2005-03-24 05:00:00,2.2385,2.23861,2.23764,2.23813,179000000.0
2005-03-24 05:05:00,2.23822,2.23871,2.23773,2.23802,186699999.0
2005-03-24 05:10:00,2.23783,2.23843,2.23714,2.23752,148400000.0
2005-03-24 05:15:00,2.23776,2.23799,2.2372,2.23739,172800000.0
2005-03-24 05:20:00,2.23709,2.23736,2.23684,2.23717,173000000.0
2005-03-24 05:25:00,2.23707,2.2376,2.23679,2.23738,168800000.0
2005-03-24 05:30:00,2.23742,2.23783,2.23736,2.23757,167400000.0
2005-03-24 05:35:00,2.2375,2.2379,2.23706,2.23749,187800000.0
2005-03-24 05:40:00,2.23752,2.23813,2.23715,2.23769,131800000.0
2005-03-24 05:45:00,2.23766,2.23785,2.23707,2.23719,199100000.0
2005-03-24 05:50:00,2.23751,2.2378,2.23697,2.23768,166600000.0
2005-03-24 05:55:00,2.23768,2.23805,2.23723,2.23731,195100000.0
2005-03-24 06:00:00,2.23735,2.23754,2.23681,2.23743,218199999.0
2005-03-24 06:05:00,2.23721,2.23822,2.23721,2.23736,207500000.0
2005-03-24 06:10:00,2.23767,2.2379,2.23682,2.23762,167900001.0
2005-03-24 06:15:00,2.23769,2.23855,2.23707,2.23733,162000000.0
2005-03-24 06:20:00,2.23734,2.23778,2.237,2.2375,173500000.0
2005-03-24 06:25:00,2.23752,2.238,2.23727,2.23727,180300000.0
2005-03-24 06:30:00,2.23766,2.23817,2.23736,2.23796,188900000.0
2005-03-24 06:35:00,2.23826,2.23832,2.23742,2.23799,182100000.0
2005-03-24 06:40:00,2.23801,2.23861,2.23782,2.23858,228700000.0
2005-03-24 06:45:00,2.23849,2.23949,2.23836,2.23895,194500000.0
2005-03-24 06:50:00,2.23908,2.2392,2.23827,2.2383,159700000.0
2005-03-24 06:55:00,2.23837,2.23899,2.23805,2.2384,223900000.0
2005-03-24 07:00:00,2.23859,2.23895,2.23794,2.23794,166900000.0
2005-03-24 07:05:00,2.23875,2.23902,2.23817,2.23864,171300000.0
2005-03-24 07:10:00,2.23876,2.23894,2.23824,2.23841,171900000.0
2005-03-24 07:15:00,2.2387,2.23881,2.23797,2.23798,197300000.0
2005-03-24 07:20:00,2.23792,2.23867,2.23777,2.23833,166200000.0
2005-03-24 07:25:00,2.23868,2.23896,2.23817,2.23835,196900000.0
2005-03-24 07:30:00,2.23849,2.23876,2.2373,2.23829,180000000.0
2005-03-24 07:35:00,2.23855,2.23872,2.23726,2.23853,178000000.0
2005-03-24 07:40:00,2.2382,2.23879,2.23787,2.2384,161400000.0
2005-03-24 07:45:00,2.23846,2.23898,2.23788,2.23836,175300000.0
2005-03-24 07:50:00,2.23884,2.23886,2.23819,2.2384,178700000.0
2005-03-24 07:55:00,2.2383,2.23921,2.23778,2.23908,150400000.0
2005-03-24 08:00:00,2.23922,2.23922,2.23834,2.23886,178700000.0
2005-03-24 08:05:00,2.23832,2.23904,2.23827,2.23902,159900000.0
2005-03-24 08:10:00,2.23886,2.23899,2.23801,2.23818,205499999.0
2005-03-24 08:15:00,2.23823,2.2384,2.23713,2.23758,203600000.0
2005-03-24 08:20:00,2.23756,2.23783,2.23685,2.23713,171500000.0
2005-03-24 08:25:00,2.23743,2.23743,2.2365,2.23684,165500000.0
2005-03-24 08:30:00,2.23684,2.23771,2.23644,2.23738,185899999.0
2005-03-24 08:35:00,2.23731,2.23755,2.23657,2.23683,175300000.0
2005-03-24 08:40:00,2.23663,2.23678,2.23551,2.23555,152800000.0
2005-03-24 08:45:00,2.23562,2.23638,2.23537,2.23537,141500000.0
2005-03-24 08:50:00,2.23529,2.236,2.2352,2.23578,146300000.0
2005-03-24 08:55:00,2.23589,2.23632,2.23574,2.23605,181700000.0
2005-03-24 09:00:00,2.23594,2.23599,2.23449,2.2348,223000001.0
2005-03-24 09:05:00,2.23499,2.23535,2.23465,2.23509,186200001.0
2005-03-24 09:10:00,2.23494,2.23514,2.23444,2.23489,185700000.0
2005-03-24 09:15:00,2.23495,2.23536,2.23456,2.23465,215200000.0
2005-03-24 09:20:00,2.23489,2.23568,2.2347,2.23568,199500000.0
2005-03-24 09:25:00,2.23542,2.23584,2.23507,2.23565,214600000.0
2005-03-24 09:30:00,2.23574,2.23592,2.23439,2.23455,178000000.0
2005-03-24 09:35:00,2.23445,2.23476,2.23402,2.23423,198600000.0
2005-03-24 09:40:00,2.23432,2.23465,2.23334,2.23451,154600000.0
2005-03-24 09:45:00,2.23442,2.23481,2.23365,2.23432,162300000.0
2005-03-24 09:50:00,2.23434,2.23517,2.23414,2.2344,207900000.0
2005-03-24 09:55:00,2.23447,2.23479,2.2337,2.23467,165700000.0
2005-03-24 10:00:00,2.23476,2.23639,2.23476,2.23521,185699998.0
2005-03-24 10:05:00,2.23534,2.2354,2.23474,2.23491,272200000.0
2005-03-24 10:10:00,2.23512,2.23515,2.23433,2.23445,147400001.0
2005-03-24 10:15:00,2.23467,2.23467,2.23385,2.23416,180300001.0
2005-03-24 10:20:00,2.23427,2.23442,2.23343,2.234,194800000.0
2005-03-24 10:25:00,2.23391,2.2346,2.23378,2.23445,218400001.0
2005-03-24 10:30:00,2.23445,2.23461,2.23413,2.23429,217900000.0
2005-03-24 10:35:00,2.23403,2.23451,2.23346,2.23383,176600000.0
2005-03-24 10:40:00,2.23364,2.23364,2.23289,2.23316,217700000.0
2005-03-24 10:45:00,2.23325,2.23376,2.23183,2.23183,173400000.0
2005-03-24 10:50:00,2.23217,2.23241,2.23187,2.23209,182600000.0
2005-03-24 10:55:00,2.23192,2.23227,2.23132,2.23207,193400000.0
2005-03-24 11:00:00,2.23195,2.23237,2.2313,2.23151,178300000.0
2005-03-24 11:05:00,2.23151,2.23163,2.23067,2.23153,193800001.0
2005-03-24 11:10:00,2.2314,2.23221,2.2314,2.23215,181900000.0
2005-03-24 11:15:00,2.23205,2.23255,2.23166,2.23198,122800000.0
2005-03-24 11:20:00,2.232,2.23259,2.23164,2.23241,185000000.0
2005-03-24 11:25:00,2.23216,2.23292,2.23193,2.23251,159400000.0
2005-03-24 11:30:00,2.23258,2.2327,2.23181,2.23223,191300000.0
2005-03-24 11:35:00,2.23202,2.23412,2.23183,2.23396,189700001.0
2005-03-24 11:40:00,2.23412,2.2349,2.23399,2.23466,199100000.0
2005-03-24 11:45:00,2.23486,2.23488,2.23373,2.2338,159700000.0
2005-03-24 11:50:00,2.23388,2.23396,2.23246,2.23283,143000000.0
2005-03-24 11:55:00,2.23273,2.23412,2.23267,2.23404,180700000.0
2005-03-24 12:00:00,2.23366,2.23437,2.23327,2.2334,192600000.0
2005-03-24 12:05:00,2.23325,2.23355,2.23284,2.23355,247499998.0
2005-03-24 12:10:00,2.23352,2.23399,2.23327,2.23379,198499997.0
2005-03-24 12:15:00,2.23377,2.23421,2.23263,2.23285,186200000.0
2005-03-24 12:20:00,2.23287,2.23366,2.23254,2.23323,164800000.0
2005-03-24 12:25:00,2.23352,2.23535,2.23352,2.23535,227400000.0
2005-03-24 12:30:00,2.23557,2.23586,2.23485,2.23534,177700000.0
2005-03-24 12:35:00,2.23513,2.23549,2.23467,2.23525,228300000.0
2005-03-24 12:40:00,2.23506,2.2356,2.23479,2.23537,206100000.0
2005-03-24 12:45:00,2.23497,2.23556,2.2347,2.23556,205100000.0
2005-03-24 12:50:00,2.23557,2.23557,2.23447,2.23454,180400000.0
2005-03-24 12:55:00,2.23466,2.23504,2.23404,2.23412,187400000.0
2005-03-24 13:00:00,2.23438,2.23477,2.23409,2.23412,193000000.0
2005-03-24 13:05:00,2.2344,2.23528,2.23386,2.23502,153100000.0
2005-03-24 13:10:00,2.2351,2.23555,2.23479,2.23492,209600000.0
2005-03-24 13:15:00,2.23507,2.23517,2.23441,2.23473,168100000.0
2005-03-24 13:20:00,2.23499,2.23515,2.23427,2.23442,204300000.0
2005-03-24 13:25:00,2.23466,2.23483,2.23411,2.23463,220400000.0
2005-03-24 13:30:00,2.23484,2.23535,2.23454,2.23525,209300001.0
2005-03-24 13:35:00,2.2352,2.2358,2.23475,2.23573,247699998.0
2005-03-24 13:40:00,2.2356,2.2374,2.23556,2.23673,182500000.0
2005-03-24 13:45:00,2.23687,2.2372,2.23667,2.23712,214400001.0
2005-03-24 13:50:00,2.23718,2.23777,2.23652,2.23764,165800000.0
2005-03-24 13:55:00,2.23781,2.23844,2.23747,2.23747,214699999.0
2005-03-24 14:00:00,2.23703,2.23854,2.23702,2.23794,161700000.0
2005-03-24 14:05:00,2.23822,2.23865,2.23751,2.23833,154400000.0
2005-03-24 14:10:00,2.23833,2.23853,2.238,2.23853,190200000.0
2005-03-24 14:15:00,2.23841,2.23889,2.23815,2.23848,175300000.0
2005-03-24 14:20:00,2.2387,2.2387,2.23697,2.23713,144200000.0
2005-03-24 14:25:00,2.23707,2.23754,2.2364,2.2364,179200000.0
2005-03-24 14:30:00,2.23671,2.23729,2.23646,2.23679,193600000.0
2005-03-24 14:35:00,2.23683,2.23844,2.2368,2.23799,175900000.0
2005-03-24 14:40:00,2.23801,2.23893,2.23764,2.23883,216700000.0
2005-03-24 14:45:00,2.23891,2.23913,2.23841,2.23862,209400001.0
2005-03-24 14:50:00,2.23827,2.23881,2.23827,2.23866,179600000.0
2005-03-24 14:55:00,2.23875,2.23882,2.2374,2.23749,178900000.0
2005-03-24 15:00:00,2.23761,2.23782,2.23704,2.23719,176800000.0
2005-03-24 15:05:00,2.2372,2.23766,2.23691,2.23715,165100000.0
2005-03-24 15:10:00,2.23719,2.23755,2.23653,2.23692,131000000.0
2005-03-24 15:15:00,2.23752,2.23752,2.23693,2.23705,146100002.0
2005-03-24 15:20:00,2.23731,2.23793,2.23706,2.23731,169100000.0
2005-03-24 15:25:00,2.23748,2.23819,2.23734,2.2376,214300000.0
2005-03-24 15:30:00,2.23698,2.23804,2.23652,2.23705,218599998.0
2005-03-24 15:35:00,2.23726,2.23867,2.23718,2.2385,206700001.0
2005-03-24 15:40:00,2.23869,2.23875,2.23742,2.23742,161800000.0
2005-03-24 15:45:00,2.23722,2.23743,2.23612,2.23695,179299999.0
2005-03-24 15:50:00,2.23733,2.2386,2.23718,2.23837,170600001.0
2005-03-24 15:55:00,2.23849,2.2392,2.23825,2.23891,199600000.0
2005-03-24 16:00:00,2.2389,2.23906,2.23808,2.23829,208900002.0
2005-03-24 16:05:00,2.23808,2.23961,2.23803,2.23895,161200000.0
2005-03-24 16:10:00,2.23889,2.23947,2.23843,2.2389,150400000.0
2005-03-24 16:15:00,2.23868,2.23902,2.2383,2.2387,196900000.0
2005-03-24 16:20:00,2.23895,2.23895,2.23833,2.2387,173300000.0
2005-03-24 16:25:00,2.2388,2.24004,2.23841,2.23989,199600000.0
2005-03-24 16:30:00,2.23955,2.24014,2.2395,2.23961,159099999.0
2005-03-24 16:35:00,2.23966,2.23976,2.23884,2.23891,163700000.0
2005-03-24 16:40:00,2.2389,2.23919,2.2382,2.23868,283800002.0
2005-03-24 16:45:00,2.2386,2.2392,2.23806,2.23818,211599999.0
2005-03-24 16:50:00,2.23801,2.23878,2.23787,2.23837,210399999.0
2005-03-24 16:55:00,2.23815,2.23858,2.23785,2.23832,188000000.0
2005-03-24 17:00:00,2.23814,2.23875,2.23797,2.23838,196800000.0
2005-03-24 17:05:00,2.23816,2.23925,2.23816,2.2389,166500000.0
2005-03-24 17:10:00,2.23925,2.24007,2.23902,2.23933,182700000.0
2005-03-24 17:15:00,2.2393,2.23968,2.23884,2.2393,183800000.0
2005-03-24 17:20:00,2.23947,2.23989,2.23926,2.23955,189300000.0
2005-03-24 17:25:00,2.23939,2.23977,2.23907,2.23964,183000001.0
2005-03-24 17:30:00,2.23984,2.24045,2.23932,2.24041,164000000.0
2005-03-24 17:35:00,2.24059,2.24162,2.24019,2.24125,191800000.0
2005-03-24 17:40:00,2.24139,2.24158,2.24078,2.24126,169600000.0
2005-03-24 17:45:00,2.24119,2.24147,2.24077,2.24133,147900000.0
2005-03-24 17:50:00,2.24132,2.24152,2.24065,2.2414,163200000.0
2005-03-24 17:55:00,2.2412,2.24206,2.24116,2.24144,158000000.0
2005-03-24 18:00:00,2.24152,2.24229,2.24072,2.24114,1515100001.0
2005-03-24 18:05:00,2.24137,2.24149,2.24064,2.24087,1727999998.0
2005-03-24 18:10:00,2.24112,2.24213,2.24094,2.24138,1247800002.0
2005-03-24 18:15:00,2.2414,2.24233,2.24122,2.24187,1375000003.0
2005-03-24 18:20:00,2.24178,2.24217,2.24141,2.24185,1303099999.0
2005-03-24 18:25:00,2.24184,2.24246,2.24112,2.24166,1343700000.0
2005-03-24 18:30:00,2.2415,2.24193,2.24041,2.2411,1344200000.0
2005-03-24 18:35:00,2.24117,2.24168,2.24048,2.24129,642000000.0
2005-03-24 18:40:00,2.24157,2.24314,2.24129,2.24262,663300000.0
2005-03-24 18:45:00,2.24266,2.24308,2.24229,2.24307,277700000.0
2005-03-24 18:50:00,2.24265,2.24307,2.24246,2.24293,608100000.0
2005-03-24 18:55:00,2.24292,2.24367,2.2428,2.24333,698500000.0
2005-03-24 19:00:00,2.24342,2.24427,2.24266,2.24266,384000000.0
2005-03-24 19:05:00,2.24274,2.24299,2.24212,2.24238,778100000.0
2005-03-24 19:10:00,2.24245,2.24247,2.24149,2.24181,433600001.0
2005-03-24 19:15:00,2.24174,2.24249,2.2416,2.24171,411300000.0
2005-03-24 19:20:00,2.24183,2.24212,2.24124,2.24212,528800000.0
2005-03-24 19:25:00,2.24185,2.24206,2.24118,2.24152,602200001.0
2005-03-24 19:30:00,2.24147,2.24231,2.24125,2.24176,526800000.0
2005-03-24 19:35:00,2.2417,2.24194,2.24094,2.24114,381899999.0
2005-03-24 19:40:00,2.24094,2.24125,2.24046,2.24066,388499999.0
2005-03-24 19:45:00,2.24042,2.24118,2.24023,2.24056,378600001.0
2005-03-24 19:50:00,2.24073,2.24163,2.24061,2.24106,322200000.0
2005-03-24 19:55:00,2.24136,2.24247,2.24124,2.24229,445600000.0
2005-03-24 20:00:00,2.24244,2.24335,2.24244,2.24329,241600000.0
2005-03-24 20:05:00,2.24318,2.24322,2.24243,2.24291,249400000.0
2005-03-24 20:10:00,2.24297,2.24314,2.2426,2.24302,479600000.0
2005-03-24 20:15:00,2.24296,2.24322,2.24254,2.24296,597100000.0
2005-03-24 20:20:00,2.24272,2.2433,2.24258,2.2433,612200000.0
2005-03-24 20:25:00,2.24318,2.24366,2.24242,2.2428,770400000.0
2005-03-24 20:30:00,2.24284,2.24357,2.24257,2.2434,1073000001.0
2005-03-24 20:35:00,2.24354,2.24381,2.24274,2.243,543900000.0
2005-03-24 20:40:00,2.24308,2.24335,2.24244,2.24328,579800000.0
2005-03-24 20:45:00,2.2432,2.24335,2.24243,2.24243,562100000.0
2005-03-24 20:50:00,2.24289,2.2433,2.24254,2.24292,831500000.0
2005-03-24 20:55:00,2.24293,2.24344,2.24276,2.24326,1059500000.0
2005-03-24 21:00:00,2.24323,2.24361,2.24284,2.24311,750700000.0
2005-03-24 21:05:00,2.24331,2.24366,2.24289,2.24316,255900000.0
2005-03-24 21:10:00,2.24312,2.24371,2.24291,2.24371,524200000.0
2005-03-24 21:15:00,2.24364,2.2446,2.24319,2.2444,561600001.0
2005-03-24 21:20:00,2.24443,2.24564,2.24408,2.2452,781600001.0
2005-03-24 21:25:00,2.24504,2.24532,2.24455,2.24491,304100001.0
2005-03-24 21:30:00,2.24506,2.24536,2.24472,2.24527,444100000.0
2005-03-24 21:35:00,2.24542,2.24551,2.24476,2.24492,255200000.0
2005-03-24 21:40:00,2.24518,2.24564,2.24449,2.24453,377300000.0
2005-03-24 21:45:00,2.24483,2.24538,2.24425,2.24525,438599999.0
2005-03-24 21:50:00,2.2454,2.24589,2.24496,2.24531,301300000.0
2005-03-24 21:55:00,2.2455,2.24598,2.24486,2.24507,446899999.0
2005-03-24 22:00:00,2.24495,2.24608,2.24488,2.24575,336300000.0
2005-03-24 22:05:00,2.24569,2.24572,2.24502,2.24565,228700000.0
2005-03-24 22:10:00,2.24583,2.24603,2.2453,2.24561,217600000.0
2005-03-24 22:15:00,2.24529,2.24602,2.24504,2.24588,397000000.0
2005-03-24 22:20:00,2.24585,2.24622,2.2454,2.24606,276100000.0
2005-03-24 22:25:00,2.24587,2.24616,2.24558,2.24569,226200000.0
2005-03-24 22:30:00,2.24564,2.24598,2.24537,2.2455,319200000.0
2005-03-24 22:35:00,2.24546,2.24624,2.24528,2.24578,203500000.0
2005-03-24 22:40:00,2.24599,2.24626,2.24512,2.24546,321700000.0
2005-03-24 22:45:00,2.24545,2.24593,2.2451,2.24525,325200001.0
2005-03-24 22:50:00,2.2456,2.24577,2.2445,2.24542,246200001.0
2005-03-24 22:55:00,2.24537,2.24572,2.24485,2.24569,157400000.0
2005-03-24 23:00:00,2.24494,2.24592,2.24494,2.24553,209300000.0
2005-03-24 23:05:00,2.24551,2.24597,2.2452,2.24544,168400000.0
2005-03-24 23:10:00,2.24557,2.2459,2.24522,2.24522,180200000.0
2005-03-24 23:15:00,2.24514,2.24556,2.24491,2.245,135200000.0
2005-03-24 23:20:00,2.24518,2.24548,2.24468,2.24523,139500000.0
2005-03-24 23:25:00,2.24501,2.24544,2.24457,2.24525,209600000.0
2005-03-24 23:30:00,2.24526,2.24562,2.2449,2.24527,191500000.0
2005-03-24 23:35:00,2.2449,2.24572,2.24486,2.2451,227500000.0
2005-03-24 23:40:00,2.24515,2.24576,2.24479,2.24549,155300000.0
2005-03-24 23:45:00,2.24518,2.24574,2.245,2.24574,177400000.0
2005-03-24 23:50:00,2.24577,2.24585,2.24526,2.2455,146500000.0
2005-03-24 23:55:00,2.24515,2.24563,2.24502,2.24528,143400000.0
2005-03-25 00:00:00,2.24506,2.24515,2.24401,2.24424,155900000.0
2005-03-25 00:05:00,2.24426,2.24479,2.24384,2.24386,154000000.0
2005-03-25 00:10:00,2.24417,2.24482,2.24383,2.24396,165200001.0
2005-03-25 00:15:00,2.24426,2.24453,2.24371,2.24373,189600000.0
2005-03-25 00:20:00,2.24414,2.2445,2.24381,2.2443,213700001.0
2005-03-25 00:25:00,2.24416,2.24486,2.24394,2.24421,192400000.0
2005-03-25 00:30:00,2.24391,2.24437,2.24391,2.24431,181400000.0
2005-03-25 00:35:00,2.24454,2.24488,2.24387,2.24463,144700000.0
2005-03-25 00:40:00,2.24434,2.24493,2.24388,2.24493,181400000.0
2005-03-25 00:45:00,2.2441,2.2446,2.24369,2.24438,159000000.0
2005-03-25 00:50:00,2.24381,2.24443,2.24355,2.24401,203600000.0
2005-03-25 00:55:00,2.24423,2.24467,2.24379,2.24449,134600000.0
2005-03-25 01:00:00,2.24488,2.24498,2.24427,2.24449,126100000.0
2005-03-25 01:05:00,2.24455,2.24556,2.24455,2.2446,171399999.0
2005-03-25 01:10:00,2.2446,2.24492,2.24443,2.24443,161300000.0
2005-03-25 01:15:00,2.24472,2.24497,2.24409,2.24436,208300001.0
2005-03-25 01:20:00,2.24411,2.24459,2.24372,2.24423,189900000.0
2005-03-25 01:25:00,2.24403,2.24469,2.24365,2.24457,206600000.0
2005-03-25 01:30:00,2.24424,2.24469,2.24392,2.24429,208300000.0
2005-03-25 01:35:00,2.24425,2.24458,2.24375,2.24375,158800000.0
2005-03-25 01:40:00,2.24392,2.24491,2.24392,2.24491,143500000.0
2005-03-25 01:45:00,2.24511,2.2464,2.24467,2.2464,171000000.0
2005-03-25 01:50:00,2.24654,2.24696,2.24616,2.24668,214700000.0
2005-03-25 01:55:00,2.24643,2.24661,2.24598,2.24604,197400000.0
2005-03-25 02:00:00,2.24604,2.24631,2.24549,2.24609,238200000.0
2005-03-25 02:05:00,2.24629,2.2464,2.24556,2.24568,186400000.0
2005-03-25 02:10:00,2.24578,2.24596,2.24518,2.2455,183400000.0
2005-03-25 02:15:00,2.24549,2.24614,2.24533,2.24574,140000000.0
2005-03-25 02:20:00,2.24577,2.24598,2.24507,2.24515,191900000.0
2005-03-25 02:25:00,2.24565,2.24565,2.24497,2.24497,129100000.0
2005-03-25 02:30:00,2.24513,2.246,2.24471,2.24561,176100000.0
2005-03-25 02:35:00,2.24542,2.24593,2.2448,2.2448,147699999.0
2005-03-25 02:40:00,2.24497,2.24572,2.24497,2.24548,179600000.0
2005-03-25 02:45:00,2.24539,2.24567,2.24476,2.24497,141700000.0
2005-03-25 02:50:00,2.2452,2.24579,2.24483,2.24532,144600000.0
2005-03-25 02:55:00,2.24547,2.24594,2.24502,2.24577,136400000.0
2005-03-25 03:00:00,2.24557,2.24611,2.24487,2.24507,175300000.0
2005-03-25 03:05:00,2.24573,2.24603,2.24519,2.24573,174600000.0
2005-03-25 03:10:00,2.24596,2.24658,2.24568,2.24572,181900000.0
2005-03-25 03:15:00,2.24559,2.24606,2.24523,2.24546,161700000.0
2005-03-25 03:20:00,2.24552,2.2463,2.24533,2.24586,209900000.0
2005-03-25 03:25:00,2.24587,2.24587,2.2448,2.24532,148000000.0
2005-03-25 03:30:00,2.24512,2.24543,2.24476,2.24498,141400000.0
2005-03-25 03:35:00,2.24504,2.24512,2.24441,2.2448,209300000.0
2005-03-25 03:40:00,2.24479,2.24513,2.24451,2.24475,148300000.0
2005-03-25 03:45:00,2.24484,2.24514,2.24432,2.24514,147800000.0
2005-03-25 03:50:00,2.2456,2.24582,2.24508,2.24522,191100001.0
2005-03-25 03:55:00,2.24528,2.24582,2.24505,2.24582,169500000.0
2005-03-25 04:00:00,2.24552,2.24579,2.24489,2.24493,179200000.0
2005-03-25 04:05:00,2.24493,2.24568,2.24482,2.24561,121200000.0
2005-03-25 04:10:00,2.24547,2.24598,2.24519,2.24578,144900000.0
2005-03-25 04:15:00,2.2456,2.24655,2.2456,2.24642,132400000.0
2005-03-25 04:20:00,2.24623,2.24649,2.24569,2.24569,220200000.0
2005-03-25 04:25:00,2.24599,2.24604,2.2447,2.24588,126400000.0
2005-03-25 04:30:00,2.24592,2.24614,2.24542,2.24568,138800000.0
2005-03-25 04:35:00,2.24554,2.2459,2.24488,2.24541,150900002.0
2005-03-25 04:40:00,2.24487,2.24536,2.24444,2.24462,172500000.0
2005-03-25 04:45:00,2.24512,2.24546,2.24418,2.24506,132600000.0
2005-03-25 04:50:00,2.24497,2.24537,2.24454,2.24517,155900000.0
2005-03-25 04:55:00,2.24531,2.24555,2.24484,2.24553,130900000.0
2005-03-25 05:00:00,2.24466,2.24556,2.24458,2.24524,154500000.0
2005-03-25 05:05:00,2.24497,2.24584,2.24497,2.24559,130900000.0
2005-03-25 05:10:00,2.24529,2.24588,2.24498,2.24588,157900000.0
2005-03-25 05:15:00,2.24562,2.24562,2.24442,2.24533,180700000.0
2005-03-25 05:20:00,2.24535,2.24557,2.24466,2.24466,171000000.0
2005-03-25 05:25:00,2.24528,2.2459,2.24467,2.24489,148700000.0
2005-03-25 05:30:00,2.24522,2.24542,2.24458,2.2446,133999998.0
2005-03-25 05:35:00,2.245,2.24553,2.24473,2.24523,137100000.0
2005-03-25 05:40:00,2.24496,2.24542,2.24461,2.24529,193500000.0
2005-03-25 05:45:00,2.24555,2.24559,2.24431,2.24457,121800001.0
2005-03-25 05:50:00,2.24444,2.24493,2.24406,2.24419,143000000.0
2005-03-25 05:55:00,2.24498,2.24515,2.24433,2.24458,201300000.0
2005-03-25 06:00:00,2.24454,2.24505,2.24431,2.24483,163800000.0
2005-03-25 06:05:00,2.24473,2.24501,2.2443,2.24488,173800000.0
2005-03-25 06:10:00,2.2445,2.24524,2.24422,2.24422,143300000.0
2005-03-25 06:15:00,2.24508,2.24525,2.24409,2.24458,147300000.0
2005-03-25 06:20:00,2.24447,2.24498,2.24415,2.24457,181900000.0
2005-03-25 06:25:00,2.24466,2.24494,2.244,2.24464,162200000.0
2005-03-25 06:30:00,2.24483,2.24502,2.24401,2.24493,182000000.0
2005-03-25 06:35:00,2.2441,2.24495,2.24409,2.24495,165100000.0
2005-03-25 06:40:00,2.24459,2.24512,2.24456,2.24507,178700000.0
2005-03-25 06:45:00,2.24435,2.24512,2.24417,2.24438,169700000.0
2005-03-25 06:50:00,2.24405,2.24493,2.24394,2.24412,195500000.0
2005-03-25 06:55:00,2.2444,2.24462,2.24359,2.24415,186400000.0
2005-03-25 07:00:00,2.24417,2.24448,2.24343,2.24397,203200000.0
2005-03-25 07:05:00,2.24403,2.24449,2.24343,2.24423,155400000.0
2005-03-25 07:10:00,2.24394,2.24426,2.24329,2.24393,181999999.0
2005-03-25 07:15:00,2.24415,2.2444,2.2434,2.24401,181300000.0
2005-03-25 07:20:00,2.24396,2.24445,2.2432,2.24372,138500000.0
2005-03-25 07:25:00,2.24369,2.24444,2.2435,2.24416,171500001.0
2005-03-25 07:30:00,2.24429,2.24444,2.24324,2.24341,209200000.0
2005-03-25 07:35:00,2.24362,2.24424,2.24362,2.24363,155300000.0
2005-03-25 07:40:00,2.24364,2.24425,2.24254,2.24421,138600000.0
2005-03-25 07:45:00,2.24402,2.24428,2.24341,2.24383,221100000.0
2005-03-25 07:50:00,2.24395,2.24425,2.24305,2.24366,148800000.0
2005-03-25 07:55:00,2.24412,2.24431,2.24306,2.24307,156400000.0
2005-03-25 08:00:00,2.24388,2.24418,2.24264,2.24309,166400000.0
2005-03-25 08:05:00,2.24331,2.24376,2.24259,2.24307,150900000.0
2005-03-25 08:10:00,2.24321,2.24335,2.24186,2.2432,194500000.0
2005-03-25 08:15:00,2.24319,2.24352,2.24263,2.24335,142200000.0
2005-03-25 08:20:00,2.24291,2.24376,2.24276,2.24327,180600000.0
2005-03-25 08:25:00,2.24334,2.24378,2.24256,2.24329,148800000.0
2005-03-25 08:30:00,2.24327,2.24392,2.24272,2.24338,170600000.0
2005-03-25 08:35:00,2.24347,2.2435,2.2418,2.24295,180700000.0
2005-03-25 08:40:00,2.24269,2.24306,2.24217,2.24289,150300000.0
2005-03-25 08:45:00,2.24305,2.24337,2.24225,2.24247,184500000.0
2005-03-25 08:50:00,2.24283,2.24335,2.24222,2.24225,159900000.0
2005-03-25 08:55:00,2.24264,2.2433,2.24219,2.2433,154600000.0
2005-03-25 09:00:00,2.24304,2.24322,2.24246,2.24306,171400000.0
2005-03-25 09:05:00,2.24265,2.24293,2.24113,2.24278,147200000.0
2005-03-25 09:10:00,2.24274,2.24318,2.24211,2.24318,155200001.0
2005-03-25 09:15:00,2.24309,2.2431,2.24234,2.24239,203499999.0
2005-03-25 09:20:00,2.24267,2.2431,2.24207,2.24255,207000000.0
2005-03-25 09:25:00,2.24252,2.24284,2.24201,2.24205,154600000.0
2005-03-25 09:30:00,2.242,2.24243,2.24169,2.24227,193500000.0
2005-03-25 09:35:00,2.24234,2.2431,2.24194,2.24236,183100000.0
2005-03-25 09:40:00,2.24256,2.243,2.24226,2.24243,149500000.0
2005-03-25 09:45:00,2.2421,2.24273,2.24202,2.24232,159900000.0
2005-03-25 09:50:00,2.2424,2.24282,2.24201,2.24257,220200000.0
2005-03-25 09:55:00,2.2428,2.2428,2.24196,2.24244,182400000.0
2005-03-25 10:00:00,2.24213,2.24284,2.24204,2.24254,219000000.0
2005-03-25 10:05:00,2.24227,2.24259,2.24183,2.24207,205000000.0
2005-03-25 10:10:00,2.24243,2.2429,2.24147,2.24255,143000000.0
2005-03-25 10:15:00,2.24267,2.24267,2.24182,2.24259,178600000.0
2005-03-25 10:20:00,2.24279,2.24337,2.24191,2.24192,151700000.0
2005-03-25 10:25:00,2.24287,2.24287,2.24197,2.24277,212900000.0
2005-03-25 10:30:00,2.24239,2.2427,2.2421,2.24241,195500000.0
2005-03-25 10:35:00,2.2424,2.24287,2.24202,2.24284,168300000.0
2005-03-25 10:40:00,2.24293,2.24319,2.24206,2.24252,229500001.0
2005-03-25 10:45:00,2.2428,2.2434,2.2426,2.24332,216900000.0
2005-03-25 10:50:00,2.24299,2.24324,2.24226,2.24309,171600000.0
2005-03-25 10:55:00,2.24274,2.24324,2.24247,2.24285,196600000.0
2005-03-25 11:00:00,2.24277,2.24334,2.24277,2.24297,137800000.0
2005-03-25 11:05:00,2.2432,2.24339,2.24267,2.24298,156000000.0
2005-03-25 11:10:00,2.24304,2.24341,2.24233,2.24292,204200000.0
2005-03-25 11:15:00,2.24268,2.2436,2.2425,2.24308,184400000.0
2005-03-25 11:20:00,2.24293,2.24332,2.2422,2.24223,155200000.0
2005-03-25 11:25:00,2.24247,2.24342,2.24211,2.24284,157600000.0
2005-03-25 11:30:00,2.24332,2.24336,2.24245,2.24327,196200000.0
2005-03-25 11:35:00,2.24334,2.24343,2.24268,2.2429,261000002.0
2005-03-25 11:40:00,2.24336,2.2436,2.24247,2.24255,192500000.0
2005-03-25 11:45:00,2.24322,2.24331,2.24235,2.24322,119200000.0
2005-03-25 11:50:00,2.24355,2.24355,2.24262,2.24285,194200000.0
2005-03-25 11:55:00,2.24297,2.24309,2.24238,2.24309,146200000.0
2005-03-25 12:00:00,2.24239,2.24318,2.24227,2.24269,135700000.0
2005-03-25 12:05:00,2.24256,2.24301,2.24124,2.24124,208300001.0
2005-03-25 12:10:00,2.24177,2.24285,2.24075,2.24285,174300000.0
2005-03-25 12:15:00,2.24267,2.24302,2.24201,2.24231,202400000.0
2005-03-25 12:20:00,2.24268,2.24268,2.24148,2.24228,192700000.0
2005-03-25 12:25:00,2.24264,2.24295,2.24216,2.24255,190700000.0
2005-03-25 12:30:00,2.24262,2.24325,2.242,2.24286,242900000.0
2005-03-25 12:35:00,2.2429,2.24339,2.24196,2.24309,160900000.0
2005-03-25 12:40:00,2.24296,2.24394,2.2426,2.2427,222100000.0
2005-03-25 12:45:00,2.24283,2.24309,2.24194,2.24273,185700000.0
2005-03-25 12:50:00,2.24307,2.24361,2.24201,2.24351,152800000.0
2005-03-25 12:55:00,2.24294,2.24347,2.24275,2.24346,184900000.0
2005-03-25 13:00:00,2.24337,2.2435,2.24268,2.24308,258100000.0
2005-03-25 13:05:00,2.24295,2.24315,2.24245,2.24245,174900000.0
2005-03-25 13:10:00,2.24242,2.24322,2.24228,2.2429,169100000.0
2005-03-25 13:15:00,2.24266,2.24383,2.24259,2.24363,209900000.0
2005-03-25 13:20:00,2.24308,2.24382,2.24293,2.24343,197800002.0
2005-03-25 13:25:00,2.24293,2.24393,2.24293,2.24347,147000000.0
2005-03-25 13:30:00,2.24336,2.24479,2.24336,2.24391,203900000.0
2005-03-25 13:35:00,2.24406,2.24426,2.24331,2.24386,201800000.0
2005-03-25 13:40:00,2.24414,2.24414,2.2431,2.24332,142300000.0
2005-03-25 13:45:00,2.24367,2.24375,2.2425,2.2435,242699999.0
2005-03-25 13:50:00,2.24374,2.24421,2.24314,2.24371,156500000.0
2005-03-25 13:55:00,2.24362,2.24403,2.24289,2.24384,160100000.0
2005-03-25 14:00:00,2.24387,2.24387,2.24322,2.24322,135600000.0
2005-03-25 14:05:00,2.24328,2.24348,2.24274,2.24312,188800000.0
2005-03-25 14:10:00,2.24325,2.24384,2.24251,2.24302,215900000.0
2005-03-25 14:15:00,2.24368,2.24426,2.24298,2.24421,181600000.0
2005-03-25 14:20:00,2.24421,2.24434,2.24303,2.24404,194200000.0
2005-03-25 14:25:00,2.24362,2.24402,2.24324,2.24385,147200000.0
2005-03-25 14:30:00,2.24395,2.24412,2.24182,2.24273,162900000.0
2005-03-25 14:35:00,2.24277,2.24308,2.24207,2.24287,146200000.0
2005-03-25 14:40:00,2.24303,2.24303,2.24155,2.24213,201600000.0
2005-03-25 14:45:00,2.24192,2.24232,2.24113,2.24119,192300000.0
2005-03-25 14:50:00,2.24133,2.24195,2.2405,2.24101,199700000.0
2005-03-25 14:55:00,2.24079,2.24104,2.2399,2.24078,190900000.0
2005-03-25 15:00:00,2.2406,2.24172,2.2406,2.24148,234000001.0
2005-03-25 15:05:00,2.24221,2.24221,2.2409,2.24202,188000000.0
2005-03-25 15:10:00,2.24193,2.24218,2.24134,2.24176,120600000.0
2005-03-25 15:15:00,2.24193,2.24193,2.24087,2.24123,127300000.0
2005-03-25 15:20:00,2.24155,2.24169,2.24096,2.24129,160900000.0
2005-03-25 15:25:00,2.24114,2.2418,2.24078,2.24152,178000000.0
2005-03-25 15:30:00,2.24147,2.24158,2.24085,2.24107,148700000.0
2005-03-25 15:35:00,2.2415,2.24194,2.24059,2.24116,209500000.0
2005-03-25 15:40:00,2.24105,2.24219,2.24084,2.24115,169400000.0
2005-03-25 15:45:00,2.24185,2.24186,2.24067,2.24165,189600000.0
2005-03-25 15:50:00,2.24198,2.24265,2.24148,2.24261,188400000.0
2005-03-25 15:55:00,2.24238,2.24342,2.24199,2.24342,178900000.0
2005-03-25 16:00:00,2.24305,2.24378,2.24285,2.24336,174499999.0
2005-03-25 16:05:00,2.24289,2.24396,2.24281,2.2435,170300000.0
2005-03-25 16:10:00,2.24368,2.24391,2.24284,2.2434,182700000.0
2005-03-25 16:15:00,2.24342,2.24358,2.24256,2.24331,161800000.0
2005-03-25 16:20:00,2.2431,2.24364,2.24277,2.24328,204999999.0
2005-03-25 16:25:00,2.2431,2.24355,2.24286,2.24355,209800001.0
2005-03-25 16:30:00,2.24357,2.24365,2.24262,2.24295,176300000.0
2005-03-25 16:35:00,2.2429,2.24327,2.24254,2.24256,182100000.0
2005-03-25 16:40:00,2.243,2.24332,2.24238,2.24312,199900000.0
2005-03-25 16:45:00,2.243,2.24319,2.24202,2.24298,198700000.0
2005-03-25 16:50:00,2.24279,2.24319,2.24207,2.24265,224900000.0
2005-03-25 16:55:00,2.24294,2.24309,2.24205,2.24262,167700000.0
2005-03-25 17:00:00,2.24253,2.24307,2.24227,2.24244,183700000.0
2005-03-25 17:05:00,2.24299,2.24324,2.24197,2.24272,208500000.0
2005-03-25 17:10:00,2.2431,2.24315,2.24218,2.24287,123700000.0
2005-03-25 17:15:00,2.24297,2.24321,2.24244,2.2429,205800000.0
2005-03-25 17:20:00,2.24292,2.24313,2.24215,2.24268,207300000.0
2005-03-25 17:25:00,2.24244,2.24331,2.24227,2.24227,166800000.0
2005-03-25 17:30:00,2.24279,2.24284,2.24204,2.2426,166400000.0
2005-03-25 17:35:00,2.24226,2.2429,2.24207,2.24253,123200001.0
2005-03-25 17:40:00,2.24282,2.24336,2.24229,2.24294,193900000.0
2005-03-25 17:45:00,2.24259,2.24321,2.24236,2.2428,183900000.0
2005-03-25 17:50:00,2.24266,2.24286,2.24187,2.24187,155200000.0
2005-03-25 17:55:00,2.2417,2.24251,2.24166,2.24198,176800000.0
2005-03-25 18:00:00,2.24191,2.24254,2.24155,2.24214,1375400000.0
2005-03-25 18:05:00,2.2418,2.24246,2.24146,2.24244,1720400001.0
2005-03-25 18:10:00,2.24215,2.24236,2.24107,2.24196,1195299998.0
2005-03-25 18:15:00,2.24208,2.24256,2.24137,2.24208,1331400000.0
2005-03-25 18:20:00,2.24176,2.24247,2.24168,2.24216,1265500000.0
2005-03-25 18:25:00,2.24194,2.24268,2.24169,2.2424,1436199999.0
2005-03-25 18:30:00,2.24263,2.24263,2.24126,2.24239,1264200001.0
2005-03-25 18:35:00,2.24237,2.24276,2.24175,2.24195,594500000.0
2005-03-25 18:40:00,2.24222,2.2429,2.24164,2.24186,642599999.0
2005-03-25 18:45:00,2.24192,2.24252,2.24147,2.24196,298500000.0
2005-03-25 18:50:00,2.24156,2.24225,2.24155,2.24217,669300001.0
2005-03-25 18:55:00,2.24166,2.24254,2.24093,2.24175,644900001.0
2005-03-25 19:00:00,2.24154,2.24351,2.24062,2.24105,356700000.0
2005-03-25 19:05:00,2.24188,2.24224,2.24111,2.24214,774900001.0
2005-03-25 19:10:00,2.24221,2.24244,2.24111,2.24214,449200001.0
2005-03-25 19:15:00,2.24205,2.24224,2.24075,2.24195,434600000.0
2005-03-25 19:20:00,2.2416,2.24209,2.24096,2.24153,531600000.0
2005-03-25 19:25:00,2.24157,2.24211,2.24071,2.24114,600799999.0
2005-03-25 19:30:00,2.24104,2.24216,2.24103,2.24133,655300001.0
2005-03-25 19:35:00,2.24207,2.24252,2.24126,2.24152,401600000.0
2005-03-25 19:40:00,2.24186,2.24239,2.2413,2.24141,454600000.0
2005-03-25 19:45:00,2.24151,2.24232,2.2412,2.24201,335400000.0
2005-03-25 19:50:00,2.24186,2.24249,2.24125,2.24187,323700000.0
2005-03-25 19:55:00,2.24214,2.2428,2.24171,2.24235,474000003.0
2005-03-25 20:00:00,2.24242,2.24279,2.24139,2.24153,284100000.0
2005-03-25 20:05:00,2.24144,2.24221,2.24116,2.24156,223400000.0
2005-03-25 20:10:00,2.24186,2.24249,2.24142,2.2415,554900001.0
2005-03-25 20:15:00,2.24161,2.2432,2.24148,2.24294,561800000.0
2005-03-25 20:20:00,2.24247,2.24324,2.24196,2.24249,578900000.0
2005-03-25 20:25:00,2.24232,2.24309,2.24139,2.2424,820500000.0
2005-03-25 20:30:00,2.24237,2.24312,2.2417,2.2427,1129300001.0
2005-03-25 20:35:00,2.24228,2.24291,2.24152,2.24287,517099999.0
2005-03-25 20:40:00,2.24272,2.24315,2.24225,2.24233,632400000.0
2005-03-25 20:45:00,2.24258,2.24283,2.24137,2.24205,525000000.0
2005-03-25 20:50:00,2.24192,2.24256,2.24094,2.24221,772400000.0
2005-03-25 20:55:00,2.24158,2.24246,2.24138,2.24189,1052600001.0
2005-03-25 21:00:00,2.24195,2.24272,2.2417,2.24194,759000000.0
2005-03-25 21:05:00,2.24197,2.24241,2.2416,2.24183,231900000.0
2005-03-25 21:10:00,2.2421,2.24256,2.24122,2.24222,533900000.0
2005-03-25 21:15:00,2.24186,2.24236,2.24142,2.24227,621000001.0
2005-03-25 21:20:00,2.24249,2.24273,2.24162,2.2427,767000000.0
2005-03-25 21:25:00,2.24262,2.24298,2.24187,2.24231,337200001.0
2005-03-25 21:30:00,2.24226,2.24293,2.24207,2.2424,448900000.0
2005-03-25 21:35:00,2.24305,2.24305,2.24215,2.24237,262600000.0
2005-03-25 21:40:00,2.24277,2.24301,2.24189,2.24238,327800000.0
2005-03-25 21:45:00,2.24224,2.24307,2.2418,2.2429,419700001.0
2005-03-25 21:50:00,2.2423,2.2429,2.24209,2.24238,245800000.0
2005-03-25 21:55:00,2.24268,2.2429,2.24184,2.24209,344699999.0
2005-03-25 22:00:00,2.24279,2.24279,2.2415,2.24215,396900000.0
2005-03-25 22:05:00,2.24175,2.24259,2.24169,2.24213,209700001.0
2005-03-25 22:10:00,2.24202,2.24265,2.24179,2.24247,212100001.0
2005-03-25 22:15:00,2.24228,2.24264,2.24158,2.24204,392800000.0
2005-03-25 22:20:00,2.24215,2.24258,2.24169,2.24209,259900000.0
2005-03-25 22:25:00,2.24206,2.2426,2.24187,2.24206,310400000.0
2005-03-25 22:30:00,2.24204,2.24273,2.24181,2.24204,285899999.0
2005-03-25 22:35:00,2.24239,2.24284,2.2419,2.24231,182500000.0
2005-03-25 22:40:00,2.24228,2.24321,2.24199,2.24272,352600001.0
2005-03-25 22:45:00,2.24259,2.24334,2.24197,2.24211,301100000.0
2005-03-25 22:50:00,2.24332,2.24332,2.24186,2.24212,229600000.0
2005-03-25 22:55:00,2.24255,2.24307,2.24186,2.24255,168000000.0
2005-03-25 23:00:00,2.2429,2.24317,2.24234,2.24304,183000001.0
2005-03-25 23:05:00,2.24284,2.24329,2.24224,2.2429,176300000.0
2005-03-25 23:10:00,2.24257,2.24342,2.24257,2.24322,170500001.0
2005-03-25 23:15:00,2.24336,2.24336,2.2423,2.24324,154900000.0
2005-03-25 23:20:00,2.24302,2.24341,2.24253,2.24313,206900000.0
2005-03-25 23:25:00,2.24337,2.24344,2.24247,2.24297,171300000.0
2005-03-25 23:30:00,2.24315,2.2434,2.24216,2.24304,192100000.0
2005-03-25 23:35:00,2.24296,2.243,2.24216,2.24239,164600000.0
2005-03-25 23:40:00,2.24276,2.24319,2.24247,2.24318,151700000.0
2005-03-25 23:45:00,2.24321,2.24332,2.24255,2.24332,155300000.0
2005-03-25 23:50:00,2.24307,2.2435,2.24233,2.24343,143500000.0
2005-03-25 23:55:00,2.24332,2.24363,2.24257,2.24326,169799999.0
2005-03-28 00:00:00,2.24267,2.24347,2.24249,2.24333,215400000.0
2005-03-28 00:05:00,2.24315,2.24436,2.24306,2.24422,156600000.0
2005-03-28 00:10:00,2.24356,2.24435,2.24356,2.2441,170200000.0
2005-03-28 00:15:00,2.24369,2.24465,2.24341,2.24437,145000000.0
2005-03-28 00:20:00,2.24395,2.24464,2.24379,2.24408,189100000.0
2005-03-28 00:25:00,2.24452,2.24455,2.24387,2.24453,187300001.0
2005-03-28 00:30:00,2.24422,2.24459,2.24381,2.24435,170400000.0
2005-03-28 00:35:00,2.2444,2.24475,2.24384,2.2446,162300000.0
2005-03-28 00:40:00,2.24411,2.24444,2.2432,2.24402,179500000.0
2005-03-28 00:45:00,2.24412,2.24429,2.24343,2.244,117400000.0
2005-03-28 00:50:00,2.24398,2.24426,2.24352,2.24422,168100000.0
2005-03-28 00:55:00,2.24413,2.24446,2.24372,2.24407,133700000.0
2005-03-28 01:00:00,2.2436,2.24424,2.24291,2.24366,212300000.0
2005-03-28 01:05:00,2.24369,2.24497,2.2435,2.24466,190499999.0
2005-03-28 01:10:00,2.24461,2.2449,2.24366,2.24376,192800000.0
2005-03-28 01:15:00,2.24373,2.24439,2.2432,2.24432,134900000.0
2005-03-28 01:20:00,2.24366,2.24429,2.24332,2.24411,244500000.0
2005-03-28 01:25:00,2.24412,2.24439,2.2436,2.24375,162400000.0
2005-03-28 01:30:00,2.24363,2.24432,2.24353,2.24353,201800000.0
2005-03-28 01:35:00,2.24392,2.24408,2.24301,2.24358,211200000.0
2005-03-28 01:40:00,2.24308,2.24345,2.24229,2.24249,147000000.0
2005-03-28 01:45:00,2.24282,2.24329,2.24238,2.24284,151700000.0
2005-03-28 01:50:00,2.24264,2.24305,2.24203,2.24242,192100000.0
2005-03-28 01:55:00,2.24235,2.24302,2.24183,2.24288,185400000.0
2005-03-28 02:00:00,2.24235,2.24334,2.24193,2.24221,176300000.0
2005-03-28 02:05:00,2.24228,2.24307,2.24207,2.24293,224700000.0
2005-03-28 02:10:00,2.24294,2.24313,2.24193,2.24271,217700000.0
2005-03-28 02:15:00,2.24309,2.24309,2.24189,2.24257,173200000.0
2005-03-28 02:20:00,2.24225,2.24373,2.24218,2.24373,181299999.0
2005-03-28 02:25:00,2.24352,2.24376,2.24287,2.24301,179700000.0
2005-03-28 02:30:00,2.24344,2.24369,2.24254,2.24355,177800000.0
2005-03-28 02:35:00,2.24365,2.24392,2.24291,2.24326,157200000.0
2005-03-28 02:40:00,2.24304,2.24339,2.24226,2.24325,125000000.0
2005-03-28 02:45:00,2.24294,2.24409,2.24254,2.24366,184500000.0
2005-03-28 02:50:00,2.24404,2.24435,2.24301,2.24401,199100001.0
2005-03-28 02:55:00,2.24415,2.24506,2.24316,2.24432,152900000.0
2005-03-28 03:00:00,2.24457,2.24488,2.24408,2.24483,178700000.0
2005-03-28 03:05:00,2.24423,2.24474,2.24371,2.24421,169900000.0
2005-03-28 03:10:00,2.24375,2.24415,2.24294,2.24362,208400000.0
2005-03-28 03:15:00,2.24371,2.24473,2.24206,2.24252,139500000.0
2005-03-28 03:20:00,2.24229,2.24295,2.24072,2.24112,211200000.0
2005-03-28 03:25:00,2.24078,2.24104,2.23995,2.24104,184200000.0
2005-03-28 03:30:00,2.24123,2.24128,2.24038,2.24075,220800000.0
2005-03-28 03:35:00,2.24126,2.24161,2.24043,2.24088,164600000.0
2005-03-28 03:40:00,2.24078,2.24116,2.23982,2.2411,207500000.0
2005-03-28 03:45:00,2.24079,2.24147,2.24043,2.24082,200500000.0
2005-03-28 03:50:00,2.24095,2.2415,2.24054,2.24126,118500000.0
2005-03-28 03:55:00,2.24125,2.24233,2.24095,2.24181,148800000.0
2005-03-28 04:00:00,2.24189,2.24293,2.24171,2.24227,177900000.0
2005-03-28 04:05:00,2.24243,2.24349,2.24232,2.24334,184400000.0
2005-03-28 04:10:00,2.243,2.24367,2.24265,2.24292,213799999.0
2005-03-28 04:15:00,2.24308,2.24415,2.2429,2.24379,184200000.0
2005-03-28 04:20:00,2.24392,2.24413,2.24282,2.24328,205500000.0
2005-03-28 04:25:00,2.24338,2.24395,2.24279,2.24358,165900000.0
2005-03-28 04:30:00,2.24343,2.24404,2.24324,2.24365,232300000.0
2005-03-28 04:35:00,2.24344,2.24418,2.24296,2.24387,194400000.0
2005-03-28 04:40:00,2.24318,2.24444,2.24318,2.24372,148800000.0
2005-03-28 04:45:00,2.24399,2.24409,2.24304,2.24357,156200000.0
2005-03-28 04:50:00,2.24347,2.24396,2.24285,2.24332,197100000.0
2005-03-28 04:55:00,2.24344,2.24357,2.24265,2.24342,190800000.0
2005-03-28 05:00:00,2.24312,2.24361,2.24263,2.24307,213300001.0
2005-03-28 05:05:00,2.24309,2.24342,2.24266,2.24266,204800000.0
2005-03-28 05:10:00,2.24318,2.24342,2.24072,2.24072,207800000.0
2005-03-28 05:15:00,2.24063,2.2418,2.24023,2.24144,224800000.0
2005-03-28 05:20:00,2.24086,2.24272,2.24067,2.24252,138600000.0
2005-03-28 05:25:00,2.2426,2.24275,2.24164,2.24223,217900001.0
2005-03-28 05:30:00,2.24205,2.24305,2.24201,2.24228,177800000.0
2005-03-28 05:35:00,2.2432,2.24323,2.2421,2.24266,168200000.0
2005-03-28 05:40:00,2.24254,2.24326,2.24227,2.24249,181000000.0
2005-03-28 05:45:00,2.24286,2.24286,2.24174,2.24216,219900001.0
2005-03-28 05:50:00,2.2417,2.24303,2.24155,2.24239,156600000.0
2005-03-28 05:55:00,2.24242,2.24265,2.24167,2.24252,155599999.0
2005-03-28 06:00:00,2.24265,2.24302,2.2415,2.24287,133100000.0
2005-03-28 06:05:00,2.24264,2.24318,2.24221,2.24306,158700000.0
2005-03-28 06:10:00,2.24281,2.24411,2.24238,2.24336,200200000.0
2005-03-28 06:15:00,2.24382,2.24403,2.24269,2.24269,149300000.0
2005-03-28 06:20:00,2.24332,2.24345,2.24233,2.24312,203800000.0
2005-03-28 06:25:00,2.24337,2.24403,2.24275,2.2431,141700000.0
2005-03-28 06:30:00,2.24328,2.24363,2.24268,2.24333,164700000.0
2005-03-28 06:35:00,2.24317,2.24368,2.24261,2.24309,162700000.0
2005-03-28 06:40:00,2.24348,2.24361,2.24279,2.24337,203099999.0
2005-03-28 06:45:00,2.24322,2.24352,2.24255,2.24306,218200000.0
2005-03-28 06:50:00,2.24256,2.24322,2.24163,2.24275,216000000.0
2005-03-28 06:55:00,2.24279,2.24305,2.24166,2.24241,204600001.0
2005-03-28 07:00:00,2.24254,2.24329,2.24198,2.24251,219499997.0
2005-03-28 07:05:00,2.24313,2.24332,2.24233,2.24322,205000000.0
2005-03-28 07:10:00,2.24276,2.24343,2.24222,2.24279,203200000.0
2005-03-28 07:15:00,2.24295,2.24374,2.24236,2.24329,200000000.0
2005-03-28 07:20:00,2.24303,2.24362,2.24258,2.24325,200000000.0
2005-03-28 07:25:00,2.24295,2.24429,2.24295,2.24378,181200000.0
2005-03-28 07:30:00,2.24362,2.24383,2.24224,2.24277,174800000.0
2005-03-28 07:35:00,2.24268,2.24359,2.24246,2.24273,262499999.0
2005-03-28 07:40:00,2.24245,2.24306,2.24225,2.24266,207400000.0
2005-03-28 07:45:00,2.24227,2.2427,2.24199,2.24232,180500000.0
2005-03-28 07:50:00,2.24229,2.24269,2.24188,2.24221,182000000.0
2005-03-28 07:55:00,2.24245,2.24255,2.24164,2.24193,166800000.0
2005-03-28 08:00:00,2.24208,2.24231,2.24106,2.24201,197300000.0
2005-03-28 08:05:00,2.24214,2.2424,2.24138,2.24179,210200000.0
2005-03-28 08:10:00,2.2421,2.24228,2.24138,2.2421,176100000.0
2005-03-28 08:15:00,2.24212,2.24222,2.24139,2.24144,114000000.0
2005-03-28 08:20:00,2.24163,2.24263,2.24091,2.242,210000000.0
2005-03-28 08:25:00,2.24183,2.24301,2.2412,2.24301,223600000.0
2005-03-28 08:30:00,2.24293,2.24328,2.24137,2.24212,244200000.0
2005-03-28 08:35:00,2.2425,2.2425,2.24114,2.24182,184000000.0
2005-03-28 08:40:00,2.2419,2.24212,2.24107,2.24188,202000000.0
2005-03-28 08:45:00,2.24187,2.24254,2.24126,2.24203,201600000.0
2005-03-28 08:50:00,2.24233,2.24318,2.24215,2.24243,142000000.0
2005-03-28 08:55:00,2.2422,2.24297,2.24134,2.24185,198400000.0
2005-03-28 09:00:00,2.24124,2.24216,2.24078,2.24162,205800000.0
2005-03-28 09:05:00,2.24145,2.24272,2.24145,2.24186,173700000.0
2005-03-28 09:10:00,2.24205,2.24226,2.2414,2.24162,218200000.0
2005-03-28 09:15:00,2.24208,2.2422,2.24129,2.24161,168900000.0
2005-03-28 09:20:00,2.24199,2.24225,2.24126,2.24197,177300000.0
2005-03-28 09:25:00,2.24202,2.24232,2.24159,2.24232,207400000.0
2005-03-28 09:30:00,2.24212,2.24233,2.24149,2.24149,242300001.0
2005-03-28 09:35:00,2.24171,2.24235,2.24113,2.24215,197700000.0
2005-03-28 09:40:00,2.24161,2.24237,2.24096,2.24188,158000000.0
2005-03-28 09:45:00,2.24155,2.24271,2.24155,2.24216,209100000.0
2005-03-28 09:50:00,2.2424,2.24269,2.24161,2.24223,200400000.0
2005-03-28 09:55:00,2.24191,2.24258,2.24171,2.24201,194800000.0
2005-03-28 10:00:00,2.24178,2.24272,2.24178,2.2421,193199999.0
2005-03-28 10:05:00,2.24231,2.24258,2.24175,2.24236,216200000.0
2005-03-28 10:10:00,2.24327,2.24327,2.2418,2.24196,236900000.0
2005-03-28 10:15:00,2.24215,2.24282,2.24146,2.24257,151000000.0
2005-03-28 10:20:00,2.24255,2.24255,2.24161,2.24194,173800000.0
2005-03-28 10:25:00,2.24159,2.24227,2.24093,2.24125,182600000.0
2005-03-28 10:30:00,2.24107,2.24166,2.24053,2.24061,132100000.0
2005-03-28 10:35:00,2.24073,2.24191,2.24048,2.24118,217900000.0
2005-03-28 10:40:00,2.24135,2.24206,2.24074,2.24102,191200000.0
2005-03-28 10:45:00,2.24111,2.24132,2.24016,2.24113,194300000.0
2005-03-28 10:50:00,2.24071,2.24165,2.24052,2.24158,177599999.0
2005-03-28 10:55:00,2.24189,2.24198,2.24104,2.24114,213700000.0
2005-03-28 11:00:00,2.24104,2.24155,2.24074,2.24074,147900000.0
2005-03-28 11:05:00,2.24066,2.24189,2.24043,2.24144,145000000.0
2005-03-28 11:10:00,2.2414,2.24179,2.24089,2.24156,221700001.0
2005-03-28 11:15:00,2.24157,2.24178,2.24083,2.24173,174700000.0
2005-03-28 11:20:00,2.24184,2.24201,2.24115,2.24123,228400000.0
2005-03-28 11:25:00,2.24177,2.24192,2.24072,2.2415,175500000.0
2005-03-28 11:30:00,2.24167,2.24208,2.24111,2.24133,208300000.0
2005-03-28 11:35:00,2.24126,2.24195,2.24105,2.2415,219300000.0
2005-03-28 11:40:00,2.24083,2.2419,2.24063,2.24077,165100000.0
2005-03-28 11:45:00,2.24145,2.24151,2.24093,2.24117,192700000.0
2005-03-28 11:50:00,2.24107,2.24109,2.24018,2.24042,226400000.0
2005-03-28 11:55:00,2.24074,2.2409,2.23981,2.24029,238500002.0
2005-03-28 12:00:00,2.24006,2.24169,2.23943,2.24148,175700000.0
2005-03-28 12:05:00,2.24148,2.24234,2.24052,2.24052,204900000.0
2005-03-28 12:10:00,2.24078,2.24102,2.24028,2.24071,202900001.0
2005-03-28 12:15:00,2.24077,2.24149,2.24051,2.24096,185500001.0
2005-03-28 12:20:00,2.24093,2.24132,2.24077,2.24105,201099997.0
2005-03-28 12:25:00,2.24078,2.24186,2.24067,2.241,185600000.0
2005-03-28 12:30:00,2.24102,2.24108,2.24007,2.2401,203500000.0
2005-03-28 12:35:00,2.2405,2.24093,2.24022,2.2408,163700000.0
2005-03-28 12:40:00,2.24087,2.24102,2.23986,2.24013,181900000.0
2005-03-28 12:45:00,2.24039,2.24101,2.24002,2.24058,166500000.0
2005-03-28 12:50:00,2.24043,2.24061,2.23947,2.2401,167800000.0
2005-03-28 12:55:00,2.23968,2.24024,2.23903,2.23996,223799998.0
2005-03-28 13:00:00,2.23981,2.2401,2.23931,2.23984,246100000.0
2005-03-28 13:05:00,2.24002,2.24052,2.23903,2.23968,207600000.0
2005-03-28 13:10:00,2.24036,2.24036,2.23854,2.23932,200799999.0
2005-03-28 13:15:00,2.23965,2.24008,2.23932,2.23979,164000000.0
2005-03-28 13:20:00,2.23963,2.24065,2.23951,2.24028,210300000.0
2005-03-28 13:25:00,2.24038,2.24068,2.23952,2.23958,198900000.0
2005-03-28 13:30:00,2.24004,2.24007,2.23926,2.23992,164000000.0
2005-03-28 13:35:00,2.23989,2.24062,2.23954,2.24006,207300000.0
2005-03-28 13:40:00,2.24002,2.24034,2.23936,2.23998,222300000.0
2005-03-28 13:45:00,2.23976,2.24039,2.23912,2.23997,174700000.0
2005-03-28 13:50:00,2.24023,2.2404,2.23988,2.24025,171100000.0
2005-03-28 13:55:00,2.24001,2.24038,2.23967,2.24034,175900000.0
2005-03-28 14:00:00,2.2399,2.24078,2.23939,2.24003,175400001.0
2005-03-28 14:05:00,2.24016,2.24119,2.24012,2.24077,158600000.0
2005-03-28 14:10:00,2.24088,2.24104,2.24026,2.24045,209000000.0
2005-03-28 14:15:00,2.24048,2.24124,2.24018,2.2409,179300000.0
2005-03-28 14:20:00,2.24083,2.24102,2.24035,2.24046,216500000.0
2005-03-28 14:25:00,2.24052,2.24075,2.24021,2.2405,169500000.0
2005-03-28 14:30:00,2.24074,2.24132,2.2397,2.24125,179500000.0
2005-03-28 14:35:00,2.24075,2.24139,2.24025,2.24025,194299999.0
2005-03-28 14:40:00,2.24087,2.24142,2.24002,2.24093,148400000.0
2005-03-28 14:45:00,2.24114,2.24126,2.24026,2.2406,201200000.0
2005-03-28 14:50:00,2.2404,2.24153,2.24034,2.24108,206700001.0
2005-03-28 14:55:00,2.2412,2.24159,2.24073,2.24125,236600000.0
2005-03-28 15:00:00,2.24127,2.24144,2.24064,2.24089,221700001.0
2005-03-28 15:05:00,2.24149,2.24195,2.24086,2.2413,210300000.0
2005-03-28 15:10:00,2.24126,2.24192,2.24115,2.24146,176000000.0
2005-03-28 15:15:00,2.24143,2.24308,2.24118,2.24259,208600000.0
2005-03-28 15:20:00,2.24278,2.24391,2.24195,2.24384,196200001.0
2005-03-28 15:25:00,2.24369,2.24553,2.24319,2.24503,169700001.0
2005-03-28 15:30:00,2.24476,2.24642,2.24408,2.24642,176100000.0
2005-03-28 15:35:00,2.24589,2.24669,2.24585,2.24648,226599999.0
2005-03-28 15:40:00,2.24651,2.24694,2.24596,2.2466,205000001.0
2005-03-28 15:45:00,2.24681,2.24689,2.24595,2.24638,222800000.0
2005-03-28 15:50:00,2.2464,2.24723,2.24556,2.24693,189100000.0
2005-03-28 15:55:00,2.24709,2.24759,2.24655,2.24733,212000000.0
2005-03-28 16:00:00,2.24768,2.24782,2.24673,2.24725,191500000.0
2005-03-28 16:05:00,2.24735,2.24823,2.24691,2.24784,181100000.0
2005-03-28 16:10:00,2.24786,2.24857,2.247,2.24701,206300000.0
2005-03-28 16:15:00,2.24712,2.24713,2.24597,2.24629,160000000.0
2005-03-28 16:20:00,2.24625,2.24808,2.24601,2.24808,169700000.0
2005-03-28 16:25:00,2.24798,2.24806,2.24702,2.24739,192200000.0
2005-03-28 16:30:00,2.24762,2.2478,2.24669,2.24739,160500000.0
2005-03-28 16:35:00,2.2471,2.24954,2.2469,2.24922,215600001.0
2005-03-28 16:40:00,2.24887,2.24887,2.24736,2.24757,196500002.0
2005-03-28 16:45:00,2.24771,2.2483,2.24674,2.24716,238200000.0
2005-03-28 16:50:00,2.24758,2.24855,2.24712,2.24827,211200000.0
2005-03-28 16:55:00,2.24824,2.24993,2.24809,2.24993,170100000.0
2005-03-28 17:00:00,2.25007,2.25016,2.24906,2.24929,157300000.0
2005-03-28 17:05:00,2.24911,2.24956,2.24877,2.24903,177800000.0
2005-03-28 17:10:00,2.24904,2.24923,2.24843,2.24877,172300000.0
2005-03-28 17:15:00,2.24873,2.24901,2.24817,2.24891,202000001.0
2005-03-28 17:20:00,2.2492,2.24953,2.24851,2.24934,183000000.0
2005-03-28 17:25:00,2.24926,2.24952,2.24824,2.24911,200699999.0
2005-03-28 17:30:00,2.24911,2.24967,2.24857,2.24871,193600000.0
2005-03-28 17:35:00,2.24907,2.24908,2.24813,2.24834,206200000.0
2005-03-28 17:40:00,2.24855,2.24914,2.24808,2.24886,173000000.0
2005-03-28 17:45:00,2.24886,2.25057,2.24886,2.2502,204699999.0
2005-03-28 17:50:00,2.25011,2.25063,2.24965,2.24994,224500000.0
2005-03-28 17:55:00,2.24952,2.25022,2.24933,2.24987,198000000.0
2005-03-28 18:00:00,2.24962,2.25079,2.24935,2.25035,1465899998.0
2005-03-28 18:05:00,2.25021,2.25104,2.25008,2.25081,1943500002.0
2005-03-28 18:10:00,2.2508,2.25138,2.25017,2.25098,1181899998.0
2005-03-28 18:15:00,2.25105,2.25125,2.25003,2.25032,1320099999.0
2005-03-28 18:20:00,2.25042,2.25172,2.25039,2.2514,1349100000.0
2005-03-28 18:25:00,2.2515,2.25167,2.25033,2.25107,1328100001.0
2005-03-28 18:30:00,2.25134,2.25165,2.2503,2.25128,1319800001.0
2005-03-28 18:35:00,2.2512,2.25204,2.25071,2.25139,640900000.0
2005-03-28 18:40:00,2.25172,2.252,2.25117,2.25198,770599998.0
2005-03-28 18:45:00,2.25196,2.25218,2.25036,2.2507,256900000.0
2005-03-28 18:50:00,2.25067,2.25076,2.24867,2.24921,747500000.0
2005-03-28 18:55:00,2.24905,2.24957,2.24869,2.24947,632800002.0
2005-03-28 19:00:00,2.24931,2.25082,2.24864,2.25059,403800000.0
2005-03-28 19:05:00,2.25056,2.2508,2.25005,2.25009,811700000.0
2005-03-28 19:10:00,2.25008,2.25096,2.24959,2.2496,414500000.0
2005-03-28 19:15:00,2.2497,2.2501,2.24927,2.24937,364700000.0
2005-03-28 19:20:00,2.24952,2.24979,2.24855,2.24915,561000000.0
2005-03-28 19:25:00,2.24921,2.24927,2.24799,2.24872,515100001.0
2005-03-28 19:30:00,2.2487,2.24927,2.24796,2.24891,596700001.0
2005-03-28 19:35:00,2.24865,2.24893,2.24775,2.24825,371099999.0
2005-03-28 19:40:00,2.24835,2.24902,2.24779,2.24811,352799999.0
2005-03-28 19:45:00,2.24776,2.24863,2.24745,2.24861,390900000.0
2005-03-28 19:50:00,2.2485,2.24922,2.24732,2.24732,309899999.0
2005-03-28 19:55:00,2.24842,2.24905,2.24818,2.24838,427400000.0
2005-03-28 20:00:00,2.24842,2.24884,2.24784,2.24796,276000000.0
2005-03-28 20:05:00,2.24854,2.24854,2.24729,2.24731,237400001.0
2005-03-28 20:10:00,2.24748,2.24788,2.24661,2.24742,521900000.0
2005-03-28 20:15:00,2.24745,2.24813,2.24717,2.24804,573600000.0
2005-03-28 20:20:00,2.24818,2.24828,2.24735,2.24762,566900000.0
2005-03-28 20:25:00,2.24746,2.24778,2.24679,2.24749,871799999.0
2005-03-28 20:30:00,2.24742,2.24798,2.24706,2.2478,1149700001.0
2005-03-28 20:35:00,2.24782,2.24825,2.24688,2.24761,537699999.0
2005-03-28 20:40:00,2.24777,2.24833,2.2466,2.24781,658000000.0
2005-03-28 20:45:00,2.24767,2.2495,2.2476,2.24885,540300000.0
2005-03-28 20:50:00,2.24877,2.24952,2.24842,2.24887,812100000.0
2005-03-28 20:55:00,2.24858,2.24966,2.24838,2.2495,1071300000.0
2005-03-28 21:00:00,2.24915,2.24957,2.24857,2.24927,832700001.0
2005-03-28 21:05:00,2.24939,2.2496,2.24809,2.24842,227200000.0
2005-03-28 21:10:00,2.24832,2.24875,2.2474,2.2482,523399999.0
2005-03-28 21:15:00,2.24832,2.24832,2.24622,2.24704,740799999.0
2005-03-28 21:20:00,2.24697,2.2476,2.24652,2.24732,732900000.0
2005-03-28 21:25:00,2.24738,2.24762,2.2467,2.24708,355200000.0
2005-03-28 21:30:00,2.24677,2.24837,2.24674,2.24753,468400000.0
2005-03-28 21:35:00,2.24726,2.24922,2.24721,2.24903,219400000.0
2005-03-28 21:40:00,2.24945,2.24967,2.24836,2.24878,371799999.0
2005-03-28 21:45:00,2.24908,2.25004,2.24854,2.24892,383500001.0
2005-03-28 21:50:00,2.24884,2.24917,2.24743,2.24755,278700000.0
2005-03-28 21:55:00,2.24717,2.24794,2.24699,2.24717,380300000.0
2005-03-28 22:00:00,2.24692,2.24758,2.24628,2.24719,319200000.0
2005-03-28 22:05:00,2.24724,2.24752,2.24681,2.24725,267299998.0
2005-03-28 22:10:00,2.24718,2.24782,2.24702,2.24749,180900000.0
2005-03-28 22:15:00,2.24704,2.24789,2.24678,2.24678,444099999.0
2005-03-28 22:20:00,2.24671,2.24712,2.24631,2.24684,284500000.0
2005-03-28 22:25:00,2.24687,2.24704,2.24597,2.24642,326099999.0
2005-03-28 22:30:00,2.24637,2.24736,2.24603,2.24708,295200000.0
2005-03-28 22:35:00,2.24686,2.24755,2.24672,2.24737,217100000.0
2005-03-28 22:40:00,2.24691,2.24781,2.24691,2.24735,309200000.0
2005-03-28 22:45:00,2.24734,2.24794,2.24665,2.24706,342700000.0
2005-03-28 22:50:00,2.24694,2.24766,2.2464,2.24757,231200000.0
2005-03-28 22:55:00,2.24769,2.24794,2.24716,2.24751,177900000.0
2005-03-28 23:00:00,2.24712,2.24733,2.24622,2.24699,202900001.0
2005-03-28 23:05:00,2.24692,2.24732,2.24666,2.24708,202300000.0
2005-03-28 23:10:00,2.24671,2.24735,2.24634,2.24667,173800000.0
2005-03-28 23:15:00,2.24656,2.24731,2.24646,2.24685,165500000.0
2005-03-28 23:20:00,2.24711,2.24711,2.24548,2.24548,143699999.0
2005-03-28 23:25:00,2.2462,2.24643,2.24551,2.24594,241100000.0
2005-03-28 23:30:00,2.246,2.24648,2.24531,2.24632,169200000.0
2005-03-28 23:35:00,2.24628,2.2473,2.24609,2.24708,176400000.0
2005-03-28 23:40:00,2.24732,2.24797,2.24662,2.24763,193800000.0
2005-03-28 23:45:00,2.24704,2.24777,2.24689,2.24761,199900000.0
2005-03-28 23:50:00,2.24723,2.24741,2.24629,2.2471,157800000.0
2005-03-28 23:55:00,2.24747,2.2475,2.24618,2.2467,159600000.0
2005-03-29 00:00:00,2.24651,2.24702,2.24619,2.24645,196500000.0
2005-03-29 00:05:00,2.24654,2.24721,2.24581,2.24639,182099998.0
2005-03-29 00:10:00,2.24646,2.24687,2.24586,2.24631,128300000.0
2005-03-29 00:15:00,2.24623,2.24691,2.24608,2.24664,196600000.0
2005-03-29 00:20:00,2.24677,2.2469,2.24621,2.24651,227300001.0
2005-03-29 00:25:00,2.246,2.24656,2.24575,2.24617,229100000.0
2005-03-29 00:30:00,2.24678,2.24689,2.24601,2.24638,205500000.0
2005-03-29 00:35:00,2.24599,2.24692,2.24597,2.24664,179800000.0
2005-03-29 00:40:00,2.24647,2.24709,2.24566,2.24612,204100000.0
2005-03-29 00:45:00,2.24653,2.2469,2.24598,2.24661,214500001.0
2005-03-29 00:50:00,2.2469,2.24693,2.24604,2.24627,203800000.0
2005-03-29 00:55:00,2.24639,2.24658,2.24592,2.24622,223300000.0
2005-03-29 01:00:00,2.24617,2.24684,2.24573,2.2464,198200000.0
2005-03-29 01:05:00,2.24646,2.24709,2.24618,2.24688,224500000.0
2005-03-29 01:10:00,2.24666,2.24707,2.24608,2.24637,192900000.0
2005-03-29 01:15:00,2.24646,2.24733,2.24624,2.24647,138900000.0
2005-03-29 01:20:00,2.24698,2.24756,2.24653,2.24705,180400000.0
2005-03-29 01:25:00,2.24698,2.24756,2.24683,2.24695,221700000.0
2005-03-29 01:30:00,2.2473,2.24763,2.24692,2.24729,223300000.0
2005-03-29 01:35:00,2.2474,2.2483,2.24718,2.24816,171000000.0
2005-03-29 01:40:00,2.24844,2.24847,2.24784,2.24796,198200000.0
2005-03-29 01:45:00,2.24795,2.24884,2.24778,2.24825,140000000.0
2005-03-29 01:50:00,2.24836,2.24889,2.24801,2.24842,165200000.0
2005-03-29 01:55:00,2.2481,2.24842,2.24714,2.24761,217399999.0
2005-03-29 02:00:00,2.24799,2.24845,2.24753,2.24784,186800000.0
2005-03-29 02:05:00,2.24772,2.24842,2.24752,2.24807,174500000.0
2005-03-29 02:10:00,2.24798,2.24852,2.24742,2.24757,157000000.0
2005-03-29 02:15:00,2.24729,2.24817,2.2465,2.2465,208500000.0
2005-03-29 02:20:00,2.24629,2.24663,2.24559,2.24627,181100000.0
2005-03-29 02:25:00,2.24631,2.24641,2.24553,2.24601,179300000.0
2005-03-29 02:30:00,2.24561,2.24616,2.2445,2.24469,195200001.0
2005-03-29 02:35:00,2.24479,2.24545,2.24412,2.24439,128800000.0
2005-03-29 02:40:00,2.24438,2.24475,2.24372,2.24384,182700000.0
2005-03-29 02:45:00,2.24379,2.24418,2.24283,2.24333,231100001.0
2005-03-29 02:50:00,2.2432,2.24333,2.24247,2.24287,191700000.0
2005-03-29 02:55:00,2.24278,2.24296,2.24228,2.24272,211999999.0
2005-03-29 03:00:00,2.24261,2.24316,2.24224,2.243,141800000.0
2005-03-29 03:05:00,2.24268,2.24327,2.2423,2.243,177800000.0
2005-03-29 03:10:00,2.24314,2.24349,2.24178,2.24234,193200000.0
2005-03-29 03:15:00,2.24265,2.24285,2.24196,2.2425,168300000.0
2005-03-29 03:20:00,2.24252,2.2426,2.24188,2.24215,165800000.0
2005-03-29 03:25:00,2.24246,2.24266,2.24191,2.24266,179800000.0
2005-03-29 03:30:00,2.24226,2.24256,2.24182,2.24219,204700000.0
2005-03-29 03:35:00,2.24245,2.24301,2.24211,2.24287,169600000.0
2005-03-29 03:40:00,2.24241,2.24278,2.24195,2.2427,245000000.0
2005-03-29 03:45:00,2.24249,2.24286,2.2416,2.24198,229000000.0
2005-03-29 03:50:00,2.24158,2.24255,2.24158,2.24241,187500000.0
2005-03-29 03:55:00,2.24237,2.24284,2.24155,2.24244,183500000.0
2005-03-29 04:00:00,2.24229,2.24276,2.24207,2.24256,203000000.0
2005-03-29 04:05:00,2.24248,2.24249,2.24153,2.24196,180100000.0
2005-03-29 04:10:00,2.24233,2.24268,2.24171,2.24193,158100000.0
2005-03-29 04:15:00,2.24167,2.24266,2.24152,2.2424,163600000.0
2005-03-29 04:20:00,2.24205,2.24252,2.24148,2.24187,244900000.0
2005-03-29 04:25:00,2.24168,2.24297,2.24168,2.24199,236100000.0
2005-03-29 04:30:00,2.24228,2.2425,2.24174,2.24183,217299999.0
2005-03-29 04:35:00,2.24174,2.24236,2.24162,2.24205,158600000.0
2005-03-29 04:40:00,2.24194,2.24235,2.24131,2.24227,170700000.0
2005-03-29 04:45:00,2.24243,2.24243,2.24109,2.24132,215600000.0
2005-03-29 04:50:00,2.24114,2.24165,2.23941,2.23946,215100000.0
2005-03-29 04:55:00,2.23981,2.24019,2.2393,2.23975,216000000.0
2005-03-29 05:00:00,2.23923,2.24038,2.23914,2.23997,188600000.0
2005-03-29 05:05:00,2.24016,2.24054,2.23959,2.24009,181600000.0
2005-03-29 05:10:00,2.23993,2.24049,2.23951,2.23978,184400000.0
2005-03-29 05:15:00,2.23967,2.2401,2.23898,2.23958,207700000.0
2005-03-29 05:20:00,2.2396,2.24025,2.23877,2.23924,172400000.0
2005-03-29 05:25:00,2.23937,2.23987,2.23892,2.23943,213800000.0
2005-03-29 05:30:00,2.23934,2.23965,2.23899,2.23924,192700000.0
2005-03-29 05:35:00,2.23967,2.24001,2.23909,2.23936,175400000.0
2005-03-29 05:40:00,2.23913,2.23988,2.23913,2.23959,223699998.0
2005-03-29 05:45:00,2.23942,2.2404,2.23903,2.2404,240100000.0
2005-03-29 05:50:00,2.2402,2.24082,2.23978,2.24004,212099999.0
2005-03-29 05:55:00,2.24017,2.24097,2.23997,2.24083,110800000.0
2005-03-29 06:00:00,2.24081,2.24136,2.24037,2.24093,183800000.0
2005-03-29 06:05:00,2.24032,2.24104,2.24,2.24099,163100000.0
2005-03-29 06:10:00,2.24063,2.2412,2.24043,2.24113,198099999.0
2005-03-29 06:15:00,2.24128,2.24143,2.24049,2.24075,237500001.0
2005-03-29 06:20:00,2.24093,2.24128,2.24068,2.24079,184700001.0
2005-03-29 06:25:00,2.24025,2.24119,2.24018,2.24063,168800000.0
2005-03-29 06:30:00,2.241,2.24117,2.2402,2.24114,188200000.0
2005-03-29 06:35:00,2.24058,2.24109,2.23944,2.24007,183400000.0
2005-03-29 06:40:00,2.24042,2.24097,2.23978,2.2404,193200000.0
2005-03-29 06:45:00,2.2403,2.24101,2.24023,2.24057,207200000.0
2005-03-29 06:50:00,2.24058,2.24123,2.24058,2.24066,158400000.0
2005-03-29 06:55:00,2.2408,2.24119,2.24053,2.24097,146000000.0
2005-03-29 07:00:00,2.24061,2.24158,2.24045,2.24076,205800000.0
2005-03-29 07:05:00,2.2414,2.24207,2.24094,2.24162,223700000.0
2005-03-29 07:10:00,2.24152,2.24239,2.24113,2.24233,204200000.0
2005-03-29 07:15:00,2.24201,2.24303,2.24179,2.24195,195200001.0
2005-03-29 07:20:00,2.24256,2.24308,2.2419,2.24255,195299999.0
2005-03-29 07:25:00,2.24271,2.24301,2.24212,2.24283,192400000.0
2005-03-29 07:30:00,2.24274,2.24308,2.24198,2.24219,155100000.0
2005-03-29 07:35:00,2.24226,2.24287,2.24214,2.24249,186299999.0
2005-03-29 07:40:00,2.24281,2.24283,2.24164,2.24195,169700000.0
2005-03-29 07:45:00,2.24215,2.24277,2.24142,2.24276,181400000.0
2005-03-29 07:50:00,2.24272,2.2428,2.24122,2.24194,199400000.0
2005-03-29 07:55:00,2.24234,2.24304,2.2418,2.24238,205900000.0
2005-03-29 08:00:00,2.24268,2.24321,2.24226,2.24297,203700000.0
2005-03-29 08:05:00,2.2428,2.24447,2.2428,2.24414,172700000.0
2005-03-29 08:10:00,2.24441,2.24465,2.24378,2.24443,156200000.0
2005-03-29 08:15:00,2.24477,2.24489,2.24409,2.24418,222500000.0
2005-03-29 08:20:00,2.24396,2.24496,2.24369,2.24454,153200000.0
2005-03-29 08:25:00,2.24471,2.24489,2.24392,2.24456,200900000.0
2005-03-29 08:30:00,2.24429,2.24482,2.24364,2.24434,222700001.0
2005-03-29 08:35:00,2.24507,2.24507,2.244,2.24428,188300000.0
2005-03-29 08:40:00,2.24412,2.24465,2.24354,2.24379,173100000.0
2005-03-29 08:45:00,2.2437,2.24418,2.24325,2.24407,178100000.0
2005-03-29 08:50:00,2.24415,2.24453,2.24353,2.24355,168500000.0
2005-03-29 08:55:00,2.24368,2.24395,2.24247,2.24315,174300000.0
2005-03-29 09:00:00,2.24305,2.24356,2.24273,2.24345,197400000.0
2005-03-29 09:05:00,2.24341,2.24409,2.24296,2.24389,197200000.0
2005-03-29 09:10:00,2.24412,2.24425,2.24316,2.24345,176800000.0
2005-03-29 09:15:00,2.24321,2.24418,2.24298,2.24369,170100000.0
2005-03-29 09:20:00,2.24368,2.24421,2.24323,2.24385,205500000.0
2005-03-29 09:25:00,2.24387,2.24412,2.2431,2.24353,195800000.0
2005-03-29 09:30:00,2.24313,2.24418,2.24298,2.24354,245700000.0
2005-03-29 09:35:00,2.24377,2.2445,2.24341,2.24445,205100000.0
2005-03-29 09:40:00,2.24413,2.24574,2.24411,2.24571,176200000.0
2005-03-29 09:45:00,2.24585,2.24636,2.24548,2.24594,184000000.0
2005-03-29 09:50:00,2.24569,2.24632,2.24534,2.24591,156500000.0
2005-03-29 09:55:00,2.24619,2.24627,2.24523,2.2454,200100000.0
2005-03-29 10:00:00,2.24543,2.24682,2.24543,2.24673,197600000.0
2005-03-29 10:05:00,2.24667,2.24809,2.24667,2.24784,194000000.0
2005-03-29 10:10:00,2.24805,2.24821,2.24747,2.2475,163400000.0
2005-03-29 10:15:00,2.24748,2.24866,2.2473,2.24814,189499999.0
2005-03-29 10:20:00,2.24815,2.24883,2.2474,2.24786,187000000.0
2005-03-29 10:25:00,2.24771,2.24833,2.24732,2.24784,196000000.0
2005-03-29 10:30:00,2.2476,2.24882,2.24708,2.24822,170200000.0
2005-03-29 10:35:00,2.24834,2.24907,2.24808,2.24867,197600001.0
2005-03-29 10:40:00,2.24853,2.24884,2.24795,2.24874,198100000.0
2005-03-29 10:45:00,2.24918,2.24973,2.24873,2.24948,217100000.0
2005-03-29 10:50:00,2.24933,2.24945,2.24789,2.24794,184300000.0
2005-03-29 10:55:00,2.24793,2.24842,2.24711,2.24751,159800000.0
2005-03-29 11:00:00,2.24723,2.24785,2.24678,2.24728,164600000.0
2005-03-29 11:05:00,2.24749,2.24803,2.24739,2.24798,202700001.0
2005-03-29 11:10:00,2.24799,2.24818,2.24717,2.24739,231900000.0
2005-03-29 11:15:00,2.24744,2.24816,2.24708,2.24793,199400000.0
2005-03-29 11:20:00,2.24809,2.24852,2.24737,2.24743,191600000.0
2005-03-29 11:25:00,2.24739,2.24768,2.247,2.24731,288500001.0
2005-03-29 11:30:00,2.24729,2.24805,2.2471,2.24784,186600000.0
2005-03-29 11:35:00,2.24771,2.24803,2.24736,2.24801,240800000.0
2005-03-29 11:40:00,2.24739,2.24844,2.24737,2.2482,171700000.0
2005-03-29 11:45:00,2.2481,2.2481,2.24651,2.24677,175200000.0
2005-03-29 11:50:00,2.24691,2.24712,2.24622,2.2465,154500000.0
2005-03-29 11:55:00,2.24674,2.24703,2.24614,2.24654,231399998.0
2005-03-29 12:00:00,2.24667,2.2469,2.24619,2.24619,211600000.0
2005-03-29 12:05:00,2.2462,2.24674,2.2459,2.24665,171600000.0
2005-03-29 12:10:00,2.24661,2.24749,2.24614,2.24719,146500000.0
2005-03-29 12:15:00,2.24716,2.24781,2.24682,2.24758,214800000.0
2005-03-29 12:20:00,2.24757,2.24808,2.24726,2.24735,152200000.0
2005-03-29 12:25:00,2.24746,2.24792,2.24661,2.24749,216100000.0
2005-03-29 12:30:00,2.24737,2.24827,2.2472,2.24787,195500001.0
2005-03-29 12:35:00,2.24771,2.24849,2.24746,2.24797,159800000.0
2005-03-29 12:40:00,2.24815,2.24883,2.24776,2.24842,184600000.0
2005-03-29 12:45:00,2.24823,2.24874,2.24792,2.24814,248300001.0
2005-03-29 12:50:00,2.24847,2.24907,2.24818,2.24884,170400000.0
2005-03-29 12:55:00,2.24895,2.25023,2.24879,2.25023,214499999.0
2005-03-29 13:00:00,2.2504,2.2504,2.24902,2.24947,203500000.0
2005-03-29 13:05:00,2.2492,2.24989,2.24827,2.24839,221900001.0
2005-03-29 13:10:00,2.24846,2.24955,2.2483,2.24925,182000000.0
2005-03-29 13:15:00,2.24937,2.24949,2.24848,2.24861,154700000.0
2005-03-29 13:20:00,2.24876,2.24921,2.24842,2.24891,159700000.0
2005-03-29 13:25:00,2.24889,2.24922,2.24786,2.2486,184000000.0
2005-03-29 13:30:00,2.24875,2.25014,2.24875,2.24964,165000000.0
2005-03-29 13:35:00,2.24969,2.25019,2.24917,2.24993,206100000.0
2005-03-29 13:40:00,2.25008,2.25069,2.2499,2.25043,201000000.0
2005-03-29 13:45:00,2.2506,2.2507,2.24987,2.24987,151500000.0
2005-03-29 13:50:00,2.2501,2.25065,2.2492,2.24934,222300000.0
2005-03-29 13:55:00,2.24937,2.24967,2.24895,2.24924,203800000.0
2005-03-29 14:00:00,2.24895,2.25029,2.24873,2.24987,186800000.0
2005-03-29 14:05:00,2.24984,2.25028,2.24911,2.24923,201300000.0
2005-03-29 14:10:00,2.24898,2.24935,2.24822,2.24908,212400001.0
2005-03-29 14:15:00,2.24886,2.24999,2.24859,2.2495,174500000.0
2005-03-29 14:20:00,2.2498,2.25064,2.24893,2.24997,177800000.0
2005-03-29 14:25:00,2.24963,2.24994,2.24887,2.24904,187000000.0
2005-03-29 14:30:00,2.24921,2.24997,2.24914,2.24964,231900000.0
2005-03-29 14:35:00,2.24957,2.25045,2.24928,2.24986,202000000.0
2005-03-29 14:40:00,2.24957,2.24957,2.24844,2.2485,205100000.0
2005-03-29 14:45:00,2.24858,2.24878,2.2478,2.24818,205800001.0
2005-03-29 14:50:00,2.24812,2.24957,2.24812,2.24932,191300000.0
2005-03-29 14:55:00,2.24901,2.24973,2.24868,2.24968,182400000.0
2005-03-29 15:00:00,2.24973,2.25006,2.24944,2.24946,183099999.0
2005-03-29 15:05:00,2.24923,2.25002,2.24913,2.24972,166300000.0
2005-03-29 15:10:00,2.24956,2.25008,2.24889,2.24924,191400000.0
2005-03-29 15:15:00,2.24966,2.25045,2.24924,2.24982,155400000.0
2005-03-29 15:20:00,2.24996,2.25085,2.24993,2.25043,194500000.0
2005-03-29 15:25:00,2.25017,2.25097,2.24987,2.25071,214200000.0
2005-03-29 15:30:00,2.25089,2.25116,2.25027,2.25088,203300000.0
2005-03-29 15:35:00,2.25109,2.25353,2.25088,2.25334,199600000.0
2005-03-29 15:40:00,2.25324,2.25358,2.25219,2.25344,172100000.0
2005-03-29 15:45:00,2.25352,2.25431,2.25321,2.25405,235599999.0
2005-03-29 15:50:00,2.25391,2.25428,2.25325,2.25339,164200000.0
2005-03-29 15:55:00,2.25349,2.25481,2.2529,2.25446,190300001.0
2005-03-29 16:00:00,2.25462,2.25473,2.25312,2.25373,179600000.0
2005-03-29 16:05:00,2.25359,2.25462,2.25328,2.25461,185900000.0
2005-03-29 16:10:00,2.25486,2.25495,2.25399,2.25412,215200000.0
2005-03-29 16:15:00,2.25419,2.25534,2.25402,2.25428,188500000.0
2005-03-29 16:20:00,2.25463,2.25541,2.2541,2.25479,183000000.0
2005-03-29 16:25:00,2.25475,2.2549,2.25413,2.25456,169900000.0
2005-03-29 16:30:00,2.25442,2.25522,2.254,2.25454,186200000.0
2005-03-29 16:35:00,2.2543,2.25468,2.25362,2.25413,191100000.0
2005-03-29 16:40:00,2.25415,2.2549,2.25387,2.25459,153100000.0
2005-03-29 16:45:00,2.25507,2.25597,2.25482,2.25501,185199999.0
2005-03-29 16:50:00,2.25517,2.25621,2.25502,2.25598,191500000.0
2005-03-29 16:55:00,2.25582,2.25654,2.25548,2.25636,170300000.0
2005-03-29 17:00:00,2.2566,2.25661,2.25461,2.25469,186600000.0
2005-03-29 17:05:00,2.25469,2.25512,2.25429,2.25504,197000000.0
2005-03-29 17:10:00,2.25483,2.25514,2.25418,2.25424,189300000.0
2005-03-29 17:15:00,2.25417,2.2547,2.25399,2.25427,206600000.0
2005-03-29 17:20:00,2.25409,2.25464,2.25372,2.25393,153100000.0
2005-03-29 17:25:00,2.25402,2.25454,2.25375,2.25395,199399999.0
2005-03-29 17:30:00,2.25405,2.25441,2.25339,2.25373,185300000.0
2005-03-29 17:35:00,2.2538,2.25391,2.25294,2.2532,206500001.0
2005-03-29 17:40:00,2.25339,2.25401,2.25299,2.25395,202300001.0
2005-03-29 17:45:00,2.25376,2.25436,2.25344,2.25402,179100000.0
2005-03-29 17:50:00,2.25388,2.25475,2.25388,2.25468,199099999.0
2005-03-29 17:55:00,2.25446,2.25568,2.25446,2.25524,191500000.0
2005-03-29 18:00:00,2.2556,2.25569,2.25466,2.25541,1463500001.0
2005-03-29 18:05:00,2.25566,2.25665,2.25537,2.25611,1722200001.0
2005-03-29 18:10:00,2.25607,2.25655,2.25502,2.25505,1163100000.0
2005-03-29 18:15:00,2.25488,2.25501,2.25416,2.25453,1338800000.0
2005-03-29 18:20:00,2.2547,2.2555,2.25439,2.25516,1246900001.0
2005-03-29 18:25:00,2.25548,2.25589,2.25495,2.25517,1443399999.0
2005-03-29 18:30:00,2.25529,2.25581,2.25475,2.25517,1332400003.0
2005-03-29 18:35:00,2.25509,2.25561,2.25473,2.25499,622499999.0
2005-03-29 18:40:00,2.25498,2.25586,2.25462,2.25557,604300000.0
2005-03-29 18:45:00,2.25557,2.2562,2.2551,2.25617,258900000.0
2005-03-29 18:50:00,2.2557,2.25693,2.25528,2.25656,686000000.0
2005-03-29 18:55:00,2.2564,2.25663,2.2557,2.2563,715600000.0
2005-03-29 19:00:00,2.25639,2.25687,2.25561,2.25666,444900000.0
2005-03-29 19:05:00,2.25645,2.25681,2.25522,2.2554,783400000.0
2005-03-29 19:10:00,2.25527,2.25569,2.25487,2.25547,428800000.0
2005-03-29 19:15:00,2.25556,2.25575,2.25491,2.25514,433100002.0
2005-03-29 19:20:00,2.25524,2.25585,2.25446,2.2554,600199999.0
2005-03-29 19:25:00,2.2555,2.25572,2.25434,2.25472,524700000.0
2005-03-29 19:30:00,2.25468,2.25508,2.25422,2.25425,535100000.0
2005-03-29 19:35:00,2.2548,2.25526,2.25455,2.255,393200000.0
2005-03-29 19:40:00,2.25519,2.25553,2.25457,2.25515,370400000.0
2005-03-29 19:45:00,2.25509,2.2558,2.25483,2.25569,402800000.0
2005-03-29 19:50:00,2.25574,2.25588,2.25484,2.25535,323500000.0
2005-03-29 19:55:00,2.25563,2.25613,2.255,2.25574,455200000.0
2005-03-29 20:00:00,2.25557,2.25592,2.25481,2.2556,268900001.0
2005-03-29 20:05:00,2.25565,2.25575,2.25456,2.25456,211700000.0
2005-03-29 20:10:00,2.25513,2.25524,2.25442,2.25472,456000001.0
2005-03-29 20:15:00,2.25479,2.25519,2.25418,2.25468,598300001.0
2005-03-29 20:20:00,2.25456,2.25502,2.2543,2.25433,605700000.0
2005-03-29 20:25:00,2.25445,2.25543,2.25391,2.2549,820900000.0
2005-03-29 20:30:00,2.25471,2.25511,2.25366,2.25366,1083999999.0
2005-03-29 20:35:00,2.25424,2.25458,2.25382,2.25443,513000000.0
2005-03-29 20:40:00,2.25468,2.25468,2.25341,2.25382,700300000.0
2005-03-29 20:45:00,2.25376,2.25407,2.2527,2.25317,613200001.0
2005-03-29 20:50:00,2.25321,2.25372,2.25283,2.25349,869200000.0
2005-03-29 20:55:00,2.25304,2.2536,2.25246,2.2533,1093799999.0
2005-03-29 21:00:00,2.25326,2.25348,2.25226,2.25289,787499999.0
2005-03-29 21:05:00,2.25281,2.25329,2.25218,2.25221,260100001.0
2005-03-29 21:10:00,2.25243,2.25272,2.25148,2.25185,599199998.0
2005-03-29 21:15:00,2.25197,2.25284,2.25166,2.25235,611400000.0
2005-03-29 21:20:00,2.25237,2.25292,2.25176,2.25242,811300000.0
2005-03-29 21:25:00,2.25253,2.2534,2.25223,2.25323,307900000.0
2005-03-29 21:30:00,2.25324,2.25355,2.25258,2.25321,418300000.0
2005-03-29 21:35:00,2.25317,2.2536,2.25281,2.25329,253000000.0
2005-03-29 21:40:00,2.25318,2.25353,2.25281,2.25328,360500000.0
2005-03-29 21:45:00,2.25307,2.25443,2.25289,2.25425,416700000.0
2005-03-29 21:50:00,2.25447,2.25484,2.25398,2.25449,270400000.0
2005-03-29 21:55:00,2.25452,2.25468,2.25316,2.25396,304100001.0
2005-03-29 22:00:00,2.25396,2.25513,2.25386,2.25416,377500001.0
2005-03-29 22:05:00,2.25404,2.25444,2.25374,2.25381,165400000.0
2005-03-29 22:10:00,2.25346,2.25408,2.25321,2.25341,180700000.0
2005-03-29 22:15:00,2.25357,2.25392,2.25248,2.25294,405800000.0
2005-03-29 22:20:00,2.25251,2.25309,2.25234,2.25256,271100000.0
2005-03-29 22:25:00,2.25243,2.25301,2.25164,2.25282,274100000.0
2005-03-29 22:30:00,2.25267,2.25291,2.25177,2.25215,310700000.0
2005-03-29 22:35:00,2.2521,2.25241,2.25152,2.25177,165100000.0
2005-03-29 22:40:00,2.25192,2.25204,2.25113,2.25168,314500000.0
2005-03-29 22:45:00,2.25154,2.25206,2.25111,2.25193,262700000.0
2005-03-29 22:50:00,2.2518,2.25227,2.25136,2.25148,307400000.0
2005-03-29 22:55:00,2.25175,2.25233,2.25164,2.25188,183500000.0
2005-03-29 23:00:00,2.25202,2.25227,2.25088,2.25185,156800000.0
2005-03-29 23:05:00,2.25192,2.25206,2.25118,2.25144,178200001.0
2005-03-29 23:10:00,2.25152,2.2518,2.251,2.2511,183100000.0
2005-03-29 23:15:00,2.25137,2.25161,2.25083,2.25114,192500000.0
2005-03-29 23:20:00,2.25146,2.25167,2.25082,2.25125,190499999.0
2005-03-29 23:25:00,2.25111,2.25133,2.25072,2.25132,173600000.0
2005-03-29 23:30:00,2.25145,2.25147,2.25008,2.25093,181100000.0
2005-03-29 23:35:00,2.25083,2.2513,2.25045,2.25099,236200000.0
2005-03-29 23:40:00,2.25113,2.25188,2.25061,2.25152,201600001.0
2005-03-29 23:45:00,2.25144,2.25183,2.25105,2.25162,189600000.0
2005-03-29 23:50:00,2.25163,2.25173,2.2508,2.25125,129500000.0
2005-03-29 23:55:00,2.25121,2.25193,2.25086,2.25193,148900000.0
2005-03-30 00:00:00,2.25165,2.25179,2.25078,2.2508,239600002.0
2005-03-30 00:05:00,2.25102,2.25117,2.25017,2.25096,215900000.0
2005-03-30 00:10:00,2.25091,2.2512,2.24986,2.25082,215900000.0
2005-03-30 00:15:00,2.25134,2.25157,2.25018,2.25099,149200000.0
2005-03-30 00:20:00,2.25124,2.25137,2.25046,2.25053,199800000.0
2005-03-30 00:25:00,2.2508,2.251,2.24999,2.2503,180300001.0
2005-03-30 00:30:00,2.25041,2.25094,2.25001,2.2501,200400000.0
2005-03-30 00:35:00,2.25026,2.25076,2.24988,2.25035,225600000.0
2005-03-30 00:40:00,2.25053,2.25106,2.25023,2.25088,166400000.0
2005-03-30 00:45:00,2.25067,2.25091,2.25011,2.25069,164800000.0
2005-03-30 00:50:00,2.25073,2.25122,2.25039,2.25103,199700000.0
2005-03-30 00:55:00,2.2509,2.2511,2.24992,2.25062,181900001.0
2005-03-30 01:00:00,2.25033,2.2514,2.25,2.25068,190300000.0
2005-03-30 01:05:00,2.25097,2.25111,2.25001,2.25055,176500000.0
2005-03-30 01:10:00,2.2509,2.2512,2.25051,2.25075,246999999.0
2005-03-30 01:15:00,2.25023,2.25097,2.25023,2.25054,233200000.0
2005-03-30 01:20:00,2.25006,2.25084,2.2498,2.25031,217000000.0
2005-03-30 01:25:00,2.25079,2.25101,2.24999,2.25038,221400000.0
2005-03-30 01:30:00,2.25043,2.25124,2.25008,2.2507,159700000.0
2005-03-30 01:35:00,2.25057,2.25101,2.25003,2.25045,162800000.0
2005-03-30 01:40:00,2.25016,2.2511,2.25005,2.25051,202300000.0
2005-03-30 01:45:00,2.24993,2.25105,2.24972,2.25056,178099999.0
2005-03-30 01:50:00,2.2509,2.25223,2.25025,2.25025,165500000.0
2005-03-30 01:55:00,2.25038,2.25094,2.24991,2.25056,199000000.0
2005-03-30 02:00:00,2.2504,2.25125,2.25013,2.25105,186900000.0
2005-03-30 02:05:00,2.25173,2.25272,2.25031,2.25098,211800000.0
2005-03-30 02:10:00,2.25093,2.25232,2.25029,2.25091,177200000.0
2005-03-30 02:15:00,2.25111,2.25149,2.25068,2.25068,164200001.0
2005-03-30 02:20:00,2.25077,2.25192,2.25066,2.25151,168300000.0
2005-03-30 02:25:00,2.25162,2.25312,2.25148,2.2523,211100000.0
2005-03-30 02:30:00,2.25224,2.25285,2.2516,2.2517,156300002.0
2005-03-30 02:35:00,2.25161,2.25231,2.25144,2.25172,155900000.0
2005-03-30 02:40:00,2.25152,2.2519,2.25108,2.25115,159400000.0
2005-03-30 02:45:00,2.25093,2.25169,2.25074,2.25167,184200000.0
2005-03-30 02:50:00,2.25173,2.25211,2.25134,2.25148,156200000.0
2005-03-30 02:55:00,2.25158,2.2524,2.25139,2.25226,207800000.0
2005-03-30 03:00:00,2.25241,2.25271,2.25171,2.25222,148900000.0
2005-03-30 03:05:00,2.25173,2.25252,2.25164,2.25173,180499999.0
2005-03-30 03:10:00,2.25184,2.25246,2.25161,2.252,158100000.0
2005-03-30 03:15:00,2.25193,2.25223,2.25147,2.25191,151400000.0
2005-03-30 03:20:00,2.25186,2.25235,2.25158,2.25205,207200001.0
2005-03-30 03:25:00,2.25133,2.25236,2.25133,2.25223,172300000.0
2005-03-30 03:30:00,2.25206,2.25247,2.25136,2.25164,226200001.0
2005-03-30 03:35:00,2.25149,2.25229,2.25131,2.25196,195800000.0
2005-03-30 03:40:00,2.25159,2.25242,2.25159,2.25202,202300000.0
2005-03-30 03:45:00,2.25198,2.25238,2.25165,2.25206,194200000.0
2005-03-30 03:50:00,2.25293,2.25293,2.25215,2.25256,181300000.0
2005-03-30 03:55:00,2.25243,2.25296,2.25241,2.25272,207400000.0
2005-03-30 04:00:00,2.25263,2.25295,2.25224,2.25237,196100001.0
2005-03-30 04:05:00,2.25277,2.25293,2.2519,2.25272,184300000.0
2005-03-30 04:10:00,2.25252,2.25324,2.25232,2.25278,190700000.0
2005-03-30 04:15:00,2.25277,2.25317,2.25232,2.25261,156500000.0
2005-03-30 04:20:00,2.25276,2.25296,2.25228,2.25282,208400001.0
2005-03-30 04:25:00,2.253,2.25322,2.25214,2.25264,183400000.0
2005-03-30 04:30:00,2.25255,2.25265,2.25159,2.25177,208600000.0
2005-03-30 04:35:00,2.252,2.25214,2.2515,2.25186,206800000.0
2005-03-30 04:40:00,2.25178,2.25253,2.25165,2.25188,173100000.0
2005-03-30 04:45:00,2.2523,2.25243,2.25157,2.25188,153600000.0
2005-03-30 04:50:00,2.25185,2.25216,2.2514,2.2514,213700000.0
2005-03-30 04:55:00,2.25176,2.25201,2.25112,2.25176,173000000.0
2005-03-30 05:00:00,2.25145,2.25186,2.25105,2.25127,151200000.0
2005-03-30 05:05:00,2.25142,2.25188,2.25097,2.25121,160800000.0
2005-03-30 05:10:00,2.25176,2.25205,2.25132,2.25167,202700000.0
2005-03-30 05:15:00,2.25168,2.25216,2.25099,2.25139,190100000.0
2005-03-30 05:20:00,2.25163,2.25177,2.25099,2.25101,180400000.0
2005-03-30 05:25:00,2.2513,2.25168,2.25075,2.25128,208699999.0
2005-03-30 05:30:00,2.25123,2.25173,2.2511,2.25124,204099999.0
2005-03-30 05:35:00,2.25131,2.25248,2.25103,2.25178,198900000.0
2005-03-30 05:40:00,2.25162,2.25199,2.25089,2.25139,182500000.0
2005-03-30 05:45:00,2.25138,2.2516,2.25061,2.25079,161800000.0
2005-03-30 05:50:00,2.25105,2.25137,2.25072,2.25085,139000000.0
2005-03-30 05:55:00,2.25088,2.25202,2.25071,2.25191,198200000.0
2005-03-30 06:00:00,2.25151,2.25226,2.25145,2.25193,164500000.0
2005-03-30 06:05:00,2.252,2.2525,2.25127,2.2515,169500000.0
2005-03-30 06:10:00,2.25148,2.25241,2.25144,2.25188,189800000.0
2005-03-30 06:15:00,2.25178,2.25205,2.25045,2.25163,149800000.0
2005-03-30 06:20:00,2.25212,2.25289,2.25168,2.2521,192700000.0
2005-03-30 06:25:00,2.2518,2.25248,2.25155,2.2518,143100000.0
2005-03-30 06:30:00,2.252,2.25225,2.25166,2.25188,183400000.0
2005-03-30 06:35:00,2.25222,2.25269,2.25149,2.2524,198000000.0
2005-03-30 06:40:00,2.25232,2.2526,2.25178,2.25226,191500001.0
2005-03-30 06:45:00,2.25178,2.25256,2.25178,2.2523,178900000.0
2005-03-30 06:50:00,2.2522,2.25252,2.25168,2.25168,220900000.0
2005-03-30 06:55:00,2.252,2.25243,2.25172,2.25242,189800000.0
2005-03-30 07:00:00,2.25235,2.25265,2.25159,2.25237,163500000.0
2005-03-30 07:05:00,2.25238,2.25281,2.25203,2.25233,177500000.0
2005-03-30 07:10:00,2.25242,2.25323,2.25225,2.2529,162400000.0
2005-03-30 07:15:00,2.25302,2.25302,2.25212,2.25254,164100000.0
2005-03-30 07:20:00,2.25243,2.25274,2.25206,2.25233,181100000.0
2005-03-30 07:25:00,2.25234,2.25283,2.25178,2.2523,206200000.0
2005-03-30 07:30:00,2.25227,2.25243,2.2515,2.2515,152400000.0
2005-03-30 07:35:00,2.25226,2.25248,2.25158,2.25237,190800000.0
2005-03-30 07:40:00,2.25213,2.25298,2.25194,2.25237,151400000.0
2005-03-30 07:45:00,2.2523,2.25284,2.252,2.25236,202900000.0
2005-03-30 07:50:00,2.25253,2.25253,2.25169,2.25204,128000000.0
2005-03-30 07:55:00,2.25191,2.2526,2.2512,2.25167,201800000.0
2005-03-30 08:00:00,2.25154,2.25221,2.25139,2.25184,181100000.0
2005-03-30 08:05:00,2.2521,2.25244,2.2515,2.252,225500000.0
2005-03-30 08:10:00,2.25211,2.2528,2.25161,2.25231,204100000.0
2005-03-30 08:15:00,2.25212,2.25232,2.25104,2.2517,162000000.0
2005-03-30 08:20:00,2.25175,2.25195,2.25054,2.25137,157900000.0
2005-03-30 08:25:00,2.25143,2.25186,2.25119,2.25149,189600000.0
2005-03-30 08:30:00,2.25146,2.25181,2.25102,2.2511,214800000.0
2005-03-30 08:35:00,2.25102,2.2514,2.2498,2.25011,212700000.0
2005-03-30 08:40:00,2.25009,2.25132,2.24998,2.2502,165600000.0
2005-03-30 08:45:00,2.25039,2.25119,2.24996,2.25071,250099999.0
2005-03-30 08:50:00,2.25051,2.25202,2.25051,2.25128,192600000.0
2005-03-30 08:55:00,2.25157,2.25157,2.25037,2.25121,173000000.0
2005-03-30 09:00:00,2.25112,2.25245,2.25104,2.25242,185800000.0
2005-03-30 09:05:00,2.25219,2.25276,2.25126,2.2513,163500000.0
2005-03-30 09:10:00,2.25162,2.25162,2.25047,2.25053,191300000.0
2005-03-30 09:15:00,2.25028,2.25083,2.2498,2.2503,154700000.0
2005-03-30 09:20:00,2.25045,2.25054,2.24965,2.25008,194399998.0
2005-03-30 09:25:00,2.25001,2.25136,2.2497,2.25041,180500000.0
2005-03-30 09:30:00,2.25021,2.25064,2.24972,2.24973,214600000.0
2005-03-30 09:35:00,2.24971,2.25003,2.24905,2.24968,240800000.0
2005-03-30 09:40:00,2.24973,2.25015,2.24942,2.25008,182199999.0
2005-03-30 09:45:00,2.25013,2.25041,2.2496,2.25011,165700000.0
2005-03-30 09:50:00,2.24977,2.25012,2.24852,2.24893,151100000.0
2005-03-30 09:55:00,2.24892,2.24984,2.24866,2.24971,168800000.0
2005-03-30 10:00:00,2.24951,2.24986,2.24903,2.24968,149100000.0
2005-03-30 10:05:00,2.24958,2.24986,2.24925,2.24962,175400000.0
2005-03-30 10:10:00,2.24945,2.25024,2.24918,2.2501,200400000.0
2005-03-30 10:15:00,2.25047,2.25062,2.24943,2.24988,170200000.0
2005-03-30 10:20:00,2.24997,2.25035,2.24921,2.24983,199200000.0
2005-03-30 10:25:00,2.24958,2.25035,2.2492,2.2497,223000000.0
2005-03-30 10:30:00,2.24918,2.25032,2.24901,2.25014,196200001.0
2005-03-30 10:35:00,2.24991,2.25021,2.24898,2.2495,160400000.0
2005-03-30 10:40:00,2.24936,2.24988,2.24859,2.24867,203400000.0
2005-03-30 10:45:00,2.24906,2.24946,2.24837,2.249,200700000.0
2005-03-30 10:50:00,2.2493,2.2493,2.24813,2.24813,193900000.0
2005-03-30 10:55:00,2.24829,2.24839,2.24603,2.24633,210799998.0
2005-03-30 11:00:00,2.24588,2.24761,2.24523,2.24734,197800000.0
2005-03-30 11:05:00,2.24722,2.24996,2.24722,2.24925,160600000.0
2005-03-30 11:10:00,2.2491,2.25099,2.2491,2.25099,177700000.0
2005-03-30 11:15:00,2.25186,2.25209,2.25025,2.25137,198199999.0
2005-03-30 11:20:00,2.25152,2.2517,2.25095,2.25097,239600000.0
2005-03-30 11:25:00,2.25091,2.25192,2.25053,2.25176,231000000.0
2005-03-30 11:30:00,2.25157,2.25316,2.25148,2.25237,202400000.0
2005-03-30 11:35:00,2.25241,2.25294,2.25228,2.25278,210000000.0
2005-03-30 11:40:00,2.2524,2.25367,2.25221,2.25316,166300000.0
2005-03-30 11:45:00,2.25305,2.25443,2.25265,2.25425,160000000.0
2005-03-30 11:50:00,2.25398,2.25445,2.25321,2.25444,175200000.0
2005-03-30 11:55:00,2.25457,2.25585,2.25431,2.25555,235600000.0
2005-03-30 12:00:00,2.2546,2.25624,2.25388,2.256,170500000.0
2005-03-30 12:05:00,2.25602,2.25612,2.255,2.25542,214699999.0
2005-03-30 12:10:00,2.25531,2.25545,2.25445,2.25495,143800000.0
2005-03-30 12:15:00,2.25517,2.25541,2.2546,2.25508,184900000.0
2005-03-30 12:20:00,2.25491,2.25557,2.25465,2.2548,180700000.0
2005-03-30 12:25:00,2.2554,2.25552,2.25409,2.25432,176500000.0
2005-03-30 12:30:00,2.25464,2.25464,2.25333,2.25369,173900000.0
2005-03-30 12:35:00,2.25365,2.25435,2.25341,2.25429,213700000.0
2005-03-30 12:40:00,2.25402,2.25481,2.25384,2.25456,252600000.0
2005-03-30 12:45:00,2.25464,2.2549,2.25368,2.25425,268199996.0
2005-03-30 12:50:00,2.25421,2.25463,2.25392,2.25428,194400000.0
2005-03-30 12:55:00,2.25437,2.25497,2.254,2.25443,177300000.0
2005-03-30 13:00:00,2.25451,2.25466,2.25379,2.2541,213499998.0
2005-03-30 13:05:00,2.25408,2.25503,2.25379,2.25478,192500000.0
2005-03-30 13:10:00,2.2547,2.25512,2.25416,2.2545,199100000.0
2005-03-30 13:15:00,2.25422,2.25494,2.25396,2.25482,197200000.0
2005-03-30 13:20:00,2.25458,2.2549,2.25409,2.25463,184500000.0
2005-03-30 13:25:00,2.25479,2.25535,2.2545,2.25486,167999999.0
2005-03-30 13:30:00,2.25522,2.25559,2.25448,2.25499,173100000.0
2005-03-30 13:35:00,2.25509,2.25512,2.25403,2.25447,209000000.0
2005-03-30 13:40:00,2.25452,2.25477,2.25384,2.2544,221300000.0
2005-03-30 13:45:00,2.25466,2.25541,2.2543,2.25509,186200000.0
2005-03-30 13:50:00,2.25496,2.25526,2.25428,2.2545,172300000.0
2005-03-30 13:55:00,2.25438,2.25504,2.2539,2.25413,200900000.0
2005-03-30 14:00:00,2.25389,2.25461,2.25353,2.25412,192900000.0
2005-03-30 14:05:00,2.25427,2.25567,2.25372,2.25486,184300000.0
2005-03-30 14:10:00,2.25507,2.25585,2.25454,2.2558,206100000.0
2005-03-30 14:15:00,2.25567,2.25572,2.2539,2.25432,196000000.0
2005-03-30 14:20:00,2.25444,2.25547,2.25417,2.25505,180100000.0
2005-03-30 14:25:00,2.2549,2.25561,2.25442,2.2547,156800000.0
2005-03-30 14:30:00,2.25486,2.25487,2.25364,2.25455,257600000.0
2005-03-30 14:35:00,2.25441,2.25568,2.25437,2.25545,143900000.0
2005-03-30 14:40:00,2.25524,2.25602,2.25441,2.25462,197600000.0
2005-03-30 14:45:00,2.25447,2.2546,2.25307,2.25357,176300000.0
2005-03-30 14:50:00,2.25325,2.25343,2.25254,2.25296,206400000.0
2005-03-30 14:55:00,2.25301,2.25337,2.25233,2.25275,188200000.0
2005-03-30 15:00:00,2.25285,2.25328,2.25238,2.25275,248599997.0
2005-03-30 15:05:00,2.25266,2.25315,2.25189,2.25269,170800000.0
2005-03-30 15:10:00,2.25312,2.25312,2.25215,2.25253,137100000.0
2005-03-30 15:15:00,2.25253,2.25295,2.25206,2.25261,217600000.0
2005-03-30 15:20:00,2.25259,2.25321,2.25236,2.25273,150100000.0
2005-03-30 15:25:00,2.25258,2.25276,2.25182,2.25218,227900001.0
2005-03-30 15:30:00,2.25195,2.25312,2.25184,2.25213,211599998.0
2005-03-30 15:35:00,2.2522,2.25243,2.25078,2.25097,196200000.0
2005-03-30 15:40:00,2.25124,2.25124,2.24887,2.24887,196200000.0
2005-03-30 15:45:00,2.24898,2.24927,2.24805,2.24829,228400000.0
2005-03-30 15:50:00,2.24839,2.24901,2.248,2.24847,194600000.0
2005-03-30 15:55:00,2.24853,2.24893,2.24665,2.24678,207400000.0
2005-03-30 16:00:00,2.24709,2.24729,2.24556,2.24611,190100000.0
2005-03-30 16:05:00,2.24672,2.24747,2.24612,2.24729,247000000.0
2005-03-30 16:10:00,2.24784,2.24821,2.24733,2.24755,225900000.0
2005-03-30 16:15:00,2.24722,2.24808,2.24708,2.24801,189499999.0
2005-03-30 16:20:00,2.2478,2.24834,2.24736,2.2474,164400001.0
2005-03-30 16:25:00,2.24739,2.24788,2.24663,2.24707,158600000.0
2005-03-30 16:30:00,2.24688,2.2478,2.24683,2.24747,153000000.0
2005-03-30 16:35:00,2.24737,2.24804,2.24713,2.24784,153300000.0
2005-03-30 16:40:00,2.24818,2.24836,2.24766,2.24798,171900000.0
2005-03-30 16:45:00,2.24791,2.24884,2.24783,2.24848,198400000.0
2005-03-30 16:50:00,2.24859,2.24977,2.2485,2.2495,199400001.0
2005-03-30 16:55:00,2.24939,2.24985,2.24885,2.24964,157500000.0
2005-03-30 17:00:00,2.24958,2.25028,2.2494,2.24962,157700000.0
2005-03-30 17:05:00,2.24956,2.25022,2.24946,2.24978,213300000.0
2005-03-30 17:10:00,2.25022,2.25122,2.25001,2.25122,227900001.0
2005-03-30 17:15:00,2.25081,2.25173,2.25073,2.25162,163900000.0
2005-03-30 17:20:00,2.25142,2.25202,2.25103,2.25139,215700000.0
2005-03-30 17:25:00,2.25121,2.25158,2.25008,2.25008,209000000.0
2005-03-30 17:30:00,2.25028,2.25083,2.24964,2.24967,238500000.0
2005-03-30 17:35:00,2.24996,2.25139,2.24968,2.25112,185600001.0
2005-03-30 17:40:00,2.2514,2.25148,2.25035,2.25047,197000000.0
2005-03-30 17:45:00,2.25054,2.25134,2.25017,2.25109,202100000.0
2005-03-30 17:50:00,2.25097,2.25274,2.25097,2.2527,158399999.0
2005-03-30 17:55:00,2.2525,2.25372,2.25219,2.25242,189000000.0
2005-03-30 18:00:00,2.25217,2.25323,2.25215,2.2527,1427500000.0
2005-03-30 18:05:00,2.25281,2.25324,2.2517,2.25193,1683500000.0
2005-03-30 18:10:00,2.25218,2.25266,2.25116,2.25227,1162700000.0
2005-03-30 18:15:00,2.25261,2.25329,2.25222,2.25272,1235000001.0
2005-03-30 18:20:00,2.25269,2.25312,2.25083,2.25109,1304800000.0
2005-03-30 18:25:00,2.25125,2.25125,2.24976,2.25063,1359899997.0
2005-03-30 18:30:00,2.25081,2.25087,2.24904,2.24976,1293800001.0
2005-03-30 18:35:00,2.24979,2.25035,2.24865,2.24967,617300000.0
2005-03-30 18:40:00,2.24996,2.25045,2.24941,2.24997,689799999.0
2005-03-30 18:45:00,2.24994,2.25028,2.24936,2.24987,264500000.0
2005-03-30 18:50:00,2.25009,2.25037,2.2495,2.25008,610600000.0
2005-03-30 18:55:00,2.25008,2.2507,2.24931,2.2507,661600000.0
2005-03-30 19:00:00,2.25042,2.25086,2.24987,2.25015,454600000.0
2005-03-30 19:05:00,2.25009,2.25111,2.25001,2.25061,815000001.0
2005-03-30 19:10:00,2.25077,2.25144,2.24995,2.25038,407200000.0
2005-03-30 19:15:00,2.25035,2.25093,2.25008,2.25052,459100000.0
2005-03-30 19:20:00,2.25063,2.25091,2.24999,2.25049,548200000.0
2005-03-30 19:25:00,2.25032,2.25072,2.24979,2.25008,554599999.0
2005-03-30 19:30:00,2.25009,2.25043,2.24913,2.25007,599200000.0
2005-03-30 19:35:00,2.25011,2.25051,2.24921,2.25017,389400000.0
2005-03-30 19:40:00,2.25002,2.25045,2.24888,2.249,366300000.0
2005-03-30 19:45:00,2.24886,2.24956,2.24871,2.2491,371000000.0
2005-03-30 19:50:00,2.24907,2.24926,2.24747,2.2478,367000000.0
2005-03-30 19:55:00,2.2478,2.24818,2.24678,2.24731,478600000.0
2005-03-30 20:00:00,2.24743,2.24802,2.24639,2.24792,264400000.0
2005-03-30 20:05:00,2.24797,2.24814,2.24656,2.24788,240200000.0
2005-03-30 20:10:00,2.24756,2.24855,2.24739,2.2483,456600000.0
2005-03-30 20:15:00,2.24815,2.24898,2.24783,2.24848,582699998.0
2005-03-30 20:20:00,2.2484,2.24889,2.24797,2.24862,661800000.0
2005-03-30 20:25:00,2.24781,2.25001,2.24781,2.2498,803500000.0
2005-03-30 20:30:00,2.24969,2.2502,2.24888,2.2491,1135999998.0
2005-03-30 20:35:00,2.24946,2.25003,2.24867,2.24977,542199998.0
2005-03-30 20:40:00,2.24967,2.25049,2.24832,2.24952,653900001.0
2005-03-30 20:45:00,2.24955,2.24994,2.24851,2.24973,548200001.0
2005-03-30 20:50:00,2.24982,2.25057,2.24928,2.24997,765400000.0
2005-03-30 20:55:00,2.25,2.25017,2.24901,2.24993,1163199998.0
2005-03-30 21:00:00,2.24988,2.25024,2.24928,2.24953,863200000.0
2005-03-30 21:05:00,2.24964,2.25056,2.24946,2.25017,180000000.0
2005-03-30 21:10:00,2.25037,2.25109,2.24985,2.25064,529500001.0
2005-03-30 21:15:00,2.25064,2.25155,2.25015,2.25102,674200000.0
2005-03-30 21:20:00,2.25141,2.25184,2.25071,2.2517,734100000.0
2005-03-30 21:25:00,2.25159,2.25178,2.25054,2.25131,305900001.0
2005-03-30 21:30:00,2.25147,2.25202,2.25085,2.25127,445500000.0
2005-03-30 21:35:00,2.25161,2.25187,2.25076,2.25078,260200000.0
2005-03-30 21:40:00,2.25116,2.25148,2.25039,2.25133,396900000.0
2005-03-30 21:45:00,2.25122,2.25145,2.25062,2.25119,436000000.0
2005-03-30 21:50:00,2.25156,2.25166,2.25074,2.25149,305600000.0
2005-03-30 21:55:00,2.25175,2.25233,2.25137,2.2523,352200000.0
2005-03-30 22:00:00,2.25212,2.25288,2.25161,2.25228,328200000.0
2005-03-30 22:05:00,2.2521,2.2531,2.252,2.25289,270600001.0
2005-03-30 22:10:00,2.25309,2.25318,2.25173,2.25176,180900000.0
2005-03-30 22:15:00,2.2517,2.25209,2.25126,2.2516,398300000.0
2005-03-30 22:20:00,2.25149,2.25205,2.25124,2.25152,329700000.0
2005-03-30 22:25:00,2.25161,2.25223,2.25134,2.25179,368100001.0
2005-03-30 22:30:00,2.25171,2.25313,2.25154,2.25294,297500000.0
2005-03-30 22:35:00,2.25325,2.25387,2.25266,2.25363,156800000.0
2005-03-30 22:40:00,2.2536,2.2539,2.25276,2.25321,342500000.0
2005-03-30 22:45:00,2.25299,2.25316,2.25228,2.25301,345400000.0
2005-03-30 22:50:00,2.25275,2.25384,2.25267,2.25364,254100000.0
2005-03-30 22:55:00,2.25362,2.2543,2.2531,2.25369,194700000.0
2005-03-30 23:00:00,2.25362,2.25421,2.25339,2.25396,144300000.0
2005-03-30 23:05:00,2.25384,2.25424,2.25337,2.25345,162900000.0
2005-03-30 23:10:00,2.25292,2.2534,2.25243,2.25271,164500000.0
2005-03-30 23:15:00,2.25267,2.25292,2.25169,2.25222,166400000.0
2005-03-30 23:20:00,2.25258,2.25317,2.25174,2.25278,157100000.0
2005-03-30 23:25:00,2.25308,2.25353,2.25278,2.25326,182200000.0
2005-03-30 23:30:00,2.25345,2.25379,2.25308,2.25313,214699999.0
2005-03-30 23:35:00,2.25314,2.25367,2.25284,2.25296,166700000.0
2005-03-30 23:40:00,2.25318,2.25347,2.25267,2.25267,236700000.0
2005-03-30 23:45:00,2.25256,2.25444,2.25242,2.2538,186800000.0
2005-03-30 23:50:00,2.25411,2.25412,2.25335,2.25361,161000000.0
2005-03-30 23:55:00,2.2538,2.2541,2.25341,2.25407,186800000.0
2005-03-31 00:00:00,2.25391,2.2541,2.2534,2.25368,140600000.0
2005-03-31 00:05:00,2.25342,2.25421,2.25303,2.2541,165499999.0
2005-03-31 00:10:00,2.25391,2.25417,2.2532,2.2532,147700000.0
2005-03-31 00:15:00,2.25362,2.25369,2.25283,2.25362,200999999.0
2005-03-31 00:20:00,2.25355,2.2537,2.25294,2.25343,156400000.0
2005-03-31 00:25:00,2.25341,2.25343,2.25249,2.25303,210700001.0
2005-03-31 00:30:00,2.25295,2.25362,2.25253,2.25254,151000000.0
2005-03-31 00:35:00,2.25334,2.25342,2.25157,2.25157,206200000.0
2005-03-31 00:40:00,2.25169,2.2521,2.25149,2.25199,168700000.0
2005-03-31 00:45:00,2.25171,2.25291,2.25171,2.25265,160400000.0
2005-03-31 00:50:00,2.25275,2.2532,2.25226,2.2526,234500000.0
2005-03-31 00:55:00,2.25278,2.2532,2.25186,2.25243,174800000.0
2005-03-31 01:00:00,2.25261,2.25303,2.25242,2.25242,175300000.0
2005-03-31 01:05:00,2.25247,2.25341,2.25247,2.25296,183700000.0
2005-03-31 01:10:00,2.25309,2.25311,2.25189,2.25294,271100001.0
2005-03-31 01:15:00,2.25293,2.25388,2.25272,2.25298,206100000.0
2005-03-31 01:20:00,2.25325,2.25409,2.25281,2.25347,224200000.0
2005-03-31 01:25:00,2.25323,2.25434,2.25313,2.25384,198000000.0
2005-03-31 01:30:00,2.25363,2.25436,2.25363,2.25407,217000000.0
2005-03-31 01:35:00,2.2541,2.25425,2.25299,2.2535,177000000.0
2005-03-31 01:40:00,2.25349,2.25392,2.25316,2.25345,189500000.0
2005-03-31 01:45:00,2.25357,2.25435,2.25336,2.25379,182100000.0
2005-03-31 01:50:00,2.25352,2.2538,2.2529,2.25312,179400000.0
2005-03-31 01:55:00,2.25323,2.25356,2.2526,2.25306,193500000.0
2005-03-31 02:00:00,2.25324,2.25346,2.25277,2.25302,187499999.0
2005-03-31 02:05:00,2.2534,2.25346,2.25258,2.25258,237500000.0
2005-03-31 02:10:00,2.25278,2.25334,2.25252,2.25326,196200000.0
2005-03-31 02:15:00,2.25322,2.25343,2.25268,2.25268,198399999.0
2005-03-31 02:20:00,2.25216,2.25325,2.25194,2.25312,152900000.0
2005-03-31 02:25:00,2.25278,2.25309,2.25111,2.2517,214799999.0
2005-03-31 02:30:00,2.25198,2.25217,2.25141,2.25143,188300000.0
2005-03-31 02:35:00,2.25154,2.25269,2.25141,2.25267,176900000.0
2005-03-31 02:40:00,2.25242,2.25327,2.25215,2.25223,160500000.0
2005-03-31 02:45:00,2.25183,2.25292,2.25183,2.25251,248999998.0
2005-03-31 02:50:00,2.25232,2.25328,2.25204,2.25328,174700000.0
2005-03-31 02:55:00,2.25367,2.25403,2.25199,2.25254,183300000.0
2005-03-31 03:00:00,2.25248,2.25329,2.25246,2.25293,139600000.0
2005-03-31 03:05:00,2.25277,2.2532,2.25223,2.25252,186300000.0
2005-03-31 03:10:00,2.25262,2.25283,2.25198,2.25237,169300000.0
2005-03-31 03:15:00,2.25193,2.25273,2.25181,2.25225,192100000.0
2005-03-31 03:20:00,2.2525,2.25276,2.25176,2.25245,155900000.0
2005-03-31 03:25:00,2.25227,2.2526,2.25165,2.25193,198300000.0
2005-03-31 03:30:00,2.25176,2.25212,2.25126,2.25132,170600000.0
2005-03-31 03:35:00,2.25144,2.25231,2.25141,2.25177,163800000.0
2005-03-31 03:40:00,2.25136,2.25219,2.25128,2.25175,192500000.0
2005-03-31 03:45:00,2.25162,2.25261,2.25155,2.2524,233300000.0
2005-03-31 03:50:00,2.25242,2.25279,2.25177,2.25274,194500000.0
2005-03-31 03:55:00,2.2526,2.25285,2.25194,2.25265,184199999.0
2005-03-31 04:00:00,2.25244,2.25322,2.25234,2.25303,165400000.0
2005-03-31 04:05:00,2.25294,2.25317,2.2523,2.2523,144300000.0
2005-03-31 04:10:00,2.25304,2.25317,2.25221,2.25305,133200000.0
2005-03-31 04:15:00,2.25284,2.25296,2.25224,2.25248,178900000.0
2005-03-31 04:20:00,2.25243,2.25359,2.25243,2.25284,176600000.0
2005-03-31 04:25:00,2.25326,2.25328,2.25186,2.25197,225800001.0
2005-03-31 04:30:00,2.25209,2.25269,2.25147,2.25233,183600000.0
2005-03-31 04:35:00,2.25221,2.25271,2.25192,2.25211,210400000.0
2005-03-31 04:40:00,2.25202,2.25269,2.25162,2.2524,180800000.0
2005-03-31 04:45:00,2.25237,2.25276,2.25162,2.25238,142300000.0
2005-03-31 04:50:00,2.2526,2.25289,2.25211,2.25248,171199999.0
2005-03-31 04:55:00,2.25198,2.25281,2.25183,2.25227,178100000.0
2005-03-31 05:00:00,2.25231,2.25276,2.25144,2.25222,210299998.0
2005-03-31 05:05:00,2.25235,2.25299,2.25179,2.25271,206200000.0
2005-03-31 05:10:00,2.25271,2.25303,2.25202,2.25224,185300000.0
2005-03-31 05:15:00,2.25246,2.25271,2.2515,2.252,158500000.0
2005-03-31 05:20:00,2.2523,2.25257,2.25166,2.25172,164900000.0
2005-03-31 05:25:00,2.25185,2.2525,2.25147,2.25197,187500000.0
2005-03-31 05:30:00,2.25176,2.25231,2.25117,2.25171,259399999.0
2005-03-31 05:35:00,2.25192,2.25217,2.25128,2.25179,204800000.0
2005-03-31 05:40:00,2.25187,2.25236,2.25118,2.25214,160400000.0
2005-03-31 05:45:00,2.25204,2.25241,2.25168,2.25207,165600000.0
2005-03-31 05:50:00,2.25194,2.25241,2.25139,2.25172,160100000.0
2005-03-31 05:55:00,2.25161,2.25193,2.25113,2.25128,173800000.0
2005-03-31 06:00:00,2.25163,2.25214,2.25128,2.25167,146700000.0
2005-03-31 06:05:00,2.25087,2.25252,2.25087,2.25184,194700000.0
2005-03-31 06:10:00,2.25158,2.25202,2.25117,2.25147,213500000.0
2005-03-31 06:15:00,2.25175,2.25227,2.25101,2.25163,143800000.0
2005-03-31 06:20:00,2.25115,2.25234,2.25103,2.25155,244800000.0
2005-03-31 06:25:00,2.25157,2.2528,2.25157,2.25257,151800000.0
2005-03-31 06:30:00,2.25262,2.25293,2.25204,2.25232,194500000.0
2005-03-31 06:35:00,2.25262,2.25305,2.25182,2.25238,193300000.0
2005-03-31 06:40:00,2.25251,2.2529,2.2519,2.2524,177000000.0
2005-03-31 06:45:00,2.2525,2.25315,2.25201,2.25303,216200001.0
2005-03-31 06:50:00,2.25327,2.25354,2.25238,2.25303,148600000.0
2005-03-31 06:55:00,2.25318,2.2534,2.2526,2.25301,219100000.0
2005-03-31 07:00:00,2.25304,2.25306,2.25178,2.25265,202500001.0
2005-03-31 07:05:00,2.25244,2.25288,2.25208,2.25239,148200000.0
2005-03-31 07:10:00,2.25218,2.25261,2.25174,2.25222,233200000.0
2005-03-31 07:15:00,2.25246,2.25249,2.25152,2.2521,194600001.0
2005-03-31 07:20:00,2.25176,2.25249,2.25149,2.25195,225300000.0
2005-03-31 07:25:00,2.25221,2.25295,2.25187,2.25289,196900000.0
2005-03-31 07:30:00,2.2527,2.25311,2.25199,2.2524,167700000.0
2005-03-31 07:35:00,2.25284,2.25305,2.25218,2.25305,146800000.0
2005-03-31 07:40:00,2.25296,2.25318,2.25198,2.25277,178700000.0
2005-03-31 07:45:00,2.25265,2.2532,2.25231,2.25284,222000000.0
2005-03-31 07:50:00,2.25271,2.25301,2.25203,2.2525,167600001.0
2005-03-31 07:55:00,2.25231,2.25243,2.25165,2.25175,288499999.0
2005-03-31 08:00:00,2.25195,2.25195,2.24918,2.25016,214899999.0
2005-03-31 08:05:00,2.25031,2.25031,2.24808,2.24895,213600000.0
2005-03-31 08:10:00,2.24922,2.24995,2.24857,2.2489,173900000.0
2005-03-31 08:15:00,2.2489,2.24907,2.24812,2.24866,205700000.0
2005-03-31 08:20:00,2.24863,2.24872,2.24751,2.24834,207900000.0
2005-03-31 08:25:00,2.24845,2.24886,2.24772,2.248,244299999.0
2005-03-31 08:30:00,2.24751,2.2487,2.24701,2.24804,193600000.0
2005-03-31 08:35:00,2.24798,2.24874,2.24775,2.24825,182300000.0
2005-03-31 08:40:00,2.24827,2.24846,2.24738,2.24782,170000000.0
2005-03-31 08:45:00,2.24782,2.24795,2.24678,2.24736,200300000.0
2005-03-31 08:50:00,2.24678,2.24789,2.24678,2.24738,183100000.0
2005-03-31 08:55:00,2.24742,2.24907,2.24723,2.24907,173300000.0
2005-03-31 09:00:00,2.24907,2.24959,2.24835,2.2485,118400000.0
2005-03-31 09:05:00,2.24908,2.24972,2.24838,2.24939,231500000.0
2005-03-31 09:10:00,2.25,2.25,2.24878,2.24889,190600000.0
2005-03-31 09:15:00,2.24907,2.24944,2.24855,2.24885,214900000.0
2005-03-31 09:20:00,2.24878,2.24894,2.24805,2.24864,222900000.0
2005-03-31 09:25:00,2.2486,2.24865,2.24777,2.24825,225900000.0
2005-03-31 09:30:00,2.2484,2.24882,2.2479,2.24799,177100000.0
2005-03-31 09:35:00,2.24799,2.24881,2.24773,2.24841,230800000.0
2005-03-31 09:40:00,2.2487,2.24896,2.24797,2.24844,209500000.0
2005-03-31 09:45:00,2.24833,2.24861,2.24746,2.24751,176100000.0
2005-03-31 09:50:00,2.24774,2.24807,2.24717,2.24767,159500000.0
2005-03-31 09:55:00,2.24735,2.24837,2.24732,2.24784,193500000.0
2005-03-31 10:00:00,2.24771,2.24858,2.24767,2.24808,236000000.0
2005-03-31 10:05:00,2.24781,2.24907,2.24767,2.24892,201100000.0
2005-03-31 10:10:00,2.24876,2.24923,2.24783,2.24783,189100000.0
2005-03-31 10:15:00,2.24847,2.24936,2.2477,2.24878,178699999.0
2005-03-31 10:20:00,2.24877,2.24914,2.24843,2.24868,213000000.0
2005-03-31 10:25:00,2.24837,2.24896,2.24833,2.24877,197100000.0
2005-03-31 10:30:00,2.24833,2.24877,2.24799,2.24855,209400000.0
2005-03-31 10:35:00,2.24854,2.24933,2.24793,2.24927,248200001.0
2005-03-31 10:40:00,2.24866,2.24923,2.248,2.24892,198400000.0
2005-03-31 10:45:00,2.24891,2.24998,2.24874,2.24983,188300000.0
2005-03-31 10:50:00,2.24943,2.2499,2.24912,2.24934,160599999.0
2005-03-31 10:55:00,2.24942,2.25046,2.24897,2.25046,230000000.0
2005-03-31 11:00:00,2.25031,2.25158,2.25016,2.25078,213700001.0
2005-03-31 11:05:00,2.25071,2.25146,2.25043,2.25117,180100000.0
2005-03-31 11:10:00,2.25109,2.2513,2.24975,2.25002,210000000.0
2005-03-31 11:15:00,2.24959,2.25047,2.24945,2.24983,196400000.0
2005-03-31 11:20:00,2.25008,2.25026,2.24943,2.24998,181800000.0
2005-03-31 11:25:00,2.24986,2.25027,2.24916,2.24947,216500000.0
2005-03-31 11:30:00,2.24961,2.24991,2.24876,2.24914,193300000.0
2005-03-31 11:35:00,2.2492,2.24983,2.24865,2.24943,188800000.0
2005-03-31 11:40:00,2.2497,2.24996,2.24898,2.24901,191699999.0
2005-03-31 11:45:00,2.24901,2.25053,2.24879,2.24993,217100000.0
2005-03-31 11:50:00,2.24983,2.25017,2.24932,2.24955,158400000.0
2005-03-31 11:55:00,2.24964,2.25034,2.24911,2.24963,184500000.0
2005-03-31 12:00:00,2.24975,2.25008,2.24897,2.24898,196900000.0
2005-03-31 12:05:00,2.2492,2.24931,2.24856,2.24927,171300000.0
2005-03-31 12:10:00,2.24916,2.24992,2.24895,2.24944,155600000.0
2005-03-31 12:15:00,2.24946,2.24992,2.24924,2.24958,166200001.0
2005-03-31 12:20:00,2.24938,2.24958,2.24884,2.24892,202200000.0
2005-03-31 12:25:00,2.24912,2.2493,2.24835,2.24857,202900000.0
2005-03-31 12:30:00,2.24907,2.24936,2.24835,2.249,188700000.0
2005-03-31 12:35:00,2.24905,2.24962,2.2482,2.24855,181800000.0
2005-03-31 12:40:00,2.24835,2.24924,2.24815,2.2491,175500000.0
2005-03-31 12:45:00,2.24903,2.24926,2.24838,2.24912,172500000.0
2005-03-31 12:50:00,2.24878,2.24935,2.24859,2.2492,193400000.0
2005-03-31 12:55:00,2.24883,2.24973,2.24875,2.2494,213100000.0
2005-03-31 13:00:00,2.24933,2.25031,2.24899,2.2499,212600001.0
2005-03-31 13:05:00,2.24978,2.25029,2.24896,2.24985,190600000.0
2005-03-31 13:10:00,2.24983,2.24995,2.2487,2.24922,168900000.0
2005-03-31 13:15:00,2.24896,2.2502,2.24886,2.2498,189300000.0
2005-03-31 13:20:00,2.25022,2.25022,2.24886,2.24886,164100000.0
2005-03-31 13:25:00,2.24925,2.24933,2.24706,2.24781,177500000.0
2005-03-31 13:30:00,2.24843,2.24884,2.24804,2.24858,197700000.0
2005-03-31 13:35:00,2.24873,2.24877,2.24773,2.24838,187000000.0
2005-03-31 13:40:00,2.24808,2.24875,2.24791,2.24846,156000000.0
2005-03-31 13:45:00,2.2483,2.24863,2.24774,2.24839,180500000.0
2005-03-31 13:50:00,2.24846,2.24909,2.24804,2.24871,170900000.0
2005-03-31 13:55:00,2.2487,2.24936,2.24839,2.249,188600000.0
2005-03-31 14:00:00,2.2486,2.24906,2.24844,2.24864,186500001.0
2005-03-31 14:05:00,2.24873,2.24957,2.24818,2.24952,144000000.0
2005-03-31 14:10:00,2.24965,2.24969,2.24837,2.24888,190500000.0
2005-03-31 14:15:00,2.24881,2.249,2.24752,2.24829,198300000.0
2005-03-31 14:20:00,2.24865,2.249,2.24796,2.24873,175700000.0
2005-03-31 14:25:00,2.24848,2.24929,2.24838,2.24871,197300000.0
2005-03-31 14:30:00,2.249,2.24931,2.24852,2.24879,214800000.0
2005-03-31 14:35:00,2.24831,2.2493,2.24828,2.24851,198000000.0
2005-03-31 14:40:00,2.24896,2.24971,2.24836,2.24923,219700000.0
2005-03-31 14:45:00,2.24915,2.25002,2.24883,2.24908,204000000.0
2005-03-31 14:50:00,2.24902,2.25034,2.24902,2.24936,226600000.0
2005-03-31 14:55:00,2.24934,2.25073,2.24928,2.25064,236100001.0
2005-03-31 15:00:00,2.25087,2.25104,2.24971,2.24987,201800000.0
2005-03-31 15:05:00,2.2502,2.25109,2.24963,2.25007,184700000.0
2005-03-31 15:10:00,2.25034,2.25062,2.24971,2.25047,206300001.0
2005-03-31 15:15:00,2.25048,2.25135,2.25017,2.25101,203300000.0
2005-03-31 15:20:00,2.25091,2.25133,2.25061,2.25085,154000000.0
2005-03-31 15:25:00,2.25081,2.25145,2.25066,2.25095,205300000.0
2005-03-31 15:30:00,2.25073,2.25119,2.24866,2.24969,193400000.0
2005-03-31 15:35:00,2.25001,2.25038,2.24906,2.24928,214500000.0
2005-03-31 15:40:00,2.24928,2.25029,2.24904,2.24986,223299999.0
2005-03-31 15:45:00,2.24981,2.2503,2.24929,2.24982,191600000.0
2005-03-31 15:50:00,2.24993,2.25042,2.24958,2.25027,179000001.0
2005-03-31 15:55:00,2.25001,2.25081,2.24989,2.25039,178200000.0
2005-03-31 16:00:00,2.25044,2.25115,2.25009,2.25069,173700000.0
2005-03-31 16:05:00,2.2508,2.2512,2.25024,2.251,152000000.0
2005-03-31 16:10:00,2.25125,2.25152,2.25057,2.25109,180400000.0
2005-03-31 16:15:00,2.25104,2.25126,2.25009,2.2509,175100000.0
2005-03-31 16:20:00,2.25078,2.25125,2.25052,2.25069,181900000.0
2005-03-31 16:25:00,2.2506,2.25069,2.24927,2.24956,170300000.0
2005-03-31 16:30:00,2.24994,2.25016,2.24929,2.24953,179400000.0
2005-03-31 16:35:00,2.24913,2.25049,2.24908,2.24993,194600002.0
2005-03-31 16:40:00,2.25022,2.25041,2.24944,2.24984,150100000.0
2005-03-31 16:45:00,2.24965,2.25134,2.24965,2.25111,181700000.0
2005-03-31 16:50:00,2.25097,2.2516,2.25031,2.25099,216200000.0
2005-03-31 16:55:00,2.25081,2.2526,2.25015,2.2526,153100000.0
2005-03-31 17:00:00,2.25233,2.25394,2.25146,2.2525,227700000.0
2005-03-31 17:05:00,2.25276,2.25495,2.25231,2.25495,165300000.0
2005-03-31 17:10:00,2.25493,2.25727,2.25477,2.25593,185300000.0
2005-03-31 17:15:00,2.25578,2.25621,2.25509,2.25544,223100000.0
2005-03-31 17:20:00,2.25572,2.25613,2.25453,2.25585,186200000.0
2005-03-31 17:25:00,2.25579,2.25628,2.25514,2.25534,203100000.0
2005-03-31 17:30:00,2.25557,2.25707,2.25505,2.25593,180500000.0
2005-03-31 17:35:00,2.25584,2.25738,2.25564,2.25688,172900000.0
2005-03-31 17:40:00,2.2565,2.25713,2.25586,2.25687,192900000.0
2005-03-31 17:45:00,2.25686,2.25715,2.25553,2.2557,191900000.0
2005-03-31 17:50:00,2.25592,2.25678,2.25545,2.25661,169800000.0
2005-03-31 17:55:00,2.25654,2.25716,2.25598,2.25674,204300000.0
2005-03-31 18:00:00,2.25675,2.25805,2.2564,2.2578,1470700002.0
2005-03-31 18:05:00,2.25768,2.25816,2.25692,2.25783,1727500000.0
2005-03-31 18:10:00,2.25756,2.25782,2.25661,2.25724,1182899999.0
2005-03-31 18:15:00,2.2571,2.25766,2.25644,2.25655,1320500001.0
2005-03-31 18:20:00,2.25665,2.25728,2.25654,2.25699,1350000002.0
2005-03-31 18:25:00,2.25689,2.25722,2.25601,2.25648,1359899997.0
2005-03-31 18:30:00,2.25639,2.25683,2.25572,2.25663,1288999998.0
2005-03-31 18:35:00,2.25665,2.25758,2.25648,2.25712,636899999.0
2005-03-31 18:40:00,2.25727,2.25797,2.25633,2.25698,695100000.0
2005-03-31 18:45:00,2.25686,2.25724,2.25606,2.25722,311600000.0
2005-03-31 18:50:00,2.2571,2.2574,2.25604,2.25677,597200000.0
2005-03-31 18:55:00,2.25686,2.2576,2.25628,2.25734,738000000.0
2005-03-31 19:00:00,2.2574,2.25741,2.25606,2.25702,439599999.0
2005-03-31 19:05:00,2.25687,2.25753,2.25672,2.25708,780500000.0
2005-03-31 19:10:00,2.25699,2.25738,2.25579,2.25671,428200000.0
2005-03-31 19:15:00,2.25679,2.2573,2.25656,2.25695,392300000.0
2005-03-31 19:20:00,2.25715,2.25765,2.25651,2.25759,608600000.0
2005-03-31 19:25:00,2.25767,2.25776,2.2569,2.257,569400001.0
2005-03-31 19:30:00,2.25726,2.25767,2.25686,2.25709,649400001.0
2005-03-31 19:35:00,2.25681,2.25736,2.25664,2.25702,358400000.0
2005-03-31 19:40:00,2.25714,2.25755,2.25659,2.25684,431100000.0
2005-03-31 19:45:00,2.25653,2.25753,2.2564,2.25686,368300000.0
2005-03-31 19:50:00,2.25686,2.25778,2.25663,2.25755,362100000.0
2005-03-31 19:55:00,2.25751,2.25799,2.25684,2.25741,465999999.0
2005-03-31 20:00:00,2.25741,2.25789,2.25696,2.2576,291600000.0
2005-03-31 20:05:00,2.25787,2.25805,2.25711,2.25773,286099997.0
2005-03-31 20:10:00,2.25802,2.25802,2.25709,2.25742,536200000.0
2005-03-31 20:15:00,2.25804,2.25852,2.25756,2.2576,656200001.0
2005-03-31 20:20:00,2.25794,2.2582,2.25721,2.25807,632400000.0
2005-03-31 20:25:00,2.2581,2.25844,2.25709,2.25812,838800001.0
2005-03-31 20:30:00,2.2583,2.25872,2.25779,2.25819,1182600000.0
2005-03-31 20:35:00,2.2582,2.25841,2.25767,2.25807,503600000.0
2005-03-31 20:40:00,2.25822,2.2586,2.25766,2.25804,644100000.0
2005-03-31 20:45:00,2.25819,2.25834,2.25743,2.25801,565800000.0
2005-03-31 20:50:00,2.25777,2.25846,2.25753,2.2582,837099998.0
2005-03-31 20:55:00,2.25774,2.25857,2.25774,2.25802,1021099999.0
2005-03-31 21:00:00,2.25809,2.25865,2.25766,2.25835,796300000.0
2005-03-31 21:05:00,2.2584,2.25877,2.25814,2.25852,231500000.0
2005-03-31 21:10:00,2.25863,2.25906,2.25826,2.25851,534900001.0
2005-03-31 21:15:00,2.2586,2.25924,2.25828,2.25903,676900000.0
2005-03-31 21:20:00,2.2589,2.25931,2.25829,2.25903,716600000.0
2005-03-31 21:25:00,2.25878,2.25923,2.2583,2.25862,323700000.0
2005-03-31 21:30:00,2.25896,2.25924,2.25818,2.25889,410700000.0
2005-03-31 21:35:00,2.25881,2.25933,2.25867,2.25928,327399999.0
2005-03-31 21:40:00,2.25908,2.25968,2.25866,2.25927,356099999.0
2005-03-31 21:45:00,2.25913,2.25944,2.25842,2.25937,430200000.0
2005-03-31 21:50:00,2.25924,2.25988,2.25871,2.25914,276600000.0
2005-03-31 21:55:00,2.25945,2.26055,2.25889,2.26007,353000001.0
2005-03-31 22:00:00,2.2597,2.26203,2.25943,2.26111,338200000.0
2005-03-31 22:05:00,2.26109,2.26204,2.26089,2.26089,207599999.0
2005-03-31 22:10:00,2.26113,2.26178,2.2608,2.26087,194300000.0
2005-03-31 22:15:00,2.26082,2.26125,2.26048,2.26048,369300001.0
2005-03-31 22:20:00,2.26087,2.26111,2.26044,2.26065,285600000.0
2005-03-31 22:25:00,2.26073,2.26154,2.26028,2.26092,279700000.0
2005-03-31 22:30:00,2.2608,2.26149,2.25958,2.26011,323499999.0
2005-03-31 22:35:00,2.25998,2.26045,2.25927,2.25942,164500000.0
2005-03-31 22:40:00,2.26011,2.2604,2.25931,2.25994,355300000.0
2005-03-31 22:45:00,2.25997,2.26032,2.25962,2.26023,339300000.0
2005-03-31 22:50:00,2.26039,2.26044,2.2596,2.26004,226800000.0
2005-03-31 22:55:00,2.26001,2.2604,2.2595,2.25956,180000000.0
2005-03-31 23:00:00,2.26002,2.26057,2.25969,2.25982,199200000.0
2005-03-31 23:05:00,2.25995,2.26014,2.25937,2.25987,202100000.0
2005-03-31 23:10:00,2.25974,2.26073,2.25972,2.26057,165400000.0
2005-03-31 23:15:00,2.26075,2.26086,2.26001,2.26078,198300000.0
2005-03-31 23:20:00,2.26072,2.26112,2.26028,2.26034,236799999.0
2005-03-31 23:25:00,2.26084,2.26134,2.26031,2.26093,204600000.0
2005-03-31 23:30:00,2.2611,2.26169,2.26051,2.26165,164100000.0
2005-03-31 23:35:00,2.26172,2.26187,2.26106,2.26173,244599999.0
2005-03-31 23:40:00,2.26169,2.26177,2.26123,2.26137,212000000.0
2005-03-31 23:45:00,2.26136,2.26187,2.26096,2.26131,220299999.0
2005-03-31 23:50:00,2.26165,2.26165,2.26069,2.2612,179000000.0
2005-03-31 23:55:00,2.26114,2.26167,2.26085,2.26149,168600000.0
2005-04-01 00:00:00,2.26131,2.26141,2.26021,2.26021,228400000.0
2005-04-01 00:05:00,2.26077,2.26164,2.26053,2.26056,159700000.0
2005-04-01 00:10:00,2.26116,2.26116,2.25996,2.26063,180900000.0
2005-04-01 00:15:00,2.26046,2.26081,2.26026,2.2604,187100000.0
2005-04-01 00:20:00,2.26023,2.26092,2.26007,2.2604,189500000.0
2005-04-01 00:25:00,2.26052,2.26078,2.25975,2.25975,177200000.0
2005-04-01 00:30:00,2.25985,2.26024,2.25938,2.25992,173900000.0
2005-04-01 00:35:00,2.26015,2.26047,2.25936,2.25994,203200000.0
2005-04-01 00:40:00,2.25973,2.26049,2.25924,2.26025,181400000.0
2005-04-01 00:45:00,2.26058,2.26071,2.25942,2.25942,178900000.0
2005-04-01 00:50:00,2.25979,2.2601,2.25916,2.25981,162500000.0
2005-04-01 00:55:00,2.25985,2.26001,2.25892,2.25924,217100000.0
2005-04-01 01:00:00,2.25929,2.25942,2.25847,2.25871,212699999.0
2005-04-01 01:05:00,2.25899,2.25914,2.25847,2.25871,150000000.0
2005-04-01 01:10:00,2.25874,2.2594,2.25833,2.25889,201200001.0
2005-04-01 01:15:00,2.25881,2.25997,2.25881,2.25977,220900001.0
2005-04-01 01:20:00,2.25932,2.25991,2.25885,2.25923,175100000.0
2005-04-01 01:25:00,2.25955,2.25988,2.2589,2.2589,208100000.0
2005-04-01 01:30:00,2.2593,2.25947,2.25872,2.25905,188100000.0
2005-04-01 01:35:00,2.25908,2.25943,2.25775,2.25775,198800000.0
2005-04-01 01:40:00,2.25776,2.25871,2.25746,2.25843,206500000.0
2005-04-01 01:45:00,2.25849,2.25849,2.25774,2.25792,191800000.0
2005-04-01 01:50:00,2.25761,2.25842,2.25714,2.25788,173600000.0
2005-04-01 01:55:00,2.25797,2.2583,2.25732,2.25824,190000000.0
2005-04-01 02:00:00,2.25852,2.26064,2.25832,2.26058,195600000.0
2005-04-01 02:05:00,2.26074,2.26125,2.26027,2.26064,204400000.0
2005-04-01 02:10:00,2.26053,2.26105,2.26019,2.26091,225400000.0
2005-04-01 02:15:00,2.26093,2.26156,2.26072,2.2613,217500000.0
2005-04-01 02:20:00,2.26112,2.26172,2.261,2.26134,224400000.0
2005-04-01 02:25:00,2.26124,2.26169,2.26093,2.26102,201800000.0
2005-04-01 02:30:00,2.26135,2.26161,2.26084,2.26116,195300000.0
2005-04-01 02:35:00,2.26108,2.26196,2.26103,2.26168,186700000.0
2005-04-01 02:40:00,2.26144,2.26155,2.26078,2.26078,193800000.0
2005-04-01 02:45:00,2.26073,2.2613,2.26017,2.26063,210000000.0
2005-04-01 02:50:00,2.26036,2.26093,2.26003,2.26064,200200001.0
2005-04-01 02:55:00,2.26068,2.26093,2.25972,2.25977,171300000.0
2005-04-01 03:00:00,2.25926,2.26048,2.25926,2.26048,154500000.0
2005-04-01 03:05:00,2.2602,2.26065,2.25976,2.25979,203100000.0
2005-04-01 03:10:00,2.26014,2.26064,2.25981,2.26,180599998.0
2005-04-01 03:15:00,2.26017,2.26042,2.25962,2.2599,155000000.0
2005-04-01 03:20:00,2.26039,2.26039,2.25944,2.25967,171400000.0
2005-04-01 03:25:00,2.25934,2.25987,2.25924,2.2598,211600000.0
2005-04-01 03:30:00,2.25925,2.26013,2.25925,2.25956,169900000.0
2005-04-01 03:35:00,2.25926,2.26014,2.25913,2.26,150700000.0
2005-04-01 03:40:00,2.25933,2.25979,2.25889,2.25929,196800000.0
2005-04-01 03:45:00,2.25938,2.25956,2.25899,2.2592,224200001.0
2005-04-01 03:50:00,2.25894,2.25929,2.25849,2.25883,167500000.0
2005-04-01 03:55:00,2.25896,2.25924,2.25853,2.25914,174200000.0
2005-04-01 04:00:00,2.25902,2.25935,2.2588,2.25935,190300000.0
2005-04-01 04:05:00,2.2589,2.25967,2.25887,2.25959,151600000.0
2005-04-01 04:10:00,2.25915,2.25966,2.25906,2.25932,183800000.0
2005-04-01 04:15:00,2.25923,2.25969,2.25885,2.25953,149400000.0
2005-04-01 04:20:00,2.25937,2.25947,2.25877,2.25908,206700000.0
2005-04-01 04:25:00,2.25912,2.25947,2.25885,2.25893,173400000.0
2005-04-01 04:30:00,2.25922,2.25927,2.25838,2.25897,199699999.0
2005-04-01 04:35:00,2.25889,2.25931,2.25852,2.25917,234399999.0
2005-04-01 04:40:00,2.25892,2.25946,2.25856,2.25873,214399998.0
2005-04-01 04:45:00,2.25851,2.25928,2.25834,2.25878,223100000.0
2005-04-01 04:50:00,2.25909,2.25927,2.25844,2.25858,196400000.0
2005-04-01 04:55:00,2.25853,2.25938,2.25853,2.25872,150000000.0
2005-04-01 05:00:00,2.25878,2.25923,2.25859,2.25921,193400000.0
2005-04-01 05:05:00,2.25928,2.25928,2.25831,2.25901,215500001.0
2005-04-01 05:10:00,2.25841,2.25926,2.25841,2.25922,174200000.0
2005-04-01 05:15:00,2.25904,2.25943,2.25856,2.25882,197500000.0
2005-04-01 05:20:00,2.25861,2.25962,2.2581,2.25961,191400000.0
2005-04-01 05:25:00,2.2595,2.25966,2.2584,2.25923,185500000.0
2005-04-01 05:30:00,2.25884,2.2594,2.25863,2.25903,170100000.0
2005-04-01 05:35:00,2.25927,2.25954,2.2589,2.2593,196000000.0
2005-04-01 05:40:00,2.25912,2.25954,2.25892,2.2592,151000000.0
2005-04-01 05:45:00,2.25941,2.25948,2.25865,2.25948,190100001.0
2005-04-01 05:50:00,2.25932,2.25974,2.25875,2.25959,211999999.0
2005-04-01 05:55:00,2.25956,2.25977,2.2588,2.2597,176300000.0
2005-04-01 06:00:00,2.25934,2.26002,2.2593,2.25995,166000000.0
2005-04-01 06:05:00,2.25931,2.25998,2.2591,2.2591,155300000.0
2005-04-01 06:10:00,2.25959,2.25989,2.25853,2.25857,184200000.0
2005-04-01 06:15:00,2.25855,2.2587,2.25787,2.25814,175900000.0
2005-04-01 06:20:00,2.25858,2.25893,2.25799,2.25868,192900000.0
2005-04-01 06:25:00,2.25851,2.2591,2.25807,2.25807,143000000.0
2005-04-01 06:30:00,2.25845,2.25929,2.25809,2.25905,178700000.0
2005-04-01 06:35:00,2.25893,2.25906,2.25777,2.25777,167600000.0
2005-04-01 06:40:00,2.2587,2.25889,2.25816,2.25875,157900000.0
2005-04-01 06:45:00,2.25835,2.25883,2.25824,2.25863,204100000.0
2005-04-01 06:50:00,2.25837,2.25881,2.25774,2.25823,198600000.0
2005-04-01 06:55:00,2.25832,2.25841,2.2577,2.25789,234399999.0
2005-04-01 07:00:00,2.25779,2.25806,2.25735,2.2578,163500000.0
2005-04-01 07:05:00,2.25781,2.25822,2.25736,2.25818,197500000.0
2005-04-01 07:10:00,2.25758,2.25824,2.25758,2.25815,173900000.0
2005-04-01 07:15:00,2.25824,2.25828,2.25748,2.25765,192900000.0
2005-04-01 07:20:00,2.25792,2.25817,2.25746,2.25803,191300000.0
2005-04-01 07:25:00,2.25772,2.25887,2.25747,2.25838,155100000.0
2005-04-01 07:30:00,2.25868,2.25897,2.25838,2.25859,217800000.0
2005-04-01 07:35:00,2.25862,2.25874,2.25784,2.25827,207600000.0
2005-04-01 07:40:00,2.25825,2.25879,2.25808,2.25838,181400000.0
2005-04-01 07:45:00,2.25826,2.25868,2.25797,2.25837,191400000.0
2005-04-01 07:50:00,2.25831,2.25862,2.25775,2.2585,182300000.0
2005-04-01 07:55:00,2.2581,2.25857,2.25793,2.2583,219400000.0
2005-04-01 08:00:00,2.25833,2.25874,2.25754,2.25769,200700000.0
2005-04-01 08:05:00,2.25764,2.25797,2.25704,2.25792,189600000.0
2005-04-01 08:10:00,2.25794,2.25889,2.25747,2.25864,213000000.0
2005-04-01 08:15:00,2.25894,2.25894,2.2581,2.25881,181300000.0
2005-04-01 08:20:00,2.25887,2.2593,2.25814,2.25836,150200000.0
2005-04-01 08:25:00,2.25819,2.25936,2.25787,2.2583,214099999.0
2005-04-01 08:30:00,2.25793,2.25896,2.25771,2.25771,234100000.0
2005-04-01 08:35:00,2.25834,2.25848,2.25738,2.25819,174800000.0
2005-04-01 08:40:00,2.25796,2.2585,2.25775,2.25829,153300000.0
2005-04-01 08:45:00,2.25837,2.25849,2.25746,2.25844,211200000.0
2005-04-01 08:50:00,2.25858,2.25911,2.25823,2.25884,191000000.0
2005-04-01 08:55:00,2.25881,2.25915,2.25795,2.25823,169700000.0
2005-04-01 09:00:00,2.2584,2.25988,2.25836,2.25972,163300000.0
2005-04-01 09:05:00,2.25949,2.26028,2.25949,2.26001,194500000.0
2005-04-01 09:10:00,2.2596,2.25994,2.259,2.25945,174700000.0
2005-04-01 09:15:00,2.25947,2.25985,2.25892,2.25951,203800000.0
2005-04-01 09:20:00,2.25961,2.2604,2.25946,2.2604,162300000.0
2005-04-01 09:25:00,2.25994,2.26039,2.25955,2.26028,163700000.0
2005-04-01 09:30:00,2.2598,2.25995,2.2588,2.25907,194900000.0
2005-04-01 09:35:00,2.25892,2.25917,2.25851,2.25863,174200000.0
2005-04-01 09:40:00,2.25868,2.25887,2.25699,2.25728,161200000.0
2005-04-01 09:45:00,2.25723,2.25801,2.25723,2.25747,147100000.0
2005-04-01 09:50:00,2.25765,2.25809,2.25752,2.25776,208500000.0
2005-04-01 09:55:00,2.25761,2.25829,2.2568,2.25709,170200000.0
2005-04-01 10:00:00,2.25709,2.25767,2.2567,2.2574,229500000.0
2005-04-01 10:05:00,2.25726,2.25752,2.25634,2.25653,174700000.0
2005-04-01 10:10:00,2.25666,2.25697,2.25604,2.25637,229899998.0
2005-04-01 10:15:00,2.2565,2.257,2.2562,2.25649,141500000.0
2005-04-01 10:20:00,2.25685,2.2571,2.25601,2.25624,169800000.0
2005-04-01 10:25:00,2.25612,2.25681,2.25598,2.25634,159800000.0
2005-04-01 10:30:00,2.25644,2.25675,2.25599,2.25626,218800001.0
2005-04-01 10:35:00,2.25625,2.25725,2.25625,2.25667,186300000.0
2005-04-01 10:40:00,2.25684,2.25684,2.25581,2.25625,190400000.0
2005-04-01 10:45:00,2.25614,2.25651,2.25548,2.25605,192000000.0
2005-04-01 10:50:00,2.25638,2.25651,2.25576,2.2559,182700000.0
2005-04-01 10:55:00,2.25577,2.25602,2.2546,2.25464,194200000.0
2005-04-01 11:00:00,2.25408,2.25524,2.25318,2.25514,178700000.0
2005-04-01 11:05:00,2.25523,2.25536,2.25479,2.25525,168200000.0
2005-04-01 11:10:00,2.25503,2.25618,2.25503,2.25582,186100000.0
2005-04-01 11:15:00,2.25573,2.25641,2.25534,2.25582,160500000.0
2005-04-01 11:20:00,2.25589,2.25605,2.25527,2.25582,169500000.0
2005-04-01 11:25:00,2.25572,2.25703,2.25551,2.25684,177100000.0
2005-04-01 11:30:00,2.25707,2.25714,2.256,2.256,227499999.0
2005-04-01 11:35:00,2.25623,2.25754,2.25623,2.25754,195399999.0
2005-04-01 11:40:00,2.25764,2.2581,2.2573,2.25763,173600000.0
2005-04-01 11:45:00,2.25773,2.25788,2.25683,2.25746,194699999.0
2005-04-01 11:50:00,2.25752,2.25841,2.25708,2.25812,164600000.0
2005-04-01 11:55:00,2.25785,2.25836,2.25753,2.25781,187900000.0
2005-04-01 12:00:00,2.2577,2.25873,2.25747,2.25843,163900000.0
2005-04-01 12:05:00,2.25828,2.25881,2.25798,2.25841,194700001.0
2005-04-01 12:10:00,2.25859,2.25861,2.25759,2.25813,186100000.0
2005-04-01 12:15:00,2.25796,2.25866,2.25754,2.25846,191200000.0
2005-04-01 12:20:00,2.25829,2.25865,2.25663,2.25742,182200000.0
2005-04-01 12:25:00,2.25854,2.2591,2.25818,2.25879,233800001.0
2005-04-01 12:30:00,2.25894,2.25916,2.25819,2.25822,171900000.0
2005-04-01 12:35:00,2.25842,2.25878,2.25809,2.25823,162900000.0
2005-04-01 12:40:00,2.25867,2.25903,2.25804,2.25817,240400000.0
2005-04-01 12:45:00,2.25834,2.25917,2.25823,2.25857,218800000.0
2005-04-01 12:50:00,2.25892,2.25949,2.2584,2.25937,200900000.0
2005-04-01 12:55:00,2.25947,2.25963,2.25893,2.25955,175200000.0
2005-04-01 13:00:00,2.25972,2.25991,2.25902,2.25951,233499999.0
2005-04-01 13:05:00,2.25975,2.26065,2.25936,2.25981,189000000.0
2005-04-01 13:10:00,2.25965,2.25998,2.25911,2.25964,230400000.0
2005-04-01 13:15:00,2.25975,2.25983,2.25901,2.25953,194000000.0
2005-04-01 13:20:00,2.25979,2.26012,2.25913,2.25991,183100000.0
2005-04-01 13:25:00,2.25989,2.26009,2.25893,2.25893,180200000.0
2005-04-01 13:30:00,2.25922,2.2598,2.25848,2.2595,194900000.0
2005-04-01 13:35:00,2.25929,2.25945,2.25844,2.25853,190500000.0
2005-04-01 13:40:00,2.25854,2.25924,2.25834,2.25864,165100000.0
2005-04-01 13:45:00,2.25875,2.25905,2.25825,2.25861,180000000.0
2005-04-01 13:50:00,2.25899,2.25914,2.25806,2.25854,163000000.0
2005-04-01 13:55:00,2.25827,2.25896,2.25805,2.25851,211899999.0
2005-04-01 14:00:00,2.25849,2.25948,2.25802,2.25933,160500000.0
2005-04-01 14:05:00,2.25902,2.26044,2.25887,2.25993,210200000.0
2005-04-01 14:10:00,2.26012,2.2606,2.2591,2.26044,196000000.0
2005-04-01 14:15:00,2.26053,2.26142,2.26016,2.26122,173400000.0
2005-04-01 14:20:00,2.26103,2.26137,2.2605,2.2607,176500000.0
2005-04-01 14:25:00,2.26068,2.26112,2.25977,2.25993,189800000.0
2005-04-01 14:30:00,2.25995,2.26104,2.25974,2.2608,193800000.0
2005-04-01 14:35:00,2.26057,2.26133,2.26053,2.26101,220300000.0
2005-04-01 14:40:00,2.26151,2.2617,2.26083,2.2612,204600000.0
2005-04-01 14:45:00,2.26136,2.26207,2.26096,2.26196,154400000.0
2005-04-01 14:50:00,2.26234,2.26299,2.26181,2.26215,171600000.0
2005-04-01 14:55:00,2.26191,2.26244,2.26084,2.26185,187700000.0
2005-04-01 15:00:00,2.26202,2.26213,2.26084,2.26129,218400000.0
2005-04-01 15:05:00,2.26167,2.26239,2.26119,2.26232,183100000.0
2005-04-01 15:10:00,2.26227,2.26246,2.26031,2.26046,167800000.0
2005-04-01 15:15:00,2.26035,2.26067,2.25967,2.25988,225300000.0
2005-04-01 15:20:00,2.25993,2.26032,2.25839,2.2591,202500000.0
2005-04-01 15:25:00,2.25873,2.26176,2.25858,2.26152,191500000.0
2005-04-01 15:30:00,2.26199,2.2623,2.25477,2.25599,168900000.0
2005-04-01 15:35:00,2.25592,2.2579,2.25525,2.25768,200900000.0
2005-04-01 15:40:00,2.25792,2.25807,2.25626,2.2567,179500000.0
2005-04-01 15:45:00,2.25695,2.25736,2.25643,2.25676,194000000.0
2005-04-01 15:50:00,2.25692,2.25788,2.25635,2.25682,195600000.0
2005-04-01 15:55:00,2.25712,2.25991,2.25706,2.25966,199700002.0
2005-04-01 16:00:00,2.25952,2.25984,2.25857,2.25876,245300001.0
2005-04-01 16:05:00,2.25876,2.26101,2.25837,2.26069,201600000.0
2005-04-01 16:10:00,2.26113,2.26247,2.26042,2.26236,206900000.0
2005-04-01 16:15:00,2.26222,2.26228,2.26116,2.26161,189000000.0
2005-04-01 16:20:00,2.26126,2.26172,2.26066,2.26105,176400000.0
2005-04-01 16:25:00,2.26145,2.26145,2.26063,2.26095,198000000.0
2005-04-01 16:30:00,2.26096,2.26188,2.26089,2.26134,139500000.0
2005-04-01 16:35:00,2.26094,2.26253,2.26094,2.26206,176300000.0
2005-04-01 16:40:00,2.26205,2.26258,2.26152,2.26238,201299999.0
2005-04-01 16:45:00,2.26235,2.2627,2.26159,2.26167,213700000.0
2005-04-01 16:50:00,2.26165,2.26218,2.26092,2.26139,240000000.0
2005-04-01 16:55:00,2.2614,2.26245,2.26128,2.2623,156000000.0
2005-04-01 17:00:00,2.26283,2.2649,2.26191,2.26356,173300000.0
2005-04-01 17:05:00,2.26295,2.2648,2.26263,2.26444,186699999.0
2005-04-01 17:10:00,2.26392,2.26621,2.26354,2.26569,216200000.0
2005-04-01 17:15:00,2.26503,2.26617,2.26501,2.26601,188900000.0
2005-04-01 17:20:00,2.26625,2.2666,2.26465,2.26575,193599999.0
2005-04-01 17:25:00,2.2658,2.26674,2.26441,2.26441,195400000.0
2005-04-01 17:30:00,2.26439,2.26595,2.26416,2.2656,193700000.0
2005-04-01 17:35:00,2.2657,2.2657,2.26385,2.26494,214100000.0
2005-04-01 17:40:00,2.26495,2.26631,2.26483,2.26591,214200001.0
2005-04-01 17:45:00,2.26632,2.26659,2.26563,2.26595,185000000.0
2005-04-01 17:50:00,2.2656,2.26669,2.26483,2.2653,209200000.0
2005-04-01 17:55:00,2.26488,2.26631,2.26423,2.26448,221000000.0
2005-04-01 18:00:00,2.26434,2.26507,2.26388,2.2649,1480599999.0
2005-04-01 18:05:00,2.26521,2.26572,2.26402,2.26487,1649599999.0
2005-04-01 18:10:00,2.26457,2.26572,2.26437,2.26565,1111100000.0
2005-04-01 18:15:00,2.26538,2.26578,2.26412,2.265,1369199997.0
2005-04-01 18:20:00,2.26537,2.26579,2.26417,2.26489,1292800000.0
2005-04-01 18:25:00,2.26492,2.26559,2.2646,2.26508,1459800000.0
2005-04-01 18:30:00,2.26493,2.26569,2.2642,2.26487,1238400001.0
2005-04-01 18:35:00,2.26492,2.26542,2.26446,2.26472,576200000.0
2005-04-01 18:40:00,2.2647,2.2655,2.26381,2.26408,768000001.0
2005-04-01 18:45:00,2.26414,2.26447,2.26273,2.26317,326700000.0
2005-04-01 18:50:00,2.26318,2.26367,2.26256,2.26336,627099999.0
2005-04-01 18:55:00,2.26325,2.2634,2.2624,2.26259,740100000.0
2005-04-01 19:00:00,2.26304,2.26346,2.26214,2.26233,451399998.0
2005-04-01 19:05:00,2.26242,2.26353,2.26227,2.26291,829300000.0
2005-04-01 19:10:00,2.26311,2.26362,2.26272,2.2633,406500000.0
2005-04-01 19:15:00,2.26315,2.26335,2.26239,2.26278,417800001.0
2005-04-01 19:20:00,2.26287,2.26299,2.26145,2.2625,521200000.0
2005-04-01 19:25:00,2.26236,2.26337,2.26229,2.26317,579499999.0
2005-04-01 19:30:00,2.26314,2.2642,2.26272,2.26365,589599999.0
2005-04-01 19:35:00,2.26402,2.2643,2.26347,2.26371,331700001.0
2005-04-01 19:40:00,2.26384,2.26411,2.26257,2.26279,359300000.0
2005-04-01 19:45:00,2.26294,2.26335,2.26237,2.2625,357800001.0
2005-04-01 19:50:00,2.26236,2.26268,2.26173,2.26215,343100000.0
2005-04-01 19:55:00,2.262,2.26286,2.26184,2.26235,427199999.0
2005-04-01 20:00:00,2.26228,2.263,2.26202,2.26226,233500000.0
2005-04-01 20:05:00,2.26218,2.26294,2.26191,2.26226,209200000.0
2005-04-01 20:10:00,2.26252,2.2629,2.26174,2.26226,498700001.0
2005-04-01 20:15:00,2.26235,2.26284,2.26192,2.26242,629399999.0
2005-04-01 20:20:00,2.26253,2.26269,2.26148,2.2621,536899999.0
2005-04-01 20:25:00,2.26235,2.2629,2.26191,2.26257,803300000.0
2005-04-01 20:30:00,2.26253,2.26471,2.26244,2.26439,1137499999.0
2005-04-01 20:35:00,2.26446,2.26515,2.26331,2.26428,455600000.0
2005-04-01 20:40:00,2.26423,2.26664,2.2639,2.26582,674700001.0
2005-04-01 20:45:00,2.26571,2.26646,2.26521,2.26637,609400000.0
2005-04-01 20:50:00,2.26619,2.26643,2.26549,2.26593,771000000.0
2005-04-01 20:55:00,2.26586,2.26644,2.26519,2.2655,1017999998.0
2005-04-01 21:00:00,2.26564,2.26586,2.26507,2.26544,819299999.0
2005-04-01 21:05:00,2.26557,2.26685,2.26525,2.26685,230599999.0
2005-04-01 21:10:00,2.267,2.26738,2.26628,2.26699,594900000.0
2005-04-01 21:15:00,2.26687,2.26776,2.26647,2.2668,622300000.0
2005-04-01 21:20:00,2.26673,2.26752,2.26648,2.2675,797000000.0
2005-04-01 21:25:00,2.26725,2.26745,2.26594,2.26608,325900000.0
2005-04-01 21:30:00,2.26595,2.26654,2.26536,2.26607,451500000.0
2005-04-01 21:35:00,2.26598,2.2667,2.2657,2.26588,282600000.0
2005-04-01 21:40:00,2.26601,2.26679,2.26572,2.2664,426000001.0
2005-04-01 21:45:00,2.2663,2.26649,2.2643,2.26505,451799998.0
2005-04-01 21:50:00,2.26519,2.26541,2.2645,2.26493,305599999.0
2005-04-01 21:55:00,2.26506,2.2656,2.2641,2.26429,317000000.0
2005-04-01 22:00:00,2.26423,2.26485,2.2636,2.2638,365200000.0
2005-04-01 22:05:00,2.26371,2.26399,2.26296,2.26363,191799999.0
2005-04-01 22:10:00,2.26378,2.26383,2.26278,2.26354,187400000.0
2005-04-01 22:15:00,2.26314,2.26367,2.26294,2.2633,396700000.0
2005-04-01 22:20:00,2.26347,2.2636,2.26208,2.2633,333700000.0
2005-04-01 22:25:00,2.26309,2.26353,2.26266,2.26325,319800000.0
2005-04-01 22:30:00,2.26334,2.26384,2.26313,2.26373,271100000.0
2005-04-01 22:35:00,2.26382,2.26401,2.26309,2.26312,182700000.0
2005-04-01 22:40:00,2.26291,2.26316,2.26171,2.26225,340300001.0
2005-04-01 22:45:00,2.2623,2.26235,2.26133,2.26173,305000000.0
2005-04-01 22:50:00,2.26175,2.26252,2.26088,2.26201,278499999.0
2005-04-01 22:55:00,2.26208,2.26227,2.26152,2.26174,177900000.0
2005-04-01 23:00:00,2.26183,2.26239,2.26183,2.26198,128200000.0
2005-04-01 23:05:00,2.26183,2.26255,2.26162,2.26183,169900000.0
2005-04-01 23:10:00,2.2616,2.26263,2.26158,2.26248,156100000.0
2005-04-01 23:15:00,2.2624,2.26293,2.26187,2.26269,201700000.0
2005-04-01 23:20:00,2.26244,2.26316,2.26212,2.26213,188400000.0
2005-04-01 23:25:00,2.26238,2.26305,2.26219,2.26264,132900000.0
2005-04-01 23:30:00,2.26272,2.26276,2.26189,2.26248,232100000.0
2005-04-01 23:35:00,2.26242,2.26277,2.26212,2.26271,208900000.0
2005-04-01 23:40:00,2.26277,2.26288,2.26232,2.26258,204500000.0
2005-04-01 23:45:00,2.26278,2.26326,2.26227,2.26276,168900000.0
2005-04-01 23:50:00,2.2628,2.26405,2.26274,2.2634,166100000.0
2005-04-01 23:55:00,2.26351,2.26351,2.26277,2.26333,171199999.0
2005-04-03 23:00:00,2.26388,2.26436,2.26274,2.26312,240599999.0
2005-04-03 23:05:00,2.26302,2.26363,2.26284,2.26346,278700001.0
2005-04-03 23:10:00,2.26384,2.2643,2.26316,2.26415,370699999.0
2005-04-03 23:15:00,2.26371,2.26438,2.26361,2.26404,284100000.0
2005-04-03 23:20:00,2.26398,2.26432,2.26379,2.26402,285100002.0
2005-04-03 23:25:00,2.2641,2.2647,2.26379,2.2646,278000000.0
2005-04-03 23:30:00,2.26473,2.265,2.26332,2.2646,313500000.0
2005-04-03 23:35:00,2.26388,2.26538,2.26382,2.26458,253899999.0
2005-04-03 23:40:00,2.26432,2.26527,2.26375,2.26414,278600000.0
2005-04-03 23:45:00,2.26393,2.26489,2.2635,2.264,284300000.0
2005-04-03 23:50:00,2.26392,2.26453,2.26258,2.26322,311900000.0
2005-04-03 23:55:00,2.26346,2.26367,2.26256,2.26298,280600000.0
2005-04-04 00:00:00,2.26283,2.26399,2.26252,2.26318,228399999.0
2005-04-04 00:05:00,2.26318,2.26424,2.26306,2.26349,282600000.0
2005-04-04 00:10:00,2.26414,2.26414,2.26312,2.26334,207800001.0
2005-04-04 00:15:00,2.2631,2.26351,2.26275,2.26324,287800000.0
2005-04-04 00:20:00,2.26325,2.26365,2.26259,2.26272,261500000.0
2005-04-04 00:25:00,2.26255,2.2636,2.26233,2.26331,303799999.0
2005-04-04 00:30:00,2.26346,2.26387,2.26304,2.26329,280400001.0
2005-04-04 00:35:00,2.26316,2.26375,2.26295,2.26305,273400000.0
2005-04-04 00:40:00,2.26362,2.2642,2.26295,2.26372,279500000.0
2005-04-04 00:45:00,2.2635,2.26369,2.26305,2.2633,296500000.0
2005-04-04 00:50:00,2.26328,2.26396,2.26266,2.26299,314000000.0
2005-04-04 00:55:00,2.2626,2.2637,2.2626,2.26302,297800001.0
2005-04-04 01:00:00,2.26296,2.2643,2.26267,2.26308,318000000.0
2005-04-04 01:05:00,2.26336,2.2644,2.26254,2.26356,286200000.0
2005-04-04 01:10:00,2.26372,2.26426,2.26318,2.26318,310700000.0
2005-04-04 01:15:00,2.26357,2.26435,2.26304,2.26343,291600000.0
2005-04-04 01:20:00,2.26366,2.26388,2.26237,2.26274,276400001.0
2005-04-04 01:25:00,2.26256,2.26352,2.26247,2.26282,329699998.0
2005-04-04 01:30:00,2.26271,2.2644,2.26251,2.26431,311400000.0
2005-04-04 01:35:00,2.26403,2.26489,2.26298,2.26367,231200000.0
2005-04-04 01:40:00,2.26294,2.26377,2.26274,2.2635,326500000.0
2005-04-04 01:45:00,2.26307,2.26418,2.26275,2.2629,316300000.0
2005-04-04 01:50:00,2.26293,2.26346,2.26228,2.26236,301900000.0
2005-04-04 01:55:00,2.26262,2.26338,2.26206,2.26287,281700000.0
2005-04-04 02:00:00,2.26329,2.26329,2.26193,2.26216,154300000.0
2005-04-04 02:05:00,2.26246,2.26393,2.26214,2.26276,208200002.0
2005-04-04 02:10:00,2.2624,2.26314,2.26191,2.26276,164100000.0
2005-04-04 02:15:00,2.26262,2.26292,2.26176,2.26191,198200000.0
2005-04-04 02:20:00,2.26203,2.26248,2.26167,2.26242,178700000.0
2005-04-04 02:25:00,2.26237,2.26296,2.2614,2.26218,185100000.0
2005-04-04 02:30:00,2.2623,2.26313,2.26144,2.26187,200500000.0
2005-04-04 02:35:00,2.26198,2.26323,2.26176,2.262,180500000.0
2005-04-04 02:40:00,2.26298,2.26322,2.26201,2.26227,152500000.0
2005-04-04 02:45:00,2.26225,2.26282,2.26077,2.26245,221500001.0
2005-04-04 02:50:00,2.26203,2.26304,2.26149,2.26277,143300000.0
2005-04-04 02:55:00,2.26272,2.26311,2.26148,2.26174,149500000.0
2005-04-04 03:00:00,2.26155,2.26315,2.26155,2.26302,157100000.0
2005-04-04 03:05:00,2.26323,2.26345,2.26227,2.26281,176400001.0
2005-04-04 03:10:00,2.26259,2.26311,2.26216,2.26248,151900000.0
2005-04-04 03:15:00,2.26236,2.26384,2.26221,2.26296,140100000.0
2005-04-04 03:20:00,2.26288,2.26337,2.26242,2.26271,212600000.0
2005-04-04 03:25:00,2.26272,2.26334,2.26211,2.26252,189000000.0
2005-04-04 03:30:00,2.26312,2.26408,2.26224,2.26261,201399999.0
2005-04-04 03:35:00,2.26285,2.26354,2.26223,2.26311,188200000.0
2005-04-04 03:40:00,2.2628,2.26339,2.26223,2.26266,188600000.0
2005-04-04 03:45:00,2.26209,2.26325,2.26209,2.26288,185700000.0
2005-04-04 03:50:00,2.26319,2.26345,2.26212,2.26239,173700000.0
2005-04-04 03:55:00,2.26242,2.26324,2.26192,2.26284,202100000.0
2005-04-04 04:00:00,2.26282,2.26334,2.26217,2.26228,180100000.0
2005-04-04 04:05:00,2.2625,2.26341,2.26179,2.26316,215800000.0
2005-04-04 04:10:00,2.26268,2.26333,2.26158,2.26297,173100000.0
2005-04-04 04:15:00,2.26304,2.26347,2.26186,2.26304,145800000.0
2005-04-04 04:20:00,2.26313,2.26347,2.26157,2.26233,215500000.0
2005-04-04 04:25:00,2.26277,2.26277,2.26151,2.2622,205499999.0
2005-04-04 04:30:00,2.26243,2.26298,2.26158,2.26167,223300000.0
2005-04-04 04:35:00,2.2615,2.26262,2.26121,2.26191,199600000.0
2005-04-04 04:40:00,2.26157,2.26226,2.26137,2.26159,195000000.0
2005-04-04 04:45:00,2.2617,2.26244,2.26086,2.26175,216599998.0
2005-04-04 04:50:00,2.26212,2.26228,2.26068,2.26129,204500000.0
2005-04-04 04:55:00,2.26138,2.26175,2.26066,2.26071,117000000.0
2005-04-04 05:00:00,2.26117,2.26175,2.26082,2.26175,176200000.0
2005-04-04 05:05:00,2.26178,2.26203,2.26081,2.26139,178000000.0
2005-04-04 05:10:00,2.26123,2.26243,2.26084,2.2615,186500000.0
2005-04-04 05:15:00,2.26175,2.26181,2.26041,2.26163,205600000.0
2005-04-04 05:20:00,2.26067,2.26254,2.26045,2.26126,150800000.0
2005-04-04 05:25:00,2.26112,2.26168,2.26051,2.26103,188100000.0
2005-04-04 05:30:00,2.26061,2.26161,2.26048,2.2609,143500000.0
2005-04-04 05:35:00,2.26109,2.26167,2.26039,2.26075,162800000.0
2005-04-04 05:40:00,2.26073,2.26203,2.26021,2.26068,175600000.0
2005-04-04 05:45:00,2.26127,2.26165,2.26048,2.26068,225199998.0
2005-04-04 05:50:00,2.26098,2.26148,2.2602,2.26119,183600000.0
2005-04-04 05:55:00,2.26096,2.26142,2.26058,2.26111,176400000.0
2005-04-04 06:00:00,2.26109,2.26135,2.26023,2.26076,186000000.0
2005-04-04 06:05:00,2.2613,2.26156,2.26068,2.26149,193200001.0
2005-04-04 06:10:00,2.26104,2.26129,2.26035,2.26098,193400000.0
2005-04-04 06:15:00,2.26056,2.26121,2.26026,2.26055,179499999.0
2005-04-04 06:20:00,2.26097,2.26123,2.26046,2.26058,119500000.0
2005-04-04 06:25:00,2.26063,2.26102,2.26013,2.26074,168200000.0
2005-04-04 06:30:00,2.26063,2.26122,2.25985,2.26067,213299999.0
2005-04-04 06:35:00,2.26107,2.2615,2.26019,2.26142,194900000.0
2005-04-04 06:40:00,2.26113,2.26191,2.26033,2.26116,257700000.0
2005-04-04 06:45:00,2.26118,2.26198,2.26085,2.26158,197799999.0
2005-04-04 06:50:00,2.26134,2.26225,2.26122,2.26168,186700001.0
2005-04-04 06:55:00,2.26167,2.26235,2.26135,2.26235,189800000.0
2005-04-04 07:00:00,2.26259,2.26303,2.26184,2.26236,188700000.0
2005-04-04 07:05:00,2.26237,2.26279,2.26176,2.26205,171900000.0
2005-04-04 07:10:00,2.26181,2.26296,2.26179,2.26242,177500000.0
2005-04-04 07:15:00,2.26249,2.26278,2.26186,2.26277,166000000.0
2005-04-04 07:20:00,2.26224,2.26289,2.26198,2.26263,193600000.0
2005-04-04 07:25:00,2.26217,2.26327,2.2619,2.26231,166200000.0
2005-04-04 07:30:00,2.26251,2.26293,2.26203,2.2623,151000000.0
2005-04-04 07:35:00,2.26272,2.26272,2.26178,2.26196,197000001.0
2005-04-04 07:40:00,2.26224,2.26288,2.26178,2.2623,174600000.0
2005-04-04 07:45:00,2.26229,2.26261,2.26194,2.26211,165900000.0
2005-04-04 07:50:00,2.26232,2.26324,2.26164,2.26261,178600000.0
2005-04-04 07:55:00,2.26297,2.26297,2.26116,2.26188,207200001.0
2005-04-04 08:00:00,2.26214,2.26221,2.26144,2.26192,184300000.0
2005-04-04 08:05:00,2.26183,2.26288,2.26096,2.26261,188800000.0
2005-04-04 08:10:00,2.26231,2.26276,2.26176,2.26218,211499999.0
2005-04-04 08:15:00,2.26194,2.26322,2.2616,2.26313,178500000.0
2005-04-04 08:20:00,2.26237,2.26298,2.26173,2.26216,184900000.0
2005-04-04 08:25:00,2.26189,2.26296,2.26165,2.26239,199400000.0
2005-04-04 08:30:00,2.26255,2.26302,2.26121,2.26228,171800000.0
2005-04-04 08:35:00,2.26218,2.26236,2.26086,2.26153,195300000.0
2005-04-04 08:40:00,2.26093,2.2616,2.26013,2.26078,186100000.0
2005-04-04 08:45:00,2.26013,2.26065,2.25913,2.26037,203800000.0
2005-04-04 08:50:00,2.25956,2.26127,2.25956,2.26091,223300000.0
2005-04-04 08:55:00,2.26098,2.26165,2.26001,2.26085,193499999.0
2005-04-04 09:00:00,2.26095,2.26112,2.25992,2.26063,166600000.0
2005-04-04 09:05:00,2.26036,2.26079,2.25916,2.26,190500000.0
2005-04-04 09:10:00,2.26003,2.26064,2.25952,2.26008,160600000.0
2005-04-04 09:15:00,2.26036,2.26065,2.25982,2.26051,192300000.0
2005-04-04 09:20:00,2.26034,2.26078,2.25978,2.26003,182300000.0
2005-04-04 09:25:00,2.25969,2.26054,2.25941,2.26014,168600000.0
2005-04-04 09:30:00,2.25974,2.26069,2.25974,2.2605,238300000.0
2005-04-04 09:35:00,2.2608,2.2609,2.25998,2.26035,206900000.0
2005-04-04 09:40:00,2.26017,2.26073,2.26,2.26033,222600002.0
2005-04-04 09:45:00,2.26045,2.26073,2.25998,2.26016,165400001.0
2005-04-04 09:50:00,2.26026,2.26079,2.25981,2.2604,211700000.0
2005-04-04 09:55:00,2.2599,2.26021,2.25803,2.2585,198000000.0
2005-04-04 10:00:00,2.25811,2.25853,2.25773,2.25808,170800000.0
2005-04-04 10:05:00,2.25813,2.25849,2.25743,2.25767,170300001.0
2005-04-04 10:10:00,2.25792,2.25812,2.25749,2.25775,137500000.0
2005-04-04 10:15:00,2.25777,2.25865,2.25744,2.25771,220200000.0
2005-04-04 10:20:00,2.2574,2.25831,2.25732,2.25831,207300000.0
2005-04-04 10:25:00,2.25825,2.25886,2.25802,2.25847,200500000.0
2005-04-04 10:30:00,2.25877,2.25877,2.25798,2.25798,192200000.0
2005-04-04 10:35:00,2.25802,2.25802,2.25678,2.25728,168300000.0
2005-04-04 10:40:00,2.25736,2.25788,2.25664,2.25723,234700000.0
2005-04-04 10:45:00,2.25756,2.25789,2.25693,2.25789,161000000.0
2005-04-04 10:50:00,2.25765,2.25796,2.25705,2.25747,167000000.0
2005-04-04 10:55:00,2.25746,2.25832,2.25695,2.25822,225500000.0
2005-04-04 11:00:00,2.25814,2.25891,2.25775,2.2588,224200000.0
2005-04-04 11:05:00,2.25886,2.25965,2.25801,2.25885,224300000.0
2005-04-04 11:10:00,2.25904,2.25986,2.25787,2.25986,185500000.0
2005-04-04 11:15:00,2.25984,2.26082,2.25952,2.26019,235300000.0
2005-04-04 11:20:00,2.26023,2.26127,2.26003,2.261,163600000.0
2005-04-04 11:25:00,2.26101,2.26122,2.25994,2.25994,172700000.0
2005-04-04 11:30:00,2.26024,2.2614,2.2599,2.26092,194300000.0
2005-04-04 11:35:00,2.2611,2.26214,2.261,2.26118,214000000.0
2005-04-04 11:40:00,2.26115,2.26191,2.26038,2.26121,197400000.0
2005-04-04 11:45:00,2.26132,2.26132,2.2602,2.26049,149100000.0
2005-04-04 11:50:00,2.26061,2.26113,2.26043,2.2611,185799999.0
2005-04-04 11:55:00,2.26095,2.26117,2.26055,2.26103,202300000.0
2005-04-04 12:00:00,2.2612,2.2614,2.26055,2.26127,210000000.0
2005-04-04 12:05:00,2.26132,2.26135,2.26048,2.26051,220900000.0
2005-04-04 12:10:00,2.26055,2.26108,2.2598,2.26016,193800000.0
2005-04-04 12:15:00,2.26004,2.26043,2.25915,2.2593,184300000.0
2005-04-04 12:20:00,2.25939,2.26005,2.25904,2.25979,186100002.0
2005-04-04 12:25:00,2.25964,2.26007,2.25933,2.25942,194400000.0
2005-04-04 12:30:00,2.25946,2.25965,2.25873,2.25938,177900000.0
2005-04-04 12:35:00,2.25898,2.25966,2.25859,2.2595,241099999.0
2005-04-04 12:40:00,2.25944,2.26054,2.25922,2.2599,180800000.0
2005-04-04 12:45:00,2.25992,2.26006,2.25914,2.25947,218700000.0
2005-04-04 12:50:00,2.25928,2.25976,2.25901,2.25971,201099999.0
2005-04-04 12:55:00,2.25969,2.26015,2.25933,2.25972,212000000.0
2005-04-04 13:00:00,2.25947,2.25969,2.25874,2.25932,202000000.0
2005-04-04 13:05:00,2.25916,2.25947,2.25876,2.25902,187000000.0
2005-04-04 13:10:00,2.25876,2.25956,2.25871,2.25907,177200000.0
2005-04-04 13:15:00,2.25914,2.25964,2.25845,2.25871,193400000.0
2005-04-04 13:20:00,2.25859,2.25922,2.25817,2.2589,194500000.0
2005-04-04 13:25:00,2.25873,2.25923,2.25812,2.25865,191899998.0
2005-04-04 13:30:00,2.25899,2.25919,2.25838,2.25898,207700000.0
2005-04-04 13:35:00,2.25908,2.2598,2.25879,2.25956,210299998.0
2005-04-04 13:40:00,2.2596,2.26023,2.25922,2.25986,204300000.0
2005-04-04 13:45:00,2.26013,2.2605,2.25984,2.26005,162500000.0
2005-04-04 13:50:00,2.26041,2.26048,2.25977,2.2603,201400000.0
2005-04-04 13:55:00,2.26044,2.26099,2.26006,2.26075,228800000.0
2005-04-04 14:00:00,2.26105,2.26161,2.26079,2.2613,139200000.0
2005-04-04 14:05:00,2.26105,2.26165,2.26105,2.26125,166200000.0
2005-04-04 14:10:00,2.26132,2.26132,2.26022,2.26085,216000000.0
2005-04-04 14:15:00,2.26085,2.26129,2.25984,2.26023,205500000.0
2005-04-04 14:20:00,2.2606,2.26088,2.25978,2.26007,245900000.0
2005-04-04 14:25:00,2.2603,2.26099,2.25968,2.25994,208800000.0
2005-04-04 14:30:00,2.26041,2.26071,2.25966,2.26027,228000000.0
2005-04-04 14:35:00,2.26025,2.26033,2.25939,2.2597,235299997.0
2005-04-04 14:40:00,2.25998,2.26004,2.25898,2.25943,182000000.0
2005-04-04 14:45:00,2.25924,2.25978,2.25889,2.2596,183200000.0
2005-04-04 14:50:00,2.25995,2.2603,2.25888,2.25945,174300000.0
2005-04-04 14:55:00,2.25946,2.26068,2.25925,2.26058,227100000.0
2005-04-04 15:00:00,2.2608,2.26113,2.25991,2.26019,189400000.0
2005-04-04 15:05:00,2.26018,2.26052,2.25964,2.26021,187500000.0
2005-04-04 15:10:00,2.26016,2.26092,2.25995,2.26055,157700000.0
2005-04-04 15:15:00,2.261,2.26183,2.25975,2.26044,214900001.0
2005-04-04 15:20:00,2.26003,2.26138,2.26002,2.26046,162200000.0
2005-04-04 15:25:00,2.26034,2.26226,2.26029,2.26224,190100000.0
2005-04-04 15:30:00,2.2622,2.26317,2.26217,2.26285,225300000.0
2005-04-04 15:35:00,2.2629,2.2642,2.26256,2.26366,231200000.0
2005-04-04 15:40:00,2.26362,2.26362,2.2626,2.26296,147000000.0
2005-04-04 15:45:00,2.26315,2.26372,2.26268,2.2635,242600000.0
2005-04-04 15:50:00,2.26325,2.26431,2.26272,2.26424,178300000.0
2005-04-04 15:55:00,2.2646,2.26499,2.26388,2.26478,191100000.0
2005-04-04 16:00:00,2.26476,2.26558,2.26421,2.26553,211700000.0
2005-04-04 16:05:00,2.26576,2.26594,2.26509,2.26591,217799999.0
2005-04-04 16:10:00,2.26645,2.2667,2.26541,2.2658,198100000.0
2005-04-04 16:15:00,2.26588,2.26732,2.26587,2.267,167700000.0
2005-04-04 16:20:00,2.26698,2.2681,2.26607,2.26625,169700000.0
2005-04-04 16:25:00,2.26644,2.26742,2.26617,2.26687,218200000.0
2005-04-04 16:30:00,2.2667,2.26735,2.26656,2.26726,166800000.0
2005-04-04 16:35:00,2.26739,2.26889,2.26735,2.26879,196800000.0
2005-04-04 16:40:00,2.26902,2.26934,2.26787,2.26794,186200000.0
2005-04-04 16:45:00,2.26814,2.26842,2.26748,2.26805,202200000.0
2005-04-04 16:50:00,2.26781,2.26848,2.26762,2.26816,197400000.0
2005-04-04 16:55:00,2.26784,2.26849,2.2677,2.26849,173900000.0
2005-04-04 17:00:00,2.26848,2.26969,2.26829,2.26944,167700000.0
2005-04-04 17:05:00,2.26942,2.26942,2.26836,2.26914,169500000.0
2005-04-04 17:10:00,2.2692,2.2692,2.26787,2.26812,181699999.0
2005-04-04 17:15:00,2.26772,2.26896,2.26764,2.26896,207399999.0
2005-04-04 17:20:00,2.2691,2.26979,2.26854,2.26905,214100000.0
2005-04-04 17:25:00,2.26919,2.26935,2.26815,2.26828,163500000.0
2005-04-04 17:30:00,2.26832,2.26897,2.26771,2.26846,173100000.0
2005-04-04 17:35:00,2.26867,2.26907,2.26809,2.26838,212400000.0
2005-04-04 17:40:00,2.26852,2.26874,2.26776,2.26798,188500000.0
2005-04-04 17:45:00,2.26809,2.2689,2.26774,2.26853,216300001.0
2005-04-04 17:50:00,2.26845,2.26868,2.26756,2.26786,221500000.0
2005-04-04 17:55:00,2.26777,2.26782,2.26705,2.26705,179200000.0
2005-04-04 18:00:00,2.26708,2.2681,2.26667,2.26795,1527100001.0
2005-04-04 18:05:00,2.26806,2.26863,2.26739,2.26841,1803300000.0
2005-04-04 18:10:00,2.26851,2.26853,2.26726,2.26818,1155999998.0
2005-04-04 18:15:00,2.26819,2.26896,2.26819,2.26866,1353200000.0
2005-04-04 18:20:00,2.26859,2.26931,2.26753,2.26798,1320500002.0
2005-04-04 18:25:00,2.26797,2.2683,2.26748,2.26787,1379000001.0
2005-04-04 18:30:00,2.26785,2.26831,2.26723,2.26767,1275500001.0
2005-04-04 18:35:00,2.26797,2.26885,2.26723,2.26736,647699999.0
2005-04-04 18:40:00,2.2673,2.26743,2.26619,2.26647,689100000.0
2005-04-04 18:45:00,2.26652,2.26847,2.26645,2.26809,329200000.0
2005-04-04 18:50:00,2.26819,2.26852,2.26708,2.26817,628700000.0
2005-04-04 18:55:00,2.268,2.2684,2.26728,2.26789,748499999.0
2005-04-04 19:00:00,2.26785,2.26814,2.26729,2.26778,395100000.0
2005-04-04 19:05:00,2.26781,2.2681,2.26712,2.26736,799800000.0
2005-04-04 19:10:00,2.26729,2.26857,2.26699,2.26808,463300000.0
2005-04-04 19:15:00,2.26843,2.26911,2.2682,2.26864,432200000.0
2005-04-04 19:20:00,2.26882,2.26935,2.26821,2.26932,522599999.0
2005-04-04 19:25:00,2.26927,2.27002,2.26898,2.26949,548300000.0
2005-04-04 19:30:00,2.26951,2.26998,2.26917,2.26974,554000000.0
2005-04-04 19:35:00,2.26985,2.27001,2.26873,2.26911,429399999.0
2005-04-04 19:40:00,2.26927,2.26944,2.26825,2.26892,366000000.0
2005-04-04 19:45:00,2.26858,2.26945,2.26851,2.26888,343199999.0
2005-04-04 19:50:00,2.26909,2.26944,2.26882,2.26916,376900000.0
2005-04-04 19:55:00,2.26901,2.26995,2.26876,2.26894,448700000.0
2005-04-04 20:00:00,2.26897,2.26991,2.26855,2.26965,277100000.0
2005-04-04 20:05:00,2.2695,2.26994,2.26887,2.26898,211100000.0
2005-04-04 20:10:00,2.2693,2.26939,2.26822,2.2683,515800002.0
2005-04-04 20:15:00,2.26834,2.26914,2.26823,2.26867,619400000.0
2005-04-04 20:20:00,2.26896,2.26896,2.26831,2.26854,654500000.0
2005-04-04 20:25:00,2.2684,2.26913,2.2681,2.26857,865200001.0
2005-04-04 20:30:00,2.26875,2.26943,2.26827,2.26895,1095700001.0
2005-04-04 20:35:00,2.2692,2.26952,2.26879,2.26903,530999999.0
2005-04-04 20:40:00,2.26913,2.26957,2.26861,2.26937,736599998.0
2005-04-04 20:45:00,2.26941,2.26961,2.26845,2.26872,538699999.0
2005-04-04 20:50:00,2.26879,2.2692,2.26797,2.26816,764299999.0
2005-04-04 20:55:00,2.26805,2.26846,2.26729,2.26781,1081800001.0
2005-04-04 21:00:00,2.26755,2.26776,2.26668,2.2673,792500001.0
2005-04-04 21:05:00,2.26701,2.2672,2.26639,2.26663,256800000.0
2005-04-04 21:10:00,2.26664,2.26728,2.26647,2.26705,555800000.0
2005-04-04 21:15:00,2.2671,2.2675,2.26636,2.26702,652799999.0
2005-04-04 21:20:00,2.26713,2.26719,2.26581,2.26689,738999999.0
2005-04-04 21:25:00,2.26704,2.26781,2.26663,2.2677,315500000.0
2005-04-04 21:30:00,2.26779,2.26799,2.26709,2.26757,436200000.0
2005-04-04 21:35:00,2.26766,2.26776,2.26705,2.26758,255599999.0
2005-04-04 21:40:00,2.26757,2.26783,2.26696,2.26702,358700000.0
2005-04-04 21:45:00,2.2675,2.26787,2.26674,2.26722,448800001.0
2005-04-04 21:50:00,2.26707,2.26797,2.26618,2.26618,246000000.0
2005-04-04 21:55:00,2.26694,2.26762,2.26639,2.26755,372799999.0
2005-04-04 22:00:00,2.26736,2.26774,2.2668,2.26711,320700000.0
2005-04-04 22:05:00,2.26716,2.26751,2.26634,2.26701,193300000.0
2005-04-04 22:10:00,2.26695,2.26752,2.26673,2.26736,254200000.0
2005-04-04 22:15:00,2.26739,2.26754,2.2666,2.26733,414100000.0
2005-04-04 22:20:00,2.26718,2.26778,2.26688,2.26759,316000001.0
2005-04-04 22:25:00,2.26699,2.26789,2.26641,2.26687,358200000.0
2005-04-04 22:30:00,2.26741,2.26779,2.26698,2.26753,293200000.0
2005-04-04 22:35:00,2.26698,2.26805,2.26696,2.26805,148900000.0
2005-04-04 22:40:00,2.26736,2.26797,2.26706,2.26775,334600000.0
2005-04-04 22:45:00,2.2678,2.26813,2.267,2.2671,276300000.0
2005-04-04 22:50:00,2.26707,2.26787,2.2669,2.26702,240600000.0
2005-04-04 22:55:00,2.26593,2.26791,2.26582,2.26791,220000000.0
2005-04-04 23:00:00,2.26783,2.26888,2.26777,2.26837,214100000.0
2005-04-04 23:05:00,2.26797,2.26861,2.26777,2.26787,237700000.0
2005-04-04 23:10:00,2.26806,2.26824,2.26725,2.26767,145300000.0
2005-04-04 23:15:00,2.26721,2.26779,2.2669,2.26747,155399999.0
2005-04-04 23:20:00,2.26736,2.26782,2.26707,2.26745,176400000.0
2005-04-04 23:25:00,2.26704,2.26797,2.26704,2.26737,176700000.0
2005-04-04 23:30:00,2.26802,2.26802,2.26718,2.26765,185000000.0
2005-04-04 23:35:00,2.26754,2.26839,2.26717,2.26768,223500000.0
2005-04-04 23:40:00,2.26782,2.26843,2.26728,2.26774,165700000.0
2005-04-04 23:45:00,2.26812,2.26895,2.26751,2.26818,193100000.0
2005-04-04 23:50:00,2.26837,2.26839,2.26734,2.2676,155300000.0
2005-04-04 23:55:00,2.26748,2.268,2.26733,2.2678,202800001.0
2005-04-05 00:00:00,2.26753,2.26772,2.26688,2.26711,203200000.0
2005-04-05 00:05:00,2.26735,2.26741,2.26661,2.2668,159000001.0
2005-04-05 00:10:00,2.26691,2.26723,2.26619,2.2671,166100000.0
2005-04-05 00:15:00,2.26717,2.26793,2.26656,2.26741,207600000.0
2005-04-05 00:20:00,2.2674,2.26784,2.26645,2.26704,158000000.0
2005-04-05 00:25:00,2.26677,2.26779,2.26677,2.26761,193200000.0
2005-04-05 00:30:00,2.2679,2.26855,2.26742,2.26755,134100000.0
2005-04-05 00:35:00,2.26795,2.26892,2.26772,2.26835,193400000.0
2005-04-05 00:40:00,2.26807,2.26879,2.26797,2.26844,164700000.0
2005-04-05 00:45:00,2.26833,2.26879,2.26803,2.26853,187600001.0
2005-04-05 00:50:00,2.26854,2.26871,2.26765,2.26795,196900000.0
2005-04-05 00:55:00,2.26828,2.26844,2.26765,2.2682,194800000.0
2005-04-05 01:00:00,2.26742,2.26824,2.26731,2.26808,169399999.0
2005-04-05 01:05:00,2.26799,2.26841,2.26785,2.26809,214600000.0
2005-04-05 01:10:00,2.26821,2.26841,2.26723,2.26729,204500000.0
2005-04-05 01:15:00,2.26747,2.26821,2.26743,2.26798,249300000.0
2005-04-05 01:20:00,2.26799,2.26863,2.26768,2.26775,251899999.0
2005-04-05 01:25:00,2.26803,2.2685,2.26777,2.26833,170699999.0
2005-04-05 01:30:00,2.26813,2.26867,2.2679,2.2684,182600000.0
2005-04-05 01:35:00,2.26834,2.26851,2.26764,2.26771,163600000.0
2005-04-05 01:40:00,2.26823,2.269,2.26777,2.26852,189800000.0
2005-04-05 01:45:00,2.26872,2.26882,2.26815,2.26832,173400000.0
2005-04-05 01:50:00,2.26853,2.26894,2.268,2.26844,245399998.0
2005-04-05 01:55:00,2.26814,2.26903,2.26785,2.26861,158700000.0
2005-04-05 02:00:00,2.26906,2.26965,2.26816,2.26952,169000000.0
2005-04-05 02:05:00,2.26948,2.27002,2.26875,2.26997,239000000.0
2005-04-05 02:10:00,2.26975,2.26995,2.26869,2.26878,146800000.0
2005-04-05 02:15:00,2.26921,2.26951,2.26855,2.26862,177500000.0
2005-04-05 02:20:00,2.26852,2.26894,2.26814,2.2689,217399999.0
2005-04-05 02:25:00,2.2688,2.26931,2.26838,2.26884,186800000.0
2005-04-05 02:30:00,2.26922,2.26946,2.26839,2.26914,179800000.0
2005-04-05 02:35:00,2.26883,2.26952,2.26874,2.26875,167100000.0
2005-04-05 02:40:00,2.26945,2.26994,2.26895,2.26945,188800000.0
2005-04-05 02:45:00,2.26922,2.26971,2.26864,2.2693,159600000.0
2005-04-05 02:50:00,2.26952,2.26969,2.26863,2.26887,176400000.0
2005-04-05 02:55:00,2.2691,2.26959,2.26872,2.26921,157100000.0
2005-04-05 03:00:00,2.26914,2.26959,2.26836,2.26902,175599999.0
2005-04-05 03:05:00,2.26858,2.26989,2.26838,2.26961,188900000.0
2005-04-05 03:10:00,2.26993,2.27049,2.26936,2.26958,212100000.0
2005-04-05 03:15:00,2.26983,2.27036,2.269,2.27036,203100000.0
2005-04-05 03:20:00,2.27011,2.27036,2.2693,2.27006,230799999.0
2005-04-05 03:25:00,2.2702,2.27036,2.26973,2.27013,223900000.0
2005-04-05 03:30:00,2.27004,2.27036,2.26939,2.26971,188400001.0
2005-04-05 03:35:00,2.26993,2.27045,2.26938,2.26938,206800000.0
2005-04-05 03:40:00,2.2698,2.26998,2.26903,2.26964,163100000.0
2005-04-05 03:45:00,2.2692,2.27039,2.26901,2.27015,196500000.0
2005-04-05 03:50:00,2.27051,2.27059,2.2696,2.27036,199100000.0
2005-04-05 03:55:00,2.27016,2.27049,2.26946,2.27049,203700000.0
2005-04-05 04:00:00,2.27045,2.27089,2.26986,2.27034,198800000.0
2005-04-05 04:05:00,2.27066,2.27098,2.26978,2.27035,152200000.0
2005-04-05 04:10:00,2.27033,2.27088,2.26989,2.27086,220399999.0
2005-04-05 04:15:00,2.27103,2.27269,2.27035,2.27254,164100001.0
2005-04-05 04:20:00,2.27243,2.27385,2.27204,2.27287,238399998.0
2005-04-05 04:25:00,2.27344,2.27405,2.2731,2.27405,190100000.0
2005-04-05 04:30:00,2.27425,2.27552,2.2739,2.27405,182200000.0
2005-04-05 04:35:00,2.27432,2.27432,2.27278,2.2731,185800000.0
2005-04-05 04:40:00,2.27275,2.27311,2.27188,2.27289,226800000.0
2005-04-05 04:45:00,2.2729,2.27319,2.27221,2.27316,177900000.0
2005-04-05 04:50:00,2.273,2.27374,2.27254,2.27373,207600001.0
2005-04-05 04:55:00,2.27353,2.27372,2.27258,2.27278,205600000.0
2005-04-05 05:00:00,2.27287,2.27295,2.27155,2.27201,210900000.0
2005-04-05 05:05:00,2.27222,2.27226,2.27151,2.27193,200700000.0
2005-04-05 05:10:00,2.27191,2.27284,2.27182,2.27277,197300000.0
2005-04-05 05:15:00,2.27252,2.27301,2.27229,2.27281,242400000.0
2005-04-05 05:20:00,2.27275,2.27309,2.27243,2.27285,178300000.0
2005-04-05 05:25:00,2.27299,2.27318,2.2722,2.27261,202600000.0
2005-04-05 05:30:00,2.27252,2.27317,2.27171,2.27269,180700000.0
2005-04-05 05:35:00,2.27262,2.27318,2.2725,2.27298,142900000.0
2005-04-05 05:40:00,2.27267,2.27309,2.27228,2.27267,158900000.0
2005-04-05 05:45:00,2.27269,2.2733,2.27261,2.2729,167800000.0
2005-04-05 05:50:00,2.27327,2.27348,2.27252,2.27317,193300000.0
2005-04-05 05:55:00,2.27263,2.27351,2.27255,2.27274,156800002.0
2005-04-05 06:00:00,2.27314,2.27343,2.27247,2.2728,204200000.0
2005-04-05 06:05:00,2.2727,2.27314,2.27208,2.27246,197900000.0
2005-04-05 06:10:00,2.2725,2.27272,2.27193,2.27238,214700000.0
2005-04-05 06:15:00,2.27187,2.27278,2.27187,2.2723,183100000.0
2005-04-05 06:20:00,2.27297,2.27297,2.27225,2.27236,214399999.0
2005-04-05 06:25:00,2.27209,2.27316,2.27197,2.27285,177800000.0
2005-04-05 06:30:00,2.27287,2.27299,2.27194,2.27271,164700000.0
2005-04-05 06:35:00,2.27277,2.27295,2.27208,2.27264,199300000.0
2005-04-05 06:40:00,2.27278,2.27292,2.27216,2.27235,189799998.0
2005-04-05 06:45:00,2.27242,2.27277,2.27198,2.27235,196700000.0
2005-04-05 06:50:00,2.27241,2.27281,2.27196,2.272,200499999.0
2005-04-05 06:55:00,2.2721,2.27274,2.27193,2.27223,142100000.0
2005-04-05 07:00:00,2.27242,2.27278,2.2714,2.27144,171800001.0
2005-04-05 07:05:00,2.27218,2.27262,2.27182,2.27226,204100000.0
2005-04-05 07:10:00,2.27207,2.27263,2.27163,2.27252,181500000.0
2005-04-05 07:15:00,2.27262,2.27268,2.27182,2.27192,204399999.0
2005-04-05 07:20:00,2.27235,2.27262,2.27132,2.2718,239800000.0
2005-04-05 07:25:00,2.27164,2.27244,2.27135,2.27228,178800000.0
2005-04-05 07:30:00,2.27239,2.27257,2.27185,2.27217,205300000.0
2005-04-05 07:35:00,2.27212,2.27264,2.27178,2.27246,173000000.0
2005-04-05 07:40:00,2.27257,2.27287,2.27211,2.27257,171600000.0
2005-04-05 07:45:00,2.27271,2.27319,2.27231,2.27275,226400000.0
2005-04-05 07:50:00,2.27276,2.27318,2.27257,2.27298,199100001.0
2005-04-05 07:55:00,2.27271,2.27385,2.27261,2.27347,213200000.0
2005-04-05 08:00:00,2.27363,2.27382,2.27238,2.27369,198600000.0
2005-04-05 08:05:00,2.27372,2.27396,2.27267,2.2727,180900000.0
2005-04-05 08:10:00,2.27248,2.27328,2.27183,2.27276,173700000.0
2005-04-05 08:15:00,2.27288,2.27337,2.27249,2.27337,228200001.0
2005-04-05 08:20:00,2.27321,2.2736,2.27272,2.27272,184300000.0
2005-04-05 08:25:00,2.27234,2.2727,2.27205,2.27251,182300001.0
2005-04-05 08:30:00,2.27204,2.27301,2.27172,2.27293,226200001.0
2005-04-05 08:35:00,2.273,2.27302,2.27215,2.27229,216100000.0
2005-04-05 08:40:00,2.27236,2.27369,2.27218,2.27358,197100000.0
2005-04-05 08:45:00,2.27355,2.27442,2.27336,2.27353,225800000.0
2005-04-05 08:50:00,2.27361,2.27412,2.2732,2.27332,200100000.0
2005-04-05 08:55:00,2.27335,2.27371,2.27251,2.27271,183500000.0
2005-04-05 09:00:00,2.27245,2.27381,2.27245,2.27322,137100000.0
2005-04-05 09:05:00,2.27339,2.27409,2.27253,2.2739,234000001.0
2005-04-05 09:10:00,2.27405,2.27459,2.27383,2.27404,170200000.0
2005-04-05 09:15:00,2.27367,2.27502,2.27344,2.27489,198100000.0
2005-04-05 09:20:00,2.27478,2.27529,2.27406,2.27435,225099999.0
2005-04-05 09:25:00,2.27424,2.2744,2.27328,2.27342,221100000.0
2005-04-05 09:30:00,2.27325,2.2744,2.27304,2.27427,214300000.0
2005-04-05 09:35:00,2.27429,2.27461,2.27366,2.27417,226700000.0
2005-04-05 09:40:00,2.27418,2.27425,2.27343,2.27382,174200000.0
2005-04-05 09:45:00,2.27376,2.27395,2.27311,2.27326,189800000.0
2005-04-05 09:50:00,2.27324,2.27375,2.27282,2.27329,203000000.0
2005-04-05 09:55:00,2.27325,2.2739,2.27292,2.2739,175700000.0
2005-04-05 10:00:00,2.27381,2.27398,2.27291,2.27342,184500000.0
2005-04-05 10:05:00,2.27315,2.27383,2.27285,2.27294,194200000.0
2005-04-05 10:10:00,2.2729,2.27327,2.27255,2.27261,194000000.0
2005-04-05 10:15:00,2.27258,2.27311,2.27218,2.27263,190000000.0
2005-04-05 10:20:00,2.27297,2.27313,2.2722,2.27267,191900000.0
2005-04-05 10:25:00,2.27296,2.27344,2.27232,2.27339,215200000.0
2005-04-05 10:30:00,2.27345,2.27439,2.27328,2.27439,159700000.0
2005-04-05 10:35:00,2.27474,2.27475,2.2735,2.27385,186100000.0
2005-04-05 10:40:00,2.27407,2.27417,2.27328,2.27332,195100000.0
2005-04-05 10:45:00,2.27314,2.27367,2.27286,2.27313,224000000.0
2005-04-05 10:50:00,2.27305,2.27305,2.2722,2.2725,174900001.0
2005-04-05 10:55:00,2.27236,2.27257,2.27148,2.27172,214900000.0
2005-04-05 11:00:00,2.27182,2.27299,2.27154,2.27206,156100000.0
2005-04-05 11:05:00,2.27199,2.27223,2.27148,2.27204,225100001.0
2005-04-05 11:10:00,2.27211,2.27276,2.26979,2.27235,184100000.0
2005-04-05 11:15:00,2.27258,2.27291,2.27223,2.27276,200800001.0
2005-04-05 11:20:00,2.27235,2.27318,2.27175,2.27175,197100001.0
2005-04-05 11:25:00,2.2717,2.27225,2.27154,2.27193,214100000.0
2005-04-05 11:30:00,2.27187,2.27259,2.27181,2.27248,229800000.0
2005-04-05 11:35:00,2.27256,2.27288,2.27208,2.27245,198100000.0
2005-04-05 11:40:00,2.27268,2.27309,2.27196,2.27279,210200001.0
2005-04-05 11:45:00,2.27295,2.27295,2.27167,2.27178,140100001.0
2005-04-05 11:50:00,2.27224,2.27323,2.27194,2.27307,165600000.0
2005-04-05 11:55:00,2.27324,2.27347,2.27251,2.27259,243899999.0
2005-04-05 12:00:00,2.27304,2.27311,2.27187,2.272,217200000.0
2005-04-05 12:05:00,2.27243,2.27261,2.27169,2.27202,210600001.0
2005-04-05 12:10:00,2.27244,2.27263,2.27191,2.27213,176000000.0
2005-04-05 12:15:00,2.27228,2.27265,2.27196,2.27215,165800000.0
2005-04-05 12:20:00,2.27195,2.27257,2.27129,2.27198,176500000.0
2005-04-05 12:25:00,2.27212,2.27251,2.27171,2.27215,201700001.0
2005-04-05 12:30:00,2.27227,2.27256,2.27184,2.27222,171600000.0
2005-04-05 12:35:00,2.27211,2.27241,2.27172,2.27191,242800001.0
2005-04-05 12:40:00,2.27167,2.27276,2.27167,2.27259,218100000.0
2005-04-05 12:45:00,2.27263,2.2733,2.27228,2.27316,228799998.0
2005-04-05 12:50:00,2.273,2.27339,2.27279,2.27327,205800000.0
2005-04-05 12:55:00,2.27308,2.27371,2.27266,2.27326,165100000.0
2005-04-05 13:00:00,2.27308,2.27338,2.27279,2.27304,195200000.0
2005-04-05 13:05:00,2.27331,2.27382,2.27305,2.27382,187299999.0
2005-04-05 13:10:00,2.27379,2.27388,2.27288,2.27338,220300000.0
2005-04-05 13:15:00,2.27324,2.2738,2.27294,2.27342,214899999.0
2005-04-05 13:20:00,2.27362,2.27403,2.27303,2.27389,186700000.0
2005-04-05 13:25:00,2.2738,2.27427,2.27355,2.27418,202600000.0
2005-04-05 13:30:00,2.27403,2.27479,2.27385,2.2743,173700000.0
2005-04-05 13:35:00,2.27436,2.27449,2.27255,2.27261,212100000.0
2005-04-05 13:40:00,2.27284,2.27383,2.27264,2.27355,180700000.0
2005-04-05 13:45:00,2.27326,2.27345,2.27227,2.27231,173900000.0
2005-04-05 13:50:00,2.27225,2.27268,2.27184,2.27219,198400000.0
2005-04-05 13:55:00,2.27205,2.27282,2.27205,2.27224,172500000.0
2005-04-05 14:00:00,2.27222,2.2723,2.2715,2.27188,172200000.0
2005-04-05 14:05:00,2.27151,2.27222,2.27107,2.27177,156300000.0
2005-04-05 14:10:00,2.2724,2.27271,2.27123,2.27143,211100000.0
2005-04-05 14:15:00,2.27122,2.27133,2.2673,2.26842,185900000.0
2005-04-05 14:20:00,2.2686,2.26925,2.26836,2.26889,169500000.0
2005-04-05 14:25:00,2.26865,2.26903,2.26683,2.26709,225800000.0
2005-04-05 14:30:00,2.2672,2.26735,2.26601,2.26665,196000000.0
2005-04-05 14:35:00,2.26658,2.26706,2.26628,2.2666,206100000.0
2005-04-05 14:40:00,2.26689,2.26724,2.26656,2.26709,211500001.0
2005-04-05 14:45:00,2.26702,2.26706,2.26602,2.26607,196800001.0
2005-04-05 14:50:00,2.2662,2.26675,2.26541,2.26563,205300000.0
2005-04-05 14:55:00,2.266,2.26631,2.26514,2.26621,210300001.0
2005-04-05 15:00:00,2.26627,2.26693,2.26597,2.26683,205400000.0
2005-04-05 15:05:00,2.26655,2.26726,2.26633,2.26688,191900000.0
2005-04-05 15:10:00,2.26671,2.26713,2.26597,2.26609,182100000.0
2005-04-05 15:15:00,2.26615,2.26675,2.26577,2.26643,180200000.0
2005-04-05 15:20:00,2.26627,2.26682,2.26605,2.26673,149500000.0
2005-04-05 15:25:00,2.26642,2.26687,2.26587,2.26619,183600000.0
2005-04-05 15:30:00,2.2659,2.26722,2.26563,2.26657,183000000.0
2005-04-05 15:35:00,2.26691,2.26752,2.26649,2.26725,199200000.0
2005-04-05 15:40:00,2.2671,2.26765,2.26688,2.26702,163899998.0
2005-04-05 15:45:00,2.26714,2.26775,2.26666,2.2672,258400000.0
2005-04-05 15:50:00,2.26701,2.26755,2.2668,2.26711,203900001.0
2005-04-05 15:55:00,2.26748,2.26819,2.26689,2.26806,196700000.0
2005-04-05 16:00:00,2.26841,2.26865,2.26792,2.26817,209900000.0
2005-04-05 16:05:00,2.26795,2.26835,2.26724,2.26757,208000000.0
2005-04-05 16:10:00,2.26758,2.26836,2.26675,2.26678,163300000.0
2005-04-05 16:15:00,2.26705,2.26822,2.26667,2.26746,181100000.0
2005-04-05 16:20:00,2.26759,2.26775,2.26695,2.26762,188400000.0
2005-04-05 16:25:00,2.26746,2.26798,2.26714,2.26766,202300000.0
2005-04-05 16:30:00,2.26723,2.26822,2.26712,2.26768,181700000.0
2005-04-05 16:35:00,2.26781,2.26853,2.26759,2.2678,160800000.0
2005-04-05 16:40:00,2.26812,2.26839,2.26733,2.26828,190900000.0
2005-04-05 16:45:00,2.26816,2.26888,2.2681,2.26873,162700000.0
2005-04-05 16:50:00,2.26856,2.26905,2.26809,2.26855,201100000.0
2005-04-05 16:55:00,2.26852,2.26878,2.26751,2.2676,181100000.0
2005-04-05 17:00:00,2.26807,2.26839,2.26739,2.26764,213799999.0
2005-04-05 17:05:00,2.26754,2.26849,2.26754,2.26831,174600001.0
2005-04-05 17:10:00,2.26807,2.26857,2.26782,2.2681,182600000.0
2005-04-05 17:15:00,2.26797,2.26887,2.26795,2.26832,195900000.0
2005-04-05 17:20:00,2.2685,2.26857,2.26729,2.26759,191300001.0
2005-04-05 17:25:00,2.26744,2.26795,2.26716,2.26771,213500000.0
2005-04-05 17:30:00,2.26795,2.2683,2.26742,2.26771,210200000.0
2005-04-05 17:35:00,2.26753,2.26826,2.26751,2.268,148400000.0
2005-04-05 17:40:00,2.26828,2.26908,2.26821,2.26856,129100000.0
2005-04-05 17:45:00,2.26837,2.26865,2.26789,2.26822,190200000.0
2005-04-05 17:50:00,2.26831,2.26859,2.26756,2.26775,166400000.0
2005-04-05 17:55:00,2.26799,2.26799,2.26716,2.26754,193500000.0
2005-04-05 18:00:00,2.26741,2.26757,2.26591,2.26591,1483200000.0
2005-04-05 18:05:00,2.26678,2.26715,2.26631,2.26683,1751100001.0
2005-04-05 18:10:00,2.26683,2.26743,2.26598,2.26718,1066300000.0
2005-04-05 18:15:00,2.26697,2.26713,2.266,2.2662,1215900000.0
2005-04-05 18:20:00,2.26612,2.26687,2.2658,2.26646,1236000000.0
2005-04-05 18:25:00,2.26608,2.26643,2.26572,2.26609,1391800001.0
2005-04-05 18:30:00,2.2661,2.2669,2.26571,2.26637,1323800002.0
2005-04-05 18:35:00,2.26665,2.26665,2.26559,2.26587,640700000.0
2005-04-05 18:40:00,2.26593,2.26635,2.26517,2.26555,634300000.0
2005-04-05 18:45:00,2.26567,2.26594,2.26532,2.26591,317000000.0
2005-04-05 18:50:00,2.26557,2.26576,2.26467,2.26501,676699999.0
2005-04-05 18:55:00,2.26493,2.26624,2.2648,2.26565,697099999.0
2005-04-05 19:00:00,2.26541,2.26584,2.26503,2.26562,412199998.0
2005-04-05 19:05:00,2.26549,2.26598,2.26517,2.26517,823600001.0
2005-04-05 19:10:00,2.2652,2.26589,2.26481,2.2658,452200001.0
2005-04-05 19:15:00,2.26524,2.26636,2.26505,2.26607,411900000.0
2005-04-05 19:20:00,2.26627,2.26659,2.26574,2.26609,536100001.0
2005-04-05 19:25:00,2.266,2.26679,2.26585,2.26613,542999999.0
2005-04-05 19:30:00,2.26589,2.26686,2.26557,2.26676,607000000.0
2005-04-05 19:35:00,2.26663,2.26715,2.26624,2.26702,435799998.0
2005-04-05 19:40:00,2.267,2.26741,2.26635,2.26723,418200000.0
2005-04-05 19:45:00,2.26702,2.26783,2.26669,2.26727,336900000.0
2005-04-05 19:50:00,2.26774,2.26792,2.26672,2.26721,337900000.0
2005-04-05 19:55:00,2.26749,2.26779,2.267,2.26728,395200000.0
2005-04-05 20:00:00,2.26721,2.26807,2.26696,2.26756,270000001.0
2005-04-05 20:05:00,2.26752,2.26784,2.26717,2.26756,209000000.0
2005-04-05 20:10:00,2.26706,2.26794,2.26698,2.26722,506400000.0
2005-04-05 20:15:00,2.26692,2.2676,2.26607,2.26647,540200000.0
2005-04-05 20:20:00,2.26642,2.26683,2.26582,2.26683,554900000.0
2005-04-05 20:25:00,2.26704,2.26773,2.26636,2.26707,802500000.0
2005-04-05 20:30:00,2.26707,2.26768,2.26693,2.26748,1166800000.0
2005-04-05 20:35:00,2.26749,2.26764,2.26611,2.26693,505900000.0
2005-04-05 20:40:00,2.26681,2.26717,2.26567,2.26622,662300000.0
2005-04-05 20:45:00,2.26619,2.2665,2.2654,2.26597,559800000.0
2005-04-05 20:50:00,2.26599,2.26633,2.26377,2.26492,821200001.0
2005-04-05 20:55:00,2.26488,2.26616,2.26464,2.2655,1006900000.0
2005-04-05 21:00:00,2.26588,2.26632,2.2652,2.26529,732500000.0
2005-04-05 21:05:00,2.26598,2.26673,2.26528,2.2657,212100000.0
2005-04-05 21:10:00,2.26617,2.26705,2.26562,2.26682,494600000.0
2005-04-05 21:15:00,2.26676,2.26753,2.26637,2.26673,646000000.0
2005-04-05 21:20:00,2.26705,2.26747,2.26628,2.26695,793300000.0
2005-04-05 21:25:00,2.26658,2.2674,2.26618,2.26642,264100000.0
2005-04-05 21:30:00,2.2664,2.26682,2.26606,2.26651,464400001.0
2005-04-05 21:35:00,2.26642,2.26693,2.26627,2.26641,240400000.0
2005-04-05 21:40:00,2.2668,2.26718,2.2665,2.26656,391000000.0
2005-04-05 21:45:00,2.26669,2.26684,2.26602,2.26626,382500000.0
2005-04-05 21:50:00,2.26599,2.26673,2.26573,2.2666,267599999.0
2005-04-05 21:55:00,2.26657,2.26683,2.26602,2.26638,389199999.0
2005-04-05 22:00:00,2.2663,2.26664,2.26588,2.26605,360400000.0
2005-04-05 22:05:00,2.2661,2.26635,2.26543,2.26567,261599998.0
2005-04-05 22:10:00,2.26594,2.26646,2.26568,2.26622,185200000.0
2005-04-05 22:15:00,2.26616,2.26668,2.26595,2.26613,386000001.0
2005-04-05 22:20:00,2.26616,2.2664,2.26521,2.26615,279600000.0
2005-04-05 22:25:00,2.266,2.2665,2.26572,2.26572,319599999.0
2005-04-05 22:30:00,2.2657,2.26633,2.26496,2.26593,362600002.0
2005-04-05 22:35:00,2.2657,2.26605,2.26522,2.2659,199400000.0
2005-04-05 22:40:00,2.26563,2.26607,2.26463,2.26556,333799998.0
2005-04-05 22:45:00,2.26575,2.26627,2.26521,2.26553,279700000.0
2005-04-05 22:50:00,2.26589,2.26603,2.26414,2.26463,204600000.0
2005-04-05 22:55:00,2.26493,2.26648,2.26454,2.26648,221999999.0
2005-04-05 23:00:00,2.26635,2.26705,2.26609,2.26691,145300000.0
2005-04-05 23:05:00,2.26703,2.26749,2.26633,2.26662,208700000.0
2005-04-05 23:10:00,2.26631,2.26736,2.26614,2.26684,216099999.0
2005-04-05 23:15:00,2.26697,2.26827,2.26601,2.26601,233199999.0
2005-04-05 23:20:00,2.26652,2.26781,2.26615,2.26777,219100000.0
2005-04-05 23:25:00,2.2675,2.2684,2.26738,2.2681,200800001.0
2005-04-05 23:30:00,2.26768,2.26818,2.26669,2.26809,181500000.0
2005-04-05 23:35:00,2.2682,2.26885,2.26774,2.26851,185300000.0
2005-04-05 23:40:00,2.26835,2.26856,2.2676,2.26786,203900000.0
2005-04-05 23:45:00,2.26837,2.26904,2.26791,2.26848,180200000.0
2005-04-05 23:50:00,2.26835,2.26863,2.26775,2.26803,160900000.0
2005-04-05 23:55:00,2.268,2.26868,2.26771,2.26836,157400000.0
2005-04-06 00:00:00,2.26829,2.26854,2.2676,2.26801,188000000.0
2005-04-06 00:05:00,2.26815,2.26857,2.26754,2.26754,214900001.0
2005-04-06 00:10:00,2.26793,2.26816,2.26721,2.26786,189800000.0
2005-04-06 00:15:00,2.26797,2.26832,2.26738,2.26773,219100000.0
2005-04-06 00:20:00,2.26778,2.26829,2.26717,2.26787,130800000.0
2005-04-06 00:25:00,2.26797,2.26857,2.26746,2.26847,231499999.0
2005-04-06 00:30:00,2.26772,2.26839,2.26749,2.26777,190700001.0
2005-04-06 00:35:00,2.26777,2.26811,2.26716,2.26769,202799999.0
2005-04-06 00:40:00,2.26793,2.26807,2.26749,2.26785,186400000.0
2005-04-06 00:45:00,2.26782,2.26822,2.26675,2.26742,150400000.0
2005-04-06 00:50:00,2.26789,2.26806,2.26694,2.26707,198000000.0
2005-04-06 00:55:00,2.26703,2.26802,2.26692,2.26787,200500000.0
2005-04-06 01:00:00,2.26787,2.26935,2.26684,2.26739,214799999.0
2005-04-06 01:05:00,2.26742,2.26811,2.26688,2.26776,201600000.0
2005-04-06 01:10:00,2.26748,2.26797,2.26733,2.26783,195700000.0
2005-04-06 01:15:00,2.26782,2.26815,2.26722,2.26774,181200000.0
2005-04-06 01:20:00,2.26736,2.2679,2.26703,2.26731,282199998.0
2005-04-06 01:25:00,2.26777,2.26788,2.26681,2.26788,200200000.0
2005-04-06 01:30:00,2.26788,2.26864,2.26776,2.26832,157700000.0
2005-04-06 01:35:00,2.2681,2.26893,2.26779,2.26855,191800000.0
2005-04-06 01:40:00,2.2692,2.27013,2.26848,2.26968,171100000.0
2005-04-06 01:45:00,2.26926,2.26964,2.26836,2.26864,205300000.0
2005-04-06 01:50:00,2.26882,2.26945,2.26867,2.26881,191700000.0
2005-04-06 01:55:00,2.26861,2.26964,2.26849,2.26956,203300000.0
2005-04-06 02:00:00,2.2693,2.26973,2.26896,2.2695,207200000.0
2005-04-06 02:05:00,2.26959,2.2697,2.26879,2.26948,197200000.0
2005-04-06 02:10:00,2.26953,2.26997,2.26889,2.26924,204300001.0
2005-04-06 02:15:00,2.2699,2.27017,2.26853,2.26948,221000000.0
2005-04-06 02:20:00,2.26942,2.26991,2.26892,2.26974,206900001.0
2005-04-06 02:25:00,2.26971,2.26989,2.2693,2.26942,163700000.0
2005-04-06 02:30:00,2.26908,2.26961,2.26825,2.26844,201400000.0
2005-04-06 02:35:00,2.26847,2.26908,2.26809,2.26908,166899999.0
2005-04-06 02:40:00,2.26866,2.26907,2.26821,2.2687,199000000.0
2005-04-06 02:45:00,2.26866,2.26904,2.26788,2.26887,174700000.0
2005-04-06 02:50:00,2.26898,2.26919,2.26808,2.26854,190800000.0
2005-04-06 02:55:00,2.26862,2.26928,2.26849,2.26893,182699999.0
2005-04-06 03:00:00,2.26865,2.269,2.26796,2.26842,203699998.0
2005-04-06 03:05:00,2.26798,2.26892,2.26798,2.26816,144400000.0
2005-04-06 03:10:00,2.26857,2.26891,2.26814,2.26879,148000000.0
2005-04-06 03:15:00,2.26858,2.26863,2.26751,2.26778,182600000.0
2005-04-06 03:20:00,2.2682,2.26839,2.26769,2.26813,193000000.0
2005-04-06 03:25:00,2.26827,2.26836,2.26768,2.26787,162900000.0
2005-04-06 03:30:00,2.26786,2.26833,2.26677,2.26687,170100000.0
2005-04-06 03:35:00,2.26705,2.26773,2.26671,2.26729,171300000.0
2005-04-06 03:40:00,2.26715,2.26799,2.26692,2.26769,229299998.0
2005-04-06 03:45:00,2.26768,2.26801,2.26712,2.2672,217500000.0
2005-04-06 03:50:00,2.2674,2.26778,2.26636,2.26661,177800000.0
2005-04-06 03:55:00,2.26664,2.26761,2.26655,2.26721,176500000.0
2005-04-06 04:00:00,2.2673,2.2675,2.26678,2.26725,184800000.0
2005-04-06 04:05:00,2.26714,2.26723,2.26591,2.26619,128300000.0
2005-04-06 04:10:00,2.2658,2.26645,2.2658,2.26616,164300000.0
2005-04-06 04:15:00,2.26626,2.26699,2.266,2.26683,186700000.0
2005-04-06 04:20:00,2.2668,2.26682,2.26552,2.26612,178500000.0
2005-04-06 04:25:00,2.26628,2.26689,2.26617,2.26649,233200000.0
2005-04-06 04:30:00,2.26649,2.26677,2.26552,2.26593,151100000.0
2005-04-06 04:35:00,2.26581,2.26637,2.26563,2.2661,196200001.0
2005-04-06 04:40:00,2.26609,2.26644,2.2657,2.2657,190300000.0
2005-04-06 04:45:00,2.26542,2.26579,2.26507,2.26541,156300001.0
2005-04-06 04:50:00,2.26543,2.2658,2.26466,2.26494,206700000.0
2005-04-06 04:55:00,2.26519,2.26568,2.26448,2.26534,191300000.0
2005-04-06 05:00:00,2.26569,2.26579,2.26509,2.2651,199000000.0
2005-04-06 05:05:00,2.26534,2.2657,2.26492,2.26553,160000000.0
2005-04-06 05:10:00,2.26537,2.26572,2.26472,2.26505,177400000.0
2005-04-06 05:15:00,2.26475,2.2656,2.26462,2.2656,192400000.0
2005-04-06 05:20:00,2.26526,2.266,2.2652,2.26593,180800000.0
2005-04-06 05:25:00,2.26585,2.26595,2.26517,2.26594,198800001.0
2005-04-06 05:30:00,2.26549,2.26626,2.26536,2.26598,197500000.0
2005-04-06 05:35:00,2.26581,2.26687,2.26559,2.2666,169900000.0
2005-04-06 05:40:00,2.26643,2.26696,2.26607,2.26633,152300000.0
2005-04-06 05:45:00,2.26665,2.26707,2.26579,2.26677,164000000.0
2005-04-06 05:50:00,2.2671,2.26717,2.26634,2.26685,230200000.0
2005-04-06 05:55:00,2.26663,2.26691,2.26629,2.26634,153600000.0
2005-04-06 06:00:00,2.26634,2.26662,2.26586,2.26656,171900000.0
2005-04-06 06:05:00,2.26644,2.26671,2.26583,2.26594,174200000.0
2005-04-06 06:10:00,2.26564,2.26666,2.26545,2.26666,200700000.0
2005-04-06 06:15:00,2.26658,2.26715,2.26636,2.26677,201700001.0
2005-04-06 06:20:00,2.26689,2.26701,2.26563,2.26569,159800001.0
2005-04-06 06:25:00,2.26593,2.26664,2.26588,2.26609,132600000.0
2005-04-06 06:30:00,2.2665,2.26676,2.2658,2.2663,217100000.0
2005-04-06 06:35:00,2.26659,2.26659,2.26551,2.2662,207400000.0
2005-04-06 06:40:00,2.26616,2.26656,2.26586,2.26595,200800000.0
2005-04-06 06:45:00,2.26598,2.26645,2.26552,2.26625,154500000.0
2005-04-06 06:50:00,2.26625,2.26642,2.2651,2.26586,179100000.0
2005-04-06 06:55:00,2.26578,2.26646,2.26523,2.26541,170800000.0
2005-04-06 07:00:00,2.26596,2.26603,2.26525,2.26586,184100000.0
2005-04-06 07:05:00,2.26565,2.26611,2.26533,2.26594,175500000.0
2005-04-06 07:10:00,2.2653,2.26604,2.26508,2.26513,155000000.0
2005-04-06 07:15:00,2.26554,2.26571,2.26499,2.26532,219699999.0
2005-04-06 07:20:00,2.2655,2.2655,2.26388,2.26429,179500000.0
2005-04-06 07:25:00,2.26401,2.26476,2.2632,2.26357,121200000.0
2005-04-06 07:30:00,2.26344,2.26425,2.26307,2.26404,168300000.0
2005-04-06 07:35:00,2.26408,2.26456,2.26349,2.2638,227200000.0
2005-04-06 07:40:00,2.26385,2.26472,2.26353,2.26377,189000000.0
2005-04-06 07:45:00,2.26356,2.26464,2.26356,2.26399,202200000.0
2005-04-06 07:50:00,2.26397,2.26437,2.26339,2.26357,182499999.0
2005-04-06 07:55:00,2.26355,2.26443,2.26283,2.26373,194100000.0
2005-04-06 08:00:00,2.26378,2.26378,2.26292,2.26304,191099999.0
2005-04-06 08:05:00,2.26342,2.26457,2.26335,2.26378,206900000.0
2005-04-06 08:10:00,2.26387,2.26471,2.26368,2.26425,219700000.0
2005-04-06 08:15:00,2.26471,2.26482,2.26398,2.26429,166899999.0
2005-04-06 08:20:00,2.2639,2.26562,2.26368,2.26522,213500000.0
2005-04-06 08:25:00,2.26545,2.26604,2.26495,2.26527,224700000.0
2005-04-06 08:30:00,2.26568,2.26644,2.26547,2.26602,193900000.0
2005-04-06 08:35:00,2.26577,2.26591,2.26481,2.26519,257899998.0
2005-04-06 08:40:00,2.26516,2.26603,2.26501,2.26553,225800000.0
2005-04-06 08:45:00,2.26544,2.26583,2.26499,2.2652,209799999.0
2005-04-06 08:50:00,2.26508,2.26569,2.26502,2.26567,167300000.0
2005-04-06 08:55:00,2.2659,2.26687,2.26582,2.26657,158100000.0
2005-04-06 09:00:00,2.2669,2.26741,2.26641,2.26677,159300000.0
2005-04-06 09:05:00,2.26645,2.26677,2.26594,2.2665,183900000.0
2005-04-06 09:10:00,2.26663,2.26708,2.26621,2.2667,172600000.0
2005-04-06 09:15:00,2.26658,2.26694,2.26635,2.26674,177600000.0
2005-04-06 09:20:00,2.26658,2.26696,2.26597,2.26654,206000000.0
2005-04-06 09:25:00,2.2663,2.26661,2.266,2.26646,202400001.0
2005-04-06 09:30:00,2.26615,2.26671,2.2658,2.26596,192600000.0
2005-04-06 09:35:00,2.26597,2.26617,2.26518,2.26549,207400000.0
2005-04-06 09:40:00,2.26547,2.26586,2.2652,2.26573,155400000.0
2005-04-06 09:45:00,2.26548,2.26609,2.26528,2.26554,211300000.0
2005-04-06 09:50:00,2.2655,2.26555,2.26483,2.26492,173600000.0
2005-04-06 09:55:00,2.26499,2.26508,2.26383,2.26404,207500000.0
2005-04-06 10:00:00,2.26411,2.2643,2.26322,2.26362,209600000.0
2005-04-06 10:05:00,2.26362,2.2639,2.26293,2.26323,193300000.0
2005-04-06 10:10:00,2.26327,2.26371,2.26259,2.26286,223599999.0
2005-04-06 10:15:00,2.26312,2.26406,2.26287,2.26337,200400000.0
2005-04-06 10:20:00,2.26355,2.2636,2.26292,2.26358,215800000.0
2005-04-06 10:25:00,2.26369,2.26421,2.26308,2.26402,177900000.0
2005-04-06 10:30:00,2.2638,2.26445,2.26362,2.26417,196200000.0
2005-04-06 10:35:00,2.26375,2.26439,2.26344,2.26432,162200000.0
2005-04-06 10:40:00,2.26408,2.26436,2.2634,2.2634,166300000.0
2005-04-06 10:45:00,2.26384,2.26418,2.26242,2.26271,200700000.0
2005-04-06 10:50:00,2.26269,2.26449,2.26228,2.26424,176500000.0
2005-04-06 10:55:00,2.2641,2.26454,2.26376,2.26412,245900001.0
2005-04-06 11:00:00,2.26371,2.26408,2.26318,2.26328,200700000.0
2005-04-06 11:05:00,2.2633,2.2638,2.26288,2.26337,148500000.0
2005-04-06 11:10:00,2.26297,2.26338,2.26291,2.26296,242700000.0
2005-04-06 11:15:00,2.2628,2.26346,2.26248,2.26328,166000000.0
2005-04-06 11:20:00,2.26328,2.26338,2.26188,2.26239,197500000.0
2005-04-06 11:25:00,2.2621,2.2628,2.2614,2.26192,229899999.0
2005-04-06 11:30:00,2.26149,2.26272,2.26129,2.2625,206299999.0
2005-04-06 11:35:00,2.26249,2.26301,2.26224,2.26298,217299999.0
2005-04-06 11:40:00,2.26281,2.26338,2.26265,2.26295,167300000.0
2005-04-06 11:45:00,2.26329,2.26343,2.2626,2.26324,156100000.0
2005-04-06 11:50:00,2.26302,2.26318,2.26238,2.26268,182500000.0
2005-04-06 11:55:00,2.26248,2.2636,2.26243,2.26308,207000000.0
2005-04-06 12:00:00,2.26329,2.26368,2.26276,2.26305,157000000.0
2005-04-06 12:05:00,2.26266,2.26288,2.26179,2.26255,151100000.0
2005-04-06 12:10:00,2.26237,2.26241,2.2612,2.26167,175600000.0
2005-04-06 12:15:00,2.2613,2.2618,2.26088,2.26119,186300000.0
2005-04-06 12:20:00,2.26139,2.26179,2.26092,2.26123,159000000.0
2005-04-06 12:25:00,2.2611,2.26159,2.26074,2.26122,172900000.0
2005-04-06 12:30:00,2.2613,2.26162,2.26087,2.2611,224999999.0
2005-04-06 12:35:00,2.26139,2.26224,2.26105,2.26224,197100000.0
2005-04-06 12:40:00,2.26215,2.26217,2.26095,2.26125,188300000.0
2005-04-06 12:45:00,2.26128,2.26199,2.26082,2.26121,220699999.0
2005-04-06 12:50:00,2.26139,2.26198,2.26082,2.26163,203300000.0
2005-04-06 12:55:00,2.26166,2.26204,2.26124,2.26195,195700000.0
2005-04-06 13:00:00,2.26179,2.26196,2.26103,2.26148,239600000.0
2005-04-06 13:05:00,2.26138,2.26288,2.26121,2.26288,189800000.0
2005-04-06 13:10:00,2.26287,2.263,2.26191,2.26241,225200001.0
2005-04-06 13:15:00,2.26224,2.26295,2.26165,2.26165,217600000.0
2005-04-06 13:20:00,2.2619,2.2625,2.26173,2.26209,187000000.0
2005-04-06 13:25:00,2.26219,2.2623,2.26117,2.26117,172500000.0
2005-04-06 13:30:00,2.26159,2.26245,2.26099,2.26217,219000000.0
2005-04-06 13:35:00,2.26264,2.26297,2.26205,2.26245,202100000.0
2005-04-06 13:40:00,2.26232,2.263,2.2622,2.26282,181000000.0
2005-04-06 13:45:00,2.26289,2.26332,2.2625,2.26306,152000000.0
2005-04-06 13:50:00,2.26308,2.26349,2.26245,2.2631,192200000.0
2005-04-06 13:55:00,2.26328,2.26336,2.26245,2.26248,178000000.0
2005-04-06 14:00:00,2.2628,2.26306,2.26217,2.26263,187300000.0
2005-04-06 14:05:00,2.26278,2.26289,2.26191,2.26216,159300000.0
2005-04-06 14:10:00,2.26238,2.26326,2.26212,2.26304,208600000.0
2005-04-06 14:15:00,2.26335,2.26413,2.26312,2.26355,213900000.0
2005-04-06 14:20:00,2.26352,2.26407,2.26332,2.26387,179600000.0
2005-04-06 14:25:00,2.26388,2.26467,2.26362,2.26407,153000000.0
2005-04-06 14:30:00,2.26397,2.26432,2.26245,2.26307,220700000.0
2005-04-06 14:35:00,2.26303,2.26433,2.26291,2.26369,226100000.0
2005-04-06 14:40:00,2.26378,2.26399,2.26284,2.26321,220700000.0
2005-04-06 14:45:00,2.26318,2.26429,2.263,2.26351,175800000.0
2005-04-06 14:50:00,2.26366,2.26413,2.26316,2.26369,157300000.0
2005-04-06 14:55:00,2.26357,2.26458,2.26338,2.26416,216600000.0
2005-04-06 15:00:00,2.26413,2.26442,2.26339,2.26366,226500000.0
2005-04-06 15:05:00,2.26383,2.26472,2.26374,2.26465,160100000.0
2005-04-06 15:10:00,2.2644,2.26454,2.26379,2.26447,174000000.0
2005-04-06 15:15:00,2.2648,2.26537,2.26438,2.265,164600000.0
2005-04-06 15:20:00,2.26453,2.26552,2.26442,2.26511,200700000.0
2005-04-06 15:25:00,2.26506,2.26592,2.26488,2.26551,173099998.0
2005-04-06 15:30:00,2.26531,2.26596,2.26531,2.26567,183100000.0
2005-04-06 15:35:00,2.26536,2.26585,2.26511,2.26551,213800000.0
2005-04-06 15:40:00,2.2654,2.26586,2.26483,2.26523,206200000.0
2005-04-06 15:45:00,2.26527,2.26573,2.2647,2.26506,216500000.0
2005-04-06 15:50:00,2.2652,2.26554,2.26461,2.26461,157100000.0
2005-04-06 15:55:00,2.26485,2.26528,2.26442,2.26495,201900000.0
2005-04-06 16:00:00,2.26496,2.26566,2.26447,2.26528,194000000.0
2005-04-06 16:05:00,2.26538,2.26569,2.26457,2.26508,230400001.0
2005-04-06 16:10:00,2.26503,2.26583,2.2648,2.26527,208099998.0
2005-04-06 16:15:00,2.26502,2.26525,2.264,2.26403,172100000.0
2005-04-06 16:20:00,2.26426,2.26492,2.2639,2.26412,162900000.0
2005-04-06 16:25:00,2.26421,2.26498,2.26411,2.26459,166000000.0
2005-04-06 16:30:00,2.26463,2.26564,2.26452,2.26488,187300000.0
2005-04-06 16:35:00,2.26492,2.26587,2.26492,2.2656,164100000.0
2005-04-06 16:40:00,2.26589,2.26618,2.26524,2.26566,203299999.0
2005-04-06 16:45:00,2.2658,2.26606,2.265,2.26575,216100000.0
2005-04-06 16:50:00,2.2657,2.26625,2.26539,2.26625,186600000.0
2005-04-06 16:55:00,2.26621,2.2663,2.26537,2.26574,157099999.0
2005-04-06 17:00:00,2.26551,2.26622,2.26485,2.26505,173000000.0
2005-04-06 17:05:00,2.26505,2.26523,2.26426,2.26511,156700000.0
2005-04-06 17:10:00,2.26519,2.26523,2.26444,2.26485,188300000.0
2005-04-06 17:15:00,2.26472,2.26596,2.26468,2.26566,203000000.0
2005-04-06 17:20:00,2.26549,2.26597,2.26509,2.2654,191800000.0
2005-04-06 17:25:00,2.26554,2.26603,2.26489,2.26559,183200000.0
2005-04-06 17:30:00,2.26572,2.26591,2.26519,2.26571,156900000.0
2005-04-06 17:35:00,2.26572,2.26601,2.2653,2.26566,175200000.0
2005-04-06 17:40:00,2.26582,2.26589,2.26469,2.26477,209700001.0
2005-04-06 17:45:00,2.26491,2.26558,2.26459,2.26538,160500000.0
2005-04-06 17:50:00,2.2651,2.26543,2.26477,2.26529,197700000.0
2005-04-06 17:55:00,2.26524,2.26577,2.26468,2.26545,226600000.0
2005-04-06 18:00:00,2.26555,2.26703,2.26515,2.26677,1428900000.0
2005-04-06 18:05:00,2.26686,2.26817,2.26669,2.26748,1792699999.0
2005-04-06 18:10:00,2.26733,2.26761,2.26618,2.26654,1236900001.0
2005-04-06 18:15:00,2.26639,2.26724,2.26578,2.26658,1307900000.0
2005-04-06 18:20:00,2.26642,2.267,2.26578,2.26629,1294700002.0
2005-04-06 18:25:00,2.26597,2.26696,2.26597,2.26658,1483999998.0
2005-04-06 18:30:00,2.26675,2.26753,2.2662,2.2672,1231600000.0
2005-04-06 18:35:00,2.26714,2.26788,2.26674,2.26686,613899999.0
2005-04-06 18:40:00,2.26699,2.26729,2.26609,2.2671,704600001.0
2005-04-06 18:45:00,2.2671,2.26737,2.2661,2.26629,339000001.0
2005-04-06 18:50:00,2.26615,2.26645,2.26512,2.26544,644700000.0
2005-04-06 18:55:00,2.26537,2.26589,2.26461,2.26553,703900000.0
2005-04-06 19:00:00,2.26541,2.26593,2.26504,2.26538,456699999.0
2005-04-06 19:05:00,2.26517,2.26588,2.26502,2.26527,824500000.0
2005-04-06 19:10:00,2.26546,2.26566,2.26452,2.2651,430599998.0
2005-04-06 19:15:00,2.26499,2.26582,2.26449,2.26526,385200000.0
2005-04-06 19:20:00,2.26507,2.26546,2.26416,2.26495,477900000.0
2005-04-06 19:25:00,2.26487,2.26535,2.26425,2.26488,548600000.0
2005-04-06 19:30:00,2.26501,2.26537,2.26401,2.26421,588999998.0
2005-04-06 19:35:00,2.26412,2.2651,2.26344,2.26448,362900000.0
2005-04-06 19:40:00,2.26435,2.26488,2.26401,2.26444,423700000.0
2005-04-06 19:45:00,2.26447,2.26547,2.26397,2.26495,307100000.0
2005-04-06 19:50:00,2.26473,2.26527,2.26392,2.26412,359400000.0
2005-04-06 19:55:00,2.26412,2.26454,2.26357,2.26413,463199999.0
2005-04-06 20:00:00,2.2641,2.26476,2.26368,2.26441,260200000.0
2005-04-06 20:05:00,2.2642,2.26496,2.2641,2.26416,232000000.0
2005-04-06 20:10:00,2.2641,2.26464,2.26339,2.26373,538900000.0
2005-04-06 20:15:00,2.26398,2.26461,2.26377,2.26397,574400000.0
2005-04-06 20:20:00,2.26405,2.26435,2.26367,2.26413,657399998.0
2005-04-06 20:25:00,2.2643,2.26452,2.26393,2.26415,855500000.0
2005-04-06 20:30:00,2.26427,2.26502,2.2639,2.26446,1073500001.0
2005-04-06 20:35:00,2.26457,2.26501,2.26419,2.2644,579800002.0
2005-04-06 20:40:00,2.26451,2.26526,2.26427,2.26442,698200000.0
2005-04-06 20:45:00,2.26436,2.26534,2.26428,2.265,548900000.0
2005-04-06 20:50:00,2.26505,2.26534,2.26438,2.26503,756399999.0
2005-04-06 20:55:00,2.26461,2.26505,2.26434,2.26458,1037499999.0
2005-04-06 21:00:00,2.26478,2.26485,2.26393,2.26443,825699999.0
2005-04-06 21:05:00,2.26443,2.26491,2.26427,2.2646,261200000.0
2005-04-06 21:10:00,2.26447,2.2656,2.26378,2.26534,520600000.0
2005-04-06 21:15:00,2.26518,2.26593,2.2648,2.26563,744800000.0
2005-04-06 21:20:00,2.26573,2.26593,2.26454,2.2655,793300000.0
2005-04-06 21:25:00,2.26549,2.2658,2.26496,2.26496,249800000.0
2005-04-06 21:30:00,2.26518,2.26585,2.26457,2.26546,396100001.0
2005-04-06 21:35:00,2.26566,2.26653,2.26512,2.26626,259700000.0
2005-04-06 21:40:00,2.26633,2.26672,2.26558,2.26633,374900000.0
2005-04-06 21:45:00,2.26638,2.26652,2.2655,2.26566,435400000.0
2005-04-06 21:50:00,2.26573,2.26629,2.26527,2.26567,296600000.0
2005-04-06 21:55:00,2.26544,2.26581,2.26508,2.2657,335900000.0
2005-04-06 22:00:00,2.26476,2.26598,2.2647,2.26545,354100000.0
2005-04-06 22:05:00,2.26543,2.26583,2.26503,2.26532,194900000.0
2005-04-06 22:10:00,2.26549,2.26597,2.26499,2.2655,173100000.0
2005-04-06 22:15:00,2.2654,2.26588,2.26493,2.26514,361100001.0
2005-04-06 22:20:00,2.26556,2.26596,2.26523,2.26579,340899999.0
2005-04-06 22:25:00,2.26571,2.26608,2.26513,2.26608,325600001.0
2005-04-06 22:30:00,2.26576,2.266,2.26482,2.26566,323600000.0
2005-04-06 22:35:00,2.26509,2.26605,2.26509,2.26561,163900000.0
2005-04-06 22:40:00,2.26578,2.26617,2.26507,2.26537,353900001.0
2005-04-06 22:45:00,2.26537,2.26596,2.26509,2.26567,355300000.0
2005-04-06 22:50:00,2.26546,2.26679,2.26546,2.26655,257500000.0
2005-04-06 22:55:00,2.2664,2.26718,2.26599,2.26688,180200000.0
2005-04-06 23:00:00,2.26702,2.26755,2.2665,2.26714,167400000.0
2005-04-06 23:05:00,2.26742,2.26772,2.2666,2.26705,196500000.0
2005-04-06 23:10:00,2.26697,2.2672,2.26659,2.26687,197500000.0
2005-04-06 23:15:00,2.26679,2.26723,2.26616,2.26667,246799999.0
2005-04-06 23:20:00,2.26699,2.26725,2.26603,2.26665,191900000.0
2005-04-06 23:25:00,2.26634,2.26693,2.26602,2.26643,155300000.0
2005-04-06 23:30:00,2.26692,2.26692,2.26595,2.26658,200500000.0
2005-04-06 23:35:00,2.26619,2.26663,2.26583,2.2664,226200000.0
2005-04-06 23:40:00,2.26612,2.26663,2.26573,2.26619,180900000.0
2005-04-06 23:45:00,2.26634,2.26671,2.26569,2.26622,203900000.0
2005-04-06 23:50:00,2.26628,2.26687,2.26593,2.26655,169900000.0
2005-04-06 23:55:00,2.26585,2.26684,2.26585,2.26684,160000000.0
2005-04-07 00:00:00,2.26669,2.26677,2.26583,2.26623,207700000.0
2005-04-07 00:05:00,2.26628,2.26697,2.26611,2.26684,165600000.0
2005-04-07 00:10:00,2.26611,2.26673,2.26596,2.26663,184300000.0
2005-04-07 00:15:00,2.26633,2.26687,2.26602,2.26667,177600001.0
2005-04-07 00:20:00,2.26695,2.26701,2.26603,2.26606,200500000.0
2005-04-07 00:25:00,2.26578,2.26701,2.26578,2.26607,202600000.0
2005-04-07 00:30:00,2.26623,2.26643,2.26574,2.26641,205300001.0
2005-04-07 00:35:00,2.26598,2.26639,2.26543,2.266,159400000.0
2005-04-07 00:40:00,2.26568,2.26633,2.26534,2.26615,176100000.0
2005-04-07 00:45:00,2.26609,2.26657,2.26593,2.26645,199000000.0
2005-04-07 00:50:00,2.26636,2.2666,2.26566,2.26586,181400000.0
2005-04-07 00:55:00,2.26604,2.26626,2.26538,2.26603,159999999.0
2005-04-07 01:00:00,2.2661,2.26632,2.26554,2.26594,200900000.0
2005-04-07 01:05:00,2.26602,2.26636,2.26473,2.26475,176100000.0
2005-04-07 01:10:00,2.2649,2.26619,2.26479,2.26506,222199999.0
2005-04-07 01:15:00,2.26586,2.26601,2.26506,2.26579,152700000.0
2005-04-07 01:20:00,2.26552,2.26611,2.26515,2.26609,198400000.0
2005-04-07 01:25:00,2.2654,2.26588,2.265,2.26559,194700000.0
2005-04-07 01:30:00,2.26568,2.2658,2.26479,2.26522,222000000.0
2005-04-07 01:35:00,2.26527,2.26562,2.26453,2.26518,201500000.0
2005-04-07 01:40:00,2.26555,2.2656,2.26429,2.26437,167200000.0
2005-04-07 01:45:00,2.26466,2.26547,2.26445,2.26488,188100000.0
2005-04-07 01:50:00,2.2646,2.26528,2.26457,2.26495,177800000.0
2005-04-07 01:55:00,2.26459,2.26545,2.26445,2.2646,184000000.0
2005-04-07 02:00:00,2.26428,2.26449,2.26363,2.26382,182000000.0
2005-04-07 02:05:00,2.26393,2.26471,2.26357,2.26386,191300000.0
2005-04-07 02:10:00,2.26394,2.26497,2.26378,2.26488,261300001.0
2005-04-07 02:15:00,2.26501,2.26508,2.26426,2.26498,217500000.0
2005-04-07 02:20:00,2.26531,2.26543,2.26455,2.26513,226900000.0
2005-04-07 02:25:00,2.26507,2.2658,2.26477,2.2652,227100000.0
2005-04-07 02:30:00,2.26519,2.26578,2.2648,2.26514,222300000.0
2005-04-07 02:35:00,2.26522,2.26599,2.26479,2.26592,262600000.0
2005-04-07 02:40:00,2.26552,2.26596,2.26517,2.26517,260999999.0
2005-04-07 02:45:00,2.26485,2.266,2.26484,2.26565,202500001.0
2005-04-07 02:50:00,2.26599,2.2662,2.26537,2.26591,214599999.0
2005-04-07 02:55:00,2.26596,2.26607,2.26542,2.26569,230600000.0
2005-04-07 03:00:00,2.26554,2.26644,2.26519,2.26635,261799999.0
2005-04-07 03:05:00,2.26599,2.26665,2.26541,2.26608,264499999.0
2005-04-07 03:10:00,2.26558,2.26642,2.26535,2.26565,246400000.0
2005-04-07 03:15:00,2.26541,2.26604,2.26506,2.26545,223400000.0
2005-04-07 03:20:00,2.26583,2.26605,2.26511,2.26539,233400000.0
2005-04-07 03:25:00,2.2655,2.26614,2.26523,2.26584,197300000.0
2005-04-07 03:30:00,2.26591,2.26656,2.26564,2.26619,174400000.0
2005-04-07 03:35:00,2.26592,2.26632,2.26566,2.26581,209300000.0
2005-04-07 03:40:00,2.26613,2.26642,2.26578,2.26624,253199999.0
2005-04-07 03:45:00,2.26626,2.26678,2.26562,2.26619,247800000.0
2005-04-07 03:50:00,2.2661,2.26689,2.2661,2.26643,200400000.0
2005-04-07 03:55:00,2.26651,2.26671,2.26566,2.2663,234800000.0
2005-04-07 04:00:00,2.26639,2.26687,2.266,2.26622,210100000.0
2005-04-07 04:05:00,2.26656,2.26682,2.26604,2.26615,220399999.0
2005-04-07 04:10:00,2.26611,2.26698,2.2661,2.26685,232400000.0
2005-04-07 04:15:00,2.26662,2.26718,2.26644,2.2668,234700000.0
2005-04-07 04:20:00,2.26672,2.26723,2.26635,2.26652,227200000.0
2005-04-07 04:25:00,2.26668,2.26722,2.26595,2.26689,201900000.0
2005-04-07 04:30:00,2.2668,2.26722,2.2661,2.26718,245300000.0
2005-04-07 04:35:00,2.26701,2.26725,2.26656,2.2666,192300000.0
2005-04-07 04:40:00,2.26709,2.26725,2.2665,2.2665,238700000.0
2005-04-07 04:45:00,2.26645,2.26691,2.26586,2.26664,237100000.0
2005-04-07 04:50:00,2.26683,2.2672,2.266,2.26642,214800000.0
2005-04-07 04:55:00,2.26648,2.26668,2.2659,2.26629,185000000.0
2005-04-07 05:00:00,2.26583,2.26681,2.26579,2.26653,251700000.0
2005-04-07 05:05:00,2.26624,2.26694,2.266,2.26612,148700000.0
2005-04-07 05:10:00,2.26664,2.26667,2.26549,2.26646,207700000.0
2005-04-07 05:15:00,2.26625,2.26684,2.26585,2.26682,236700000.0
2005-04-07 05:20:00,2.26622,2.26659,2.26594,2.26618,340800000.0
2005-04-07 05:25:00,2.26613,2.26652,2.26588,2.26596,209200000.0
2005-04-07 05:30:00,2.26625,2.26679,2.2659,2.26635,199100000.0
2005-04-07 05:35:00,2.2665,2.26675,2.26588,2.26642,225200000.0
2005-04-07 05:40:00,2.26638,2.26683,2.26595,2.26656,243600000.0
2005-04-07 05:45:00,2.26661,2.26704,2.26626,2.26647,202600000.0
2005-04-07 05:50:00,2.2666,2.26704,2.26645,2.26673,195500000.0
2005-04-07 05:55:00,2.26682,2.26698,2.26625,2.2663,153100000.0
2005-04-07 06:00:00,2.26613,2.26664,2.26577,2.26621,178400000.0
2005-04-07 06:05:00,2.26584,2.26649,2.26577,2.26611,235000000.0
2005-04-07 06:10:00,2.2658,2.26623,2.26556,2.26575,225400000.0
2005-04-07 06:15:00,2.26576,2.26597,2.26548,2.26569,254299999.0
2005-04-07 06:20:00,2.26574,2.26618,2.26546,2.26602,262000000.0
2005-04-07 06:25:00,2.26593,2.26602,2.2652,2.26559,252200000.0
2005-04-07 06:30:00,2.26536,2.26601,2.26524,2.26593,251500000.0
2005-04-07 06:35:00,2.26611,2.26611,2.26537,2.26567,241000000.0
2005-04-07 06:40:00,2.26566,2.26591,2.26533,2.26559,188200000.0
2005-04-07 06:45:00,2.26582,2.26598,2.2652,2.26521,150600000.0
2005-04-07 06:50:00,2.26518,2.26564,2.26459,2.26557,252000000.0
2005-04-07 06:55:00,2.26568,2.26592,2.26519,2.26547,214400000.0
2005-04-07 07:00:00,2.26525,2.26592,2.26504,2.2658,231599999.0
2005-04-07 07:05:00,2.26572,2.26604,2.26551,2.26552,226000000.0
2005-04-07 07:10:00,2.2653,2.26601,2.26511,2.26537,206400000.0
2005-04-07 07:15:00,2.26529,2.26565,2.26508,2.26537,289200000.0
2005-04-07 07:20:00,2.26526,2.26566,2.2651,2.26535,232700000.0
2005-04-07 07:25:00,2.26489,2.26555,2.26471,2.26532,215099998.0
2005-04-07 07:30:00,2.26549,2.26575,2.26518,2.26529,237600001.0
2005-04-07 07:35:00,2.26539,2.26598,2.26526,2.26572,170000000.0
2005-04-07 07:40:00,2.26551,2.26558,2.26421,2.26421,214500000.0
2005-04-07 07:45:00,2.26398,2.26421,2.26329,2.26329,273199999.0
2005-04-07 07:50:00,2.26249,2.26257,2.26075,2.261,254500000.0
2005-04-07 07:55:00,2.26086,2.26136,2.26058,2.26097,186400000.0
2005-04-07 08:00:00,2.26147,2.26178,2.26102,2.26163,241300000.0
2005-04-07 08:05:00,2.26158,2.26251,2.26128,2.2623,263800000.0
2005-04-07 08:10:00,2.26211,2.26276,2.26136,2.2621,283700000.0
2005-04-07 08:15:00,2.26165,2.26327,2.2608,2.26327,201700000.0
2005-04-07 08:20:00,2.2632,2.26347,2.26237,2.26305,267500000.0
2005-04-07 08:25:00,2.26308,2.26372,2.26247,2.26325,244200000.0
2005-04-07 08:30:00,2.26351,2.26375,2.26117,2.2613,235700000.0
2005-04-07 08:35:00,2.26129,2.26145,2.25987,2.26024,247100000.0
2005-04-07 08:40:00,2.26022,2.26022,2.25873,2.25995,230300000.0
2005-04-07 08:45:00,2.25991,2.26045,2.25927,2.26012,218600000.0
2005-04-07 08:50:00,2.25956,2.2598,2.25677,2.25688,264300000.0
2005-04-07 08:55:00,2.25676,2.25804,2.25666,2.258,195500000.0
2005-04-07 09:00:00,2.25795,2.25916,2.25754,2.25773,266700000.0
2005-04-07 09:05:00,2.25762,2.25832,2.2574,2.25798,189100000.0
2005-04-07 09:10:00,2.25788,2.25904,2.25776,2.25847,255300000.0
2005-04-07 09:15:00,2.25836,2.25864,2.25772,2.25803,187600000.0
2005-04-07 09:20:00,2.2583,2.25894,2.25799,2.25849,259500000.0
2005-04-07 09:25:00,2.25849,2.25902,2.25824,2.25887,235600000.0
2005-04-07 09:30:00,2.25846,2.25881,2.258,2.25827,210100000.0
2005-04-07 09:35:00,2.25872,2.25928,2.25785,2.25803,220500000.0
2005-04-07 09:40:00,2.25796,2.2587,2.25796,2.25828,212400000.0
2005-04-07 09:45:00,2.25822,2.25894,2.25822,2.25854,206300000.0
2005-04-07 09:50:00,2.25897,2.25897,2.25799,2.25853,228700000.0
2005-04-07 09:55:00,2.25818,2.25918,2.25806,2.25883,279000000.0
2005-04-07 10:00:00,2.25886,2.25914,2.25841,2.25894,189800000.0
2005-04-07 10:05:00,2.25912,2.2593,2.25827,2.25873,231399999.0
2005-04-07 10:10:00,2.25866,2.25999,2.25851,2.25984,206600000.0
2005-04-07 10:15:00,2.2598,2.26,2.25876,2.25964,227500000.0
2005-04-07 10:20:00,2.25958,2.26043,2.25902,2.26002,287700000.0
2005-04-07 10:25:00,2.26006,2.26127,2.2597,2.26126,293200000.0
2005-04-07 10:30:00,2.26004,2.26004,2.25701,2.25749,225100000.0
2005-04-07 10:35:00,2.25677,2.25728,2.25521,2.25539,249300000.0
2005-04-07 10:40:00,2.25556,2.25638,2.25504,2.25595,295500001.0
2005-04-07 10:45:00,2.25619,2.25649,2.25555,2.25584,264900000.0
2005-04-07 10:50:00,2.25609,2.25626,2.25488,2.25546,291800000.0
2005-04-07 10:55:00,2.25562,2.25574,2.25393,2.25481,317100000.0
2005-04-07 11:00:00,2.25476,2.2553,2.25416,2.25462,203700000.0
2005-04-07 11:05:00,2.25451,2.25505,2.2541,2.25435,280600001.0
2005-04-07 11:10:00,2.25427,2.25499,2.25405,2.25464,231000000.0
2005-04-07 11:15:00,2.25481,2.25534,2.25451,2.25491,235600000.0
2005-04-07 11:20:00,2.25515,2.25552,2.25449,2.25475,297100000.0
2005-04-07 11:25:00,2.25484,2.25506,2.25396,2.25397,268400000.0
2005-04-07 11:30:00,2.25402,2.25465,2.25376,2.2539,278900000.0
2005-04-07 11:35:00,2.25417,2.25435,2.25313,2.25349,317400000.0
2005-04-07 11:40:00,2.25353,2.2545,2.25339,2.25446,258700000.0
2005-04-07 11:45:00,2.25459,2.25483,2.25402,2.25448,177900000.0
2005-04-07 11:50:00,2.25458,2.25508,2.25401,2.25423,274299999.0
2005-04-07 11:55:00,2.25432,2.25439,2.25316,2.25342,283700000.0
2005-04-07 12:00:00,2.25341,2.25406,2.25307,2.25388,282499999.0
2005-04-07 12:05:00,2.2541,2.25544,2.25328,2.2551,233800000.0
2005-04-07 12:10:00,2.25492,2.25524,2.25439,2.255,207200000.0
2005-04-07 12:15:00,2.25494,2.25521,2.25414,2.25515,297400000.0
2005-04-07 12:20:00,2.25521,2.25685,2.25463,2.25675,231700000.0
2005-04-07 12:25:00,2.25718,2.25773,2.25648,2.25732,293300000.0
2005-04-07 12:30:00,2.25727,2.25737,2.25621,2.25702,235400000.0
2005-04-07 12:35:00,2.25694,2.25753,2.25676,2.25712,287500000.0
2005-04-07 12:40:00,2.25702,2.25788,2.25684,2.25778,269200000.0
2005-04-07 12:45:00,2.25776,2.25791,2.25666,2.25722,286500000.0
2005-04-07 12:50:00,2.25729,2.25793,2.25688,2.25773,181600000.0
2005-04-07 12:55:00,2.25766,2.25854,2.25699,2.25745,267400000.0
2005-04-07 13:00:00,2.25716,2.25744,2.25581,2.25604,298900000.0
2005-04-07 13:05:00,2.25574,2.25674,2.25568,2.25611,235300000.0
2005-04-07 13:10:00,2.25598,2.25612,2.25462,2.25488,290600001.0
2005-04-07 13:15:00,2.25509,2.25557,2.25441,2.2552,261200000.0
2005-04-07 13:20:00,2.25522,2.25575,2.25419,2.2545,296700000.0
2005-04-07 13:25:00,2.2544,2.25458,2.25355,2.25426,254400000.0
2005-04-07 13:30:00,2.25441,2.25468,2.25359,2.25371,239200000.0
2005-04-07 13:35:00,2.25378,2.25406,2.25263,2.25297,282799998.0
2005-04-07 13:40:00,2.25308,2.25383,2.25278,2.25304,246400000.0
2005-04-07 13:45:00,2.25304,2.25397,2.25282,2.25392,240800000.0
2005-04-07 13:50:00,2.25377,2.25409,2.25284,2.25295,299000000.0
2005-04-07 13:55:00,2.25276,2.25357,2.25232,2.25325,222000000.0
2005-04-07 14:00:00,2.25345,2.25405,2.2532,2.25363,231100000.0
2005-04-07 14:05:00,2.25389,2.25439,2.25333,2.25375,273200000.0
2005-04-07 14:10:00,2.2538,2.25413,2.25325,2.25363,260500000.0
2005-04-07 14:15:00,2.25384,2.2542,2.25296,2.25356,237900000.0
2005-04-07 14:20:00,2.25401,2.25414,2.25267,2.25343,209900000.0
2005-04-07 14:25:00,2.25327,2.25373,2.25273,2.25337,242000000.0
2005-04-07 14:30:00,2.25327,2.25383,2.25296,2.25339,248900000.0
2005-04-07 14:35:00,2.25336,2.25351,2.25179,2.25179,225500000.0
2005-04-07 14:40:00,2.25168,2.25226,2.24979,2.25017,231800000.0
2005-04-07 14:45:00,2.25023,2.25155,2.25004,2.25112,255300000.0
2005-04-07 14:50:00,2.25144,2.2526,2.2511,2.25257,294000001.0
2005-04-07 14:55:00,2.25258,2.25294,2.25165,2.2527,279500000.0
2005-04-07 15:00:00,2.25257,2.25305,2.25177,2.25269,281600000.0
2005-04-07 15:05:00,2.25265,2.25407,2.25257,2.25344,279500000.0
2005-04-07 15:10:00,2.25322,2.25369,2.25286,2.25363,202900000.0
2005-04-07 15:15:00,2.25357,2.2538,2.25175,2.25225,226300000.0
2005-04-07 15:20:00,2.25263,2.2527,2.25157,2.25217,243600000.0
2005-04-07 15:25:00,2.25227,2.25263,2.25137,2.25162,198300000.0
2005-04-07 15:30:00,2.25188,2.25238,2.25128,2.25203,190300000.0
2005-04-07 15:35:00,2.25236,2.25308,2.25138,2.25287,189900000.0
2005-04-07 15:40:00,2.25297,2.25315,2.25228,2.25228,158000000.0
2005-04-07 15:45:00,2.25247,2.25311,2.25201,2.25246,181400000.0
2005-04-07 15:50:00,2.25248,2.25284,2.25204,2.25204,144600000.0
2005-04-07 15:55:00,2.25225,2.25255,2.25146,2.25154,175700001.0
2005-04-07 16:00:00,2.25169,2.25257,2.25094,2.25236,189400000.0
2005-04-07 16:05:00,2.25275,2.25311,2.25198,2.25259,232600001.0
2005-04-07 16:10:00,2.25224,2.25271,2.25138,2.25163,181100000.0
2005-04-07 16:15:00,2.25142,2.25158,2.25011,2.25052,179799999.0
2005-04-07 16:20:00,2.25072,2.25123,2.25042,2.25078,162400000.0
2005-04-07 16:25:00,2.25073,2.25143,2.25061,2.25109,172900000.0
2005-04-07 16:30:00,2.25101,2.25139,2.25073,2.25122,175700001.0
2005-04-07 16:35:00,2.2513,2.2516,2.25041,2.25137,174700000.0
2005-04-07 16:40:00,2.25165,2.25181,2.25097,2.25162,182000000.0
2005-04-07 16:45:00,2.25185,2.25206,2.25112,2.25185,193300000.0
2005-04-07 16:50:00,2.25178,2.2541,2.25169,2.25406,184500000.0
2005-04-07 16:55:00,2.25408,2.25533,2.25338,2.25524,171100000.0
2005-04-07 17:00:00,2.25542,2.25546,2.25408,2.25455,165800000.0
2005-04-07 17:05:00,2.25414,2.25529,2.25414,2.25469,133700000.0
2005-04-07 17:10:00,2.25475,2.25517,2.25402,2.25503,223399999.0
2005-04-07 17:15:00,2.25502,2.25552,2.25468,2.25525,189300000.0
2005-04-07 17:20:00,2.25526,2.25581,2.25501,2.2553,146100000.0
2005-04-07 17:25:00,2.25547,2.25575,2.2545,2.25497,166000000.0
2005-04-07 17:30:00,2.25505,2.25517,2.25419,2.25475,207100001.0
2005-04-07 17:35:00,2.25493,2.25596,2.25482,2.25558,188200000.0
2005-04-07 17:40:00,2.25577,2.25592,2.2547,2.25484,220600000.0
2005-04-07 17:45:00,2.25492,2.25513,2.25438,2.25481,216000000.0
2005-04-07 17:50:00,2.255,2.25526,2.2537,2.25419,201700000.0
2005-04-07 17:55:00,2.25378,2.2549,2.25376,2.25485,212700000.0
2005-04-07 18:00:00,2.25512,2.2553,2.25374,2.25404,1413800000.0
2005-04-07 18:05:00,2.25411,2.25443,2.2532,2.25395,1737699999.0
2005-04-07 18:10:00,2.25413,2.25491,2.25365,2.25471,1139200000.0
2005-04-07 18:15:00,2.25479,2.25543,2.25357,2.25495,1317200000.0
2005-04-07 18:20:00,2.25496,2.2553,2.25442,2.25497,1346600001.0
2005-04-07 18:25:00,2.25479,2.25552,2.25423,2.25455,1454700002.0
2005-04-07 18:30:00,2.25451,2.25451,2.25283,2.25421,1328000001.0
2005-04-07 18:35:00,2.25457,2.25528,2.25428,2.25515,619200000.0
2005-04-07 18:40:00,2.25484,2.25581,2.25408,2.2552,710500000.0
2005-04-07 18:45:00,2.25554,2.25569,2.25434,2.25527,334400000.0
2005-04-07 18:50:00,2.25534,2.25585,2.25459,2.25508,652600000.0
2005-04-07 18:55:00,2.2551,2.25592,2.25447,2.25529,728000000.0
2005-04-07 19:00:00,2.2554,2.25574,2.25468,2.25563,396300000.0
2005-04-07 19:05:00,2.25557,2.25754,2.25525,2.25653,721000000.0
2005-04-07 19:10:00,2.25639,2.25679,2.25441,2.2557,468499998.0
2005-04-07 19:15:00,2.25634,2.25783,2.25567,2.25783,443700001.0
2005-04-07 19:20:00,2.25803,2.25953,2.25606,2.25791,466300001.0
2005-04-07 19:25:00,2.25794,2.25934,2.25794,2.25902,540100000.0
2005-04-07 19:30:00,2.25897,2.26094,2.25897,2.26001,535800000.0
2005-04-07 19:35:00,2.26012,2.2606,2.25972,2.26037,402100000.0
2005-04-07 19:40:00,2.26024,2.26065,2.2587,2.25907,444500001.0
2005-04-07 19:45:00,2.25906,2.25925,2.25833,2.25884,313100000.0
2005-04-07 19:50:00,2.25883,2.25887,2.25677,2.25805,377399999.0
2005-04-07 19:55:00,2.25791,2.25847,2.25699,2.25775,430200000.0
2005-04-07 20:00:00,2.25702,2.25856,2.25654,2.25831,288300001.0
2005-04-07 20:05:00,2.25828,2.25871,2.25788,2.25821,245600000.0
2005-04-07 20:10:00,2.25809,2.25858,2.25712,2.25756,504500000.0
2005-04-07 20:15:00,2.25766,2.25862,2.2566,2.25782,605900002.0
2005-04-07 20:20:00,2.25851,2.2588,2.25718,2.25759,675800001.0
2005-04-07 20:25:00,2.25738,2.25767,2.25597,2.25724,847699999.0
2005-04-07 20:30:00,2.2574,2.25778,2.25681,2.25691,1043899999.0
2005-04-07 20:35:00,2.25728,2.25773,2.25619,2.25619,526900000.0
2005-04-07 20:40:00,2.2566,2.25719,2.25627,2.25648,573800000.0
2005-04-07 20:45:00,2.25641,2.25688,2.25619,2.2567,517200001.0
2005-04-07 20:50:00,2.25631,2.25728,2.25631,2.25705,723299999.0
2005-04-07 20:55:00,2.25683,2.257,2.25587,2.25628,1053800001.0
2005-04-07 21:00:00,2.2566,2.25713,2.25599,2.2567,889599998.0
2005-04-07 21:05:00,2.25648,2.25669,2.25572,2.25599,235900000.0
2005-04-07 21:10:00,2.25588,2.2568,2.25572,2.25657,514500000.0
2005-04-07 21:15:00,2.25631,2.25711,2.2561,2.25665,596400000.0
2005-04-07 21:20:00,2.25702,2.25767,2.25647,2.25695,870499999.0
2005-04-07 21:25:00,2.25692,2.25768,2.2562,2.25707,263000000.0
2005-04-07 21:30:00,2.2571,2.25743,2.25617,2.25668,482200000.0
2005-04-07 21:35:00,2.25658,2.25735,2.25595,2.25613,248800000.0
2005-04-07 21:40:00,2.2564,2.25696,2.25614,2.25655,356700000.0
2005-04-07 21:45:00,2.25654,2.25738,2.2558,2.25651,395200001.0
2005-04-07 21:50:00,2.25663,2.25706,2.25643,2.25686,328200001.0
2005-04-07 21:55:00,2.2572,2.2572,2.25646,2.25665,361500000.0
2005-04-07 22:00:00,2.25655,2.25765,2.25598,2.25655,350600000.0
2005-04-07 22:05:00,2.25661,2.25681,2.25586,2.25619,223100000.0
2005-04-07 22:10:00,2.25648,2.25684,2.25596,2.2568,187000001.0
2005-04-07 22:15:00,2.25632,2.25693,2.25575,2.2569,405000000.0
2005-04-07 22:20:00,2.25619,2.25687,2.25611,2.25659,327599999.0
2005-04-07 22:25:00,2.25616,2.2572,2.25599,2.25694,292400000.0
2005-04-07 22:30:00,2.2567,2.25751,2.25623,2.25691,320700000.0
2005-04-07 22:35:00,2.25689,2.25738,2.25636,2.25721,199900000.0
2005-04-07 22:40:00,2.25736,2.25737,2.25642,2.25685,342600001.0
2005-04-07 22:45:00,2.25678,2.25731,2.25632,2.25705,330800000.0
2005-04-07 22:50:00,2.25674,2.25719,2.25632,2.2568,235900000.0
2005-04-07 22:55:00,2.25635,2.25682,2.2555,2.2558,244099999.0
2005-04-07 23:00:00,2.25639,2.25671,2.25535,2.2559,156100000.0
2005-04-07 23:05:00,2.25601,2.25643,2.25545,2.25612,231200001.0
2005-04-07 23:10:00,2.25624,2.2565,2.25576,2.25612,196200000.0
2005-04-07 23:15:00,2.25637,2.25724,2.25593,2.25675,197100000.0
2005-04-07 23:20:00,2.25664,2.25719,2.25629,2.2569,173500000.0
2005-04-07 23:25:00,2.25671,2.25744,2.2566,2.25694,156900000.0
2005-04-07 23:30:00,2.2572,2.25804,2.25701,2.25764,175800000.0
2005-04-07 23:35:00,2.25784,2.259,2.25743,2.25879,146300000.0
2005-04-07 23:40:00,2.25852,2.2589,2.25749,2.25865,165799999.0
2005-04-07 23:45:00,2.25847,2.25884,2.25808,2.25848,230800000.0
2005-04-07 23:50:00,2.25865,2.25884,2.25799,2.25836,188500000.0
2005-04-07 23:55:00,2.25817,2.25913,2.25817,2.25852,169700000.0
2005-04-08 00:00:00,2.25823,2.25903,2.25799,2.25863,187700000.0
2005-04-08 00:05:00,2.25886,2.25898,2.2582,2.25873,163900000.0
2005-04-08 00:10:00,2.25884,2.25904,2.25768,2.25898,196100000.0
2005-04-08 00:15:00,2.25906,2.25972,2.25834,2.2588,201000000.0
2005-04-08 00:20:00,2.25946,2.25995,2.25853,2.25903,180800000.0
2005-04-08 00:25:00,2.25895,2.25966,2.25868,2.25922,183900000.0
2005-04-08 00:30:00,2.25935,2.25942,2.25831,2.25868,180300000.0
2005-04-08 00:35:00,2.25859,2.25926,2.25841,2.25895,179100000.0
2005-04-08 00:40:00,2.25868,2.25917,2.25824,2.25855,174599999.0
2005-04-08 00:45:00,2.25859,2.2586,2.25768,2.25837,179700000.0
2005-04-08 00:50:00,2.25805,2.25874,2.25788,2.25847,166900000.0
2005-04-08 00:55:00,2.25832,2.25885,2.25778,2.25851,195400000.0
2005-04-08 01:00:00,2.25863,2.25936,2.25658,2.25863,181500000.0
2005-04-08 01:05:00,2.25898,2.259,2.25796,2.25811,132700000.0
2005-04-08 01:10:00,2.25799,2.25906,2.25797,2.25873,187400000.0
2005-04-08 01:15:00,2.25886,2.25958,2.25837,2.25871,171700000.0
2005-04-08 01:20:00,2.25828,2.25911,2.25825,2.2586,189200000.0
2005-04-08 01:25:00,2.25872,2.25904,2.25828,2.25846,190100000.0
2005-04-08 01:30:00,2.25843,2.25975,2.25837,2.25933,242900001.0
2005-04-08 01:35:00,2.25931,2.25943,2.25857,2.25884,141700000.0
2005-04-08 01:40:00,2.25896,2.2594,2.25857,2.25905,211400001.0
2005-04-08 01:45:00,2.25912,2.25962,2.25878,2.25878,174100000.0
2005-04-08 01:50:00,2.25921,2.25932,2.25857,2.25916,173600000.0
2005-04-08 01:55:00,2.25937,2.2597,2.25863,2.2593,205500001.0
2005-04-08 02:00:00,2.25939,2.25964,2.25867,2.25888,183100000.0
2005-04-08 02:05:00,2.25942,2.26158,2.25913,2.26148,180700000.0
2005-04-08 02:10:00,2.2618,2.26217,2.26088,2.26112,185400000.0
2005-04-08 02:15:00,2.26171,2.26242,2.26136,2.26218,178400000.0
2005-04-08 02:20:00,2.26221,2.26291,2.26192,2.26262,181100000.0
2005-04-08 02:25:00,2.26235,2.2627,2.26154,2.26176,169200000.0
2005-04-08 02:30:00,2.26168,2.26222,2.26111,2.26194,211799999.0
2005-04-08 02:35:00,2.26186,2.26208,2.26117,2.26117,164200000.0
2005-04-08 02:40:00,2.26143,2.26222,2.26039,2.2607,150600000.0
2005-04-08 02:45:00,2.26099,2.26157,2.26052,2.26157,167100000.0
2005-04-08 02:50:00,2.26131,2.26162,2.26019,2.26051,154300000.0
2005-04-08 02:55:00,2.26065,2.2614,2.26036,2.26103,144200000.0
2005-04-08 03:00:00,2.26106,2.26151,2.2607,2.26137,137700000.0
2005-04-08 03:05:00,2.26121,2.26199,2.26114,2.2618,154500000.0
2005-04-08 03:10:00,2.26193,2.26283,2.26175,2.26265,162800000.0
2005-04-08 03:15:00,2.26248,2.26334,2.26214,2.26292,177700000.0
2005-04-08 03:20:00,2.263,2.26334,2.26248,2.26303,174600000.0
2005-04-08 03:25:00,2.2629,2.26329,2.26274,2.26284,153400000.0
2005-04-08 03:30:00,2.26296,2.2634,2.26272,2.26306,168700000.0
2005-04-08 03:35:00,2.26299,2.2636,2.26273,2.26299,220100000.0
2005-04-08 03:40:00,2.26299,2.26327,2.26242,2.26242,212300000.0
2005-04-08 03:45:00,2.26292,2.26336,2.26247,2.26284,203200000.0
2005-04-08 03:50:00,2.26265,2.26347,2.2626,2.26303,187800000.0
2005-04-08 03:55:00,2.26284,2.26335,2.26234,2.26274,176600000.0
2005-04-08 04:00:00,2.26263,2.26318,2.26204,2.26293,167700000.0
2005-04-08 04:05:00,2.263,2.2634,2.2624,2.26322,176400000.0
2005-04-08 04:10:00,2.26329,2.26381,2.26308,2.26356,161900000.0
2005-04-08 04:15:00,2.26349,2.26363,2.26247,2.26257,227699998.0
2005-04-08 04:20:00,2.26238,2.26357,2.26229,2.26313,187399999.0
2005-04-08 04:25:00,2.26328,2.26345,2.26271,2.26317,251900000.0
2005-04-08 04:30:00,2.26309,2.26337,2.26245,2.26311,204500000.0
2005-04-08 04:35:00,2.26316,2.26334,2.26248,2.26266,235700000.0
2005-04-08 04:40:00,2.26326,2.26333,2.26254,2.26317,198200000.0
2005-04-08 04:45:00,2.26336,2.26361,2.26258,2.26339,156000000.0
2005-04-08 04:50:00,2.26307,2.26344,2.26254,2.26263,179100000.0
2005-04-08 04:55:00,2.26317,2.26357,2.26279,2.26339,173600000.0
2005-04-08 05:00:00,2.26345,2.26362,2.26271,2.26335,175400000.0
2005-04-08 05:05:00,2.26305,2.26362,2.26279,2.26312,199900000.0
2005-04-08 05:10:00,2.263,2.2634,2.26258,2.26301,179900000.0
2005-04-08 05:15:00,2.26266,2.26367,2.26243,2.26358,168700000.0
2005-04-08 05:20:00,2.26352,2.26436,2.26316,2.26399,200700000.0
2005-04-08 05:25:00,2.26377,2.2645,2.26312,2.26345,197699999.0
2005-04-08 05:30:00,2.26419,2.26446,2.26306,2.26336,225200001.0
2005-04-08 05:35:00,2.26268,2.26358,2.26257,2.2627,208400000.0
2005-04-08 05:40:00,2.26347,2.26394,2.26272,2.26305,188700000.0
2005-04-08 05:45:00,2.26301,2.26335,2.26255,2.26293,165299999.0
2005-04-08 05:50:00,2.26261,2.26347,2.26239,2.2627,156300000.0
2005-04-08 05:55:00,2.2628,2.26356,2.26236,2.26274,121200000.0
2005-04-08 06:00:00,2.26321,2.26333,2.2625,2.26306,114300000.0
2005-04-08 06:05:00,2.26308,2.2635,2.2626,2.26273,135400000.0
2005-04-08 06:10:00,2.26313,2.26349,2.26272,2.26309,201900000.0
2005-04-08 06:15:00,2.2632,2.26336,2.26269,2.26307,206000000.0
2005-04-08 06:20:00,2.26319,2.26334,2.26273,2.26303,206600000.0
2005-04-08 06:25:00,2.26274,2.26343,2.2627,2.26294,146400001.0
2005-04-08 06:30:00,2.2632,2.26339,2.26252,2.26305,217600000.0
2005-04-08 06:35:00,2.26321,2.26366,2.26281,2.2631,223999999.0
2005-04-08 06:40:00,2.26342,2.26344,2.26253,2.26317,177900001.0
2005-04-08 06:45:00,2.26304,2.26349,2.26278,2.26321,150900000.0
2005-04-08 06:50:00,2.26283,2.26312,2.26219,2.26279,178600000.0
2005-04-08 06:55:00,2.26258,2.26302,2.26221,2.26268,156600000.0
2005-04-08 07:00:00,2.26249,2.26313,2.26229,2.26274,187000000.0
2005-04-08 07:05:00,2.26278,2.26329,2.2623,2.26302,195000000.0
2005-04-08 07:10:00,2.26315,2.26339,2.26274,2.2628,167700000.0
2005-04-08 07:15:00,2.26319,2.26319,2.26166,2.2623,171000000.0
2005-04-08 07:20:00,2.26231,2.26247,2.26153,2.2623,187500000.0
2005-04-08 07:25:00,2.26255,2.26271,2.2617,2.26199,178800000.0
2005-04-08 07:30:00,2.26188,2.26235,2.26162,2.26168,211199998.0
2005-04-08 07:35:00,2.26189,2.26226,2.26078,2.26103,227300000.0
2005-04-08 07:40:00,2.26092,2.26152,2.26078,2.26129,204900000.0
2005-04-08 07:45:00,2.26116,2.26157,2.26076,2.26113,172500000.0
2005-04-08 07:50:00,2.26099,2.2615,2.26077,2.26129,158900000.0
2005-04-08 07:55:00,2.2611,2.26149,2.26096,2.26119,206599999.0
2005-04-08 08:00:00,2.2613,2.26149,2.26065,2.26147,206100000.0
2005-04-08 08:05:00,2.26108,2.26213,2.26102,2.26186,200900000.0
2005-04-08 08:10:00,2.26194,2.26211,2.26095,2.2612,224800000.0
2005-04-08 08:15:00,2.26119,2.2628,2.26104,2.26224,160100001.0
2005-04-08 08:20:00,2.26216,2.26248,2.26164,2.26193,219099999.0
2005-04-08 08:25:00,2.26207,2.26207,2.26092,2.2613,185700000.0
2005-04-08 08:30:00,2.26116,2.26153,2.26052,2.26109,177400000.0
2005-04-08 08:35:00,2.2611,2.26156,2.26062,2.26109,172900000.0
2005-04-08 08:40:00,2.2613,2.26154,2.26096,2.26118,187100000.0
2005-04-08 08:45:00,2.26095,2.26132,2.26063,2.26098,204300000.0
2005-04-08 08:50:00,2.26081,2.26162,2.26067,2.26103,163900000.0
2005-04-08 08:55:00,2.26091,2.26186,2.26058,2.26186,184100001.0
2005-04-08 09:00:00,2.26169,2.26181,2.26103,2.26127,179200000.0
2005-04-08 09:05:00,2.26142,2.26174,2.26087,2.26126,157400000.0
2005-04-08 09:10:00,2.26119,2.26223,2.26103,2.26219,198800000.0
2005-04-08 09:15:00,2.26183,2.26233,2.26168,2.26217,206200001.0
2005-04-08 09:20:00,2.26227,2.26282,2.26196,2.26251,152300000.0
2005-04-08 09:25:00,2.26191,2.26289,2.26189,2.26263,174700000.0
2005-04-08 09:30:00,2.26235,2.26314,2.26215,2.26286,206000000.0
2005-04-08 09:35:00,2.26288,2.26316,2.26239,2.26276,214000000.0
2005-04-08 09:40:00,2.26242,2.26257,2.26162,2.26185,212300000.0
2005-04-08 09:45:00,2.26156,2.26216,2.26083,2.26086,187000000.0
2005-04-08 09:50:00,2.26079,2.26129,2.26057,2.26079,216400000.0
2005-04-08 09:55:00,2.26096,2.2614,2.25924,2.25924,186300000.0
2005-04-08 10:00:00,2.25925,2.26015,2.2591,2.25931,171000000.0
2005-04-08 10:05:00,2.25947,2.2598,2.2591,2.25942,159100000.0
2005-04-08 10:10:00,2.2596,2.25988,2.25918,2.25947,212200001.0
2005-04-08 10:15:00,2.25955,2.25966,2.25834,2.25834,183200001.0
2005-04-08 10:20:00,2.25892,2.25892,2.25789,2.2582,189500000.0
2005-04-08 10:25:00,2.25802,2.25865,2.2577,2.25809,211400000.0
2005-04-08 10:30:00,2.25796,2.2587,2.25737,2.25813,203000000.0
2005-04-08 10:35:00,2.2582,2.25849,2.2573,2.25772,173100000.0
2005-04-08 10:40:00,2.25784,2.25825,2.25751,2.25788,212000001.0
2005-04-08 10:45:00,2.25746,2.25851,2.25746,2.2581,174700000.0
2005-04-08 10:50:00,2.25806,2.25806,2.25691,2.25731,155100000.0
2005-04-08 10:55:00,2.25698,2.25797,2.25698,2.25749,194200000.0
2005-04-08 11:00:00,2.25737,2.25806,2.25704,2.25748,159400000.0
2005-04-08 11:05:00,2.25757,2.25786,2.25623,2.25688,172600000.0
2005-04-08 11:10:00,2.25712,2.25735,2.25627,2.25672,173300000.0
2005-04-08 11:15:00,2.25654,2.25735,2.25639,2.25718,198200000.0
2005-04-08 11:20:00,2.25712,2.25746,2.25659,2.2567,147900000.0
2005-04-08 11:25:00,2.25681,2.25737,2.25666,2.25722,186900000.0
2005-04-08 11:30:00,2.25723,2.2573,2.25632,2.25632,182600000.0
2005-04-08 11:35:00,2.25714,2.25752,2.25642,2.25669,190200000.0
2005-04-08 11:40:00,2.2565,2.25678,2.25574,2.25654,172399999.0
2005-04-08 11:45:00,2.25621,2.25652,2.25589,2.25634,181500000.0
2005-04-08 11:50:00,2.25614,2.25685,2.25579,2.25685,193900000.0
2005-04-08 11:55:00,2.25701,2.25736,2.25658,2.25668,184300000.0
2005-04-08 12:00:00,2.25705,2.25748,2.25641,2.25668,172000000.0
2005-04-08 12:05:00,2.25674,2.25694,2.25601,2.25628,209700000.0
2005-04-08 12:10:00,2.25633,2.25692,2.25619,2.25675,155200000.0
2005-04-08 12:15:00,2.25671,2.25705,2.25643,2.25659,211800000.0
2005-04-08 12:20:00,2.25647,2.25706,2.25604,2.2564,140100000.0
2005-04-08 12:25:00,2.25701,2.25735,2.25653,2.25684,182900000.0
2005-04-08 12:30:00,2.25649,2.25736,2.256,2.25675,208200000.0
2005-04-08 12:35:00,2.25662,2.25715,2.25649,2.25682,161700000.0
2005-04-08 12:40:00,2.25672,2.25695,2.25562,2.2558,210700000.0
2005-04-08 12:45:00,2.25568,2.25686,2.25568,2.25644,234199999.0
2005-04-08 12:50:00,2.25653,2.25711,2.25617,2.25709,182900000.0
2005-04-08 12:55:00,2.25694,2.25725,2.25608,2.25608,175200000.0
2005-04-08 13:00:00,2.25581,2.25699,2.25565,2.25678,197500000.0
2005-04-08 13:05:00,2.25681,2.25686,2.25582,2.25657,196400000.0
2005-04-08 13:10:00,2.25639,2.25687,2.25599,2.25645,228100000.0
2005-04-08 13:15:00,2.25644,2.25665,2.25584,2.25649,180400000.0
2005-04-08 13:20:00,2.25672,2.25676,2.25579,2.25659,206900001.0
2005-04-08 13:25:00,2.25663,2.25703,2.25623,2.25641,199700000.0
2005-04-08 13:30:00,2.25656,2.25723,2.25633,2.25676,237899998.0
2005-04-08 13:35:00,2.25701,2.25713,2.25643,2.25694,206500000.0
2005-04-08 13:40:00,2.25726,2.25773,2.25677,2.25748,192900000.0
2005-04-08 13:45:00,2.25731,2.25765,2.25685,2.25745,232200000.0
2005-04-08 13:50:00,2.25762,2.25835,2.25707,2.25787,186600002.0
2005-04-08 13:55:00,2.25784,2.25842,2.25741,2.25816,184300000.0
2005-04-08 14:00:00,2.2585,2.25914,2.2579,2.25883,202500000.0
2005-04-08 14:05:00,2.25909,2.25968,2.25836,2.25958,183400000.0
2005-04-08 14:10:00,2.25952,2.25973,2.25884,2.25967,181500000.0
2005-04-08 14:15:00,2.25979,2.26,2.25856,2.25919,235900000.0
2005-04-08 14:20:00,2.25943,2.26027,2.25926,2.25997,206900001.0
2005-04-08 14:25:00,2.25977,2.26095,2.25932,2.26064,179499999.0
2005-04-08 14:30:00,2.26073,2.26115,2.25926,2.25984,231800000.0
2005-04-08 14:35:00,2.25953,2.26002,2.25865,2.25907,157900000.0
2005-04-08 14:40:00,2.25957,2.26051,2.25927,2.25998,185600000.0
2005-04-08 14:45:00,2.25992,2.26038,2.25926,2.25996,176200001.0
2005-04-08 14:50:00,2.25962,2.25988,2.25909,2.25955,217100000.0
2005-04-08 14:55:00,2.25933,2.25977,2.25913,2.2597,152800000.0
2005-04-08 15:00:00,2.25987,2.2601,2.25934,2.25967,179200000.0
2005-04-08 15:05:00,2.25949,2.25979,2.25874,2.25906,195600000.0
2005-04-08 15:10:00,2.25888,2.2589,2.25641,2.25747,181399999.0
2005-04-08 15:15:00,2.25755,2.25769,2.25675,2.25695,170100000.0
2005-04-08 15:20:00,2.25708,2.25789,2.25691,2.25784,167000001.0
2005-04-08 15:25:00,2.25755,2.25855,2.25755,2.25828,228600000.0
2005-04-08 15:30:00,2.25827,2.25894,2.25781,2.25837,225300001.0
2005-04-08 15:35:00,2.25836,2.25936,2.25804,2.2589,207300000.0
2005-04-08 15:40:00,2.25905,2.25934,2.2587,2.25902,194300000.0
2005-04-08 15:45:00,2.25915,2.25915,2.25837,2.25862,208200000.0
2005-04-08 15:50:00,2.25844,2.25926,2.25826,2.25874,146600000.0
2005-04-08 15:55:00,2.25873,2.25895,2.25822,2.25865,193500000.0
2005-04-08 16:00:00,2.25857,2.25857,2.25745,2.2581,180100000.0
2005-04-08 16:05:00,2.25812,2.2585,2.25736,2.25759,168900000.0
2005-04-08 16:10:00,2.25767,2.25775,2.25647,2.25709,191000000.0
2005-04-08 16:15:00,2.25718,2.25781,2.25694,2.2574,177700000.0
2005-04-08 16:20:00,2.25756,2.2584,2.25731,2.25788,149600000.0
2005-04-08 16:25:00,2.25807,2.25982,2.25783,2.25954,208900000.0
2005-04-08 16:30:00,2.25971,2.26013,2.2593,2.25931,178100000.0
2005-04-08 16:35:00,2.25927,2.2595,2.25767,2.25767,173299999.0
2005-04-08 16:40:00,2.25778,2.25872,2.25749,2.2578,177300000.0
2005-04-08 16:45:00,2.25743,2.25777,2.25672,2.25709,215100000.0
2005-04-08 16:50:00,2.25716,2.25932,2.25708,2.25853,251500000.0
2005-04-08 16:55:00,2.25851,2.26004,2.25832,2.2599,190600000.0
2005-04-08 17:00:00,2.25991,2.25999,2.25862,2.25906,251400000.0
2005-04-08 17:05:00,2.25908,2.25958,2.25847,2.25957,191600000.0
2005-04-08 17:10:00,2.25995,2.26036,2.25911,2.26026,210099999.0
2005-04-08 17:15:00,2.26043,2.26057,2.25883,2.25887,190800000.0
2005-04-08 17:20:00,2.25927,2.25975,2.25767,2.25787,196000000.0
2005-04-08 17:25:00,2.25805,2.25962,2.25771,2.25904,221100000.0
2005-04-08 17:30:00,2.25903,2.25997,2.25893,2.25966,171800000.0
2005-04-08 17:35:00,2.2603,2.26063,2.25962,2.26018,228700001.0
2005-04-08 17:40:00,2.26043,2.26061,2.2571,2.2571,228099999.0
2005-04-08 17:45:00,2.2569,2.25883,2.2569,2.2583,183100000.0
2005-04-08 17:50:00,2.25801,2.25864,2.25793,2.25828,196200000.0
2005-04-08 17:55:00,2.25797,2.25842,2.25532,2.25591,195500000.0
2005-04-08 18:00:00,2.25555,2.25683,2.25419,2.25456,1520499998.0
2005-04-08 18:05:00,2.25475,2.25716,2.25443,2.25643,1680299999.0
2005-04-08 18:10:00,2.25608,2.25635,2.25492,2.25608,1156700000.0
2005-04-08 18:15:00,2.25615,2.25695,2.25585,2.25656,1307999998.0
2005-04-08 18:20:00,2.25675,2.25788,2.25654,2.25761,1328200000.0
2005-04-08 18:25:00,2.25782,2.25807,2.25693,2.2574,1479699996.0
2005-04-08 18:30:00,2.25756,2.2582,2.25655,2.25695,1291999998.0
2005-04-08 18:35:00,2.25685,2.25743,2.25613,2.25649,659099998.0
2005-04-08 18:40:00,2.25658,2.25673,2.25498,2.25506,706899999.0
2005-04-08 18:45:00,2.25503,2.25638,2.25496,2.25582,266200000.0
2005-04-08 18:50:00,2.25588,2.25615,2.25396,2.25437,670100001.0
2005-04-08 18:55:00,2.25376,2.25466,2.25353,2.25447,669300000.0
2005-04-08 19:00:00,2.25452,2.2556,2.25381,2.25559,436299998.0
2005-04-08 19:05:00,2.25549,2.25662,2.25544,2.25595,793999999.0
2005-04-08 19:10:00,2.25608,2.25643,2.25508,2.25562,442900000.0
2005-04-08 19:15:00,2.2556,2.25625,2.25523,2.256,430500000.0
2005-04-08 19:20:00,2.25618,2.2566,2.25577,2.2566,522400000.0
2005-04-08 19:25:00,2.25663,2.25691,2.25598,2.2564,522500000.0
2005-04-08 19:30:00,2.25645,2.25706,2.25625,2.25663,586900001.0
2005-04-08 19:35:00,2.25662,2.25718,2.25626,2.25702,415799999.0
2005-04-08 19:40:00,2.25681,2.25731,2.25659,2.25707,372800000.0
2005-04-08 19:45:00,2.25687,2.25709,2.25625,2.25661,331800000.0
2005-04-08 19:50:00,2.25644,2.25698,2.25597,2.25617,300600000.0
2005-04-08 19:55:00,2.25617,2.2564,2.25551,2.25598,408700000.0
2005-04-08 20:00:00,2.25615,2.25674,2.25588,2.25658,266400000.0
2005-04-08 20:05:00,2.25682,2.25692,2.25609,2.25632,236900000.0
2005-04-08 20:10:00,2.25639,2.25653,2.25548,2.25548,481600000.0
2005-04-08 20:15:00,2.25598,2.25667,2.25552,2.25656,613900000.0
2005-04-08 20:20:00,2.25668,2.25696,2.25598,2.25649,604299999.0
2005-04-08 20:25:00,2.25635,2.25687,2.25598,2.25618,796900000.0
2005-04-08 20:30:00,2.25638,2.25685,2.25578,2.25618,1171100004.0
2005-04-08 20:35:00,2.25607,2.25663,2.25552,2.25594,483800000.0
2005-04-08 20:40:00,2.25594,2.25701,2.25584,2.25641,613400001.0
2005-04-08 20:45:00,2.25674,2.25723,2.2563,2.25723,599800000.0
2005-04-08 20:50:00,2.25708,2.25782,2.25649,2.25707,688599999.0
2005-04-08 20:55:00,2.25702,2.25781,2.25655,2.25743,1027199999.0
2005-04-08 21:00:00,2.25727,2.25857,2.25699,2.25715,854800000.0
2005-04-08 21:05:00,2.25798,2.25836,2.25709,2.25728,246600000.0
2005-04-08 21:10:00,2.25748,2.25797,2.25691,2.2574,514900000.0
2005-04-08 21:15:00,2.25737,2.25803,2.25712,2.2572,635500000.0
2005-04-08 21:20:00,2.2571,2.2583,2.2571,2.25764,872799999.0
2005-04-08 21:25:00,2.25764,2.25787,2.25704,2.25711,334300000.0
2005-04-08 21:30:00,2.25712,2.2575,2.25668,2.25679,431100000.0
2005-04-08 21:35:00,2.25703,2.25804,2.25677,2.25725,260500000.0
2005-04-08 21:40:00,2.25752,2.2582,2.2571,2.25798,325900000.0
2005-04-08 21:45:00,2.25797,2.25862,2.25762,2.25828,386900000.0
2005-04-08 21:50:00,2.25818,2.25887,2.25785,2.25834,310900001.0
2005-04-08 21:55:00,2.25854,2.25874,2.25773,2.25806,369000000.0
2005-04-08 22:00:00,2.25791,2.25868,2.25772,2.25801,353300001.0
2005-04-08 22:05:00,2.25796,2.25851,2.25772,2.25803,184700000.0
2005-04-08 22:10:00,2.25798,2.25875,2.25793,2.25843,210699999.0
2005-04-08 22:15:00,2.25827,2.25879,2.25779,2.25791,402600000.0
2005-04-08 22:20:00,2.25802,2.25833,2.25763,2.258,283300001.0
2005-04-08 22:25:00,2.25829,2.25868,2.25766,2.25835,317200000.0
2005-04-08 22:30:00,2.2584,2.25842,2.25768,2.25796,374300000.0
2005-04-08 22:35:00,2.25783,2.25789,2.25699,2.25757,158500000.0
2005-04-08 22:40:00,2.25738,2.25844,2.25677,2.25714,344700000.0
2005-04-08 22:45:00,2.25699,2.2576,2.25669,2.25745,344200000.0
2005-04-08 22:50:00,2.2575,2.25752,2.25669,2.25708,236800000.0
2005-04-08 22:55:00,2.25704,2.25789,2.257,2.257,138400000.0
2005-04-10 23:00:00,2.25653,2.25653,2.25524,2.25638,323500000.0
2005-04-10 23:05:00,2.25618,2.25663,2.25581,2.25652,141600000.0
2005-04-10 23:10:00,2.25625,2.25682,2.2562,2.2566,335799999.0
2005-04-10 23:15:00,2.2564,2.25697,2.2563,2.25651,200000000.0
2005-04-10 23:20:00,2.25676,2.25705,2.25616,2.25617,255100000.0
2005-04-10 23:25:00,2.25641,2.25692,2.25605,2.25614,255200000.0
2005-04-10 23:30:00,2.25614,2.25649,2.25576,2.25602,293000000.0
2005-04-10 23:35:00,2.25596,2.25674,2.25583,2.25674,275300000.0
2005-04-10 23:40:00,2.25663,2.25678,2.25586,2.25595,259800000.0
2005-04-10 23:45:00,2.25603,2.25616,2.25546,2.2558,273600000.0
2005-04-10 23:50:00,2.25587,2.25628,2.25564,2.25615,299900001.0
2005-04-10 23:55:00,2.25599,2.25643,2.25576,2.25622,312800001.0
2005-04-11 00:00:00,2.25628,2.25628,2.25541,2.25556,329999999.0
2005-04-11 00:05:00,2.25549,2.2569,2.25549,2.25622,225000000.0
2005-04-11 00:10:00,2.256,2.25667,2.25582,2.25601,243400000.0
2005-04-11 00:15:00,2.25592,2.25651,2.25586,2.2561,314300001.0
2005-04-11 00:20:00,2.25579,2.25623,2.25552,2.25578,231800000.0
2005-04-11 00:25:00,2.25584,2.25584,2.25444,2.25537,238500000.0
2005-04-11 00:30:00,2.25539,2.25602,2.25509,2.25583,253000000.0
2005-04-11 00:35:00,2.25546,2.25591,2.25512,2.25533,343300000.0
2005-04-11 00:40:00,2.25526,2.25636,2.2545,2.25454,259000000.0
2005-04-11 00:45:00,2.25487,2.25519,2.25434,2.25496,254499999.0
2005-04-11 00:50:00,2.25509,2.25561,2.25478,2.25528,258600000.0
2005-04-11 00:55:00,2.25512,2.25555,2.25444,2.25509,223100000.0
2005-04-11 01:00:00,2.2551,2.25526,2.25425,2.25474,315400000.0
2005-04-11 01:05:00,2.25492,2.25523,2.25441,2.25461,262800000.0
2005-04-11 01:10:00,2.25491,2.25523,2.25451,2.2547,297200000.0
2005-04-11 01:15:00,2.25448,2.2552,2.25393,2.25502,210800000.0
2005-04-11 01:20:00,2.25507,2.25612,2.25475,2.25587,280200001.0
2005-04-11 01:25:00,2.25617,2.2564,2.25564,2.25578,262099999.0
2005-04-11 01:30:00,2.25557,2.25619,2.25528,2.25582,358999999.0
2005-04-11 01:35:00,2.25609,2.25636,2.25559,2.25593,330100000.0
2005-04-11 01:40:00,2.25604,2.2565,2.25504,2.25588,337200000.0
2005-04-11 01:45:00,2.25558,2.25599,2.25505,2.25513,289899999.0
2005-04-11 01:50:00,2.25529,2.25535,2.25359,2.25439,348700000.0
2005-04-11 01:55:00,2.25434,2.25528,2.25427,2.25472,318200000.0
2005-04-11 02:00:00,2.25442,2.2554,2.25394,2.25427,192400000.0
2005-04-11 02:05:00,2.25443,2.25549,2.25441,2.25496,193500001.0
2005-04-11 02:10:00,2.25511,2.25575,2.25478,2.25516,171700000.0
2005-04-11 02:15:00,2.25508,2.25576,2.25481,2.2554,191300000.0
2005-04-11 02:20:00,2.25592,2.25611,2.25495,2.25557,189800000.0
2005-04-11 02:25:00,2.25533,2.25577,2.25488,2.25503,187000000.0
2005-04-11 02:30:00,2.25555,2.25583,2.25481,2.25538,167900000.0
2005-04-11 02:35:00,2.25547,2.25622,2.25537,2.256,147900000.0
2005-04-11 02:40:00,2.25585,2.25608,2.25505,2.25586,147900000.0
2005-04-11 02:45:00,2.25528,2.25613,2.25515,2.25567,225300000.0
2005-04-11 02:50:00,2.25571,2.25626,2.25541,2.25608,201300001.0
2005-04-11 02:55:00,2.25585,2.25659,2.25526,2.25527,170300000.0
2005-04-11 03:00:00,2.25569,2.25624,2.25535,2.2559,209000000.0
2005-04-11 03:05:00,2.25586,2.25607,2.25537,2.25566,209400000.0
2005-04-11 03:10:00,2.2558,2.25591,2.25503,2.2556,185600000.0
2005-04-11 03:15:00,2.25542,2.25598,2.25493,2.25518,155700000.0
2005-04-11 03:20:00,2.25575,2.25637,2.25507,2.25609,170900000.0
2005-04-11 03:25:00,2.25586,2.25632,2.25557,2.25598,224399999.0
2005-04-11 03:30:00,2.25613,2.25626,2.25549,2.25574,183100001.0
2005-04-11 03:35:00,2.25548,2.25624,2.25531,2.25567,163500000.0
2005-04-11 03:40:00,2.25606,2.25623,2.25546,2.25598,215000001.0
2005-04-11 03:45:00,2.25571,2.2562,2.25528,2.25565,203100000.0
2005-04-11 03:50:00,2.25581,2.25666,2.25553,2.25584,126800000.0
2005-04-11 03:55:00,2.25606,2.2564,2.25547,2.25595,201800000.0
2005-04-11 04:00:00,2.25645,2.2565,2.25561,2.25591,280700000.0
2005-04-11 04:05:00,2.25589,2.25637,2.25571,2.25593,199600001.0
2005-04-11 04:10:00,2.25623,2.25641,2.25549,2.25593,189900000.0
2005-04-11 04:15:00,2.25579,2.25625,2.25523,2.25552,207900000.0
2005-04-11 04:20:00,2.25586,2.25604,2.25533,2.25547,206100000.0
2005-04-11 04:25:00,2.25591,2.25646,2.25574,2.25613,174200000.0
2005-04-11 04:30:00,2.25619,2.25635,2.25547,2.25582,183000000.0
2005-04-11 04:35:00,2.2559,2.25636,2.25537,2.25576,171700000.0
2005-04-11 04:40:00,2.25541,2.25586,2.25491,2.25569,206600000.0
2005-04-11 04:45:00,2.25559,2.256,2.25499,2.25539,147100000.0
2005-04-11 04:50:00,2.25557,2.25585,2.25469,2.25567,216300000.0
2005-04-11 04:55:00,2.2554,2.25593,2.2549,2.25578,186899999.0
2005-04-11 05:00:00,2.25569,2.25604,2.25522,2.2559,150500000.0
2005-04-11 05:05:00,2.25553,2.25615,2.25502,2.25588,182400000.0
2005-04-11 05:10:00,2.25592,2.25603,2.25514,2.25527,193300000.0
2005-04-11 05:15:00,2.25515,2.25571,2.25492,2.25539,214800000.0
2005-04-11 05:20:00,2.25499,2.25594,2.2548,2.25594,170700000.0
2005-04-11 05:25:00,2.25535,2.2559,2.25516,2.25546,192600000.0
2005-04-11 05:30:00,2.25584,2.25593,2.25512,2.25562,152899999.0
2005-04-11 05:35:00,2.25535,2.25563,2.25485,2.25544,182900000.0
2005-04-11 05:40:00,2.25541,2.25578,2.2551,2.2555,176800000.0
2005-04-11 05:45:00,2.25488,2.25596,2.25475,2.2559,183699999.0
2005-04-11 05:50:00,2.25597,2.25655,2.25515,2.25635,174700000.0
2005-04-11 05:55:00,2.2557,2.2567,2.25497,2.25553,194000000.0
2005-04-11 06:00:00,2.25547,2.25612,2.25516,2.2557,176900000.0
2005-04-11 06:05:00,2.25569,2.25644,2.25524,2.25606,167600000.0
2005-04-11 06:10:00,2.25597,2.25707,2.25586,2.25617,172500000.0
2005-04-11 06:15:00,2.25591,2.25698,2.25591,2.25664,195600000.0
2005-04-11 06:20:00,2.25621,2.25702,2.2562,2.25676,218400000.0
2005-04-11 06:25:00,2.25639,2.25705,2.25632,2.25663,143100000.0
2005-04-11 06:30:00,2.25647,2.25674,2.25576,2.25581,201300000.0
2005-04-11 06:35:00,2.25584,2.25667,2.25544,2.25587,197200001.0
2005-04-11 06:40:00,2.2564,2.25665,2.25607,2.2566,157500000.0
2005-04-11 06:45:00,2.25648,2.25671,2.25592,2.25654,152399999.0
2005-04-11 06:50:00,2.25598,2.25817,2.25563,2.2558,130200000.0
2005-04-11 06:55:00,2.25579,2.25669,2.25571,2.25655,220000000.0
2005-04-11 07:00:00,2.25669,2.25681,2.25621,2.25653,219800000.0
2005-04-11 07:05:00,2.25696,2.25714,2.25602,2.25649,182900000.0
2005-04-11 07:10:00,2.25664,2.2568,2.25602,2.25642,155800000.0
2005-04-11 07:15:00,2.2564,2.25697,2.25604,2.25631,235000000.0
2005-04-11 07:20:00,2.25687,2.25721,2.25628,2.25677,182900000.0
2005-04-11 07:25:00,2.25649,2.25679,2.25625,2.25662,146300000.0
2005-04-11 07:30:00,2.25658,2.25686,2.25621,2.25632,198199999.0
2005-04-11 07:35:00,2.25658,2.25713,2.25606,2.2564,159300000.0
2005-04-11 07:40:00,2.25629,2.2573,2.25615,2.25708,156000000.0
2005-04-11 07:45:00,2.257,2.25784,2.25689,2.25768,228700000.0
2005-04-11 07:50:00,2.25723,2.25776,2.25671,2.25726,142900000.0
2005-04-11 07:55:00,2.25739,2.25786,2.25667,2.25709,181500000.0
2005-04-11 08:00:00,2.25706,2.25731,2.25658,2.25693,277800001.0
2005-04-11 08:05:00,2.25686,2.25718,2.25561,2.25593,202700000.0
2005-04-11 08:10:00,2.25579,2.25632,2.25513,2.25538,210499999.0
2005-04-11 08:15:00,2.25555,2.25641,2.25505,2.25565,242300000.0
2005-04-11 08:20:00,2.25561,2.25641,2.25529,2.25562,185600000.0
2005-04-11 08:25:00,2.25582,2.25626,2.25543,2.25595,157000000.0
2005-04-11 08:30:00,2.2558,2.25661,2.25573,2.25617,216000000.0
2005-04-11 08:35:00,2.25605,2.25646,2.25564,2.25564,220200000.0
2005-04-11 08:40:00,2.25635,2.25652,2.25554,2.25568,197700000.0
2005-04-11 08:45:00,2.25567,2.25572,2.25481,2.25517,218499999.0
2005-04-11 08:50:00,2.25505,2.2563,2.25505,2.25599,217800000.0
2005-04-11 08:55:00,2.25575,2.25627,2.25543,2.25615,198400000.0
2005-04-11 09:00:00,2.25618,2.25667,2.25579,2.2562,164000000.0
2005-04-11 09:05:00,2.25639,2.25689,2.25592,2.25668,188200000.0
2005-04-11 09:10:00,2.25694,2.25711,2.25618,2.25703,157000000.0
2005-04-11 09:15:00,2.25727,2.25736,2.25653,2.2571,154100000.0
2005-04-11 09:20:00,2.25712,2.25755,2.25676,2.25699,186800000.0
2005-04-11 09:25:00,2.25691,2.25769,2.25681,2.25769,184900001.0
2005-04-11 09:30:00,2.25789,2.2584,2.25724,2.25829,248600000.0
2005-04-11 09:35:00,2.25819,2.25929,2.25789,2.25901,214800000.0
2005-04-11 09:40:00,2.25911,2.25934,2.25793,2.25826,157700000.0
2005-04-11 09:45:00,2.25829,2.25853,2.25727,2.25748,184900000.0
2005-04-11 09:50:00,2.25726,2.25801,2.25693,2.25713,173800000.0
2005-04-11 09:55:00,2.25713,2.25875,2.25685,2.25835,157299999.0
2005-04-11 10:00:00,2.25823,2.25856,2.25674,2.25723,224600000.0
2005-04-11 10:05:00,2.25722,2.2573,2.25523,2.25562,141700000.0
2005-04-11 10:10:00,2.25582,2.25582,2.25462,2.25538,217000000.0
2005-04-11 10:15:00,2.25537,2.25567,2.25472,2.25529,179300000.0
2005-04-11 10:20:00,2.25542,2.2559,2.25475,2.25527,188400001.0
2005-04-11 10:25:00,2.25491,2.25566,2.25458,2.25508,208100000.0
2005-04-11 10:30:00,2.25473,2.25691,2.25473,2.25655,174700000.0
2005-04-11 10:35:00,2.25645,2.258,2.25618,2.25737,175300000.0
2005-04-11 10:40:00,2.25769,2.2581,2.2571,2.25712,201800000.0
2005-04-11 10:45:00,2.25747,2.25795,2.25695,2.25751,200100000.0
2005-04-11 10:50:00,2.25706,2.25814,2.25692,2.25727,157999999.0
2005-04-11 10:55:00,2.25715,2.2578,2.25675,2.25703,223200001.0
2005-04-11 11:00:00,2.2573,2.25791,2.2568,2.25711,192100000.0
2005-04-11 11:05:00,2.25693,2.25762,2.25687,2.25748,205600000.0
2005-04-11 11:10:00,2.25719,2.25794,2.25719,2.2574,182500001.0
2005-04-11 11:15:00,2.25706,2.25743,2.25645,2.25675,177500000.0
2005-04-11 11:20:00,2.25648,2.25691,2.25597,2.25653,183100000.0
2005-04-11 11:25:00,2.25606,2.25709,2.25582,2.25666,191500000.0
2005-04-11 11:30:00,2.25651,2.2569,2.25582,2.25667,182200000.0
2005-04-11 11:35:00,2.25678,2.25764,2.2566,2.2574,214100000.0
2005-04-11 11:40:00,2.25723,2.25763,2.25696,2.25708,194300001.0
2005-04-11 11:45:00,2.25723,2.25723,2.25535,2.25539,187000000.0
2005-04-11 11:50:00,2.25529,2.25641,2.25476,2.25502,228899999.0
2005-04-11 11:55:00,2.2551,2.25542,2.25483,2.25526,150000000.0
2005-04-11 12:00:00,2.25519,2.25574,2.25467,2.25491,167900000.0
2005-04-11 12:05:00,2.25517,2.2559,2.25498,2.25547,222699999.0
2005-04-11 12:10:00,2.25605,2.25648,2.25558,2.25618,122400000.0
2005-04-11 12:15:00,2.25619,2.25701,2.25588,2.25691,222200000.0
2005-04-11 12:20:00,2.25687,2.25711,2.25625,2.25647,194500000.0
2005-04-11 12:25:00,2.25646,2.25709,2.2557,2.25624,204100000.0
2005-04-11 12:30:00,2.25645,2.25705,2.25595,2.25702,177000000.0
2005-04-11 12:35:00,2.25728,2.25851,2.25651,2.25726,175500000.0
2005-04-11 12:40:00,2.25715,2.25761,2.25616,2.25746,186300000.0
2005-04-11 12:45:00,2.25742,2.25767,2.25634,2.25662,232300000.0
2005-04-11 12:50:00,2.25653,2.25833,2.25631,2.25825,198000000.0
2005-04-11 12:55:00,2.25827,2.25841,2.25715,2.25794,249600001.0
2005-04-11 13:00:00,2.25791,2.25799,2.2572,2.25775,175300000.0
2005-04-11 13:05:00,2.25802,2.25843,2.25749,2.25831,182700000.0
2005-04-11 13:10:00,2.25852,2.25854,2.25759,2.25813,162500000.0
2005-04-11 13:15:00,2.25803,2.25825,2.25746,2.25775,189300000.0
2005-04-11 13:20:00,2.25763,2.25781,2.25698,2.2575,208900000.0
2005-04-11 13:25:00,2.25769,2.25777,2.25521,2.25577,146900000.0
2005-04-11 13:30:00,2.25599,2.25623,2.25522,2.25522,187300000.0
2005-04-11 13:35:00,2.25566,2.25604,2.25515,2.25552,240300000.0
2005-04-11 13:40:00,2.25563,2.2564,2.25545,2.25609,200500000.0
2005-04-11 13:45:00,2.25635,2.25682,2.25595,2.25656,183300000.0
2005-04-11 13:50:00,2.25636,2.25672,2.25572,2.25654,168000000.0
2005-04-11 13:55:00,2.25646,2.2566,2.25569,2.25569,193800000.0
2005-04-11 14:00:00,2.25546,2.25586,2.25506,2.25539,132600000.0
2005-04-11 14:05:00,2.25531,2.25601,2.25511,2.25572,179100000.0
2005-04-11 14:10:00,2.25585,2.25621,2.25526,2.25576,190400000.0
2005-04-11 14:15:00,2.25597,2.25615,2.25539,2.25592,183400000.0
2005-04-11 14:20:00,2.25593,2.25633,2.25552,2.2558,170000000.0
2005-04-11 14:25:00,2.25582,2.25655,2.25559,2.25611,204300000.0
2005-04-11 14:30:00,2.2565,2.25666,2.25561,2.25625,215999999.0
2005-04-11 14:35:00,2.25639,2.25738,2.25581,2.25683,258200001.0
2005-04-11 14:40:00,2.25715,2.25732,2.25617,2.25667,271700000.0
2005-04-11 14:45:00,2.25649,2.25689,2.25619,2.25626,172200000.0
2005-04-11 14:50:00,2.25645,2.25676,2.25594,2.25641,186100000.0
2005-04-11 14:55:00,2.25668,2.25835,2.25636,2.25825,178100001.0
2005-04-11 15:00:00,2.25833,2.25889,2.25734,2.2586,194100000.0
2005-04-11 15:05:00,2.25812,2.25884,2.25788,2.25876,190799999.0
2005-04-11 15:10:00,2.25847,2.2588,2.25814,2.25838,172100000.0
2005-04-11 15:15:00,2.25912,2.25923,2.25807,2.25865,139000000.0
2005-04-11 15:20:00,2.25866,2.25956,2.25842,2.25908,160200000.0
2005-04-11 15:25:00,2.2591,2.25958,2.25906,2.25943,168200000.0
2005-04-11 15:30:00,2.25954,2.25999,2.25891,2.25963,187600000.0
2005-04-11 15:35:00,2.25946,2.25985,2.25896,2.25929,219300000.0
2005-04-11 15:40:00,2.25941,2.25973,2.25886,2.25954,184500000.0
2005-04-11 15:45:00,2.25943,2.2598,2.25882,2.25902,211300000.0
2005-04-11 15:50:00,2.25909,2.25916,2.25823,2.25867,213500000.0
2005-04-11 15:55:00,2.25879,2.25933,2.25868,2.25886,170100000.0
2005-04-11 16:00:00,2.25888,2.25898,2.25773,2.25815,212800000.0
2005-04-11 16:05:00,2.25821,2.25822,2.25683,2.25707,138900000.0
2005-04-11 16:10:00,2.25746,2.25791,2.25724,2.25727,241699999.0
2005-04-11 16:15:00,2.25759,2.25805,2.25732,2.25779,200800000.0
2005-04-11 16:20:00,2.258,2.25894,2.25797,2.25852,198800001.0
2005-04-11 16:25:00,2.25865,2.25912,2.2585,2.25911,186600000.0
2005-04-11 16:30:00,2.25896,2.25942,2.25823,2.25831,145200000.0
2005-04-11 16:35:00,2.25859,2.25941,2.25829,2.25904,191100000.0
2005-04-11 16:40:00,2.25898,2.25993,2.25878,2.25987,157400000.0
2005-04-11 16:45:00,2.25976,2.25987,2.25821,2.2586,177200000.0
2005-04-11 16:50:00,2.25828,2.25919,2.25766,2.25895,242000000.0
2005-04-11 16:55:00,2.25858,2.25926,2.25843,2.25883,140700000.0
2005-04-11 17:00:00,2.25873,2.25988,2.25873,2.25953,180100000.0
2005-04-11 17:05:00,2.25986,2.26039,2.25964,2.25991,200100000.0
2005-04-11 17:10:00,2.25978,2.26089,2.25958,2.26051,164600000.0
2005-04-11 17:15:00,2.26039,2.26051,2.25915,2.25934,168800000.0
2005-04-11 17:20:00,2.25952,2.25964,2.25846,2.25889,231899999.0
2005-04-11 17:25:00,2.25895,2.25914,2.25786,2.25838,176500000.0
2005-04-11 17:30:00,2.25843,2.25894,2.2576,2.2576,225499999.0
2005-04-11 17:35:00,2.25805,2.25823,2.25687,2.2574,177400000.0
2005-04-11 17:40:00,2.25704,2.25747,2.2569,2.25694,161800000.0
2005-04-11 17:45:00,2.25705,2.25716,2.25614,2.25642,188500000.0
2005-04-11 17:50:00,2.25636,2.25704,2.25571,2.25693,157800000.0
2005-04-11 17:55:00,2.25696,2.25729,2.25626,2.25641,166400001.0
2005-04-11 18:00:00,2.25623,2.25669,2.25565,2.25596,1434200002.0
2005-04-11 18:05:00,2.2562,2.25662,2.25503,2.25524,1759100000.0
2005-04-11 18:10:00,2.2549,2.25534,2.25381,2.25428,1142300001.0
2005-04-11 18:15:00,2.25432,2.25454,2.25328,2.25372,1270700000.0
2005-04-11 18:20:00,2.2539,2.25433,2.25181,2.25246,1321500000.0
2005-04-11 18:25:00,2.25255,2.25377,2.25218,2.25362,1365700000.0
2005-04-11 18:30:00,2.25335,2.25363,2.25266,2.25315,1301700000.0
2005-04-11 18:35:00,2.25301,2.25327,2.25149,2.25236,571800000.0
2005-04-11 18:40:00,2.2523,2.25276,2.25166,2.25189,647299999.0
2005-04-11 18:45:00,2.25202,2.2529,2.25152,2.25282,265100000.0
2005-04-11 18:50:00,2.25251,2.25283,2.25188,2.25237,640000000.0
2005-04-11 18:55:00,2.2525,2.253,2.25186,2.25232,782699999.0
2005-04-11 19:00:00,2.25219,2.2532,2.25177,2.25295,408900001.0
2005-04-11 19:05:00,2.25303,2.25378,2.25244,2.25362,767600000.0
2005-04-11 19:10:00,2.25378,2.25394,2.25298,2.25349,430200000.0
2005-04-11 19:15:00,2.25342,2.25392,2.25289,2.25304,383100000.0
2005-04-11 19:20:00,2.25316,2.2532,2.25204,2.25275,500600001.0
2005-04-11 19:25:00,2.25257,2.25316,2.25218,2.2527,533900000.0
2005-04-11 19:30:00,2.25257,2.25297,2.25208,2.25247,648000001.0
2005-04-11 19:35:00,2.25273,2.25302,2.25232,2.25277,364599999.0
2005-04-11 19:40:00,2.25268,2.25293,2.25195,2.25239,381700000.0
2005-04-11 19:45:00,2.25233,2.25291,2.25202,2.25233,382600000.0
2005-04-11 19:50:00,2.25254,2.25286,2.25183,2.25277,341200000.0
2005-04-11 19:55:00,2.25334,2.25368,2.25275,2.2534,469499999.0
2005-04-11 20:00:00,2.25323,2.25381,2.2527,2.25323,343300001.0
2005-04-11 20:05:00,2.25317,2.25406,2.25287,2.25367,233800000.0
2005-04-11 20:10:00,2.25402,2.25427,2.25331,2.25399,524700001.0
2005-04-11 20:15:00,2.25393,2.25413,2.25331,2.25405,632300000.0
2005-04-11 20:20:00,2.25346,2.25457,2.25311,2.25418,602800001.0
2005-04-11 20:25:00,2.25392,2.25488,2.25377,2.25453,884599999.0
2005-04-11 20:30:00,2.25452,2.25481,2.25367,2.25446,1138299998.0
2005-04-11 20:35:00,2.25429,2.25476,2.25387,2.25435,496300000.0
2005-04-11 20:40:00,2.2548,2.25486,2.25395,2.25446,617500001.0
2005-04-11 20:45:00,2.25464,2.25486,2.25392,2.25448,542200000.0
2005-04-11 20:50:00,2.25453,2.25486,2.2538,2.25413,781600000.0
2005-04-11 20:55:00,2.25427,2.25486,2.25397,2.25456,1062699998.0
2005-04-11 21:00:00,2.25437,2.25557,2.25407,2.25539,731300000.0
2005-04-11 21:05:00,2.2554,2.25688,2.25499,2.25657,253500000.0
2005-04-11 21:10:00,2.25669,2.25722,2.25642,2.25722,495199999.0
2005-04-11 21:15:00,2.25698,2.25741,2.25656,2.25717,680800000.0
2005-04-11 21:20:00,2.25724,2.2574,2.25643,2.25689,770000000.0
2005-04-11 21:25:00,2.25692,2.25711,2.25638,2.25694,325899999.0
2005-04-11 21:30:00,2.25695,2.25817,2.25678,2.25758,461500001.0
2005-04-11 21:35:00,2.25722,2.25743,2.25665,2.25726,250100000.0
2005-04-11 21:40:00,2.25725,2.25748,2.25646,2.25683,385800001.0
2005-04-11 21:45:00,2.25671,2.25689,2.25589,2.25658,459100000.0
2005-04-11 21:50:00,2.25672,2.25689,2.25586,2.25638,286100001.0
2005-04-11 21:55:00,2.25641,2.257,2.25609,2.25677,326300000.0
2005-04-11 22:00:00,2.25651,2.25691,2.2561,2.25661,339200000.0
2005-04-11 22:05:00,2.25651,2.25677,2.25593,2.25632,253900000.0
2005-04-11 22:10:00,2.25605,2.25663,2.25562,2.25624,200000000.0
2005-04-11 22:15:00,2.25612,2.25657,2.25581,2.25625,377500000.0
2005-04-11 22:20:00,2.25636,2.25651,2.25569,2.25601,252600000.0
2005-04-11 22:25:00,2.25626,2.25664,2.25577,2.256,328900000.0
2005-04-11 22:30:00,2.25623,2.25677,2.25569,2.25648,290999999.0
2005-04-11 22:35:00,2.25569,2.25671,2.25558,2.25627,201900000.0
2005-04-11 22:40:00,2.25613,2.25675,2.25594,2.25612,339899999.0
2005-04-11 22:45:00,2.25578,2.25635,2.25563,2.25617,343900000.0
2005-04-11 22:50:00,2.25634,2.25645,2.2555,2.25618,292800000.0
2005-04-11 22:55:00,2.25623,2.25675,2.25612,2.25654,182799999.0
2005-04-11 23:00:00,2.25669,2.25704,2.25607,2.25607,151000000.0
2005-04-11 23:05:00,2.25629,2.25727,2.25621,2.25704,178700001.0
2005-04-11 23:10:00,2.25672,2.25707,2.25621,2.25647,184100000.0
2005-04-11 23:15:00,2.25638,2.25713,2.25611,2.25652,173500000.0
2005-04-11 23:20:00,2.25651,2.25685,2.25598,2.2561,174500000.0
2005-04-11 23:25:00,2.25645,2.25681,2.25611,2.25652,179800000.0
2005-04-11 23:30:00,2.25643,2.2568,2.25608,2.25648,154200000.0
2005-04-11 23:35:00,2.25624,2.25684,2.25595,2.25643,231800001.0
2005-04-11 23:40:00,2.25656,2.25674,2.25606,2.25606,185400000.0
2005-04-11 23:45:00,2.25614,2.2569,2.25593,2.25613,232199999.0
2005-04-11 23:50:00,2.25683,2.25688,2.25627,2.25675,142700000.0
2005-04-11 23:55:00,2.25659,2.25682,2.25573,2.25668,199800000.0
2005-04-12 00:00:00,2.25664,2.25698,2.25566,2.2564,164500000.0
2005-04-12 00:05:00,2.25603,2.25669,2.25581,2.25628,184100000.0
2005-04-12 00:10:00,2.25654,2.25655,2.25586,2.25627,186100000.0
2005-04-12 00:15:00,2.25624,2.25692,2.2557,2.25612,213700000.0
2005-04-12 00:20:00,2.2565,2.2574,2.25562,2.25569,177500000.0
2005-04-12 00:25:00,2.25568,2.25664,2.25559,2.2561,198100000.0
2005-04-12 00:30:00,2.25608,2.25664,2.25555,2.256,194400000.0
2005-04-12 00:35:00,2.25644,2.25716,2.25594,2.25665,189300000.0
2005-04-12 00:40:00,2.25642,2.25679,2.25528,2.25665,162600000.0
2005-04-12 00:45:00,2.25657,2.25681,2.2556,2.25658,148800001.0
2005-04-12 00:50:00,2.25667,2.25706,2.25593,2.25671,208500000.0
2005-04-12 00:55:00,2.25624,2.25689,2.25589,2.25673,163799999.0
2005-04-12 01:00:00,2.25639,2.25708,2.25555,2.2562,159200000.0
2005-04-12 01:05:00,2.25632,2.25684,2.25595,2.25647,180200000.0
2005-04-12 01:10:00,2.25689,2.25704,2.25616,2.25675,157700000.0
2005-04-12 01:15:00,2.25641,2.25674,2.25575,2.25658,165800000.0
2005-04-12 01:20:00,2.25597,2.25708,2.25589,2.2568,190700000.0
2005-04-12 01:25:00,2.25661,2.25705,2.25631,2.25698,201600000.0
2005-04-12 01:30:00,2.25701,2.25752,2.25666,2.25666,194500000.0
2005-04-12 01:35:00,2.25729,2.25731,2.25649,2.25672,163300000.0
2005-04-12 01:40:00,2.25685,2.25694,2.2561,2.25613,198200001.0
2005-04-12 01:45:00,2.25626,2.25666,2.25579,2.25651,190200000.0
2005-04-12 01:50:00,2.25633,2.25677,2.25608,2.25613,216300000.0
2005-04-12 01:55:00,2.2564,2.2565,2.25573,2.25644,155100000.0
2005-04-12 02:00:00,2.25667,2.25677,2.25572,2.25663,221100000.0
2005-04-12 02:05:00,2.25655,2.25781,2.25643,2.25769,145800000.0
2005-04-12 02:10:00,2.25746,2.25809,2.25625,2.25636,122899999.0
2005-04-12 02:15:00,2.25663,2.25716,2.25622,2.25652,177000000.0
2005-04-12 02:20:00,2.25662,2.25662,2.25568,2.256,179400000.0
2005-04-12 02:25:00,2.25617,2.25617,2.25505,2.25505,176400000.0
2005-04-12 02:30:00,2.25533,2.25598,2.25523,2.25563,170000000.0
2005-04-12 02:35:00,2.2555,2.25604,2.25512,2.25579,159900000.0
2005-04-12 02:40:00,2.2557,2.25644,2.25542,2.25628,205200000.0
2005-04-12 02:45:00,2.25544,2.25624,2.25535,2.25583,236100000.0
2005-04-12 02:50:00,2.25566,2.25598,2.25445,2.25447,191900001.0
2005-04-12 02:55:00,2.25445,2.25525,2.25437,2.2547,164900000.0
2005-04-12 03:00:00,2.25463,2.2553,2.25456,2.2553,186799999.0
2005-04-12 03:05:00,2.25516,2.25541,2.25445,2.25483,161200000.0
2005-04-12 03:10:00,2.25487,2.25541,2.25455,2.25484,161000000.0
2005-04-12 03:15:00,2.25459,2.2553,2.25444,2.25504,184200000.0
2005-04-12 03:20:00,2.25507,2.25514,2.25358,2.25438,208300000.0
2005-04-12 03:25:00,2.25433,2.25477,2.25397,2.2544,184000000.0
2005-04-12 03:30:00,2.25422,2.25457,2.25394,2.25417,221400001.0
2005-04-12 03:35:00,2.25354,2.25477,2.25354,2.25472,143000000.0
2005-04-12 03:40:00,2.2542,2.25474,2.25397,2.25429,163800000.0
2005-04-12 03:45:00,2.25442,2.25472,2.254,2.25436,191900000.0
2005-04-12 03:50:00,2.25436,2.25456,2.25395,2.25435,162000000.0
2005-04-12 03:55:00,2.25417,2.25475,2.25376,2.25473,186700000.0
2005-04-12 04:00:00,2.25447,2.25497,2.25389,2.25497,144500000.0
2005-04-12 04:05:00,2.25468,2.25506,2.25436,2.25465,177300000.0
2005-04-12 04:10:00,2.25465,2.25525,2.25424,2.25466,167600000.0
2005-04-12 04:15:00,2.25443,2.25481,2.25404,2.25464,194400000.0
2005-04-12 04:20:00,2.25476,2.25491,2.25408,2.25428,234500000.0
2005-04-12 04:25:00,2.2547,2.25498,2.25414,2.25471,195800000.0
2005-04-12 04:30:00,2.2544,2.25493,2.254,2.25469,240200001.0
2005-04-12 04:35:00,2.25497,2.25552,2.25447,2.25543,150200000.0
2005-04-12 04:40:00,2.25551,2.25595,2.25514,2.25539,171400000.0
2005-04-12 04:45:00,2.25529,2.25575,2.25506,2.25575,149100000.0
2005-04-12 04:50:00,2.25483,2.25567,2.25452,2.25496,173000000.0
2005-04-12 04:55:00,2.25523,2.25565,2.25467,2.25514,297599999.0
2005-04-12 05:00:00,2.2553,2.25606,2.25458,2.2558,155800000.0
2005-04-12 05:05:00,2.25532,2.25615,2.25517,2.25551,169900000.0
2005-04-12 05:10:00,2.25505,2.25599,2.25501,2.25587,203400000.0
2005-04-12 05:15:00,2.25607,2.25607,2.25482,2.25494,182100000.0
2005-04-12 05:20:00,2.25504,2.25551,2.25449,2.25525,178499999.0
2005-04-12 05:25:00,2.25535,2.25556,2.25438,2.25465,217200000.0
2005-04-12 05:30:00,2.25505,2.25548,2.25477,2.25493,211700000.0
2005-04-12 05:35:00,2.25492,2.2553,2.25441,2.2549,207000000.0
2005-04-12 05:40:00,2.25517,2.25564,2.25433,2.25535,150600000.0
2005-04-12 05:45:00,2.2553,2.25577,2.25427,2.25519,155100000.0
2005-04-12 05:50:00,2.25491,2.25562,2.25491,2.25513,166000000.0
2005-04-12 05:55:00,2.2552,2.25579,2.25504,2.25529,191999999.0
2005-04-12 06:00:00,2.25508,2.2558,2.25488,2.25533,186400000.0
2005-04-12 06:05:00,2.25521,2.25579,2.2549,2.25526,168700000.0
2005-04-12 06:10:00,2.25537,2.2558,2.25493,2.25561,160100000.0
2005-04-12 06:15:00,2.25549,2.25591,2.25486,2.25586,175200000.0
2005-04-12 06:20:00,2.25564,2.25613,2.25504,2.25569,171600000.0
2005-04-12 06:25:00,2.25542,2.25599,2.2552,2.2557,159800000.0
2005-04-12 06:30:00,2.25554,2.25603,2.25517,2.25577,233099998.0
2005-04-12 06:35:00,2.25561,2.25593,2.25528,2.25542,195800000.0
2005-04-12 06:40:00,2.25541,2.25576,2.25504,2.25552,187500000.0
2005-04-12 06:45:00,2.25557,2.25613,2.25504,2.25542,144500000.0
2005-04-12 06:50:00,2.25551,2.256,2.25527,2.25567,183600000.0
2005-04-12 06:55:00,2.25525,2.25611,2.2552,2.25611,203000000.0
2005-04-12 07:00:00,2.25571,2.256,2.25523,2.25575,204300000.0
2005-04-12 07:05:00,2.25546,2.25583,2.25533,2.25583,195000000.0
2005-04-12 07:10:00,2.25532,2.2558,2.25473,2.25514,178600000.0
2005-04-12 07:15:00,2.25521,2.25619,2.25499,2.25619,149600000.0
2005-04-12 07:20:00,2.25604,2.25633,2.25584,2.25618,248899999.0
2005-04-12 07:25:00,2.25626,2.25649,2.25563,2.2562,186700000.0
2005-04-12 07:30:00,2.25571,2.25636,2.25533,2.25575,132000000.0
2005-04-12 07:35:00,2.25594,2.2561,2.25537,2.25578,165900000.0
2005-04-12 07:40:00,2.25564,2.25667,2.25523,2.25545,187600000.0
2005-04-12 07:45:00,2.25534,2.25591,2.25521,2.25541,186600000.0
2005-04-12 07:50:00,2.25561,2.25625,2.25547,2.25601,187100001.0
2005-04-12 07:55:00,2.25577,2.25626,2.25531,2.25577,175000000.0
2005-04-12 08:00:00,2.25625,2.25656,2.25568,2.25635,168199999.0
2005-04-12 08:05:00,2.25626,2.25727,2.25626,2.25691,180600000.0
2005-04-12 08:10:00,2.25692,2.25705,2.25636,2.25636,191300000.0
2005-04-12 08:15:00,2.25693,2.25718,2.25624,2.25643,189800000.0
2005-04-12 08:20:00,2.25654,2.25676,2.25602,2.25655,191600000.0
2005-04-12 08:25:00,2.25659,2.25705,2.25626,2.25663,194000000.0
2005-04-12 08:30:00,2.2565,2.25709,2.25597,2.25615,203200000.0
2005-04-12 08:35:00,2.25622,2.25656,2.25564,2.25602,168800000.0
2005-04-12 08:40:00,2.25617,2.25645,2.25541,2.2558,213000001.0
2005-04-12 08:45:00,2.2557,2.25644,2.25519,2.25527,188499999.0
2005-04-12 08:50:00,2.25524,2.25646,2.25505,2.25528,226200001.0
2005-04-12 08:55:00,2.25546,2.25621,2.25528,2.25598,212399997.0
2005-04-12 09:00:00,2.25566,2.25623,2.25557,2.25602,176800000.0
2005-04-12 09:05:00,2.25607,2.25645,2.2546,2.25512,188700000.0
2005-04-12 09:10:00,2.25507,2.25562,2.25447,2.2554,217700000.0
2005-04-12 09:15:00,2.25508,2.25574,2.25479,2.25531,198700000.0
2005-04-12 09:20:00,2.25512,2.25557,2.25473,2.25519,212500000.0
2005-04-12 09:25:00,2.25506,2.25604,2.25506,2.25516,187499999.0
2005-04-12 09:30:00,2.25509,2.25597,2.25509,2.25565,221500000.0
2005-04-12 09:35:00,2.25593,2.25664,2.25532,2.25653,190600000.0
2005-04-12 09:40:00,2.25682,2.25687,2.25522,2.2554,220300000.0
2005-04-12 09:45:00,2.25544,2.25607,2.25519,2.25552,210200000.0
2005-04-12 09:50:00,2.25579,2.25609,2.25518,2.25578,197400000.0
2005-04-12 09:55:00,2.25612,2.25631,2.25531,2.25541,206700000.0
2005-04-12 10:00:00,2.2551,2.2557,2.25474,2.25518,191700000.0
2005-04-12 10:05:00,2.25514,2.25546,2.25449,2.25449,193300000.0
2005-04-12 10:10:00,2.255,2.25592,2.25456,2.25549,143900000.0
2005-04-12 10:15:00,2.25562,2.25562,2.2547,2.25516,165000000.0
2005-04-12 10:20:00,2.25549,2.25576,2.25518,2.25547,186400001.0
2005-04-12 10:25:00,2.25515,2.25531,2.25448,2.25461,238800001.0
2005-04-12 10:30:00,2.25458,2.25551,2.25444,2.25491,174700000.0
2005-04-12 10:35:00,2.25514,2.25546,2.2545,2.25518,216400001.0
2005-04-12 10:40:00,2.25524,2.25562,2.25482,2.25546,165200000.0
2005-04-12 10:45:00,2.25558,2.25575,2.25506,2.25538,205400000.0
2005-04-12 10:50:00,2.25566,2.25566,2.25484,2.25493,185500000.0
2005-04-12 10:55:00,2.25481,2.25551,2.25461,2.25478,215000000.0
2005-04-12 11:00:00,2.25465,2.25572,2.25463,2.25539,165900000.0
2005-04-12 11:05:00,2.25557,2.25617,2.25527,2.2561,194900000.0
2005-04-12 11:10:00,2.25565,2.25685,2.25565,2.25663,191800000.0
2005-04-12 11:15:00,2.25665,2.25786,2.25649,2.25757,210700000.0
2005-04-12 11:20:00,2.25743,2.2579,2.25694,2.25783,187800000.0
2005-04-12 11:25:00,2.25759,2.25782,2.25716,2.25729,219400000.0
2005-04-12 11:30:00,2.25753,2.25756,2.25624,2.2567,190900000.0
2005-04-12 11:35:00,2.25687,2.25754,2.25661,2.25706,243700000.0
2005-04-12 11:40:00,2.25668,2.25774,2.25649,2.25757,184700000.0
2005-04-12 11:45:00,2.25787,2.25874,2.25727,2.25856,171400000.0
2005-04-12 11:50:00,2.25869,2.25887,2.25749,2.25779,213400000.0
2005-04-12 11:55:00,2.25768,2.25825,2.25757,2.25787,217000001.0
2005-04-12 12:00:00,2.2577,2.25836,2.25751,2.25818,161800000.0
2005-04-12 12:05:00,2.25826,2.25919,2.25806,2.25835,225400000.0
2005-04-12 12:10:00,2.2586,2.25875,2.25738,2.25835,162800000.0
2005-04-12 12:15:00,2.25848,2.25894,2.25798,2.25852,222000000.0
2005-04-12 12:20:00,2.25835,2.25844,2.25773,2.25795,184100000.0
2005-04-12 12:25:00,2.25825,2.25847,2.25752,2.25782,222300000.0
2005-04-12 12:30:00,2.25803,2.25827,2.25757,2.25794,155100000.0
2005-04-12 12:35:00,2.25773,2.25807,2.25726,2.2579,194100000.0
2005-04-12 12:40:00,2.25796,2.25883,2.25781,2.25851,198300000.0
2005-04-12 12:45:00,2.25843,2.25902,2.2582,2.25849,185699999.0
2005-04-12 12:50:00,2.25849,2.25893,2.25819,2.2587,184500000.0
2005-04-12 12:55:00,2.25887,2.25941,2.25844,2.25916,204300000.0
2005-04-12 13:00:00,2.25897,2.25953,2.25865,2.25938,204300000.0
2005-04-12 13:05:00,2.25941,2.25941,2.25856,2.25903,187700000.0
2005-04-12 13:10:00,2.2589,2.25919,2.25811,2.25849,217800000.0
2005-04-12 13:15:00,2.25832,2.25874,2.25789,2.25841,208200000.0
2005-04-12 13:20:00,2.25823,2.2588,2.25817,2.25862,179000000.0
2005-04-12 13:25:00,2.25851,2.25927,2.258,2.25882,158200000.0
2005-04-12 13:30:00,2.25918,2.25967,2.25879,2.25945,187300001.0
2005-04-12 13:35:00,2.25978,2.26007,2.25916,2.25964,241000000.0
2005-04-12 13:40:00,2.25956,2.25985,2.25906,2.25941,195800000.0
2005-04-12 13:45:00,2.25966,2.25972,2.25854,2.25893,155500000.0
2005-04-12 13:50:00,2.2592,2.25976,2.25882,2.2594,180400000.0
2005-04-12 13:55:00,2.25928,2.2601,2.25897,2.25967,221400000.0
2005-04-12 14:00:00,2.25982,2.2602,2.2596,2.2602,245000000.0
2005-04-12 14:05:00,2.25998,2.26077,2.25961,2.26066,221900000.0
2005-04-12 14:10:00,2.26085,2.26102,2.2594,2.25955,209800000.0
2005-04-12 14:15:00,2.2595,2.26015,2.25948,2.26012,224600000.0
2005-04-12 14:20:00,2.26016,2.26082,2.26001,2.26034,185200000.0
2005-04-12 14:25:00,2.25995,2.26079,2.2595,2.26001,179800000.0
2005-04-12 14:30:00,2.25995,2.26234,2.25733,2.26209,205400000.0
2005-04-12 14:35:00,2.26202,2.26249,2.2605,2.26144,225500000.0
2005-04-12 14:40:00,2.26128,2.26306,2.26118,2.2628,232000000.0
2005-04-12 14:45:00,2.26299,2.26501,2.26218,2.26474,157300000.0
2005-04-12 14:50:00,2.26564,2.26664,2.2655,2.26633,197100000.0
2005-04-12 14:55:00,2.26633,2.26693,2.26577,2.266,191600000.0
2005-04-12 15:00:00,2.26635,2.26869,2.26588,2.26796,202800001.0
2005-04-12 15:05:00,2.26807,2.26823,2.2668,2.26712,168500000.0
2005-04-12 15:10:00,2.26685,2.26721,2.2663,2.26692,145900000.0
2005-04-12 15:15:00,2.26732,2.26805,2.26634,2.26775,176500000.0
2005-04-12 15:20:00,2.26808,2.26818,2.26599,2.26755,198900000.0
2005-04-12 15:25:00,2.26741,2.26773,2.26677,2.26679,149300000.0
2005-04-12 15:30:00,2.26657,2.26898,2.26657,2.26844,193200000.0
2005-04-12 15:35:00,2.26823,2.26879,2.26718,2.26778,222400000.0
2005-04-12 15:40:00,2.26782,2.26818,2.26725,2.26727,168699999.0
2005-04-12 15:45:00,2.267,2.26806,2.26698,2.26757,206400000.0
2005-04-12 15:50:00,2.26742,2.26835,2.26728,2.26777,190199999.0
2005-04-12 15:55:00,2.26768,2.26853,2.26745,2.26804,183000000.0
2005-04-12 16:00:00,2.26802,2.26834,2.26725,2.26761,203000000.0
2005-04-12 16:05:00,2.26756,2.26894,2.26738,2.26876,233800001.0
2005-04-12 16:10:00,2.26815,2.26923,2.26803,2.26858,171700000.0
2005-04-12 16:15:00,2.26841,2.26851,2.26713,2.26759,185100000.0
2005-04-12 16:20:00,2.2676,2.26817,2.2673,2.26744,157000000.0
2005-04-12 16:25:00,2.26749,2.26864,2.26718,2.26808,174200000.0
2005-04-12 16:30:00,2.26801,2.26836,2.26712,2.2681,170700000.0
2005-04-12 16:35:00,2.2678,2.26863,2.2678,2.26835,195400001.0
2005-04-12 16:40:00,2.26827,2.26832,2.26734,2.26795,183200000.0
2005-04-12 16:45:00,2.26766,2.26877,2.26766,2.26836,176600001.0
2005-04-12 16:50:00,2.26833,2.26938,2.26816,2.26913,248800000.0
2005-04-12 16:55:00,2.26919,2.26939,2.26827,2.26881,171700000.0
2005-04-12 17:00:00,2.26885,2.26885,2.26686,2.26721,199200000.0
2005-04-12 17:05:00,2.26742,2.26748,2.2663,2.26744,234500000.0
2005-04-12 17:10:00,2.26733,2.26773,2.26677,2.26755,156900000.0
2005-04-12 17:15:00,2.26756,2.26886,2.26729,2.2688,175800000.0
2005-04-12 17:20:00,2.2686,2.26923,2.26842,2.26894,243600001.0
2005-04-12 17:25:00,2.26894,2.26972,2.26834,2.26943,184400000.0
2005-04-12 17:30:00,2.26903,2.27024,2.26893,2.26936,236800000.0
2005-04-12 17:35:00,2.2695,2.26959,2.26892,2.26905,189000001.0
2005-04-12 17:40:00,2.26898,2.26979,2.26772,2.26782,202199999.0
2005-04-12 17:45:00,2.26789,2.26914,2.26762,2.26803,190300000.0
2005-04-12 17:50:00,2.26812,2.26831,2.26712,2.26739,166800000.0
2005-04-12 17:55:00,2.26754,2.26788,2.2672,2.26747,160900000.0
2005-04-12 18:00:00,2.26763,2.26792,2.26692,2.26767,1494199998.0
2005-04-12 18:05:00,2.26795,2.26825,2.26735,2.26798,1898600000.0
2005-04-12 18:10:00,2.26805,2.26893,2.26765,2.26865,1278999996.0
2005-04-12 18:15:00,2.26849,2.26962,2.26826,2.26842,1332500001.0
2005-04-12 18:20:00,2.26872,2.26908,2.26737,2.26805,1302899999.0
2005-04-12 18:25:00,2.26792,2.26846,2.26752,2.26796,1515400001.0
2005-04-12 18:30:00,2.26795,2.26844,2.26753,2.26764,1180700002.0
2005-04-12 18:35:00,2.26773,2.26816,2.26719,2.26781,588500001.0
2005-04-12 18:40:00,2.26784,2.26831,2.26729,2.26796,629800000.0
2005-04-12 18:45:00,2.26782,2.26852,2.26718,2.26741,311100001.0
2005-04-12 18:50:00,2.26727,2.26813,2.2671,2.26796,651000000.0
2005-04-12 18:55:00,2.26769,2.26833,2.26691,2.26717,734799999.0
2005-04-12 19:00:00,2.2668,2.26707,2.26585,2.26641,416600000.0
2005-04-12 19:05:00,2.26655,2.2666,2.26542,2.26605,760499999.0
2005-04-12 19:10:00,2.26612,2.26645,2.26524,2.26587,405699999.0
2005-04-12 19:15:00,2.2658,2.26691,2.26554,2.26637,399800001.0
2005-04-12 19:20:00,2.26645,2.26779,2.26645,2.26756,546900001.0
2005-04-12 19:25:00,2.26754,2.26777,2.26676,2.26702,553600000.0
2005-04-12 19:30:00,2.26735,2.26755,2.26636,2.26703,513800000.0
2005-04-12 19:35:00,2.26661,2.26745,2.26644,2.26745,393300001.0
2005-04-12 19:40:00,2.26735,2.26751,2.26633,2.26724,398400000.0
2005-04-12 19:45:00,2.26723,2.26759,2.2664,2.26712,396100000.0
2005-04-12 19:50:00,2.26756,2.26856,2.26727,2.26779,322000000.0
2005-04-12 19:55:00,2.26792,2.26849,2.26732,2.268,453400000.0
2005-04-12 20:00:00,2.26815,2.26885,2.26727,2.26744,291900000.0
2005-04-12 20:05:00,2.2674,2.26789,2.26562,2.26569,268600000.0
2005-04-12 20:10:00,2.26628,2.26762,2.26628,2.26714,531200000.0
2005-04-12 20:15:00,2.2672,2.26741,2.26627,2.26663,631400001.0
2005-04-12 20:20:00,2.26655,2.26724,2.2657,2.26653,607599998.0
2005-04-12 20:25:00,2.26647,2.26671,2.26486,2.26535,809100000.0
2005-04-12 20:30:00,2.26542,2.26836,2.26508,2.26773,1094099999.0
2005-04-12 20:35:00,2.26781,2.26857,2.26745,2.26795,536100000.0
2005-04-12 20:40:00,2.26783,2.26846,2.2671,2.2676,618300000.0
2005-04-12 20:45:00,2.2672,2.26802,2.266,2.26698,539900000.0
2005-04-12 20:50:00,2.2669,2.26738,2.26568,2.26652,804800000.0
2005-04-12 20:55:00,2.26658,2.26704,2.26481,2.26551,981600001.0
2005-04-12 21:00:00,2.26547,2.26651,2.26522,2.26639,783199999.0
2005-04-12 21:05:00,2.26631,2.26659,2.26558,2.2659,225200000.0
2005-04-12 21:10:00,2.2663,2.26688,2.26554,2.26665,542899998.0
2005-04-12 21:15:00,2.26663,2.26668,2.26585,2.26602,631700000.0
2005-04-12 21:20:00,2.26611,2.26668,2.26552,2.2663,845400001.0
2005-04-12 21:25:00,2.26611,2.26669,2.26587,2.26635,270000000.0
2005-04-12 21:30:00,2.26642,2.26687,2.26602,2.26626,444400000.0
2005-04-12 21:35:00,2.26654,2.26701,2.26575,2.26591,270000001.0
2005-04-12 21:40:00,2.26594,2.26734,2.26546,2.26693,380500000.0
2005-04-12 21:45:00,2.2671,2.26745,2.26595,2.26693,451000000.0
2005-04-12 21:50:00,2.26749,2.26754,2.26682,2.2674,337900000.0
2005-04-12 21:55:00,2.26738,2.2678,2.26727,2.26745,328500000.0
2005-04-12 22:00:00,2.2675,2.268,2.2672,2.26733,426700000.0
2005-04-12 22:05:00,2.26674,2.268,2.26669,2.26725,209000000.0
2005-04-12 22:10:00,2.26763,2.26798,2.26689,2.26767,274100000.0
2005-04-12 22:15:00,2.26777,2.26816,2.26721,2.26771,434200001.0
2005-04-12 22:20:00,2.26739,2.26789,2.26704,2.26768,291000000.0
2005-04-12 22:25:00,2.26768,2.26819,2.26686,2.26768,240200000.0
2005-04-12 22:30:00,2.2677,2.26804,2.26712,2.26786,315499999.0
2005-04-12 22:35:00,2.26774,2.26839,2.26755,2.26785,162500000.0
2005-04-12 22:40:00,2.26797,2.26818,2.26684,2.26769,282800000.0
2005-04-12 22:45:00,2.2676,2.26819,2.26711,2.26775,281300000.0
2005-04-12 22:50:00,2.2677,2.26813,2.2671,2.2679,270400000.0
2005-04-12 22:55:00,2.26751,2.26825,2.26705,2.26766,199300000.0
2005-04-12 23:00:00,2.26783,2.26815,2.26723,2.26802,200400000.0
2005-04-12 23:05:00,2.26743,2.26807,2.26726,2.2674,162000000.0
2005-04-12 23:10:00,2.26784,2.26817,2.26685,2.26685,181000000.0
2005-04-12 23:15:00,2.26733,2.26802,2.2671,2.26735,179300000.0
2005-04-12 23:20:00,2.26726,2.26814,2.26698,2.26763,149200000.0
2005-04-12 23:25:00,2.26763,2.26828,2.26741,2.2681,175600000.0
2005-04-12 23:30:00,2.26812,2.26835,2.26741,2.26773,189700000.0
2005-04-12 23:35:00,2.2676,2.2682,2.26713,2.26781,158300000.0
2005-04-12 23:40:00,2.26858,2.26858,2.2678,2.26823,219600002.0
2005-04-12 23:45:00,2.26821,2.26861,2.26772,2.26843,181600000.0
2005-04-12 23:50:00,2.26862,2.26884,2.26807,2.26873,155500000.0
2005-04-12 23:55:00,2.26858,2.26911,2.26803,2.2684,165600001.0
2005-04-13 00:00:00,2.26849,2.26899,2.26824,2.26846,158300000.0
2005-04-13 00:05:00,2.26865,2.26884,2.26793,2.26809,277200000.0
2005-04-13 00:10:00,2.26848,2.26858,2.26779,2.26779,126600000.0
2005-04-13 00:15:00,2.26837,2.26872,2.26744,2.26837,187100000.0
2005-04-13 00:20:00,2.26743,2.26904,2.26721,2.26736,185500000.0
2005-04-13 00:25:00,2.26775,2.26822,2.26725,2.26784,174900001.0
2005-04-13 00:30:00,2.26796,2.26838,2.26739,2.26755,168000000.0
2005-04-13 00:35:00,2.2683,2.26852,2.26756,2.26776,153500000.0
2005-04-13 00:40:00,2.26776,2.26794,2.26703,2.26783,167600000.0
2005-04-13 00:45:00,2.26737,2.26798,2.26723,2.26779,176600000.0
2005-04-13 00:50:00,2.26817,2.26817,2.26736,2.26791,162300000.0
2005-04-13 00:55:00,2.26798,2.2684,2.26761,2.2679,173400000.0
2005-04-13 01:00:00,2.26868,2.26868,2.26751,2.26751,184700000.0
2005-04-13 01:05:00,2.26783,2.26853,2.26757,2.2682,159800001.0
2005-04-13 01:10:00,2.26804,2.26861,2.26773,2.26817,169100000.0
2005-04-13 01:15:00,2.26799,2.26861,2.26768,2.26811,193900001.0
2005-04-13 01:20:00,2.26792,2.26835,2.26732,2.26773,170800000.0
2005-04-13 01:25:00,2.26805,2.26816,2.26714,2.2675,201099999.0
2005-04-13 01:30:00,2.26758,2.2677,2.2666,2.2672,209400000.0
2005-04-13 01:35:00,2.26706,2.26798,2.26666,2.26701,197100000.0
2005-04-13 01:40:00,2.26706,2.26844,2.26665,2.26808,175600000.0
2005-04-13 01:45:00,2.26816,2.2685,2.26753,2.26771,225200000.0
2005-04-13 01:50:00,2.26737,2.2687,2.26722,2.26809,183700000.0
2005-04-13 01:55:00,2.26822,2.26844,2.26771,2.26793,152700000.0
2005-04-13 02:00:00,2.2684,2.26844,2.2671,2.26733,202700000.0
2005-04-13 02:05:00,2.2671,2.26796,2.26693,2.26696,219100001.0
2005-04-13 02:10:00,2.26718,2.26787,2.2668,2.26757,222500001.0
2005-04-13 02:15:00,2.26735,2.2678,2.26632,2.26775,216800001.0
2005-04-13 02:20:00,2.2677,2.2678,2.26642,2.2672,217200000.0
2005-04-13 02:25:00,2.26731,2.26748,2.26672,2.26711,176700000.0
2005-04-13 02:30:00,2.26728,2.26826,2.26691,2.26795,170400000.0
2005-04-13 02:35:00,2.26809,2.26826,2.26724,2.26764,202100000.0
2005-04-13 02:40:00,2.2674,2.26775,2.26631,2.26723,205900000.0
2005-04-13 02:45:00,2.2677,2.26789,2.26718,2.2675,172799999.0
2005-04-13 02:50:00,2.26723,2.26786,2.26668,2.26775,121900000.0
2005-04-13 02:55:00,2.26758,2.26809,2.26722,2.26803,184100000.0
2005-04-13 03:00:00,2.26795,2.26828,2.26754,2.26787,211100000.0
2005-04-13 03:05:00,2.26785,2.26806,2.26716,2.26753,134200000.0
2005-04-13 03:10:00,2.2675,2.26848,2.2675,2.26788,213400000.0
2005-04-13 03:15:00,2.26801,2.26878,2.2678,2.26857,167600000.0
2005-04-13 03:20:00,2.26866,2.26917,2.26803,2.26902,194700000.0
2005-04-13 03:25:00,2.26895,2.26959,2.2688,2.26924,202200000.0
2005-04-13 03:30:00,2.26924,2.26993,2.26897,2.26973,188300000.0
2005-04-13 03:35:00,2.2696,2.27027,2.26926,2.26977,214300000.0
2005-04-13 03:40:00,2.26974,2.26998,2.26899,2.26925,176600000.0
2005-04-13 03:45:00,2.26922,2.26949,2.26842,2.26899,190300000.0
2005-04-13 03:50:00,2.26853,2.26883,2.26796,2.26807,191100000.0
2005-04-13 03:55:00,2.26845,2.26905,2.26774,2.26903,155700000.0
2005-04-13 04:00:00,2.26878,2.26895,2.26771,2.26799,165400000.0
2005-04-13 04:05:00,2.26788,2.26817,2.26635,2.26702,206100000.0
2005-04-13 04:10:00,2.26684,2.26729,2.26636,2.2665,149500000.0
2005-04-13 04:15:00,2.26651,2.26728,2.26638,2.26672,220499998.0
2005-04-13 04:20:00,2.26658,2.26699,2.26604,2.26649,198800000.0
2005-04-13 04:25:00,2.26695,2.26711,2.26618,2.26653,242800000.0
2005-04-13 04:30:00,2.26673,2.26725,2.26647,2.26682,222200000.0
2005-04-13 04:35:00,2.26642,2.26716,2.26619,2.26705,212800001.0
2005-04-13 04:40:00,2.267,2.2675,2.2666,2.26737,174800000.0
2005-04-13 04:45:00,2.26735,2.26766,2.26659,2.26705,218200001.0
2005-04-13 04:50:00,2.26715,2.26767,2.26705,2.26749,211400000.0
2005-04-13 04:55:00,2.26736,2.26773,2.26672,2.26695,180200000.0
2005-04-13 05:00:00,2.26684,2.26719,2.26653,2.26709,159500000.0
2005-04-13 05:05:00,2.26718,2.26789,2.26693,2.26776,219200000.0
2005-04-13 05:10:00,2.26781,2.26823,2.26734,2.26787,220800000.0
2005-04-13 05:15:00,2.26829,2.26856,2.26737,2.2682,165900000.0
2005-04-13 05:20:00,2.26773,2.26809,2.26728,2.26784,228200000.0
2005-04-13 05:25:00,2.26788,2.26835,2.26727,2.26773,211500000.0
2005-04-13 05:30:00,2.26775,2.26838,2.26754,2.26785,154100000.0
2005-04-13 05:35:00,2.26839,2.26884,2.26765,2.26802,244100000.0
2005-04-13 05:40:00,2.2677,2.26871,2.26758,2.26761,212800001.0
2005-04-13 05:45:00,2.26834,2.26849,2.26773,2.26842,213799998.0
2005-04-13 05:50:00,2.26839,2.26859,2.26781,2.26854,194400000.0
2005-04-13 05:55:00,2.26845,2.269,2.26812,2.26854,171400000.0
2005-04-13 06:00:00,2.26847,2.26847,2.26742,2.26778,152700000.0
2005-04-13 06:05:00,2.26746,2.26791,2.26697,2.26763,190200000.0
2005-04-13 06:10:00,2.26782,2.26829,2.26745,2.26758,174699999.0
2005-04-13 06:15:00,2.26747,2.2677,2.26687,2.26725,158800000.0
2005-04-13 06:20:00,2.2669,2.26727,2.26674,2.26685,160600000.0
2005-04-13 06:25:00,2.2667,2.26779,2.26667,2.26714,148600000.0
2005-04-13 06:30:00,2.26732,2.26772,2.26678,2.26709,207300000.0
2005-04-13 06:35:00,2.2672,2.26734,2.26642,2.26704,215600000.0
2005-04-13 06:40:00,2.2669,2.26752,2.2667,2.26719,213400001.0
2005-04-13 06:45:00,2.26683,2.26769,2.26683,2.26711,217300000.0
2005-04-13 06:50:00,2.26702,2.2675,2.26639,2.26641,250699999.0
2005-04-13 06:55:00,2.2668,2.26752,2.26669,2.26702,193100000.0
2005-04-13 07:00:00,2.26666,2.26735,2.26641,2.26641,196300000.0
2005-04-13 07:05:00,2.26661,2.26728,2.26635,2.26701,196799999.0
2005-04-13 07:10:00,2.26692,2.26712,2.26628,2.26709,197600000.0
2005-04-13 07:15:00,2.26729,2.26729,2.26652,2.26702,179600000.0
2005-04-13 07:20:00,2.2667,2.26713,2.26596,2.26678,200900000.0
2005-04-13 07:25:00,2.26668,2.26747,2.26663,2.26728,205700000.0
2005-04-13 07:30:00,2.26678,2.26767,2.26671,2.26747,175600000.0
2005-04-13 07:35:00,2.26743,2.26826,2.26705,2.26811,201800000.0
2005-04-13 07:40:00,2.26777,2.26832,2.26746,2.26791,213700000.0
2005-04-13 07:45:00,2.26731,2.26815,2.26731,2.26779,167300000.0
2005-04-13 07:50:00,2.26775,2.26792,2.26674,2.26704,143700000.0
2005-04-13 07:55:00,2.26706,2.26788,2.2666,2.26782,218600000.0
2005-04-13 08:00:00,2.26793,2.26836,2.26721,2.26742,198600000.0
2005-04-13 08:05:00,2.26723,2.26759,2.26669,2.26747,161800000.0
2005-04-13 08:10:00,2.2671,2.26733,2.26646,2.26702,199200001.0
2005-04-13 08:15:00,2.26691,2.2673,2.26644,2.26692,198699999.0
2005-04-13 08:20:00,2.26709,2.26735,2.26602,2.26622,167600000.0
2005-04-13 08:25:00,2.26655,2.26664,2.2657,2.26623,220400000.0
2005-04-13 08:30:00,2.26601,2.26649,2.26538,2.26538,230300000.0
2005-04-13 08:35:00,2.26541,2.26563,2.26471,2.2655,161600000.0
2005-04-13 08:40:00,2.2655,2.26563,2.26448,2.26479,170200000.0
2005-04-13 08:45:00,2.26466,2.26571,2.26451,2.26544,219500001.0
2005-04-13 08:50:00,2.26511,2.26602,2.26511,2.26537,204700000.0
2005-04-13 08:55:00,2.26566,2.26664,2.2652,2.26622,172100000.0
2005-04-13 09:00:00,2.26613,2.2665,2.26483,2.2651,161100000.0
2005-04-13 09:05:00,2.26494,2.2654,2.26461,2.2649,251699999.0
2005-04-13 09:10:00,2.26507,2.26547,2.26454,2.26492,202300000.0
2005-04-13 09:15:00,2.26502,2.26564,2.2649,2.26509,193300000.0
2005-04-13 09:20:00,2.26509,2.26564,2.26462,2.26516,201400000.0
2005-04-13 09:25:00,2.26495,2.2653,2.26456,2.26485,190200000.0
2005-04-13 09:30:00,2.26479,2.26513,2.2644,2.26451,165000000.0
2005-04-13 09:35:00,2.26423,2.26483,2.26354,2.26393,172800000.0
2005-04-13 09:40:00,2.26409,2.26481,2.26365,2.2645,148300000.0
2005-04-13 09:45:00,2.26478,2.26509,2.26406,2.26472,196800000.0
2005-04-13 09:50:00,2.26464,2.26485,2.26393,2.26409,197700000.0
2005-04-13 09:55:00,2.26403,2.26475,2.26325,2.26342,169200000.0
2005-04-13 10:00:00,2.26303,2.26441,2.26292,2.26409,207500000.0
2005-04-13 10:05:00,2.264,2.2645,2.26349,2.26417,137900000.0
2005-04-13 10:10:00,2.26427,2.26456,2.26383,2.26446,223300000.0
2005-04-13 10:15:00,2.26452,2.26475,2.26384,2.26411,174900000.0
2005-04-13 10:20:00,2.26419,2.26474,2.26379,2.26474,195600000.0
2005-04-13 10:25:00,2.26438,2.26476,2.26378,2.26403,261200000.0
2005-04-13 10:30:00,2.26357,2.26491,2.26267,2.26407,187400000.0
2005-04-13 10:35:00,2.26403,2.26481,2.26382,2.26469,206800000.0
2005-04-13 10:40:00,2.2644,2.26539,2.26388,2.26535,212800000.0
2005-04-13 10:45:00,2.26521,2.26585,2.26443,2.26543,166700000.0
2005-04-13 10:50:00,2.26496,2.26561,2.26482,2.26509,173000000.0
2005-04-13 10:55:00,2.26515,2.26615,2.2648,2.26546,225700000.0
2005-04-13 11:00:00,2.26516,2.26565,2.26449,2.26477,203400000.0
2005-04-13 11:05:00,2.2648,2.26503,2.26415,2.26473,199700000.0
2005-04-13 11:10:00,2.26491,2.26528,2.26432,2.265,196600000.0
2005-04-13 11:15:00,2.26496,2.26552,2.2647,2.26526,209500000.0
2005-04-13 11:20:00,2.26529,2.26538,2.26463,2.2649,169400001.0
2005-04-13 11:25:00,2.26498,2.26519,2.26448,2.26492,184800000.0
2005-04-13 11:30:00,2.26472,2.26526,2.26438,2.2652,211700000.0
2005-04-13 11:35:00,2.26514,2.26542,2.26428,2.26499,168600000.0
2005-04-13 11:40:00,2.26443,2.26521,2.26438,2.26498,181400000.0
2005-04-13 11:45:00,2.26498,2.26515,2.26397,2.26397,194500000.0
2005-04-13 11:50:00,2.26388,2.26447,2.26371,2.26418,237800000.0
2005-04-13 11:55:00,2.26396,2.26446,2.26352,2.26387,222000000.0
2005-04-13 12:00:00,2.26347,2.26405,2.26315,2.26394,137500000.0
2005-04-13 12:05:00,2.26398,2.26463,2.26367,2.26414,166600000.0
2005-04-13 12:10:00,2.26405,2.26444,2.26354,2.26402,169900000.0
2005-04-13 12:15:00,2.26366,2.26477,2.26356,2.26395,261200000.0
2005-04-13 12:20:00,2.26405,2.26424,2.26355,2.26398,185700000.0
2005-04-13 12:25:00,2.26391,2.26416,2.26303,2.2637,193200000.0
2005-04-13 12:30:00,2.26375,2.26443,2.26362,2.26437,163500000.0
2005-04-13 12:35:00,2.26425,2.26437,2.2637,2.2639,181800001.0
2005-04-13 12:40:00,2.26361,2.26414,2.26332,2.26404,191600000.0
2005-04-13 12:45:00,2.26381,2.26448,2.26361,2.2641,204000000.0
2005-04-13 12:50:00,2.26412,2.26452,2.26366,2.26442,193200000.0
2005-04-13 12:55:00,2.26408,2.2651,2.26382,2.265,179100000.0
2005-04-13 13:00:00,2.2646,2.26579,2.26446,2.26573,222200000.0
2005-04-13 13:05:00,2.2654,2.26691,2.26493,2.26627,138300000.0
2005-04-13 13:10:00,2.26613,2.26707,2.26563,2.26676,142700000.0
2005-04-13 13:15:00,2.26692,2.26715,2.26599,2.26637,165500000.0
2005-04-13 13:20:00,2.26644,2.26711,2.26591,2.26699,189399999.0
2005-04-13 13:25:00,2.26696,2.26748,2.26606,2.26647,155800000.0
2005-04-13 13:30:00,2.26627,2.26726,2.26607,2.26617,208000000.0
2005-04-13 13:35:00,2.26637,2.26646,2.26572,2.26645,207200000.0
2005-04-13 13:40:00,2.26632,2.26735,2.2663,2.26673,232799998.0
2005-04-13 13:45:00,2.26714,2.26752,2.26662,2.26697,202200000.0
2005-04-13 13:50:00,2.26712,2.26734,2.26638,2.26692,194499999.0
2005-04-13 13:55:00,2.26712,2.26759,2.26621,2.26746,196900000.0
2005-04-13 14:00:00,2.26758,2.26847,2.26732,2.26847,217600000.0
2005-04-13 14:05:00,2.2684,2.26856,2.26705,2.2673,213200000.0
2005-04-13 14:10:00,2.26715,2.26799,2.26693,2.26783,186899999.0
2005-04-13 14:15:00,2.26729,2.26886,2.2672,2.26828,198500000.0
2005-04-13 14:20:00,2.26826,2.26949,2.26811,2.26916,188400000.0
2005-04-13 14:25:00,2.26897,2.26939,2.26805,2.26915,190899999.0
2005-04-13 14:30:00,2.26965,2.27005,2.26828,2.26908,218700000.0
2005-04-13 14:35:00,2.26893,2.26908,2.26741,2.26777,175100000.0
2005-04-13 14:40:00,2.2684,2.26932,2.26756,2.26932,191900000.0
2005-04-13 14:45:00,2.26952,2.27219,2.26898,2.27189,225000000.0
2005-04-13 14:50:00,2.27238,2.27377,2.27152,2.2719,173700000.0
2005-04-13 14:55:00,2.27208,2.27402,2.27098,2.27393,201800000.0
2005-04-13 15:00:00,2.2737,2.2761,2.27351,2.2761,204600001.0
2005-04-13 15:05:00,2.27615,2.27687,2.27518,2.27532,209600001.0
2005-04-13 15:10:00,2.27512,2.27522,2.27387,2.27411,150600000.0
2005-04-13 15:15:00,2.27413,2.27531,2.27379,2.27508,209300000.0
2005-04-13 15:20:00,2.27518,2.27661,2.27454,2.27581,172300000.0
2005-04-13 15:25:00,2.27575,2.27621,2.275,2.27573,179600000.0
2005-04-13 15:30:00,2.27617,2.27885,2.27608,2.27815,203400000.0
2005-04-13 15:35:00,2.27823,2.27849,2.27692,2.27723,230300000.0
2005-04-13 15:40:00,2.27728,2.27776,2.27636,2.27758,181000000.0
2005-04-13 15:45:00,2.27785,2.27794,2.27626,2.27742,216200000.0
2005-04-13 15:50:00,2.2775,2.27754,2.27614,2.27662,153700000.0
2005-04-13 15:55:00,2.27678,2.27712,2.27637,2.27645,204700000.0
2005-04-13 16:00:00,2.27652,2.2766,2.27558,2.27583,167400000.0
2005-04-13 16:05:00,2.27568,2.27609,2.27507,2.27548,205800000.0
2005-04-13 16:10:00,2.27537,2.27594,2.27408,2.27493,230000000.0
2005-04-13 16:15:00,2.27455,2.27507,2.27406,2.27446,167000000.0
2005-04-13 16:20:00,2.27451,2.27503,2.27418,2.2743,177300000.0
2005-04-13 16:25:00,2.2741,2.2749,2.27386,2.27437,212600000.0
2005-04-13 16:30:00,2.27439,2.27457,2.27362,2.27405,219500000.0
2005-04-13 16:35:00,2.27398,2.27479,2.2736,2.27479,172100000.0
2005-04-13 16:40:00,2.27483,2.27497,2.27411,2.27469,202600000.0
2005-04-13 16:45:00,2.27452,2.27543,2.27431,2.27543,220800000.0
2005-04-13 16:50:00,2.27516,2.27554,2.27453,2.27497,241400000.0
2005-04-13 16:55:00,2.27507,2.27517,2.27422,2.27447,196500000.0
2005-04-13 17:00:00,2.27458,2.27598,2.27454,2.27589,177800000.0
2005-04-13 17:05:00,2.27622,2.27636,2.27511,2.27533,193500000.0
2005-04-13 17:10:00,2.27529,2.27562,2.27366,2.27392,178700000.0
2005-04-13 17:15:00,2.27398,2.27437,2.27303,2.27303,183800000.0
2005-04-13 17:20:00,2.27318,2.27347,2.27228,2.27293,198600000.0
2005-04-13 17:25:00,2.27293,2.27372,2.27114,2.27148,165100000.0
2005-04-13 17:30:00,2.27185,2.27225,2.27043,2.27052,198099999.0
2005-04-13 17:35:00,2.27026,2.27073,2.26958,2.26982,128900000.0
2005-04-13 17:40:00,2.27006,2.27087,2.26988,2.2701,164900000.0
2005-04-13 17:45:00,2.27003,2.27021,2.26896,2.26927,180700000.0
2005-04-13 17:50:00,2.26898,2.27142,2.26888,2.27138,156800000.0
2005-04-13 17:55:00,2.27104,2.27148,2.2706,2.27124,193100000.0
2005-04-13 18:00:00,2.27137,2.27174,2.27049,2.27173,1581600000.0
2005-04-13 18:05:00,2.27178,2.27249,2.27129,2.27211,1824399999.0
2005-04-13 18:10:00,2.27233,2.27263,2.27142,2.27228,1227300000.0
2005-04-13 18:15:00,2.27246,2.27275,2.27155,2.27219,1277000000.0
2005-04-13 18:20:00,2.27195,2.27292,2.27169,2.27244,1298799999.0
2005-04-13 18:25:00,2.27231,2.27292,2.27195,2.27245,1409700001.0
2005-04-13 18:30:00,2.27246,2.27308,2.27213,2.27241,1314599999.0
2005-04-13 18:35:00,2.27253,2.2728,2.27112,2.27209,622800000.0
2005-04-13 18:40:00,2.27234,2.2724,2.27126,2.27171,719899999.0
2005-04-13 18:45:00,2.2719,2.27256,2.27146,2.27254,246400000.0
2005-04-13 18:50:00,2.27229,2.27242,2.27143,2.27164,661700000.0
2005-04-13 18:55:00,2.27147,2.27242,2.27144,2.27166,726299999.0
2005-04-13 19:00:00,2.27177,2.27199,2.27065,2.27124,385100000.0
2005-04-13 19:05:00,2.27136,2.27286,2.27112,2.27242,690600000.0
2005-04-13 19:10:00,2.2723,2.27284,2.27168,2.27237,428399999.0
2005-04-13 19:15:00,2.27225,2.27292,2.27187,2.27242,416800002.0
2005-04-13 19:20:00,2.27258,2.27293,2.27168,2.2725,491699999.0
2005-04-13 19:25:00,2.27242,2.27279,2.27169,2.27258,513600000.0
2005-04-13 19:30:00,2.2726,2.27293,2.27134,2.27293,622400000.0
2005-04-13 19:35:00,2.27294,2.27349,2.27214,2.27325,362799998.0
2005-04-13 19:40:00,2.27342,2.27378,2.2722,2.27282,380200000.0
2005-04-13 19:45:00,2.27244,2.27305,2.27225,2.27261,370900001.0
2005-04-13 19:50:00,2.27265,2.27333,2.27187,2.27298,344000000.0
2005-04-13 19:55:00,2.273,2.27325,2.27201,2.27256,468899999.0
2005-04-13 20:00:00,2.27253,2.27357,2.27212,2.27357,318500003.0
2005-04-13 20:05:00,2.27348,2.27367,2.27223,2.27231,258800000.0
2005-04-13 20:10:00,2.27277,2.27309,2.2722,2.2726,500100000.0
2005-04-13 20:15:00,2.27252,2.27371,2.27236,2.27339,564700001.0
2005-04-13 20:20:00,2.27353,2.27357,2.27294,2.27348,555000000.0
2005-04-13 20:25:00,2.27334,2.27406,2.27284,2.27369,794800001.0
2005-04-13 20:30:00,2.27364,2.27411,2.27313,2.27385,1056700001.0
2005-04-13 20:35:00,2.27349,2.27406,2.27328,2.27341,569599998.0
2005-04-13 20:40:00,2.27391,2.27446,2.27336,2.27411,623900000.0
2005-04-13 20:45:00,2.27411,2.2744,2.2732,2.27371,544300000.0
2005-04-13 20:50:00,2.27367,2.27408,2.27316,2.27354,857699999.0
2005-04-13 20:55:00,2.27366,2.27392,2.27237,2.27297,1011900001.0
2005-04-13 21:00:00,2.27286,2.27379,2.27234,2.27295,813399998.0
2005-04-13 21:05:00,2.27313,2.27324,2.2723,2.27272,246099999.0
2005-04-13 21:10:00,2.27267,2.2731,2.27233,2.27267,530900000.0
2005-04-13 21:15:00,2.27257,2.27319,2.27234,2.27294,579000000.0
2005-04-13 21:20:00,2.27295,2.27317,2.27225,2.27283,871900001.0
2005-04-13 21:25:00,2.27275,2.27339,2.27238,2.2728,324900000.0
2005-04-13 21:30:00,2.27255,2.27348,2.27219,2.27286,461299999.0
2005-04-13 21:35:00,2.27337,2.27359,2.27251,2.27289,305100000.0
2005-04-13 21:40:00,2.27312,2.27353,2.27261,2.27266,361500000.0
2005-04-13 21:45:00,2.27293,2.27361,2.27258,2.27296,421600000.0
2005-04-13 21:50:00,2.27287,2.27297,2.27199,2.27272,300600000.0
2005-04-13 21:55:00,2.27261,2.27325,2.27233,2.27251,350200001.0
2005-04-13 22:00:00,2.27234,2.27275,2.27169,2.27231,353300001.0
2005-04-13 22:05:00,2.27242,2.27276,2.27182,2.27231,224100000.0
2005-04-13 22:10:00,2.27253,2.27291,2.27206,2.27237,223199999.0
2005-04-13 22:15:00,2.27222,2.27279,2.27174,2.27215,386999999.0
2005-04-13 22:20:00,2.27226,2.27281,2.27145,2.2728,330999999.0
2005-04-13 22:25:00,2.27207,2.27253,2.2716,2.272,331700000.0
2005-04-13 22:30:00,2.27219,2.27285,2.27175,2.27211,369699998.0
2005-04-13 22:35:00,2.27246,2.27274,2.27178,2.27238,167400000.0
2005-04-13 22:40:00,2.2725,2.2729,2.27191,2.27241,367800000.0
2005-04-13 22:45:00,2.27237,2.27275,2.27204,2.27252,289700000.0
2005-04-13 22:50:00,2.27223,2.27263,2.27171,2.27247,278700000.0
2005-04-13 22:55:00,2.27257,2.27283,2.27194,2.27249,198500000.0
2005-04-13 23:00:00,2.27258,2.27292,2.27186,2.27203,142300000.0
2005-04-13 23:05:00,2.27194,2.27254,2.27177,2.27235,203900000.0
2005-04-13 23:10:00,2.27235,2.27266,2.27187,2.27245,135000000.0
2005-04-13 23:15:00,2.27225,2.27248,2.27127,2.27195,185800000.0
2005-04-13 23:20:00,2.2719,2.27197,2.27143,2.27153,192500000.0
2005-04-13 23:25:00,2.27168,2.27226,2.2712,2.2718,180400000.0
2005-04-13 23:30:00,2.27163,2.27265,2.27161,2.27232,229700000.0
2005-04-13 23:35:00,2.27179,2.2725,2.27164,2.27231,194199999.0
2005-04-13 23:40:00,2.27213,2.27233,2.27121,2.27208,177800001.0
2005-04-13 23:45:00,2.27205,2.27246,2.27164,2.27179,196900000.0
2005-04-13 23:50:00,2.27214,2.27224,2.27128,2.27218,205100000.0
2005-04-13 23:55:00,2.27161,2.2723,2.27147,2.27192,174000000.0
2005-04-14 00:00:00,2.27153,2.27238,2.27118,2.27194,222299999.0
2005-04-14 00:05:00,2.27219,2.27272,2.27187,2.27258,149700000.0
2005-04-14 00:10:00,2.27243,2.27292,2.27173,2.27173,232200000.0
2005-04-14 00:15:00,2.2723,2.27282,2.27193,2.27248,194200000.0
2005-04-14 00:20:00,2.27255,2.27272,2.27181,2.27205,192700001.0
2005-04-14 00:25:00,2.27285,2.27285,2.27205,2.27224,185000000.0
2005-04-14 00:30:00,2.27251,2.27289,2.27217,2.27234,207999999.0
2005-04-14 00:35:00,2.27298,2.27339,2.27241,2.27275,204099999.0
2005-04-14 00:40:00,2.27313,2.2734,2.27241,2.27266,149600000.0
2005-04-14 00:45:00,2.27275,2.27307,2.27204,2.27264,129800000.0
2005-04-14 00:50:00,2.27275,2.27324,2.27247,2.27273,181100000.0
2005-04-14 00:55:00,2.27313,2.27345,2.27254,2.27282,193700000.0
2005-04-14 01:00:00,2.27305,2.27305,2.27219,2.2724,154900000.0
2005-04-14 01:05:00,2.27244,2.27311,2.27242,2.27262,210100000.0
2005-04-14 01:10:00,2.2729,2.27313,2.27227,2.27228,203400001.0
2005-04-14 01:15:00,2.27259,2.27291,2.2723,2.27287,194200000.0
2005-04-14 01:20:00,2.27287,2.27306,2.27191,2.27305,173900000.0
2005-04-14 01:25:00,2.27268,2.27335,2.27243,2.27249,148400000.0
2005-04-14 01:30:00,2.2727,2.27333,2.2726,2.27316,197300000.0
2005-04-14 01:35:00,2.27341,2.27347,2.27271,2.27288,165800000.0
2005-04-14 01:40:00,2.2733,2.2735,2.27258,2.27301,166900000.0
2005-04-14 01:45:00,2.27303,2.27339,2.2726,2.27286,232600000.0
2005-04-14 01:50:00,2.27276,2.27348,2.2727,2.27318,172200000.0
2005-04-14 01:55:00,2.2729,2.27371,2.27279,2.27299,179100000.0
2005-04-14 02:00:00,2.2733,2.27356,2.27282,2.27287,152700000.0
2005-04-14 02:05:00,2.27265,2.2737,2.27265,2.2733,200100000.0
2005-04-14 02:10:00,2.27377,2.27401,2.27308,2.27352,207800000.0
2005-04-14 02:15:00,2.27328,2.27358,2.27264,2.27333,249900000.0
2005-04-14 02:20:00,2.27344,2.27349,2.27221,2.27236,165100000.0
2005-04-14 02:25:00,2.27226,2.27295,2.27132,2.27244,200400000.0
2005-04-14 02:30:00,2.27275,2.27289,2.27222,2.27258,158500000.0
2005-04-14 02:35:00,2.27265,2.27331,2.27241,2.27314,183000000.0
2005-04-14 02:40:00,2.27317,2.27377,2.273,2.27364,196400000.0
2005-04-14 02:45:00,2.27366,2.27384,2.27304,2.27319,181600000.0
2005-04-14 02:50:00,2.2732,2.27366,2.27233,2.27351,151300000.0
2005-04-14 02:55:00,2.27362,2.27375,2.27247,2.27323,151900000.0
2005-04-14 03:00:00,2.27277,2.27337,2.2717,2.27334,137100000.0
2005-04-14 03:05:00,2.27325,2.27371,2.27296,2.27305,161600000.0
2005-04-14 03:10:00,2.27313,2.27337,2.27223,2.27333,171300000.0
2005-04-14 03:15:00,2.27299,2.27358,2.27263,2.27288,169200000.0
2005-04-14 03:20:00,2.27301,2.27319,2.27237,2.27242,246400000.0
2005-04-14 03:25:00,2.27248,2.27327,2.27179,2.27262,222900000.0
2005-04-14 03:30:00,2.27258,2.27353,2.27243,2.27331,209200002.0
2005-04-14 03:35:00,2.27326,2.27358,2.27275,2.27308,242100002.0
2005-04-14 03:40:00,2.27322,2.27423,2.2729,2.27417,204900000.0
2005-04-14 03:45:00,2.27387,2.27412,2.27296,2.27353,242200001.0
2005-04-14 03:50:00,2.27355,2.27424,2.27323,2.27411,208500001.0
2005-04-14 03:55:00,2.2743,2.27479,2.27383,2.27401,232700000.0
2005-04-14 04:00:00,2.27459,2.27506,2.27419,2.27505,162600000.0
2005-04-14 04:05:00,2.27504,2.27553,2.27478,2.27538,190500000.0
2005-04-14 04:10:00,2.27559,2.27559,2.27432,2.27497,194000000.0
2005-04-14 04:15:00,2.2749,2.27507,2.27334,2.27386,192800000.0
2005-04-14 04:20:00,2.27402,2.27413,2.27299,2.27379,193200000.0
2005-04-14 04:25:00,2.27389,2.27406,2.27342,2.27374,171400000.0
2005-04-14 04:30:00,2.2737,2.27406,2.27319,2.27335,177800000.0
2005-04-14 04:35:00,2.27346,2.27348,2.2729,2.27328,226500000.0
2005-04-14 04:40:00,2.27313,2.27398,2.27308,2.27373,199799999.0
2005-04-14 04:45:00,2.27376,2.27442,2.27349,2.27403,150200000.0
2005-04-14 04:50:00,2.27405,2.27431,2.27316,2.27365,201500000.0
2005-04-14 04:55:00,2.27365,2.27393,2.27307,2.27363,169900000.0
2005-04-14 05:00:00,2.27387,2.27434,2.27361,2.27381,162300000.0
2005-04-14 05:05:00,2.27386,2.27443,2.27346,2.27361,218300000.0
2005-04-14 05:10:00,2.27424,2.27445,2.27347,2.27355,178800000.0
2005-04-14 05:15:00,2.2739,2.27427,2.27315,2.27393,174100000.0
2005-04-14 05:20:00,2.27338,2.27427,2.27329,2.27423,226099999.0
2005-04-14 05:25:00,2.27406,2.27479,2.27355,2.27476,248400000.0
2005-04-14 05:30:00,2.27437,2.2749,2.27374,2.27452,214500000.0
2005-04-14 05:35:00,2.27411,2.27463,2.2738,2.27448,191600000.0
2005-04-14 05:40:00,2.27428,2.27446,2.27347,2.27404,131600000.0
2005-04-14 05:45:00,2.27412,2.27465,2.27367,2.27396,216700000.0
2005-04-14 05:50:00,2.27411,2.27444,2.27347,2.27395,157100000.0
2005-04-14 05:55:00,2.27383,2.27446,2.27362,2.27396,175100000.0
2005-04-14 06:00:00,2.27441,2.27457,2.27364,2.27428,179000000.0
2005-04-14 06:05:00,2.27421,2.27486,2.27369,2.27418,230100001.0
2005-04-14 06:10:00,2.27399,2.27503,2.27397,2.27449,183100000.0
2005-04-14 06:15:00,2.27475,2.27533,2.27444,2.27501,178000001.0
2005-04-14 06:20:00,2.27513,2.2756,2.27465,2.27514,182800000.0
2005-04-14 06:25:00,2.27532,2.27602,2.27514,2.27536,183799998.0
2005-04-14 06:30:00,2.27541,2.276,2.27476,2.27492,191000001.0
2005-04-14 06:35:00,2.27505,2.27544,2.27455,2.27528,163900000.0
2005-04-14 06:40:00,2.2753,2.27549,2.27465,2.27493,152200000.0
2005-04-14 06:45:00,2.27458,2.27545,2.27458,2.27525,203500000.0
2005-04-14 06:50:00,2.2752,2.27562,2.27485,2.27559,185200000.0
2005-04-14 06:55:00,2.27508,2.27548,2.27435,2.27517,169300000.0
2005-04-14 07:00:00,2.27496,2.27587,2.27462,2.27514,187500000.0
2005-04-14 07:05:00,2.27521,2.27548,2.27445,2.27504,125400000.0
2005-04-14 07:10:00,2.27508,2.27563,2.27451,2.27519,171600000.0
2005-04-14 07:15:00,2.27523,2.27582,2.27472,2.27494,185800000.0
2005-04-14 07:20:00,2.27512,2.27644,2.27483,2.2753,166700000.0
2005-04-14 07:25:00,2.27512,2.27562,2.27476,2.27495,181699999.0
2005-04-14 07:30:00,2.27512,2.27576,2.27466,2.27552,162100000.0
2005-04-14 07:35:00,2.27514,2.27555,2.27475,2.27531,173500000.0
2005-04-14 07:40:00,2.2752,2.27564,2.27492,2.27523,177100000.0
2005-04-14 07:45:00,2.27524,2.27579,2.27459,2.2753,188900001.0
2005-04-14 07:50:00,2.27584,2.27584,2.275,2.27521,151300000.0
2005-04-14 07:55:00,2.27532,2.27548,2.27462,2.27465,189700000.0
2005-04-14 08:00:00,2.27516,2.27664,2.27502,2.27603,176800000.0
2005-04-14 08:05:00,2.27592,2.27637,2.27548,2.27603,191200000.0
2005-04-14 08:10:00,2.27609,2.27627,2.27475,2.27492,195900000.0
2005-04-14 08:15:00,2.27505,2.27536,2.27465,2.27527,209900000.0
2005-04-14 08:20:00,2.2752,2.27565,2.27486,2.27541,151700001.0
2005-04-14 08:25:00,2.27529,2.27554,2.27468,2.27495,222700000.0
2005-04-14 08:30:00,2.27497,2.27536,2.27464,2.27492,238900000.0
2005-04-14 08:35:00,2.27456,2.27584,2.27375,2.27526,171800000.0
2005-04-14 08:40:00,2.27548,2.27666,2.27531,2.27649,168599999.0
2005-04-14 08:45:00,2.27651,2.27723,2.27561,2.27592,202100000.0
2005-04-14 08:50:00,2.27594,2.27677,2.27564,2.27588,170300000.0
2005-04-14 08:55:00,2.27622,2.27664,2.27559,2.27659,198599999.0
2005-04-14 09:00:00,2.27626,2.27684,2.27572,2.27603,142900000.0
2005-04-14 09:05:00,2.27629,2.27677,2.27514,2.27598,140600000.0
2005-04-14 09:10:00,2.27577,2.27615,2.27551,2.27573,192199999.0
2005-04-14 09:15:00,2.27536,2.27596,2.27518,2.27575,181400000.0
2005-04-14 09:20:00,2.2759,2.27649,2.27535,2.27567,190600000.0
2005-04-14 09:25:00,2.27541,2.27593,2.27464,2.27495,176300000.0
2005-04-14 09:30:00,2.2748,2.27568,2.2748,2.27535,228700000.0
2005-04-14 09:35:00,2.27564,2.27627,2.27527,2.27592,187900000.0
2005-04-14 09:40:00,2.276,2.27618,2.27557,2.27592,168500000.0
2005-04-14 09:45:00,2.27558,2.27606,2.27519,2.2756,199100000.0
2005-04-14 09:50:00,2.27579,2.27611,2.27539,2.27573,182600000.0
2005-04-14 09:55:00,2.27592,2.27614,2.27515,2.27535,151100000.0
2005-04-14 10:00:00,2.27536,2.27571,2.27508,2.27565,178900000.0
2005-04-14 10:05:00,2.27551,2.27585,2.27509,2.27511,227800000.0
2005-04-14 10:10:00,2.27506,2.27518,2.27459,2.27477,202699999.0
2005-04-14 10:15:00,2.27487,2.27503,2.27413,2.27413,163000000.0
2005-04-14 10:20:00,2.27453,2.27476,2.2739,2.2743,233100000.0
2005-04-14 10:25:00,2.27422,2.2749,2.27413,2.27447,216500000.0
2005-04-14 10:30:00,2.27416,2.27494,2.27403,2.27426,187700000.0
2005-04-14 10:35:00,2.27451,2.27506,2.27441,2.27498,199900000.0
2005-04-14 10:40:00,2.27513,2.27539,2.27461,2.27519,217200001.0
2005-04-14 10:45:00,2.27538,2.2758,2.27475,2.27561,195300000.0
2005-04-14 10:50:00,2.27549,2.2762,2.27522,2.27599,171000000.0
2005-04-14 10:55:00,2.27607,2.27685,2.27577,2.27685,216100001.0
2005-04-14 11:00:00,2.27681,2.27835,2.27611,2.27667,212300000.0
2005-04-14 11:05:00,2.27645,2.27686,2.27582,2.27646,210300001.0
2005-04-14 11:10:00,2.27667,2.27709,2.27629,2.2764,181600000.0
2005-04-14 11:15:00,2.27639,2.27675,2.27536,2.2755,157700000.0
2005-04-14 11:20:00,2.27523,2.27551,2.27436,2.2747,202400000.0
2005-04-14 11:25:00,2.27474,2.27545,2.27404,2.27493,230000000.0
2005-04-14 11:30:00,2.27498,2.2775,2.27485,2.2775,180600000.0
2005-04-14 11:35:00,2.27775,2.27821,2.27697,2.27812,196300000.0
2005-04-14 11:40:00,2.2784,2.28037,2.27832,2.27846,221799999.0
2005-04-14 11:45:00,2.2785,2.28049,2.27784,2.28029,180300000.0
2005-04-14 11:50:00,2.28012,2.28119,2.27955,2.28074,185100000.0
2005-04-14 11:55:00,2.28037,2.28113,2.2792,2.27972,194500000.0
2005-04-14 12:00:00,2.27953,2.2799,2.27894,2.27902,173200000.0
2005-04-14 12:05:00,2.27896,2.27997,2.27883,2.2795,180800000.0
2005-04-14 12:10:00,2.27984,2.28034,2.27947,2.27992,152300000.0
2005-04-14 12:15:00,2.27993,2.28061,2.27983,2.28044,207400000.0
2005-04-14 12:20:00,2.28069,2.2812,2.28037,2.28107,147200000.0
2005-04-14 12:25:00,2.28134,2.28204,2.28102,2.28192,201200000.0
2005-04-14 12:30:00,2.28196,2.28301,2.28135,2.28229,209599999.0
2005-04-14 12:35:00,2.28223,2.28263,2.28124,2.28156,178000000.0
2005-04-14 12:40:00,2.28154,2.28228,2.28143,2.28221,255300000.0
2005-04-14 12:45:00,2.28208,2.28265,2.28063,2.28094,211200000.0
2005-04-14 12:50:00,2.28119,2.28119,2.28039,2.28076,239500000.0
2005-04-14 12:55:00,2.28055,2.28195,2.28037,2.28182,170500000.0
2005-04-14 13:00:00,2.28187,2.28188,2.28081,2.28099,203600000.0
2005-04-14 13:05:00,2.28098,2.28148,2.28064,2.28094,183200000.0
2005-04-14 13:10:00,2.2807,2.28112,2.2799,2.28074,197299999.0
2005-04-14 13:15:00,2.28051,2.28186,2.28048,2.28143,216100000.0
2005-04-14 13:20:00,2.28158,2.28236,2.28129,2.28169,191900000.0
2005-04-14 13:25:00,2.28179,2.28207,2.2808,2.28108,178600000.0
2005-04-14 13:30:00,2.28112,2.28134,2.2801,2.28038,189700000.0
2005-04-14 13:35:00,2.2806,2.28093,2.28014,2.28076,209200000.0
2005-04-14 13:40:00,2.28048,2.28109,2.28016,2.28084,192999999.0
2005-04-14 13:45:00,2.28087,2.28117,2.28044,2.28066,168100000.0
2005-04-14 13:50:00,2.28029,2.28142,2.28029,2.28139,179599999.0
2005-04-14 13:55:00,2.28132,2.28174,2.28057,2.28161,189799999.0
2005-04-14 14:00:00,2.28136,2.28192,2.28073,2.28144,195300000.0
2005-04-14 14:05:00,2.28147,2.28189,2.28081,2.28182,146000000.0
2005-04-14 14:10:00,2.28197,2.282,2.28079,2.2816,251600000.0
2005-04-14 14:15:00,2.28153,2.28185,2.28063,2.28122,195400000.0
2005-04-14 14:20:00,2.28133,2.2818,2.28115,2.2815,210100001.0
2005-04-14 14:25:00,2.28153,2.28242,2.28095,2.28132,213900000.0
2005-04-14 14:30:00,2.28152,2.28245,2.28096,2.28162,203400000.0
2005-04-14 14:35:00,2.28167,2.28179,2.2803,2.28121,176900001.0
2005-04-14 14:40:00,2.28163,2.28178,2.28068,2.28107,156500000.0
2005-04-14 14:45:00,2.28072,2.28259,2.28061,2.28198,172300000.0
2005-04-14 14:50:00,2.28175,2.28339,2.28175,2.28265,171200000.0
2005-04-14 14:55:00,2.28313,2.28377,2.28243,2.2835,196600000.0
2005-04-14 15:00:00,2.28345,2.28357,2.28224,2.28288,198900000.0
2005-04-14 15:05:00,2.28301,2.28346,2.28217,2.28233,189800000.0
2005-04-14 15:10:00,2.28252,2.28295,2.28197,2.2821,177300000.0
2005-04-14 15:15:00,2.28193,2.28352,2.28174,2.28322,179400000.0
2005-04-14 15:20:00,2.28336,2.28355,2.28235,2.28271,161200000.0
2005-04-14 15:25:00,2.28268,2.28306,2.28239,2.28274,203499998.0
2005-04-14 15:30:00,2.28259,2.28341,2.28222,2.28278,207500000.0
2005-04-14 15:35:00,2.28283,2.28324,2.28248,2.28272,179000000.0
2005-04-14 15:40:00,2.28294,2.2836,2.2821,2.28342,156000000.0
2005-04-14 15:45:00,2.28343,2.2864,2.28335,2.28606,201400001.0
2005-04-14 15:50:00,2.28634,2.28645,2.28509,2.28563,156300000.0
2005-04-14 15:55:00,2.28564,2.28641,2.28511,2.28619,210100000.0
2005-04-14 16:00:00,2.28615,2.28783,2.28588,2.28615,203600001.0
2005-04-14 16:05:00,2.28606,2.2865,2.28527,2.28531,214900000.0
2005-04-14 16:10:00,2.28528,2.28573,2.28489,2.28537,153700000.0
2005-04-14 16:15:00,2.28535,2.28609,2.28519,2.28546,163100000.0
2005-04-14 16:20:00,2.28562,2.28655,2.28522,2.28619,146500000.0
2005-04-14 16:25:00,2.28645,2.28718,2.28587,2.28631,163000000.0
2005-04-14 16:30:00,2.28616,2.2865,2.28489,2.28501,197000000.0
2005-04-14 16:35:00,2.28502,2.2854,2.28365,2.28386,172400000.0
2005-04-14 16:40:00,2.28427,2.28429,2.28283,2.2836,197000000.0
2005-04-14 16:45:00,2.2839,2.28417,2.28336,2.28388,219200000.0
2005-04-14 16:50:00,2.28387,2.28428,2.2819,2.28286,248099998.0
2005-04-14 16:55:00,2.28274,2.28431,2.28268,2.28425,120900000.0
2005-04-14 17:00:00,2.28485,2.28492,2.28366,2.28458,232300001.0
2005-04-14 17:05:00,2.28438,2.28458,2.28325,2.28422,234800000.0
2005-04-14 17:10:00,2.28437,2.28456,2.28305,2.28389,197300000.0
2005-04-14 17:15:00,2.28418,2.28544,2.28377,2.28533,185200000.0
2005-04-14 17:20:00,2.28518,2.28575,2.28443,2.28462,184300000.0
2005-04-14 17:25:00,2.28479,2.285,2.28268,2.28289,186800000.0
2005-04-14 17:30:00,2.28299,2.28398,2.28298,2.28329,189800000.0
2005-04-14 17:35:00,2.2833,2.28469,2.28322,2.28437,182600000.0
2005-04-14 17:40:00,2.28475,2.2851,2.28387,2.284,149700000.0
2005-04-14 17:45:00,2.28388,2.28436,2.28277,2.28348,168500000.0
2005-04-14 17:50:00,2.28358,2.28427,2.28308,2.28329,228200000.0
2005-04-14 17:55:00,2.28309,2.28329,2.28174,2.28174,224500000.0
2005-04-14 18:00:00,2.28184,2.2827,2.28129,2.28211,1448900000.0
2005-04-14 18:05:00,2.28199,2.28266,2.28155,2.28238,1668600000.0
2005-04-14 18:10:00,2.28245,2.28288,2.28207,2.28248,1271900000.0
2005-04-14 18:15:00,2.28239,2.28316,2.282,2.28221,1357700000.0
2005-04-14 18:20:00,2.28213,2.28285,2.28159,2.282,1341400000.0
2005-04-14 18:25:00,2.28205,2.28251,2.28089,2.28167,1441899998.0
2005-04-14 18:30:00,2.282,2.28273,2.28133,2.28239,1264300000.0
2005-04-14 18:35:00,2.28238,2.2827,2.28169,2.28237,615600000.0
2005-04-14 18:40:00,2.28273,2.28403,2.28235,2.2836,674800000.0
2005-04-14 18:45:00,2.28392,2.28407,2.28252,2.28336,243000000.0
2005-04-14 18:50:00,2.28332,2.28388,2.28289,2.28307,617100000.0
2005-04-14 18:55:00,2.28305,2.2833,2.28202,2.28241,700100001.0
2005-04-14 19:00:00,2.28231,2.28317,2.2817,2.28317,340000000.0
2005-04-14 19:05:00,2.28318,2.28371,2.28272,2.2831,792300002.0
2005-04-14 19:10:00,2.2832,2.28392,2.28276,2.28352,416900000.0
2005-04-14 19:15:00,2.28337,2.28396,2.28221,2.28221,370600000.0
2005-04-14 19:20:00,2.28231,2.28256,2.28133,2.28175,593599997.0
2005-04-14 19:25:00,2.28183,2.2826,2.28132,2.28231,492500001.0
2005-04-14 19:30:00,2.28223,2.28254,2.28101,2.28163,613800001.0
2005-04-14 19:35:00,2.28142,2.28204,2.28056,2.28113,381600000.0
2005-04-14 19:40:00,2.28135,2.28207,2.2808,2.28181,383700002.0
2005-04-14 19:45:00,2.28173,2.28224,2.28136,2.28186,347100000.0
2005-04-14 19:50:00,2.2817,2.28245,2.28128,2.28191,295800000.0
2005-04-14 19:55:00,2.28196,2.28227,2.28127,2.28143,465800000.0
2005-04-14 20:00:00,2.28191,2.28228,2.28117,2.28172,279800001.0
2005-04-14 20:05:00,2.2819,2.28218,2.28143,2.28183,268500001.0
2005-04-14 20:10:00,2.28179,2.28256,2.28149,2.28166,551399998.0
2005-04-14 20:15:00,2.28163,2.28227,2.28147,2.28212,558600000.0
2005-04-14 20:20:00,2.28213,2.28237,2.28137,2.28187,550499999.0
2005-04-14 20:25:00,2.28195,2.28233,2.2814,2.28198,847800000.0
2005-04-14 20:30:00,2.28177,2.28245,2.2816,2.28225,1127899999.0
2005-04-14 20:35:00,2.28231,2.28256,2.2816,2.28237,493300000.0
2005-04-14 20:40:00,2.2827,2.28378,2.28217,2.28328,651800000.0
2005-04-14 20:45:00,2.28335,2.28511,2.28319,2.28416,546899999.0
2005-04-14 20:50:00,2.28405,2.28471,2.28299,2.28309,801299998.0
2005-04-14 20:55:00,2.28355,2.28374,2.2804,2.2811,1125899999.0
2005-04-14 21:00:00,2.28115,2.28155,2.28012,2.2804,916000000.0
2005-04-14 21:05:00,2.28027,2.28152,2.28023,2.28111,234500000.0
2005-04-14 21:10:00,2.28085,2.28198,2.28078,2.28137,494100000.0
2005-04-14 21:15:00,2.28142,2.28172,2.28075,2.2812,547300000.0
2005-04-14 21:20:00,2.28114,2.28171,2.28078,2.28137,801899999.0
2005-04-14 21:25:00,2.28159,2.28197,2.28105,2.28162,338000000.0
2005-04-14 21:30:00,2.28178,2.28303,2.28166,2.2824,423600000.0
2005-04-14 21:35:00,2.2822,2.28244,2.28147,2.28177,249100000.0
2005-04-14 21:40:00,2.28171,2.28205,2.28099,2.28187,357900000.0
2005-04-14 21:45:00,2.28196,2.28273,2.28159,2.28208,414199999.0
2005-04-14 21:50:00,2.28212,2.28239,2.28162,2.2821,297400000.0
2005-04-14 21:55:00,2.28178,2.28261,2.28178,2.28255,384100000.0
2005-04-14 22:00:00,2.28244,2.2828,2.28183,2.28252,353300000.0
2005-04-14 22:05:00,2.2827,2.28273,2.28201,2.28235,224900001.0
2005-04-14 22:10:00,2.28252,2.28283,2.28181,2.2819,172400000.0
2005-04-14 22:15:00,2.28223,2.28282,2.28175,2.28252,370000000.0
2005-04-14 22:20:00,2.28249,2.2833,2.28233,2.28267,281100001.0
2005-04-14 22:25:00,2.28288,2.28354,2.28231,2.28325,278700000.0
2005-04-14 22:30:00,2.28321,2.28354,2.28268,2.2829,363200000.0
2005-04-14 22:35:00,2.28242,2.28329,2.28242,2.28307,159700000.0
2005-04-14 22:40:00,2.28299,2.28339,2.28159,2.28246,335000000.0
2005-04-14 22:45:00,2.28247,2.2833,2.28228,2.2832,399800000.0
2005-04-14 22:50:00,2.28319,2.28355,2.28282,2.28319,311300000.0
2005-04-14 22:55:00,2.28315,2.28384,2.28309,2.28356,151300000.0
2005-04-14 23:00:00,2.2837,2.28388,2.28272,2.28336,139700000.0
2005-04-14 23:05:00,2.28364,2.28399,2.28284,2.28284,172600000.0
2005-04-14 23:10:00,2.28284,2.2831,2.28236,2.28254,146000000.0
2005-04-14 23:15:00,2.28282,2.28352,2.2825,2.28329,214200001.0
2005-04-14 23:20:00,2.28322,2.28322,2.28224,2.28288,142100000.0
2005-04-14 23:25:00,2.28248,2.28319,2.28238,2.283,212400000.0
2005-04-14 23:30:00,2.28299,2.28302,2.2821,2.28261,171800000.0
2005-04-14 23:35:00,2.28232,2.28415,2.28196,2.28329,202700000.0
2005-04-14 23:40:00,2.28366,2.28476,2.28334,2.28405,239000001.0
2005-04-14 23:45:00,2.28384,2.28406,2.28299,2.28299,216000000.0
2005-04-14 23:50:00,2.28311,2.28411,2.28273,2.2837,175900001.0
2005-04-14 23:55:00,2.28397,2.28419,2.28318,2.28375,188900000.0
2005-04-15 00:00:00,2.28368,2.28408,2.28308,2.28386,173000000.0
2005-04-15 00:05:00,2.28363,2.28429,2.28336,2.28348,173000000.0
2005-04-15 00:10:00,2.28407,2.28407,2.28304,2.28357,186200001.0
2005-04-15 00:15:00,2.28401,2.28449,2.28354,2.28428,201800000.0
2005-04-15 00:20:00,2.28426,2.28539,2.2841,2.28473,198000000.0
2005-04-15 00:25:00,2.2844,2.28539,2.2842,2.28482,144100000.0
2005-04-15 00:30:00,2.28493,2.28524,2.28407,2.28419,161300000.0
2005-04-15 00:35:00,2.28391,2.28498,2.28371,2.28405,175600000.0
2005-04-15 00:40:00,2.28435,2.28443,2.2837,2.28426,189700000.0
2005-04-15 00:45:00,2.28423,2.2848,2.28378,2.28446,167600000.0
2005-04-15 00:50:00,2.28467,2.28484,2.28387,2.28445,186900000.0
2005-04-15 00:55:00,2.28402,2.28464,2.2837,2.28439,175100000.0
2005-04-15 01:00:00,2.28438,2.28446,2.28156,2.28387,210800000.0
2005-04-15 01:05:00,2.28396,2.28444,2.28357,2.28368,137300000.0
2005-04-15 01:10:00,2.28362,2.28422,2.2831,2.2831,191600000.0
2005-04-15 01:15:00,2.2831,2.28391,2.28292,2.2831,195700000.0
2005-04-15 01:20:00,2.28369,2.28379,2.28255,2.28297,218500001.0
2005-04-15 01:25:00,2.28324,2.28364,2.28264,2.28349,168600000.0
2005-04-15 01:30:00,2.28395,2.28405,2.28251,2.28295,200000000.0
2005-04-15 01:35:00,2.28312,2.2835,2.28241,2.28241,174700000.0
2005-04-15 01:40:00,2.28273,2.28316,2.28242,2.28295,160400000.0
2005-04-15 01:45:00,2.2828,2.2834,2.28236,2.28264,150100000.0
2005-04-15 01:50:00,2.28252,2.28302,2.28187,2.28239,185800000.0
2005-04-15 01:55:00,2.28238,2.28304,2.2817,2.28208,191100000.0
2005-04-15 02:00:00,2.28207,2.28231,2.28101,2.28125,227300000.0
2005-04-15 02:05:00,2.28169,2.28241,2.28119,2.28184,326500000.0
2005-04-15 02:10:00,2.28186,2.2824,2.28152,2.2817,254100000.0
2005-04-15 02:15:00,2.28222,2.28263,2.28139,2.28198,304900000.0
2005-04-15 02:20:00,2.28206,2.28263,2.28176,2.28194,263200001.0
2005-04-15 02:25:00,2.28173,2.28294,2.28163,2.28177,273299999.0
2005-04-15 02:30:00,2.2818,2.28278,2.2818,2.28218,264300001.0
2005-04-15 02:35:00,2.2822,2.28249,2.28158,2.28223,297900000.0
2005-04-15 02:40:00,2.28211,2.28256,2.28174,2.2824,275200000.0
2005-04-15 02:45:00,2.28247,2.28289,2.28175,2.28278,245100000.0
2005-04-15 02:50:00,2.28245,2.28324,2.28221,2.28278,313999999.0
2005-04-15 02:55:00,2.28278,2.28319,2.28197,2.28255,370700001.0
2005-04-15 03:00:00,2.28229,2.2826,2.28181,2.28236,289200001.0
2005-04-15 03:05:00,2.2821,2.28253,2.28177,2.28215,247900000.0
2005-04-15 03:10:00,2.28242,2.28333,2.28231,2.28286,220400000.0
2005-04-15 03:15:00,2.28286,2.28311,2.28212,2.28276,265000000.0
2005-04-15 03:20:00,2.28262,2.28315,2.28244,2.28279,260600000.0
2005-04-15 03:25:00,2.28281,2.2832,2.2825,2.28293,263600001.0
2005-04-15 03:30:00,2.28319,2.28325,2.2823,2.28264,221500000.0
2005-04-15 03:35:00,2.28266,2.28281,2.28234,2.28255,237700000.0
2005-04-15 03:40:00,2.28244,2.28262,2.2813,2.28171,244100000.0
2005-04-15 03:45:00,2.28196,2.28233,2.28138,2.28198,265199999.0
2005-04-15 03:50:00,2.28213,2.28267,2.28145,2.28197,279100000.0
2005-04-15 03:55:00,2.2821,2.28258,2.28176,2.28229,221100001.0
2005-04-15 04:00:00,2.28237,2.28284,2.28147,2.28279,290400000.0
2005-04-15 04:05:00,2.28246,2.28306,2.28219,2.28288,239800000.0
2005-04-15 04:10:00,2.28273,2.28373,2.28242,2.28315,283900000.0
2005-04-15 04:15:00,2.28301,2.28352,2.28241,2.28293,224300001.0
2005-04-15 04:20:00,2.28313,2.28313,2.28186,2.28265,265399999.0
2005-04-15 04:25:00,2.28245,2.28301,2.28198,2.28268,298399998.0
2005-04-15 04:30:00,2.28269,2.28322,2.28187,2.28322,238800000.0
2005-04-15 04:35:00,2.28322,2.28324,2.28246,2.28317,200200000.0
2005-04-15 04:40:00,2.28295,2.28329,2.28227,2.28235,188400000.0
2005-04-15 04:45:00,2.28251,2.28317,2.28208,2.28208,258300000.0
2005-04-15 04:50:00,2.28295,2.28373,2.28247,2.28314,220300000.0
2005-04-15 04:55:00,2.28326,2.28367,2.28276,2.28365,214700000.0
2005-04-15 05:00:00,2.28345,2.28395,2.2832,2.28323,205300000.0
2005-04-15 05:05:00,2.28313,2.2836,2.28275,2.28347,177500000.0
2005-04-15 05:10:00,2.28324,2.28377,2.28266,2.28302,222100000.0
2005-04-15 05:15:00,2.28277,2.28354,2.28217,2.28236,285000000.0
2005-04-15 05:20:00,2.28273,2.28336,2.28228,2.28307,273100000.0
2005-04-15 05:25:00,2.28323,2.28337,2.28262,2.2832,350899999.0
2005-04-15 05:30:00,2.28359,2.28359,2.28233,2.28256,192900000.0
2005-04-15 05:35:00,2.28236,2.28296,2.28192,2.2823,286000000.0
2005-04-15 05:40:00,2.28272,2.28298,2.2817,2.28298,243900000.0
2005-04-15 05:45:00,2.28276,2.28319,2.28219,2.28269,299000001.0
2005-04-15 05:50:00,2.28275,2.28328,2.28215,2.28291,285300000.0
2005-04-15 05:55:00,2.28309,2.28356,2.28245,2.28282,258000000.0
2005-04-15 06:00:00,2.28268,2.28352,2.28252,2.28302,255999999.0
2005-04-15 06:05:00,2.28298,2.28354,2.28257,2.28298,329100000.0
2005-04-15 06:10:00,2.28314,2.28384,2.28276,2.28351,288100000.0
2005-04-15 06:15:00,2.28323,2.284,2.2831,2.28342,278800000.0
2005-04-15 06:20:00,2.28347,2.28408,2.28311,2.28381,287100001.0
2005-04-15 06:25:00,2.28378,2.28576,2.28356,2.28492,278700000.0
2005-04-15 06:30:00,2.28504,2.28524,2.28405,2.28489,315900000.0
2005-04-15 06:35:00,2.28493,2.28534,2.28396,2.28448,273000000.0
2005-04-15 06:40:00,2.28461,2.28502,2.283,2.28352,278900000.0
2005-04-15 06:45:00,2.28337,2.2842,2.28305,2.28385,274300000.0
2005-04-15 06:50:00,2.28406,2.28409,2.28325,2.28361,257500000.0
2005-04-15 06:55:00,2.28358,2.28456,2.28344,2.28432,263699999.0
2005-04-15 07:00:00,2.284,2.28422,2.2825,2.28295,247900000.0
2005-04-15 07:05:00,2.28297,2.28395,2.28246,2.28369,206900000.0
2005-04-15 07:10:00,2.28374,2.28388,2.28283,2.28299,249200000.0
2005-04-15 07:15:00,2.28308,2.28369,2.28284,2.2833,314000000.0
2005-04-15 07:20:00,2.28318,2.28335,2.28256,2.28282,257600000.0
2005-04-15 07:25:00,2.28266,2.28292,2.28199,2.28283,257700000.0
2005-04-15 07:30:00,2.2827,2.28294,2.28206,2.28245,237200000.0
2005-04-15 07:35:00,2.28264,2.28289,2.28194,2.28249,217000000.0
2005-04-15 07:40:00,2.28261,2.28278,2.28202,2.28219,240600001.0
2005-04-15 07:45:00,2.28185,2.28228,2.28154,2.28183,281000000.0
2005-04-15 07:50:00,2.28176,2.28215,2.28132,2.28193,340200000.0
2005-04-15 07:55:00,2.2817,2.28213,2.28102,2.2813,208900000.0
2005-04-15 08:00:00,2.28134,2.28247,2.28129,2.28212,337200000.0
2005-04-15 08:05:00,2.28208,2.28218,2.28098,2.28151,227100000.0
2005-04-15 08:10:00,2.28151,2.28225,2.28132,2.28185,271900001.0
2005-04-15 08:15:00,2.28189,2.2828,2.28108,2.28272,253100000.0
2005-04-15 08:20:00,2.28254,2.28305,2.28161,2.28169,237800000.0
2005-04-15 08:25:00,2.28195,2.2821,2.28025,2.28116,317100000.0
2005-04-15 08:30:00,2.28105,2.28122,2.27973,2.27997,342100000.0
2005-04-15 08:35:00,2.27988,2.28099,2.27988,2.28045,230600000.0
2005-04-15 08:40:00,2.28064,2.28157,2.28045,2.28139,251200000.0
2005-04-15 08:45:00,2.28135,2.28171,2.28064,2.28142,284199999.0
2005-04-15 08:50:00,2.28135,2.28156,2.27978,2.28,260200000.0
2005-04-15 08:55:00,2.28024,2.28058,2.27983,2.2802,327500000.0
2005-04-15 09:00:00,2.28012,2.28043,2.27861,2.27907,278700000.0
2005-04-15 09:05:00,2.2791,2.2796,2.27755,2.27787,314500000.0
2005-04-15 09:10:00,2.2774,2.27901,2.27739,2.2789,231099998.0
2005-04-15 09:15:00,2.27885,2.27979,2.27859,2.27957,263000000.0
2005-04-15 09:20:00,2.28003,2.28107,2.27954,2.27975,303300000.0
2005-04-15 09:25:00,2.27965,2.27965,2.27883,2.27909,291500000.0
2005-04-15 09:30:00,2.27905,2.27979,2.27834,2.27963,275300000.0
2005-04-15 09:35:00,2.27973,2.28006,2.27921,2.27964,265500000.0
2005-04-15 09:40:00,2.27979,2.27985,2.27809,2.27852,247800000.0
2005-04-15 09:45:00,2.27841,2.27897,2.27777,2.27777,339800000.0
2005-04-15 09:50:00,2.27795,2.27853,2.27775,2.27813,301500000.0
2005-04-15 09:55:00,2.27833,2.27852,2.27727,2.27752,349900000.0
2005-04-15 10:00:00,2.27764,2.27772,2.27683,2.27721,286300000.0
2005-04-15 10:05:00,2.27732,2.27736,2.27481,2.27575,303300000.0
2005-04-15 10:10:00,2.27575,2.27759,2.27552,2.27705,296100000.0
2005-04-15 10:15:00,2.27717,2.27793,2.27682,2.27757,359900000.0
2005-04-15 10:20:00,2.27798,2.27826,2.2768,2.27793,259000000.0
2005-04-15 10:25:00,2.27778,2.27822,2.27636,2.27705,311300000.0
2005-04-15 10:30:00,2.27704,2.27784,2.27649,2.27697,244700000.0
2005-04-15 10:35:00,2.27683,2.2788,2.27622,2.27854,299600000.0
2005-04-15 10:40:00,2.27879,2.27947,2.27774,2.27846,309800000.0
2005-04-15 10:45:00,2.27853,2.27927,2.27825,2.27896,293800000.0
2005-04-15 10:50:00,2.27891,2.27896,2.27784,2.2782,254400000.0
2005-04-15 10:55:00,2.2783,2.27847,2.27614,2.27647,313200000.0
2005-04-15 11:00:00,2.27593,2.27762,2.27554,2.27722,232700000.0
2005-04-15 11:05:00,2.27707,2.27753,2.2754,2.27652,322500000.0
2005-04-15 11:10:00,2.27621,2.27657,2.2757,2.27586,347000000.0
2005-04-15 11:15:00,2.27592,2.27673,2.27558,2.27615,256800000.0
2005-04-15 11:20:00,2.27628,2.27653,2.27556,2.27593,339100000.0
2005-04-15 11:25:00,2.27603,2.27691,2.27556,2.27604,444099999.0
2005-04-15 11:30:00,2.27622,2.27729,2.27591,2.27664,356400000.0
2005-04-15 11:35:00,2.27672,2.27718,2.27609,2.27707,326400000.0
2005-04-15 11:40:00,2.27724,2.27772,2.27634,2.27712,361500001.0
2005-04-15 11:45:00,2.27712,2.27744,2.27616,2.27629,301700000.0
2005-04-15 11:50:00,2.27649,2.27725,2.27602,2.27646,298300000.0
2005-04-15 11:55:00,2.27664,2.27791,2.27632,2.27726,358900000.0
2005-04-15 12:00:00,2.27734,2.27792,2.27673,2.2774,386700000.0
2005-04-15 12:05:00,2.2774,2.2775,2.27654,2.27705,270100000.0
2005-04-15 12:10:00,2.27704,2.27787,2.27653,2.27752,314700000.0
2005-04-15 12:15:00,2.27734,2.27785,2.27671,2.27714,320200000.0
2005-04-15 12:20:00,2.27686,2.27787,2.27649,2.27737,323500001.0
2005-04-15 12:25:00,2.27753,2.27836,2.27721,2.2775,379900000.0
2005-04-15 12:30:00,2.27764,2.27855,2.27749,2.27783,289500000.0
2005-04-15 12:35:00,2.27781,2.27813,2.27711,2.27751,335200000.0
2005-04-15 12:40:00,2.27718,2.27827,2.27686,2.27758,316900000.0
2005-04-15 12:45:00,2.27773,2.27835,2.27705,2.27733,377800001.0
2005-04-15 12:50:00,2.27753,2.27919,2.27717,2.27886,266200000.0
2005-04-15 12:55:00,2.27858,2.2795,2.278,2.27915,300000000.0
2005-04-15 13:00:00,2.27955,2.28018,2.27847,2.27919,377200000.0
2005-04-15 13:05:00,2.27939,2.2797,2.27806,2.27806,238400000.0
2005-04-15 13:10:00,2.27851,2.2789,2.27777,2.27823,313700000.0
2005-04-15 13:15:00,2.27821,2.27838,2.27729,2.27788,265600000.0
2005-04-15 13:20:00,2.27782,2.27851,2.27766,2.27819,187200000.0
2005-04-15 13:25:00,2.27819,2.27841,2.27757,2.27798,263200000.0
2005-04-15 13:30:00,2.27802,2.27856,2.2774,2.27808,304400001.0
2005-04-15 13:35:00,2.27806,2.27864,2.27761,2.27774,400999998.0
2005-04-15 13:40:00,2.27748,2.27824,2.27688,2.27816,250800000.0
2005-04-15 13:45:00,2.27843,2.27865,2.2771,2.2775,308600000.0
2005-04-15 13:50:00,2.27763,2.27763,2.27603,2.2763,330099999.0
2005-04-15 13:55:00,2.27628,2.27699,2.27535,2.2757,300800000.0
2005-04-15 14:00:00,2.27563,2.27743,2.27512,2.2772,285699999.0
2005-04-15 14:05:00,2.27725,2.27793,2.2765,2.27706,303800000.0
2005-04-15 14:10:00,2.2771,2.27761,2.27624,2.27669,331200000.0
2005-04-15 14:15:00,2.27665,2.27713,2.27576,2.27617,242500000.0
2005-04-15 14:20:00,2.27622,2.27662,2.27554,2.2764,302300000.0
2005-04-15 14:25:00,2.27633,2.27701,2.27558,2.27686,334800000.0
2005-04-15 14:30:00,2.27674,2.27684,2.27378,2.27597,315200000.0
2005-04-15 14:35:00,2.2759,2.27691,2.27581,2.27667,300400000.0
2005-04-15 14:40:00,2.27661,2.27727,2.27588,2.27644,280700000.0
2005-04-15 14:45:00,2.27627,2.2765,2.27483,2.27556,369500000.0
2005-04-15 14:50:00,2.27561,2.27598,2.27469,2.27546,283400000.0
2005-04-15 14:55:00,2.27531,2.27638,2.27472,2.27571,281700001.0
2005-04-15 15:00:00,2.2765,2.2781,2.27427,2.2774,318199999.0
2005-04-15 15:05:00,2.27698,2.27772,2.27606,2.2766,297200000.0
2005-04-15 15:10:00,2.2766,2.27772,2.27605,2.27723,278300000.0
2005-04-15 15:15:00,2.27743,2.27846,2.277,2.2777,291600000.0
2005-04-15 15:20:00,2.27769,2.27858,2.27672,2.27856,273999998.0
2005-04-15 15:25:00,2.27853,2.27907,2.27775,2.27843,267400000.0
2005-04-15 15:30:00,2.27835,2.27873,2.27641,2.27646,215400000.0
2005-04-15 15:35:00,2.27584,2.27707,2.27537,2.27665,211300000.0
2005-04-15 15:40:00,2.27667,2.27708,2.27586,2.27608,190100000.0
2005-04-15 15:45:00,2.27591,2.27815,2.27522,2.27815,199499999.0
2005-04-15 15:50:00,2.27801,2.27934,2.27799,2.27853,173500000.0
2005-04-15 15:55:00,2.2789,2.27908,2.27707,2.27734,187800000.0
2005-04-15 16:00:00,2.27701,2.27833,2.27675,2.27778,180400000.0
2005-04-15 16:05:00,2.27805,2.27888,2.27771,2.27789,227400000.0
2005-04-15 16:10:00,2.27787,2.27857,2.27729,2.27842,186300000.0
2005-04-15 16:15:00,2.27809,2.27914,2.27809,2.27889,184700000.0
2005-04-15 16:20:00,2.27835,2.27855,2.27533,2.27611,210300000.0
2005-04-15 16:25:00,2.276,2.27646,2.27535,2.27546,187100000.0
2005-04-15 16:30:00,2.27508,2.27629,2.27493,2.27615,162100000.0
2005-04-15 16:35:00,2.2763,2.27654,2.27517,2.27543,223500000.0
2005-04-15 16:40:00,2.27582,2.27622,2.27492,2.27595,174100000.0
2005-04-15 16:45:00,2.27617,2.27665,2.27433,2.2747,196000000.0
2005-04-15 16:50:00,2.27499,2.27551,2.27366,2.27521,220499999.0
2005-04-15 16:55:00,2.2749,2.2749,2.27192,2.27206,144800000.0
2005-04-15 17:00:00,2.27238,2.27397,2.27213,2.27382,196600000.0
2005-04-15 17:05:00,2.27369,2.27373,2.27156,2.2718,170000000.0
2005-04-15 17:10:00,2.27178,2.27293,2.27165,2.27229,185200000.0
2005-04-15 17:15:00,2.27151,2.27237,2.27014,2.27075,166000001.0
2005-04-15 17:20:00,2.27077,2.27166,2.27048,2.27107,217700000.0
2005-04-15 17:25:00,2.27091,2.27164,2.27037,2.2713,188600000.0
2005-04-15 17:30:00,2.27131,2.27177,2.27075,2.27156,182100000.0
2005-04-15 17:35:00,2.27143,2.27188,2.27088,2.27163,186200000.0
2005-04-15 17:40:00,2.27183,2.27209,2.27085,2.27138,221300001.0
2005-04-15 17:45:00,2.27127,2.27244,2.27087,2.27209,214800000.0
2005-04-15 17:50:00,2.2724,2.27295,2.27173,2.27225,148600000.0
2005-04-15 17:55:00,2.27185,2.27293,2.27128,2.27284,267499999.0
2005-04-15 18:00:00,2.27282,2.27358,2.2718,2.27321,1496600003.0
2005-04-15 18:05:00,2.27313,2.27386,2.27261,2.27341,1655600000.0
2005-04-15 18:10:00,2.27335,2.27461,2.27312,2.2739,1162599999.0
2005-04-15 18:15:00,2.27354,2.27388,2.27221,2.2726,1325600000.0
2005-04-15 18:20:00,2.2727,2.27331,2.27215,2.27308,1403699999.0
2005-04-15 18:25:00,2.27318,2.27491,2.27281,2.27436,1315800000.0
2005-04-15 18:30:00,2.27443,2.27484,2.27381,2.27424,1317200001.0
2005-04-15 18:35:00,2.27428,2.27471,2.27378,2.27445,604400002.0
2005-04-15 18:40:00,2.27431,2.27471,2.27329,2.27358,681000001.0
2005-04-15 18:45:00,2.27384,2.27429,2.27337,2.27366,251300000.0
2005-04-15 18:50:00,2.27359,2.27414,2.27291,2.27309,690099998.0
2005-04-15 18:55:00,2.27337,2.2735,2.27185,2.27218,727500000.0
2005-04-15 19:00:00,2.27217,2.2733,2.27157,2.27263,376000000.0
2005-04-15 19:05:00,2.27235,2.27305,2.27188,2.27199,716900000.0
2005-04-15 19:10:00,2.27198,2.27262,2.27141,2.27204,362400000.0
2005-04-15 19:15:00,2.2719,2.27217,2.27123,2.27143,444400000.0
2005-04-15 19:20:00,2.27162,2.27202,2.2713,2.2714,651800001.0
2005-04-15 19:25:00,2.27176,2.27226,2.27121,2.27178,592899999.0
2005-04-15 19:30:00,2.27194,2.27267,2.2714,2.27255,524700000.0
2005-04-15 19:35:00,2.27207,2.27283,2.2717,2.27218,381400000.0
2005-04-15 19:40:00,2.2719,2.27259,2.2715,2.27196,432200001.0
2005-04-15 19:45:00,2.27233,2.27345,2.27218,2.27269,360900001.0
2005-04-15 19:50:00,2.2727,2.27322,2.27207,2.27207,279500000.0
2005-04-15 19:55:00,2.27212,2.27271,2.27191,2.27203,461600000.0
2005-04-15 20:00:00,2.27263,2.27278,2.27171,2.27255,297599999.0
2005-04-15 20:05:00,2.27282,2.27299,2.27148,2.27148,221200000.0
2005-04-15 20:10:00,2.27179,2.27226,2.27115,2.2714,455700000.0
2005-04-15 20:15:00,2.27201,2.27229,2.27118,2.2717,518100000.0
2005-04-15 20:20:00,2.27164,2.27252,2.27099,2.27157,646999999.0
2005-04-15 20:25:00,2.27156,2.27205,2.27118,2.27185,866400002.0
2005-04-15 20:30:00,2.27173,2.27242,2.27118,2.2722,1163099999.0
2005-04-15 20:35:00,2.27225,2.27412,2.27212,2.27332,559199999.0
2005-04-15 20:40:00,2.27343,2.2745,2.27317,2.2735,612600001.0
2005-04-15 20:45:00,2.2736,2.27387,2.27263,2.27338,619200001.0
2005-04-15 20:50:00,2.27355,2.27393,2.2725,2.27288,839200000.0
2005-04-15 20:55:00,2.27271,2.27321,2.27235,2.27235,1001099998.0
2005-04-15 21:00:00,2.27244,2.27279,2.27191,2.27221,906000002.0
2005-04-15 21:05:00,2.27213,2.27266,2.2717,2.27174,221000000.0
2005-04-15 21:10:00,2.2724,2.27282,2.27176,2.27251,462300000.0
2005-04-15 21:15:00,2.27229,2.27276,2.27184,2.27215,619300000.0
2005-04-15 21:20:00,2.27196,2.27252,2.27162,2.27242,785600000.0
2005-04-15 21:25:00,2.27238,2.27287,2.27192,2.272,297300000.0
2005-04-15 21:30:00,2.27205,2.27227,2.27116,2.27124,525100001.0
2005-04-15 21:35:00,2.27139,2.27202,2.27101,2.27148,221600000.0
2005-04-15 21:40:00,2.27187,2.27188,2.27093,2.27139,371400000.0
2005-04-15 21:45:00,2.27143,2.27186,2.27073,2.27113,406700000.0
2005-04-15 21:50:00,2.27118,2.27147,2.27074,2.27133,301200000.0
2005-04-15 21:55:00,2.27147,2.27157,2.27072,2.27088,346200000.0
2005-04-15 22:00:00,2.2709,2.27111,2.27015,2.27081,318700000.0
2005-04-15 22:05:00,2.27041,2.27093,2.27012,2.2707,213199998.0
2005-04-15 22:10:00,2.27085,2.2709,2.27018,2.27069,219500000.0
2005-04-15 22:15:00,2.27069,2.27097,2.27015,2.27032,375300000.0
2005-04-15 22:20:00,2.27057,2.27116,2.26987,2.27062,290799999.0
2005-04-15 22:25:00,2.2706,2.2706,2.26946,2.27012,305800001.0
2005-04-15 22:30:00,2.26981,2.27068,2.26969,2.27037,326700000.0
2005-04-15 22:35:00,2.27052,2.27073,2.26916,2.27025,178300001.0
2005-04-15 22:40:00,2.27,2.27034,2.26923,2.26948,342700000.0
2005-04-15 22:45:00,2.26937,2.26954,2.26842,2.26904,294900000.0
2005-04-15 22:50:00,2.26874,2.26983,2.26841,2.26983,209000000.0
2005-04-15 22:55:00,2.26964,2.27034,2.26895,2.2703,184700000.0
2005-04-17 23:00:00,2.27141,2.27269,2.27141,2.27227,277600000.0
2005-04-17 23:05:00,2.27238,2.27256,2.27187,2.27198,235500000.0
2005-04-17 23:10:00,2.27204,2.27249,2.27163,2.27204,308799999.0
2005-04-17 23:15:00,2.27205,2.27272,2.27202,2.27249,253600000.0
2005-04-17 23:20:00,2.27232,2.27262,2.27176,2.27223,271600000.0
2005-04-17 23:25:00,2.27203,2.27243,2.27179,2.27212,244000000.0
2005-04-17 23:30:00,2.27224,2.27224,2.27149,2.27206,342299999.0
2005-04-17 23:35:00,2.27181,2.2722,2.27162,2.27199,291600000.0
2005-04-17 23:40:00,2.27192,2.27261,2.27168,2.27257,242000000.0
2005-04-17 23:45:00,2.27252,2.27294,2.27208,2.27269,318699999.0
2005-04-17 23:50:00,2.27238,2.27309,2.27238,2.27246,281500000.0
2005-04-17 23:55:00,2.27243,2.273,2.27216,2.27248,275300000.0
2005-04-18 00:00:00,2.27246,2.27295,2.27197,2.27225,348800000.0
2005-04-18 00:05:00,2.27241,2.2729,2.27143,2.27217,365800000.0
2005-04-18 00:10:00,2.27197,2.27303,2.27146,2.27225,285000000.0
2005-04-18 00:15:00,2.27221,2.27332,2.2718,2.27292,348099998.0
2005-04-18 00:20:00,2.27306,2.27346,2.27271,2.27331,280700000.0
2005-04-18 00:25:00,2.27315,2.27406,2.27264,2.27365,353800000.0
2005-04-18 00:30:00,2.2737,2.274,2.27256,2.27272,288000000.0
2005-04-18 00:35:00,2.27373,2.27373,2.27298,2.27313,302200000.0
2005-04-18 00:40:00,2.27345,2.27382,2.27297,2.27355,298800000.0
2005-04-18 00:45:00,2.27335,2.27378,2.27281,2.27308,281399999.0
2005-04-18 00:50:00,2.2731,2.27334,2.2723,2.27269,370900001.0
2005-04-18 00:55:00,2.27282,2.27353,2.2722,2.27267,274800000.0
2005-04-18 01:00:00,2.27308,2.27389,2.27225,2.27343,393000000.0
2005-04-18 01:05:00,2.27317,2.27399,2.27281,2.27309,243700000.0
2005-04-18 01:10:00,2.27337,2.27403,2.27318,2.27373,305100001.0
2005-04-18 01:15:00,2.27352,2.2739,2.27312,2.27362,267000000.0
2005-04-18 01:20:00,2.27343,2.2736,2.27283,2.27309,311200000.0
2005-04-18 01:25:00,2.2733,2.27373,2.27271,2.273,202900000.0
2005-04-18 01:30:00,2.27303,2.27367,2.2724,2.27343,379699999.0
2005-04-18 01:35:00,2.27313,2.27369,2.2727,2.27297,286599999.0
2005-04-18 01:40:00,2.27301,2.27333,2.27198,2.27308,284100000.0
2005-04-18 01:45:00,2.27294,2.2734,2.2719,2.27232,270300000.0
2005-04-18 01:50:00,2.27232,2.27274,2.27166,2.27214,287600000.0
2005-04-18 01:55:00,2.27193,2.27281,2.27183,2.27193,300299998.0
2005-04-18 02:00:00,2.27165,2.27272,2.27165,2.27261,174300000.0
2005-04-18 02:05:00,2.2726,2.2728,2.27173,2.27231,239900001.0
2005-04-18 02:10:00,2.2723,2.27311,2.2719,2.27227,176900000.0
2005-04-18 02:15:00,2.27275,2.27339,2.27245,2.27264,213200000.0
2005-04-18 02:20:00,2.27255,2.27318,2.27179,2.27221,174100000.0
2005-04-18 02:25:00,2.27207,2.27223,2.27085,2.27085,197300000.0
2005-04-18 02:30:00,2.27163,2.273,2.27163,2.27212,215600000.0
2005-04-18 02:35:00,2.27296,2.2737,2.27247,2.27283,160800001.0
2005-04-18 02:40:00,2.27306,2.27421,2.27282,2.27342,191000000.0
2005-04-18 02:45:00,2.27318,2.27432,2.2729,2.27337,175900000.0
2005-04-18 02:50:00,2.2733,2.27385,2.27273,2.27289,185000001.0
2005-04-18 02:55:00,2.27302,2.2739,2.27284,2.27344,198100000.0
2005-04-18 03:00:00,2.27338,2.27421,2.27336,2.27394,166600000.0
2005-04-18 03:05:00,2.27398,2.27461,2.27343,2.2745,182800000.0
2005-04-18 03:10:00,2.27412,2.27482,2.27358,2.27451,194800000.0
2005-04-18 03:15:00,2.27451,2.27502,2.27388,2.27405,202200000.0
2005-04-18 03:20:00,2.27405,2.27429,2.27348,2.27424,193900000.0
2005-04-18 03:25:00,2.27408,2.27472,2.27368,2.27385,157100000.0
2005-04-18 03:30:00,2.27373,2.27414,2.27308,2.27377,172300000.0
2005-04-18 03:35:00,2.27346,2.27358,2.27238,2.27264,135700000.0
2005-04-18 03:40:00,2.27297,2.27336,2.27243,2.27316,191100000.0
2005-04-18 03:45:00,2.27279,2.27318,2.27205,2.27273,206500000.0
2005-04-18 03:50:00,2.27255,2.27364,2.27223,2.27249,180600000.0
2005-04-18 03:55:00,2.27258,2.27319,2.27203,2.27263,166200000.0
2005-04-18 04:00:00,2.27295,2.27303,2.2721,2.27213,226500001.0
2005-04-18 04:05:00,2.27191,2.27259,2.27166,2.27245,255799999.0
2005-04-18 04:10:00,2.2724,2.27257,2.2718,2.2725,192100000.0
2005-04-18 04:15:00,2.27212,2.2727,2.27176,2.27229,196600000.0
2005-04-18 04:20:00,2.27214,2.27242,2.27175,2.27179,197000000.0
2005-04-18 04:25:00,2.27224,2.27255,2.27157,2.27217,244499999.0
2005-04-18 04:30:00,2.27223,2.27242,2.2717,2.27205,187900000.0
2005-04-18 04:35:00,2.27179,2.27212,2.27101,2.27128,198600000.0
2005-04-18 04:40:00,2.27104,2.27169,2.2707,2.27166,140800000.0
2005-04-18 04:45:00,2.27133,2.27252,2.27119,2.27218,179300000.0
2005-04-18 04:50:00,2.27254,2.27263,2.27154,2.27184,199100001.0
2005-04-18 04:55:00,2.27198,2.27238,2.27153,2.27205,178700000.0
2005-04-18 05:00:00,2.27212,2.27232,2.27123,2.27157,160200000.0
2005-04-18 05:05:00,2.2711,2.27201,2.27077,2.27172,168200000.0
2005-04-18 05:10:00,2.27158,2.27196,2.2712,2.27185,204100001.0
2005-04-18 05:15:00,2.27196,2.27228,2.2713,2.27228,225200000.0
2005-04-18 05:20:00,2.27186,2.27293,2.27183,2.27283,136300000.0
2005-04-18 05:25:00,2.27262,2.27318,2.27233,2.27248,138800000.0
2005-04-18 05:30:00,2.27264,2.27293,2.27186,2.27215,172000000.0
2005-04-18 05:35:00,2.27231,2.27262,2.27143,2.27213,209300000.0
2005-04-18 05:40:00,2.27207,2.27251,2.27171,2.2718,175400000.0
2005-04-18 05:45:00,2.27207,2.27213,2.27113,2.27164,212699999.0
2005-04-18 05:50:00,2.27155,2.27209,2.27118,2.27184,187500000.0
2005-04-18 05:55:00,2.27184,2.27196,2.2712,2.27177,199300000.0
2005-04-18 06:00:00,2.27141,2.27185,2.27041,2.27092,193700000.0
2005-04-18 06:05:00,2.27085,2.27197,2.27079,2.2718,153200000.0
2005-04-18 06:10:00,2.27157,2.27188,2.27079,2.27125,197100000.0
2005-04-18 06:15:00,2.27148,2.27214,2.271,2.27167,228100000.0
2005-04-18 06:20:00,2.27172,2.27174,2.27048,2.27084,173200001.0
2005-04-18 06:25:00,2.2708,2.27162,2.27058,2.2711,169100000.0
2005-04-18 06:30:00,2.27089,2.27129,2.27038,2.27114,199400000.0
2005-04-18 06:35:00,2.2707,2.27135,2.27065,2.27085,198100000.0
2005-04-18 06:40:00,2.27096,2.27129,2.27034,2.27112,205200000.0
2005-04-18 06:45:00,2.27048,2.27113,2.27038,2.27086,183200000.0
2005-04-18 06:50:00,2.27053,2.2719,2.27053,2.27134,189300000.0
2005-04-18 06:55:00,2.27148,2.27172,2.27091,2.2714,234300001.0
2005-04-18 07:00:00,2.2713,2.27193,2.27099,2.27133,166200000.0
2005-04-18 07:05:00,2.27181,2.27189,2.27089,2.27098,164700000.0
2005-04-18 07:10:00,2.27104,2.27136,2.27042,2.27121,179500000.0
2005-04-18 07:15:00,2.27113,2.27129,2.27017,2.27062,165600000.0
2005-04-18 07:20:00,2.27072,2.27108,2.27029,2.27075,216800000.0
2005-04-18 07:25:00,2.27049,2.27119,2.27033,2.27078,186800001.0
2005-04-18 07:30:00,2.27105,2.27146,2.27025,2.27122,206900000.0
2005-04-18 07:35:00,2.27076,2.27132,2.27072,2.27119,201800000.0
2005-04-18 07:40:00,2.27112,2.27205,2.27091,2.27166,216800001.0
2005-04-18 07:45:00,2.27187,2.27219,2.27128,2.27211,196500000.0
2005-04-18 07:50:00,2.27198,2.27226,2.2714,2.2719,199300001.0
2005-04-18 07:55:00,2.27174,2.27222,2.27123,2.27209,160400000.0
2005-04-18 08:00:00,2.27173,2.27199,2.27062,2.27103,179000000.0
2005-04-18 08:05:00,2.2711,2.27159,2.27036,2.27154,185099999.0
2005-04-18 08:10:00,2.27145,2.27219,2.27071,2.27147,168400000.0
2005-04-18 08:15:00,2.27175,2.27175,2.27078,2.27094,172100000.0
2005-04-18 08:20:00,2.27119,2.27132,2.26964,2.26995,148500000.0
2005-04-18 08:25:00,2.26985,2.27002,2.26808,2.26823,187000000.0
2005-04-18 08:30:00,2.26827,2.26918,2.26765,2.26785,199300000.0
2005-04-18 08:35:00,2.26804,2.26813,2.26731,2.26755,227200000.0
2005-04-18 08:40:00,2.26769,2.26799,2.26677,2.26689,194700001.0
2005-04-18 08:45:00,2.26712,2.26743,2.26484,2.26484,216300000.0
2005-04-18 08:50:00,2.26478,2.26602,2.26304,2.2634,198900000.0
2005-04-18 08:55:00,2.26335,2.26441,2.26321,2.26366,163300000.0
2005-04-18 09:00:00,2.26366,2.26407,2.26181,2.26203,132700000.0
2005-04-18 09:05:00,2.26173,2.26279,2.26153,2.26173,206000000.0
2005-04-18 09:10:00,2.26196,2.26309,2.26159,2.26268,193700001.0
2005-04-18 09:15:00,2.26273,2.26356,2.26123,2.26254,151700000.0
2005-04-18 09:20:00,2.26294,2.26342,2.26242,2.26262,171600000.0
2005-04-18 09:25:00,2.26241,2.26283,2.26137,2.26158,181000000.0
2005-04-18 09:30:00,2.26187,2.26305,2.26087,2.26179,186900000.0
2005-04-18 09:35:00,2.26163,2.26213,2.26106,2.26134,170200000.0
2005-04-18 09:40:00,2.26132,2.26198,2.2605,2.2606,177800000.0
2005-04-18 09:45:00,2.26021,2.26048,2.25975,2.26006,207300000.0
2005-04-18 09:50:00,2.25985,2.26051,2.25823,2.2604,187700000.0
2005-04-18 09:55:00,2.26041,2.26105,2.25991,2.26061,211400000.0
2005-04-18 10:00:00,2.26067,2.26129,2.26025,2.26078,173800000.0
2005-04-18 10:05:00,2.26044,2.26133,2.26025,2.26122,156600000.0
2005-04-18 10:10:00,2.26148,2.26227,2.26136,2.26142,191300000.0
2005-04-18 10:15:00,2.26138,2.26189,2.26119,2.26153,164800000.0
2005-04-18 10:20:00,2.26159,2.26264,2.26125,2.26219,198900001.0
2005-04-18 10:25:00,2.26176,2.26206,2.26118,2.26153,184800000.0
2005-04-18 10:30:00,2.26163,2.26189,2.26078,2.26158,191700000.0
2005-04-18 10:35:00,2.26158,2.26339,2.26143,2.26286,191500000.0
2005-04-18 10:40:00,2.26274,2.2629,2.26096,2.26155,213100000.0
2005-04-18 10:45:00,2.26181,2.26376,2.26144,2.26376,145100000.0
2005-04-18 10:50:00,2.26379,2.26441,2.26301,2.26361,207100000.0
2005-04-18 10:55:00,2.26377,2.26394,2.26299,2.26371,222100000.0
2005-04-18 11:00:00,2.26363,2.26406,2.2626,2.26276,223900000.0
2005-04-18 11:05:00,2.26276,2.2639,2.26255,2.26338,193100000.0
2005-04-18 11:10:00,2.26344,2.26433,2.26283,2.26428,222300000.0
2005-04-18 11:15:00,2.26459,2.26497,2.2636,2.26495,158500000.0
2005-04-18 11:20:00,2.26483,2.26555,2.26454,2.2651,179800000.0
2005-04-18 11:25:00,2.26529,2.2656,2.26452,2.26481,192000000.0
2005-04-18 11:30:00,2.26511,2.26535,2.26456,2.26508,162900000.0
2005-04-18 11:35:00,2.26478,2.26553,2.264,2.26478,199900000.0
2005-04-18 11:40:00,2.26471,2.26499,2.26396,2.26454,186100000.0
2005-04-18 11:45:00,2.26444,2.26456,2.26388,2.26425,205299999.0
2005-04-18 11:50:00,2.26424,2.26522,2.26377,2.26406,212000000.0
2005-04-18 11:55:00,2.26414,2.26426,2.26347,2.26414,210800000.0
2005-04-18 12:00:00,2.26397,2.26453,2.26379,2.26413,221599999.0
2005-04-18 12:05:00,2.26401,2.26434,2.26377,2.26393,179700000.0
2005-04-18 12:10:00,2.26386,2.26397,2.26308,2.26349,177700000.0
2005-04-18 12:15:00,2.26336,2.26419,2.26336,2.26397,203599999.0
2005-04-18 12:20:00,2.26392,2.26411,2.26312,2.26336,190899999.0
2005-04-18 12:25:00,2.26358,2.26422,2.26322,2.26407,231300001.0
2005-04-18 12:30:00,2.26407,2.2653,2.26391,2.26461,166600000.0
2005-04-18 12:35:00,2.26479,2.2656,2.26479,2.26523,208500000.0
2005-04-18 12:40:00,2.26536,2.26564,2.26483,2.26504,231700000.0
2005-04-18 12:45:00,2.26511,2.26534,2.26408,2.26432,201100001.0
2005-04-18 12:50:00,2.26435,2.26464,2.26323,2.26397,197900000.0
2005-04-18 12:55:00,2.26409,2.26414,2.26208,2.26234,196300000.0
2005-04-18 13:00:00,2.26208,2.26311,2.26199,2.26209,188599999.0
2005-04-18 13:05:00,2.26205,2.26328,2.26186,2.26292,185600000.0
2005-04-18 13:10:00,2.26244,2.26277,2.26072,2.26116,176600000.0
2005-04-18 13:15:00,2.26111,2.26209,2.26108,2.26163,203699999.0
2005-04-18 13:20:00,2.26165,2.26299,2.26144,2.26287,174700000.0
2005-04-18 13:25:00,2.2628,2.26411,2.26275,2.26386,208800000.0
2005-04-18 13:30:00,2.264,2.26483,2.26318,2.26448,200800000.0
2005-04-18 13:35:00,2.26467,2.26467,2.2632,2.26381,233399999.0
2005-04-18 13:40:00,2.26382,2.26442,2.26359,2.26407,186200000.0
2005-04-18 13:45:00,2.26426,2.26434,2.26352,2.26399,167900000.0
2005-04-18 13:50:00,2.26367,2.2646,2.26304,2.2646,196500001.0
2005-04-18 13:55:00,2.26449,2.26515,2.26349,2.26511,191100000.0
2005-04-18 14:00:00,2.2651,2.2651,2.26369,2.26428,186100001.0
2005-04-18 14:05:00,2.26455,2.26485,2.26399,2.26435,213500000.0
2005-04-18 14:10:00,2.26447,2.26447,2.26363,2.2644,202800000.0
2005-04-18 14:15:00,2.26447,2.26464,2.2635,2.26391,192900000.0
2005-04-18 14:20:00,2.26396,2.2641,2.26305,2.26345,193100000.0
2005-04-18 14:25:00,2.26308,2.2637,2.26268,2.26328,181500000.0
2005-04-18 14:30:00,2.2635,2.2641,2.26319,2.2641,192200001.0
2005-04-18 14:35:00,2.26378,2.26482,2.26356,2.26461,151000000.0
2005-04-18 14:40:00,2.26458,2.26501,2.26436,2.26464,205700000.0
2005-04-18 14:45:00,2.26388,2.26479,2.26338,2.26364,203000000.0
2005-04-18 14:50:00,2.2638,2.26405,2.26292,2.26339,179100000.0
2005-04-18 14:55:00,2.26355,2.264,2.26302,2.26308,227300000.0
2005-04-18 15:00:00,2.26341,2.26387,2.26302,2.26348,168800000.0
2005-04-18 15:05:00,2.26373,2.26387,2.26193,2.26262,151000000.0
2005-04-18 15:10:00,2.26241,2.2629,2.2602,2.26106,156900000.0
2005-04-18 15:15:00,2.26109,2.26166,2.26011,2.26119,215700000.0
2005-04-18 15:20:00,2.26153,2.26283,2.26147,2.26211,168100000.0
2005-04-18 15:25:00,2.26218,2.26258,2.26152,2.26233,206900000.0
2005-04-18 15:30:00,2.26209,2.26353,2.26172,2.26281,205000000.0
2005-04-18 15:35:00,2.26274,2.26294,2.26128,2.26144,202000000.0
2005-04-18 15:40:00,2.2617,2.26198,2.26115,2.26179,166700000.0
2005-04-18 15:45:00,2.26155,2.26217,2.26066,2.26146,200800000.0
2005-04-18 15:50:00,2.2616,2.26264,2.2614,2.26254,145300000.0
2005-04-18 15:55:00,2.26251,2.26355,2.26225,2.26337,225700000.0
2005-04-18 16:00:00,2.26334,2.2636,2.26262,2.26274,197300000.0
2005-04-18 16:05:00,2.26267,2.26334,2.26217,2.26318,161800000.0
2005-04-18 16:10:00,2.26332,2.26372,2.26301,2.26338,238000000.0
2005-04-18 16:15:00,2.26327,2.26352,2.26246,2.26302,147400000.0
2005-04-18 16:20:00,2.26286,2.26328,2.2626,2.26304,179200000.0
2005-04-18 16:25:00,2.2633,2.26347,2.26046,2.2605,165400000.0
2005-04-18 16:30:00,2.26035,2.26045,2.25814,2.2594,172000000.0
2005-04-18 16:35:00,2.25928,2.2607,2.25865,2.26046,166700000.0
2005-04-18 16:40:00,2.26092,2.26111,2.26026,2.26077,167200000.0
2005-04-18 16:45:00,2.26065,2.26182,2.26065,2.26155,194600000.0
2005-04-18 16:50:00,2.26121,2.26145,2.25972,2.26055,183500000.0
2005-04-18 16:55:00,2.26048,2.26159,2.26037,2.26121,163300000.0
2005-04-18 17:00:00,2.2613,2.26133,2.26052,2.26087,161400000.0
2005-04-18 17:05:00,2.26082,2.26235,2.26047,2.26211,193100000.0
2005-04-18 17:10:00,2.26209,2.26235,2.26156,2.26185,169300000.0
2005-04-18 17:15:00,2.26201,2.2622,2.25926,2.25944,207500000.0
2005-04-18 17:20:00,2.25945,2.26069,2.25916,2.26051,232899999.0
2005-04-18 17:25:00,2.26022,2.26082,2.25947,2.25991,192600000.0
2005-04-18 17:30:00,2.26037,2.26073,2.25992,2.26013,149700000.0
2005-04-18 17:35:00,2.26031,2.26086,2.25958,2.25959,181000000.0
2005-04-18 17:40:00,2.25978,2.26006,2.25828,2.25872,236100001.0
2005-04-18 17:45:00,2.2587,2.25884,2.25762,2.25787,168900000.0
2005-04-18 17:50:00,2.25797,2.25865,2.2575,2.25846,168200000.0
2005-04-18 17:55:00,2.2584,2.25857,2.25766,2.25844,154100000.0
2005-04-18 18:00:00,2.25862,2.2589,2.25783,2.25847,1508000001.0
2005-04-18 18:05:00,2.2584,2.25885,2.25772,2.25815,1763100001.0
2005-04-18 18:10:00,2.25803,2.25865,2.25762,2.25808,1243099999.0
2005-04-18 18:15:00,2.25795,2.25837,2.2575,2.25792,1312600000.0
2005-04-18 18:20:00,2.25792,2.25836,2.25727,2.25804,1151000000.0
2005-04-18 18:25:00,2.25793,2.25889,2.2572,2.25825,1388800002.0
2005-04-18 18:30:00,2.25806,2.25877,2.25783,2.25845,1367599999.0
2005-04-18 18:35:00,2.25858,2.25914,2.25812,2.25865,635799998.0
2005-04-18 18:40:00,2.25874,2.25889,2.25742,2.25773,629500000.0
2005-04-18 18:45:00,2.25749,2.25792,2.25725,2.25784,281100000.0
2005-04-18 18:50:00,2.25759,2.25791,2.25639,2.25691,674800001.0
2005-04-18 18:55:00,2.25696,2.2578,2.25684,2.25757,736500000.0
2005-04-18 19:00:00,2.2574,2.25836,2.2573,2.25768,421500001.0
2005-04-18 19:05:00,2.25779,2.2587,2.25774,2.2584,763199999.0
2005-04-18 19:10:00,2.25869,2.25943,2.25845,2.25873,422700001.0
2005-04-18 19:15:00,2.2588,2.26004,2.25867,2.25969,388400000.0
2005-04-18 19:20:00,2.25978,2.25982,2.25838,2.25849,510800000.0
2005-04-18 19:25:00,2.25862,2.25917,2.25722,2.2586,592500000.0
2005-04-18 19:30:00,2.25909,2.25979,2.25859,2.25933,611300001.0
2005-04-18 19:35:00,2.2593,2.2595,2.25859,2.25897,386900000.0
2005-04-18 19:40:00,2.25897,2.25904,2.258,2.25839,388300001.0
2005-04-18 19:45:00,2.25871,2.25931,2.25809,2.25813,320000000.0
2005-04-18 19:50:00,2.25813,2.2585,2.25779,2.25833,366100000.0
2005-04-18 19:55:00,2.25812,2.2586,2.25787,2.25797,448200000.0
2005-04-18 20:00:00,2.25831,2.25913,2.25806,2.25909,264100000.0
2005-04-18 20:05:00,2.25927,2.25947,2.25866,2.25866,252899999.0
2005-04-18 20:10:00,2.25883,2.25921,2.25829,2.2588,500299999.0
2005-04-18 20:15:00,2.25856,2.25948,2.25812,2.25911,558300000.0
2005-04-18 20:20:00,2.25908,2.25928,2.25836,2.25836,623600000.0
2005-04-18 20:25:00,2.25886,2.2595,2.25875,2.25921,805100000.0
2005-04-18 20:30:00,2.25909,2.25984,2.25874,2.25944,1113500000.0
2005-04-18 20:35:00,2.25958,2.25992,2.25874,2.25953,496600000.0
2005-04-18 20:40:00,2.26005,2.26048,2.25968,2.25991,639399999.0
2005-04-18 20:45:00,2.26002,2.2605,2.25957,2.26003,505400001.0
2005-04-18 20:50:00,2.26003,2.26048,2.25955,2.26034,778200001.0
2005-04-18 20:55:00,2.26042,2.26134,2.26018,2.2607,1101699998.0
2005-04-18 21:00:00,2.26055,2.26181,2.26013,2.26176,822500000.0
2005-04-18 21:05:00,2.26168,2.26173,2.26071,2.26135,285000000.0
2005-04-18 21:10:00,2.26153,2.26153,2.26047,2.2611,498300000.0
2005-04-18 21:15:00,2.26105,2.26141,2.26042,2.26104,638600000.0
2005-04-18 21:20:00,2.26076,2.26163,2.26053,2.26133,891899999.0
2005-04-18 21:25:00,2.26106,2.26223,2.26094,2.26189,307800000.0
2005-04-18 21:30:00,2.2616,2.2621,2.26123,2.26161,505099999.0
2005-04-18 21:35:00,2.26185,2.26228,2.26132,2.26156,273900000.0
2005-04-18 21:40:00,2.26141,2.26204,2.26075,2.26148,377400000.0
2005-04-18 21:45:00,2.26178,2.2622,2.26071,2.2616,425600000.0
2005-04-18 21:50:00,2.26209,2.26221,2.26127,2.26143,246500000.0
2005-04-18 21:55:00,2.26142,2.26179,2.26082,2.26101,371800000.0
2005-04-18 22:00:00,2.2612,2.2613,2.26043,2.26097,332400000.0
2005-04-18 22:05:00,2.26107,2.26128,2.26029,2.26037,215900000.0
2005-04-18 22:10:00,2.26061,2.26092,2.26014,2.26067,197600000.0
2005-04-18 22:15:00,2.26087,2.2612,2.26,2.2608,380199999.0
2005-04-18 22:20:00,2.26061,2.26117,2.26035,2.26074,324800000.0
2005-04-18 22:25:00,2.26102,2.26149,2.2604,2.26065,345500001.0
2005-04-18 22:30:00,2.26054,2.26142,2.26026,2.26111,314200001.0
2005-04-18 22:35:00,2.26108,2.26176,2.26084,2.26146,218100000.0
2005-04-18 22:40:00,2.26148,2.26177,2.26103,2.2614,330400000.0
2005-04-18 22:45:00,2.26147,2.26195,2.26083,2.26166,325400000.0
2005-04-18 22:50:00,2.26176,2.26191,2.2607,2.26108,220900000.0
2005-04-18 22:55:00,2.26125,2.26134,2.26023,2.26037,212799999.0
2005-04-18 23:00:00,2.26025,2.26254,2.26022,2.26254,150500000.0
2005-04-18 23:05:00,2.2626,2.26368,2.26247,2.26275,209200000.0
2005-04-18 23:10:00,2.26269,2.2631,2.26201,2.26201,135400000.0
2005-04-18 23:15:00,2.262,2.262,2.2611,2.26133,124100000.0
2005-04-18 23:20:00,2.2611,2.26146,2.26041,2.26115,161400000.0
2005-04-18 23:25:00,2.26138,2.2615,2.26076,2.26111,195100000.0
2005-04-18 23:30:00,2.26092,2.26111,2.26,2.26081,196100000.0
2005-04-18 23:35:00,2.26097,2.26121,2.26023,2.26085,198200000.0
2005-04-18 23:40:00,2.26082,2.26097,2.26017,2.26039,174600000.0
2005-04-18 23:45:00,2.26102,2.26131,2.26026,2.26112,148900000.0
2005-04-18 23:50:00,2.26102,2.26119,2.26,2.26054,187100000.0
2005-04-18 23:55:00,2.2604,2.26062,2.25958,2.26003,162100000.0
2005-04-19 00:00:00,2.26007,2.26068,2.25968,2.26029,174200000.0
2005-04-19 00:05:00,2.2598,2.26047,2.2597,2.26042,139100000.0
2005-04-19 00:10:00,2.26029,2.26062,2.2597,2.26029,155200000.0
2005-04-19 00:15:00,2.26018,2.26083,2.25943,2.26058,181000000.0
2005-04-19 00:20:00,2.25997,2.261,2.25997,2.26043,150100001.0
2005-04-19 00:25:00,2.26075,2.26116,2.26046,2.26046,202800000.0
2005-04-19 00:30:00,2.26091,2.2611,2.26039,2.26073,192600000.0
2005-04-19 00:35:00,2.26067,2.26117,2.26011,2.26051,177499999.0
2005-04-19 00:40:00,2.26092,2.26136,2.26038,2.26132,145900000.0
2005-04-19 00:45:00,2.2608,2.26147,2.26057,2.26105,195500000.0
2005-04-19 00:50:00,2.26116,2.26195,2.26103,2.26119,210800001.0
2005-04-19 00:55:00,2.26113,2.26188,2.26111,2.26168,182100000.0
2005-04-19 01:00:00,2.2619,2.26193,2.26121,2.2616,154100000.0
2005-04-19 01:05:00,2.26163,2.26255,2.26163,2.26209,170300000.0
2005-04-19 01:10:00,2.26188,2.26199,2.26094,2.26152,258000000.0
2005-04-19 01:15:00,2.26164,2.26227,2.2612,2.26191,138500001.0
2005-04-19 01:20:00,2.26181,2.26231,2.26151,2.26195,208700000.0
2005-04-19 01:25:00,2.26193,2.26233,2.26134,2.26211,217300000.0
2005-04-19 01:30:00,2.26214,2.26214,2.25917,2.25935,224500000.0
2005-04-19 01:35:00,2.25936,2.25998,2.25916,2.25937,225000000.0
2005-04-19 01:40:00,2.25941,2.25965,2.25879,2.25958,179500000.0
2005-04-19 01:45:00,2.25915,2.25969,2.2589,2.25943,136500000.0
2005-04-19 01:50:00,2.25932,2.2599,2.25841,2.25856,185000000.0
2005-04-19 01:55:00,2.25843,2.25925,2.25804,2.25891,177500000.0
2005-04-19 02:00:00,2.2585,2.25932,2.25848,2.25932,170000000.0
2005-04-19 02:05:00,2.25922,2.26019,2.25866,2.25894,184600000.0
2005-04-19 02:10:00,2.2591,2.2594,2.25859,2.25881,180400000.0
2005-04-19 02:15:00,2.25892,2.25961,2.25863,2.25922,189600000.0
2005-04-19 02:20:00,2.25926,2.25932,2.25854,2.25881,226400000.0
2005-04-19 02:25:00,2.25882,2.25956,2.25867,2.25901,194700000.0
2005-04-19 02:30:00,2.2591,2.2593,2.25865,2.25877,206000000.0
2005-04-19 02:35:00,2.25861,2.25891,2.25812,2.25865,148900000.0
2005-04-19 02:40:00,2.25844,2.25856,2.25785,2.25811,185300000.0
2005-04-19 02:45:00,2.25805,2.25843,2.25763,2.25795,166400000.0
2005-04-19 02:50:00,2.25771,2.25839,2.2573,2.25807,174900000.0
2005-04-19 02:55:00,2.25827,2.25832,2.2569,2.25729,166700000.0
2005-04-19 03:00:00,2.25728,2.2582,2.25699,2.2582,151900000.0
2005-04-19 03:05:00,2.25802,2.2582,2.25719,2.25781,187100000.0
2005-04-19 03:10:00,2.25802,2.25872,2.25724,2.25872,218800000.0
2005-04-19 03:15:00,2.2588,2.25911,2.25791,2.25838,171900000.0
2005-04-19 03:20:00,2.25828,2.25832,2.25769,2.25809,187200000.0
2005-04-19 03:25:00,2.25816,2.25918,2.25806,2.25912,167500000.0
2005-04-19 03:30:00,2.2589,2.25944,2.2586,2.2589,163700000.0
2005-04-19 03:35:00,2.2592,2.25943,2.2588,2.25885,161200000.0
2005-04-19 03:40:00,2.25918,2.25938,2.25805,2.25857,215900000.0
2005-04-19 03:45:00,2.25827,2.25942,2.25827,2.2588,210700000.0
2005-04-19 03:50:00,2.25892,2.25932,2.25849,2.25921,136400000.0
2005-04-19 03:55:00,2.2589,2.25963,2.25843,2.25917,174800000.0
2005-04-19 04:00:00,2.25887,2.25928,2.25847,2.25922,251099999.0
2005-04-19 04:05:00,2.25916,2.25923,2.25834,2.25872,172700000.0
2005-04-19 04:10:00,2.25873,2.25916,2.2584,2.25884,191900001.0
2005-04-19 04:15:00,2.25841,2.25963,2.25841,2.25899,187900000.0
2005-04-19 04:20:00,2.25931,2.25949,2.25873,2.25912,205299999.0
2005-04-19 04:25:00,2.25905,2.2598,2.25852,2.25973,231300000.0
2005-04-19 04:30:00,2.25937,2.25985,2.25878,2.25973,228200000.0
2005-04-19 04:35:00,2.25942,2.25998,2.25929,2.25975,179900000.0
2005-04-19 04:40:00,2.25954,2.26053,2.2594,2.26004,204100000.0
2005-04-19 04:45:00,2.26029,2.26095,2.25989,2.2605,200400000.0
2005-04-19 04:50:00,2.26068,2.26146,2.25999,2.25999,191300000.0
2005-04-19 04:55:00,2.26077,2.26101,2.26021,2.2608,180600000.0
2005-04-19 05:00:00,2.26097,2.26178,2.26042,2.26075,200700000.0
2005-04-19 05:05:00,2.26096,2.26161,2.26072,2.26117,171200000.0
2005-04-19 05:10:00,2.26102,2.26146,2.26068,2.26124,189400001.0
2005-04-19 05:15:00,2.26116,2.26158,2.26075,2.26109,164300000.0
2005-04-19 05:20:00,2.26135,2.2616,2.26067,2.26106,191600000.0
2005-04-19 05:25:00,2.26098,2.26166,2.2607,2.26104,189700000.0
2005-04-19 05:30:00,2.26152,2.26163,2.26066,2.26141,196699999.0
2005-04-19 05:35:00,2.2611,2.26224,2.26093,2.26204,222600000.0
2005-04-19 05:40:00,2.26201,2.26256,2.26126,2.26182,155500000.0
2005-04-19 05:45:00,2.26223,2.26233,2.26151,2.26169,175100000.0
2005-04-19 05:50:00,2.2623,2.26273,2.26198,2.26226,162200000.0
2005-04-19 05:55:00,2.26191,2.26267,2.2615,2.26236,174400000.0
2005-04-19 06:00:00,2.26226,2.26241,2.26145,2.2623,205400000.0
2005-04-19 06:05:00,2.26215,2.26285,2.26155,2.26155,186500000.0
2005-04-19 06:10:00,2.26167,2.26172,2.26078,2.26104,142500000.0
2005-04-19 06:15:00,2.26118,2.26168,2.26082,2.26115,163200000.0
2005-04-19 06:20:00,2.26104,2.26171,2.26079,2.26098,177100000.0
2005-04-19 06:25:00,2.26057,2.26127,2.26013,2.26013,180700000.0
2005-04-19 06:30:00,2.26117,2.26185,2.26094,2.26174,225400000.0
2005-04-19 06:35:00,2.26162,2.26198,2.26124,2.26125,183900000.0
2005-04-19 06:40:00,2.26159,2.26258,2.26123,2.26189,181199999.0
2005-04-19 06:45:00,2.262,2.2625,2.26174,2.26215,210300000.0
2005-04-19 06:50:00,2.26181,2.26204,2.26118,2.26133,189300000.0
2005-04-19 06:55:00,2.26156,2.26177,2.26108,2.26138,210800000.0
2005-04-19 07:00:00,2.26112,2.26165,2.2608,2.26117,194899999.0
2005-04-19 07:05:00,2.26121,2.26168,2.26077,2.26145,158100000.0
2005-04-19 07:10:00,2.26155,2.2617,2.26112,2.26134,187800000.0
2005-04-19 07:15:00,2.26151,2.26151,2.26093,2.26124,178300000.0
2005-04-19 07:20:00,2.26126,2.26158,2.26092,2.26147,226000001.0
2005-04-19 07:25:00,2.26162,2.26223,2.26116,2.26118,194100000.0
2005-04-19 07:30:00,2.26146,2.26163,2.26061,2.26098,225400000.0
2005-04-19 07:35:00,2.26102,2.26111,2.26029,2.26078,213600000.0
2005-04-19 07:40:00,2.26067,2.26113,2.26045,2.26073,181200000.0
2005-04-19 07:45:00,2.26086,2.26154,2.26051,2.26135,201600000.0
2005-04-19 07:50:00,2.2612,2.26225,2.26095,2.26211,138700000.0
2005-04-19 07:55:00,2.26195,2.26251,2.26136,2.2623,160200000.0
2005-04-19 08:00:00,2.26243,2.26308,2.26202,2.26293,233400001.0
2005-04-19 08:05:00,2.26277,2.26303,2.26168,2.26174,206400000.0
2005-04-19 08:10:00,2.26178,2.26224,2.26139,2.26146,175600000.0
2005-04-19 08:15:00,2.26156,2.26201,2.2613,2.2617,186000000.0
2005-04-19 08:20:00,2.26154,2.26233,2.26147,2.26209,143800000.0
2005-04-19 08:25:00,2.26198,2.26224,2.2614,2.26209,225800000.0
2005-04-19 08:30:00,2.26185,2.26222,2.26131,2.2616,222400000.0
2005-04-19 08:35:00,2.26162,2.26279,2.26149,2.26203,200400001.0
2005-04-19 08:40:00,2.26193,2.26233,2.26129,2.26158,158300000.0
2005-04-19 08:45:00,2.26153,2.2626,2.26145,2.26226,179300001.0
2005-04-19 08:50:00,2.26202,2.26391,2.26183,2.26391,202100000.0
2005-04-19 08:55:00,2.26395,2.26485,2.26346,2.2646,166300000.0
2005-04-19 09:00:00,2.26459,2.26471,2.26357,2.26384,161400000.0
2005-04-19 09:05:00,2.26392,2.26443,2.26361,2.26392,184900000.0
2005-04-19 09:10:00,2.26397,2.26541,2.26357,2.26486,195000000.0
2005-04-19 09:15:00,2.26484,2.2652,2.26455,2.26476,219299999.0
2005-04-19 09:20:00,2.26502,2.26507,2.26371,2.26472,219200000.0
2005-04-19 09:25:00,2.26473,2.26513,2.26412,2.26468,202900002.0
2005-04-19 09:30:00,2.26469,2.26536,2.26444,2.2648,174500000.0
2005-04-19 09:35:00,2.26489,2.26491,2.26392,2.26424,254800000.0
2005-04-19 09:40:00,2.26439,2.26445,2.26327,2.2641,209000000.0
2005-04-19 09:45:00,2.26399,2.26453,2.26382,2.26385,171100000.0
2005-04-19 09:50:00,2.26446,2.265,2.26387,2.26454,165600000.0
2005-04-19 09:55:00,2.26421,2.26471,2.26276,2.26293,168200000.0
2005-04-19 10:00:00,2.26255,2.26443,2.26248,2.2633,177800000.0
2005-04-19 10:05:00,2.26332,2.26373,2.2629,2.26345,216400000.0
2005-04-19 10:10:00,2.26333,2.2638,2.26293,2.26323,198100000.0
2005-04-19 10:15:00,2.26357,2.26456,2.26305,2.26383,167800000.0
2005-04-19 10:20:00,2.26404,2.26495,2.26404,2.26495,159200000.0
2005-04-19 10:25:00,2.26489,2.26496,2.2638,2.26397,211000000.0
2005-04-19 10:30:00,2.26468,2.26731,2.26463,2.26692,199700000.0
2005-04-19 10:35:00,2.26674,2.26821,2.26656,2.26737,173500000.0
2005-04-19 10:40:00,2.2672,2.26779,2.26694,2.26731,177100000.0
2005-04-19 10:45:00,2.26752,2.26819,2.26723,2.26803,226500001.0
2005-04-19 10:50:00,2.26792,2.26866,2.26771,2.26801,199899999.0
2005-04-19 10:55:00,2.26807,2.26827,2.26743,2.26765,215800000.0
2005-04-19 11:00:00,2.26751,2.26838,2.26743,2.26795,184900000.0
2005-04-19 11:05:00,2.26802,2.26879,2.26756,2.26777,230700000.0
2005-04-19 11:10:00,2.26757,2.26834,2.26748,2.26782,241000001.0
2005-04-19 11:15:00,2.26792,2.26868,2.26766,2.26788,193900000.0
2005-04-19 11:20:00,2.26805,2.26864,2.26775,2.26803,186300000.0
2005-04-19 11:25:00,2.26777,2.26838,2.26596,2.26596,170600000.0
2005-04-19 11:30:00,2.26575,2.26614,2.26499,2.26588,194900000.0
2005-04-19 11:35:00,2.26594,2.26756,2.26501,2.26753,161300000.0
2005-04-19 11:40:00,2.26759,2.26871,2.26741,2.268,211500000.0
2005-04-19 11:45:00,2.26801,2.2695,2.26801,2.26928,141600000.0
2005-04-19 11:50:00,2.26925,2.26948,2.26847,2.26892,160200000.0
2005-04-19 11:55:00,2.26892,2.26959,2.26858,2.26959,172500000.0
2005-04-19 12:00:00,2.26958,2.26983,2.26817,2.26825,183900000.0
2005-04-19 12:05:00,2.26838,2.2688,2.26583,2.26599,182900000.0
2005-04-19 12:10:00,2.26611,2.26686,2.26578,2.26612,140500000.0
2005-04-19 12:15:00,2.26592,2.26839,2.26592,2.2682,214999999.0
2005-04-19 12:20:00,2.2685,2.26872,2.26794,2.26815,175100000.0
2005-04-19 12:25:00,2.26806,2.26882,2.26751,2.26874,200600000.0
2005-04-19 12:30:00,2.26885,2.26946,2.26831,2.26846,154300000.0
2005-04-19 12:35:00,2.26821,2.26892,2.26792,2.26872,173500000.0
2005-04-19 12:40:00,2.26825,2.26907,2.26787,2.26902,215300000.0
2005-04-19 12:45:00,2.26936,2.26993,2.26892,2.26926,180700000.0
2005-04-19 12:50:00,2.26917,2.26971,2.26873,2.26935,232600000.0
2005-04-19 12:55:00,2.26919,2.26947,2.26796,2.26896,219400000.0
2005-04-19 13:00:00,2.26884,2.26972,2.26837,2.26972,175900000.0
2005-04-19 13:05:00,2.26931,2.26966,2.26865,2.26882,208400000.0
2005-04-19 13:10:00,2.26854,2.27037,2.26848,2.27037,161600000.0
2005-04-19 13:15:00,2.27042,2.27046,2.26966,2.26982,167900000.0
2005-04-19 13:20:00,2.27018,2.27159,2.27016,2.27085,179500000.0
2005-04-19 13:25:00,2.27082,2.2711,2.27006,2.27079,147700000.0
2005-04-19 13:30:00,2.27054,2.27068,2.26989,2.27042,203300000.0
2005-04-19 13:35:00,2.27032,2.2705,2.2697,2.2702,236900000.0
2005-04-19 13:40:00,2.27009,2.2705,2.26967,2.27038,174800000.0
2005-04-19 13:45:00,2.27044,2.27072,2.26988,2.27036,197200000.0
2005-04-19 13:50:00,2.27008,2.27071,2.26968,2.27025,180000001.0
2005-04-19 13:55:00,2.27015,2.27043,2.2692,2.26987,241099998.0
2005-04-19 14:00:00,2.27031,2.27072,2.26982,2.27015,147300000.0
2005-04-19 14:05:00,2.27017,2.27068,2.26942,2.27014,202300000.0
2005-04-19 14:10:00,2.26993,2.27029,2.26879,2.27012,208100001.0
2005-04-19 14:15:00,2.26879,2.26965,2.26871,2.2693,205499999.0
2005-04-19 14:20:00,2.26935,2.26968,2.26882,2.26912,208699999.0
2005-04-19 14:25:00,2.26896,2.26994,2.26876,2.26958,188500000.0
2005-04-19 14:30:00,2.26948,2.27006,2.26816,2.2693,202200000.0
2005-04-19 14:35:00,2.2693,2.26955,2.26826,2.2693,168900000.0
2005-04-19 14:40:00,2.26948,2.26973,2.26801,2.26865,209000001.0
2005-04-19 14:45:00,2.26882,2.26913,2.26818,2.26841,207100000.0
2005-04-19 14:50:00,2.26839,2.26897,2.26801,2.26886,167300000.0
2005-04-19 14:55:00,2.2688,2.26958,2.26858,2.26919,250700001.0
2005-04-19 15:00:00,2.26937,2.2696,2.26856,2.26913,227300000.0
2005-04-19 15:05:00,2.26924,2.27002,2.26914,2.26953,191400000.0
2005-04-19 15:10:00,2.26987,2.27003,2.26922,2.26948,181000000.0
2005-04-19 15:15:00,2.2698,2.27001,2.26909,2.26925,180300000.0
2005-04-19 15:20:00,2.26928,2.26951,2.26882,2.26951,171500000.0
2005-04-19 15:25:00,2.26921,2.27017,2.26898,2.26995,187600000.0
2005-04-19 15:30:00,2.2699,2.27099,2.26928,2.27077,189500000.0
2005-04-19 15:35:00,2.27075,2.272,2.27039,2.27177,214100000.0
2005-04-19 15:40:00,2.27157,2.27157,2.27028,2.27098,171100000.0
2005-04-19 15:45:00,2.271,2.27139,2.27039,2.27105,178800000.0
2005-04-19 15:50:00,2.27081,2.27112,2.27054,2.27062,176900000.0
2005-04-19 15:55:00,2.27075,2.27134,2.27037,2.27124,186700000.0
2005-04-19 16:00:00,2.27122,2.27166,2.27068,2.27088,247299999.0
2005-04-19 16:05:00,2.27112,2.27154,2.27005,2.2706,174000000.0
2005-04-19 16:10:00,2.27041,2.2711,2.2697,2.27057,172400000.0
2005-04-19 16:15:00,2.27044,2.27078,2.26987,2.27012,213600002.0
2005-04-19 16:20:00,2.27007,2.27028,2.26952,2.27,162600000.0
2005-04-19 16:25:00,2.27016,2.27065,2.26976,2.27002,176400001.0
2005-04-19 16:30:00,2.26976,2.27019,2.26716,2.26762,198000000.0
2005-04-19 16:35:00,2.26737,2.268,2.26566,2.26645,173400000.0
2005-04-19 16:40:00,2.2667,2.26727,2.26641,2.2668,208300000.0
2005-04-19 16:45:00,2.26677,2.26734,2.2656,2.26671,209300000.0
2005-04-19 16:50:00,2.26732,2.26811,2.26693,2.26762,247400000.0
2005-04-19 16:55:00,2.26788,2.26901,2.2673,2.26901,132900000.0
2005-04-19 17:00:00,2.26882,2.2692,2.26791,2.2692,263000000.0
2005-04-19 17:05:00,2.26902,2.26929,2.26829,2.2691,163500000.0
2005-04-19 17:10:00,2.26887,2.26939,2.26782,2.26904,194200000.0
2005-04-19 17:15:00,2.26907,2.26926,2.26844,2.26899,186100000.0
2005-04-19 17:20:00,2.26906,2.27006,2.26892,2.26964,202700001.0
2005-04-19 17:25:00,2.2691,2.26968,2.26863,2.26959,152300000.0
2005-04-19 17:30:00,2.26992,2.27003,2.26914,2.26968,292600000.0
2005-04-19 17:35:00,2.26973,2.27057,2.26961,2.27008,196600000.0
2005-04-19 17:40:00,2.2702,2.27085,2.2698,2.27072,177700000.0
2005-04-19 17:45:00,2.27059,2.27125,2.27003,2.2703,179300000.0
2005-04-19 17:50:00,2.27022,2.27049,2.26956,2.26981,199699999.0
2005-04-19 17:55:00,2.26995,2.27037,2.26909,2.26975,150000000.0
2005-04-19 18:00:00,2.26973,2.2701,2.26928,2.26961,1539000000.0
2005-04-19 18:05:00,2.26968,2.26995,2.26893,2.26965,1669000001.0
2005-04-19 18:10:00,2.26995,2.27061,2.26933,2.27032,1191700000.0
2005-04-19 18:15:00,2.27043,2.27128,2.27004,2.2706,1316599999.0
2005-04-19 18:20:00,2.27092,2.27153,2.27005,2.27005,1241499999.0
2005-04-19 18:25:00,2.27007,2.2704,2.26925,2.26983,1289600000.0
2005-04-19 18:30:00,2.26969,2.27011,2.26904,2.26994,1337000002.0
2005-04-19 18:35:00,2.26996,2.27012,2.26924,2.26965,573900000.0
2005-04-19 18:40:00,2.26962,2.26998,2.26905,2.2696,694200000.0
2005-04-19 18:45:00,2.26963,2.26988,2.26891,2.26943,224200000.0
2005-04-19 18:50:00,2.26918,2.26939,2.26876,2.26906,645900000.0
2005-04-19 18:55:00,2.26899,2.2698,2.26894,2.26932,740900000.0
2005-04-19 19:00:00,2.26905,2.27037,2.26883,2.27037,399400000.0
2005-04-19 19:05:00,2.27008,2.27025,2.269,2.26957,791600000.0
2005-04-19 19:10:00,2.26946,2.26974,2.26882,2.26926,430100000.0
2005-04-19 19:15:00,2.26931,2.26977,2.26887,2.26893,370500000.0
2005-04-19 19:20:00,2.2695,2.26954,2.26868,2.26892,546800000.0
2005-04-19 19:25:00,2.26916,2.26988,2.26863,2.26949,521800000.0
2005-04-19 19:30:00,2.2695,2.27004,2.26924,2.2698,605799997.0
2005-04-19 19:35:00,2.26975,2.27025,2.26957,2.26998,464400000.0
2005-04-19 19:40:00,2.27002,2.27022,2.26944,2.26989,361300000.0
2005-04-19 19:45:00,2.26982,2.27022,2.26947,2.26974,371400000.0
2005-04-19 19:50:00,2.26958,2.27023,2.26934,2.2697,339300000.0
2005-04-19 19:55:00,2.26975,2.26992,2.26877,2.26923,425299999.0
2005-04-19 20:00:00,2.26911,2.2697,2.26905,2.26925,271800001.0
2005-04-19 20:05:00,2.26952,2.26964,2.26888,2.26927,256400000.0
2005-04-19 20:10:00,2.26935,2.26959,2.26859,2.26873,479200000.0
2005-04-19 20:15:00,2.26893,2.26973,2.26872,2.26943,675000000.0
2005-04-19 20:20:00,2.26951,2.26971,2.26893,2.26925,623599999.0
2005-04-19 20:25:00,2.26923,2.26967,2.26827,2.26883,797700000.0
2005-04-19 20:30:00,2.26854,2.26988,2.26843,2.26968,1048200000.0
2005-04-19 20:35:00,2.26958,2.26982,2.2687,2.26953,459700001.0
2005-04-19 20:40:00,2.26945,2.26976,2.26833,2.26911,662200000.0
2005-04-19 20:45:00,2.26907,2.26961,2.26864,2.26929,611899996.0
2005-04-19 20:50:00,2.26919,2.2696,2.26796,2.26837,795600000.0
2005-04-19 20:55:00,2.26803,2.26912,2.26783,2.26866,1032200000.0
2005-04-19 21:00:00,2.26872,2.26881,2.26701,2.26707,785600001.0
2005-04-19 21:05:00,2.26723,2.26729,2.26607,2.26702,219500001.0
2005-04-19 21:10:00,2.26701,2.26736,2.26619,2.26635,478100000.0
2005-04-19 21:15:00,2.26654,2.26675,2.26551,2.26597,652600000.0
2005-04-19 21:20:00,2.26616,2.26681,2.2652,2.26522,743600000.0
2005-04-19 21:25:00,2.26519,2.26582,2.26415,2.26469,312100000.0
2005-04-19 21:30:00,2.26467,2.26534,2.26458,2.26491,482200001.0
2005-04-19 21:35:00,2.26473,2.26526,2.26439,2.26508,249800000.0
2005-04-19 21:40:00,2.26515,2.26525,2.26415,2.26443,400600000.0
2005-04-19 21:45:00,2.26428,2.26496,2.26378,2.2642,432100000.0
2005-04-19 21:50:00,2.26448,2.26449,2.26319,2.26333,279999998.0
2005-04-19 21:55:00,2.26353,2.26369,2.26279,2.26349,369099999.0
2005-04-19 22:00:00,2.26343,2.26405,2.26303,2.26303,342300000.0
2005-04-19 22:05:00,2.26334,2.26364,2.26272,2.26292,251999998.0
2005-04-19 22:10:00,2.26297,2.26339,2.26272,2.26304,199700000.0
2005-04-19 22:15:00,2.26303,2.26331,2.26243,2.26295,357200000.0
2005-04-19 22:20:00,2.2628,2.2635,2.26252,2.26304,308900001.0
2005-04-19 22:25:00,2.26319,2.2633,2.26263,2.2627,302500000.0
2005-04-19 22:30:00,2.26297,2.26419,2.26297,2.26389,328600000.0
2005-04-19 22:35:00,2.26372,2.26423,2.26307,2.26385,205700000.0
2005-04-19 22:40:00,2.26358,2.2648,2.26358,2.26472,333200000.0
2005-04-19 22:45:00,2.26468,2.26491,2.26365,2.26409,328300000.0
2005-04-19 22:50:00,2.26426,2.26484,2.26356,2.26454,210900000.0
2005-04-19 22:55:00,2.26401,2.26424,2.2633,2.26398,227100000.0
2005-04-19 23:00:00,2.26422,2.26484,2.26403,2.26419,186100000.0
2005-04-19 23:05:00,2.26424,2.26519,2.26417,2.26519,183500000.0
2005-04-19 23:10:00,2.26489,2.26583,2.26455,2.26542,170900000.0
2005-04-19 23:15:00,2.26551,2.26583,2.26465,2.26556,196600000.0
2005-04-19 23:20:00,2.2655,2.26562,2.26488,2.26532,179300000.0
2005-04-19 23:25:00,2.26476,2.26565,2.26472,2.26545,144800000.0
2005-04-19 23:30:00,2.2648,2.26547,2.26445,2.26495,221300000.0
2005-04-19 23:35:00,2.26493,2.26572,2.26465,2.26537,183800000.0
2005-04-19 23:40:00,2.26525,2.26579,2.26466,2.26534,235100000.0
2005-04-19 23:45:00,2.2648,2.26565,2.26423,2.26529,152900000.0
2005-04-19 23:50:00,2.26514,2.26598,2.26459,2.26515,171199999.0
2005-04-19 23:55:00,2.26478,2.26528,2.26414,2.26473,164300000.0
2005-04-20 00:00:00,2.26401,2.26454,2.26372,2.2641,183399999.0
2005-04-20 00:05:00,2.26431,2.26502,2.26396,2.26452,176900000.0
2005-04-20 00:10:00,2.26449,2.26469,2.26398,2.26424,189600000.0
2005-04-20 00:15:00,2.26427,2.26458,2.26288,2.2637,197900000.0
2005-04-20 00:20:00,2.26405,2.26442,2.26338,2.26425,199200000.0
2005-04-20 00:25:00,2.2638,2.26414,2.26309,2.26349,226500000.0
2005-04-20 00:30:00,2.26332,2.26394,2.26306,2.2636,175000000.0
2005-04-20 00:35:00,2.26338,2.26404,2.26308,2.26334,161700000.0
2005-04-20 00:40:00,2.26312,2.26382,2.2629,2.2636,193599998.0
2005-04-20 00:45:00,2.26357,2.26387,2.26299,2.26345,120700000.0
2005-04-20 00:50:00,2.26362,2.26372,2.26228,2.26267,189000001.0
2005-04-20 00:55:00,2.26271,2.26339,2.26265,2.263,137000000.0
2005-04-20 01:00:00,2.26311,2.26331,2.26253,2.26306,213800000.0
2005-04-20 01:05:00,2.26314,2.26345,2.26257,2.26294,158000000.0
2005-04-20 01:10:00,2.26319,2.26354,2.2627,2.26329,209000002.0
2005-04-20 01:15:00,2.26324,2.26348,2.26277,2.2632,186200000.0
2005-04-20 01:20:00,2.26291,2.26336,2.26207,2.26313,233200000.0
2005-04-20 01:25:00,2.26336,2.2637,2.2629,2.26351,268799999.0
2005-04-20 01:30:00,2.26326,2.26389,2.26284,2.26308,210499999.0
2005-04-20 01:35:00,2.263,2.26305,2.26224,2.26272,212000000.0
2005-04-20 01:40:00,2.26285,2.26329,2.26248,2.26249,168000000.0
2005-04-20 01:45:00,2.26285,2.26308,2.26247,2.26258,168400000.0
2005-04-20 01:50:00,2.26312,2.26321,2.26182,2.26277,199400001.0
2005-04-20 01:55:00,2.26259,2.26303,2.26227,2.26265,203000000.0
2005-04-20 02:00:00,2.26287,2.26328,2.26241,2.26287,205900000.0
2005-04-20 02:05:00,2.26289,2.2633,2.26261,2.26319,198700000.0
2005-04-20 02:10:00,2.26319,2.26356,2.26276,2.26276,183100000.0
2005-04-20 02:15:00,2.26268,2.26325,2.26258,2.26258,208499999.0
2005-04-20 02:20:00,2.26266,2.26317,2.26195,2.26228,188500000.0
2005-04-20 02:25:00,2.26236,2.26278,2.26181,2.26211,182500000.0
2005-04-20 02:30:00,2.26208,2.26284,2.26205,2.26229,183100000.0
2005-04-20 02:35:00,2.26253,2.26312,2.26217,2.263,152500000.0
2005-04-20 02:40:00,2.26306,2.26318,2.26205,2.2623,202499999.0
2005-04-20 02:45:00,2.26223,2.26277,2.26184,2.26188,197300000.0
2005-04-20 02:50:00,2.26171,2.26274,2.26168,2.26229,174300000.0
2005-04-20 02:55:00,2.26212,2.26301,2.26197,2.26254,173000001.0
2005-04-20 03:00:00,2.26235,2.26361,2.26235,2.26355,188899999.0
2005-04-20 03:05:00,2.26356,2.26383,2.26298,2.26316,169700000.0
2005-04-20 03:10:00,2.26336,2.26348,2.26255,2.26302,195000000.0
2005-04-20 03:15:00,2.26314,2.2636,2.26283,2.26336,166600000.0
2005-04-20 03:20:00,2.26319,2.26351,2.2627,2.26293,215700000.0
2005-04-20 03:25:00,2.26287,2.26338,2.26281,2.26335,150100000.0
2005-04-20 03:30:00,2.26318,2.26353,2.26259,2.26313,167500000.0
2005-04-20 03:35:00,2.26297,2.26323,2.26251,2.26291,153300000.0
2005-04-20 03:40:00,2.26319,2.26337,2.26252,2.26255,175100000.0
2005-04-20 03:45:00,2.26308,2.26348,2.2626,2.26289,179300000.0
2005-04-20 03:50:00,2.26315,2.26368,2.26292,2.26319,177300000.0
2005-04-20 03:55:00,2.26322,2.26339,2.26259,2.26291,185500000.0
2005-04-20 04:00:00,2.26294,2.26334,2.26233,2.26323,162500000.0
2005-04-20 04:05:00,2.26313,2.26343,2.26268,2.2631,125500000.0
2005-04-20 04:10:00,2.26325,2.2636,2.26269,2.26274,191200001.0
2005-04-20 04:15:00,2.26303,2.26367,2.26267,2.26297,191500000.0
2005-04-20 04:20:00,2.26305,2.26405,2.26268,2.26355,189499999.0
2005-04-20 04:25:00,2.26293,2.26425,2.26282,2.26423,229200000.0
2005-04-20 04:30:00,2.26417,2.26444,2.26337,2.2637,228900000.0
2005-04-20 04:35:00,2.26372,2.26396,2.26311,2.26371,193500000.0
2005-04-20 04:40:00,2.26355,2.26391,2.26292,2.26314,177700000.0
2005-04-20 04:45:00,2.2627,2.26387,2.2627,2.26319,154800000.0
2005-04-20 04:50:00,2.26332,2.26373,2.26251,2.26334,181300000.0
2005-04-20 04:55:00,2.26266,2.26376,2.26266,2.26376,147500000.0
2005-04-20 05:00:00,2.26375,2.26387,2.26299,2.26387,217000000.0
2005-04-20 05:05:00,2.26397,2.26398,2.26303,2.26327,177300000.0
2005-04-20 05:10:00,2.26343,2.26373,2.2627,2.26289,162000001.0
2005-04-20 05:15:00,2.26286,2.26343,2.26267,2.26323,199000000.0
2005-04-20 05:20:00,2.26322,2.26366,2.26296,2.26311,140800000.0
2005-04-20 05:25:00,2.26346,2.26372,2.26248,2.26264,156500000.0
2005-04-20 05:30:00,2.26284,2.26304,2.26238,2.26251,189800000.0
2005-04-20 05:35:00,2.26234,2.26285,2.26218,2.26285,184600000.0
2005-04-20 05:40:00,2.26238,2.26308,2.26204,2.26245,186800000.0
2005-04-20 05:45:00,2.26204,2.26295,2.26197,2.26221,198700000.0
2005-04-20 05:50:00,2.26245,2.26278,2.26182,2.26247,169300000.0
2005-04-20 05:55:00,2.26279,2.26302,2.26213,2.26234,192100001.0
2005-04-20 06:00:00,2.26271,2.2631,2.26236,2.26254,155400000.0
2005-04-20 06:05:00,2.26276,2.263,2.26207,2.26243,158900000.0
2005-04-20 06:10:00,2.26257,2.26282,2.2621,2.26217,158800000.0
2005-04-20 06:15:00,2.26255,2.26306,2.26218,2.26227,175300000.0
2005-04-20 06:20:00,2.26234,2.26281,2.2621,2.26256,186700000.0
2005-04-20 06:25:00,2.26273,2.26363,2.26233,2.26322,177100001.0
2005-04-20 06:30:00,2.26364,2.26364,2.26259,2.26299,174000000.0
2005-04-20 06:35:00,2.26258,2.26317,2.26245,2.26292,235999998.0
2005-04-20 06:40:00,2.26302,2.26323,2.26223,2.26228,208200000.0
2005-04-20 06:45:00,2.2626,2.2631,2.26216,2.26292,182100000.0
2005-04-20 06:50:00,2.26292,2.26294,2.26223,2.2624,159900000.0
2005-04-20 06:55:00,2.26238,2.26325,2.26235,2.26253,160100000.0
2005-04-20 07:00:00,2.26309,2.2636,2.26252,2.2634,209700000.0
2005-04-20 07:05:00,2.26365,2.26463,2.26346,2.26463,211800001.0
2005-04-20 07:10:00,2.26388,2.26435,2.26379,2.26403,246700001.0
2005-04-20 07:15:00,2.26442,2.26448,2.2637,2.26413,168600000.0
2005-04-20 07:20:00,2.2642,2.26445,2.26391,2.26418,213300000.0
2005-04-20 07:25:00,2.26381,2.26447,2.26365,2.26396,212000000.0
2005-04-20 07:30:00,2.26411,2.26446,2.26366,2.26374,176999998.0
2005-04-20 07:35:00,2.26419,2.26438,2.26376,2.26433,191399999.0
2005-04-20 07:40:00,2.26419,2.26473,2.26383,2.26466,184900000.0
2005-04-20 07:45:00,2.26465,2.26491,2.26411,2.2647,172300001.0
2005-04-20 07:50:00,2.26481,2.26485,2.26414,2.26444,176000000.0
2005-04-20 07:55:00,2.26469,2.2648,2.26384,2.26421,198900000.0
2005-04-20 08:00:00,2.26388,2.26399,2.26297,2.26399,170400000.0
2005-04-20 08:05:00,2.26387,2.26477,2.2638,2.26459,224000001.0
2005-04-20 08:10:00,2.26487,2.26573,2.26412,2.26488,178699999.0
2005-04-20 08:15:00,2.26516,2.26532,2.26459,2.26505,157700000.0
2005-04-20 08:20:00,2.26497,2.26572,2.2649,2.26535,219999999.0
2005-04-20 08:25:00,2.2652,2.26613,2.2649,2.26613,178100000.0
2005-04-20 08:30:00,2.26603,2.26699,2.26589,2.2668,213000000.0
2005-04-20 08:35:00,2.26659,2.26698,2.26611,2.26613,192400000.0
2005-04-20 08:40:00,2.26635,2.26719,2.26596,2.26675,145300000.0
2005-04-20 08:45:00,2.26654,2.26708,2.26609,2.26689,215700001.0
2005-04-20 08:50:00,2.26671,2.26822,2.26671,2.26794,185200000.0
2005-04-20 08:55:00,2.26769,2.26794,2.2666,2.26681,157100000.0
2005-04-20 09:00:00,2.26687,2.26767,2.266,2.26677,188199999.0
2005-04-20 09:05:00,2.26677,2.26724,2.26618,2.26668,149700000.0
2005-04-20 09:10:00,2.26674,2.26721,2.26656,2.2669,175000000.0
2005-04-20 09:15:00,2.26665,2.26701,2.26613,2.26636,159500000.0
2005-04-20 09:20:00,2.26675,2.26719,2.2661,2.26712,185900000.0
2005-04-20 09:25:00,2.26706,2.26724,2.26636,2.26699,163700000.0
2005-04-20 09:30:00,2.26655,2.26696,2.26645,2.2667,190600000.0
2005-04-20 09:35:00,2.26684,2.26753,2.26622,2.26719,235700000.0
2005-04-20 09:40:00,2.26721,2.26787,2.26689,2.26783,210600000.0
2005-04-20 09:45:00,2.26762,2.26787,2.26704,2.26761,178400000.0
2005-04-20 09:50:00,2.26752,2.26842,2.26752,2.26817,184600000.0
2005-04-20 09:55:00,2.26812,2.26851,2.26769,2.26819,197300000.0
2005-04-20 10:00:00,2.26776,2.26944,2.26776,2.26916,223300000.0
2005-04-20 10:05:00,2.26934,2.26951,2.26841,2.26909,210100000.0
2005-04-20 10:10:00,2.26938,2.26954,2.26789,2.26809,152800000.0
2005-04-20 10:15:00,2.26812,2.2684,2.26737,2.26737,184099999.0
2005-04-20 10:20:00,2.26725,2.26833,2.26725,2.26808,193800000.0
2005-04-20 10:25:00,2.26794,2.26884,2.26724,2.26884,204999999.0
2005-04-20 10:30:00,2.2681,2.26849,2.26676,2.26734,188800000.0
2005-04-20 10:35:00,2.26747,2.26763,2.26659,2.26722,190700000.0
2005-04-20 10:40:00,2.2676,2.26825,2.26716,2.26716,190600000.0
2005-04-20 10:45:00,2.26755,2.26766,2.26665,2.26723,237099999.0
2005-04-20 10:50:00,2.26687,2.26697,2.26589,2.26604,176200000.0
2005-04-20 10:55:00,2.2662,2.26713,2.26591,2.26658,244500000.0
2005-04-20 11:00:00,2.26646,2.267,2.26584,2.26623,174000000.0
2005-04-20 11:05:00,2.26641,2.26677,2.26595,2.26645,187900000.0
2005-04-20 11:10:00,2.26651,2.26753,2.2664,2.26739,206600000.0
2005-04-20 11:15:00,2.26736,2.26764,2.26643,2.26672,145500000.0
2005-04-20 11:20:00,2.26705,2.26741,2.2665,2.26696,238100000.0
2005-04-20 11:25:00,2.26677,2.26796,2.26677,2.26778,207200000.0
2005-04-20 11:30:00,2.26779,2.26806,2.26716,2.26767,214300001.0
2005-04-20 11:35:00,2.26735,2.26772,2.26646,2.26683,257799999.0
2005-04-20 11:40:00,2.26637,2.26698,2.26635,2.26647,178400000.0
2005-04-20 11:45:00,2.26676,2.26748,2.26647,2.26669,156100001.0
2005-04-20 11:50:00,2.26683,2.267,2.26602,2.26653,171000000.0
2005-04-20 11:55:00,2.26659,2.26667,2.26541,2.26555,183900000.0
2005-04-20 12:00:00,2.26579,2.26594,2.26515,2.26522,160600000.0
2005-04-20 12:05:00,2.26561,2.26622,2.26525,2.26547,185400000.0
2005-04-20 12:10:00,2.26522,2.26593,2.26494,2.26577,173100000.0
2005-04-20 12:15:00,2.26567,2.26618,2.26506,2.26538,177800000.0
2005-04-20 12:20:00,2.26552,2.26578,2.26489,2.26491,164100000.0
2005-04-20 12:25:00,2.26506,2.26536,2.26447,2.26523,225800001.0
2005-04-20 12:30:00,2.26518,2.26588,2.26497,2.26571,175199999.0
2005-04-20 12:35:00,2.26582,2.26582,2.26478,2.26478,172700000.0
2005-04-20 12:40:00,2.26459,2.26512,2.2644,2.26479,218800000.0
2005-04-20 12:45:00,2.26469,2.26502,2.26378,2.26485,190900000.0
2005-04-20 12:50:00,2.26505,2.26515,2.26372,2.26399,156000000.0
2005-04-20 12:55:00,2.2641,2.26452,2.26356,2.26414,160100000.0
2005-04-20 13:00:00,2.26398,2.26475,2.26362,2.26443,195700000.0
2005-04-20 13:05:00,2.26447,2.26495,2.26341,2.26495,191300000.0
2005-04-20 13:10:00,2.26465,2.26514,2.26429,2.26482,150900000.0
2005-04-20 13:15:00,2.26483,2.26574,2.26456,2.26558,176900000.0
2005-04-20 13:20:00,2.26548,2.26653,2.26546,2.26609,184100001.0
2005-04-20 13:25:00,2.26621,2.26624,2.26512,2.26536,191700000.0
2005-04-20 13:30:00,2.26565,2.26601,2.26488,2.26505,239700001.0
2005-04-20 13:35:00,2.26496,2.26542,2.26399,2.26442,212500000.0
2005-04-20 13:40:00,2.26448,2.26521,2.26431,2.26483,169000000.0
2005-04-20 13:45:00,2.26507,2.26595,2.26423,2.26566,199300000.0
2005-04-20 13:50:00,2.26592,2.26653,2.26563,2.26583,198300000.0
2005-04-20 13:55:00,2.26589,2.26603,2.26506,2.26523,204700000.0
2005-04-20 14:00:00,2.26522,2.26564,2.26462,2.26543,206600000.0
2005-04-20 14:05:00,2.26532,2.26615,2.26489,2.26565,169700000.0
2005-04-20 14:10:00,2.2657,2.26625,2.26548,2.26578,187300000.0
2005-04-20 14:15:00,2.2657,2.26637,2.26529,2.26562,204100000.0
2005-04-20 14:20:00,2.26552,2.26604,2.26535,2.26555,200900000.0
2005-04-20 14:25:00,2.26546,2.26603,2.26521,2.26535,186400000.0
2005-04-20 14:30:00,2.26518,2.26858,2.26514,2.26775,217700000.0
2005-04-20 14:35:00,2.26758,2.26954,2.26754,2.26919,175200000.0
2005-04-20 14:40:00,2.26939,2.26961,2.26829,2.26867,182300000.0
2005-04-20 14:45:00,2.26885,2.27,2.26866,2.26953,205999999.0
2005-04-20 14:50:00,2.26957,2.2703,2.26921,2.26982,156400000.0
2005-04-20 14:55:00,2.26949,2.27014,2.26916,2.26922,191500000.0
2005-04-20 15:00:00,2.26921,2.2696,2.26886,2.26918,243600000.0
2005-04-20 15:05:00,2.26926,2.27008,2.26917,2.26983,212699999.0
2005-04-20 15:10:00,2.2699,2.27053,2.26942,2.27018,168300000.0
2005-04-20 15:15:00,2.27048,2.27121,2.27011,2.27072,177600000.0
2005-04-20 15:20:00,2.27044,2.27093,2.26995,2.27054,158600000.0
2005-04-20 15:25:00,2.27076,2.27088,2.26995,2.2706,205900001.0
2005-04-20 15:30:00,2.27069,2.27083,2.26995,2.27032,200600000.0
2005-04-20 15:35:00,2.27004,2.27025,2.26959,2.26995,192500000.0
2005-04-20 15:40:00,2.27012,2.27021,2.26897,2.26931,144700000.0
2005-04-20 15:45:00,2.26933,2.26996,2.26906,2.2698,206800000.0
2005-04-20 15:50:00,2.26955,2.26983,2.269,2.2691,203400001.0
2005-04-20 15:55:00,2.26878,2.26937,2.26585,2.2664,191800000.0
2005-04-20 16:00:00,2.2664,2.26679,2.26533,2.26541,227800000.0
2005-04-20 16:05:00,2.26538,2.26597,2.26484,2.26495,184799999.0
2005-04-20 16:10:00,2.26432,2.26454,2.26258,2.26311,198899999.0
2005-04-20 16:15:00,2.2633,2.26457,2.26273,2.26426,195200000.0
2005-04-20 16:20:00,2.26462,2.26471,2.26364,2.2637,195899999.0
2005-04-20 16:25:00,2.26366,2.26446,2.26366,2.26393,196899999.0
2005-04-20 16:30:00,2.26336,2.26392,2.26198,2.26236,173900000.0
2005-04-20 16:35:00,2.26249,2.26286,2.26101,2.26167,216899999.0
2005-04-20 16:40:00,2.26182,2.26218,2.26103,2.26115,161500000.0
2005-04-20 16:45:00,2.26101,2.26123,2.25964,2.26044,166499998.0
2005-04-20 16:50:00,2.26056,2.26061,2.25937,2.26059,188500000.0
2005-04-20 16:55:00,2.26072,2.26166,2.2604,2.26161,188300000.0
2005-04-20 17:00:00,2.26177,2.26254,2.2614,2.26188,171700000.0
2005-04-20 17:05:00,2.26202,2.26327,2.26134,2.263,152200000.0
2005-04-20 17:10:00,2.26288,2.26321,2.2623,2.26271,210199999.0
2005-04-20 17:15:00,2.26245,2.26318,2.26215,2.26255,185800000.0
2005-04-20 17:20:00,2.2626,2.26265,2.26025,2.26112,210800001.0
2005-04-20 17:25:00,2.2609,2.26183,2.2605,2.26117,212500000.0
2005-04-20 17:30:00,2.26131,2.26247,2.26096,2.26225,184700000.0
2005-04-20 17:35:00,2.26206,2.26277,2.26166,2.26189,182700000.0
2005-04-20 17:40:00,2.2622,2.26366,2.26192,2.26335,190200000.0
2005-04-20 17:45:00,2.26311,2.26426,2.26281,2.26412,195899998.0
2005-04-20 17:50:00,2.26402,2.26478,2.26379,2.26435,167600000.0
2005-04-20 17:55:00,2.26413,2.26481,2.26387,2.26444,160700000.0
2005-04-20 18:00:00,2.26465,2.26505,2.2638,2.26412,1468600000.0
2005-04-20 18:05:00,2.26408,2.26477,2.26291,2.26327,1735699999.0
2005-04-20 18:10:00,2.2634,2.26351,2.26232,2.26279,1172200000.0
2005-04-20 18:15:00,2.26302,2.26398,2.26262,2.26398,1366499999.0
2005-04-20 18:20:00,2.26381,2.26421,2.26295,2.26377,1323500000.0
2005-04-20 18:25:00,2.26375,2.26393,2.26298,2.26332,1397400002.0
2005-04-20 18:30:00,2.26342,2.26412,2.26276,2.26309,1233799999.0
2005-04-20 18:35:00,2.26317,2.26351,2.26277,2.26331,599600001.0
2005-04-20 18:40:00,2.26308,2.2633,2.26192,2.26217,777600000.0
2005-04-20 18:45:00,2.26211,2.26232,2.26118,2.26232,261200000.0
2005-04-20 18:50:00,2.26234,2.26246,2.2611,2.2611,674000001.0
2005-04-20 18:55:00,2.26138,2.26169,2.26054,2.26122,697400000.0
2005-04-20 19:00:00,2.26085,2.2617,2.26062,2.2614,429300000.0
2005-04-20 19:05:00,2.26147,2.26186,2.26072,2.26108,845899999.0
2005-04-20 19:10:00,2.2612,2.26161,2.25895,2.25936,367400001.0
2005-04-20 19:15:00,2.25913,2.26004,2.25818,2.25972,404900000.0
2005-04-20 19:20:00,2.25948,2.25993,2.25897,2.25897,552300000.0
2005-04-20 19:25:00,2.25939,2.2595,2.25854,2.25932,569400001.0
2005-04-20 19:30:00,2.25944,2.26012,2.25909,2.25941,584999999.0
2005-04-20 19:35:00,2.25957,2.25988,2.2588,2.25927,380900000.0
2005-04-20 19:40:00,2.25924,2.25968,2.25831,2.25949,367800000.0
2005-04-20 19:45:00,2.25946,2.26062,2.25937,2.25991,357700000.0
2005-04-20 19:50:00,2.25996,2.26027,2.25915,2.25972,311000000.0
2005-04-20 19:55:00,2.25963,2.26024,2.2594,2.25997,505000000.0
2005-04-20 20:00:00,2.26006,2.26138,2.25992,2.26123,230000000.0
2005-04-20 20:05:00,2.26128,2.26163,2.26022,2.26038,263700001.0
2005-04-20 20:10:00,2.26028,2.26046,2.25921,2.26008,535600000.0
2005-04-20 20:15:00,2.25994,2.26032,2.25907,2.26008,665700000.0
2005-04-20 20:20:00,2.26006,2.26056,2.25944,2.26024,650900001.0
2005-04-20 20:25:00,2.26018,2.26044,2.2593,2.2599,781500000.0
2005-04-20 20:30:00,2.2601,2.26028,2.25915,2.25984,1042200001.0
2005-04-20 20:35:00,2.26007,2.26007,2.25891,2.25922,495600000.0
2005-04-20 20:40:00,2.25946,2.25987,2.25881,2.25942,676299997.0
2005-04-20 20:45:00,2.25934,2.25954,2.25847,2.25901,557300000.0
2005-04-20 20:50:00,2.25908,2.25952,2.25838,2.25881,782400000.0
2005-04-20 20:55:00,2.25881,2.26004,2.25881,2.2597,1040100000.0
2005-04-20 21:00:00,2.25987,2.26011,2.25893,2.25925,811400000.0
2005-04-20 21:05:00,2.2594,2.25989,2.25899,2.25958,262700000.0
2005-04-20 21:10:00,2.25953,2.26005,2.25883,2.25947,494600000.0
2005-04-20 21:15:00,2.25927,2.25992,2.25895,2.25897,581800000.0
2005-04-20 21:20:00,2.25923,2.25969,2.25857,2.25956,759100000.0
2005-04-20 21:25:00,2.25954,2.2599,2.25883,2.25969,296200000.0
2005-04-20 21:30:00,2.25999,2.26001,2.25885,2.25914,473599999.0
2005-04-20 21:35:00,2.2594,2.26008,2.25869,2.25967,267300000.0
2005-04-20 21:40:00,2.25951,2.26016,2.25905,2.25967,323600000.0
2005-04-20 21:45:00,2.25956,2.26001,2.25917,2.25958,459300001.0
2005-04-20 21:50:00,2.25984,2.26,2.25915,2.25926,319300000.0
2005-04-20 21:55:00,2.25948,2.25972,2.25888,2.25934,372099999.0
2005-04-20 22:00:00,2.25949,2.26004,2.25891,2.2594,318600000.0
2005-04-20 22:05:00,2.25938,2.2595,2.25849,2.25852,211600000.0
2005-04-20 22:10:00,2.2588,2.25937,2.25854,2.25911,251000000.0
2005-04-20 22:15:00,2.25909,2.25981,2.25882,2.25975,365100000.0
2005-04-20 22:20:00,2.25958,2.261,2.2595,2.26067,244200000.0
2005-04-20 22:25:00,2.2608,2.2608,2.25981,2.26035,293100000.0
2005-04-20 22:30:00,2.26037,2.26063,2.25994,2.26027,287700000.0
2005-04-20 22:35:00,2.25982,2.26081,2.25972,2.26081,206800000.0
2005-04-20 22:40:00,2.26068,2.26072,2.25999,2.26031,310000000.0
2005-04-20 22:45:00,2.26012,2.26039,2.25932,2.25993,313600000.0
2005-04-20 22:50:00,2.25995,2.26037,2.25929,2.26037,213700000.0
2005-04-20 22:55:00,2.26048,2.2611,2.26024,2.26039,218300000.0
2005-04-20 23:00:00,2.2603,2.26102,2.25993,2.26081,212300000.0
2005-04-20 23:05:00,2.26112,2.26178,2.26038,2.26113,196199999.0
2005-04-20 23:10:00,2.26096,2.26127,2.26025,2.26071,155300000.0
2005-04-20 23:15:00,2.26056,2.26154,2.26056,2.26111,184900000.0
2005-04-20 23:20:00,2.26152,2.26152,2.26075,2.26093,150000000.0
2005-04-20 23:25:00,2.26091,2.26112,2.25943,2.25967,204900000.0
2005-04-20 23:30:00,2.26007,2.26041,2.25937,2.25969,191000001.0
2005-04-20 23:35:00,2.25975,2.26008,2.25894,2.25894,179300000.0
2005-04-20 23:40:00,2.25902,2.25989,2.25883,2.25941,156400000.0
2005-04-20 23:45:00,2.2591,2.26027,2.25903,2.25943,190400000.0
2005-04-20 23:50:00,2.25967,2.26027,2.25945,2.2596,174400000.0
2005-04-20 23:55:00,2.25906,2.25985,2.25893,2.25964,252500000.0
2005-04-21 00:00:00,2.25962,2.25984,2.2592,2.25972,166100001.0
2005-04-21 00:05:00,2.25994,2.25994,2.25846,2.25901,198799999.0
2005-04-21 00:10:00,2.25873,2.25944,2.25844,2.25874,122000000.0
2005-04-21 00:15:00,2.25913,2.25927,2.25816,2.25837,196100000.0
2005-04-21 00:20:00,2.25836,2.25879,2.25774,2.25832,202700000.0
2005-04-21 00:25:00,2.25838,2.25886,2.25791,2.25837,169600000.0
2005-04-21 00:30:00,2.25838,2.25909,2.25811,2.25888,157400000.0
2005-04-21 00:35:00,2.25874,2.25917,2.25824,2.2583,183000000.0
2005-04-21 00:40:00,2.25916,2.25957,2.25809,2.25838,189100000.0
2005-04-21 00:45:00,2.25839,2.25889,2.2579,2.2585,211299999.0
2005-04-21 00:50:00,2.25818,2.25875,2.25793,2.25815,146800000.0
2005-04-21 00:55:00,2.2579,2.2585,2.2579,2.25813,147500000.0
2005-04-21 01:00:00,2.25805,2.25837,2.25739,2.25752,209700000.0
2005-04-21 01:05:00,2.25786,2.2579,2.257,2.257,174500000.0
2005-04-21 01:10:00,2.25777,2.25835,2.25722,2.25814,193899998.0
2005-04-21 01:15:00,2.25787,2.25789,2.25633,2.2569,194400000.0
2005-04-21 01:20:00,2.25694,2.25722,2.25627,2.25659,208000001.0
2005-04-21 01:25:00,2.25634,2.25666,2.25603,2.25653,156000000.0
2005-04-21 01:30:00,2.25621,2.25688,2.25496,2.25556,195100000.0
2005-04-21 01:35:00,2.25561,2.25591,2.25448,2.25513,211200000.0
2005-04-21 01:40:00,2.25516,2.25593,2.25396,2.25427,195900000.0
2005-04-21 01:45:00,2.25475,2.25552,2.25458,2.25479,166300000.0
2005-04-21 01:50:00,2.2551,2.25536,2.25416,2.25511,180800000.0
2005-04-21 01:55:00,2.25488,2.25565,2.25481,2.25489,180900000.0
2005-04-21 02:00:00,2.25523,2.25523,2.25445,2.25476,166500000.0
2005-04-21 02:05:00,2.25463,2.25527,2.25443,2.25496,215200000.0
2005-04-21 02:10:00,2.25517,2.25527,2.25421,2.25427,148200000.0
2005-04-21 02:15:00,2.25455,2.25511,2.25422,2.25485,213500000.0
2005-04-21 02:20:00,2.25477,2.25587,2.25474,2.25583,204400000.0
2005-04-21 02:25:00,2.25573,2.25721,2.25559,2.25687,202700001.0
2005-04-21 02:30:00,2.25678,2.25695,2.25544,2.25561,189999999.0
2005-04-21 02:35:00,2.25526,2.25582,2.25498,2.25542,155200000.0
2005-04-21 02:40:00,2.25555,2.25555,2.2547,2.25502,176700000.0
2005-04-21 02:45:00,2.25527,2.25582,2.25476,2.25539,205000001.0
2005-04-21 02:50:00,2.25547,2.25552,2.25491,2.2553,194099999.0
2005-04-21 02:55:00,2.25537,2.25563,2.25464,2.25549,254500001.0
2005-04-21 03:00:00,2.25536,2.25593,2.25508,2.25571,191900000.0
2005-04-21 03:05:00,2.25555,2.25556,2.25486,2.2549,152400000.0
2005-04-21 03:10:00,2.25495,2.25517,2.25434,2.25501,152300000.0
2005-04-21 03:15:00,2.25509,2.25556,2.25451,2.25556,174800000.0
2005-04-21 03:20:00,2.25545,2.25576,2.25467,2.25554,192800000.0
2005-04-21 03:25:00,2.25604,2.25616,2.25509,2.25518,233999998.0
2005-04-21 03:30:00,2.25493,2.25566,2.25457,2.25488,163800000.0
2005-04-21 03:35:00,2.25486,2.25509,2.2544,2.25443,145800000.0
2005-04-21 03:40:00,2.2546,2.25492,2.25423,2.25432,188800000.0
2005-04-21 03:45:00,2.25477,2.25507,2.25458,2.25463,187900000.0
2005-04-21 03:50:00,2.25483,2.25505,2.25409,2.25449,177400000.0
2005-04-21 03:55:00,2.25463,2.25515,2.25416,2.25472,214900000.0
2005-04-21 04:00:00,2.2548,2.25572,2.25436,2.25542,173500000.0
2005-04-21 04:05:00,2.2552,2.2558,2.25482,2.25534,185000000.0
2005-04-21 04:10:00,2.25544,2.25579,2.25478,2.25556,247699999.0
2005-04-21 04:15:00,2.255,2.25546,2.25466,2.25505,197000000.0
2005-04-21 04:20:00,2.2547,2.25527,2.25451,2.25478,189500000.0
2005-04-21 04:25:00,2.25494,2.25517,2.25439,2.25472,213299999.0
2005-04-21 04:30:00,2.25469,2.25533,2.25436,2.25485,199000000.0
2005-04-21 04:35:00,2.25504,2.25542,2.25448,2.25484,210000000.0
2005-04-21 04:40:00,2.2547,2.25547,2.25423,2.25478,140600000.0
2005-04-21 04:45:00,2.25441,2.25545,2.25436,2.25492,199300000.0
2005-04-21 04:50:00,2.25483,2.25559,2.25475,2.25559,270300000.0
2005-04-21 04:55:00,2.25554,2.2558,2.25492,2.25538,199100000.0
2005-04-21 05:00:00,2.25551,2.25571,2.25496,2.25511,143200000.0
2005-04-21 05:05:00,2.2551,2.25576,2.25488,2.25519,170800000.0
2005-04-21 05:10:00,2.25507,2.25562,2.25479,2.25508,186400001.0
2005-04-21 05:15:00,2.25495,2.25539,2.25461,2.25519,196800000.0
2005-04-21 05:20:00,2.25493,2.25552,2.25483,2.2554,200600000.0
2005-04-21 05:25:00,2.25531,2.25708,2.25524,2.25664,133300000.0
2005-04-21 05:30:00,2.25667,2.25705,2.25621,2.25677,186700000.0
2005-04-21 05:35:00,2.25671,2.25773,2.25667,2.25755,185400000.0
2005-04-21 05:40:00,2.25746,2.25797,2.25722,2.25778,146700000.0
2005-04-21 05:45:00,2.25768,2.25825,2.25709,2.25793,206299999.0
2005-04-21 05:50:00,2.25746,2.25842,2.25724,2.25828,188100000.0
2005-04-21 05:55:00,2.2579,2.25816,2.25733,2.25792,139300000.0
2005-04-21 06:00:00,2.25751,2.25816,2.25732,2.25804,151500000.0
2005-04-21 06:05:00,2.2576,2.25816,2.25719,2.25769,158000000.0
2005-04-21 06:10:00,2.25785,2.25812,2.25718,2.2574,165800000.0
2005-04-21 06:15:00,2.25755,2.25814,2.25715,2.25814,206900000.0
2005-04-21 06:20:00,2.25831,2.25879,2.25799,2.25836,183699999.0
2005-04-21 06:25:00,2.25829,2.259,2.25818,2.25832,150700000.0
2005-04-21 06:30:00,2.25808,2.25854,2.25706,2.25841,185800000.0
2005-04-21 06:35:00,2.2573,2.25847,2.2573,2.25803,219500001.0
2005-04-21 06:40:00,2.25812,2.25845,2.25765,2.2581,198499999.0
2005-04-21 06:45:00,2.25773,2.25858,2.25765,2.25807,211399999.0
2005-04-21 06:50:00,2.25812,2.25887,2.25758,2.25874,204400000.0
2005-04-21 06:55:00,2.25886,2.25959,2.2584,2.25936,183400000.0
2005-04-21 07:00:00,2.25954,2.26012,2.2592,2.25943,251700002.0
2005-04-21 07:05:00,2.25937,2.26024,2.25928,2.2598,171700000.0
2005-04-21 07:10:00,2.25962,2.26061,2.25962,2.26034,146200000.0
2005-04-21 07:15:00,2.26015,2.26037,2.25902,2.25956,167800000.0
2005-04-21 07:20:00,2.25952,2.26007,2.25908,2.25987,195700000.0
2005-04-21 07:25:00,2.2598,2.26001,2.25912,2.25926,210200000.0
2005-04-21 07:30:00,2.25962,2.26016,2.25893,2.25975,206700000.0
2005-04-21 07:35:00,2.25985,2.26026,2.25947,2.25959,163000000.0
2005-04-21 07:40:00,2.25925,2.25942,2.2585,2.25889,183500000.0
2005-04-21 07:45:00,2.25925,2.25956,2.2588,2.25944,212200000.0
2005-04-21 07:50:00,2.25974,2.26065,2.25914,2.26052,182500001.0
2005-04-21 07:55:00,2.26055,2.26095,2.25949,2.26,229300000.0
2005-04-21 08:00:00,2.25988,2.26021,2.25887,2.25906,197100000.0
2005-04-21 08:05:00,2.25899,2.25964,2.25874,2.25888,174500000.0
2005-04-21 08:10:00,2.2591,2.26012,2.25821,2.2594,178500000.0
2005-04-21 08:15:00,2.25959,2.26032,2.25925,2.25966,193200000.0
2005-04-21 08:20:00,2.25958,2.26022,2.25888,2.25928,160500000.0
2005-04-21 08:25:00,2.25906,2.25974,2.25889,2.25908,185500000.0
2005-04-21 08:30:00,2.25888,2.25921,2.25796,2.25814,195800000.0
2005-04-21 08:35:00,2.25825,2.2583,2.25707,2.25769,234100000.0
2005-04-21 08:40:00,2.25769,2.25769,2.25662,2.257,180099999.0
2005-04-21 08:45:00,2.25732,2.2575,2.25658,2.25658,196500000.0
2005-04-21 08:50:00,2.25601,2.2568,2.2556,2.25607,200199998.0
2005-04-21 08:55:00,2.25625,2.25827,2.25624,2.2581,194899999.0
2005-04-21 09:00:00,2.25796,2.25848,2.25742,2.25763,137300000.0
2005-04-21 09:05:00,2.25722,2.25765,2.25694,2.25733,196699999.0
2005-04-21 09:10:00,2.2572,2.25753,2.25677,2.25718,181800000.0
2005-04-21 09:15:00,2.25739,2.25757,2.25667,2.25689,168500000.0
2005-04-21 09:20:00,2.25705,2.25764,2.2566,2.25736,163100000.0
2005-04-21 09:25:00,2.25727,2.25792,2.25714,2.25768,168000001.0
2005-04-21 09:30:00,2.25742,2.2587,2.25736,2.25853,229200001.0
2005-04-21 09:35:00,2.25869,2.25933,2.25857,2.25862,232500000.0
2005-04-21 09:40:00,2.25843,2.25922,2.25817,2.25864,198700000.0
2005-04-21 09:45:00,2.25856,2.25884,2.25782,2.25813,211100000.0
2005-04-21 09:50:00,2.25851,2.25871,2.25792,2.25845,173800000.0
2005-04-21 09:55:00,2.25852,2.2587,2.25775,2.25782,150000000.0
2005-04-21 10:00:00,2.25758,2.25854,2.2575,2.25832,230300000.0
2005-04-21 10:05:00,2.25855,2.25882,2.25789,2.25816,206799999.0
2005-04-21 10:10:00,2.25842,2.25876,2.25789,2.2586,223599999.0
2005-04-21 10:15:00,2.2587,2.25947,2.25803,2.25924,199500000.0
2005-04-21 10:20:00,2.25918,2.25933,2.25843,2.25848,212300000.0
2005-04-21 10:25:00,2.25812,2.26011,2.25794,2.26005,217700000.0
2005-04-21 10:30:00,2.25857,2.25857,2.25551,2.25623,199800000.0
2005-04-21 10:35:00,2.25626,2.25677,2.2551,2.25521,217000001.0
2005-04-21 10:40:00,2.25512,2.25517,2.2529,2.25315,187700000.0
2005-04-21 10:45:00,2.25297,2.25403,2.25267,2.2532,170900000.0
2005-04-21 10:50:00,2.25315,2.25321,2.25254,2.2531,191900000.0
2005-04-21 10:55:00,2.25281,2.2532,2.2523,2.25281,177000000.0
2005-04-21 11:00:00,2.25261,2.25318,2.25239,2.2527,204100000.0
2005-04-21 11:05:00,2.25284,2.25389,2.25254,2.25349,201700000.0
2005-04-21 11:10:00,2.2539,2.25448,2.25365,2.25417,204600000.0
2005-04-21 11:15:00,2.25405,2.25424,2.25345,2.2537,169500000.0
2005-04-21 11:20:00,2.25366,2.25501,2.25348,2.25478,173700000.0
2005-04-21 11:25:00,2.25469,2.25522,2.25398,2.25436,194700001.0
2005-04-21 11:30:00,2.25442,2.25456,2.25368,2.25408,264199998.0
2005-04-21 11:35:00,2.25389,2.25413,2.25307,2.25348,213899999.0
2005-04-21 11:40:00,2.2534,2.25433,2.25292,2.25365,200000000.0
2005-04-21 11:45:00,2.2539,2.25487,2.25321,2.25331,181500000.0
2005-04-21 11:50:00,2.25366,2.25437,2.25292,2.25313,187600000.0
2005-04-21 11:55:00,2.25347,2.25371,2.25217,2.25272,192000000.0
2005-04-21 12:00:00,2.25282,2.253,2.25201,2.25243,196200000.0
2005-04-21 12:05:00,2.25273,2.25308,2.25227,2.25305,197600000.0
2005-04-21 12:10:00,2.25301,2.25336,2.25225,2.2529,168200000.0
2005-04-21 12:15:00,2.25251,2.25297,2.25197,2.25235,212899999.0
2005-04-21 12:20:00,2.25257,2.25299,2.25219,2.25221,136000000.0
2005-04-21 12:25:00,2.25265,2.25273,2.25175,2.25185,184900000.0
2005-04-21 12:30:00,2.25185,2.25204,2.25049,2.25165,207200000.0
2005-04-21 12:35:00,2.25164,2.25183,2.2507,2.25104,197600000.0
2005-04-21 12:40:00,2.25098,2.25108,2.24906,2.24974,264200000.0
2005-04-21 12:45:00,2.24955,2.25077,2.24919,2.24986,197600000.0
2005-04-21 12:50:00,2.2498,2.2506,2.2495,2.25036,223800000.0
2005-04-21 12:55:00,2.25008,2.25123,2.24994,2.25121,185000000.0
2005-04-21 13:00:00,2.25073,2.25113,2.2496,2.25051,204800000.0
2005-04-21 13:05:00,2.25047,2.25047,2.24961,2.24966,172800000.0
2005-04-21 13:10:00,2.24985,2.25085,2.2494,2.25085,164500000.0
2005-04-21 13:15:00,2.2507,2.25168,2.25067,2.25131,194900000.0
2005-04-21 13:20:00,2.25106,2.25132,2.25053,2.25087,165400000.0
2005-04-21 13:25:00,2.25087,2.25135,2.25036,2.25118,168900001.0
2005-04-21 13:30:00,2.25146,2.25266,2.25133,2.2523,252899999.0
2005-04-21 13:35:00,2.25244,2.25256,2.25152,2.25189,230799999.0
2005-04-21 13:40:00,2.25201,2.25201,2.25111,2.25186,223800000.0
2005-04-21 13:45:00,2.25181,2.2522,2.2512,2.25157,169500000.0
2005-04-21 13:50:00,2.2517,2.25312,2.25104,2.2529,181700000.0
2005-04-21 13:55:00,2.25275,2.25316,2.25222,2.25242,188800000.0
2005-04-21 14:00:00,2.25245,2.25297,2.25206,2.25262,174300000.0
2005-04-21 14:05:00,2.25245,2.25295,2.25185,2.25203,196300000.0
2005-04-21 14:10:00,2.25166,2.25274,2.25152,2.25239,168100000.0
2005-04-21 14:15:00,2.25213,2.25269,2.25192,2.25222,195900000.0
2005-04-21 14:20:00,2.2521,2.25267,2.25174,2.25215,191300000.0
2005-04-21 14:25:00,2.25192,2.25261,2.25165,2.25211,161100001.0
2005-04-21 14:30:00,2.25183,2.25335,2.25183,2.25256,223200000.0
2005-04-21 14:35:00,2.25252,2.25386,2.25217,2.25365,167699999.0
2005-04-21 14:40:00,2.254,2.254,2.25139,2.25151,196600000.0
2005-04-21 14:45:00,2.25156,2.25188,2.25118,2.25145,146800000.0
2005-04-21 14:50:00,2.25167,2.25227,2.25141,2.2521,189700000.0
2005-04-21 14:55:00,2.25176,2.25226,2.25109,2.25129,198600000.0
2005-04-21 15:00:00,2.25115,2.25227,2.25095,2.25182,147000000.0
2005-04-21 15:05:00,2.2517,2.25235,2.25081,2.25096,197200000.0
2005-04-21 15:10:00,2.25085,2.25137,2.25039,2.25065,238499999.0
2005-04-21 15:15:00,2.25035,2.25078,2.24959,2.25,195800001.0
2005-04-21 15:20:00,2.24996,2.25124,2.24985,2.25124,164100000.0
2005-04-21 15:25:00,2.25082,2.25131,2.25044,2.25099,183700000.0
2005-04-21 15:30:00,2.25152,2.25262,2.25108,2.25224,167700000.0
2005-04-21 15:35:00,2.25194,2.25258,2.2516,2.25228,191100000.0
2005-04-21 15:40:00,2.25254,2.25397,2.25203,2.25349,151700000.0
2005-04-21 15:45:00,2.25336,2.25379,2.25298,2.2535,239199999.0
2005-04-21 15:50:00,2.25333,2.25393,2.2529,2.25357,186600000.0
2005-04-21 15:55:00,2.25369,2.25409,2.25306,2.25394,154400000.0
2005-04-21 16:00:00,2.25358,2.25369,2.25143,2.25205,206300000.0
2005-04-21 16:05:00,2.25199,2.2521,2.25016,2.25098,180500001.0
2005-04-21 16:10:00,2.2513,2.25161,2.25073,2.25136,198100000.0
2005-04-21 16:15:00,2.25148,2.25171,2.2498,2.25035,138400000.0
2005-04-21 16:20:00,2.2502,2.25066,2.24946,2.25006,160300001.0
2005-04-21 16:25:00,2.25034,2.25046,2.24951,2.24971,186899999.0
2005-04-21 16:30:00,2.24975,2.25039,2.24868,2.25038,186300000.0
2005-04-21 16:35:00,2.24981,2.25064,2.24972,2.25035,184500000.0
2005-04-21 16:40:00,2.2506,2.25082,2.24977,2.25038,140700000.0
2005-04-21 16:45:00,2.25017,2.25112,2.24983,2.25089,222900001.0
2005-04-21 16:50:00,2.25122,2.25125,2.25006,2.25052,176100000.0
2005-04-21 16:55:00,2.25029,2.25061,2.24923,2.25017,158900000.0
2005-04-21 17:00:00,2.25015,2.25029,2.24913,2.2498,194900001.0
2005-04-21 17:05:00,2.24951,2.24996,2.24915,2.24966,169000000.0
2005-04-21 17:10:00,2.24945,2.2505,2.24919,2.25026,190500000.0
2005-04-21 17:15:00,2.24996,2.25179,2.24993,2.25179,178200000.0
2005-04-21 17:20:00,2.25182,2.25475,2.25177,2.25348,208000000.0
2005-04-21 17:25:00,2.25345,2.25382,2.25261,2.25306,197900000.0
2005-04-21 17:30:00,2.25272,2.25438,2.25244,2.25429,199299999.0
2005-04-21 17:35:00,2.25432,2.25448,2.25294,2.25297,169899999.0
2005-04-21 17:40:00,2.253,2.25323,2.2509,2.25096,193000000.0
2005-04-21 17:45:00,2.25101,2.25163,2.25058,2.25082,159800000.0
2005-04-21 17:50:00,2.25081,2.25253,2.25081,2.25191,195000000.0
2005-04-21 17:55:00,2.25212,2.25228,2.25135,2.25161,192400000.0
2005-04-21 18:00:00,2.25128,2.25575,2.25128,2.25557,1573499998.0
2005-04-21 18:05:00,2.25569,2.25706,2.25478,2.25673,1709799997.0
2005-04-21 18:10:00,2.25659,2.25737,2.25513,2.25717,1098000000.0
2005-04-21 18:15:00,2.25721,2.25815,2.25639,2.25793,1292200000.0
2005-04-21 18:20:00,2.25794,2.26038,2.25791,2.26038,1279099999.0
2005-04-21 18:25:00,2.26025,2.26087,2.25899,2.25917,1279600000.0
2005-04-21 18:30:00,2.2592,2.26006,2.25897,2.25987,1166300000.0
2005-04-21 18:35:00,2.25988,2.26013,2.25902,2.25957,603900001.0
2005-04-21 18:40:00,2.25931,2.26001,2.25883,2.25941,692500000.0
2005-04-21 18:45:00,2.25957,2.26043,2.25906,2.26004,393399999.0
2005-04-21 18:50:00,2.2603,2.26046,2.25905,2.25981,697500000.0
2005-04-21 18:55:00,2.25981,2.2602,2.25914,2.26006,715300001.0
2005-04-21 19:00:00,2.25974,2.26041,2.25861,2.25905,493900001.0
2005-04-21 19:05:00,2.25894,2.2595,2.25859,2.25908,744700000.0
2005-04-21 19:10:00,2.25872,2.25933,2.25849,2.25893,443100000.0
2005-04-21 19:15:00,2.25919,2.2596,2.25842,2.25906,404900000.0
2005-04-21 19:20:00,2.25919,2.25955,2.25822,2.25884,539099999.0
2005-04-21 19:25:00,2.25918,2.2597,2.2587,2.25916,554300000.0
2005-04-21 19:30:00,2.25923,2.26014,2.25842,2.25891,602000001.0
2005-04-21 19:35:00,2.25915,2.25959,2.25773,2.25868,393600000.0
2005-04-21 19:40:00,2.25859,2.25885,2.25773,2.25805,492900001.0
2005-04-21 19:45:00,2.25801,2.25865,2.25741,2.25793,326700000.0
2005-04-21 19:50:00,2.25825,2.25862,2.25773,2.25773,320299999.0
2005-04-21 19:55:00,2.25803,2.25834,2.25738,2.25741,452100000.0
2005-04-21 20:00:00,2.2577,2.25798,2.2566,2.25726,287300000.0
2005-04-21 20:05:00,2.2576,2.25763,2.25621,2.25726,215100000.0
2005-04-21 20:10:00,2.2574,2.25772,2.25667,2.25725,463799999.0
2005-04-21 20:15:00,2.25743,2.25794,2.25688,2.25765,659300000.0
2005-04-21 20:20:00,2.25788,2.25804,2.25701,2.2578,554300000.0
2005-04-21 20:25:00,2.25784,2.25825,2.25697,2.258,878100001.0
2005-04-21 20:30:00,2.25783,2.25836,2.25703,2.25803,1120599999.0
2005-04-21 20:35:00,2.25783,2.25878,2.2576,2.25787,538700001.0
2005-04-21 20:40:00,2.25823,2.25834,2.25719,2.25757,698200000.0
2005-04-21 20:45:00,2.25729,2.25755,2.25628,2.2568,589200000.0
2005-04-21 20:50:00,2.25698,2.2574,2.25582,2.25687,756900000.0
2005-04-21 20:55:00,2.25673,2.25719,2.2562,2.25666,1047600000.0
2005-04-21 21:00:00,2.25665,2.25719,2.25619,2.25663,883700001.0
2005-04-21 21:05:00,2.2565,2.25721,2.25629,2.25695,236900000.0
2005-04-21 21:10:00,2.25684,2.25732,2.2558,2.2569,500000002.0
2005-04-21 21:15:00,2.25617,2.25691,2.25539,2.25655,701899998.0
2005-04-21 21:20:00,2.25653,2.25695,2.25597,2.2569,803600000.0
2005-04-21 21:25:00,2.25617,2.25757,2.256,2.25714,297100000.0
2005-04-21 21:30:00,2.25754,2.25755,2.25658,2.25746,415100000.0
2005-04-21 21:35:00,2.25762,2.25762,2.25651,2.25705,252400000.0
2005-04-21 21:40:00,2.25718,2.25796,2.25665,2.25757,407000001.0
2005-04-21 21:45:00,2.25753,2.25821,2.25703,2.25777,421799998.0
2005-04-21 21:50:00,2.25772,2.25801,2.25683,2.25739,295000000.0
2005-04-21 21:55:00,2.25791,2.25831,2.25699,2.25831,369799999.0
2005-04-21 22:00:00,2.25789,2.25853,2.25743,2.25803,298100000.0
2005-04-21 22:05:00,2.25738,2.25837,2.25738,2.2579,192600000.0
2005-04-21 22:10:00,2.25786,2.25879,2.25764,2.25869,184200000.0
2005-04-21 22:15:00,2.25814,2.2585,2.25734,2.25778,425000000.0
2005-04-21 22:20:00,2.25787,2.25799,2.25695,2.25759,276300001.0
2005-04-21 22:25:00,2.25741,2.25796,2.25705,2.25792,319600000.0
2005-04-21 22:30:00,2.25747,2.25792,2.25675,2.25748,279600000.0
2005-04-21 22:35:00,2.25732,2.25782,2.2568,2.25738,203100000.0
2005-04-21 22:40:00,2.25743,2.25792,2.25676,2.25703,329600000.0
2005-04-21 22:45:00,2.25758,2.25825,2.2569,2.25767,342100000.0
2005-04-21 22:50:00,2.25686,2.25769,2.25672,2.25714,230200000.0
2005-04-21 22:55:00,2.25669,2.25775,2.25669,2.25731,173900000.0
2005-04-21 23:00:00,2.25787,2.25787,2.25646,2.25706,164500000.0
2005-04-21 23:05:00,2.25701,2.25742,2.25598,2.25676,186300000.0
2005-04-21 23:10:00,2.25707,2.25726,2.25614,2.25672,156700000.0
2005-04-21 23:15:00,2.25667,2.25782,2.25626,2.25626,169200001.0
2005-04-21 23:20:00,2.25692,2.25702,2.25563,2.25638,144800000.0
2005-04-21 23:25:00,2.25662,2.25669,2.25565,2.25622,199000000.0
2005-04-21 23:30:00,2.25632,2.25632,2.25532,2.25535,204000000.0
2005-04-21 23:35:00,2.25565,2.25575,2.25438,2.25476,229000000.0
2005-04-21 23:40:00,2.25525,2.25613,2.25452,2.25558,184100000.0
2005-04-21 23:45:00,2.25527,2.25587,2.2544,2.25587,249499998.0
2005-04-21 23:50:00,2.25513,2.25684,2.25495,2.25581,170000000.0
2005-04-21 23:55:00,2.25535,2.25591,2.25498,2.25559,185500000.0
2005-04-22 00:00:00,2.25587,2.2559,2.25464,2.25471,233000000.0
2005-04-22 00:05:00,2.25492,2.25597,2.25471,2.25503,192600000.0
2005-04-22 00:10:00,2.25529,2.25549,2.25437,2.25514,127400000.0
2005-04-22 00:15:00,2.25513,2.25656,2.25444,2.25515,200000000.0
2005-04-22 00:20:00,2.25572,2.2565,2.25519,2.25537,234400000.0
2005-04-22 00:25:00,2.2561,2.25632,2.25489,2.25489,178500000.0
2005-04-22 00:30:00,2.25575,2.25629,2.2548,2.2558,157100000.0
2005-04-22 00:35:00,2.25565,2.25713,2.25555,2.25713,172500000.0
2005-04-22 00:40:00,2.2569,2.25779,2.25648,2.25779,128100000.0
2005-04-22 00:45:00,2.25751,2.25771,2.2562,2.25641,207600000.0
2005-04-22 00:50:00,2.25687,2.25762,2.25614,2.2574,175500000.0
2005-04-22 00:55:00,2.25698,2.25792,2.2569,2.25792,224399999.0
2005-04-22 01:00:00,2.25732,2.2582,2.25707,2.25768,173900000.0
2005-04-22 01:05:00,2.25747,2.25775,2.2569,2.25756,206000000.0
2005-04-22 01:10:00,2.25749,2.25869,2.25678,2.2577,204400000.0
2005-04-22 01:15:00,2.25782,2.25814,2.2568,2.25764,150400000.0
2005-04-22 01:20:00,2.25736,2.25799,2.25682,2.25743,239400001.0
2005-04-22 01:25:00,2.25669,2.25777,2.25644,2.25722,177300000.0
2005-04-22 01:30:00,2.2573,2.25822,2.25694,2.25798,208900000.0
2005-04-22 01:35:00,2.25822,2.25867,2.25756,2.25764,196300000.0
2005-04-22 01:40:00,2.25805,2.25849,2.2572,2.25841,234900000.0
2005-04-22 01:45:00,2.25835,2.2586,2.25756,2.25776,221499999.0
2005-04-22 01:50:00,2.25758,2.25844,2.25728,2.25811,146500001.0
2005-04-22 01:55:00,2.25772,2.25869,2.25762,2.25837,193400000.0
2005-04-22 02:00:00,2.25822,2.25833,2.25717,2.25833,220799999.0
2005-04-22 02:05:00,2.25813,2.25945,2.25743,2.25911,188200000.0
2005-04-22 02:10:00,2.25916,2.26004,2.25868,2.25905,209200000.0
2005-04-22 02:15:00,2.25961,2.25978,2.25872,2.25941,171900000.0
2005-04-22 02:20:00,2.25961,2.26008,2.25912,2.25912,146800000.0
2005-04-22 02:25:00,2.2597,2.26006,2.25894,2.25976,202200000.0
2005-04-22 02:30:00,2.25986,2.26033,2.25939,2.26015,167700000.0
2005-04-22 02:35:00,2.25984,2.2605,2.25966,2.2602,173800000.0
2005-04-22 02:40:00,2.26029,2.26034,2.25892,2.25905,155200000.0
2005-04-22 02:45:00,2.25927,2.25958,2.2584,2.25849,217500000.0
2005-04-22 02:50:00,2.25898,2.25941,2.25856,2.25902,158000000.0
2005-04-22 02:55:00,2.25921,2.25994,2.2588,2.25994,156000000.0
2005-04-22 03:00:00,2.25938,2.26031,2.25917,2.26017,167900000.0
2005-04-22 03:05:00,2.26033,2.26056,2.25935,2.25971,197699999.0
2005-04-22 03:10:00,2.26009,2.26019,2.25919,2.25963,182200000.0
2005-04-22 03:15:00,2.25986,2.26007,2.25929,2.25975,189000000.0
2005-04-22 03:20:00,2.25976,2.25985,2.25869,2.25928,176500000.0
2005-04-22 03:25:00,2.25907,2.25927,2.25846,2.25927,189199998.0
2005-04-22 03:30:00,2.25934,2.2595,2.25825,2.25825,177500000.0
2005-04-22 03:35:00,2.25869,2.25914,2.25818,2.25863,187700000.0
2005-04-22 03:40:00,2.25839,2.25959,2.25803,2.25825,171100000.0
2005-04-22 03:45:00,2.25829,2.25932,2.25829,2.25907,233599999.0
2005-04-22 03:50:00,2.25885,2.25946,2.25841,2.25896,216600001.0
2005-04-22 03:55:00,2.25869,2.25948,2.25833,2.25862,213700000.0
2005-04-22 04:00:00,2.25857,2.25939,2.25842,2.25933,179300000.0
2005-04-22 04:05:00,2.25893,2.25931,2.25822,2.25911,165400000.0
2005-04-22 04:10:00,2.25845,2.25922,2.25825,2.25865,156800000.0
2005-04-22 04:15:00,2.259,2.25933,2.25835,2.25883,194799999.0
2005-04-22 04:20:00,2.2592,2.25956,2.25854,2.25896,208600000.0
2005-04-22 04:25:00,2.25896,2.25951,2.25875,2.25923,168099999.0
2005-04-22 04:30:00,2.25921,2.25984,2.25888,2.25911,203100000.0
2005-04-22 04:35:00,2.25926,2.25957,2.2587,2.25932,201300000.0
2005-04-22 04:40:00,2.25917,2.25999,2.25881,2.25898,164200000.0
2005-04-22 04:45:00,2.25891,2.25933,2.25826,2.25826,145800000.0
2005-04-22 04:50:00,2.25872,2.25929,2.25824,2.25907,223400000.0
2005-04-22 04:55:00,2.25903,2.25939,2.25833,2.25919,182900000.0
2005-04-22 05:00:00,2.25957,2.25969,2.2585,2.25922,157700000.0
2005-04-22 05:05:00,2.25909,2.25909,2.25823,2.25874,207400000.0
2005-04-22 05:10:00,2.25879,2.25904,2.25787,2.25857,186100000.0
2005-04-22 05:15:00,2.2586,2.25887,2.25798,2.2581,254400000.0
2005-04-22 05:20:00,2.25862,2.25923,2.25818,2.25837,158400000.0
2005-04-22 05:25:00,2.2582,2.25912,2.25802,2.25912,216500001.0
2005-04-22 05:30:00,2.25866,2.25905,2.25751,2.25878,202100000.0
2005-04-22 05:35:00,2.25836,2.25902,2.25803,2.25834,178900000.0
2005-04-22 05:40:00,2.25849,2.25884,2.25799,2.2587,230400000.0
2005-04-22 05:45:00,2.2585,2.25881,2.25734,2.25756,206999998.0
2005-04-22 05:50:00,2.258,2.25881,2.25762,2.25872,177100000.0
2005-04-22 05:55:00,2.25874,2.25891,2.25772,2.25865,143600000.0
2005-04-22 06:00:00,2.258,2.25874,2.25771,2.25874,168899999.0
2005-04-22 06:05:00,2.25816,2.25877,2.25775,2.25821,209500000.0
2005-04-22 06:10:00,2.25838,2.25893,2.25744,2.25893,199000000.0
2005-04-22 06:15:00,2.25872,2.25919,2.25812,2.2586,181000000.0
2005-04-22 06:20:00,2.25915,2.25931,2.2582,2.25887,192600000.0
2005-04-22 06:25:00,2.25911,2.25931,2.25823,2.25839,160900000.0
2005-04-22 06:30:00,2.25803,2.25936,2.25788,2.2589,207300000.0
2005-04-22 06:35:00,2.25883,2.25917,2.25831,2.25895,183700000.0
2005-04-22 06:40:00,2.25878,2.259,2.25777,2.25798,171499999.0
2005-04-22 06:45:00,2.25855,2.25872,2.25652,2.25684,180400000.0
2005-04-22 06:50:00,2.25709,2.2582,2.25627,2.25776,190100000.0
2005-04-22 06:55:00,2.2576,2.25849,2.25724,2.25847,186700000.0
2005-04-22 07:00:00,2.25792,2.25859,2.25735,2.25807,203800000.0
2005-04-22 07:05:00,2.25824,2.25835,2.25718,2.25799,224000001.0
2005-04-22 07:10:00,2.25769,2.25818,2.25708,2.25746,205300000.0
2005-04-22 07:15:00,2.25722,2.2579,2.25674,2.25756,216200001.0
2005-04-22 07:20:00,2.25767,2.2578,2.25702,2.2578,216000000.0
2005-04-22 07:25:00,2.25734,2.25819,2.25698,2.25792,164500000.0
2005-04-22 07:30:00,2.25796,2.2582,2.25722,2.25793,167700001.0
2005-04-22 07:35:00,2.25798,2.2589,2.25767,2.2589,217000000.0
2005-04-22 07:40:00,2.25878,2.25882,2.25786,2.25859,181500000.0
2005-04-22 07:45:00,2.25802,2.25869,2.2578,2.25853,163200000.0
2005-04-22 07:50:00,2.2584,2.25864,2.25738,2.2584,167900000.0
2005-04-22 07:55:00,2.25825,2.25865,2.2573,2.25786,196900000.0
2005-04-22 08:00:00,2.25783,2.25808,2.25709,2.25737,184600000.0
2005-04-22 08:05:00,2.25738,2.25784,2.25681,2.25752,201400000.0
2005-04-22 08:10:00,2.25715,2.25814,2.25622,2.25793,152900000.0
2005-04-22 08:15:00,2.25812,2.25829,2.25743,2.25774,196000000.0
2005-04-22 08:20:00,2.2575,2.25795,2.25696,2.25741,178800000.0
2005-04-22 08:25:00,2.25776,2.25844,2.25733,2.25842,183300000.0
2005-04-22 08:30:00,2.25835,2.25888,2.25791,2.25851,188400000.0
2005-04-22 08:35:00,2.25847,2.26,2.25847,2.25898,195900000.0
2005-04-22 08:40:00,2.25893,2.25929,2.25846,2.25855,198499999.0
2005-04-22 08:45:00,2.25874,2.25874,2.25745,2.2578,205900000.0
2005-04-22 08:50:00,2.25758,2.25842,2.25755,2.25834,194800000.0
2005-04-22 08:55:00,2.25819,2.25839,2.25758,2.25825,212300000.0
2005-04-22 09:00:00,2.25842,2.25852,2.2578,2.25823,205000000.0
2005-04-22 09:05:00,2.25807,2.25861,2.25772,2.25782,211200000.0
2005-04-22 09:10:00,2.25846,2.25942,2.2581,2.25905,193900000.0
2005-04-22 09:15:00,2.25903,2.25963,2.2589,2.25942,198100000.0
2005-04-22 09:20:00,2.2592,2.26017,2.25911,2.26011,129800000.0
2005-04-22 09:25:00,2.25967,2.26017,2.25896,2.25937,165700000.0
2005-04-22 09:30:00,2.25943,2.26002,2.25886,2.25968,184900000.0
2005-04-22 09:35:00,2.25953,2.26028,2.25922,2.26021,263500000.0
2005-04-22 09:40:00,2.26047,2.26104,2.26034,2.26085,166800000.0
2005-04-22 09:45:00,2.26107,2.26187,2.26064,2.26156,186900000.0
2005-04-22 09:50:00,2.26166,2.26166,2.26071,2.26084,191800000.0
2005-04-22 09:55:00,2.26079,2.26118,2.26018,2.26043,175600000.0
2005-04-22 10:00:00,2.26101,2.26104,2.25933,2.25965,174599999.0
2005-04-22 10:05:00,2.2595,2.25959,2.25858,2.25903,143300000.0
2005-04-22 10:10:00,2.25923,2.25948,2.25864,2.2591,155700000.0
2005-04-22 10:15:00,2.25915,2.25983,2.2588,2.25926,186999999.0
2005-04-22 10:20:00,2.2592,2.25993,2.2586,2.2597,202600000.0
2005-04-22 10:25:00,2.25936,2.25958,2.25843,2.25913,204800001.0
2005-04-22 10:30:00,2.25845,2.26132,2.25845,2.26052,159199999.0
2005-04-22 10:35:00,2.26104,2.26118,2.26012,2.26072,190200000.0
2005-04-22 10:40:00,2.26056,2.2606,2.25923,2.25988,206000000.0
2005-04-22 10:45:00,2.25972,2.25999,2.25875,2.25951,208400000.0
2005-04-22 10:50:00,2.25967,2.26035,2.25871,2.25887,205800000.0
2005-04-22 10:55:00,2.25898,2.25904,2.25801,2.25868,182600001.0
2005-04-22 11:00:00,2.2586,2.25871,2.25758,2.25821,214500000.0
2005-04-22 11:05:00,2.25838,2.25886,2.25805,2.25852,172800000.0
2005-04-22 11:10:00,2.25861,2.25947,2.25839,2.25871,192200000.0
2005-04-22 11:15:00,2.25876,2.25923,2.25768,2.25849,179900000.0
2005-04-22 11:20:00,2.25832,2.25905,2.25812,2.25814,198600001.0
2005-04-22 11:25:00,2.25834,2.25885,2.25771,2.25802,195700000.0
2005-04-22 11:30:00,2.25815,2.25917,2.25795,2.25862,209200000.0
2005-04-22 11:35:00,2.25892,2.25893,2.25817,2.25862,204500000.0
2005-04-22 11:40:00,2.25822,2.25869,2.25775,2.2581,207500000.0
2005-04-22 11:45:00,2.258,2.25873,2.25739,2.25802,143900000.0
2005-04-22 11:50:00,2.25801,2.2601,2.25753,2.25991,199900000.0
2005-04-22 11:55:00,2.25989,2.26059,2.25916,2.26021,208600000.0
2005-04-22 12:00:00,2.2602,2.26178,2.26001,2.26131,172300000.0
2005-04-22 12:05:00,2.26197,2.26272,2.26144,2.26245,220700000.0
2005-04-22 12:10:00,2.26261,2.26265,2.26155,2.26172,177100000.0
2005-04-22 12:15:00,2.26167,2.26214,2.26121,2.26213,200299999.0
2005-04-22 12:20:00,2.26227,2.26294,2.26172,2.26294,187299999.0
2005-04-22 12:25:00,2.26281,2.26366,2.26227,2.26227,219900000.0
2005-04-22 12:30:00,2.26247,2.26263,2.26081,2.26138,197300000.0
2005-04-22 12:35:00,2.26097,2.26253,2.26097,2.26247,197600000.0
2005-04-22 12:40:00,2.26292,2.26372,2.26223,2.26245,176400000.0
2005-04-22 12:45:00,2.2626,2.26288,2.26201,2.26269,200500000.0
2005-04-22 12:50:00,2.26263,2.26278,2.26174,2.2624,226000001.0
2005-04-22 12:55:00,2.26215,2.26238,2.261,2.26145,185800000.0
2005-04-22 13:00:00,2.26136,2.26189,2.26062,2.2614,193900000.0
2005-04-22 13:05:00,2.26169,2.26173,2.26084,2.26097,212200000.0
2005-04-22 13:10:00,2.26089,2.26132,2.2601,2.26108,177200000.0
2005-04-22 13:15:00,2.26102,2.26148,2.26017,2.26109,178000000.0
2005-04-22 13:20:00,2.2611,2.26161,2.26013,2.26143,169200000.0
2005-04-22 13:25:00,2.26161,2.26196,2.26103,2.26129,155499999.0
2005-04-22 13:30:00,2.26123,2.262,2.26022,2.26151,228900001.0
2005-04-22 13:35:00,2.26191,2.2629,2.2617,2.26228,211300000.0
2005-04-22 13:40:00,2.26206,2.26272,2.2617,2.26193,167400000.0
2005-04-22 13:45:00,2.26178,2.26227,2.2613,2.26195,192200000.0
2005-04-22 13:50:00,2.262,2.26241,2.26136,2.26199,203600000.0
2005-04-22 13:55:00,2.26183,2.26232,2.26136,2.26163,213300000.0
2005-04-22 14:00:00,2.26202,2.26249,2.26124,2.26209,177500000.0
2005-04-22 14:05:00,2.26191,2.26214,2.26078,2.26085,201700001.0
2005-04-22 14:10:00,2.26107,2.26107,2.25933,2.25987,187900000.0
2005-04-22 14:15:00,2.26001,2.26019,2.25894,2.25961,202300000.0
2005-04-22 14:20:00,2.25977,2.25995,2.25885,2.25939,173200000.0
2005-04-22 14:25:00,2.25924,2.26012,2.25908,2.2598,206200000.0
2005-04-22 14:30:00,2.25938,2.26001,2.25846,2.25873,225600001.0
2005-04-22 14:35:00,2.25872,2.25878,2.25779,2.25783,162300000.0
2005-04-22 14:40:00,2.25811,2.25845,2.25759,2.25838,210100001.0
2005-04-22 14:45:00,2.25811,2.25911,2.25792,2.25895,149000000.0
2005-04-22 14:50:00,2.25864,2.25899,2.25783,2.25865,201600000.0
2005-04-22 14:55:00,2.25844,2.25904,2.25757,2.25818,181100000.0
2005-04-22 15:00:00,2.25837,2.25999,2.25783,2.25992,200200001.0
2005-04-22 15:05:00,2.25978,2.26114,2.25946,2.26099,187700000.0
2005-04-22 15:10:00,2.2606,2.26142,2.26043,2.2609,168800000.0
2005-04-22 15:15:00,2.26096,2.26116,2.26011,2.26083,219299999.0
2005-04-22 15:20:00,2.26117,2.26168,2.26082,2.26134,149100000.0
2005-04-22 15:25:00,2.261,2.26239,2.26099,2.26126,190000000.0
2005-04-22 15:30:00,2.26119,2.26155,2.26055,2.26067,181299999.0
2005-04-22 15:35:00,2.26039,2.26162,2.26016,2.26114,236300000.0
2005-04-22 15:40:00,2.2611,2.26152,2.26014,2.26081,161400000.0
2005-04-22 15:45:00,2.26097,2.26153,2.26067,2.26141,207700000.0
2005-04-22 15:50:00,2.26134,2.26147,2.26086,2.26097,157400000.0
2005-04-22 15:55:00,2.26112,2.26123,2.26055,2.26093,202700000.0
2005-04-22 16:00:00,2.26112,2.26153,2.26091,2.26098,227100000.0
2005-04-22 16:05:00,2.26083,2.26114,2.26038,2.26067,165200000.0
2005-04-22 16:10:00,2.26066,2.26173,2.26054,2.26147,185600000.0
2005-04-22 16:15:00,2.2615,2.26178,2.261,2.2611,138700000.0
2005-04-22 16:20:00,2.2611,2.26222,2.26092,2.26198,173200000.0
2005-04-22 16:25:00,2.26208,2.26208,2.26113,2.26161,213000000.0
2005-04-22 16:30:00,2.26157,2.26182,2.2612,2.26169,200700000.0
2005-04-22 16:35:00,2.26134,2.26167,2.26045,2.2608,162699999.0
2005-04-22 16:40:00,2.26094,2.26109,2.26059,2.26077,201700000.0
2005-04-22 16:45:00,2.26087,2.261,2.26005,2.2603,263500000.0
2005-04-22 16:50:00,2.26009,2.26045,2.25968,2.26012,215399999.0
2005-04-22 16:55:00,2.26032,2.26101,2.26013,2.26093,219800000.0
2005-04-22 17:00:00,2.26085,2.26195,2.26085,2.26134,186600000.0
2005-04-22 17:05:00,2.26147,2.26201,2.26123,2.26174,156300000.0
2005-04-22 17:10:00,2.26173,2.26198,2.26108,2.26108,207100000.0
2005-04-22 17:15:00,2.26069,2.26125,2.26047,2.26102,222200000.0
2005-04-22 17:20:00,2.2613,2.26199,2.26122,2.26162,185100000.0
2005-04-22 17:25:00,2.26167,2.26318,2.26148,2.26309,239899999.0
2005-04-22 17:30:00,2.26339,2.26443,2.26312,2.26422,208100000.0
2005-04-22 17:35:00,2.26423,2.26453,2.26378,2.26386,188500000.0
2005-04-22 17:40:00,2.26388,2.26462,2.26366,2.26388,194100000.0
2005-04-22 17:45:00,2.26398,2.26414,2.26352,2.26375,152300000.0
2005-04-22 17:50:00,2.2637,2.2642,2.26339,2.26374,195600000.0
2005-04-22 17:55:00,2.26374,2.26387,2.26323,2.26343,185500000.0
2005-04-22 18:00:00,2.26365,2.26476,2.26284,2.26452,1491999999.0
2005-04-22 18:05:00,2.26425,2.26499,2.26396,2.26424,1834399999.0
2005-04-22 18:10:00,2.26433,2.26473,2.26408,2.26428,1148000000.0
2005-04-22 18:15:00,2.26427,2.26467,2.26379,2.26435,1238500003.0
2005-04-22 18:20:00,2.26409,2.2647,2.26393,2.26432,1196899999.0
2005-04-22 18:25:00,2.26423,2.26462,2.26372,2.26402,1462400001.0
2005-04-22 18:30:00,2.26413,2.26483,2.26342,2.26463,1316599999.0
2005-04-22 18:35:00,2.26478,2.26483,2.26366,2.26369,619199998.0
2005-04-22 18:40:00,2.26391,2.26426,2.26356,2.26395,743600001.0
2005-04-22 18:45:00,2.26434,2.26471,2.26395,2.26466,221400000.0
2005-04-22 18:50:00,2.26456,2.26546,2.26431,2.26523,625200000.0
2005-04-22 18:55:00,2.26548,2.26561,2.26492,2.26528,743100000.0
2005-04-22 19:00:00,2.26523,2.26542,2.26436,2.26486,437500000.0
2005-04-22 19:05:00,2.26479,2.26533,2.26452,2.26508,750200001.0
2005-04-22 19:10:00,2.26518,2.26537,2.26443,2.26515,449799999.0
2005-04-22 19:15:00,2.2652,2.26555,2.26488,2.26531,403000000.0
2005-04-22 19:20:00,2.2655,2.26573,2.26495,2.26513,541400000.0
2005-04-22 19:25:00,2.26507,2.26546,2.26456,2.26481,536800001.0
2005-04-22 19:30:00,2.26475,2.26532,2.26453,2.2652,678500001.0
2005-04-22 19:35:00,2.2653,2.26557,2.26458,2.26474,364500000.0
2005-04-22 19:40:00,2.26485,2.26508,2.26422,2.26468,457599998.0
2005-04-22 19:45:00,2.2647,2.26524,2.26453,2.26508,366000000.0
2005-04-22 19:50:00,2.26512,2.26544,2.26464,2.26472,408099999.0
2005-04-22 19:55:00,2.26492,2.26511,2.26453,2.26486,476899999.0
2005-04-22 20:00:00,2.26492,2.26509,2.26457,2.26499,254300000.0
2005-04-22 20:05:00,2.26507,2.26546,2.26485,2.26517,216800000.0
2005-04-22 20:10:00,2.26517,2.26519,2.26397,2.26452,465800000.0
2005-04-22 20:15:00,2.26461,2.26495,2.26434,2.26475,629999999.0
2005-04-22 20:20:00,2.26469,2.26499,2.26402,2.26448,652700000.0
2005-04-22 20:25:00,2.26454,2.26479,2.26386,2.26422,788400000.0
2005-04-22 20:30:00,2.26415,2.26494,2.26398,2.26454,1006100002.0
2005-04-22 20:35:00,2.26479,2.26494,2.26382,2.26413,518800000.0
2005-04-22 20:40:00,2.26421,2.26462,2.26332,2.26347,735499999.0
2005-04-22 20:45:00,2.26367,2.26402,2.26175,2.26175,589599999.0
2005-04-22 20:50:00,2.26195,2.26295,2.26195,2.26236,749500002.0
2005-04-22 20:55:00,2.26238,2.26328,2.26215,2.26277,1173999997.0
2005-04-22 21:00:00,2.26271,2.26272,2.26099,2.26101,833800000.0
2005-04-22 21:05:00,2.26104,2.26144,2.26005,2.26005,258100000.0
2005-04-22 21:10:00,2.25995,2.26112,2.25972,2.26048,515400000.0
2005-04-22 21:15:00,2.26058,2.2613,2.26027,2.26091,643400000.0
2005-04-22 21:20:00,2.26105,2.26131,2.26045,2.26089,774600001.0
2005-04-22 21:25:00,2.26082,2.2616,2.26058,2.26108,318500000.0
2005-04-22 21:30:00,2.26117,2.2615,2.26014,2.26043,396199999.0
2005-04-22 21:35:00,2.26035,2.26046,2.25959,2.25985,268200000.0
2005-04-22 21:40:00,2.26024,2.26097,2.25978,2.2603,395300000.0
2005-04-22 21:45:00,2.26065,2.26116,2.26013,2.26045,391900000.0
2005-04-22 21:50:00,2.2607,2.26071,2.25973,2.26004,261900000.0
2005-04-22 21:55:00,2.26025,2.26097,2.25995,2.26032,402800001.0
2005-04-22 22:00:00,2.26083,2.26132,2.26032,2.26039,355800000.0
2005-04-22 22:05:00,2.26036,2.26095,2.26032,2.26053,215000000.0
2005-04-22 22:10:00,2.26075,2.261,2.26021,2.26088,231899999.0
2005-04-22 22:15:00,2.26062,2.26079,2.26001,2.26023,320399998.0
2005-04-22 22:20:00,2.26028,2.26041,2.25956,2.25969,324700000.0
2005-04-22 22:25:00,2.25999,2.26044,2.25949,2.26017,268900000.0
2005-04-22 22:30:00,2.25968,2.26076,2.25968,2.26049,292000000.0
2005-04-22 22:35:00,2.26057,2.26086,2.26016,2.26017,164000000.0
2005-04-22 22:40:00,2.26049,2.26074,2.26002,2.26045,329200000.0
2005-04-22 22:45:00,2.26043,2.26064,2.25953,2.26062,328500000.0
2005-04-22 22:50:00,2.26077,2.26112,2.25998,2.26037,275200000.0
2005-04-22 22:55:00,2.26029,2.26101,2.25996,2.26037,178100000.0
2005-04-24 23:00:00,2.26073,2.26131,2.26009,2.2607,233700000.0
2005-04-24 23:05:00,2.26047,2.26131,2.26025,2.2608,204100000.0
2005-04-24 23:10:00,2.26086,2.26103,2.26045,2.2608,259200000.0
2005-04-24 23:15:00,2.26122,2.26161,2.26065,2.26149,243600000.0
2005-04-24 23:20:00,2.2612,2.26175,2.26086,2.26105,312900000.0
2005-04-24 23:25:00,2.26075,2.26148,2.26072,2.26148,221500000.0
2005-04-24 23:30:00,2.26122,2.26199,2.26074,2.26164,322700001.0
2005-04-24 23:35:00,2.26168,2.26233,2.26118,2.26224,336100000.0
2005-04-24 23:40:00,2.26208,2.26263,2.26175,2.26259,245800000.0
2005-04-24 23:45:00,2.2622,2.26246,2.26181,2.26212,218900000.0
2005-04-24 23:50:00,2.26219,2.26439,2.2618,2.26409,316400000.0
2005-04-24 23:55:00,2.26359,2.26449,2.2634,2.26423,266800000.0
2005-04-25 00:00:00,2.26423,2.26455,2.26361,2.26396,210600000.0
2005-04-25 00:05:00,2.26404,2.26475,2.2638,2.26475,228000000.0
2005-04-25 00:10:00,2.26428,2.26442,2.26347,2.26383,252300001.0
2005-04-25 00:15:00,2.26378,2.26469,2.26345,2.26413,304200000.0
2005-04-25 00:20:00,2.26423,2.26483,2.26409,2.2645,221300000.0
2005-04-25 00:25:00,2.2644,2.26501,2.26384,2.26485,237900000.0
2005-04-25 00:30:00,2.26493,2.26496,2.26402,2.26429,299299998.0
2005-04-25 00:35:00,2.26424,2.26465,2.26385,2.26444,269800000.0
2005-04-25 00:40:00,2.26476,2.26478,2.26368,2.2642,256500000.0
2005-04-25 00:45:00,2.26398,2.2653,2.26368,2.26454,275100000.0
2005-04-25 00:50:00,2.26484,2.26525,2.26446,2.26473,225900000.0
2005-04-25 00:55:00,2.26476,2.26501,2.26408,2.26472,233900000.0
2005-04-25 01:00:00,2.26435,2.26445,2.26306,2.26316,263100000.0
2005-04-25 01:05:00,2.26293,2.26414,2.26288,2.26348,286300000.0
2005-04-25 01:10:00,2.26368,2.26433,2.2631,2.26409,220900000.0
2005-04-25 01:15:00,2.2638,2.26477,2.26351,2.26405,250399999.0
2005-04-25 01:20:00,2.26406,2.26485,2.26363,2.26394,250200000.0
2005-04-25 01:25:00,2.26388,2.26412,2.26325,2.26401,269400000.0
2005-04-25 01:30:00,2.26392,2.26436,2.26339,2.2639,302700001.0
2005-04-25 01:35:00,2.26366,2.2645,2.26323,2.26357,276700000.0
2005-04-25 01:40:00,2.2634,2.26538,2.2634,2.26422,333300000.0
2005-04-25 01:45:00,2.26398,2.2651,2.2637,2.26461,223199999.0
2005-04-25 01:50:00,2.26473,2.26533,2.26375,2.26416,279599999.0
2005-04-25 01:55:00,2.26444,2.26464,2.26333,2.26397,202500000.0
2005-04-25 02:00:00,2.26341,2.26462,2.26327,2.26457,166700000.0
2005-04-25 02:05:00,2.26484,2.26517,2.26403,2.26509,186900000.0
2005-04-25 02:10:00,2.26484,2.26718,2.26456,2.26625,183200000.0
2005-04-25 02:15:00,2.26636,2.267,2.26599,2.2667,250000000.0
2005-04-25 02:20:00,2.26635,2.26837,2.2661,2.2682,206000000.0
2005-04-25 02:25:00,2.26845,2.26873,2.26773,2.26805,216100000.0
2005-04-25 02:30:00,2.26821,2.26903,2.26807,2.26897,192700000.0
2005-04-25 02:35:00,2.26875,2.26922,2.26834,2.26892,192400000.0
2005-04-25 02:40:00,2.26902,2.26947,2.26849,2.26878,194800000.0
2005-04-25 02:45:00,2.26868,2.26882,2.26771,2.26778,218700000.0
2005-04-25 02:50:00,2.26812,2.26885,2.2676,2.26875,142200000.0
2005-04-25 02:55:00,2.26847,2.26872,2.26792,2.26793,198100000.0
2005-04-25 03:00:00,2.26768,2.26893,2.26732,2.26864,156600000.0
2005-04-25 03:05:00,2.26873,2.26927,2.26794,2.26869,157700000.0
2005-04-25 03:10:00,2.26913,2.26913,2.26771,2.26847,193600000.0
2005-04-25 03:15:00,2.26836,2.26877,2.26784,2.26818,160200000.0
2005-04-25 03:20:00,2.26808,2.26904,2.26765,2.26828,224299999.0
2005-04-25 03:25:00,2.26847,2.26864,2.26733,2.26737,195500001.0
2005-04-25 03:30:00,2.26777,2.26814,2.26723,2.268,243400000.0
2005-04-25 03:35:00,2.26797,2.2685,2.26761,2.26785,181300000.0
2005-04-25 03:40:00,2.26769,2.26856,2.26762,2.26793,263199998.0
2005-04-25 03:45:00,2.26807,2.2685,2.2678,2.26829,161700000.0
2005-04-25 03:50:00,2.26842,2.26842,2.26756,2.26829,152500000.0
2005-04-25 03:55:00,2.26827,2.2684,2.26749,2.26819,183200000.0
2005-04-25 04:00:00,2.2678,2.26806,2.2672,2.26745,172700000.0
2005-04-25 04:05:00,2.2672,2.26786,2.26691,2.26767,195300001.0
2005-04-25 04:10:00,2.26748,2.26794,2.26721,2.26747,158900000.0
2005-04-25 04:15:00,2.26693,2.26817,2.26693,2.26753,213500000.0
2005-04-25 04:20:00,2.26769,2.26821,2.26713,2.26724,196100000.0
2005-04-25 04:25:00,2.26726,2.26788,2.26681,2.26727,215300000.0
2005-04-25 04:30:00,2.26663,2.26757,2.26653,2.26683,196500001.0
2005-04-25 04:35:00,2.26715,2.26735,2.26637,2.2667,186100000.0
2005-04-25 04:40:00,2.26668,2.26744,2.26631,2.26675,182200000.0
2005-04-25 04:45:00,2.26657,2.26714,2.26585,2.2664,139300000.0
2005-04-25 04:50:00,2.26648,2.2669,2.26589,2.26635,216599999.0
2005-04-25 04:55:00,2.26643,2.26685,2.26567,2.26644,175100000.0
2005-04-25 05:00:00,2.26548,2.2665,2.26509,2.26596,206200000.0
2005-04-25 05:05:00,2.2659,2.26611,2.26512,2.26558,271400000.0
2005-04-25 05:10:00,2.26565,2.26628,2.26515,2.26531,165500000.0
2005-04-25 05:15:00,2.26587,2.26596,2.26443,2.26523,197800000.0
2005-04-25 05:20:00,2.26525,2.26552,2.26405,2.26433,194800001.0
2005-04-25 05:25:00,2.26537,2.26603,2.26466,2.26489,215400001.0
2005-04-25 05:30:00,2.26542,2.26613,2.26485,2.2658,221400000.0
2005-04-25 05:35:00,2.26567,2.26612,2.2649,2.26516,232999998.0
2005-04-25 05:40:00,2.26523,2.26638,2.26507,2.26622,199200000.0
2005-04-25 05:45:00,2.26621,2.26713,2.26603,2.26689,241200000.0
2005-04-25 05:50:00,2.26677,2.26729,2.26589,2.26664,156300000.0
2005-04-25 05:55:00,2.26704,2.26765,2.26678,2.26714,161200000.0
2005-04-25 06:00:00,2.26717,2.26739,2.2662,2.26666,165500000.0
2005-04-25 06:05:00,2.26674,2.26762,2.26663,2.26663,160300000.0
2005-04-25 06:10:00,2.26721,2.26724,2.26601,2.2665,211400000.0
2005-04-25 06:15:00,2.26698,2.26717,2.26609,2.26613,132100000.0
2005-04-25 06:20:00,2.26618,2.26756,2.2657,2.26644,230400000.0
2005-04-25 06:25:00,2.26616,2.26687,2.26578,2.26624,159700000.0
2005-04-25 06:30:00,2.26639,2.26731,2.26571,2.26638,193000000.0
2005-04-25 06:35:00,2.26684,2.26698,2.26574,2.26668,167300000.0
2005-04-25 06:40:00,2.26598,2.26732,2.2657,2.26729,198300000.0
2005-04-25 06:45:00,2.26693,2.26763,2.26621,2.26701,128000000.0
2005-04-25 06:50:00,2.26667,2.26725,2.26638,2.2669,225800000.0
2005-04-25 06:55:00,2.26658,2.26729,2.26625,2.26693,172300000.0
2005-04-25 07:00:00,2.26694,2.26719,2.26635,2.26635,220500000.0
2005-04-25 07:05:00,2.26684,2.26733,2.26605,2.26676,169600000.0
2005-04-25 07:10:00,2.267,2.268,2.26689,2.26737,153200000.0
2005-04-25 07:15:00,2.26776,2.26792,2.26677,2.26741,191800000.0
2005-04-25 07:20:00,2.26722,2.26738,2.26648,2.26727,227500000.0
2005-04-25 07:25:00,2.26701,2.26779,2.2664,2.26744,142000000.0
2005-04-25 07:30:00,2.26789,2.26789,2.26558,2.26645,175900000.0
2005-04-25 07:35:00,2.26658,2.26712,2.26576,2.2663,183300000.0
2005-04-25 07:40:00,2.26633,2.26686,2.26572,2.26653,173900001.0
2005-04-25 07:45:00,2.26665,2.26692,2.26572,2.26647,154400000.0
2005-04-25 07:50:00,2.26623,2.26678,2.26589,2.26646,167900000.0
2005-04-25 07:55:00,2.26578,2.267,2.26578,2.26646,212800001.0
2005-04-25 08:00:00,2.2665,2.26666,2.26591,2.26626,206499999.0
2005-04-25 08:05:00,2.266,2.26673,2.26574,2.26596,164100000.0
2005-04-25 08:10:00,2.26579,2.2671,2.26552,2.26678,183800000.0
2005-04-25 08:15:00,2.26682,2.26763,2.26658,2.26735,195800000.0
2005-04-25 08:20:00,2.26735,2.26756,2.26518,2.26566,142100000.0
2005-04-25 08:25:00,2.26595,2.26646,2.26558,2.26578,218700000.0
2005-04-25 08:30:00,2.26578,2.26623,2.26413,2.26493,183600000.0
2005-04-25 08:35:00,2.26503,2.26634,2.26503,2.26589,185600000.0
2005-04-25 08:40:00,2.26555,2.26737,2.26555,2.26683,142000000.0
2005-04-25 08:45:00,2.26702,2.26718,2.26561,2.26561,182900000.0
2005-04-25 08:50:00,2.26535,2.26581,2.26497,2.26497,187200000.0
2005-04-25 08:55:00,2.26487,2.26559,2.26468,2.26542,192900000.0
2005-04-25 09:00:00,2.26516,2.26553,2.26486,2.26519,154600000.0
2005-04-25 09:05:00,2.2654,2.26637,2.26509,2.26629,165300000.0
2005-04-25 09:10:00,2.26633,2.26684,2.26599,2.26664,160600000.0
2005-04-25 09:15:00,2.26653,2.26742,2.26619,2.26728,180900000.0
2005-04-25 09:20:00,2.26737,2.26797,2.26697,2.2677,228800000.0
2005-04-25 09:25:00,2.26758,2.26816,2.26726,2.26768,170200000.0
2005-04-25 09:30:00,2.26765,2.26792,2.26704,2.26785,178100000.0
2005-04-25 09:35:00,2.2681,2.26839,2.26708,2.26835,190300001.0
2005-04-25 09:40:00,2.2679,2.26923,2.2679,2.2687,177000000.0
2005-04-25 09:45:00,2.26863,2.26907,2.2681,2.26848,198600001.0
2005-04-25 09:50:00,2.26915,2.26925,2.26853,2.26873,184100000.0
2005-04-25 09:55:00,2.26897,2.26902,2.26749,2.26792,210399999.0
2005-04-25 10:00:00,2.26786,2.26854,2.26696,2.26731,206000000.0
2005-04-25 10:05:00,2.26723,2.26831,2.26687,2.26792,158000000.0
2005-04-25 10:10:00,2.26807,2.26817,2.26723,2.2678,154700000.0
2005-04-25 10:15:00,2.26815,2.26913,2.26756,2.26894,195500000.0
2005-04-25 10:20:00,2.26877,2.27,2.26854,2.26936,215400000.0
2005-04-25 10:25:00,2.26957,2.26983,2.26875,2.26908,206000000.0
2005-04-25 10:30:00,2.26889,2.27001,2.2688,2.2698,197900000.0
2005-04-25 10:35:00,2.27012,2.27017,2.26826,2.26855,228900000.0
2005-04-25 10:40:00,2.26867,2.26926,2.2682,2.26854,184800000.0
2005-04-25 10:45:00,2.26853,2.26984,2.26817,2.26984,159000000.0
2005-04-25 10:50:00,2.2694,2.26992,2.26907,2.26953,143700000.0
2005-04-25 10:55:00,2.2696,2.26987,2.26882,2.26979,196100000.0
2005-04-25 11:00:00,2.27002,2.27129,2.2694,2.27115,204400000.0
2005-04-25 11:05:00,2.27084,2.27133,2.27027,2.27082,197000000.0
2005-04-25 11:10:00,2.27072,2.27102,2.27007,2.27037,234400000.0
2005-04-25 11:15:00,2.27033,2.27203,2.27024,2.27161,211500000.0
2005-04-25 11:20:00,2.27177,2.2723,2.2715,2.27189,169700000.0
2005-04-25 11:25:00,2.27204,2.27214,2.2713,2.27192,209200000.0
2005-04-25 11:30:00,2.27174,2.27219,2.27133,2.27169,176300000.0
2005-04-25 11:35:00,2.2717,2.27261,2.27142,2.27239,225700000.0
2005-04-25 11:40:00,2.2722,2.27277,2.27206,2.27233,185200000.0
2005-04-25 11:45:00,2.27268,2.27335,2.27211,2.27317,161700000.0
2005-04-25 11:50:00,2.27298,2.27363,2.27279,2.27305,191400001.0
2005-04-25 11:55:00,2.27305,2.27457,2.27286,2.27445,160700000.0
2005-04-25 12:00:00,2.27433,2.27457,2.27355,2.27401,245499999.0
2005-04-25 12:05:00,2.27447,2.27459,2.2736,2.27392,199100000.0
2005-04-25 12:10:00,2.2742,2.27465,2.27378,2.27387,167500000.0
2005-04-25 12:15:00,2.27376,2.27423,2.27345,2.27373,232800000.0
2005-04-25 12:20:00,2.27345,2.27409,2.27336,2.27375,207100000.0
2005-04-25 12:25:00,2.27391,2.27418,2.27336,2.27375,228000000.0
2005-04-25 12:30:00,2.27382,2.27483,2.27331,2.27451,200500000.0
2005-04-25 12:35:00,2.27464,2.27479,2.2738,2.27419,214600000.0
2005-04-25 12:40:00,2.27437,2.27466,2.27373,2.27435,186500000.0
2005-04-25 12:45:00,2.27435,2.27509,2.27394,2.27478,197500000.0
2005-04-25 12:50:00,2.2754,2.2754,2.27406,2.27492,186200000.0
2005-04-25 12:55:00,2.27464,2.2749,2.27417,2.27462,189700000.0
2005-04-25 13:00:00,2.27444,2.27518,2.27431,2.27494,222000000.0
2005-04-25 13:05:00,2.27469,2.27543,2.27438,2.27486,193500000.0
2005-04-25 13:10:00,2.2752,2.27533,2.27455,2.27491,190400000.0
2005-04-25 13:15:00,2.27495,2.27551,2.27428,2.27523,196500000.0
2005-04-25 13:20:00,2.27496,2.27621,2.27487,2.27599,177900000.0
2005-04-25 13:25:00,2.27597,2.27613,2.27483,2.27521,176200000.0
2005-04-25 13:30:00,2.27517,2.27572,2.27487,2.27517,213199999.0
2005-04-25 13:35:00,2.27549,2.27565,2.27466,2.27534,199300000.0
2005-04-25 13:40:00,2.2753,2.27548,2.27464,2.27501,175900000.0
2005-04-25 13:45:00,2.27509,2.27532,2.27467,2.27488,165300000.0
2005-04-25 13:50:00,2.27523,2.27545,2.27467,2.27499,184700000.0
2005-04-25 13:55:00,2.27534,2.27557,2.2747,2.27528,207400000.0
2005-04-25 14:00:00,2.27537,2.2758,2.27504,2.27558,144200000.0
2005-04-25 14:05:00,2.27547,2.27568,2.27427,2.27441,147300000.0
2005-04-25 14:10:00,2.2741,2.27557,2.27392,2.27476,183200000.0
2005-04-25 14:15:00,2.27439,2.27468,2.27371,2.27451,218600000.0
2005-04-25 14:20:00,2.27448,2.27505,2.27416,2.27463,201100000.0
2005-04-25 14:25:00,2.27458,2.27566,2.27458,2.27513,182300000.0
2005-04-25 14:30:00,2.27535,2.27605,2.27514,2.27557,199200000.0
2005-04-25 14:35:00,2.27568,2.2758,2.27464,2.275,165799999.0
2005-04-25 14:40:00,2.27505,2.27507,2.27359,2.27404,158700000.0
2005-04-25 14:45:00,2.27395,2.27509,2.27349,2.27419,196700000.0
2005-04-25 14:50:00,2.27415,2.27501,2.27383,2.27442,193800000.0
2005-04-25 14:55:00,2.2741,2.27473,2.27292,2.27298,221800000.0
2005-04-25 15:00:00,2.27331,2.2735,2.27157,2.27166,252099998.0
2005-04-25 15:05:00,2.27193,2.27273,2.27143,2.27205,202800000.0
2005-04-25 15:10:00,2.27237,2.27242,2.27128,2.27238,143000000.0
2005-04-25 15:15:00,2.27241,2.27253,2.27066,2.27088,168800001.0
2005-04-25 15:20:00,2.27111,2.27138,2.26979,2.2702,130600000.0
2005-04-25 15:25:00,2.27057,2.27094,2.27011,2.27065,208700000.0
2005-04-25 15:30:00,2.27045,2.27063,2.2691,2.26932,179900000.0
2005-04-25 15:35:00,2.26942,2.2702,2.26911,2.26975,211599999.0
2005-04-25 15:40:00,2.27012,2.27082,2.26971,2.27023,173900000.0
2005-04-25 15:45:00,2.27026,2.27079,2.26959,2.27063,217100000.0
2005-04-25 15:50:00,2.27051,2.2718,2.27047,2.27089,172300000.0
2005-04-25 15:55:00,2.27098,2.27235,2.2708,2.27167,200700000.0
2005-04-25 16:00:00,2.27158,2.27242,2.27128,2.27154,190200000.0
2005-04-25 16:05:00,2.27154,2.27247,2.27141,2.27211,187100000.0
2005-04-25 16:10:00,2.2722,2.27296,2.27188,2.27258,216900000.0
2005-04-25 16:15:00,2.27274,2.27435,2.27256,2.27405,168600000.0
2005-04-25 16:20:00,2.27422,2.27429,2.27324,2.2733,191700000.0
2005-04-25 16:25:00,2.27341,2.27373,2.27301,2.27361,173800000.0
2005-04-25 16:30:00,2.27337,2.27431,2.27305,2.27409,169000000.0
2005-04-25 16:35:00,2.27433,2.27472,2.27353,2.27452,174400000.0
2005-04-25 16:40:00,2.27428,2.27454,2.27285,2.27327,181400000.0
2005-04-25 16:45:00,2.27318,2.27352,2.27244,2.27352,197900000.0
2005-04-25 16:50:00,2.27329,2.27353,2.27223,2.27235,176600000.0
2005-04-25 16:55:00,2.27257,2.27276,2.27125,2.27276,184900000.0
2005-04-25 17:00:00,2.27253,2.27339,2.27234,2.27305,199600000.0
2005-04-25 17:05:00,2.27328,2.2739,2.27308,2.27384,184700000.0
2005-04-25 17:10:00,2.27387,2.27387,2.27267,2.27279,212400000.0
2005-04-25 17:15:00,2.27277,2.27331,2.27212,2.2725,169500000.0
2005-04-25 17:20:00,2.27272,2.27294,2.27155,2.27257,219000000.0
2005-04-25 17:25:00,2.27243,2.27337,2.27185,2.27248,167600000.0
2005-04-25 17:30:00,2.27267,2.27268,2.27172,2.27176,213500001.0
2005-04-25 17:35:00,2.2719,2.2724,2.27138,2.27159,231300000.0
2005-04-25 17:40:00,2.27195,2.27238,2.27136,2.27205,172800000.0
2005-04-25 17:45:00,2.27196,2.27325,2.27194,2.27267,178400000.0
2005-04-25 17:50:00,2.27252,2.27281,2.27136,2.2715,196300000.0
2005-04-25 17:55:00,2.27128,2.27232,2.27101,2.27131,140100000.0
2005-04-25 18:00:00,2.27191,2.27237,2.27131,2.27148,1429600001.0
2005-04-25 18:05:00,2.27155,2.27195,2.27052,2.27128,1739299997.0
2005-04-25 18:10:00,2.27122,2.27147,2.27028,2.27089,1175300000.0
2005-04-25 18:15:00,2.27092,2.27125,2.27,2.27053,1368500001.0
2005-04-25 18:20:00,2.27078,2.27162,2.27013,2.27113,1429100000.0
2005-04-25 18:25:00,2.27036,2.27118,2.27016,2.27053,1315700000.0
2005-04-25 18:30:00,2.27073,2.27144,2.2703,2.27122,1294100000.0
2005-04-25 18:35:00,2.27105,2.27211,2.27037,2.27211,649800000.0
2005-04-25 18:40:00,2.27182,2.27262,2.27162,2.2723,692099999.0
2005-04-25 18:45:00,2.27223,2.27264,2.27153,2.27231,308200002.0
2005-04-25 18:50:00,2.27263,2.27276,2.272,2.27237,625800000.0
2005-04-25 18:55:00,2.27214,2.27274,2.27162,2.27216,773300000.0
2005-04-25 19:00:00,2.27198,2.27284,2.2717,2.27233,403900000.0
2005-04-25 19:05:00,2.27226,2.27247,2.27097,2.27097,802700001.0
2005-04-25 19:10:00,2.27181,2.272,2.26994,2.27115,432099999.0
2005-04-25 19:15:00,2.27113,2.2716,2.27058,2.27117,456800000.0
2005-04-25 19:20:00,2.27074,2.27119,2.27013,2.2709,496000000.0
2005-04-25 19:25:00,2.271,2.27142,2.27014,2.27109,569600001.0
2005-04-25 19:30:00,2.27116,2.27172,2.27075,2.27122,576400001.0
2005-04-25 19:35:00,2.27133,2.27187,2.27066,2.27158,330800000.0
2005-04-25 19:40:00,2.27181,2.27222,2.27097,2.27177,508799998.0
2005-04-25 19:45:00,2.27199,2.27224,2.27128,2.27211,360300000.0
2005-04-25 19:50:00,2.27193,2.27226,2.27108,2.27168,317800000.0
2005-04-25 19:55:00,2.27148,2.27233,2.2714,2.27213,501499999.0
2005-04-25 20:00:00,2.2724,2.27257,2.27167,2.27199,225300001.0
2005-04-25 20:05:00,2.27165,2.27198,2.27016,2.27137,221700000.0
2005-04-25 20:10:00,2.27158,2.27165,2.27052,2.27052,477600000.0
2005-04-25 20:15:00,2.27098,2.27134,2.26991,2.27065,598199999.0
2005-04-25 20:20:00,2.27059,2.27088,2.26994,2.2704,644899999.0
2005-04-25 20:25:00,2.27059,2.27093,2.26989,2.27064,887300001.0
2005-04-25 20:30:00,2.27016,2.27073,2.2697,2.27013,1056199999.0
2005-04-25 20:35:00,2.27016,2.27081,2.26944,2.27056,496000000.0
2005-04-25 20:40:00,2.26992,2.27074,2.26992,2.27056,732500000.0
2005-04-25 20:45:00,2.27067,2.27104,2.26966,2.27042,568100001.0
2005-04-25 20:50:00,2.27039,2.2707,2.26938,2.26992,733700000.0
2005-04-25 20:55:00,2.27004,2.27042,2.26922,2.26966,1016899998.0
2005-04-25 21:00:00,2.26941,2.26987,2.2688,2.2696,822200001.0
2005-04-25 21:05:00,2.26929,2.26963,2.26842,2.2685,253600000.0
2005-04-25 21:10:00,2.26873,2.27069,2.26805,2.26955,505000000.0
2005-04-25 21:15:00,2.26948,2.26975,2.26895,2.26924,636000000.0
2005-04-25 21:20:00,2.26917,2.27004,2.26863,2.26982,808800001.0
2005-04-25 21:25:00,2.26959,2.2704,2.26886,2.26951,272900000.0
2005-04-25 21:30:00,2.27002,2.27039,2.26931,2.26987,457000000.0
2005-04-25 21:35:00,2.27001,2.27029,2.26907,2.26976,314800000.0
2005-04-25 21:40:00,2.26969,2.2702,2.26934,2.26965,361199999.0
2005-04-25 21:45:00,2.26947,2.27032,2.26909,2.26947,421200000.0
2005-04-25 21:50:00,2.26957,2.26994,2.26929,2.26985,337199998.0
2005-04-25 21:55:00,2.26975,2.27002,2.26872,2.26907,382699999.0
2005-04-25 22:00:00,2.26904,2.26943,2.2686,2.26905,303300001.0
2005-04-25 22:05:00,2.26894,2.26959,2.26884,2.26913,227300000.0
2005-04-25 22:10:00,2.26948,2.26986,2.26892,2.26948,201700000.0
2005-04-25 22:15:00,2.26934,2.26981,2.26873,2.26911,390699998.0
2005-04-25 22:20:00,2.26925,2.26956,2.2685,2.26922,296100000.0
2005-04-25 22:25:00,2.26891,2.26948,2.26804,2.26948,332100000.0
2005-04-25 22:30:00,2.26949,2.26979,2.26874,2.26908,363799999.0
2005-04-25 22:35:00,2.26885,2.26908,2.26779,2.26872,155800000.0
2005-04-25 22:40:00,2.26897,2.2691,2.26769,2.26873,304600000.0
2005-04-25 22:45:00,2.26876,2.26934,2.26824,2.26868,362800000.0
2005-04-25 22:50:00,2.26893,2.26893,2.26768,2.26845,269400000.0
2005-04-25 22:55:00,2.26832,2.26864,2.26773,2.26773,199300000.0
2005-04-25 23:00:00,2.2676,2.26859,2.26755,2.26788,225199999.0
2005-04-25 23:05:00,2.26828,2.269,2.26782,2.26861,194000000.0
2005-04-25 23:10:00,2.26845,2.26948,2.2683,2.26911,179000000.0
2005-04-25 23:15:00,2.26886,2.27034,2.26877,2.26955,173300000.0
2005-04-25 23:20:00,2.26948,2.27007,2.26896,2.26962,189500000.0
2005-04-25 23:25:00,2.26958,2.27017,2.26898,2.26965,207599999.0
2005-04-25 23:30:00,2.26972,2.27012,2.26912,2.26935,224600000.0
2005-04-25 23:35:00,2.27003,2.27007,2.26901,2.2699,197400000.0
2005-04-25 23:40:00,2.26937,2.27061,2.26926,2.27023,179000000.0
2005-04-25 23:45:00,2.27012,2.27076,2.2693,2.27031,158400000.0
2005-04-25 23:50:00,2.27013,2.27035,2.26938,2.27021,166000000.0
2005-04-25 23:55:00,2.27012,2.27057,2.26949,2.27057,180000000.0
2005-04-26 00:00:00,2.2706,2.27067,2.2695,2.2698,157400000.0
2005-04-26 00:05:00,2.26973,2.27038,2.26901,2.26982,123900000.0
2005-04-26 00:10:00,2.27035,2.27064,2.26968,2.27007,212400000.0
2005-04-26 00:15:00,2.27031,2.27055,2.26983,2.27045,160000000.0
2005-04-26 00:20:00,2.26994,2.27092,2.26968,2.27038,203500000.0
2005-04-26 00:25:00,2.27009,2.27076,2.26988,2.27041,210100000.0
2005-04-26 00:30:00,2.27052,2.27064,2.26967,2.26967,157100000.0
2005-04-26 00:35:00,2.27,2.27077,2.26956,2.2706,176299999.0
2005-04-26 00:40:00,2.27015,2.27067,2.26979,2.27018,152100000.0
2005-04-26 00:45:00,2.26973,2.27082,2.26962,2.27068,191400000.0
2005-04-26 00:50:00,2.2704,2.27088,2.26957,2.27085,198600000.0
2005-04-26 00:55:00,2.26995,2.27137,2.26995,2.27093,220199999.0
2005-04-26 01:00:00,2.27075,2.27155,2.26973,2.26973,173300000.0
2005-04-26 01:05:00,2.27029,2.27106,2.26994,2.27041,195100001.0
2005-04-26 01:10:00,2.27102,2.27124,2.27009,2.2705,155600000.0
2005-04-26 01:15:00,2.27072,2.27089,2.26954,2.27027,228200000.0
2005-04-26 01:20:00,2.27018,2.27077,2.26988,2.27063,159400000.0
2005-04-26 01:25:00,2.2701,2.27097,2.26966,2.27025,202999998.0
2005-04-26 01:30:00,2.27025,2.2709,2.26999,2.27061,229100000.0
2005-04-26 01:35:00,2.27068,2.27167,2.27068,2.27097,167400001.0
2005-04-26 01:40:00,2.27108,2.27129,2.27044,2.27094,202000000.0
2005-04-26 01:45:00,2.27066,2.27181,2.27023,2.27164,222200000.0
2005-04-26 01:50:00,2.27128,2.27175,2.27066,2.27149,215900000.0
2005-04-26 01:55:00,2.27131,2.27178,2.27079,2.27084,165500000.0
2005-04-26 02:00:00,2.27135,2.27165,2.27038,2.27059,217099999.0
2005-04-26 02:05:00,2.27056,2.27139,2.27045,2.27128,177500000.0
2005-04-26 02:10:00,2.27105,2.27167,2.27052,2.27155,161800000.0
2005-04-26 02:15:00,2.27164,2.27177,2.27092,2.27145,169500000.0
2005-04-26 02:20:00,2.27102,2.27154,2.27051,2.27129,202600001.0
2005-04-26 02:25:00,2.27087,2.27159,2.27046,2.27108,195800001.0
2005-04-26 02:30:00,2.2711,2.27146,2.27033,2.27118,184200000.0
2005-04-26 02:35:00,2.27065,2.2713,2.27016,2.27108,155800000.0
2005-04-26 02:40:00,2.27086,2.27115,2.27009,2.27059,221199999.0
2005-04-26 02:45:00,2.2707,2.27129,2.27035,2.27076,204300001.0
2005-04-26 02:50:00,2.27101,2.27134,2.27033,2.27111,169600000.0
2005-04-26 02:55:00,2.27095,2.27133,2.26972,2.26972,174500001.0
2005-04-26 03:00:00,2.26965,2.27059,2.26954,2.27059,146800000.0
2005-04-26 03:05:00,2.27037,2.27121,2.2699,2.27015,161500000.0
2005-04-26 03:10:00,2.2702,2.27112,2.2701,2.27087,185000000.0
2005-04-26 03:15:00,2.27045,2.27088,2.26988,2.27043,174500000.0
2005-04-26 03:20:00,2.27114,2.27114,2.26987,2.26987,149600000.0
2005-04-26 03:25:00,2.27065,2.2708,2.26968,2.2703,218900000.0
2005-04-26 03:30:00,2.27044,2.27065,2.26946,2.26977,205400000.0
2005-04-26 03:35:00,2.26952,2.27071,2.26952,2.26959,187700000.0
2005-04-26 03:40:00,2.27025,2.2707,2.2699,2.27038,189000001.0
2005-04-26 03:45:00,2.27019,2.27105,2.26948,2.27076,162500000.0
2005-04-26 03:50:00,2.27118,2.27154,2.27014,2.27022,174300000.0
2005-04-26 03:55:00,2.27108,2.27133,2.27054,2.2711,196700001.0
2005-04-26 04:00:00,2.27135,2.27137,2.27021,2.27092,234000000.0
2005-04-26 04:05:00,2.27023,2.27137,2.27007,2.27053,166300000.0
2005-04-26 04:10:00,2.27082,2.27113,2.26985,2.2706,162000000.0
2005-04-26 04:15:00,2.27055,2.27092,2.26991,2.27079,172500000.0
2005-04-26 04:20:00,2.27112,2.27112,2.27019,2.27041,188300001.0
2005-04-26 04:25:00,2.2709,2.27131,2.26971,2.27131,192400000.0
2005-04-26 04:30:00,2.27102,2.27144,2.27015,2.2704,190500000.0
2005-04-26 04:35:00,2.27096,2.27114,2.27011,2.27028,166700000.0
2005-04-26 04:40:00,2.27074,2.27095,2.26958,2.26997,158900000.0
2005-04-26 04:45:00,2.2699,2.27083,2.26962,2.27005,182000000.0
2005-04-26 04:50:00,2.26958,2.2709,2.26953,2.26983,178700001.0
2005-04-26 04:55:00,2.27038,2.27056,2.26958,2.27036,180300000.0
2005-04-26 05:00:00,2.27022,2.27083,2.26975,2.27049,156100000.0
2005-04-26 05:05:00,2.27078,2.27098,2.2701,2.27034,157700000.0
2005-04-26 05:10:00,2.27082,2.27106,2.27015,2.27077,187500000.0
2005-04-26 05:15:00,2.27087,2.27091,2.27003,2.27063,204500000.0
2005-04-26 05:20:00,2.27023,2.27057,2.26965,2.27038,217400000.0
2005-04-26 05:25:00,2.2706,2.27064,2.2695,2.27052,185000000.0
2005-04-26 05:30:00,2.27043,2.2708,2.26965,2.27015,166300000.0
2005-04-26 05:35:00,2.27033,2.27105,2.26955,2.27081,194500000.0
2005-04-26 05:40:00,2.27046,2.27086,2.26975,2.26995,177000000.0
2005-04-26 05:45:00,2.26974,2.2706,2.26945,2.27026,198500000.0
2005-04-26 05:50:00,2.26999,2.27019,2.26903,2.26934,187000000.0
2005-04-26 05:55:00,2.26965,2.27005,2.26875,2.26965,169700001.0
2005-04-26 06:00:00,2.26924,2.26997,2.26922,2.26974,232900000.0
2005-04-26 06:05:00,2.26977,2.27015,2.2691,2.26953,174500000.0
2005-04-26 06:10:00,2.26977,2.27031,2.26905,2.27018,200900001.0
2005-04-26 06:15:00,2.27031,2.2706,2.26957,2.26987,179600000.0
2005-04-26 06:20:00,2.27006,2.2704,2.26871,2.2695,228800000.0
2005-04-26 06:25:00,2.26929,2.2697,2.26866,2.26919,177100000.0
2005-04-26 06:30:00,2.2691,2.26944,2.26851,2.26893,168400000.0
2005-04-26 06:35:00,2.26852,2.26895,2.26722,2.26722,232100000.0
2005-04-26 06:40:00,2.26741,2.26798,2.26704,2.26716,205700000.0
2005-04-26 06:45:00,2.26772,2.26842,2.26723,2.26723,144800000.0
2005-04-26 06:50:00,2.26792,2.26877,2.26792,2.26863,160700000.0
2005-04-26 06:55:00,2.26868,2.26877,2.26753,2.2687,191400000.0
2005-04-26 07:00:00,2.26851,2.26877,2.26735,2.26808,194700000.0
2005-04-26 07:05:00,2.26809,2.2688,2.26791,2.2685,131700000.0
2005-04-26 07:10:00,2.26847,2.26867,2.26771,2.26806,192300000.0
2005-04-26 07:15:00,2.26849,2.26849,2.26779,2.26804,174100000.0
2005-04-26 07:20:00,2.26822,2.26854,2.26768,2.26838,209100001.0
2005-04-26 07:25:00,2.26802,2.26822,2.26746,2.26785,183700000.0
2005-04-26 07:30:00,2.26798,2.26841,2.26767,2.26832,194000001.0
2005-04-26 07:35:00,2.26834,2.26849,2.26773,2.26812,208900002.0
2005-04-26 07:40:00,2.26811,2.26852,2.26766,2.26789,155400000.0
2005-04-26 07:45:00,2.26787,2.26802,2.26741,2.26799,160400000.0
2005-04-26 07:50:00,2.26784,2.26915,2.26761,2.26859,189700000.0
2005-04-26 07:55:00,2.26845,2.26903,2.26831,2.26872,202800000.0
2005-04-26 08:00:00,2.2691,2.2691,2.2676,2.26816,221900000.0
2005-04-26 08:05:00,2.26797,2.26824,2.26685,2.26727,248200000.0
2005-04-26 08:10:00,2.26713,2.26793,2.26682,2.26759,161000000.0
2005-04-26 08:15:00,2.26762,2.26785,2.26685,2.26751,191100000.0
2005-04-26 08:20:00,2.26721,2.2679,2.26699,2.26767,176200000.0
2005-04-26 08:25:00,2.26757,2.26825,2.26722,2.26796,217700000.0
2005-04-26 08:30:00,2.26804,2.26826,2.2668,2.26705,182200000.0
2005-04-26 08:35:00,2.26686,2.26713,2.26652,2.26692,224499998.0
2005-04-26 08:40:00,2.26668,2.26752,2.26531,2.26602,201800000.0
2005-04-26 08:45:00,2.26622,2.26632,2.26545,2.26614,158700000.0
2005-04-26 08:50:00,2.26561,2.2663,2.26529,2.26538,165800000.0
2005-04-26 08:55:00,2.26554,2.26638,2.26527,2.266,154400000.0
2005-04-26 09:00:00,2.26552,2.26594,2.265,2.2658,165300000.0
2005-04-26 09:05:00,2.26606,2.26643,2.26458,2.26487,182800000.0
2005-04-26 09:10:00,2.26528,2.26601,2.26478,2.26595,178100000.0
2005-04-26 09:15:00,2.26582,2.26597,2.26523,2.26523,194700000.0
2005-04-26 09:20:00,2.26602,2.26659,2.26533,2.26648,187500000.0
2005-04-26 09:25:00,2.26619,2.26659,2.26536,2.26586,189400000.0
2005-04-26 09:30:00,2.26578,2.26667,2.26573,2.2663,233400000.0
2005-04-26 09:35:00,2.26635,2.26704,2.26612,2.26628,197800000.0
2005-04-26 09:40:00,2.26603,2.26646,2.26554,2.26588,154800000.0
2005-04-26 09:45:00,2.26548,2.26656,2.26508,2.26656,190600000.0
2005-04-26 09:50:00,2.26601,2.26703,2.26568,2.26629,187600000.0
2005-04-26 09:55:00,2.26623,2.26664,2.26482,2.26547,172700000.0
2005-04-26 10:00:00,2.26547,2.26603,2.26508,2.26572,204600000.0
2005-04-26 10:05:00,2.26565,2.26624,2.26538,2.26589,215800000.0
2005-04-26 10:10:00,2.26588,2.2661,2.26536,2.26555,174900000.0
2005-04-26 10:15:00,2.26588,2.26632,2.26564,2.26613,144800000.0
2005-04-26 10:20:00,2.26585,2.26686,2.26533,2.26648,204100000.0
2005-04-26 10:25:00,2.26645,2.26667,2.26548,2.26654,212900000.0
2005-04-26 10:30:00,2.26649,2.2667,2.26598,2.2667,216500000.0
2005-04-26 10:35:00,2.26638,2.26695,2.26577,2.26682,186200000.0
2005-04-26 10:40:00,2.26673,2.26729,2.26642,2.26669,203599998.0
2005-04-26 10:45:00,2.26608,2.26687,2.2657,2.26665,216400000.0
2005-04-26 10:50:00,2.26672,2.26687,2.26588,2.26644,142100000.0
2005-04-26 10:55:00,2.26633,2.26728,2.26581,2.2672,211300000.0
2005-04-26 11:00:00,2.26693,2.26771,2.26675,2.26728,239299999.0
2005-04-26 11:05:00,2.26746,2.2679,2.26722,2.26758,165400000.0
2005-04-26 11:10:00,2.26764,2.26807,2.26724,2.26741,230300000.0
2005-04-26 11:15:00,2.26716,2.26747,2.26692,2.26723,233000001.0
2005-04-26 11:20:00,2.26722,2.26756,2.26687,2.2673,212200001.0
2005-04-26 11:25:00,2.26709,2.26742,2.2664,2.2664,197200000.0
2005-04-26 11:30:00,2.26667,2.26684,2.26603,2.26626,175100000.0
2005-04-26 11:35:00,2.26639,2.26708,2.2662,2.26634,190400000.0
2005-04-26 11:40:00,2.26622,2.26701,2.26622,2.2665,230000000.0
2005-04-26 11:45:00,2.26661,2.26677,2.26588,2.26622,151200000.0
2005-04-26 11:50:00,2.26621,2.26639,2.26549,2.26568,212400000.0
2005-04-26 11:55:00,2.2654,2.26624,2.26497,2.26566,177900000.0
2005-04-26 12:00:00,2.26528,2.26564,2.26437,2.26455,152200000.0
2005-04-26 12:05:00,2.26481,2.26515,2.26424,2.26433,209800001.0
2005-04-26 12:10:00,2.26446,2.26479,2.26342,2.26395,186600000.0
2005-04-26 12:15:00,2.26378,2.2643,2.26263,2.26269,206300000.0
2005-04-26 12:20:00,2.26271,2.26338,2.26242,2.26304,161000000.0
2005-04-26 12:25:00,2.26293,2.26402,2.26279,2.26397,192000000.0
2005-04-26 12:30:00,2.26373,2.2642,2.26357,2.264,166300000.0
2005-04-26 12:35:00,2.26385,2.26457,2.26355,2.26423,198899999.0
2005-04-26 12:40:00,2.26416,2.26502,2.26379,2.26447,279300001.0
2005-04-26 12:45:00,2.26465,2.26478,2.26333,2.26369,199700000.0
2005-04-26 12:50:00,2.2642,2.26501,2.26361,2.26432,205700000.0
2005-04-26 12:55:00,2.2644,2.26482,2.26367,2.26455,180600001.0
2005-04-26 13:00:00,2.26422,2.26477,2.26329,2.26364,237300000.0
2005-04-26 13:05:00,2.26371,2.26403,2.26284,2.26369,181700000.0
2005-04-26 13:10:00,2.2634,2.26397,2.26307,2.26347,208700000.0
2005-04-26 13:15:00,2.26365,2.26395,2.26301,2.26331,235400000.0
2005-04-26 13:20:00,2.26316,2.26438,2.26304,2.26426,164000000.0
2005-04-26 13:25:00,2.26395,2.26489,2.26304,2.26341,169000000.0
2005-04-26 13:30:00,2.26369,2.26427,2.26305,2.26371,246100001.0
2005-04-26 13:35:00,2.26368,2.2644,2.26362,2.26429,179300000.0
2005-04-26 13:40:00,2.26426,2.26476,2.26384,2.264,201299999.0
2005-04-26 13:45:00,2.26401,2.2647,2.26376,2.26408,197600000.0
2005-04-26 13:50:00,2.26449,2.26462,2.2638,2.26431,196200000.0
2005-04-26 13:55:00,2.26425,2.26457,2.26356,2.26376,216800000.0
2005-04-26 14:00:00,2.26361,2.26422,2.26338,2.26368,196599999.0
2005-04-26 14:05:00,2.26376,2.2641,2.26342,2.26389,165000000.0
2005-04-26 14:10:00,2.264,2.26404,2.26239,2.26262,180100000.0
2005-04-26 14:15:00,2.26235,2.26311,2.26097,2.26124,228800000.0
2005-04-26 14:20:00,2.26126,2.26204,2.26111,2.26148,182200000.0
2005-04-26 14:25:00,2.26138,2.26235,2.26129,2.26192,176000000.0
2005-04-26 14:30:00,2.26219,2.26259,2.26176,2.26239,196800000.0
2005-04-26 14:35:00,2.26221,2.26304,2.26217,2.26266,156900000.0
2005-04-26 14:40:00,2.26282,2.26305,2.2624,2.263,176100000.0
2005-04-26 14:45:00,2.26252,2.26327,2.26195,2.26239,162700000.0
2005-04-26 14:50:00,2.26241,2.26266,2.26158,2.26188,235100000.0
2005-04-26 14:55:00,2.26165,2.2624,2.26149,2.26205,188700000.0
2005-04-26 15:00:00,2.2616,2.26215,2.26129,2.26155,207900000.0
2005-04-26 15:05:00,2.26179,2.26212,2.26135,2.26144,163700000.0
2005-04-26 15:10:00,2.26155,2.2618,2.261,2.26115,140400000.0
2005-04-26 15:15:00,2.26135,2.2616,2.2609,2.26132,200500000.0
2005-04-26 15:20:00,2.26139,2.26207,2.2612,2.26171,156500000.0
2005-04-26 15:25:00,2.26165,2.26178,2.26094,2.26141,152000000.0
2005-04-26 15:30:00,2.26134,2.26228,2.26134,2.26189,188799999.0
2005-04-26 15:35:00,2.26148,2.26236,2.26146,2.26193,219600000.0
2005-04-26 15:40:00,2.26186,2.26234,2.26155,2.26186,177200000.0
2005-04-26 15:45:00,2.26186,2.26274,2.2617,2.26238,209000000.0
2005-04-26 15:50:00,2.26248,2.26296,2.26222,2.26227,171400000.0
2005-04-26 15:55:00,2.26217,2.26275,2.2617,2.26186,156800000.0
2005-04-26 16:00:00,2.26154,2.26348,2.26137,2.2629,237499998.0
2005-04-26 16:05:00,2.26268,2.26337,2.26251,2.2631,155900000.0
2005-04-26 16:10:00,2.26292,2.26401,2.26276,2.26375,216700000.0
2005-04-26 16:15:00,2.26368,2.26493,2.26363,2.2648,137200000.0
2005-04-26 16:20:00,2.265,2.26547,2.26474,2.26506,148800000.0
2005-04-26 16:25:00,2.26527,2.26602,2.2649,2.26501,170400000.0
2005-04-26 16:30:00,2.26497,2.26634,2.26463,2.26563,150600000.0
2005-04-26 16:35:00,2.26585,2.26624,2.26523,2.26558,202200000.0
2005-04-26 16:40:00,2.26572,2.26572,2.2646,2.26484,184100000.0
2005-04-26 16:45:00,2.26476,2.26589,2.26476,2.26575,169900000.0
2005-04-26 16:50:00,2.26567,2.26615,2.26531,2.2661,243400001.0
2005-04-26 16:55:00,2.26596,2.26642,2.26488,2.26488,215099998.0
2005-04-26 17:00:00,2.26425,2.2661,2.26392,2.26599,170800000.0
2005-04-26 17:05:00,2.26614,2.26614,2.26523,2.26565,168900000.0
2005-04-26 17:10:00,2.26555,2.26573,2.26474,2.26495,191600000.0
2005-04-26 17:15:00,2.26468,2.26537,2.26458,2.26497,191800000.0
2005-04-26 17:20:00,2.2655,2.26607,2.26453,2.26527,228900000.0
2005-04-26 17:25:00,2.26511,2.26541,2.26414,2.26422,223799997.0
2005-04-26 17:30:00,2.26438,2.26463,2.26314,2.26341,204400000.0
2005-04-26 17:35:00,2.26378,2.26462,2.26327,2.26412,178000000.0
2005-04-26 17:40:00,2.26383,2.26531,2.26378,2.26488,186300000.0
2005-04-26 17:45:00,2.26476,2.26502,2.26384,2.26398,147800000.0
2005-04-26 17:50:00,2.2641,2.26485,2.26363,2.26441,227699999.0
2005-04-26 17:55:00,2.26431,2.26498,2.26386,2.26405,240900000.0
2005-04-26 18:00:00,2.26406,2.26487,2.26374,2.26434,1441900000.0
2005-04-26 18:05:00,2.26447,2.26518,2.26387,2.26465,1684400000.0
2005-04-26 18:10:00,2.26465,2.265,2.26404,2.26434,1134900001.0
2005-04-26 18:15:00,2.26444,2.26506,2.26403,2.26478,1287600000.0
2005-04-26 18:20:00,2.26484,2.26582,2.26484,2.26535,1227200000.0
2005-04-26 18:25:00,2.26532,2.26552,2.26461,2.26504,1401400001.0
2005-04-26 18:30:00,2.26498,2.26554,2.26462,2.265,1244600002.0
2005-04-26 18:35:00,2.26508,2.26542,2.26464,2.26525,647700000.0
2005-04-26 18:40:00,2.26527,2.26594,2.26474,2.26522,688400001.0
2005-04-26 18:45:00,2.26534,2.26581,2.2649,2.26541,235000000.0
2005-04-26 18:50:00,2.26522,2.2659,2.26506,2.26582,702200000.0
2005-04-26 18:55:00,2.26554,2.26619,2.26548,2.2658,746700001.0
2005-04-26 19:00:00,2.26574,2.2661,2.26518,2.26536,437800000.0
2005-04-26 19:05:00,2.26555,2.26604,2.26388,2.2655,800000001.0
2005-04-26 19:10:00,2.26537,2.26586,2.26462,2.26512,467900000.0
2005-04-26 19:15:00,2.265,2.26532,2.26418,2.2648,410400000.0
2005-04-26 19:20:00,2.26482,2.26535,2.2644,2.26514,546300000.0
2005-04-26 19:25:00,2.26504,2.26522,2.26426,2.2644,614899999.0
2005-04-26 19:30:00,2.26429,2.26516,2.26409,2.2648,602900000.0
2005-04-26 19:35:00,2.26485,2.26515,2.26431,2.26469,391800000.0
2005-04-26 19:40:00,2.26459,2.26498,2.26388,2.26415,350399999.0
2005-04-26 19:45:00,2.26413,2.26432,2.26334,2.26356,390300000.0
2005-04-26 19:50:00,2.26362,2.26466,2.26343,2.26372,301200000.0
2005-04-26 19:55:00,2.26388,2.26468,2.26385,2.26428,461700000.0
2005-04-26 20:00:00,2.26425,2.26465,2.2639,2.26446,227200000.0
2005-04-26 20:05:00,2.26438,2.26454,2.26373,2.26393,230300000.0
2005-04-26 20:10:00,2.26398,2.26419,2.26311,2.26362,512299999.0
2005-04-26 20:15:00,2.26372,2.26421,2.26261,2.26359,667299999.0
2005-04-26 20:20:00,2.26355,2.26425,2.26308,2.26378,574599999.0
2005-04-26 20:25:00,2.2637,2.26402,2.26308,2.26356,781800002.0
2005-04-26 20:30:00,2.26358,2.26403,2.263,2.26333,1115600000.0
2005-04-26 20:35:00,2.26367,2.2641,2.26325,2.26397,583700000.0
2005-04-26 20:40:00,2.26405,2.26405,2.26321,2.26357,691700001.0
2005-04-26 20:45:00,2.26342,2.26396,2.26321,2.26367,507200000.0
2005-04-26 20:50:00,2.26383,2.26412,2.26303,2.2634,827600001.0
2005-04-26 20:55:00,2.26326,2.26384,2.26269,2.26306,948900000.0
2005-04-26 21:00:00,2.26333,2.2636,2.26278,2.263,814300000.0
2005-04-26 21:05:00,2.26297,2.26349,2.26256,2.2632,237600000.0
2005-04-26 21:10:00,2.26296,2.26365,2.2629,2.26314,533300000.0
2005-04-26 21:15:00,2.26301,2.2634,2.26269,2.26287,600800000.0
2005-04-26 21:20:00,2.26294,2.26344,2.26237,2.26294,845400000.0
2005-04-26 21:25:00,2.26301,2.26346,2.26269,2.26301,318099999.0
2005-04-26 21:30:00,2.26322,2.2636,2.26268,2.26314,490300000.0
2005-04-26 21:35:00,2.26298,2.26352,2.26268,2.26291,283300000.0
2005-04-26 21:40:00,2.2634,2.26345,2.26236,2.2626,353400000.0
2005-04-26 21:45:00,2.26269,2.26333,2.26166,2.2629,457200000.0
2005-04-26 21:50:00,2.26309,2.26321,2.2625,2.26267,324199999.0
2005-04-26 21:55:00,2.26255,2.26303,2.26215,2.26271,329300000.0
2005-04-26 22:00:00,2.26276,2.26305,2.26236,2.26288,342699999.0
2005-04-26 22:05:00,2.26301,2.26328,2.2625,2.26287,200000000.0
2005-04-26 22:10:00,2.26285,2.26341,2.26219,2.26251,193200000.0
2005-04-26 22:15:00,2.26248,2.26254,2.26108,2.26161,376600000.0
2005-04-26 22:20:00,2.26146,2.26203,2.26109,2.26169,263000000.0
2005-04-26 22:25:00,2.26154,2.26186,2.26105,2.26171,276100001.0
2005-04-26 22:30:00,2.26169,2.26193,2.2613,2.26174,312400000.0
2005-04-26 22:35:00,2.26162,2.26198,2.2605,2.26162,213000000.0
2005-04-26 22:40:00,2.26159,2.26224,2.2612,2.26189,319400000.0
2005-04-26 22:45:00,2.26196,2.26235,2.2612,2.26218,323199999.0
2005-04-26 22:50:00,2.26218,2.26231,2.26113,2.26145,223000000.0
2005-04-26 22:55:00,2.26151,2.26215,2.26123,2.26139,233300000.0
2005-04-26 23:00:00,2.2615,2.26222,2.2611,2.26169,220500000.0
2005-04-26 23:05:00,2.26199,2.26225,2.26134,2.26164,190900000.0
2005-04-26 23:10:00,2.26188,2.26255,2.26149,2.2619,178100000.0
2005-04-26 23:15:00,2.26207,2.26216,2.26131,2.26155,185900000.0
2005-04-26 23:20:00,2.26156,2.26199,2.26077,2.26199,201300000.0
2005-04-26 23:25:00,2.26199,2.26267,2.26133,2.26267,164300000.0
2005-04-26 23:30:00,2.26292,2.26306,2.26178,2.26195,191900000.0
2005-04-26 23:35:00,2.26205,2.26246,2.26155,2.26198,244800000.0
2005-04-26 23:40:00,2.26194,2.26197,2.26037,2.26051,220300001.0
2005-04-26 23:45:00,2.26035,2.26074,2.25997,2.26043,195100000.0
2005-04-26 23:50:00,2.26087,2.26088,2.25953,2.25994,184600000.0
2005-04-26 23:55:00,2.26006,2.26021,2.2594,2.26021,214699999.0
2005-04-27 00:00:00,2.26007,2.26024,2.25936,2.26009,224900000.0
2005-04-27 00:05:00,2.25965,2.26058,2.25951,2.26037,216199998.0
2005-04-27 00:10:00,2.25946,2.26068,2.25946,2.25992,215799998.0
2005-04-27 00:15:00,2.25984,2.26098,2.25972,2.26086,181300000.0
2005-04-27 00:20:00,2.26085,2.26119,2.2601,2.26072,190500000.0
2005-04-27 00:25:00,2.26057,2.26116,2.26002,2.26086,188200000.0
2005-04-27 00:30:00,2.26089,2.26127,2.26033,2.26086,197500000.0
2005-04-27 00:35:00,2.26088,2.26136,2.2605,2.26063,206100000.0
2005-04-27 00:40:00,2.26114,2.26132,2.26037,2.26079,178700001.0
2005-04-27 00:45:00,2.26069,2.26143,2.26041,2.26051,181500001.0
2005-04-27 00:50:00,2.26058,2.26161,2.26054,2.26146,172700000.0
2005-04-27 00:55:00,2.26093,2.26166,2.26075,2.26103,192200000.0
2005-04-27 01:00:00,2.26101,2.26223,2.26075,2.262,197800000.0
2005-04-27 01:05:00,2.2624,2.26283,2.2619,2.26216,192600000.0
2005-04-27 01:10:00,2.26222,2.26266,2.26187,2.26246,176700000.0
2005-04-27 01:15:00,2.26262,2.26306,2.26226,2.26279,154100000.0
2005-04-27 01:20:00,2.26276,2.2631,2.26234,2.26261,200500001.0
2005-04-27 01:25:00,2.26295,2.26333,2.26274,2.26302,145500000.0
2005-04-27 01:30:00,2.26292,2.26397,2.26269,2.2631,203199999.0
2005-04-27 01:35:00,2.2636,2.26412,2.26335,2.26361,185800000.0
2005-04-27 01:40:00,2.26395,2.26414,2.26321,2.26372,169400000.0
2005-04-27 01:45:00,2.26349,2.26365,2.26288,2.26346,178200000.0
2005-04-27 01:50:00,2.26308,2.26367,2.26288,2.26302,183100000.0
2005-04-27 01:55:00,2.26331,2.26354,2.26282,2.26298,179800000.0
2005-04-27 02:00:00,2.26298,2.26331,2.26228,2.2624,199200000.0
2005-04-27 02:05:00,2.26229,2.26351,2.26229,2.2634,207800000.0
2005-04-27 02:10:00,2.26352,2.26353,2.2627,2.26276,192600000.0
2005-04-27 02:15:00,2.26304,2.26391,2.26282,2.26366,248499999.0
2005-04-27 02:20:00,2.26384,2.26387,2.26301,2.26324,186200000.0
2005-04-27 02:25:00,2.26359,2.26533,2.26295,2.2647,169800000.0
2005-04-27 02:30:00,2.2651,2.26518,2.2634,2.26373,178900000.0
2005-04-27 02:35:00,2.2639,2.26435,2.26303,2.26309,157600000.0
2005-04-27 02:40:00,2.26261,2.26404,2.26261,2.26373,222900001.0
2005-04-27 02:45:00,2.26349,2.26449,2.26349,2.2642,195400000.0
2005-04-27 02:50:00,2.26348,2.26418,2.26337,2.26372,185300000.0
2005-04-27 02:55:00,2.26401,2.26423,2.26304,2.26408,178100002.0
2005-04-27 03:00:00,2.26369,2.26411,2.26312,2.2632,167400000.0
2005-04-27 03:05:00,2.26339,2.26367,2.26306,2.26332,159100000.0
2005-04-27 03:10:00,2.26359,2.26393,2.26307,2.26376,150900000.0
2005-04-27 03:15:00,2.26337,2.26356,2.26277,2.26279,197000000.0
2005-04-27 03:20:00,2.26327,2.26333,2.26208,2.26217,219600000.0
2005-04-27 03:25:00,2.26224,2.26269,2.26178,2.26232,191800001.0
2005-04-27 03:30:00,2.26202,2.26289,2.26172,2.2621,217800001.0
2005-04-27 03:35:00,2.26222,2.26271,2.26181,2.26255,155600000.0
2005-04-27 03:40:00,2.26238,2.26294,2.26223,2.26259,210399999.0
2005-04-27 03:45:00,2.26228,2.26264,2.2618,2.2618,172500000.0
2005-04-27 03:50:00,2.26257,2.26296,2.26187,2.26288,156700000.0
2005-04-27 03:55:00,2.26285,2.263,2.26191,2.26219,172000000.0
2005-04-27 04:00:00,2.26284,2.26284,2.26176,2.26237,213200000.0
2005-04-27 04:05:00,2.26202,2.26242,2.2616,2.26189,220200000.0
2005-04-27 04:10:00,2.26176,2.2625,2.26139,2.26238,171200000.0
2005-04-27 04:15:00,2.26208,2.26267,2.26165,2.26249,249000000.0
2005-04-27 04:20:00,2.26236,2.26261,2.26186,2.26212,211000000.0
2005-04-27 04:25:00,2.26213,2.26285,2.26191,2.2626,230800000.0
2005-04-27 04:30:00,2.26292,2.26295,2.26193,2.26245,208800000.0
2005-04-27 04:35:00,2.26232,2.26262,2.26173,2.26188,214700001.0
2005-04-27 04:40:00,2.26198,2.26307,2.26153,2.26257,157800000.0
2005-04-27 04:45:00,2.26237,2.26375,2.26225,2.26283,157800000.0
2005-04-27 04:50:00,2.26326,2.26375,2.26261,2.26347,193900000.0
2005-04-27 04:55:00,2.26343,2.26384,2.26263,2.26311,165400000.0
2005-04-27 05:00:00,2.26319,2.26324,2.26145,2.2617,150600000.0
2005-04-27 05:05:00,2.26187,2.26217,2.26115,2.26134,176400000.0
2005-04-27 05:10:00,2.26179,2.26188,2.26098,2.26152,221800000.0
2005-04-27 05:15:00,2.2616,2.26189,2.26104,2.26117,187800000.0
2005-04-27 05:20:00,2.2615,2.26188,2.26078,2.26098,157000000.0
2005-04-27 05:25:00,2.26096,2.26202,2.26081,2.26167,152300000.0
2005-04-27 05:30:00,2.26178,2.26267,2.26141,2.26204,181400000.0
2005-04-27 05:35:00,2.2623,2.26264,2.26191,2.26236,171000000.0
2005-04-27 05:40:00,2.2624,2.26262,2.26157,2.26234,150400000.0
2005-04-27 05:45:00,2.26232,2.26262,2.26195,2.26216,201500000.0
2005-04-27 05:50:00,2.26201,2.26262,2.26193,2.26222,167000000.0
2005-04-27 05:55:00,2.26226,2.26284,2.26139,2.26218,201000000.0
2005-04-27 06:00:00,2.26148,2.2624,2.26141,2.26171,178900000.0
2005-04-27 06:05:00,2.2618,2.26248,2.26169,2.2623,163800000.0
2005-04-27 06:10:00,2.26175,2.26264,2.26166,2.26222,194100000.0
2005-04-27 06:15:00,2.26231,2.26311,2.26225,2.26304,163100000.0
2005-04-27 06:20:00,2.26342,2.26394,2.26312,2.26366,144800000.0
2005-04-27 06:25:00,2.26402,2.26466,2.26395,2.26407,169700000.0
2005-04-27 06:30:00,2.26423,2.26462,2.26349,2.26407,183000000.0
2005-04-27 06:35:00,2.26402,2.26448,2.26348,2.26434,215100000.0
2005-04-27 06:40:00,2.2643,2.26569,2.26423,2.26538,165600000.0
2005-04-27 06:45:00,2.26535,2.26566,2.26472,2.26496,185500000.0
2005-04-27 06:50:00,2.26513,2.26549,2.26468,2.2653,209200000.0
2005-04-27 06:55:00,2.26506,2.26579,2.26449,2.26529,209400000.0
2005-04-27 07:00:00,2.26518,2.2664,2.26483,2.26525,193900000.0
2005-04-27 07:05:00,2.26526,2.26567,2.26503,2.26537,162800000.0
2005-04-27 07:10:00,2.26514,2.2658,2.26501,2.26523,184900000.0
2005-04-27 07:15:00,2.26523,2.26579,2.26481,2.26518,171400000.0
2005-04-27 07:20:00,2.26503,2.2656,2.26468,2.26528,262000000.0
2005-04-27 07:25:00,2.26501,2.26546,2.26474,2.2653,149000000.0
2005-04-27 07:30:00,2.26482,2.26676,2.26482,2.26652,196600000.0
2005-04-27 07:35:00,2.26642,2.26662,2.26555,2.26623,229399998.0
2005-04-27 07:40:00,2.26638,2.26652,2.26504,2.26525,184800001.0
2005-04-27 07:45:00,2.26519,2.26585,2.26507,2.26579,199700000.0
2005-04-27 07:50:00,2.26599,2.26673,2.26548,2.26661,196600000.0
2005-04-27 07:55:00,2.26643,2.26769,2.26603,2.2671,174700000.0
2005-04-27 08:00:00,2.26751,2.26986,2.26694,2.26913,199600000.0
2005-04-27 08:05:00,2.26886,2.26958,2.26861,2.26933,178300000.0
2005-04-27 08:10:00,2.26993,2.27082,2.26944,2.27067,155300000.0
2005-04-27 08:15:00,2.27104,2.27248,2.27033,2.27196,186500000.0
2005-04-27 08:20:00,2.27196,2.27247,2.27151,2.27167,206500000.0
2005-04-27 08:25:00,2.27193,2.27193,2.27052,2.27111,224300000.0
2005-04-27 08:30:00,2.27084,2.27161,2.27053,2.27146,231400001.0
2005-04-27 08:35:00,2.27145,2.27187,2.27108,2.27133,174200000.0
2005-04-27 08:40:00,2.27102,2.27214,2.27088,2.27207,215300001.0
2005-04-27 08:45:00,2.27226,2.27286,2.27184,2.27283,172200000.0
2005-04-27 08:50:00,2.27248,2.27316,2.2719,2.27298,155700000.0
2005-04-27 08:55:00,2.2729,2.27337,2.27162,2.27162,214000000.0
2005-04-27 09:00:00,2.27141,2.27201,2.2712,2.2717,174500000.0
2005-04-27 09:05:00,2.27156,2.27215,2.27125,2.27198,199600000.0
2005-04-27 09:10:00,2.2721,2.27247,2.27127,2.27162,160900000.0
2005-04-27 09:15:00,2.27152,2.27214,2.27122,2.27148,202500000.0
2005-04-27 09:20:00,2.27134,2.27162,2.26973,2.27008,183400000.0
2005-04-27 09:25:00,2.27027,2.27081,2.26963,2.27007,179400000.0
2005-04-27 09:30:00,2.26986,2.27054,2.26915,2.26915,207900000.0
2005-04-27 09:35:00,2.26876,2.2694,2.26818,2.26922,231300000.0
2005-04-27 09:40:00,2.26915,2.26935,2.26851,2.26866,217999999.0
2005-04-27 09:45:00,2.26841,2.2694,2.26824,2.26922,164300000.0
2005-04-27 09:50:00,2.26923,2.26942,2.26877,2.26917,196700000.0
2005-04-27 09:55:00,2.26926,2.26946,2.26884,2.26903,156800000.0
2005-04-27 10:00:00,2.26876,2.26963,2.26876,2.2693,199300000.0
2005-04-27 10:05:00,2.26933,2.27031,2.26926,2.26927,171500000.0
2005-04-27 10:10:00,2.26959,2.27041,2.26951,2.27002,195300000.0
2005-04-27 10:15:00,2.2701,2.27123,2.26966,2.27041,199400000.0
2005-04-27 10:20:00,2.27072,2.27094,2.26969,2.27021,168900000.0
2005-04-27 10:25:00,2.26988,2.27051,2.26919,2.26964,174900000.0
2005-04-27 10:30:00,2.26916,2.27013,2.26903,2.26997,210500000.0
2005-04-27 10:35:00,2.26961,2.27037,2.26952,2.26977,191000000.0
2005-04-27 10:40:00,2.27023,2.27038,2.26945,2.26974,195200001.0
2005-04-27 10:45:00,2.26901,2.27042,2.26901,2.27028,215799999.0
2005-04-27 10:50:00,2.27037,2.2706,2.26973,2.26988,171199999.0
2005-04-27 10:55:00,2.27019,2.27038,2.26972,2.27026,203800000.0
2005-04-27 11:00:00,2.27065,2.27077,2.2699,2.27026,211000000.0
2005-04-27 11:05:00,2.27011,2.27067,2.26982,2.26994,197000000.0
2005-04-27 11:10:00,2.2698,2.27059,2.26951,2.26987,188300000.0
2005-04-27 11:15:00,2.26956,2.27023,2.26931,2.27003,187300000.0
2005-04-27 11:20:00,2.26997,2.2701,2.2692,2.26977,220000000.0
2005-04-27 11:25:00,2.26949,2.27002,2.26929,2.26955,166700000.0
2005-04-27 11:30:00,2.2697,2.26994,2.26915,2.26955,186000000.0
2005-04-27 11:35:00,2.26967,2.26977,2.26874,2.26956,237200000.0
2005-04-27 11:40:00,2.26931,2.27028,2.26914,2.26964,201000000.0
2005-04-27 11:45:00,2.26951,2.26981,2.26914,2.26944,160700000.0
2005-04-27 11:50:00,2.26945,2.2703,2.26921,2.26963,229900000.0
2005-04-27 11:55:00,2.26994,2.27083,2.26966,2.27079,207800000.0
2005-04-27 12:00:00,2.27033,2.2713,2.26978,2.27048,202700000.0
2005-04-27 12:05:00,2.27043,2.27096,2.27014,2.27038,178500000.0
2005-04-27 12:10:00,2.27051,2.27095,2.27014,2.27074,142400000.0
2005-04-27 12:15:00,2.27066,2.27106,2.27037,2.27046,193700000.0
2005-04-27 12:20:00,2.27061,2.27131,2.27041,2.27127,175500000.0
2005-04-27 12:25:00,2.2713,2.27155,2.27073,2.2711,231200000.0
2005-04-27 12:30:00,2.27143,2.27143,2.27069,2.27125,182500000.0
2005-04-27 12:35:00,2.27127,2.27175,2.27076,2.27123,177000000.0
2005-04-27 12:40:00,2.27145,2.27165,2.27074,2.27104,225200000.0
2005-04-27 12:45:00,2.27117,2.27136,2.27037,2.27092,178800000.0
2005-04-27 12:50:00,2.27115,2.27147,2.2705,2.27147,187900000.0
2005-04-27 12:55:00,2.27126,2.27151,2.26932,2.26998,174900000.0
2005-04-27 13:00:00,2.26994,2.27005,2.2692,2.26982,174200000.0
2005-04-27 13:05:00,2.26967,2.26992,2.26918,2.26972,230600000.0
2005-04-27 13:10:00,2.26968,2.27025,2.26906,2.26909,185300000.0
2005-04-27 13:15:00,2.26922,2.26963,2.26869,2.2691,192500000.0
2005-04-27 13:20:00,2.26942,2.26983,2.26871,2.26891,193500000.0
2005-04-27 13:25:00,2.26907,2.26974,2.26864,2.26905,193100000.0
2005-04-27 13:30:00,2.26906,2.26984,2.26899,2.26935,200700000.0
2005-04-27 13:35:00,2.26934,2.27021,2.26918,2.26984,224100000.0
2005-04-27 13:40:00,2.26982,2.27028,2.26939,2.26992,191599999.0
2005-04-27 13:45:00,2.26975,2.27096,2.26973,2.27071,159800000.0
2005-04-27 13:50:00,2.27061,2.27119,2.2701,2.27118,203199999.0
2005-04-27 13:55:00,2.27106,2.27145,2.27047,2.27054,204700000.0
2005-04-27 14:00:00,2.27065,2.27123,2.27047,2.2708,194500000.0
2005-04-27 14:05:00,2.27108,2.27122,2.27042,2.27055,159600000.0
2005-04-27 14:10:00,2.27077,2.27078,2.27009,2.27045,229200000.0
2005-04-27 14:15:00,2.27042,2.27084,2.26977,2.27006,163300001.0
2005-04-27 14:20:00,2.27006,2.27041,2.26944,2.26973,229700001.0
2005-04-27 14:25:00,2.2698,2.27024,2.26872,2.26892,174200000.0
2005-04-27 14:30:00,2.26911,2.26972,2.26813,2.26899,246900000.0
2005-04-27 14:35:00,2.26895,2.26934,2.26773,2.26791,175600000.0
2005-04-27 14:40:00,2.26765,2.26779,2.26551,2.26625,193400000.0
2005-04-27 14:45:00,2.26603,2.26664,2.26552,2.26615,177300000.0
2005-04-27 14:50:00,2.26627,2.26694,2.26574,2.26614,195200000.0
2005-04-27 14:55:00,2.26603,2.26626,2.26396,2.26417,224600000.0
2005-04-27 15:00:00,2.26428,2.26544,2.26427,2.26437,216000000.0
2005-04-27 15:05:00,2.26405,2.26498,2.26308,2.26328,185500000.0
2005-04-27 15:10:00,2.26318,2.26379,2.26287,2.26306,165900000.0
2005-04-27 15:15:00,2.26339,2.26379,2.26246,2.2635,148700000.0
2005-04-27 15:20:00,2.2638,2.26449,2.26331,2.26437,184200000.0
2005-04-27 15:25:00,2.26401,2.26507,2.26389,2.2646,178900000.0
2005-04-27 15:30:00,2.26466,2.26557,2.26461,2.26486,192800000.0
2005-04-27 15:35:00,2.26495,2.26557,2.26448,2.26503,251499999.0
2005-04-27 15:40:00,2.26495,2.26549,2.26457,2.26522,162900000.0
2005-04-27 15:45:00,2.26559,2.266,2.26496,2.26536,220600000.0
2005-04-27 15:50:00,2.2652,2.26606,2.26491,2.26593,156900000.0
2005-04-27 15:55:00,2.26583,2.26671,2.26562,2.26568,188800000.0
2005-04-27 16:00:00,2.26573,2.26638,2.26554,2.26586,160000000.0
2005-04-27 16:05:00,2.26573,2.26631,2.26547,2.26582,182900000.0
2005-04-27 16:10:00,2.26574,2.26605,2.26532,2.26566,202700000.0
2005-04-27 16:15:00,2.26577,2.26618,2.26522,2.26578,158600000.0
2005-04-27 16:20:00,2.2655,2.26638,2.26518,2.26571,174600000.0
2005-04-27 16:25:00,2.26576,2.26588,2.26462,2.26498,184100000.0
2005-04-27 16:30:00,2.26531,2.26626,2.26511,2.26609,176599998.0
2005-04-27 16:35:00,2.26616,2.26637,2.2656,2.26598,181400000.0
2005-04-27 16:40:00,2.2663,2.2663,2.26509,2.26563,189900000.0
2005-04-27 16:45:00,2.26557,2.26642,2.26524,2.26626,187700001.0
2005-04-27 16:50:00,2.2663,2.26663,2.26576,2.26596,188200000.0
2005-04-27 16:55:00,2.26595,2.26714,2.26573,2.26714,210100000.0
2005-04-27 17:00:00,2.26682,2.26716,2.2663,2.26682,186300000.0
2005-04-27 17:05:00,2.26668,2.26744,2.26666,2.26674,188800000.0
2005-04-27 17:10:00,2.26653,2.26694,2.26633,2.26642,215700000.0
2005-04-27 17:15:00,2.26609,2.26678,2.26597,2.26637,169300000.0
2005-04-27 17:20:00,2.26662,2.26742,2.26628,2.26734,231400000.0
2005-04-27 17:25:00,2.26742,2.26808,2.26719,2.26782,173100000.0
2005-04-27 17:30:00,2.2675,2.26898,2.26736,2.2689,199200000.0
2005-04-27 17:35:00,2.26893,2.26911,2.26812,2.26851,194900000.0
2005-04-27 17:40:00,2.26852,2.26892,2.26818,2.26862,175100000.0
2005-04-27 17:45:00,2.26871,2.26918,2.26839,2.26862,212500000.0
2005-04-27 17:50:00,2.2685,2.26998,2.2685,2.26942,221400000.0
2005-04-27 17:55:00,2.26995,2.27063,2.26945,2.26999,176400000.0
2005-04-27 18:00:00,2.26999,2.2708,2.26923,2.2705,1421299999.0
2005-04-27 18:05:00,2.27051,2.27072,2.26964,2.27,1758900001.0
2005-04-27 18:10:00,2.26993,2.27024,2.26829,2.26865,1178099998.0
2005-04-27 18:15:00,2.26864,2.26989,2.26842,2.26981,1464200001.0
2005-04-27 18:20:00,2.26962,2.27026,2.26919,2.26962,1332200001.0
2005-04-27 18:25:00,2.26965,2.27037,2.26878,2.26893,1403799998.0
2005-04-27 18:30:00,2.26892,2.26951,2.26841,2.26872,1296800001.0
2005-04-27 18:35:00,2.26881,2.26908,2.26802,2.2688,588700002.0
2005-04-27 18:40:00,2.26899,2.26948,2.26838,2.26909,672500001.0
2005-04-27 18:45:00,2.26924,2.26975,2.26894,2.26915,320400000.0
2005-04-27 18:50:00,2.26901,2.26956,2.26861,2.26928,663000000.0
2005-04-27 18:55:00,2.26918,2.26975,2.26877,2.26915,746499999.0
2005-04-27 19:00:00,2.26882,2.26916,2.26788,2.26815,408000000.0
2005-04-27 19:05:00,2.26811,2.26864,2.26771,2.26843,762500000.0
2005-04-27 19:10:00,2.26868,2.26894,2.26797,2.26853,466000000.0
2005-04-27 19:15:00,2.26823,2.26919,2.26798,2.26851,423899999.0
2005-04-27 19:20:00,2.26839,2.26942,2.26827,2.26925,610099997.0
2005-04-27 19:25:00,2.26908,2.2691,2.26779,2.26844,555600001.0
2005-04-27 19:30:00,2.26854,2.26901,2.26788,2.2684,631900000.0
2005-04-27 19:35:00,2.2684,2.26906,2.26797,2.26898,350500000.0
2005-04-27 19:40:00,2.26885,2.26919,2.26755,2.26786,401400000.0
2005-04-27 19:45:00,2.26774,2.26872,2.26748,2.26835,371100000.0
2005-04-27 19:50:00,2.26831,2.26896,2.26767,2.26839,352199999.0
2005-04-27 19:55:00,2.26869,2.26876,2.2675,2.26787,454100000.0
2005-04-27 20:00:00,2.26796,2.26855,2.26767,2.2685,301399999.0
2005-04-27 20:05:00,2.26842,2.26937,2.26829,2.26884,261100000.0
2005-04-27 20:10:00,2.26907,2.26936,2.26852,2.2688,528099999.0
2005-04-27 20:15:00,2.26881,2.26999,2.26861,2.26976,628000000.0
2005-04-27 20:20:00,2.2699,2.27037,2.2689,2.26962,564200001.0
2005-04-27 20:25:00,2.26967,2.27114,2.26943,2.27114,791499999.0
2005-04-27 20:30:00,2.27121,2.27162,2.2707,2.2709,1051600000.0
2005-04-27 20:35:00,2.27098,2.2712,2.27051,2.27061,516000000.0
2005-04-27 20:40:00,2.27077,2.27106,2.27035,2.27054,707100001.0
2005-04-27 20:45:00,2.27058,2.27114,2.27029,2.27054,558900000.0
2005-04-27 20:50:00,2.27043,2.27081,2.26987,2.2699,722900001.0
2005-04-27 20:55:00,2.26974,2.27008,2.26903,2.26968,1137000000.0
2005-04-27 21:00:00,2.26974,2.27014,2.2695,2.26972,766100001.0
2005-04-27 21:05:00,2.26916,2.27015,2.26916,2.27007,242500000.0
2005-04-27 21:10:00,2.26989,2.27037,2.2695,2.27014,551400000.0
2005-04-27 21:15:00,2.27,2.27043,2.26941,2.27007,623799999.0
2005-04-27 21:20:00,2.27025,2.27053,2.26959,2.27013,815400000.0
2005-04-27 21:25:00,2.26995,2.27132,2.26993,2.27104,288800000.0
2005-04-27 21:30:00,2.27099,2.27099,2.26999,2.27051,446000000.0
2005-04-27 21:35:00,2.27079,2.27107,2.27026,2.27088,276200000.0
2005-04-27 21:40:00,2.27105,2.27118,2.27046,2.27072,357900000.0
2005-04-27 21:45:00,2.27089,2.27154,2.27033,2.27035,478599999.0
2005-04-27 21:50:00,2.27062,2.27104,2.27011,2.27055,290900001.0
2005-04-27 21:55:00,2.27074,2.27155,2.27021,2.27126,366300000.0
2005-04-27 22:00:00,2.27122,2.27184,2.27088,2.27128,345500000.0
2005-04-27 22:05:00,2.27131,2.27163,2.27093,2.27113,216100000.0
2005-04-27 22:10:00,2.2713,2.27143,2.27069,2.27127,235400000.0
2005-04-27 22:15:00,2.27139,2.2718,2.27097,2.27148,411100000.0
2005-04-27 22:20:00,2.27131,2.27204,2.27107,2.2716,250000001.0
2005-04-27 22:25:00,2.27103,2.27209,2.27039,2.2717,321300000.0
2005-04-27 22:30:00,2.27195,2.27247,2.27143,2.27178,338100001.0
2005-04-27 22:35:00,2.27184,2.27224,2.27151,2.27181,196300000.0
2005-04-27 22:40:00,2.2718,2.27219,2.27134,2.27174,279500000.0
2005-04-27 22:45:00,2.2717,2.27228,2.27146,2.27205,375200000.0
2005-04-27 22:50:00,2.27208,2.27213,2.27144,2.27156,236299999.0
2005-04-27 22:55:00,2.27188,2.27229,2.27168,2.27216,210600001.0
2005-04-27 23:00:00,2.27205,2.27223,2.27157,2.2719,205500001.0
2005-04-27 23:05:00,2.27136,2.27223,2.27101,2.27124,168300000.0
2005-04-27 23:10:00,2.27131,2.27202,2.27058,2.27092,203300000.0
2005-04-27 23:15:00,2.27066,2.2717,2.27063,2.27113,164100000.0
2005-04-27 23:20:00,2.27197,2.27197,2.27039,2.27049,160900000.0
2005-04-27 23:25:00,2.27072,2.2709,2.26966,2.27017,176300000.0
2005-04-27 23:30:00,2.27037,2.27087,2.26939,2.27076,234900000.0
2005-04-27 23:35:00,2.27081,2.27094,2.27016,2.2707,217500000.0
2005-04-27 23:40:00,2.27061,2.27102,2.26985,2.27056,198100000.0
2005-04-27 23:45:00,2.27008,2.27083,2.26995,2.2701,201300000.0
2005-04-27 23:50:00,2.27065,2.27091,2.2697,2.27064,189700000.0
2005-04-27 23:55:00,2.27058,2.27121,2.27033,2.27103,145100000.0
2005-04-28 00:00:00,2.271,2.27137,2.27011,2.27074,177700000.0
2005-04-28 00:05:00,2.27053,2.2713,2.26994,2.27015,200899998.0
2005-04-28 00:10:00,2.2707,2.27108,2.26991,2.26991,185600001.0
2005-04-28 00:15:00,2.27093,2.27102,2.27011,2.27064,196000000.0
2005-04-28 00:20:00,2.27053,2.27097,2.26968,2.27061,164800000.0
2005-04-28 00:25:00,2.27008,2.27103,2.26983,2.27056,162700000.0
2005-04-28 00:30:00,2.27054,2.2711,2.27014,2.2709,214800000.0
2005-04-28 00:35:00,2.27084,2.27154,2.27014,2.2707,236000000.0
2005-04-28 00:40:00,2.2708,2.27165,2.27033,2.27056,196900000.0
2005-04-28 00:45:00,2.27035,2.2716,2.27033,2.27109,178000000.0
2005-04-28 00:50:00,2.27129,2.2715,2.27065,2.27139,179200000.0
2005-04-28 00:55:00,2.27127,2.2717,2.27071,2.27085,147800000.0
2005-04-28 01:00:00,2.27164,2.27164,2.27033,2.27123,159000001.0
2005-04-28 01:05:00,2.27134,2.27151,2.27041,2.2705,172300000.0
2005-04-28 01:10:00,2.27022,2.27079,2.26997,2.27056,229100000.0
2005-04-28 01:15:00,2.27026,2.27121,2.27015,2.27034,240600000.0
2005-04-28 01:20:00,2.27078,2.27123,2.27025,2.27027,189300000.0
2005-04-28 01:25:00,2.2707,2.27105,2.27006,2.2705,198500000.0
2005-04-28 01:30:00,2.27063,2.27191,2.27045,2.27111,294800002.0
2005-04-28 01:35:00,2.27078,2.27147,2.27067,2.27083,196900000.0
2005-04-28 01:40:00,2.27129,2.27167,2.27052,2.27101,220000000.0
2005-04-28 01:45:00,2.27081,2.27111,2.27025,2.27046,134200000.0
2005-04-28 01:50:00,2.27069,2.2713,2.27038,2.27076,198000000.0
2005-04-28 01:55:00,2.27047,2.27131,2.27042,2.27066,228200000.0
2005-04-28 02:00:00,2.27054,2.27179,2.27012,2.27152,192100000.0
2005-04-28 02:05:00,2.27084,2.27255,2.27082,2.27156,231100000.0
2005-04-28 02:10:00,2.2717,2.27212,2.27067,2.27096,173600000.0
2005-04-28 02:15:00,2.27139,2.27179,2.27093,2.27129,218799999.0
2005-04-28 02:20:00,2.27154,2.27166,2.27103,2.2713,191500000.0
2005-04-28 02:25:00,2.27078,2.27138,2.27071,2.27105,191200000.0
2005-04-28 02:30:00,2.27075,2.27126,2.27023,2.27103,172900000.0
2005-04-28 02:35:00,2.27089,2.2713,2.27046,2.27069,155100000.0
2005-04-28 02:40:00,2.27053,2.27074,2.26981,2.27057,209600000.0
2005-04-28 02:45:00,2.27071,2.27113,2.27019,2.27065,206900000.0
2005-04-28 02:50:00,2.27106,2.27172,2.27047,2.27157,137100000.0
2005-04-28 02:55:00,2.2719,2.27295,2.27166,2.27291,167500000.0
2005-04-28 03:00:00,2.27323,2.27345,2.27146,2.2717,138700000.0
2005-04-28 03:05:00,2.27125,2.27198,2.27061,2.27061,187800000.0
2005-04-28 03:10:00,2.27066,2.27117,2.26992,2.27117,236600000.0
2005-04-28 03:15:00,2.27087,2.27102,2.27016,2.27068,143500000.0
2005-04-28 03:20:00,2.27062,2.27074,2.26965,2.27044,176900000.0
2005-04-28 03:25:00,2.27036,2.27059,2.26975,2.27,192700000.0
2005-04-28 03:30:00,2.26996,2.27036,2.26925,2.27032,200300000.0
2005-04-28 03:35:00,2.27038,2.27062,2.27005,2.27062,204700000.0
2005-04-28 03:40:00,2.27057,2.27071,2.26901,2.26919,263900000.0
2005-04-28 03:45:00,2.26941,2.26994,2.26912,2.26954,200800000.0
2005-04-28 03:50:00,2.26991,2.27028,2.26941,2.2698,178700000.0
2005-04-28 03:55:00,2.26955,2.27009,2.26937,2.26973,209400000.0
2005-04-28 04:00:00,2.26962,2.27012,2.26935,2.26966,165600000.0
2005-04-28 04:05:00,2.26956,2.26991,2.26923,2.26957,180700000.0
2005-04-28 04:10:00,2.26951,2.26982,2.26902,2.26941,177699999.0
2005-04-28 04:15:00,2.26899,2.27004,2.26899,2.2696,163300000.0
2005-04-28 04:20:00,2.26977,2.26981,2.26852,2.26901,202600000.0
2005-04-28 04:25:00,2.26873,2.27013,2.26834,2.26906,197400000.0
2005-04-28 04:30:00,2.26892,2.26942,2.26846,2.26917,222200000.0
2005-04-28 04:35:00,2.26929,2.26977,2.26849,2.26938,213400000.0
2005-04-28 04:40:00,2.26967,2.26977,2.26873,2.26922,195700001.0
2005-04-28 04:45:00,2.26873,2.26971,2.26858,2.26911,208800000.0
2005-04-28 04:50:00,2.26975,2.26982,2.26853,2.26856,170000000.0
2005-04-28 04:55:00,2.26885,2.26946,2.26864,2.26894,209599999.0
2005-04-28 05:00:00,2.26915,2.26954,2.26875,2.26906,176800000.0
2005-04-28 05:05:00,2.26908,2.26946,2.26851,2.26929,193100000.0
2005-04-28 05:10:00,2.26922,2.26969,2.26904,2.2693,205200000.0
2005-04-28 05:15:00,2.26968,2.26988,2.26876,2.26954,235200000.0
2005-04-28 05:20:00,2.26911,2.27015,2.26911,2.2694,144400001.0
2005-04-28 05:25:00,2.26979,2.27,2.26894,2.26971,185800000.0
2005-04-28 05:30:00,2.2695,2.27007,2.26899,2.26951,191800000.0
2005-04-28 05:35:00,2.26965,2.26993,2.26889,2.26954,133100000.0
2005-04-28 05:40:00,2.26939,2.26983,2.26916,2.26983,180000001.0
2005-04-28 05:45:00,2.26931,2.27001,2.26894,2.26939,179800000.0
2005-04-28 05:50:00,2.26909,2.26962,2.26836,2.26909,234000000.0
2005-04-28 05:55:00,2.26917,2.2693,2.26816,2.26902,173700000.0
2005-04-28 06:00:00,2.2693,2.26962,2.26869,2.26879,137900000.0
2005-04-28 06:05:00,2.2685,2.26971,2.26791,2.26917,153000000.0
2005-04-28 06:10:00,2.26912,2.26944,2.26861,2.26883,161200000.0
2005-04-28 06:15:00,2.2697,2.27002,2.26857,2.26857,170000000.0
2005-04-28 06:20:00,2.26908,2.26977,2.26866,2.26927,195800001.0
2005-04-28 06:25:00,2.26905,2.2694,2.26874,2.26899,188100000.0
2005-04-28 06:30:00,2.2695,2.26994,2.26878,2.26946,201599999.0
2005-04-28 06:35:00,2.26938,2.26992,2.26892,2.26966,202500000.0
2005-04-28 06:40:00,2.26984,2.26994,2.26908,2.26991,230000000.0
2005-04-28 06:45:00,2.26993,2.27021,2.26921,2.27015,176500001.0
2005-04-28 06:50:00,2.26972,2.27039,2.2693,2.27002,158700000.0
2005-04-28 06:55:00,2.26973,2.27013,2.26875,2.26892,182300000.0
2005-04-28 07:00:00,2.26921,2.26997,2.26898,2.26962,171000000.0
2005-04-28 07:05:00,2.26986,2.26986,2.26878,2.26878,152800000.0
2005-04-28 07:10:00,2.26918,2.26944,2.26871,2.26922,177300001.0
2005-04-28 07:15:00,2.26967,2.26968,2.26806,2.26835,168000000.0
2005-04-28 07:20:00,2.26835,2.26918,2.26784,2.26892,160400000.0
2005-04-28 07:25:00,2.26886,2.26912,2.26799,2.26799,144599999.0
2005-04-28 07:30:00,2.26858,2.26898,2.26807,2.26869,178700000.0
2005-04-28 07:35:00,2.26886,2.26911,2.26777,2.26809,194800000.0
2005-04-28 07:40:00,2.26805,2.26842,2.2675,2.26805,174700001.0
2005-04-28 07:45:00,2.26819,2.26906,2.26818,2.26882,164700000.0
2005-04-28 07:50:00,2.26919,2.26922,2.26829,2.26889,186200000.0
2005-04-28 07:55:00,2.26848,2.27076,2.26804,2.2703,183199999.0
2005-04-28 08:00:00,2.27046,2.272,2.27025,2.27079,188000000.0
2005-04-28 08:05:00,2.27069,2.27096,2.26989,2.27058,210099999.0
2005-04-28 08:10:00,2.27015,2.27061,2.26973,2.27015,202900000.0
2005-04-28 08:15:00,2.27005,2.27062,2.26945,2.27044,223300000.0
2005-04-28 08:20:00,2.27032,2.27051,2.26934,2.26968,214999999.0
2005-04-28 08:25:00,2.26963,2.27011,2.26869,2.26894,203300000.0
2005-04-28 08:30:00,2.26853,2.26982,2.26835,2.26936,222700000.0
2005-04-28 08:35:00,2.26925,2.27032,2.26904,2.26989,147800000.0
2005-04-28 08:40:00,2.26957,2.26991,2.26896,2.26954,236000000.0
2005-04-28 08:45:00,2.26956,2.27066,2.26894,2.27032,170800000.0
2005-04-28 08:50:00,2.26895,2.27099,2.26895,2.27036,178299999.0
2005-04-28 08:55:00,2.26996,2.27018,2.26902,2.26942,157200000.0
2005-04-28 09:00:00,2.26942,2.26943,2.26825,2.26899,138400000.0
2005-04-28 09:05:00,2.26875,2.26987,2.26861,2.2698,189300000.0
2005-04-28 09:10:00,2.26944,2.26981,2.26867,2.26867,183900000.0
2005-04-28 09:15:00,2.26901,2.26932,2.26828,2.26917,176900000.0
2005-04-28 09:20:00,2.26904,2.26904,2.26815,2.26872,207999998.0
2005-04-28 09:25:00,2.26835,2.27005,2.26827,2.27005,144700000.0
2005-04-28 09:30:00,2.26994,2.27014,2.26886,2.26946,182500000.0
2005-04-28 09:35:00,2.26918,2.26939,2.26804,2.26862,233400000.0
2005-04-28 09:40:00,2.2686,2.2692,2.2679,2.26881,191700000.0
2005-04-28 09:45:00,2.26866,2.26884,2.26755,2.2676,196200000.0
2005-04-28 09:50:00,2.26815,2.26827,2.26711,2.26737,239900000.0
2005-04-28 09:55:00,2.26771,2.26816,2.26711,2.26782,209000000.0
2005-04-28 10:00:00,2.26771,2.26874,2.26757,2.26833,160300000.0
2005-04-28 10:05:00,2.26849,2.26927,2.26808,2.26875,173300000.0
2005-04-28 10:10:00,2.26912,2.26931,2.26846,2.26886,148200000.0
2005-04-28 10:15:00,2.26885,2.26936,2.26797,2.26859,167999999.0
2005-04-28 10:20:00,2.26865,2.26905,2.26803,2.26891,232400000.0
2005-04-28 10:25:00,2.26862,2.26884,2.26783,2.26837,214500000.0
2005-04-28 10:30:00,2.26793,2.26903,2.26779,2.26832,174600000.0
2005-04-28 10:35:00,2.26902,2.26917,2.26809,2.26846,249999999.0
2005-04-28 10:40:00,2.2685,2.26897,2.26767,2.26851,210799999.0
2005-04-28 10:45:00,2.26835,2.26877,2.2679,2.26816,171400000.0
2005-04-28 10:50:00,2.26845,2.26946,2.2682,2.26923,182000000.0
2005-04-28 10:55:00,2.26902,2.26993,2.26873,2.26944,190100000.0
2005-04-28 11:00:00,2.26931,2.26974,2.26889,2.26959,165500001.0
2005-04-28 11:05:00,2.26964,2.26972,2.26847,2.26848,174400000.0
2005-04-28 11:10:00,2.26882,2.26931,2.26791,2.26835,205500000.0
2005-04-28 11:15:00,2.26834,2.26892,2.26797,2.26862,219800000.0
2005-04-28 11:20:00,2.26845,2.26896,2.26805,2.26862,195499999.0
2005-04-28 11:25:00,2.2684,2.26891,2.26819,2.26859,215099999.0
2005-04-28 11:30:00,2.26867,2.26899,2.26803,2.26868,173500000.0
2005-04-28 11:35:00,2.26881,2.26928,2.26793,2.26838,205900000.0
2005-04-28 11:40:00,2.26879,2.26892,2.26808,2.26836,173900000.0
2005-04-28 11:45:00,2.26887,2.26894,2.26804,2.2688,182000000.0
2005-04-28 11:50:00,2.26868,2.26917,2.2677,2.26822,163900000.0
2005-04-28 11:55:00,2.26806,2.2686,2.26776,2.26844,159100000.0
2005-04-28 12:00:00,2.26828,2.26914,2.26822,2.26897,181200000.0
2005-04-28 12:05:00,2.26881,2.26925,2.26849,2.26913,161700000.0
2005-04-28 12:10:00,2.269,2.26935,2.2684,2.26883,152300000.0
2005-04-28 12:15:00,2.26869,2.26948,2.26855,2.26936,192500000.0
2005-04-28 12:20:00,2.26914,2.26982,2.26887,2.26948,156700000.0
2005-04-28 12:25:00,2.26986,2.27054,2.26915,2.2698,176100000.0
2005-04-28 12:30:00,2.2697,2.27001,2.26919,2.26963,200199999.0
2005-04-28 12:35:00,2.2694,2.26984,2.26873,2.26926,180800000.0
2005-04-28 12:40:00,2.26924,2.26981,2.26907,2.26967,213100000.0
2005-04-28 12:45:00,2.26971,2.2704,2.26945,2.26992,208200000.0
2005-04-28 12:50:00,2.2702,2.27046,2.26948,2.27036,177700000.0
2005-04-28 12:55:00,2.27042,2.27171,2.27022,2.27154,203500001.0
2005-04-28 13:00:00,2.27172,2.27178,2.27093,2.27166,254900000.0
2005-04-28 13:05:00,2.2716,2.27257,2.27134,2.27241,206900000.0
2005-04-28 13:10:00,2.27231,2.27287,2.27204,2.27278,191499999.0
2005-04-28 13:15:00,2.27257,2.27292,2.27218,2.27264,198200000.0
2005-04-28 13:20:00,2.27304,2.27371,2.27234,2.27354,178400000.0
2005-04-28 13:25:00,2.27355,2.27412,2.27159,2.27166,184700000.0
2005-04-28 13:30:00,2.27185,2.2735,2.27149,2.27317,209900000.0
2005-04-28 13:35:00,2.27303,2.27364,2.27263,2.2733,223900000.0
2005-04-28 13:40:00,2.2732,2.27341,2.27243,2.27301,208600001.0
2005-04-28 13:45:00,2.27288,2.2737,2.27236,2.27343,169900000.0
2005-04-28 13:50:00,2.27322,2.27345,2.272,2.27236,194900000.0
2005-04-28 13:55:00,2.27225,2.27256,2.27179,2.27239,189600000.0
2005-04-28 14:00:00,2.27204,2.2726,2.27152,2.2726,179000000.0
2005-04-28 14:05:00,2.27221,2.27254,2.27144,2.27179,217600000.0
2005-04-28 14:10:00,2.27252,2.2731,2.27178,2.2731,203400000.0
2005-04-28 14:15:00,2.27299,2.27306,2.27166,2.27218,180400000.0
2005-04-28 14:20:00,2.27229,2.27291,2.2717,2.27291,169300000.0
2005-04-28 14:25:00,2.2729,2.27332,2.27186,2.27186,210600000.0
2005-04-28 14:30:00,2.27259,2.27334,2.27121,2.27231,173100000.0
2005-04-28 14:35:00,2.27217,2.27252,2.26937,2.27178,183300000.0
2005-04-28 14:40:00,2.27203,2.27359,2.27165,2.27239,211000000.0
2005-04-28 14:45:00,2.27254,2.27295,2.27172,2.27257,166900000.0
2005-04-28 14:50:00,2.27207,2.27284,2.27174,2.27213,217100001.0
2005-04-28 14:55:00,2.27141,2.27216,2.27085,2.27146,210800000.0
2005-04-28 15:00:00,2.27155,2.27302,2.27135,2.27297,207500000.0
2005-04-28 15:05:00,2.27305,2.27418,2.27272,2.27298,202600000.0
2005-04-28 15:10:00,2.27303,2.2736,2.27219,2.27264,170200000.0
2005-04-28 15:15:00,2.27231,2.27289,2.27153,2.27215,158300000.0
2005-04-28 15:20:00,2.27178,2.27255,2.27083,2.27255,177200000.0
2005-04-28 15:25:00,2.27219,2.2728,2.27177,2.27256,169700000.0
2005-04-28 15:30:00,2.27232,2.2729,2.27176,2.27203,204700000.0
2005-04-28 15:35:00,2.27208,2.27239,2.27156,2.27181,189200000.0
2005-04-28 15:40:00,2.2717,2.27243,2.27129,2.27194,179900000.0
2005-04-28 15:45:00,2.27196,2.27241,2.27172,2.2722,207900000.0
2005-04-28 15:50:00,2.27186,2.27242,2.27094,2.27182,190499999.0
2005-04-28 15:55:00,2.27183,2.27229,2.27129,2.27157,187300000.0
2005-04-28 16:00:00,2.27143,2.27159,2.27025,2.2709,182500000.0
2005-04-28 16:05:00,2.27075,2.27215,2.27069,2.27093,244300000.0
2005-04-28 16:10:00,2.27114,2.2725,2.27076,2.27188,236899999.0
2005-04-28 16:15:00,2.27195,2.27205,2.27054,2.27146,160000000.0
2005-04-28 16:20:00,2.2717,2.2727,2.27115,2.27255,139400000.0
2005-04-28 16:25:00,2.27274,2.27315,2.27126,2.27196,204700000.0
2005-04-28 16:30:00,2.27215,2.27352,2.27168,2.27312,150400000.0
2005-04-28 16:35:00,2.27326,2.27397,2.27281,2.27354,179600000.0
2005-04-28 16:40:00,2.27388,2.27501,2.27326,2.27445,229399998.0
2005-04-28 16:45:00,2.27429,2.27443,2.27337,2.27419,211600000.0
2005-04-28 16:50:00,2.2741,2.27428,2.27342,2.27391,215900001.0
2005-04-28 16:55:00,2.27394,2.2759,2.27393,2.27485,163300000.0
2005-04-28 17:00:00,2.2749,2.27535,2.27453,2.27505,181000000.0
2005-04-28 17:05:00,2.27473,2.27596,2.27452,2.27534,190800000.0
2005-04-28 17:10:00,2.27603,2.27659,2.27559,2.2763,217399999.0
2005-04-28 17:15:00,2.27583,2.27628,2.27554,2.27566,155900000.0
2005-04-28 17:20:00,2.27578,2.27648,2.27509,2.27629,209300000.0
2005-04-28 17:25:00,2.27625,2.27657,2.27553,2.27643,157200000.0
2005-04-28 17:30:00,2.27629,2.27678,2.27532,2.27532,204099999.0
2005-04-28 17:35:00,2.27515,2.27603,2.27512,2.27545,157400000.0
2005-04-28 17:40:00,2.27591,2.27613,2.27517,2.27554,161199999.0
2005-04-28 17:45:00,2.27577,2.27631,2.27521,2.27622,156800000.0
2005-04-28 17:50:00,2.27616,2.2762,2.27534,2.27534,161200000.0
2005-04-28 17:55:00,2.27599,2.27602,2.27458,2.27513,195100001.0
2005-04-28 18:00:00,2.27538,2.27554,2.27461,2.27517,1408999999.0
2005-04-28 18:05:00,2.27539,2.27558,2.27456,2.27522,1807599998.0
2005-04-28 18:10:00,2.27515,2.27533,2.27409,2.27478,1260199999.0
2005-04-28 18:15:00,2.27489,2.27572,2.27459,2.27518,1390999998.0
2005-04-28 18:20:00,2.27519,2.27568,2.27438,2.27475,1433100001.0
2005-04-28 18:25:00,2.27469,2.2751,2.27409,2.27453,1431700002.0
2005-04-28 18:30:00,2.27489,2.27597,2.27461,2.27524,1200700000.0
2005-04-28 18:35:00,2.27533,2.27551,2.27455,2.2752,558000000.0
2005-04-28 18:40:00,2.27524,2.27568,2.27476,2.2753,626900000.0
2005-04-28 18:45:00,2.2752,2.27611,2.27508,2.27602,287099999.0
2005-04-28 18:50:00,2.27596,2.27699,2.2754,2.27632,666300000.0
2005-04-28 18:55:00,2.27657,2.27779,2.27505,2.27536,730199998.0
2005-04-28 19:00:00,2.27587,2.27593,2.27467,2.27538,495599998.0
2005-04-28 19:05:00,2.27583,2.27632,2.27511,2.27581,771700000.0
2005-04-28 19:10:00,2.27592,2.27649,2.27539,2.27603,405900000.0
2005-04-28 19:15:00,2.27609,2.27651,2.2754,2.27618,417100000.0
2005-04-28 19:20:00,2.27605,2.27635,2.27498,2.27565,609500001.0
2005-04-28 19:25:00,2.27563,2.27632,2.27537,2.276,495199999.0
2005-04-28 19:30:00,2.27603,2.27712,2.27576,2.27647,628899999.0
2005-04-28 19:35:00,2.27612,2.27691,2.27612,2.27684,369200000.0
2005-04-28 19:40:00,2.27692,2.27719,2.27627,2.27668,341400000.0
2005-04-28 19:45:00,2.27689,2.27717,2.27631,2.27653,360400000.0
2005-04-28 19:50:00,2.27695,2.27737,2.27652,2.27715,364700001.0
2005-04-28 19:55:00,2.2771,2.27786,2.27684,2.27737,446600000.0
2005-04-28 20:00:00,2.27743,2.27765,2.27665,2.27715,252300000.0
2005-04-28 20:05:00,2.2773,2.27778,2.27702,2.27735,240300000.0
2005-04-28 20:10:00,2.27744,2.27848,2.27679,2.27806,476600000.0
2005-04-28 20:15:00,2.27823,2.27959,2.27798,2.27906,554499999.0
2005-04-28 20:20:00,2.27891,2.27961,2.27855,2.27926,606200000.0
2005-04-28 20:25:00,2.27903,2.27949,2.27846,2.27869,799599999.0
2005-04-28 20:30:00,2.27864,2.27911,2.27781,2.27844,1110600002.0
2005-04-28 20:35:00,2.27845,2.27878,2.27742,2.27774,530100000.0
2005-04-28 20:40:00,2.27768,2.27789,2.27654,2.27704,627899999.0
2005-04-28 20:45:00,2.27716,2.27735,2.27604,2.27632,548600000.0
2005-04-28 20:50:00,2.27615,2.27654,2.27555,2.27597,770300000.0
2005-04-28 20:55:00,2.27572,2.27699,2.27529,2.27641,1108299999.0
2005-04-28 21:00:00,2.27639,2.27698,2.27598,2.27693,887100001.0
2005-04-28 21:05:00,2.2768,2.277,2.27528,2.27571,248000000.0
2005-04-28 21:10:00,2.27572,2.27588,2.27507,2.2757,510900000.0
2005-04-28 21:15:00,2.27554,2.27581,2.27409,2.27473,639500000.0
2005-04-28 21:20:00,2.27468,2.27516,2.27399,2.2748,742600000.0
2005-04-28 21:25:00,2.27485,2.27493,2.27387,2.27391,329400000.0
2005-04-28 21:30:00,2.27459,2.27459,2.27381,2.27431,449200000.0
2005-04-28 21:35:00,2.2742,2.27472,2.27408,2.27432,236600000.0
2005-04-28 21:40:00,2.27422,2.27501,2.27398,2.27448,387600000.0
2005-04-28 21:45:00,2.27449,2.27466,2.2733,2.27393,435500000.0
2005-04-28 21:50:00,2.27392,2.27452,2.27368,2.27392,275900000.0
2005-04-28 21:55:00,2.2742,2.27459,2.27289,2.2742,354599999.0
2005-04-28 22:00:00,2.27393,2.27517,2.27375,2.27458,302500001.0
2005-04-28 22:05:00,2.27464,2.27512,2.27402,2.27506,216600000.0
2005-04-28 22:10:00,2.27492,2.27508,2.27423,2.27445,195900000.0
2005-04-28 22:15:00,2.27463,2.27475,2.27398,2.27413,346300000.0
2005-04-28 22:20:00,2.27424,2.27449,2.27384,2.27395,283700000.0
2005-04-28 22:25:00,2.27422,2.27424,2.27304,2.27318,314000000.0
2005-04-28 22:30:00,2.27328,2.27348,2.27271,2.27322,306700001.0
2005-04-28 22:35:00,2.27327,2.27375,2.27284,2.27361,195600000.0
2005-04-28 22:40:00,2.27367,2.27419,2.27334,2.27344,304100000.0
2005-04-28 22:45:00,2.27411,2.27416,2.27294,2.27348,366300001.0
2005-04-28 22:50:00,2.2734,2.27368,2.27265,2.27299,245200001.0
2005-04-28 22:55:00,2.27315,2.27372,2.27258,2.27307,173400000.0
2005-04-28 23:00:00,2.27308,2.27367,2.2727,2.27361,185200000.0
2005-04-28 23:05:00,2.27358,2.27444,2.27352,2.27439,210800000.0
2005-04-28 23:10:00,2.27399,2.27444,2.27333,2.27354,172100000.0
2005-04-28 23:15:00,2.2736,2.27387,2.27292,2.27364,188900000.0
2005-04-28 23:20:00,2.27386,2.27428,2.27304,2.2732,201500000.0
2005-04-28 23:25:00,2.27372,2.27401,2.27314,2.27373,226199999.0
2005-04-28 23:30:00,2.27367,2.27386,2.27292,2.27386,212200000.0
2005-04-28 23:35:00,2.27355,2.27448,2.27346,2.274,197000000.0
2005-04-28 23:40:00,2.27445,2.27471,2.27366,2.27426,198600000.0
2005-04-28 23:45:00,2.27387,2.27473,2.27352,2.27472,173100001.0
2005-04-28 23:50:00,2.27441,2.27454,2.27332,2.27447,197100000.0
2005-04-28 23:55:00,2.27367,2.27424,2.27342,2.2739,213300000.0
2005-04-29 00:00:00,2.27386,2.2739,2.27292,2.27354,179700000.0
2005-04-29 00:05:00,2.27384,2.27455,2.2732,2.27438,195800000.0
2005-04-29 00:10:00,2.27407,2.27412,2.27325,2.27339,184700000.0
2005-04-29 00:15:00,2.27355,2.27442,2.27349,2.27389,175199999.0
2005-04-29 00:20:00,2.274,2.274,2.27294,2.27369,210500000.0
2005-04-29 00:25:00,2.27345,2.27401,2.27303,2.27307,208500000.0
2005-04-29 00:30:00,2.27359,2.27382,2.27271,2.27343,168700000.0
2005-04-29 00:35:00,2.27323,2.27445,2.27296,2.27366,217100000.0
2005-04-29 00:40:00,2.27415,2.27469,2.2732,2.2732,170000000.0
2005-04-29 00:45:00,2.27352,2.27359,2.27275,2.27311,166600000.0
2005-04-29 00:50:00,2.27337,2.27371,2.27265,2.27272,168900000.0
2005-04-29 00:55:00,2.27298,2.2736,2.2727,2.27326,144400000.0
2005-04-29 01:00:00,2.27332,2.27402,2.27262,2.27308,131700000.0
2005-04-29 01:05:00,2.2734,2.27396,2.27298,2.27351,202000000.0
2005-04-29 01:10:00,2.27391,2.27487,2.27309,2.27466,193400000.0
2005-04-29 01:15:00,2.2739,2.27445,2.27367,2.27376,162099998.0
2005-04-29 01:20:00,2.27366,2.27413,2.27328,2.27361,193400000.0
2005-04-29 01:25:00,2.27356,2.2737,2.27283,2.27305,226800000.0
2005-04-29 01:30:00,2.2733,2.27371,2.27271,2.27297,179299999.0
2005-04-29 01:35:00,2.27287,2.2745,2.27287,2.2743,228300000.0
2005-04-29 01:40:00,2.27449,2.27499,2.27397,2.27434,206200000.0
2005-04-29 01:45:00,2.27413,2.27435,2.2729,2.2729,147100000.0
2005-04-29 01:50:00,2.27318,2.27352,2.27191,2.27191,210600000.0
2005-04-29 01:55:00,2.27263,2.27316,2.27253,2.27253,194100000.0
2005-04-29 02:00:00,2.27275,2.27352,2.27228,2.27312,157200000.0
2005-04-29 02:05:00,2.27301,2.27353,2.27282,2.27339,234800000.0
2005-04-29 02:10:00,2.27352,2.27361,2.27288,2.27361,167600001.0
2005-04-29 02:15:00,2.27305,2.27365,2.27289,2.27289,172600000.0
2005-04-29 02:20:00,2.27328,2.27363,2.27256,2.27344,174000000.0
2005-04-29 02:25:00,2.27253,2.27355,2.27253,2.27293,183800000.0
2005-04-29 02:30:00,2.27311,2.27369,2.27284,2.27284,171300000.0
2005-04-29 02:35:00,2.27289,2.27348,2.27203,2.27335,183000000.0
2005-04-29 02:40:00,2.27293,2.27354,2.27246,2.27315,188100000.0
2005-04-29 02:45:00,2.27345,2.2738,2.27297,2.27318,153900000.0
2005-04-29 02:50:00,2.2732,2.27389,2.27293,2.27335,181300000.0
2005-04-29 02:55:00,2.27344,2.27373,2.27261,2.27325,173900000.0
2005-04-29 03:00:00,2.27313,2.27357,2.27289,2.27347,143500000.0
2005-04-29 03:05:00,2.27326,2.2736,2.27261,2.27331,149800000.0
2005-04-29 03:10:00,2.27344,2.27365,2.27253,2.2729,188100000.0
2005-04-29 03:15:00,2.27278,2.27318,2.27225,2.27302,159800000.0
2005-04-29 03:20:00,2.27344,2.27344,2.2722,2.27264,180300001.0
2005-04-29 03:25:00,2.27226,2.27271,2.27191,2.27238,216700000.0
2005-04-29 03:30:00,2.27241,2.27281,2.27172,2.27182,226700000.0
2005-04-29 03:35:00,2.27238,2.27256,2.27159,2.27241,157700000.0
2005-04-29 03:40:00,2.27294,2.27294,2.27178,2.27181,171600000.0
2005-04-29 03:45:00,2.2723,2.27275,2.27187,2.27254,203899999.0
2005-04-29 03:50:00,2.27242,2.27289,2.27187,2.27265,178100000.0
2005-04-29 03:55:00,2.27243,2.27256,2.27148,2.2725,196500000.0
2005-04-29 04:00:00,2.27252,2.27301,2.27164,2.27284,190100000.0
2005-04-29 04:05:00,2.27292,2.27297,2.27181,2.27253,177400000.0
2005-04-29 04:10:00,2.27207,2.27275,2.27176,2.27254,188300000.0
2005-04-29 04:15:00,2.27178,2.2725,2.27164,2.27176,181400000.0
2005-04-29 04:20:00,2.27207,2.27245,2.27127,2.27179,167200000.0
2005-04-29 04:25:00,2.2725,2.27273,2.27166,2.27273,202700000.0
2005-04-29 04:30:00,2.27242,2.27317,2.27215,2.27268,189300000.0
2005-04-29 04:35:00,2.27307,2.27329,2.27223,2.27263,195600000.0
2005-04-29 04:40:00,2.27257,2.27287,2.27205,2.27215,168000000.0
2005-04-29 04:45:00,2.27223,2.27223,2.27135,2.27143,155300000.0
2005-04-29 04:50:00,2.27225,2.27261,2.27118,2.27221,187700000.0
2005-04-29 04:55:00,2.2721,2.27248,2.27147,2.27149,157600000.0
2005-04-29 05:00:00,2.2717,2.27199,2.27107,2.27142,179800000.0
2005-04-29 05:05:00,2.27207,2.27245,2.27168,2.27229,173700000.0
2005-04-29 05:10:00,2.27211,2.27254,2.27157,2.27206,114700000.0
2005-04-29 05:15:00,2.27241,2.27261,2.27144,2.27227,164700001.0
2005-04-29 05:20:00,2.27222,2.27261,2.27162,2.27179,179099999.0
2005-04-29 05:25:00,2.2722,2.27276,2.27175,2.27252,170699999.0
2005-04-29 05:30:00,2.27253,2.27283,2.27179,2.27236,194500000.0
2005-04-29 05:35:00,2.27231,2.27296,2.272,2.27242,147700000.0
2005-04-29 05:40:00,2.27264,2.27285,2.27195,2.27224,142100000.0
2005-04-29 05:45:00,2.27187,2.27278,2.27177,2.27278,185900000.0
2005-04-29 05:50:00,2.27229,2.27297,2.27223,2.27284,186700001.0
2005-04-29 05:55:00,2.27267,2.27284,2.27193,2.27243,157500000.0
2005-04-29 06:00:00,2.27222,2.27283,2.27189,2.2725,173800000.0
2005-04-29 06:05:00,2.27242,2.2729,2.27197,2.27265,147700001.0
2005-04-29 06:10:00,2.27206,2.27266,2.27152,2.27237,188000001.0
2005-04-29 06:15:00,2.27201,2.27301,2.27182,2.27205,208700000.0
2005-04-29 06:20:00,2.27271,2.27271,2.27148,2.27238,196800000.0
2005-04-29 06:25:00,2.27219,2.27316,2.27213,2.27281,130900000.0
2005-04-29 06:30:00,2.27286,2.27305,2.27201,2.27242,198100000.0
2005-04-29 06:35:00,2.2725,2.27306,2.27147,2.27262,196100000.0
2005-04-29 06:40:00,2.27267,2.2738,2.2717,2.27319,169500000.0
2005-04-29 06:45:00,2.27321,2.27496,2.273,2.27493,209800001.0
2005-04-29 06:50:00,2.27475,2.27622,2.27447,2.27554,202600001.0
2005-04-29 06:55:00,2.27535,2.27621,2.27453,2.27527,224599999.0
2005-04-29 07:00:00,2.2753,2.27599,2.27482,2.27508,212600001.0
2005-04-29 07:05:00,2.27492,2.27515,2.27422,2.2746,201900001.0
2005-04-29 07:10:00,2.2744,2.2755,2.27365,2.27482,216799999.0
2005-04-29 07:15:00,2.27509,2.27509,2.27413,2.27495,237800000.0
2005-04-29 07:20:00,2.27492,2.27553,2.27436,2.27553,213200000.0
2005-04-29 07:25:00,2.27532,2.27556,2.27475,2.27516,197100000.0
2005-04-29 07:30:00,2.27505,2.27606,2.27472,2.27523,227400000.0
2005-04-29 07:35:00,2.27517,2.27517,2.27435,2.27491,149900000.0
2005-04-29 07:40:00,2.27463,2.27469,2.27352,2.27393,186000000.0
2005-04-29 07:45:00,2.27357,2.2743,2.27308,2.27414,186900000.0
2005-04-29 07:50:00,2.27411,2.27444,2.27314,2.27344,170300000.0
2005-04-29 07:55:00,2.27342,2.27421,2.27283,2.27335,171100000.0
2005-04-29 08:00:00,2.27347,2.27379,2.2724,2.27326,180100000.0
2005-04-29 08:05:00,2.27325,2.27325,2.27148,2.27149,185500000.0
2005-04-29 08:10:00,2.2716,2.27282,2.271,2.2722,212400000.0
2005-04-29 08:15:00,2.27233,2.27276,2.27086,2.27107,209400000.0
2005-04-29 08:20:00,2.27088,2.2717,2.27052,2.27052,134500000.0
2005-04-29 08:25:00,2.27015,2.27052,2.26855,2.26916,195500000.0
2005-04-29 08:30:00,2.26942,2.27004,2.26873,2.26925,188700000.0
2005-04-29 08:35:00,2.26925,2.26991,2.26824,2.26862,209300000.0
2005-04-29 08:40:00,2.26813,2.26868,2.26767,2.26815,207299999.0
2005-04-29 08:45:00,2.26837,2.26858,2.26706,2.26706,166800000.0
2005-04-29 08:50:00,2.26723,2.26884,2.2672,2.26795,216199997.0
2005-04-29 08:55:00,2.26832,2.26934,2.26795,2.26803,165600000.0
2005-04-29 09:00:00,2.2687,2.26911,2.26804,2.26856,190300000.0
2005-04-29 09:05:00,2.2682,2.26909,2.26807,2.26822,194900000.0
2005-04-29 09:10:00,2.26836,2.26924,2.26805,2.26805,189500000.0
2005-04-29 09:15:00,2.26838,2.26864,2.26778,2.26812,214299999.0
2005-04-29 09:20:00,2.26817,2.26864,2.26773,2.26834,190100000.0
2005-04-29 09:25:00,2.26864,2.26886,2.26801,2.26812,194500000.0
2005-04-29 09:30:00,2.26831,2.26858,2.26763,2.26835,223399999.0
2005-04-29 09:35:00,2.2683,2.26839,2.26698,2.26758,232200001.0
2005-04-29 09:40:00,2.26815,2.26901,2.26787,2.26869,159200000.0
2005-04-29 09:45:00,2.26872,2.2691,2.26837,2.26899,178900000.0
2005-04-29 09:50:00,2.26913,2.26942,2.2679,2.2683,177000000.0
2005-04-29 09:55:00,2.2681,2.26917,2.2674,2.2687,189700000.0
2005-04-29 10:00:00,2.26808,2.26878,2.26627,2.26688,186600000.0
2005-04-29 10:05:00,2.26697,2.26815,2.26672,2.26787,180800000.0
2005-04-29 10:10:00,2.26772,2.26861,2.2673,2.26823,177700000.0
2005-04-29 10:15:00,2.26831,2.26883,2.2677,2.26787,195899999.0
2005-04-29 10:20:00,2.26784,2.26885,2.26773,2.26882,229900000.0
2005-04-29 10:25:00,2.26859,2.26879,2.26738,2.26782,185200000.0
2005-04-29 10:30:00,2.26772,2.26861,2.26721,2.2677,212600000.0
2005-04-29 10:35:00,2.26726,2.26811,2.26699,2.26811,182000000.0
2005-04-29 10:40:00,2.26838,2.26881,2.26783,2.26812,171900000.0
2005-04-29 10:45:00,2.26817,2.2684,2.26778,2.26828,191700000.0
2005-04-29 10:50:00,2.26808,2.26846,2.26755,2.26788,200700000.0
2005-04-29 10:55:00,2.268,2.26868,2.26721,2.26782,225900000.0
2005-04-29 11:00:00,2.26753,2.26809,2.2669,2.26702,172800000.0
2005-04-29 11:05:00,2.26683,2.26806,2.26629,2.26806,179900000.0
2005-04-29 11:10:00,2.26831,2.26867,2.26794,2.26839,179600000.0
2005-04-29 11:15:00,2.26867,2.26903,2.26787,2.26897,239600001.0
2005-04-29 11:20:00,2.2687,2.2693,2.26847,2.26869,165300000.0
2005-04-29 11:25:00,2.2694,2.26959,2.26839,2.26937,178399999.0
2005-04-29 11:30:00,2.26922,2.26931,2.26719,2.26801,191300000.0
2005-04-29 11:35:00,2.26825,2.26841,2.26737,2.26793,198900001.0
2005-04-29 11:40:00,2.268,2.26826,2.26702,2.26733,183300000.0
2005-04-29 11:45:00,2.2674,2.2682,2.26708,2.26748,174599999.0
2005-04-29 11:50:00,2.26741,2.26782,2.2668,2.26734,207100001.0
2005-04-29 11:55:00,2.26741,2.2676,2.26661,2.26707,166600000.0
2005-04-29 12:00:00,2.26685,2.26735,2.26631,2.26647,155400000.0
2005-04-29 12:05:00,2.2668,2.26732,2.26643,2.26666,173700000.0
2005-04-29 12:10:00,2.26699,2.26701,2.26622,2.26659,195000000.0
2005-04-29 12:15:00,2.26651,2.2674,2.26613,2.26636,176400000.0
2005-04-29 12:20:00,2.2663,2.26698,2.26589,2.26679,170900000.0
2005-04-29 12:25:00,2.26672,2.26679,2.26584,2.26614,169900000.0
2005-04-29 12:30:00,2.26636,2.26707,2.26583,2.26599,201400000.0
2005-04-29 12:35:00,2.26571,2.26716,2.26551,2.26701,186200000.0
2005-04-29 12:40:00,2.26681,2.26751,2.26675,2.26722,216000000.0
2005-04-29 12:45:00,2.26691,2.26782,2.26688,2.26729,182200000.0
2005-04-29 12:50:00,2.26767,2.26774,2.26676,2.26755,189600000.0
2005-04-29 12:55:00,2.2674,2.26808,2.26691,2.26765,245600000.0
2005-04-29 13:00:00,2.26779,2.26859,2.26698,2.26859,241100000.0
2005-04-29 13:05:00,2.26819,2.26942,2.26803,2.26921,215100000.0
2005-04-29 13:10:00,2.26942,2.2704,2.26901,2.26988,169300000.0
2005-04-29 13:15:00,2.26991,2.27106,2.26976,2.27063,207800000.0
2005-04-29 13:20:00,2.27047,2.27081,2.26954,2.26966,180400000.0
2005-04-29 13:25:00,2.26958,2.27036,2.26943,2.27015,214700000.0
2005-04-29 13:30:00,2.27021,2.27043,2.26949,2.26987,198100000.0
2005-04-29 13:35:00,2.26983,2.2703,2.26935,2.26993,200800000.0
2005-04-29 13:40:00,2.26971,2.27014,2.26898,2.2693,178200000.0
2005-04-29 13:45:00,2.26961,2.26961,2.26806,2.26814,181400000.0
2005-04-29 13:50:00,2.26778,2.26797,2.26658,2.26726,165800000.0
2005-04-29 13:55:00,2.26752,2.26788,2.26669,2.26703,194900000.0
2005-04-29 14:00:00,2.26704,2.26809,2.26657,2.26774,164800001.0
2005-04-29 14:05:00,2.26789,2.26814,2.26744,2.26773,164000000.0
2005-04-29 14:10:00,2.26787,2.26824,2.26714,2.26803,254299999.0
2005-04-29 14:15:00,2.2683,2.26859,2.26761,2.2685,176700000.0
2005-04-29 14:20:00,2.26852,2.26869,2.26788,2.2679,187000000.0
2005-04-29 14:25:00,2.2682,2.26851,2.26739,2.26831,212800000.0
2005-04-29 14:30:00,2.2684,2.26852,2.26726,2.26779,161600000.0
2005-04-29 14:35:00,2.26817,2.26912,2.26732,2.26879,194200000.0
2005-04-29 14:40:00,2.26886,2.2694,2.26832,2.26918,188099999.0
2005-04-29 14:45:00,2.26936,2.27006,2.26871,2.27006,163900000.0
2005-04-29 14:50:00,2.26996,2.27016,2.26922,2.26988,172400000.0
2005-04-29 14:55:00,2.2697,2.27046,2.26928,2.26987,154500000.0
2005-04-29 15:00:00,2.27007,2.27078,2.26948,2.27064,203900000.0
2005-04-29 15:05:00,2.27061,2.27107,2.26979,2.27014,197700000.0
2005-04-29 15:10:00,2.26978,2.27061,2.26946,2.27061,146400000.0
2005-04-29 15:15:00,2.27059,2.27179,2.27022,2.27121,153600000.0
2005-04-29 15:20:00,2.27131,2.27194,2.27087,2.27143,182700000.0
2005-04-29 15:25:00,2.27133,2.27157,2.27018,2.27091,231700001.0
2005-04-29 15:30:00,2.27107,2.27132,2.27052,2.27095,182000000.0
2005-04-29 15:35:00,2.27062,2.27118,2.27005,2.27035,191700000.0
2005-04-29 15:40:00,2.27092,2.27107,2.26997,2.27004,172500000.0
2005-04-29 15:45:00,2.27006,2.27071,2.26972,2.26992,214700000.0
2005-04-29 15:50:00,2.27008,2.27029,2.26822,2.26822,173100000.0
2005-04-29 15:55:00,2.26785,2.26889,2.26774,2.26869,199400000.0
2005-04-29 16:00:00,2.26903,2.26929,2.26827,2.26888,172100000.0
2005-04-29 16:05:00,2.26882,2.26908,2.26798,2.26814,190100000.0
2005-04-29 16:10:00,2.26841,2.26856,2.26699,2.26717,208900000.0
2005-04-29 16:15:00,2.26739,2.26829,2.26714,2.26791,182300000.0
2005-04-29 16:20:00,2.26733,2.26872,2.26718,2.26848,223600000.0
2005-04-29 16:25:00,2.2683,2.26942,2.26776,2.26911,181400000.0
2005-04-29 16:30:00,2.26922,2.27083,2.26912,2.27046,160400000.0
2005-04-29 16:35:00,2.2708,2.27212,2.27061,2.27168,185300000.0
2005-04-29 16:40:00,2.27182,2.27193,2.27115,2.27147,177200000.0
2005-04-29 16:45:00,2.27159,2.27173,2.27064,2.27094,203100000.0
2005-04-29 16:50:00,2.27051,2.27184,2.27046,2.27175,213400000.0
2005-04-29 16:55:00,2.27161,2.27307,2.27152,2.27307,176100000.0
2005-04-29 17:00:00,2.27345,2.27492,2.27223,2.27469,182200000.0
2005-04-29 17:05:00,2.27458,2.27499,2.27306,2.27346,194100000.0
2005-04-29 17:10:00,2.27328,2.27359,2.27249,2.27288,180999999.0
2005-04-29 17:15:00,2.27281,2.27325,2.27128,2.27137,196599999.0
2005-04-29 17:20:00,2.2713,2.27168,2.27084,2.27097,231600000.0
2005-04-29 17:25:00,2.2714,2.27261,2.27085,2.27261,138500000.0
2005-04-29 17:30:00,2.27295,2.27335,2.27227,2.27321,202100001.0
2005-04-29 17:35:00,2.27332,2.27415,2.27306,2.27383,172400000.0
2005-04-29 17:40:00,2.27387,2.27418,2.27338,2.27387,181700000.0
2005-04-29 17:45:00,2.2739,2.27449,2.2732,2.27393,182200000.0
2005-04-29 17:50:00,2.27377,2.27404,2.27244,2.27358,148500000.0
2005-04-29 17:55:00,2.27429,2.27474,2.27363,2.27427,220000000.0
2005-04-29 18:00:00,2.2743,2.27462,2.27373,2.2738,1461400001.0
2005-04-29 18:05:00,2.27413,2.27512,2.27356,2.27448,1827000001.0
2005-04-29 18:10:00,2.27465,2.27469,2.27374,2.27414,1161800002.0
2005-04-29 18:15:00,2.27403,2.27428,2.27302,2.27361,1303000002.0
2005-04-29 18:20:00,2.27378,2.27412,2.27325,2.27382,1288300001.0
2005-04-29 18:25:00,2.27395,2.27495,2.27334,2.27456,1363200000.0
2005-04-29 18:30:00,2.27461,2.27622,2.27416,2.27561,1290500000.0
2005-04-29 18:35:00,2.27563,2.27798,2.27552,2.27674,667100000.0
2005-04-29 18:40:00,2.27681,2.27727,2.27495,2.27555,670800000.0
2005-04-29 18:45:00,2.27599,2.27629,2.27541,2.27629,292700000.0
2005-04-29 18:50:00,2.27633,2.27665,2.27504,2.2759,608300000.0
2005-04-29 18:55:00,2.27597,2.27693,2.27547,2.27602,733700001.0
2005-04-29 19:00:00,2.27628,2.27703,2.276,2.27635,382100000.0
2005-04-29 19:05:00,2.2765,2.27712,2.276,2.27673,718900000.0
2005-04-29 19:10:00,2.27694,2.27768,2.27643,2.27726,418500001.0
2005-04-29 19:15:00,2.27703,2.27927,2.27684,2.27893,416800000.0
2005-04-29 19:20:00,2.27896,2.27963,2.27824,2.27904,496200000.0
2005-04-29 19:25:00,2.27906,2.28257,2.27906,2.28247,501700000.0
2005-04-29 19:30:00,2.28245,2.28274,2.28113,2.28164,621599999.0
2005-04-29 19:35:00,2.28187,2.28217,2.28104,2.28149,430100000.0
2005-04-29 19:40:00,2.28185,2.28203,2.28102,2.28194,351200000.0
2005-04-29 19:45:00,2.28169,2.28196,2.28085,2.281,332300000.0
2005-04-29 19:50:00,2.28126,2.28187,2.28086,2.28141,360299999.0
2005-04-29 19:55:00,2.28092,2.28161,2.28088,2.28137,423400000.0
2005-04-29 20:00:00,2.28142,2.28166,2.28027,2.28048,281800000.0
2005-04-29 20:05:00,2.28067,2.28079,2.27962,2.27987,239200001.0
2005-04-29 20:10:00,2.28047,2.28049,2.2789,2.2794,517300000.0
2005-04-29 20:15:00,2.27914,2.28012,2.27837,2.27924,653700001.0
2005-04-29 20:20:00,2.27957,2.28057,2.27883,2.27995,664300001.0
2005-04-29 20:25:00,2.27956,2.2819,2.27908,2.28085,807000001.0
2005-04-29 20:30:00,2.28098,2.28176,2.28043,2.28091,1125000000.0
2005-04-29 20:35:00,2.28106,2.28176,2.28028,2.28158,524900000.0
2005-04-29 20:40:00,2.2818,2.28227,2.2814,2.28214,633000000.0
2005-04-29 20:45:00,2.28192,2.28245,2.28156,2.28192,508500000.0
2005-04-29 20:50:00,2.28209,2.28321,2.28113,2.28208,795500000.0
2005-04-29 20:55:00,2.28247,2.28255,2.2796,2.27998,1027699999.0
2005-04-29 21:00:00,2.27993,2.28073,2.27929,2.28072,831299999.0
2005-04-29 21:05:00,2.28077,2.28162,2.28014,2.28104,254400001.0
2005-04-29 21:10:00,2.28099,2.28102,2.27963,2.28045,547999999.0
2005-04-29 21:15:00,2.28014,2.2808,2.27987,2.28015,586699999.0
2005-04-29 21:20:00,2.28042,2.28128,2.27989,2.28097,761500000.0
2005-04-29 21:25:00,2.28077,2.28118,2.28032,2.28058,286400000.0
2005-04-29 21:30:00,2.28043,2.28062,2.27928,2.27958,442700000.0
2005-04-29 21:35:00,2.27974,2.28057,2.27958,2.28014,243799999.0
2005-04-29 21:40:00,2.2803,2.28047,2.2796,2.27994,358100000.0
2005-04-29 21:45:00,2.27976,2.28012,2.279,2.27998,423500000.0
2005-04-29 21:50:00,2.2797,2.2797,2.27831,2.27831,275200000.0
2005-04-29 21:55:00,2.27921,2.28004,2.27881,2.27925,359500000.0
2005-04-29 22:00:00,2.27933,2.2799,2.27869,2.27943,300800000.0
2005-04-29 22:05:00,2.27906,2.27979,2.27896,2.2795,208400000.0
2005-04-29 22:10:00,2.27989,2.27999,2.27877,2.27933,171500000.0
2005-04-29 22:15:00,2.27908,2.28014,2.27907,2.27995,346800000.0
2005-04-29 22:20:00,2.28019,2.28067,2.2795,2.28055,291500000.0
2005-04-29 22:25:00,2.28047,2.28154,2.2802,2.28117,330999999.0
2005-04-29 22:30:00,2.28121,2.28144,2.28054,2.28093,373800002.0
2005-04-29 22:35:00,2.28117,2.28129,2.28015,2.2806,178100000.0
2005-04-29 22:40:00,2.28066,2.2809,2.27986,2.28028,301700000.0
2005-04-29 22:45:00,2.28037,2.28114,2.28014,2.2806,374400000.0
2005-04-29 22:50:00,2.28042,2.28114,2.28004,2.28104,220700000.0
2005-04-29 22:55:00,2.28084,2.281,2.27992,2.28028,193900000.0
2005-05-01 23:00:00,2.28083,2.28103,2.28016,2.28066,179800000.0
2005-05-01 23:05:00,2.28034,2.28096,2.28017,2.28039,170700000.0
2005-05-01 23:10:00,2.28019,2.28078,2.27993,2.28044,241900000.0
2005-05-01 23:15:00,2.28049,2.28078,2.27984,2.28007,144100000.0
2005-05-01 23:20:00,2.28011,2.28097,2.27999,2.28049,181200000.0
2005-05-01 23:25:00,2.28059,2.2813,2.28032,2.28032,184400000.0
2005-05-01 23:30:00,2.28097,2.28097,2.27981,2.27983,153600000.0
2005-05-01 23:35:00,2.27993,2.28027,2.2796,2.27998,142600000.0
2005-05-01 23:40:00,2.27933,2.28004,2.27683,2.27971,136800000.0
2005-05-01 23:45:00,2.27984,2.28012,2.27938,2.27988,188000000.0
2005-05-01 23:50:00,2.27954,2.2806,2.2793,2.28019,207300000.0
2005-05-01 23:55:00,2.28013,2.28061,2.27997,2.2803,212400000.0
2005-05-02 00:00:00,2.27991,2.28014,2.27944,2.27969,149900000.0
2005-05-02 00:05:00,2.27968,2.28003,2.2793,2.27968,188300000.0
2005-05-02 00:10:00,2.27984,2.27984,2.27904,2.27935,190700000.0
2005-05-02 00:15:00,2.27932,2.27995,2.27908,2.2792,176600000.0
2005-05-02 00:20:00,2.27893,2.2804,2.27869,2.2804,197600001.0
2005-05-02 00:25:00,2.2803,2.2805,2.2798,2.28006,222400000.0
2005-05-02 00:30:00,2.28008,2.28052,2.27955,2.28029,200700000.0
2005-05-02 00:35:00,2.27984,2.28155,2.2797,2.28083,236800000.0
2005-05-02 00:40:00,2.28066,2.28081,2.27982,2.27995,197700000.0
2005-05-02 00:45:00,2.28022,2.28074,2.27961,2.27992,163300000.0
2005-05-02 00:50:00,2.27976,2.28012,2.27946,2.27968,218400000.0
2005-05-02 00:55:00,2.27957,2.27996,2.27917,2.27955,156200000.0
2005-05-02 01:00:00,2.27983,2.28018,2.27906,2.27955,203800000.0
2005-05-02 01:05:00,2.27937,2.28105,2.27924,2.27989,172900000.0
2005-05-02 01:10:00,2.28048,2.28085,2.2794,2.28022,245900000.0
2005-05-02 01:15:00,2.28003,2.28021,2.27923,2.27967,159300001.0
2005-05-02 01:20:00,2.27985,2.28103,2.27946,2.28063,214500000.0
2005-05-02 01:25:00,2.28078,2.28198,2.28022,2.28067,189400000.0
2005-05-02 01:30:00,2.28103,2.28121,2.28016,2.28044,244600000.0
2005-05-02 01:35:00,2.28064,2.28081,2.27966,2.28035,196900000.0
2005-05-02 01:40:00,2.28045,2.28069,2.27971,2.28003,197200000.0
2005-05-02 01:45:00,2.28012,2.28041,2.27933,2.27957,225300000.0
2005-05-02 01:50:00,2.27961,2.28001,2.27896,2.27963,179500000.0
2005-05-02 01:55:00,2.27995,2.28031,2.27933,2.28013,179500000.0
2005-05-02 02:00:00,2.27968,2.28168,2.27954,2.28104,173400000.0
2005-05-02 02:05:00,2.28094,2.2811,2.28052,2.28083,205000000.0
2005-05-02 02:10:00,2.28095,2.28124,2.28018,2.28102,190300000.0
2005-05-02 02:15:00,2.28089,2.28091,2.27976,2.28018,180100001.0
2005-05-02 02:20:00,2.27982,2.28051,2.2798,2.28039,213700001.0
2005-05-02 02:25:00,2.28064,2.28082,2.27978,2.28021,158000000.0
2005-05-02 02:30:00,2.28015,2.28092,2.28001,2.28021,176700000.0
2005-05-02 02:35:00,2.28062,2.28108,2.2802,2.28108,146300000.0
2005-05-02 02:40:00,2.28124,2.28217,2.28065,2.28141,170000002.0
2005-05-02 02:45:00,2.28155,2.28264,2.28122,2.28252,199800000.0
2005-05-02 02:50:00,2.28227,2.28275,2.28176,2.28258,181500000.0
2005-05-02 02:55:00,2.28246,2.28289,2.28198,2.28236,180600000.0
2005-05-02 03:00:00,2.28168,2.28299,2.28146,2.28192,187100000.0
2005-05-02 03:05:00,2.28205,2.28215,2.28057,2.28197,146700000.0
2005-05-02 03:10:00,2.28219,2.28279,2.28145,2.28236,177100000.0
2005-05-02 03:15:00,2.2827,2.28295,2.28165,2.28178,172300000.0
2005-05-02 03:20:00,2.28185,2.2826,2.2816,2.2818,196600000.0
2005-05-02 03:25:00,2.28194,2.28202,2.28103,2.2813,146200000.0
2005-05-02 03:30:00,2.28121,2.28159,2.28052,2.28132,235600000.0
2005-05-02 03:35:00,2.28145,2.28193,2.28117,2.28178,197000000.0
2005-05-02 03:40:00,2.28194,2.28215,2.28094,2.28105,206500000.0
2005-05-02 03:45:00,2.28063,2.28214,2.28063,2.28119,199300000.0
2005-05-02 03:50:00,2.28152,2.2818,2.28057,2.28126,195900000.0
2005-05-02 03:55:00,2.28132,2.28179,2.28064,2.28103,175199999.0
2005-05-02 04:00:00,2.28107,2.28145,2.28033,2.28097,213700000.0
2005-05-02 04:05:00,2.28091,2.28135,2.28043,2.28124,180600000.0
2005-05-02 04:10:00,2.28143,2.28199,2.28103,2.28157,193200000.0
2005-05-02 04:15:00,2.28183,2.28275,2.28162,2.28271,181600001.0
2005-05-02 04:20:00,2.28248,2.28301,2.28208,2.28242,164600000.0
2005-05-02 04:25:00,2.28256,2.28284,2.28187,2.28187,172600000.0
2005-05-02 04:30:00,2.28193,2.28264,2.28148,2.28161,194200000.0
2005-05-02 04:35:00,2.28167,2.2823,2.28131,2.28147,163700000.0
2005-05-02 04:40:00,2.28187,2.28195,2.28091,2.28121,157400000.0
2005-05-02 04:45:00,2.28131,2.28166,2.28087,2.28141,204000000.0
2005-05-02 04:50:00,2.28138,2.28157,2.28067,2.2808,199900000.0
2005-05-02 04:55:00,2.28055,2.28114,2.27978,2.28093,191500000.0
2005-05-02 05:00:00,2.28056,2.28103,2.27967,2.28016,200400000.0
2005-05-02 05:05:00,2.2806,2.28082,2.27957,2.28006,216400000.0
2005-05-02 05:10:00,2.28002,2.2806,2.2795,2.2795,205400000.0
2005-05-02 05:15:00,2.27995,2.28017,2.279,2.27947,167500000.0
2005-05-02 05:20:00,2.27901,2.27962,2.27845,2.27925,156700000.0
2005-05-02 05:25:00,2.27918,2.2798,2.27889,2.2796,141500000.0
2005-05-02 05:30:00,2.27923,2.28001,2.27904,2.27965,212300000.0
2005-05-02 05:35:00,2.27941,2.28025,2.27931,2.27951,183600000.0
2005-05-02 05:40:00,2.27933,2.28042,2.27933,2.28042,184700001.0
2005-05-02 05:45:00,2.28013,2.28068,2.27979,2.28043,187600000.0
2005-05-02 05:50:00,2.27965,2.28107,2.27927,2.28054,188600000.0
2005-05-02 05:55:00,2.28094,2.28176,2.28034,2.28095,174500000.0
2005-05-02 06:00:00,2.28082,2.28128,2.28009,2.28076,165000000.0
2005-05-02 06:05:00,2.28105,2.28138,2.28007,2.28042,221200000.0
2005-05-02 06:10:00,2.28048,2.28071,2.27963,2.2799,174600000.0
2005-05-02 06:15:00,2.28082,2.2809,2.27946,2.27946,167400000.0
2005-05-02 06:20:00,2.27976,2.28015,2.27917,2.27936,244799999.0
2005-05-02 06:25:00,2.27898,2.27988,2.27891,2.27924,166900001.0
2005-05-02 06:30:00,2.27914,2.27986,2.2786,2.27939,233900001.0
2005-05-02 06:35:00,2.27953,2.28011,2.27891,2.27944,188200000.0
2005-05-02 06:40:00,2.27967,2.27973,2.27843,2.27905,204300000.0
2005-05-02 06:45:00,2.27927,2.27959,2.27876,2.27897,191099999.0
2005-05-02 06:50:00,2.2791,2.28007,2.27875,2.2792,182700000.0
2005-05-02 06:55:00,2.27955,2.28038,2.27921,2.27964,164400000.0
2005-05-02 07:00:00,2.2793,2.28019,2.27919,2.2792,216200000.0
2005-05-02 07:05:00,2.27926,2.27978,2.2791,2.27968,182200000.0
2005-05-02 07:10:00,2.27916,2.28001,2.27911,2.27966,180200001.0
2005-05-02 07:15:00,2.28,2.28012,2.27904,2.2796,206699999.0
2005-05-02 07:20:00,2.27932,2.27979,2.27856,2.27874,170600000.0
2005-05-02 07:25:00,2.27942,2.27972,2.27886,2.27928,164200000.0
2005-05-02 07:30:00,2.2794,2.27983,2.2786,2.27958,169100000.0
2005-05-02 07:35:00,2.27958,2.27994,2.27886,2.2793,186800000.0
2005-05-02 07:40:00,2.27931,2.28033,2.27895,2.27939,188000000.0
2005-05-02 07:45:00,2.27946,2.28015,2.27885,2.27898,173300000.0
2005-05-02 07:50:00,2.27911,2.27985,2.27892,2.27971,154900000.0
2005-05-02 07:55:00,2.27945,2.27994,2.27893,2.27916,193000000.0
2005-05-02 08:00:00,2.27942,2.28016,2.27878,2.27986,179800000.0
2005-05-02 08:05:00,2.27908,2.28015,2.27908,2.27984,181400000.0
2005-05-02 08:10:00,2.27978,2.28018,2.27913,2.27914,187400000.0
2005-05-02 08:15:00,2.27891,2.28018,2.27861,2.27922,172200000.0
2005-05-02 08:20:00,2.27924,2.27949,2.27748,2.27819,176500000.0
2005-05-02 08:25:00,2.2782,2.27884,2.27789,2.27872,170900000.0
2005-05-02 08:30:00,2.27855,2.27879,2.277,2.27767,178000000.0
2005-05-02 08:35:00,2.27779,2.27822,2.27731,2.27779,182999999.0
2005-05-02 08:40:00,2.27796,2.27828,2.27728,2.27795,193199999.0
2005-05-02 08:45:00,2.278,2.27827,2.27717,2.27735,172000000.0
2005-05-02 08:50:00,2.27725,2.27756,2.27526,2.27556,221800000.0
2005-05-02 08:55:00,2.27583,2.27727,2.27575,2.27713,192900000.0
2005-05-02 09:00:00,2.27705,2.27764,2.27673,2.27709,181100000.0
2005-05-02 09:05:00,2.27749,2.27764,2.27715,2.2773,194900000.0
2005-05-02 09:10:00,2.27766,2.27769,2.27693,2.27719,248299998.0
2005-05-02 09:15:00,2.27762,2.27808,2.27733,2.27792,178100000.0
2005-05-02 09:20:00,2.27799,2.27818,2.27747,2.27797,162200000.0
2005-05-02 09:25:00,2.27782,2.2785,2.27768,2.2785,236200001.0
2005-05-02 09:30:00,2.2785,2.27914,2.27812,2.27865,212600000.0
2005-05-02 09:35:00,2.27838,2.279,2.27834,2.27888,184799999.0
2005-05-02 09:40:00,2.27875,2.27922,2.27827,2.27907,170700000.0
2005-05-02 09:45:00,2.27915,2.27942,2.27866,2.27868,161100000.0
2005-05-02 09:50:00,2.27878,2.27931,2.27762,2.27771,191000000.0
2005-05-02 09:55:00,2.27738,2.27833,2.27722,2.2782,173199999.0
2005-05-02 10:00:00,2.27804,2.27886,2.27791,2.27853,171200000.0
2005-05-02 10:05:00,2.2786,2.27893,2.27806,2.27846,140300000.0
2005-05-02 10:10:00,2.27855,2.27861,2.27755,2.27755,238900000.0
2005-05-02 10:15:00,2.27789,2.27805,2.27719,2.27778,175600000.0
2005-05-02 10:20:00,2.27765,2.27826,2.27706,2.27777,193900000.0
2005-05-02 10:25:00,2.27737,2.27784,2.27695,2.27765,182500000.0
2005-05-02 10:30:00,2.27753,2.27802,2.277,2.27774,140800000.0
2005-05-02 10:35:00,2.27712,2.27776,2.27667,2.27714,177200000.0
2005-05-02 10:40:00,2.27674,2.27764,2.27657,2.27682,203900000.0
2005-05-02 10:45:00,2.27696,2.27765,2.27657,2.27764,186599998.0
2005-05-02 10:50:00,2.27767,2.27781,2.27698,2.27761,151500000.0
2005-05-02 10:55:00,2.2778,2.27782,2.27715,2.27745,198800001.0
2005-05-02 11:00:00,2.27722,2.27767,2.27687,2.27696,176399999.0
2005-05-02 11:05:00,2.27708,2.27732,2.27671,2.27712,255900000.0
2005-05-02 11:10:00,2.27717,2.27781,2.27669,2.27717,198200000.0
2005-05-02 11:15:00,2.27763,2.2779,2.27708,2.27733,226400000.0
2005-05-02 11:20:00,2.2773,2.27775,2.27684,2.2774,183400000.0
2005-05-02 11:25:00,2.27777,2.27802,2.27703,2.27727,211000000.0
2005-05-02 11:30:00,2.27727,2.27789,2.27704,2.27751,217100001.0
2005-05-02 11:35:00,2.27738,2.2778,2.27675,2.27729,252500000.0
2005-05-02 11:40:00,2.27675,2.27755,2.27675,2.2773,211699999.0
2005-05-02 11:45:00,2.277,2.2772,2.27631,2.27658,190700000.0
2005-05-02 11:50:00,2.27639,2.27717,2.27629,2.27712,204700000.0
2005-05-02 11:55:00,2.27722,2.27762,2.27687,2.27753,168100000.0
2005-05-02 12:00:00,2.27752,2.27821,2.27697,2.278,181100000.0
2005-05-02 12:05:00,2.27779,2.27795,2.2772,2.27765,181700000.0
2005-05-02 12:10:00,2.27774,2.27781,2.27694,2.27745,184600000.0
2005-05-02 12:15:00,2.27737,2.27781,2.27709,2.27716,194100000.0
2005-05-02 12:20:00,2.27716,2.27789,2.27701,2.27723,181699998.0
2005-05-02 12:25:00,2.27732,2.27785,2.27693,2.27749,200400000.0
2005-05-02 12:30:00,2.2777,2.27814,2.27741,2.27762,194199999.0
2005-05-02 12:35:00,2.27751,2.27884,2.27738,2.27867,210200001.0
2005-05-02 12:40:00,2.27884,2.27906,2.27825,2.27865,208400001.0
2005-05-02 12:45:00,2.27859,2.27914,2.2785,2.27914,195100000.0
2005-05-02 12:50:00,2.27896,2.27915,2.27821,2.27874,189500000.0
2005-05-02 12:55:00,2.279,2.279,2.27803,2.27835,229399999.0
2005-05-02 13:00:00,2.27795,2.27806,2.27723,2.27759,215600000.0
2005-05-02 13:05:00,2.27739,2.27749,2.27655,2.27742,158100000.0
2005-05-02 13:10:00,2.27732,2.27775,2.27677,2.2772,193300000.0
2005-05-02 13:15:00,2.27735,2.27789,2.27708,2.27783,165100000.0
2005-05-02 13:20:00,2.2776,2.27823,2.27735,2.2776,156100000.0
2005-05-02 13:25:00,2.27762,2.27808,2.27752,2.27802,173000000.0
2005-05-02 13:30:00,2.27803,2.2784,2.27745,2.27795,227200000.0
2005-05-02 13:35:00,2.27793,2.2785,2.27772,2.2784,207500000.0
2005-05-02 13:40:00,2.27824,2.27832,2.27732,2.27738,180300001.0
2005-05-02 13:45:00,2.27735,2.27815,2.27731,2.27785,201700001.0
2005-05-02 13:50:00,2.27753,2.27839,2.27729,2.27839,180600000.0
2005-05-02 13:55:00,2.27787,2.27839,2.27768,2.27782,181200000.0
2005-05-02 14:00:00,2.27789,2.27853,2.2778,2.2781,208300000.0
2005-05-02 14:05:00,2.27815,2.27836,2.27753,2.27753,187800001.0
2005-05-02 14:10:00,2.27729,2.27829,2.27705,2.27731,211600000.0
2005-05-02 14:15:00,2.27695,2.27734,2.27596,2.27625,187900000.0
2005-05-02 14:20:00,2.27603,2.27644,2.27569,2.27616,184100000.0
2005-05-02 14:25:00,2.27606,2.27671,2.27606,2.27637,179900000.0
2005-05-02 14:30:00,2.27623,2.27704,2.27622,2.27704,202400000.0
2005-05-02 14:35:00,2.2767,2.27713,2.27595,2.2761,228500000.0
2005-05-02 14:40:00,2.27625,2.27683,2.27596,2.27622,183900000.0
2005-05-02 14:45:00,2.27626,2.27626,2.27525,2.27579,149500000.0
2005-05-02 14:50:00,2.27598,2.27626,2.2754,2.2759,189300000.0
2005-05-02 14:55:00,2.2762,2.2762,2.27511,2.27532,172300000.0
2005-05-02 15:00:00,2.27552,2.27563,2.27452,2.27477,242500000.0
2005-05-02 15:05:00,2.27457,2.27514,2.27381,2.27412,188200000.0
2005-05-02 15:10:00,2.27422,2.27534,2.27379,2.27501,186000000.0
2005-05-02 15:15:00,2.27494,2.27495,2.27399,2.27474,167600000.0
2005-05-02 15:20:00,2.27483,2.27498,2.2742,2.27465,177199999.0
2005-05-02 15:25:00,2.27434,2.27466,2.27392,2.27453,188400000.0
2005-05-02 15:30:00,2.27465,2.27484,2.27415,2.27466,178600000.0
2005-05-02 15:35:00,2.27431,2.27465,2.27275,2.2728,178300000.0
2005-05-02 15:40:00,2.27287,2.27377,2.27251,2.2734,156400000.0
2005-05-02 15:45:00,2.27336,2.27347,2.27274,2.27318,234700000.0
2005-05-02 15:50:00,2.27304,2.27312,2.27203,2.27267,145100000.0
2005-05-02 15:55:00,2.27236,2.2726,2.27175,2.272,182800000.0
2005-05-02 16:00:00,2.27164,2.27225,2.27068,2.27138,194400000.0
2005-05-02 16:05:00,2.27167,2.27177,2.26991,2.27002,195800000.0
2005-05-02 16:10:00,2.27006,2.27015,2.26915,2.2697,193400000.0
2005-05-02 16:15:00,2.26995,2.27065,2.26955,2.27051,156000000.0
2005-05-02 16:20:00,2.27038,2.27231,2.27006,2.27193,183700000.0
2005-05-02 16:25:00,2.27195,2.27254,2.27164,2.27218,153900000.0
2005-05-02 16:30:00,2.27237,2.27257,2.2717,2.27246,183500000.0
2005-05-02 16:35:00,2.27208,2.27385,2.272,2.27385,161000000.0
2005-05-02 16:40:00,2.27368,2.27463,2.27284,2.27422,200100000.0
2005-05-02 16:45:00,2.27426,2.27438,2.27281,2.27365,231000001.0
2005-05-02 16:50:00,2.27341,2.27379,2.27248,2.27257,231700001.0
2005-05-02 16:55:00,2.27241,2.27354,2.27179,2.2734,195800000.0
2005-05-02 17:00:00,2.27284,2.27317,2.27146,2.2718,241399999.0
2005-05-02 17:05:00,2.27205,2.2725,2.27153,2.27187,185800000.0
2005-05-02 17:10:00,2.27194,2.27215,2.27156,2.27198,172000000.0
2005-05-02 17:15:00,2.27181,2.27227,2.27137,2.27158,191100000.0
2005-05-02 17:20:00,2.27185,2.27192,2.27029,2.27067,187600000.0
2005-05-02 17:25:00,2.27048,2.27146,2.27038,2.2709,169600000.0
2005-05-02 17:30:00,2.27075,2.27187,2.27068,2.27143,165000000.0
2005-05-02 17:35:00,2.27157,2.27176,2.27095,2.27121,139700000.0
2005-05-02 17:40:00,2.27105,2.27158,2.27077,2.27087,166900000.0
2005-05-02 17:45:00,2.27124,2.27135,2.27063,2.2708,179700000.0
2005-05-02 17:50:00,2.27092,2.27162,2.27064,2.27106,185100000.0
2005-05-02 17:55:00,2.27124,2.27147,2.27025,2.2705,167500001.0
2005-05-02 18:00:00,2.27064,2.27158,2.27048,2.27131,1441299999.0
2005-05-02 18:05:00,2.27123,2.27168,2.2707,2.27074,1798299999.0
2005-05-02 18:10:00,2.2711,2.27146,2.2706,2.27114,1201800000.0
2005-05-02 18:15:00,2.27122,2.2714,2.27006,2.27096,1323999999.0
2005-05-02 18:20:00,2.27076,2.2716,2.27012,2.27145,1314099997.0
2005-05-02 18:25:00,2.27147,2.27189,2.2709,2.27102,1347600001.0
2005-05-02 18:30:00,2.27114,2.27172,2.27024,2.27053,1222200000.0
2005-05-02 18:35:00,2.27043,2.27121,2.26983,2.2711,596900000.0
2005-05-02 18:40:00,2.271,2.27142,2.2704,2.27049,649800000.0
2005-05-02 18:45:00,2.27038,2.27095,2.2701,2.27061,270700000.0
2005-05-02 18:50:00,2.27026,2.271,2.26992,2.27053,552200000.0
2005-05-02 18:55:00,2.27042,2.27074,2.26964,2.2699,629800000.0
2005-05-02 19:00:00,2.27014,2.27066,2.26975,2.27043,414099999.0
2005-05-02 19:05:00,2.2704,2.2708,2.26993,2.27,787100002.0
2005-05-02 19:10:00,2.27049,2.27074,2.26914,2.27049,443699999.0
2005-05-02 19:15:00,2.27027,2.27064,2.26972,2.27033,410500000.0
2005-05-02 19:20:00,2.27058,2.27136,2.26953,2.27112,546499998.0
2005-05-02 19:25:00,2.27073,2.27114,2.27025,2.27048,550200001.0
2005-05-02 19:30:00,2.27056,2.27124,2.26992,2.27103,550799997.0
2005-05-02 19:35:00,2.27084,2.27097,2.26948,2.27012,407300000.0
2005-05-02 19:40:00,2.27043,2.27078,2.26995,2.27058,362400000.0
2005-05-02 19:45:00,2.27072,2.27077,2.26935,2.2703,408799998.0
2005-05-02 19:50:00,2.27013,2.27068,2.26952,2.27055,379200000.0
2005-05-02 19:55:00,2.27037,2.27054,2.26964,2.26999,506600000.0
2005-05-02 20:00:00,2.2701,2.27034,2.26905,2.26948,292800001.0
2005-05-02 20:05:00,2.26913,2.26998,2.26905,2.26956,231100000.0
2005-05-02 20:10:00,2.26964,2.2701,2.26925,2.26988,453700000.0
2005-05-02 20:15:00,2.26914,2.27031,2.26864,2.27017,631800000.0
2005-05-02 20:20:00,2.27012,2.27012,2.26909,2.26938,556300000.0
2005-05-02 20:25:00,2.26955,2.27019,2.26919,2.26968,828700000.0
2005-05-02 20:30:00,2.26895,2.26985,2.26895,2.26953,1152100002.0
2005-05-02 20:35:00,2.26967,2.27041,2.26937,2.27039,541800000.0
2005-05-02 20:40:00,2.26992,2.27048,2.26859,2.26975,646199998.0
2005-05-02 20:45:00,2.26969,2.26981,2.26888,2.2696,585400000.0
2005-05-02 20:50:00,2.26956,2.27017,2.26927,2.26934,768700000.0
2005-05-02 20:55:00,2.26934,2.2699,2.26811,2.26856,988300001.0
2005-05-02 21:00:00,2.26883,2.26921,2.26791,2.26868,809299999.0
2005-05-02 21:05:00,2.26873,2.26886,2.26782,2.26829,234300000.0
2005-05-02 21:10:00,2.26815,2.26831,2.26751,2.26818,544100000.0
2005-05-02 21:15:00,2.26748,2.26881,2.26746,2.26847,641800000.0
2005-05-02 21:20:00,2.26883,2.26911,2.26726,2.26805,794299999.0
2005-05-02 21:25:00,2.26888,2.26888,2.26782,2.26807,312800000.0
2005-05-02 21:30:00,2.26827,2.26927,2.26804,2.26893,494200000.0
2005-05-02 21:35:00,2.26922,2.26922,2.26843,2.26863,244800000.0
2005-05-02 21:40:00,2.26866,2.26924,2.2672,2.26896,355800000.0
2005-05-02 21:45:00,2.269,2.26911,2.26798,2.26826,386400000.0
2005-05-02 21:50:00,2.26793,2.26845,2.26751,2.26797,285800000.0
2005-05-02 21:55:00,2.26819,2.26829,2.26753,2.26786,313600000.0
2005-05-02 22:00:00,2.26765,2.26828,2.26723,2.26786,339500000.0
2005-05-02 22:05:00,2.26764,2.26798,2.26688,2.2676,192599999.0
2005-05-02 22:10:00,2.26799,2.26808,2.26712,2.26795,160200000.0
2005-05-02 22:15:00,2.2675,2.26812,2.26689,2.2678,405900000.0
2005-05-02 22:20:00,2.26787,2.26855,2.26763,2.26822,261200000.0
2005-05-02 22:25:00,2.26834,2.26852,2.26764,2.26834,327700000.0
2005-05-02 22:30:00,2.26818,2.2686,2.26763,2.2678,279300000.0
2005-05-02 22:35:00,2.26792,2.26869,2.26781,2.26822,191800000.0
2005-05-02 22:40:00,2.26812,2.26885,2.26803,2.26868,358300001.0
2005-05-02 22:45:00,2.26888,2.26923,2.26805,2.26849,355699998.0
2005-05-02 22:50:00,2.26859,2.26885,2.26765,2.26822,275800001.0
2005-05-02 22:55:00,2.26799,2.2689,2.26799,2.26845,222699999.0
2005-05-02 23:00:00,2.26835,2.26887,2.26821,2.26826,192500001.0
2005-05-02 23:05:00,2.26854,2.2689,2.26805,2.2681,208500000.0
2005-05-02 23:10:00,2.26808,2.26878,2.26808,2.26856,170600000.0
2005-05-02 23:15:00,2.26905,2.26916,2.2682,2.26882,156700001.0
2005-05-02 23:20:00,2.26855,2.26881,2.26819,2.2685,165300000.0
2005-05-02 23:25:00,2.26853,2.26901,2.26807,2.26871,192500000.0
2005-05-02 23:30:00,2.26863,2.26908,2.26826,2.26845,215500001.0
2005-05-02 23:35:00,2.26797,2.26953,2.26792,2.26921,199100000.0
2005-05-02 23:40:00,2.26865,2.27012,2.26864,2.26964,196300000.0
2005-05-02 23:45:00,2.2702,2.27098,2.26984,2.27024,172000000.0
2005-05-02 23:50:00,2.27101,2.27103,2.27005,2.27078,130800000.0
2005-05-02 23:55:00,2.2706,2.27106,2.27015,2.27077,150200000.0
2005-05-03 00:00:00,2.27082,2.27141,2.27041,2.2709,231200000.0
2005-05-03 00:05:00,2.27046,2.27149,2.27039,2.27143,185800000.0
2005-05-03 00:10:00,2.27132,2.27214,2.27108,2.27135,168300000.0
2005-05-03 00:15:00,2.27145,2.27191,2.27073,2.27177,179099999.0
2005-05-03 00:20:00,2.27155,2.27207,2.27132,2.27159,206100000.0
2005-05-03 00:25:00,2.27118,2.27141,2.27043,2.27116,212800001.0
2005-05-03 00:30:00,2.27085,2.27121,2.27044,2.27072,189800000.0
2005-05-03 00:35:00,2.27075,2.27151,2.27057,2.27092,175100000.0
2005-05-03 00:40:00,2.27109,2.27119,2.27035,2.27089,184500000.0
2005-05-03 00:45:00,2.27072,2.27104,2.27035,2.27068,218700000.0
2005-05-03 00:50:00,2.27074,2.27092,2.2699,2.27009,145500000.0
2005-05-03 00:55:00,2.2707,2.27159,2.27035,2.27127,174400000.0
2005-05-03 01:00:00,2.27172,2.272,2.2704,2.27051,196800000.0
2005-05-03 01:05:00,2.2705,2.27085,2.26985,2.26985,222100000.0
2005-05-03 01:10:00,2.27,2.27008,2.26912,2.26914,207900000.0
2005-05-03 01:15:00,2.26968,2.27048,2.26928,2.27045,211000000.0
2005-05-03 01:20:00,2.27008,2.2706,2.26869,2.26872,150000000.0
2005-05-03 01:25:00,2.26914,2.26971,2.26868,2.26925,180500000.0
2005-05-03 01:30:00,2.2693,2.26947,2.26815,2.26815,180300000.0
2005-05-03 01:35:00,2.268,2.26904,2.26786,2.26804,232000000.0
2005-05-03 01:40:00,2.26806,2.26852,2.26764,2.2679,176200000.0
2005-05-03 01:45:00,2.26825,2.26825,2.26703,2.26762,176200000.0
2005-05-03 01:50:00,2.26752,2.26799,2.26715,2.26716,212800000.0
2005-05-03 01:55:00,2.26755,2.26808,2.26708,2.26756,189099999.0
2005-05-03 02:00:00,2.26789,2.26881,2.26741,2.26848,210600001.0
2005-05-03 02:05:00,2.26826,2.26906,2.26803,2.26884,155500000.0
2005-05-03 02:10:00,2.2685,2.26898,2.26784,2.26784,198899999.0
2005-05-03 02:15:00,2.26816,2.26867,2.26783,2.26799,204500001.0
2005-05-03 02:20:00,2.268,2.26841,2.26735,2.26795,195500000.0
2005-05-03 02:25:00,2.26805,2.26827,2.26763,2.26785,149700000.0
2005-05-03 02:30:00,2.26807,2.26897,2.26779,2.26868,178900001.0
2005-05-03 02:35:00,2.2687,2.26897,2.26804,2.26855,145700000.0
2005-05-03 02:40:00,2.2681,2.26876,2.26797,2.26835,173500000.0
2005-05-03 02:45:00,2.2685,2.26925,2.26824,2.2686,196400000.0
2005-05-03 02:50:00,2.26869,2.26984,2.26869,2.26898,130900000.0
2005-05-03 02:55:00,2.26867,2.26939,2.26852,2.2693,197200001.0
2005-05-03 03:00:00,2.26927,2.26967,2.26843,2.26967,178600000.0
2005-05-03 03:05:00,2.26949,2.26955,2.26845,2.2691,171600000.0
2005-05-03 03:10:00,2.26913,2.26952,2.26877,2.26916,188500000.0
2005-05-03 03:15:00,2.26949,2.26991,2.26912,2.26952,124100000.0
2005-05-03 03:20:00,2.26957,2.26995,2.26892,2.26956,161600000.0
2005-05-03 03:25:00,2.26903,2.26982,2.26892,2.26935,223399999.0
2005-05-03 03:30:00,2.26918,2.26961,2.2681,2.26927,139700000.0
2005-05-03 03:35:00,2.26898,2.26963,2.26861,2.2689,193400000.0
2005-05-03 03:40:00,2.26891,2.26934,2.26852,2.26905,236000000.0
2005-05-03 03:45:00,2.26905,2.27015,2.26896,2.26931,232199999.0
2005-05-03 03:50:00,2.2694,2.27028,2.26885,2.26934,192799998.0
2005-05-03 03:55:00,2.26902,2.27233,2.26864,2.27233,223300001.0
2005-05-03 04:00:00,2.27157,2.27195,2.27102,2.27131,193500000.0
2005-05-03 04:05:00,2.27124,2.27194,2.27087,2.2711,238200000.0
2005-05-03 04:10:00,2.2716,2.27182,2.27076,2.27108,163700000.0
2005-05-03 04:15:00,2.27141,2.27141,2.27079,2.27136,222200000.0
2005-05-03 04:20:00,2.27118,2.27157,2.2706,2.2707,199600000.0
2005-05-03 04:25:00,2.27093,2.27157,2.2708,2.27139,209300000.0
2005-05-03 04:30:00,2.2711,2.27131,2.27049,2.27104,216800000.0
2005-05-03 04:35:00,2.27135,2.27163,2.27086,2.27155,177900000.0
2005-05-03 04:40:00,2.27176,2.2726,2.27151,2.27253,175100000.0
2005-05-03 04:45:00,2.27242,2.27273,2.27202,2.27255,138700000.0
2005-05-03 04:50:00,2.27275,2.27313,2.27229,2.27257,228800000.0
2005-05-03 04:55:00,2.27272,2.27277,2.27168,2.27183,179999999.0
2005-05-03 05:00:00,2.27265,2.27267,2.27184,2.27221,167900000.0
2005-05-03 05:05:00,2.2729,2.2729,2.27152,2.27262,214700000.0
2005-05-03 05:10:00,2.2723,2.27273,2.27185,2.27229,222700000.0
2005-05-03 05:15:00,2.2725,2.27287,2.27209,2.27235,167200000.0
2005-05-03 05:20:00,2.27242,2.27288,2.27195,2.27265,158500000.0
2005-05-03 05:25:00,2.27226,2.27307,2.272,2.272,172900000.0
2005-05-03 05:30:00,2.27244,2.27283,2.27194,2.2721,156800000.0
2005-05-03 05:35:00,2.27227,2.27283,2.27185,2.27231,174900000.0
2005-05-03 05:40:00,2.27207,2.27281,2.27207,2.27254,127000000.0
2005-05-03 05:45:00,2.27288,2.27288,2.27184,2.27252,159100000.0
2005-05-03 05:50:00,2.27255,2.27276,2.27203,2.27235,158100000.0
2005-05-03 05:55:00,2.27287,2.27341,2.27248,2.27294,176400000.0
2005-05-03 06:00:00,2.27329,2.27382,2.2729,2.27302,207100000.0
2005-05-03 06:05:00,2.27369,2.27369,2.27294,2.27348,151800000.0
2005-05-03 06:10:00,2.27343,2.27359,2.2725,2.27267,118400000.0
2005-05-03 06:15:00,2.27292,2.2731,2.27242,2.27288,158400000.0
2005-05-03 06:20:00,2.27269,2.27325,2.27179,2.27296,182700000.0
2005-05-03 06:25:00,2.27253,2.27263,2.27173,2.27173,171300001.0
2005-05-03 06:30:00,2.27183,2.27228,2.27141,2.27163,183900000.0
2005-05-03 06:35:00,2.27138,2.27212,2.27128,2.27189,160200000.0
2005-05-03 06:40:00,2.27191,2.2724,2.27152,2.27176,227500000.0
2005-05-03 06:45:00,2.27205,2.27273,2.27164,2.27179,183200000.0
2005-05-03 06:50:00,2.27194,2.27223,2.27148,2.27195,135600000.0
2005-05-03 06:55:00,2.27179,2.27283,2.27162,2.27264,173600000.0
2005-05-03 07:00:00,2.27298,2.27298,2.27187,2.27217,202700000.0
2005-05-03 07:05:00,2.27295,2.27307,2.27224,2.27243,201500000.0
2005-05-03 07:10:00,2.2726,2.27263,2.27152,2.27187,180400000.0
2005-05-03 07:15:00,2.27167,2.27243,2.27161,2.27181,181899999.0
2005-05-03 07:20:00,2.27195,2.27199,2.27105,2.27152,282399999.0
2005-05-03 07:25:00,2.27134,2.27176,2.27102,2.27165,158300000.0
2005-05-03 07:30:00,2.27166,2.27188,2.2709,2.27153,155700000.0
2005-05-03 07:35:00,2.2717,2.27197,2.27135,2.27163,198900000.0
2005-05-03 07:40:00,2.2711,2.2722,2.27097,2.27164,162000000.0
2005-05-03 07:45:00,2.27199,2.27199,2.27125,2.27191,176300000.0
2005-05-03 07:50:00,2.27229,2.27243,2.27158,2.27204,137699999.0
2005-05-03 07:55:00,2.27203,2.27316,2.27184,2.27283,174100000.0
2005-05-03 08:00:00,2.27333,2.27386,2.27251,2.27325,170200000.0
2005-05-03 08:05:00,2.27312,2.27381,2.27284,2.2737,199700001.0
2005-05-03 08:10:00,2.27388,2.27443,2.2729,2.27327,167900000.0
2005-05-03 08:15:00,2.27296,2.27326,2.27144,2.27204,207900000.0
2005-05-03 08:20:00,2.27184,2.27297,2.27178,2.27211,196800001.0
2005-05-03 08:25:00,2.27194,2.27224,2.27148,2.27162,215100000.0
2005-05-03 08:30:00,2.2715,2.27221,2.27141,2.27167,170200000.0
2005-05-03 08:35:00,2.27194,2.27234,2.2713,2.27158,219100000.0
2005-05-03 08:40:00,2.2714,2.27176,2.27083,2.27143,218300000.0
2005-05-03 08:45:00,2.27105,2.2718,2.27088,2.27088,157100000.0
2005-05-03 08:50:00,2.271,2.27167,2.27071,2.27167,163400000.0
2005-05-03 08:55:00,2.27166,2.27172,2.26851,2.26861,190300000.0
2005-05-03 09:00:00,2.2685,2.26936,2.26801,2.26844,158700000.0
2005-05-03 09:05:00,2.26859,2.26922,2.26787,2.26819,158699999.0
2005-05-03 09:10:00,2.26826,2.2692,2.2677,2.269,228400000.0
2005-05-03 09:15:00,2.2692,2.26987,2.26885,2.26927,177099999.0
2005-05-03 09:20:00,2.26925,2.26959,2.26868,2.26934,201400000.0
2005-05-03 09:25:00,2.26906,2.2699,2.26877,2.26976,189600000.0
2005-05-03 09:30:00,2.26928,2.27092,2.2687,2.27092,279800000.0
2005-05-03 09:35:00,2.27079,2.27138,2.27055,2.27116,178700000.0
2005-05-03 09:40:00,2.27117,2.27151,2.27063,2.27148,170900000.0
2005-05-03 09:45:00,2.27156,2.27267,2.27131,2.27259,191499999.0
2005-05-03 09:50:00,2.27234,2.27284,2.27202,2.27246,211500000.0
2005-05-03 09:55:00,2.27247,2.27257,2.2718,2.27234,211300000.0
2005-05-03 10:00:00,2.27251,2.27272,2.27212,2.27269,213300000.0
2005-05-03 10:05:00,2.27262,2.27356,2.27204,2.27323,161100000.0
2005-05-03 10:10:00,2.27305,2.27346,2.27233,2.2724,185400000.0
2005-05-03 10:15:00,2.27231,2.27276,2.27176,2.27256,175700000.0
2005-05-03 10:20:00,2.27252,2.27315,2.27234,2.27286,230000000.0
2005-05-03 10:25:00,2.27295,2.27351,2.27272,2.27351,178200000.0
2005-05-03 10:30:00,2.27335,2.27338,2.27113,2.27134,206500000.0
2005-05-03 10:35:00,2.27122,2.272,2.27082,2.27155,181600000.0
2005-05-03 10:40:00,2.27206,2.2722,2.27063,2.27064,163500000.0
2005-05-03 10:45:00,2.27064,2.27104,2.2702,2.2707,204200000.0
2005-05-03 10:50:00,2.27092,2.27102,2.27015,2.27039,157900000.0
2005-05-03 10:55:00,2.2706,2.27083,2.26995,2.27066,178300000.0
2005-05-03 11:00:00,2.2709,2.2709,2.26988,2.2702,195700000.0
2005-05-03 11:05:00,2.27055,2.27124,2.27011,2.27079,216400000.0
2005-05-03 11:10:00,2.27092,2.27115,2.26972,2.27094,194500000.0
2005-05-03 11:15:00,2.27108,2.27154,2.2704,2.27098,158400000.0
2005-05-03 11:20:00,2.27089,2.2712,2.2703,2.27087,212400000.0
2005-05-03 11:25:00,2.27051,2.27113,2.27041,2.27085,225500000.0
2005-05-03 11:30:00,2.27075,2.27096,2.27019,2.27069,165800000.0
2005-05-03 11:35:00,2.27035,2.27043,2.26922,2.27022,189300000.0
2005-05-03 11:40:00,2.27003,2.27033,2.26965,2.27004,175300000.0
2005-05-03 11:45:00,2.27001,2.27063,2.26979,2.27037,181300000.0
2005-05-03 11:50:00,2.27029,2.27052,2.26971,2.27005,185500000.0
2005-05-03 11:55:00,2.26998,2.27115,2.26981,2.27024,175700000.0
2005-05-03 12:00:00,2.26997,2.27008,2.2693,2.26977,169100000.0
2005-05-03 12:05:00,2.26977,2.26994,2.26927,2.26994,179000000.0
2005-05-03 12:10:00,2.26942,2.26963,2.26896,2.26929,162900000.0
2005-05-03 12:15:00,2.26953,2.27028,2.2691,2.27006,213200001.0
2005-05-03 12:20:00,2.27003,2.27057,2.26958,2.26993,164100000.0
2005-05-03 12:25:00,2.27003,2.27027,2.26928,2.26957,249900000.0
2005-05-03 12:30:00,2.26975,2.26975,2.26871,2.26895,182400000.0
2005-05-03 12:35:00,2.26899,2.26932,2.26838,2.26865,185000000.0
2005-05-03 12:40:00,2.2689,2.26925,2.26832,2.26861,202800000.0
2005-05-03 12:45:00,2.26877,2.26967,2.26846,2.26967,206400000.0
2005-05-03 12:50:00,2.26984,2.26994,2.26891,2.26945,206299999.0
2005-05-03 12:55:00,2.26945,2.26951,2.26799,2.2686,210800000.0
2005-05-03 13:00:00,2.26847,2.26918,2.26775,2.26903,219800000.0
2005-05-03 13:05:00,2.26911,2.2697,2.26858,2.26893,155600000.0
2005-05-03 13:10:00,2.26878,2.26918,2.26833,2.26895,178700000.0
2005-05-03 13:15:00,2.26877,2.26905,2.26782,2.26853,191500000.0
2005-05-03 13:20:00,2.26829,2.26925,2.26806,2.26875,166200000.0
2005-05-03 13:25:00,2.26898,2.26972,2.26877,2.26935,202600000.0
2005-05-03 13:30:00,2.26937,2.27024,2.26911,2.26991,213600000.0
2005-05-03 13:35:00,2.26978,2.2704,2.26954,2.2696,224200000.0
2005-05-03 13:40:00,2.26949,2.27002,2.26926,2.26937,178100000.0
2005-05-03 13:45:00,2.26946,2.27034,2.26943,2.26987,178700000.0
2005-05-03 13:50:00,2.27024,2.27049,2.26927,2.26943,186800000.0
2005-05-03 13:55:00,2.26917,2.26943,2.26864,2.26915,142400000.0
2005-05-03 14:00:00,2.26932,2.26985,2.26854,2.26981,201100000.0
2005-05-03 14:05:00,2.27004,2.27036,2.26933,2.26972,180400000.0
2005-05-03 14:10:00,2.26963,2.26994,2.26895,2.2697,229000000.0
2005-05-03 14:15:00,2.26985,2.27001,2.26913,2.26941,168100000.0
2005-05-03 14:20:00,2.26945,2.27068,2.2693,2.2703,212400000.0
2005-05-03 14:25:00,2.27023,2.27062,2.26963,2.26986,208300001.0
2005-05-03 14:30:00,2.27032,2.27084,2.2698,2.27065,250200000.0
2005-05-03 14:35:00,2.27054,2.271,2.2698,2.26999,191900000.0
2005-05-03 14:40:00,2.27032,2.27053,2.26988,2.26991,207799999.0
2005-05-03 14:45:00,2.27017,2.27075,2.26986,2.27019,185100000.0
2005-05-03 14:50:00,2.27019,2.27067,2.26975,2.2699,194100000.0
2005-05-03 14:55:00,2.26977,2.27056,2.26961,2.2697,223699999.0
2005-05-03 15:00:00,2.26955,2.27048,2.2688,2.26917,206999999.0
2005-05-03 15:05:00,2.26915,2.26997,2.26862,2.26959,176000000.0
2005-05-03 15:10:00,2.26952,2.26997,2.26897,2.26929,159200000.0
2005-05-03 15:15:00,2.26972,2.26972,2.26743,2.26805,181300000.0
2005-05-03 15:20:00,2.26807,2.2683,2.26637,2.26662,128100000.0
2005-05-03 15:25:00,2.26653,2.2675,2.26636,2.26666,175900000.0
2005-05-03 15:30:00,2.26649,2.2668,2.26598,2.26622,195100000.0
2005-05-03 15:35:00,2.26622,2.26701,2.26615,2.26663,218600000.0
2005-05-03 15:40:00,2.26719,2.26719,2.26545,2.26545,188500000.0
2005-05-03 15:45:00,2.26556,2.26583,2.26448,2.26514,221000000.0
2005-05-03 15:50:00,2.26526,2.26568,2.26466,2.26486,176800000.0
2005-05-03 15:55:00,2.26478,2.26528,2.26415,2.26431,164900000.0
2005-05-03 16:00:00,2.26422,2.26486,2.2638,2.26451,176800000.0
2005-05-03 16:05:00,2.26459,2.26485,2.26398,2.26466,217300001.0
2005-05-03 16:10:00,2.26471,2.26509,2.26431,2.2646,222400000.0
2005-05-03 16:15:00,2.26477,2.26484,2.26384,2.26417,196800000.0
2005-05-03 16:20:00,2.26398,2.26456,2.26289,2.26345,200100000.0
2005-05-03 16:25:00,2.26354,2.26381,2.26263,2.26323,180000000.0
2005-05-03 16:30:00,2.26295,2.26364,2.26258,2.26328,174400000.0
2005-05-03 16:35:00,2.26305,2.26377,2.26259,2.26287,195400000.0
2005-05-03 16:40:00,2.26285,2.2633,2.26217,2.26284,225900001.0
2005-05-03 16:45:00,2.26301,2.26356,2.26247,2.26322,223000000.0
2005-05-03 16:50:00,2.26323,2.26361,2.26218,2.26231,243800000.0
2005-05-03 16:55:00,2.26193,2.2629,2.26179,2.26281,136900000.0
2005-05-03 17:00:00,2.26301,2.26391,2.2626,2.26357,193100000.0
2005-05-03 17:05:00,2.26344,2.26392,2.26276,2.26319,193700000.0
2005-05-03 17:10:00,2.26324,2.26339,2.26277,2.26302,157100000.0
2005-05-03 17:15:00,2.26292,2.26321,2.26225,2.26253,219900001.0
2005-05-03 17:20:00,2.26292,2.26316,2.26192,2.26234,202600000.0
2005-05-03 17:25:00,2.26212,2.26279,2.26171,2.26206,171200000.0
2005-05-03 17:30:00,2.26196,2.26236,2.26155,2.26155,253300000.0
2005-05-03 17:35:00,2.26179,2.2624,2.26144,2.26208,196400000.0
2005-05-03 17:40:00,2.26227,2.26255,2.26159,2.2622,162200000.0
2005-05-03 17:45:00,2.26202,2.26241,2.26145,2.26234,195800001.0
2005-05-03 17:50:00,2.26233,2.26306,2.26206,2.26283,209899999.0
2005-05-03 17:55:00,2.2631,2.2637,2.26271,2.26305,222500000.0
2005-05-03 18:00:00,2.26322,2.26385,2.26251,2.26326,1457800000.0
2005-05-03 18:05:00,2.26346,2.26346,2.26249,2.26311,1836899996.0
2005-05-03 18:10:00,2.26333,2.26399,2.26282,2.26347,1177799999.0
2005-05-03 18:15:00,2.26345,2.26386,2.26295,2.2632,1311400000.0
2005-05-03 18:20:00,2.26317,2.26386,2.26286,2.26357,1276300000.0
2005-05-03 18:25:00,2.26372,2.26438,2.26321,2.26391,1507799997.0
2005-05-03 18:30:00,2.26395,2.2643,2.2628,2.26335,1287800002.0
2005-05-03 18:35:00,2.26325,2.26372,2.26216,2.26283,589200001.0
2005-05-03 18:40:00,2.26263,2.26311,2.26169,2.26262,647399999.0
2005-05-03 18:45:00,2.26276,2.26335,2.26242,2.26335,267200000.0
2005-05-03 18:50:00,2.26304,2.2634,2.2625,2.26275,660900000.0
2005-05-03 18:55:00,2.26292,2.26351,2.26256,2.26296,596800000.0
2005-05-03 19:00:00,2.26306,2.26374,2.26275,2.26317,409199999.0
2005-05-03 19:05:00,2.26334,2.26384,2.26303,2.26363,806299999.0
2005-05-03 19:10:00,2.26345,2.26406,2.26321,2.26372,451400000.0
2005-05-03 19:15:00,2.26319,2.26406,2.26318,2.26375,481800000.0
2005-05-03 19:20:00,2.26375,2.264,2.26307,2.2636,568500000.0
2005-05-03 19:25:00,2.26321,2.26374,2.2626,2.26345,505000001.0
2005-05-03 19:30:00,2.26344,2.26439,2.26329,2.26401,592700000.0
2005-05-03 19:35:00,2.26401,2.26449,2.26298,2.26413,415000000.0
2005-05-03 19:40:00,2.26433,2.26466,2.26338,2.2636,414500000.0
2005-05-03 19:45:00,2.26364,2.26403,2.26303,2.2638,324000000.0
2005-05-03 19:50:00,2.26388,2.26469,2.26349,2.26437,370900000.0
2005-05-03 19:55:00,2.26467,2.26565,2.26336,2.26525,462800000.0
2005-05-03 20:00:00,2.2649,2.2656,2.26473,2.26544,277700000.0
2005-05-03 20:05:00,2.26523,2.26561,2.26456,2.26522,228800000.0
2005-05-03 20:10:00,2.2653,2.26548,2.26467,2.26499,471000001.0
2005-05-03 20:15:00,2.26518,2.2664,2.26233,2.26633,606000000.0
2005-05-03 20:20:00,2.26651,2.26787,2.26631,2.26674,591900000.0
2005-05-03 20:25:00,2.2666,2.26691,2.26534,2.26554,859599999.0
2005-05-03 20:30:00,2.26525,2.26567,2.26407,2.26451,1059800001.0
2005-05-03 20:35:00,2.26464,2.26632,2.26435,2.26567,479700000.0
2005-05-03 20:40:00,2.26576,2.26611,2.26416,2.26479,605400002.0
2005-05-03 20:45:00,2.26482,2.26586,2.26454,2.26551,637800002.0
2005-05-03 20:50:00,2.26573,2.26607,2.26518,2.26545,888799999.0
2005-05-03 20:55:00,2.2656,2.26605,2.26486,2.26579,969099999.0
2005-05-03 21:00:00,2.2659,2.26625,2.2653,2.2657,791100000.0
2005-05-03 21:05:00,2.26569,2.26601,2.2646,2.26488,232800000.0
2005-05-03 21:10:00,2.26483,2.2657,2.2645,2.26557,554099999.0
2005-05-03 21:15:00,2.2658,2.26596,2.26466,2.26557,570900000.0
2005-05-03 21:20:00,2.26521,2.26619,2.26505,2.2661,834300001.0
2005-05-03 21:25:00,2.26557,2.26692,2.26548,2.26628,356099999.0
2005-05-03 21:30:00,2.26674,2.26682,2.26498,2.26556,447399999.0
2005-05-03 21:35:00,2.26555,2.26604,2.26509,2.26558,295900000.0
2005-05-03 21:40:00,2.26559,2.26619,2.26511,2.26552,363000000.0
2005-05-03 21:45:00,2.26561,2.26595,2.26507,2.26537,427900001.0
2005-05-03 21:50:00,2.26586,2.26612,2.26529,2.26569,355000000.0
2005-05-03 21:55:00,2.26547,2.26661,2.26379,2.26561,334500000.0
2005-05-03 22:00:00,2.26521,2.26562,2.26411,2.26488,324299998.0
2005-05-03 22:05:00,2.26518,2.2654,2.26453,2.26476,181400000.0
2005-05-03 22:10:00,2.26505,2.26519,2.26402,2.26422,216500000.0
2005-05-03 22:15:00,2.26439,2.2655,2.26411,2.26487,424700000.0
2005-05-03 22:20:00,2.26492,2.26552,2.26423,2.26454,293100000.0
2005-05-03 22:25:00,2.26478,2.26578,2.26409,2.26535,320600001.0
2005-05-03 22:30:00,2.26554,2.26593,2.26495,2.26545,365100000.0
2005-05-03 22:35:00,2.26532,2.26577,2.26496,2.26535,203200000.0
2005-05-03 22:40:00,2.26502,2.26644,2.26478,2.26613,312900000.0
2005-05-03 22:45:00,2.26618,2.26649,2.26539,2.2662,342200000.0
2005-05-03 22:50:00,2.26646,2.2674,2.26575,2.2674,228199999.0
2005-05-03 22:55:00,2.26709,2.26771,2.26654,2.2675,178500000.0
2005-05-03 23:00:00,2.26761,2.26781,2.26671,2.26748,210200000.0
2005-05-03 23:05:00,2.26721,2.26782,2.26646,2.26666,185800000.0
2005-05-03 23:10:00,2.26707,2.26759,2.26657,2.26707,164800000.0
2005-05-03 23:15:00,2.26712,2.26794,2.26678,2.26708,164800000.0
2005-05-03 23:20:00,2.26714,2.26737,2.26618,2.26672,242300000.0
2005-05-03 23:25:00,2.26658,2.26764,2.26656,2.26764,192300000.0
2005-05-03 23:30:00,2.2676,2.26804,2.26708,2.26736,257300000.0
2005-05-03 23:35:00,2.26708,2.26774,2.26692,2.26722,178100000.0
2005-05-03 23:40:00,2.26778,2.2679,2.26699,2.26722,202600000.0
2005-05-03 23:45:00,2.26726,2.26817,2.26719,2.26773,134800000.0
2005-05-03 23:50:00,2.26816,2.26837,2.26746,2.26746,181100000.0
2005-05-03 23:55:00,2.26815,2.26815,2.26725,2.26781,182300000.0
2005-05-04 00:00:00,2.26763,2.26799,2.26716,2.26756,152200000.0
2005-05-04 00:05:00,2.26778,2.26817,2.26673,2.2673,209899999.0
2005-05-04 00:10:00,2.26738,2.26764,2.26705,2.26738,175600000.0
2005-05-04 00:15:00,2.2675,2.26794,2.26696,2.26739,172600000.0
2005-05-04 00:20:00,2.26775,2.26833,2.26678,2.26773,164500000.0
2005-05-04 00:25:00,2.26741,2.26775,2.2667,2.26766,203700000.0
2005-05-04 00:30:00,2.26805,2.26817,2.26714,2.26777,183700000.0
2005-05-04 00:35:00,2.26756,2.26791,2.26733,2.26757,215900000.0
2005-05-04 00:40:00,2.26743,2.26803,2.26703,2.26773,166500000.0
2005-05-04 00:45:00,2.26698,2.2677,2.26647,2.26674,156000000.0
2005-05-04 00:50:00,2.2668,2.26732,2.26606,2.26706,174100000.0
2005-05-04 00:55:00,2.26653,2.26694,2.26576,2.26678,151000000.0
2005-05-04 01:00:00,2.26654,2.26725,2.26598,2.26721,177100000.0
2005-05-04 01:05:00,2.26717,2.26746,2.26633,2.26633,202600001.0
2005-05-04 01:10:00,2.26633,2.26734,2.26625,2.26655,179100000.0
2005-05-04 01:15:00,2.2666,2.2673,2.26644,2.26686,175200000.0
2005-05-04 01:20:00,2.26682,2.26734,2.26654,2.26718,184400000.0
2005-05-04 01:25:00,2.26688,2.2673,2.26639,2.26679,199999999.0
2005-05-04 01:30:00,2.26688,2.26739,2.26647,2.26701,173800000.0
2005-05-04 01:35:00,2.26725,2.26791,2.26676,2.26763,213100000.0
2005-05-04 01:40:00,2.26748,2.26779,2.26668,2.26725,189200000.0
2005-05-04 01:45:00,2.26799,2.26799,2.26692,2.26756,156400000.0
2005-05-04 01:50:00,2.26775,2.26787,2.26666,2.26745,184300000.0
2005-05-04 01:55:00,2.26718,2.26753,2.26652,2.26717,168100000.0
2005-05-04 02:00:00,2.26755,2.26782,2.267,2.26745,194900000.0
2005-05-04 02:05:00,2.26776,2.26813,2.26716,2.26797,190000000.0
2005-05-04 02:10:00,2.26837,2.26837,2.2672,2.26766,223900000.0
2005-05-04 02:15:00,2.26791,2.26818,2.26734,2.2677,203300000.0
2005-05-04 02:20:00,2.26732,2.26799,2.26624,2.26716,143000000.0
2005-05-04 02:25:00,2.2668,2.26722,2.26617,2.26657,198100000.0
2005-05-04 02:30:00,2.26691,2.26751,2.26648,2.26684,163400000.0
2005-05-04 02:35:00,2.26665,2.26688,2.26585,2.26598,229200001.0
2005-05-04 02:40:00,2.26617,2.26646,2.26558,2.26617,181000000.0
2005-05-04 02:45:00,2.26551,2.26651,2.26549,2.26651,175900000.0
2005-05-04 02:50:00,2.26624,2.26649,2.26584,2.26584,194600000.0
2005-05-04 02:55:00,2.26609,2.26697,2.26575,2.2668,151500000.0
2005-05-04 03:00:00,2.26705,2.26717,2.26601,2.26665,191500000.0
2005-05-04 03:05:00,2.26628,2.26688,2.26609,2.26651,156900000.0
2005-05-04 03:10:00,2.26677,2.26702,2.26575,2.26582,147299999.0
2005-05-04 03:15:00,2.266,2.2665,2.26508,2.26554,215899999.0
2005-05-04 03:20:00,2.2658,2.26605,2.26527,2.26577,166500000.0
2005-05-04 03:25:00,2.26602,2.26612,2.26475,2.26502,182299999.0
2005-05-04 03:30:00,2.26507,2.2651,2.26279,2.26315,187500000.0
2005-05-04 03:35:00,2.26355,2.26398,2.26178,2.26265,188300000.0
2005-05-04 03:40:00,2.26218,2.26309,2.26157,2.26229,188800000.0
2005-05-04 03:45:00,2.26188,2.26226,2.2608,2.26096,173000000.0
2005-05-04 03:50:00,2.26127,2.26137,2.2608,2.26101,135000000.0
2005-05-04 03:55:00,2.26116,2.26175,2.25961,2.26015,177600000.0
2005-05-04 04:00:00,2.26,2.26101,2.25951,2.26081,209999999.0
2005-05-04 04:05:00,2.26024,2.26118,2.25996,2.26084,203800000.0
2005-05-04 04:10:00,2.26089,2.26115,2.26021,2.26046,160200000.0
2005-05-04 04:15:00,2.26033,2.26107,2.25952,2.25958,184500000.0
2005-05-04 04:20:00,2.25975,2.25992,2.25901,2.25965,190000000.0
2005-05-04 04:25:00,2.26011,2.26156,2.25971,2.26118,231200000.0
2005-05-04 04:30:00,2.2612,2.26332,2.26115,2.26298,175100000.0
2005-05-04 04:35:00,2.26294,2.26303,2.2614,2.2615,159100000.0
2005-05-04 04:40:00,2.26195,2.26209,2.25991,2.25991,198600000.0
2005-05-04 04:45:00,2.26009,2.26054,2.25946,2.2602,176000000.0
2005-05-04 04:50:00,2.2602,2.26073,2.25948,2.2596,168700000.0
2005-05-04 04:55:00,2.25982,2.26001,2.25859,2.25955,166100000.0
2005-05-04 05:00:00,2.25935,2.2602,2.25905,2.25975,161800000.0
2005-05-04 05:05:00,2.26017,2.26039,2.25952,2.25992,196700000.0
2005-05-04 05:10:00,2.25982,2.26059,2.25963,2.2601,186200000.0
2005-05-04 05:15:00,2.26047,2.26083,2.26012,2.26061,166000000.0
2005-05-04 05:20:00,2.26065,2.26099,2.26019,2.2603,159600001.0
2005-05-04 05:25:00,2.25993,2.26094,2.25988,2.26083,159800000.0
2005-05-04 05:30:00,2.26067,2.26129,2.26037,2.26117,224600000.0
2005-05-04 05:35:00,2.26167,2.26167,2.2604,2.26095,147500000.0
2005-05-04 05:40:00,2.26035,2.26097,2.26029,2.26073,203599998.0
2005-05-04 05:45:00,2.26085,2.26112,2.26001,2.26075,243400000.0
2005-05-04 05:50:00,2.26075,2.26118,2.26037,2.26083,226100000.0
2005-05-04 05:55:00,2.26093,2.26107,2.26031,2.26107,200300000.0
2005-05-04 06:00:00,2.26053,2.26147,2.26039,2.26087,195400000.0
2005-05-04 06:05:00,2.26099,2.26105,2.26006,2.26058,133900000.0
2005-05-04 06:10:00,2.26157,2.26162,2.26028,2.26067,177200000.0
2005-05-04 06:15:00,2.26041,2.26137,2.26015,2.26133,202900001.0
2005-05-04 06:20:00,2.26082,2.26162,2.26054,2.261,188100000.0
2005-05-04 06:25:00,2.26071,2.26181,2.26022,2.26022,221500000.0
2005-05-04 06:30:00,2.26023,2.26122,2.26009,2.26054,172300000.0
2005-05-04 06:35:00,2.26043,2.2609,2.26025,2.26067,206100000.0
2005-05-04 06:40:00,2.26095,2.26119,2.26021,2.26081,181200001.0
2005-05-04 06:45:00,2.2606,2.2612,2.26021,2.26036,209100000.0
2005-05-04 06:50:00,2.26052,2.26093,2.26018,2.26042,198600000.0
2005-05-04 06:55:00,2.26059,2.26211,2.26058,2.2619,219200000.0
2005-05-04 07:00:00,2.26209,2.26217,2.26049,2.2609,189700000.0
2005-05-04 07:05:00,2.26073,2.26166,2.26002,2.26166,187700000.0
2005-05-04 07:10:00,2.26128,2.26179,2.26114,2.26161,195700000.0
2005-05-04 07:15:00,2.26161,2.26185,2.26115,2.26182,205500000.0
2005-05-04 07:20:00,2.26184,2.26205,2.26134,2.26158,223900000.0
2005-05-04 07:25:00,2.26142,2.2621,2.26128,2.2615,162100000.0
2005-05-04 07:30:00,2.26199,2.26199,2.2612,2.26141,158800000.0
2005-05-04 07:35:00,2.26179,2.2619,2.2609,2.26182,141800000.0
2005-05-04 07:40:00,2.26143,2.26167,2.2609,2.26138,205100000.0
2005-05-04 07:45:00,2.26158,2.26195,2.26084,2.26103,187800000.0
2005-05-04 07:50:00,2.2613,2.26169,2.26087,2.26099,152800000.0
2005-05-04 07:55:00,2.26114,2.26143,2.25991,2.26025,215000000.0
2005-05-04 08:00:00,2.26021,2.26153,2.26013,2.26114,203900000.0
2005-05-04 08:05:00,2.26117,2.26129,2.26012,2.26012,192200001.0
2005-05-04 08:10:00,2.26053,2.26211,2.26045,2.26175,164100001.0
2005-05-04 08:15:00,2.26219,2.26259,2.26099,2.26125,254099998.0
2005-05-04 08:20:00,2.26079,2.26164,2.26062,2.26138,183300000.0
2005-05-04 08:25:00,2.26155,2.26174,2.26088,2.26159,200700000.0
2005-05-04 08:30:00,2.26189,2.26219,2.261,2.261,170900000.0
2005-05-04 08:35:00,2.26088,2.26176,2.26068,2.26123,180700000.0
2005-05-04 08:40:00,2.26127,2.26238,2.26103,2.26216,163500000.0
2005-05-04 08:45:00,2.26241,2.26254,2.26168,2.26207,202800000.0
2005-05-04 08:50:00,2.26238,2.26259,2.26196,2.26231,174400000.0
2005-05-04 08:55:00,2.26223,2.26262,2.26147,2.2617,196300000.0
2005-05-04 09:00:00,2.26138,2.26271,2.26128,2.26258,182600000.0
2005-05-04 09:05:00,2.26263,2.26344,2.26233,2.26253,162900000.0
2005-05-04 09:10:00,2.26287,2.26291,2.26216,2.26258,215000000.0
2005-05-04 09:15:00,2.26284,2.26321,2.26225,2.26297,159000000.0
2005-05-04 09:20:00,2.26315,2.26326,2.26219,2.26261,163100000.0
2005-05-04 09:25:00,2.26254,2.26322,2.26242,2.26318,167000000.0
2005-05-04 09:30:00,2.26324,2.26353,2.26282,2.26313,210900000.0
2005-05-04 09:35:00,2.26309,2.26339,2.26231,2.2626,279899999.0
2005-05-04 09:40:00,2.2625,2.2633,2.26219,2.26275,181200000.0
2005-05-04 09:45:00,2.26271,2.26322,2.26253,2.26322,191700000.0
2005-05-04 09:50:00,2.26343,2.26351,2.26234,2.26291,175100000.0
2005-05-04 09:55:00,2.26303,2.26338,2.26251,2.26301,242200000.0
2005-05-04 10:00:00,2.26274,2.26312,2.26239,2.26266,189400000.0
2005-05-04 10:05:00,2.26257,2.26269,2.26145,2.26204,203900000.0
2005-05-04 10:10:00,2.26224,2.26227,2.26127,2.26139,186800000.0
2005-05-04 10:15:00,2.26165,2.26213,2.26141,2.2618,176200000.0
2005-05-04 10:20:00,2.26195,2.26228,2.26167,2.2621,199900000.0
2005-05-04 10:25:00,2.26197,2.26229,2.2616,2.26202,186200000.0
2005-05-04 10:30:00,2.26184,2.26235,2.26149,2.26173,184300000.0
2005-05-04 10:35:00,2.26143,2.26213,2.26128,2.2619,185000000.0
2005-05-04 10:40:00,2.26185,2.26234,2.26141,2.26181,178300000.0
2005-05-04 10:45:00,2.26181,2.26216,2.26123,2.26216,182100000.0
2005-05-04 10:50:00,2.26184,2.26228,2.26152,2.26185,191299999.0
2005-05-04 10:55:00,2.26167,2.26223,2.26136,2.26191,219000000.0
2005-05-04 11:00:00,2.26218,2.26244,2.26173,2.26211,198700000.0
2005-05-04 11:05:00,2.26204,2.26252,2.2618,2.26225,212700000.0
2005-05-04 11:10:00,2.26205,2.26246,2.26138,2.26167,219000000.0
2005-05-04 11:15:00,2.26135,2.2624,2.26121,2.26174,212300000.0
2005-05-04 11:20:00,2.26165,2.26258,2.26097,2.26223,202200000.0
2005-05-04 11:25:00,2.26234,2.26275,2.26213,2.2623,186100000.0
2005-05-04 11:30:00,2.26271,2.26291,2.26212,2.26273,171800000.0
2005-05-04 11:35:00,2.26281,2.26342,2.2625,2.26326,198100000.0
2005-05-04 11:40:00,2.26296,2.26328,2.26226,2.26277,232900000.0
2005-05-04 11:45:00,2.26322,2.26371,2.26276,2.26351,199600000.0
2005-05-04 11:50:00,2.2635,2.26385,2.26313,2.26325,178400000.0
2005-05-04 11:55:00,2.26312,2.26373,2.26294,2.26349,184100000.0
2005-05-04 12:00:00,2.263,2.26329,2.26216,2.26256,203000000.0
2005-05-04 12:05:00,2.26256,2.26326,2.26242,2.26295,188700000.0
2005-05-04 12:10:00,2.26327,2.26413,2.26259,2.26398,197000000.0
2005-05-04 12:15:00,2.2636,2.26442,2.26336,2.26426,159100000.0
2005-05-04 12:20:00,2.26439,2.26446,2.26343,2.26425,152900000.0
2005-05-04 12:25:00,2.26408,2.26489,2.26378,2.26422,176700000.0
2005-05-04 12:30:00,2.26451,2.26459,2.26346,2.26371,167799999.0
2005-05-04 12:35:00,2.26366,2.264,2.26343,2.2635,257899998.0
2005-05-04 12:40:00,2.26314,2.26372,2.26282,2.26326,198200000.0
2005-05-04 12:45:00,2.26369,2.26467,2.2626,2.26288,197200000.0
2005-05-04 12:50:00,2.26322,2.26322,2.26165,2.2621,204500001.0
2005-05-04 12:55:00,2.26192,2.26248,2.26165,2.26248,194900000.0
2005-05-04 13:00:00,2.26257,2.26269,2.26142,2.26238,245600000.0
2005-05-04 13:05:00,2.26225,2.26286,2.26187,2.26273,197900000.0
2005-05-04 13:10:00,2.26226,2.26301,2.26206,2.2629,211800000.0
2005-05-04 13:15:00,2.26265,2.26332,2.26246,2.26293,207500000.0
2005-05-04 13:20:00,2.26287,2.26299,2.26221,2.26272,166000000.0
2005-05-04 13:25:00,2.26267,2.26315,2.26221,2.26285,151900000.0
2005-05-04 13:30:00,2.26299,2.26346,2.26243,2.26312,216500000.0
2005-05-04 13:35:00,2.26298,2.26371,2.26275,2.26305,218400000.0
2005-05-04 13:40:00,2.2633,2.26342,2.26246,2.26269,167300000.0
2005-05-04 13:45:00,2.26271,2.26322,2.26255,2.26282,203900000.0
2005-05-04 13:50:00,2.26269,2.26388,2.26174,2.26187,178100000.0
2005-05-04 13:55:00,2.26211,2.26239,2.26155,2.26168,165200000.0
2005-05-04 14:00:00,2.26192,2.2621,2.26077,2.26084,178400000.0
2005-05-04 14:05:00,2.26098,2.26138,2.26037,2.26037,167099999.0
2005-05-04 14:10:00,2.26028,2.26104,2.25992,2.26012,233200001.0
2005-05-04 14:15:00,2.26002,2.26011,2.25893,2.25905,232300001.0
2005-05-04 14:20:00,2.2591,2.25976,2.25861,2.25903,237100001.0
2005-05-04 14:25:00,2.25902,2.25994,2.25889,2.2595,244699999.0
2005-05-04 14:30:00,2.25926,2.26038,2.2585,2.25905,223900000.0
2005-05-04 14:35:00,2.25907,2.25986,2.25898,2.25943,147700000.0
2005-05-04 14:40:00,2.2595,2.26004,2.25927,2.25944,164600000.0
2005-05-04 14:45:00,2.25948,2.25991,2.2589,2.25914,209499999.0
2005-05-04 14:50:00,2.25916,2.25987,2.25867,2.25915,192400000.0
2005-05-04 14:55:00,2.25935,2.26,2.25903,2.25903,212599999.0
2005-05-04 15:00:00,2.26015,2.261,2.25954,2.2609,223899999.0
2005-05-04 15:05:00,2.26058,2.26147,2.26011,2.26137,209400000.0
2005-05-04 15:10:00,2.26111,2.26146,2.26063,2.26146,156800000.0
2005-05-04 15:15:00,2.26173,2.26177,2.26088,2.261,157800000.0
2005-05-04 15:20:00,2.26165,2.26272,2.26112,2.26221,173800000.0
2005-05-04 15:25:00,2.26238,2.2624,2.26057,2.26059,208800000.0
2005-05-04 15:30:00,2.2603,2.26073,2.2594,2.25973,201700000.0
2005-05-04 15:35:00,2.25968,2.26033,2.25936,2.2601,186300000.0
2005-05-04 15:40:00,2.26042,2.26102,2.26001,2.26028,229100000.0
2005-05-04 15:45:00,2.26054,2.26127,2.26035,2.26083,206200000.0
2005-05-04 15:50:00,2.2611,2.26124,2.26049,2.2608,180100000.0
2005-05-04 15:55:00,2.26053,2.26098,2.26026,2.26065,180300000.0
2005-05-04 16:00:00,2.26038,2.26191,2.25992,2.26191,204500000.0
2005-05-04 16:05:00,2.26197,2.26215,2.26141,2.26178,138100000.0
2005-05-04 16:10:00,2.26178,2.26178,2.26044,2.26044,189900000.0
2005-05-04 16:15:00,2.26111,2.26164,2.26091,2.26126,161100000.0
2005-05-04 16:20:00,2.26158,2.26181,2.26071,2.26133,211500001.0
2005-05-04 16:25:00,2.2613,2.26197,2.26098,2.26141,168300000.0
2005-05-04 16:30:00,2.26152,2.26249,2.26143,2.26223,189300000.0
2005-05-04 16:35:00,2.26228,2.26276,2.26174,2.26236,192700000.0
2005-05-04 16:40:00,2.26252,2.26266,2.26181,2.26232,217800001.0
2005-05-04 16:45:00,2.262,2.26271,2.2616,2.26167,208299999.0
2005-05-04 16:50:00,2.26158,2.2621,2.26124,2.2615,228600000.0
2005-05-04 16:55:00,2.26157,2.26236,2.26119,2.26181,170200000.0
2005-05-04 17:00:00,2.26189,2.26275,2.26156,2.26228,209600001.0
2005-05-04 17:05:00,2.2621,2.26284,2.26152,2.26265,188900000.0
2005-05-04 17:10:00,2.26249,2.26288,2.26092,2.26101,229900000.0
2005-05-04 17:15:00,2.26097,2.26188,2.26073,2.26122,214600000.0
2005-05-04 17:20:00,2.26145,2.26236,2.2608,2.26202,199400000.0
2005-05-04 17:25:00,2.26176,2.26282,2.26174,2.26239,187900000.0
2005-05-04 17:30:00,2.26239,2.26269,2.26191,2.26229,243799998.0
2005-05-04 17:35:00,2.26252,2.26311,2.26222,2.26253,211400000.0
2005-05-04 17:40:00,2.26248,2.26387,2.26248,2.26289,194400000.0
2005-05-04 17:45:00,2.2628,2.2649,2.2628,2.2642,165400000.0
2005-05-04 17:50:00,2.26442,2.26516,2.26397,2.26483,208700000.0
2005-05-04 17:55:00,2.26458,2.26524,2.26447,2.26512,194000000.0
2005-05-04 18:00:00,2.26505,2.26756,2.26505,2.26691,1431500000.0
2005-05-04 18:05:00,2.26694,2.26747,2.26613,2.26671,1718300000.0
2005-05-04 18:10:00,2.2669,2.2672,2.26582,2.26625,1173600000.0
2005-05-04 18:15:00,2.26642,2.26786,2.26608,2.26664,1240600001.0
2005-05-04 18:20:00,2.26665,2.26747,2.26586,2.26641,1249299999.0
2005-05-04 18:25:00,2.26649,2.26709,2.26618,2.26672,1365999996.0
2005-05-04 18:30:00,2.26661,2.26709,2.26597,2.2662,1377699999.0
2005-05-04 18:35:00,2.26627,2.26678,2.26548,2.26606,642000000.0
2005-05-04 18:40:00,2.26599,2.26613,2.26496,2.26553,719899999.0
2005-05-04 18:45:00,2.26557,2.26584,2.26493,2.26584,230800000.0
2005-05-04 18:50:00,2.26579,2.26612,2.26525,2.26594,587900000.0
2005-05-04 18:55:00,2.26577,2.26628,2.26539,2.26562,731899999.0
2005-05-04 19:00:00,2.26583,2.26629,2.26533,2.26557,407999998.0
2005-05-04 19:05:00,2.26565,2.26614,2.26499,2.26527,759299999.0
2005-05-04 19:10:00,2.26543,2.26605,2.26493,2.26565,403899998.0
2005-05-04 19:15:00,2.26547,2.26597,2.26501,2.26581,380400000.0
2005-05-04 19:20:00,2.26592,2.26604,2.26526,2.26598,532500000.0
2005-05-04 19:25:00,2.26585,2.26585,2.26488,2.26532,600599999.0
2005-05-04 19:30:00,2.26528,2.26557,2.2648,2.26534,526700000.0
2005-05-04 19:35:00,2.26513,2.26555,2.26494,2.2654,430700001.0
2005-05-04 19:40:00,2.26563,2.26603,2.26478,2.26545,418700001.0
2005-05-04 19:45:00,2.2655,2.26618,2.26522,2.26583,405600001.0
2005-05-04 19:50:00,2.26573,2.26617,2.26524,2.26585,322800001.0
2005-05-04 19:55:00,2.2654,2.26664,2.2654,2.2663,482700001.0
2005-05-04 20:00:00,2.26647,2.26671,2.26542,2.26563,316999998.0
2005-05-04 20:05:00,2.26574,2.26614,2.26534,2.26559,243400000.0
2005-05-04 20:10:00,2.26604,2.26661,2.26557,2.2664,527199999.0
2005-05-04 20:15:00,2.26606,2.26673,2.2658,2.2665,580300000.0
2005-05-04 20:20:00,2.26674,2.26684,2.26555,2.26587,607500000.0
2005-05-04 20:25:00,2.26567,2.26592,2.26505,2.2655,851300000.0
2005-05-04 20:30:00,2.26621,2.26666,2.26532,2.26633,1111099998.0
2005-05-04 20:35:00,2.26649,2.26664,2.2659,2.26614,560500001.0
2005-05-04 20:40:00,2.26606,2.26645,2.26505,2.26557,642399999.0
2005-05-04 20:45:00,2.26545,2.26582,2.26504,2.2655,544300000.0
2005-05-04 20:50:00,2.26557,2.26646,2.26523,2.26607,729800000.0
2005-05-04 20:55:00,2.26602,2.26685,2.26589,2.2664,962400000.0
2005-05-04 21:00:00,2.26645,2.26666,2.26552,2.266,853500000.0
2005-05-04 21:05:00,2.26596,2.26633,2.26551,2.26575,212800000.0
2005-05-04 21:10:00,2.26589,2.26593,2.26457,2.26539,523699999.0
2005-05-04 21:15:00,2.26543,2.2656,2.26461,2.26548,612600001.0
2005-05-04 21:20:00,2.2656,2.26577,2.26511,2.26567,841100000.0
2005-05-04 21:25:00,2.26571,2.26606,2.2649,2.26562,285700000.0
2005-05-04 21:30:00,2.26569,2.26588,2.26502,2.26514,469100000.0
2005-05-04 21:35:00,2.26539,2.26582,2.26478,2.26546,248000000.0
2005-05-04 21:40:00,2.26556,2.26645,2.26539,2.26616,347000001.0
2005-05-04 21:45:00,2.26617,2.26634,2.26565,2.26602,441599998.0
2005-05-04 21:50:00,2.26651,2.26656,2.2659,2.26593,275200000.0
2005-05-04 21:55:00,2.26632,2.26667,2.2654,2.26599,360000000.0
2005-05-04 22:00:00,2.26594,2.26639,2.26567,2.26613,314800000.0
2005-05-04 22:05:00,2.26616,2.26681,2.26593,2.2665,210900000.0
2005-05-04 22:10:00,2.26669,2.26697,2.26615,2.2666,183400000.0
2005-05-04 22:15:00,2.26644,2.26667,2.26588,2.2666,428800000.0
2005-05-04 22:20:00,2.26655,2.26698,2.26594,2.2663,296500001.0
2005-05-04 22:25:00,2.26606,2.2674,2.26584,2.26707,267100000.0
2005-05-04 22:30:00,2.26705,2.26722,2.26593,2.2664,306300000.0
2005-05-04 22:35:00,2.2662,2.26649,2.26522,2.26609,167900000.0
2005-05-04 22:40:00,2.26613,2.26676,2.26588,2.26652,375699999.0
2005-05-04 22:45:00,2.26682,2.26682,2.26568,2.26627,314100000.0
2005-05-04 22:50:00,2.26568,2.26706,2.26561,2.26679,224800000.0
2005-05-04 22:55:00,2.26674,2.2671,2.26619,2.26672,175300000.0
2005-05-04 23:00:00,2.26679,2.26787,2.26644,2.26689,196900000.0
2005-05-04 23:05:00,2.26671,2.26721,2.26607,2.26648,230199999.0
2005-05-04 23:10:00,2.2664,2.26697,2.2661,2.26615,148900000.0
2005-05-04 23:15:00,2.26624,2.26692,2.26603,2.26635,193600000.0
2005-05-04 23:20:00,2.26677,2.2669,2.26612,2.26654,177800000.0
2005-05-04 23:25:00,2.26695,2.26723,2.26614,2.26701,198700000.0
2005-05-04 23:30:00,2.26693,2.2673,2.26592,2.26688,240400000.0
2005-05-04 23:35:00,2.26665,2.26701,2.26601,2.26691,147000000.0
2005-05-04 23:40:00,2.2666,2.26699,2.26582,2.26699,195100000.0
2005-05-04 23:45:00,2.26624,2.26702,2.26624,2.26676,189800000.0
2005-05-04 23:50:00,2.26702,2.26702,2.26563,2.26574,163700000.0
2005-05-04 23:55:00,2.26565,2.26644,2.26521,2.26601,177800001.0
2005-05-05 00:00:00,2.26586,2.26596,2.26467,2.26548,192700000.0
2005-05-05 00:05:00,2.26554,2.26585,2.26515,2.26558,213500000.0
2005-05-05 00:10:00,2.26539,2.26592,2.26486,2.26489,177400001.0
2005-05-05 00:15:00,2.26537,2.26582,2.2647,2.2651,164800000.0
2005-05-05 00:20:00,2.26493,2.26597,2.26479,2.26569,203800000.0
2005-05-05 00:25:00,2.26569,2.26569,2.26449,2.26553,157700000.0
2005-05-05 00:30:00,2.2655,2.26561,2.26477,2.26524,186200001.0
2005-05-05 00:35:00,2.26524,2.26575,2.26482,2.26497,169800000.0
2005-05-05 00:40:00,2.26569,2.26571,2.26438,2.26549,182500000.0
2005-05-05 00:45:00,2.26512,2.26552,2.26457,2.2653,165400000.0
2005-05-05 00:50:00,2.26525,2.26589,2.26511,2.26578,197500000.0
2005-05-05 00:55:00,2.26525,2.26611,2.26518,2.26566,187300000.0
2005-05-05 01:00:00,2.26493,2.26603,2.26483,2.26561,162200000.0
2005-05-05 01:05:00,2.26574,2.2659,2.26499,2.26524,197800000.0
2005-05-05 01:10:00,2.26502,2.26572,2.2644,2.26508,235099999.0
2005-05-05 01:15:00,2.26532,2.26559,2.26481,2.26517,183500000.0
2005-05-05 01:20:00,2.2647,2.2657,2.2647,2.26483,262599999.0
2005-05-05 01:25:00,2.26532,2.26559,2.26455,2.2655,190300000.0
2005-05-05 01:30:00,2.26526,2.26569,2.2645,2.26525,165500000.0
2005-05-05 01:35:00,2.26526,2.26548,2.26475,2.26521,187400001.0
2005-05-05 01:40:00,2.26521,2.26557,2.26439,2.2652,167700000.0
2005-05-05 01:45:00,2.26503,2.26565,2.26454,2.26485,193800000.0
2005-05-05 01:50:00,2.26477,2.26533,2.26466,2.26517,200100000.0
2005-05-05 01:55:00,2.26531,2.26542,2.26478,2.2649,177100000.0
2005-05-05 02:00:00,2.26491,2.26537,2.26463,2.26504,180500000.0
2005-05-05 02:05:00,2.26556,2.26556,2.26456,2.26491,168000000.0
2005-05-05 02:10:00,2.26517,2.26517,2.26425,2.2646,162600001.0
2005-05-05 02:15:00,2.26469,2.26498,2.26408,2.26459,170200000.0
2005-05-05 02:20:00,2.26476,2.26482,2.26414,2.26449,191900000.0
2005-05-05 02:25:00,2.26486,2.26535,2.26408,2.26478,194000000.0
2005-05-05 02:30:00,2.26473,2.26582,2.2647,2.26509,165800001.0
2005-05-05 02:35:00,2.26513,2.26618,2.26501,2.2659,149300000.0
2005-05-05 02:40:00,2.26572,2.26604,2.26532,2.26532,190400000.0
2005-05-05 02:45:00,2.26568,2.266,2.26505,2.26551,134200000.0
2005-05-05 02:50:00,2.26555,2.26605,2.26502,2.26534,160400000.0
2005-05-05 02:55:00,2.26543,2.26623,2.26533,2.26569,191400001.0
2005-05-05 03:00:00,2.26568,2.26594,2.26514,2.26594,119500000.0
2005-05-05 03:05:00,2.26552,2.26584,2.26484,2.2654,166599999.0
2005-05-05 03:10:00,2.26547,2.26569,2.26479,2.26553,198800000.0
2005-05-05 03:15:00,2.26542,2.26576,2.26507,2.26517,150200000.0
2005-05-05 03:20:00,2.26527,2.26631,2.26516,2.2658,209099999.0
2005-05-05 03:25:00,2.2657,2.26646,2.26552,2.26646,142600000.0
2005-05-05 03:30:00,2.26646,2.2669,2.26574,2.26648,242400001.0
2005-05-05 03:35:00,2.26634,2.26652,2.26555,2.26627,153500000.0
2005-05-05 03:40:00,2.26642,2.26675,2.26595,2.26628,234199999.0
2005-05-05 03:45:00,2.26637,2.2666,2.26542,2.26642,227599999.0
2005-05-05 03:50:00,2.26637,2.26751,2.2662,2.26729,173800000.0
2005-05-05 03:55:00,2.26714,2.26742,2.26654,2.26732,195600000.0
2005-05-05 04:00:00,2.26719,2.26747,2.26673,2.26722,177500000.0
2005-05-05 04:05:00,2.26719,2.26723,2.26611,2.26647,230400000.0
2005-05-05 04:10:00,2.26631,2.26692,2.266,2.26637,169800000.0
2005-05-05 04:15:00,2.26643,2.26643,2.2658,2.26593,177600000.0
2005-05-05 04:20:00,2.26567,2.2664,2.26539,2.26539,190900000.0
2005-05-05 04:25:00,2.26602,2.26665,2.26562,2.26636,236899999.0
2005-05-05 04:30:00,2.26627,2.26653,2.26584,2.26621,196900000.0
2005-05-05 04:35:00,2.26589,2.26638,2.26544,2.26623,188400000.0
2005-05-05 04:40:00,2.26594,2.26623,2.26546,2.26579,202500000.0
2005-05-05 04:45:00,2.26555,2.2662,2.26532,2.266,218300000.0
2005-05-05 04:50:00,2.26606,2.26657,2.26584,2.26593,194900000.0
2005-05-05 04:55:00,2.26601,2.2663,2.26557,2.26579,214800000.0
2005-05-05 05:00:00,2.26563,2.26634,2.26558,2.26595,178500001.0
2005-05-05 05:05:00,2.26608,2.26639,2.2656,2.26605,232300000.0
2005-05-05 05:10:00,2.26584,2.26611,2.26519,2.26611,180000000.0
2005-05-05 05:15:00,2.26561,2.26628,2.26528,2.26577,181500000.0
2005-05-05 05:20:00,2.26569,2.26614,2.26555,2.26575,209000000.0
2005-05-05 05:25:00,2.26566,2.2661,2.26532,2.26574,214500000.0
2005-05-05 05:30:00,2.26612,2.26612,2.2653,2.26576,238300000.0
2005-05-05 05:35:00,2.26568,2.26628,2.26525,2.26577,213700000.0
2005-05-05 05:40:00,2.26573,2.26617,2.26519,2.26608,168500000.0
2005-05-05 05:45:00,2.26578,2.26615,2.2651,2.26556,217100000.0
2005-05-05 05:50:00,2.2661,2.26639,2.26546,2.26605,192900000.0
2005-05-05 05:55:00,2.26567,2.26607,2.26549,2.26592,152900000.0
2005-05-05 06:00:00,2.26589,2.26629,2.26533,2.26571,162800000.0
2005-05-05 06:05:00,2.26608,2.26629,2.26558,2.26592,163400000.0
2005-05-05 06:10:00,2.26584,2.26686,2.26559,2.26679,198700000.0
2005-05-05 06:15:00,2.26661,2.26693,2.26586,2.26586,174500000.0
2005-05-05 06:20:00,2.26638,2.26652,2.2655,2.26594,175200000.0
2005-05-05 06:25:00,2.2657,2.26659,2.2656,2.2656,161199999.0
2005-05-05 06:30:00,2.26616,2.2665,2.26558,2.2657,189700000.0
2005-05-05 06:35:00,2.26605,2.26636,2.26522,2.2659,126400000.0
2005-05-05 06:40:00,2.26622,2.26657,2.26532,2.26642,180600000.0
2005-05-05 06:45:00,2.26617,2.26668,2.2658,2.26645,217400000.0
2005-05-05 06:50:00,2.26639,2.26666,2.2659,2.26619,196000000.0
2005-05-05 06:55:00,2.26631,2.2666,2.26545,2.26612,181100000.0
2005-05-05 07:00:00,2.26568,2.26613,2.26515,2.26546,194199999.0
2005-05-05 07:05:00,2.26534,2.26605,2.26523,2.26595,183900000.0
2005-05-05 07:10:00,2.26538,2.26596,2.26511,2.26547,163900000.0
2005-05-05 07:15:00,2.26532,2.26579,2.26493,2.26574,190699999.0
2005-05-05 07:20:00,2.26533,2.26609,2.26498,2.26556,145500000.0
2005-05-05 07:25:00,2.26584,2.26676,2.26561,2.26642,148600000.0
2005-05-05 07:30:00,2.26677,2.26689,2.26589,2.26645,165700000.0
2005-05-05 07:35:00,2.2668,2.26708,2.2664,2.26664,139700000.0
2005-05-05 07:40:00,2.26653,2.26688,2.26595,2.2665,180900000.0
2005-05-05 07:45:00,2.26631,2.26891,2.26631,2.26876,194100000.0
2005-05-05 07:50:00,2.26915,2.2692,2.26852,2.26904,175100000.0
2005-05-05 07:55:00,2.26883,2.26924,2.26813,2.26838,163800000.0
2005-05-05 08:00:00,2.26838,2.26972,2.2681,2.26968,181400000.0
2005-05-05 08:05:00,2.26969,2.27004,2.26904,2.26972,188100000.0
2005-05-05 08:10:00,2.26926,2.26947,2.26874,2.26931,239000000.0
2005-05-05 08:15:00,2.26919,2.26961,2.26893,2.26917,234700000.0
2005-05-05 08:20:00,2.2692,2.26939,2.26859,2.26885,190200000.0
2005-05-05 08:25:00,2.26856,2.2692,2.26839,2.26881,197300000.0
2005-05-05 08:30:00,2.26874,2.26904,2.26791,2.26818,198800000.0
2005-05-05 08:35:00,2.26796,2.26836,2.26752,2.26774,183700000.0
2005-05-05 08:40:00,2.2676,2.26855,2.26742,2.26847,175300000.0
2005-05-05 08:45:00,2.26882,2.26938,2.2683,2.26869,276999999.0
2005-05-05 08:50:00,2.26846,2.26883,2.26797,2.26814,186300000.0
2005-05-05 08:55:00,2.26772,2.26817,2.26738,2.2678,167100000.0
2005-05-05 09:00:00,2.26772,2.26805,2.26725,2.26805,179300001.0
2005-05-05 09:05:00,2.2679,2.26835,2.26746,2.26783,161900000.0
2005-05-05 09:10:00,2.26859,2.26861,2.2677,2.26815,248900001.0
2005-05-05 09:15:00,2.26814,2.26881,2.26789,2.26833,190200000.0
2005-05-05 09:20:00,2.26841,2.26874,2.26791,2.26869,206999999.0
2005-05-05 09:25:00,2.26838,2.26918,2.26822,2.26916,200100000.0
2005-05-05 09:30:00,2.26903,2.27088,2.26903,2.27077,144100000.0
2005-05-05 09:35:00,2.2706,2.271,2.27008,2.27092,234400000.0
2005-05-05 09:40:00,2.2705,2.27078,2.26997,2.27035,159200000.0
2005-05-05 09:45:00,2.27037,2.27085,2.26838,2.26885,164900000.0
2005-05-05 09:50:00,2.26843,2.27009,2.26843,2.26984,154900000.0
2005-05-05 09:55:00,2.26984,2.27,2.26862,2.26874,210499999.0
2005-05-05 10:00:00,2.26866,2.26876,2.2675,2.26802,181700000.0
2005-05-05 10:05:00,2.26783,2.2685,2.26722,2.26722,173200000.0
2005-05-05 10:10:00,2.26744,2.26755,2.26673,2.26724,189900000.0
2005-05-05 10:15:00,2.26728,2.26778,2.26686,2.26734,162200000.0
2005-05-05 10:20:00,2.2675,2.2677,2.26702,2.2672,189300000.0
2005-05-05 10:25:00,2.26724,2.26739,2.26622,2.26638,205700000.0
2005-05-05 10:30:00,2.26628,2.26783,2.26619,2.26778,182400000.0
2005-05-05 10:35:00,2.26778,2.26814,2.26696,2.26727,221600000.0
2005-05-05 10:40:00,2.26712,2.26712,2.26607,2.26607,218799998.0
2005-05-05 10:45:00,2.2661,2.26676,2.26564,2.26618,187000000.0
2005-05-05 10:50:00,2.26575,2.26577,2.26286,2.26366,155200000.0
2005-05-05 10:55:00,2.2638,2.26631,2.2631,2.26631,207200000.0
2005-05-05 11:00:00,2.26673,2.26714,2.26595,2.26691,207299999.0
2005-05-05 11:05:00,2.26686,2.26801,2.26678,2.26701,244000001.0
2005-05-05 11:10:00,2.26672,2.26714,2.26608,2.2669,183700000.0
2005-05-05 11:15:00,2.26693,2.26751,2.26678,2.2669,174200000.0
2005-05-05 11:20:00,2.26697,2.26728,2.2665,2.26685,196500000.0
2005-05-05 11:25:00,2.26712,2.26761,2.26674,2.26703,188500000.0
2005-05-05 11:30:00,2.26704,2.2678,2.26701,2.2675,182800000.0
2005-05-05 11:35:00,2.26783,2.26828,2.26725,2.26791,200500000.0
2005-05-05 11:40:00,2.26812,2.26827,2.26754,2.26808,227700000.0
2005-05-05 11:45:00,2.26819,2.26841,2.26767,2.26807,153800001.0
2005-05-05 11:50:00,2.2684,2.26946,2.26785,2.26923,142600000.0
2005-05-05 11:55:00,2.26927,2.26972,2.26866,2.26936,229899999.0
2005-05-05 12:00:00,2.26971,2.26999,2.26921,2.26978,154500000.0
2005-05-05 12:05:00,2.27004,2.2701,2.26927,2.26946,200000000.0
2005-05-05 12:10:00,2.26949,2.26993,2.26904,2.26978,182700000.0
2005-05-05 12:15:00,2.26952,2.27034,2.26934,2.26988,211900000.0
2005-05-05 12:20:00,2.26961,2.27054,2.26951,2.26987,185100001.0
2005-05-05 12:25:00,2.26979,2.27075,2.26946,2.27036,198300000.0
2005-05-05 12:30:00,2.27039,2.27051,2.2697,2.26983,176600000.0
2005-05-05 12:35:00,2.2703,2.27044,2.26982,2.26997,206100000.0
2005-05-05 12:40:00,2.2701,2.27095,2.26978,2.27028,190200000.0
2005-05-05 12:45:00,2.27018,2.27076,2.27004,2.27029,166100000.0
2005-05-05 12:50:00,2.27034,2.27109,2.26995,2.27073,128900000.0
2005-05-05 12:55:00,2.27084,2.27127,2.27044,2.27074,192400000.0
2005-05-05 13:00:00,2.27086,2.27116,2.2704,2.27078,192300001.0
2005-05-05 13:05:00,2.2711,2.27173,2.27068,2.27162,180800000.0
2005-05-05 13:10:00,2.27175,2.27225,2.27114,2.27204,167300000.0
2005-05-05 13:15:00,2.272,2.27228,2.27107,2.27107,214200000.0
2005-05-05 13:20:00,2.27124,2.27166,2.27065,2.27065,199099999.0
2005-05-05 13:25:00,2.27104,2.27117,2.27045,2.27078,166500000.0
2005-05-05 13:30:00,2.27091,2.27115,2.27001,2.27036,219400000.0
2005-05-05 13:35:00,2.27041,2.27099,2.27018,2.2707,271300000.0
2005-05-05 13:40:00,2.27063,2.27133,2.27049,2.27099,179400000.0
2005-05-05 13:45:00,2.27098,2.27146,2.27048,2.27106,172400000.0
2005-05-05 13:50:00,2.27044,2.27134,2.27034,2.27069,200700000.0
2005-05-05 13:55:00,2.27093,2.27112,2.27013,2.27027,202000000.0
2005-05-05 14:00:00,2.26985,2.27079,2.26973,2.27041,195600000.0
2005-05-05 14:05:00,2.27048,2.27068,2.27006,2.27045,149800000.0
2005-05-05 14:10:00,2.27018,2.27085,2.26959,2.27038,215600000.0
2005-05-05 14:15:00,2.27051,2.27076,2.26984,2.27058,162800000.0
2005-05-05 14:20:00,2.27088,2.27095,2.27018,2.27027,178500000.0
2005-05-05 14:25:00,2.27038,2.27105,2.27027,2.27037,173200000.0
2005-05-05 14:30:00,2.27073,2.2713,2.27031,2.27103,228300000.0
2005-05-05 14:35:00,2.27053,2.27123,2.26992,2.2703,173600000.0
2005-05-05 14:40:00,2.26996,2.27078,2.26976,2.26986,205100000.0
2005-05-05 14:45:00,2.27029,2.27042,2.26953,2.26997,170900000.0
2005-05-05 14:50:00,2.26987,2.27065,2.26966,2.27024,155800000.0
2005-05-05 14:55:00,2.2704,2.27081,2.26984,2.2702,215500000.0
2005-05-05 15:00:00,2.27112,2.27204,2.27047,2.27181,169800000.0
2005-05-05 15:05:00,2.27174,2.27284,2.27148,2.27212,210399999.0
2005-05-05 15:10:00,2.27243,2.27374,2.27216,2.2733,144900000.0
2005-05-05 15:15:00,2.27371,2.27371,2.27278,2.27308,177500000.0
2005-05-05 15:20:00,2.27307,2.27343,2.27241,2.27337,159100000.0
2005-05-05 15:25:00,2.27358,2.27437,2.27305,2.27321,198100000.0
2005-05-05 15:30:00,2.2731,2.27382,2.27286,2.27305,171000000.0
2005-05-05 15:35:00,2.27333,2.27363,2.27289,2.27332,254000000.0
2005-05-05 15:40:00,2.27307,2.27398,2.27272,2.2736,196300000.0
2005-05-05 15:45:00,2.27393,2.27478,2.27371,2.27473,200300000.0
2005-05-05 15:50:00,2.27457,2.2752,2.27449,2.27478,175600000.0
2005-05-05 15:55:00,2.27509,2.27594,2.27468,2.27567,215000000.0
2005-05-05 16:00:00,2.27554,2.27661,2.27501,2.27652,198500000.0
2005-05-05 16:05:00,2.27654,2.27667,2.27558,2.27581,185800000.0
2005-05-05 16:10:00,2.27575,2.2762,2.27535,2.2758,162000000.0
2005-05-05 16:15:00,2.27587,2.27598,2.27528,2.27581,137000000.0
2005-05-05 16:20:00,2.27577,2.27585,2.27476,2.27489,189000000.0
2005-05-05 16:25:00,2.27533,2.27603,2.27484,2.27603,211200000.0
2005-05-05 16:30:00,2.27617,2.27739,2.27591,2.27716,161400000.0
2005-05-05 16:35:00,2.27668,2.27896,2.27645,2.27893,176400001.0
2005-05-05 16:40:00,2.27883,2.27904,2.27825,2.27834,196600000.0
2005-05-05 16:45:00,2.27826,2.27838,2.27725,2.27769,206500000.0
2005-05-05 16:50:00,2.27739,2.27801,2.27716,2.27788,266100000.0
2005-05-05 16:55:00,2.27786,2.27834,2.27713,2.27794,181800000.0
2005-05-05 17:00:00,2.2778,2.27874,2.27762,2.27796,190500000.0
2005-05-05 17:05:00,2.27771,2.27809,2.27697,2.27785,250800000.0
2005-05-05 17:10:00,2.27787,2.2782,2.27734,2.27752,206400000.0
2005-05-05 17:15:00,2.2779,2.27802,2.27667,2.27686,192700000.0
2005-05-05 17:20:00,2.27676,2.27687,2.27599,2.27608,185300000.0
2005-05-05 17:25:00,2.27619,2.27657,2.27563,2.27623,196500000.0
2005-05-05 17:30:00,2.27595,2.27772,2.27588,2.2775,214000000.0
2005-05-05 17:35:00,2.27756,2.27855,2.27756,2.27781,184200001.0
2005-05-05 17:40:00,2.27809,2.27861,2.27784,2.27821,208700001.0
2005-05-05 17:45:00,2.27845,2.28002,2.27831,2.27928,168500001.0
2005-05-05 17:50:00,2.2791,2.27986,2.27855,2.27878,171200000.0
2005-05-05 17:55:00,2.27892,2.27949,2.27832,2.27946,123700000.0
2005-05-05 18:00:00,2.27923,2.27955,2.27815,2.27889,1450900000.0
2005-05-05 18:05:00,2.27875,2.27929,2.27806,2.27899,1746100001.0
2005-05-05 18:10:00,2.27923,2.27955,2.27876,2.27907,1205200001.0
2005-05-05 18:15:00,2.27896,2.27974,2.27832,2.27926,1359199999.0
2005-05-05 18:20:00,2.27931,2.27969,2.27801,2.27895,1260800000.0
2005-05-05 18:25:00,2.27864,2.27903,2.27792,2.27853,1463100000.0
2005-05-05 18:30:00,2.27855,2.27888,2.27794,2.27844,1246699999.0
2005-05-05 18:35:00,2.27855,2.27901,2.27754,2.27808,609799998.0
2005-05-05 18:40:00,2.27812,2.27891,2.27739,2.27747,702700000.0
2005-05-05 18:45:00,2.2774,2.27785,2.27535,2.27539,229700000.0
2005-05-05 18:50:00,2.27515,2.27677,2.27495,2.27608,697300000.0
2005-05-05 18:55:00,2.27604,2.27684,2.27529,2.27579,682899999.0
2005-05-05 19:00:00,2.27537,2.27566,2.27335,2.27372,432100000.0
2005-05-05 19:05:00,2.2735,2.27392,2.2723,2.27371,781599999.0
2005-05-05 19:10:00,2.2738,2.27432,2.27303,2.27354,397500000.0
2005-05-05 19:15:00,2.27352,2.27376,2.27259,2.27268,403900000.0
2005-05-05 19:20:00,2.27268,2.27335,2.2724,2.27335,550499999.0
2005-05-05 19:25:00,2.27325,2.27522,2.27316,2.27521,520400000.0
2005-05-05 19:30:00,2.2752,2.27696,2.2752,2.27652,584799999.0
2005-05-05 19:35:00,2.27649,2.27768,2.2764,2.27756,380800001.0
2005-05-05 19:40:00,2.2775,2.27771,2.27685,2.27732,380300000.0
2005-05-05 19:45:00,2.27714,2.27732,2.27577,2.27641,360800001.0
2005-05-05 19:50:00,2.27626,2.27659,2.27575,2.27607,314100000.0
2005-05-05 19:55:00,2.27573,2.27608,2.27512,2.27528,419900000.0
2005-05-05 20:00:00,2.27548,2.27582,2.27513,2.2755,282000000.0
2005-05-05 20:05:00,2.27542,2.27586,2.27508,2.27553,239000000.0
2005-05-05 20:10:00,2.27541,2.2759,2.27514,2.27527,508600000.0
2005-05-05 20:15:00,2.27532,2.27592,2.27465,2.2755,611100000.0
2005-05-05 20:20:00,2.27548,2.27588,2.27493,2.27505,554099999.0
2005-05-05 20:25:00,2.27518,2.27571,2.27503,2.27537,883899999.0
2005-05-05 20:30:00,2.27523,2.27588,2.27496,2.27548,1027600002.0
2005-05-05 20:35:00,2.27564,2.27567,2.27463,2.27495,557300000.0
2005-05-05 20:40:00,2.275,2.27587,2.27454,2.27548,658700003.0
2005-05-05 20:45:00,2.27538,2.27588,2.27448,2.27525,618700000.0
2005-05-05 20:50:00,2.27519,2.27613,2.27515,2.27581,751000001.0
2005-05-05 20:55:00,2.27601,2.27648,2.27555,2.27593,1020599999.0
2005-05-05 21:00:00,2.27604,2.27613,2.27527,2.2755,907800002.0
2005-05-05 21:05:00,2.27516,2.27583,2.27481,2.2754,233700000.0
2005-05-05 21:10:00,2.27554,2.27582,2.2742,2.27476,570199998.0
2005-05-05 21:15:00,2.27425,2.27501,2.27369,2.27441,752700000.0
2005-05-05 21:20:00,2.27481,2.27575,2.27456,2.27493,796700000.0
2005-05-05 21:25:00,2.27512,2.27561,2.27421,2.27435,284800000.0
2005-05-05 21:30:00,2.2742,2.27495,2.27403,2.27406,444500000.0
2005-05-05 21:35:00,2.27441,2.27457,2.27381,2.27409,279600000.0
2005-05-05 21:40:00,2.27363,2.27484,2.27363,2.27442,345200000.0
2005-05-05 21:45:00,2.2747,2.2758,2.27452,2.27522,416800000.0
2005-05-05 21:50:00,2.275,2.27515,2.27423,2.27423,287000000.0
2005-05-05 21:55:00,2.27472,2.27484,2.27357,2.27403,338500000.0
2005-05-05 22:00:00,2.27402,2.27439,2.27337,2.27379,392600000.0
2005-05-05 22:05:00,2.27389,2.27392,2.2727,2.27327,189700000.0
2005-05-05 22:10:00,2.27361,2.27362,2.27288,2.27343,207800000.0
2005-05-05 22:15:00,2.27313,2.2736,2.27287,2.2735,342900001.0
2005-05-05 22:20:00,2.27345,2.27366,2.27281,2.27318,249700000.0
2005-05-05 22:25:00,2.27317,2.2737,2.27293,2.27346,333500000.0
2005-05-05 22:30:00,2.27328,2.27377,2.27289,2.27358,357800000.0
2005-05-05 22:35:00,2.27351,2.27367,2.27233,2.27367,171700000.0
2005-05-05 22:40:00,2.27364,2.27428,2.27293,2.27403,326099998.0
2005-05-05 22:45:00,2.27366,2.27429,2.2731,2.27429,367900000.0
2005-05-05 22:50:00,2.27443,2.27463,2.27379,2.27453,224200000.0
2005-05-05 22:55:00,2.27471,2.27559,2.27429,2.27454,195900000.0
2005-05-05 23:00:00,2.27457,2.27478,2.2724,2.27293,178400000.0
2005-05-05 23:05:00,2.27259,2.27286,2.27133,2.27156,188200001.0
2005-05-05 23:10:00,2.27175,2.2719,2.27035,2.27093,150500000.0
2005-05-05 23:15:00,2.27096,2.27103,2.27034,2.27055,163900000.0
2005-05-05 23:20:00,2.27076,2.27119,2.27042,2.27083,164200000.0
2005-05-05 23:25:00,2.27113,2.2714,2.27047,2.27101,224000000.0
2005-05-05 23:30:00,2.27113,2.27148,2.2705,2.2705,211800000.0
2005-05-05 23:35:00,2.27111,2.27168,2.27036,2.27111,191100000.0
2005-05-05 23:40:00,2.27142,2.27166,2.27079,2.27135,180300000.0
2005-05-05 23:45:00,2.27122,2.27144,2.27051,2.27083,187500000.0
2005-05-05 23:50:00,2.27097,2.27145,2.27055,2.27128,181700000.0
2005-05-05 23:55:00,2.27113,2.27116,2.27024,2.27059,158600000.0
2005-05-06 00:00:00,2.27041,2.27137,2.26995,2.27123,184200000.0
2005-05-06 00:05:00,2.27069,2.2711,2.26966,2.27036,219499999.0
2005-05-06 00:10:00,2.26989,2.27058,2.26969,2.27022,185300001.0
2005-05-06 00:15:00,2.27079,2.27083,2.26971,2.26975,180800000.0
2005-05-06 00:20:00,2.27051,2.27077,2.26976,2.2704,208100000.0
2005-05-06 00:25:00,2.27058,2.27058,2.26982,2.2702,200100000.0
2005-05-06 00:30:00,2.2699,2.27049,2.26966,2.27013,171100000.0
2005-05-06 00:35:00,2.27016,2.27075,2.27003,2.2703,182300000.0
2005-05-06 00:40:00,2.27006,2.2707,2.26925,2.26955,198200000.0
2005-05-06 00:45:00,2.26888,2.26984,2.26886,2.26963,196700001.0
2005-05-06 00:50:00,2.2697,2.27069,2.26944,2.27069,230200000.0
2005-05-06 00:55:00,2.27041,2.27099,2.27028,2.27069,148100000.0
2005-05-06 01:00:00,2.27061,2.27107,2.27018,2.27039,207799999.0
2005-05-06 01:05:00,2.27037,2.27092,2.26966,2.27067,185500000.0
2005-05-06 01:10:00,2.27099,2.27109,2.26999,2.27057,166000000.0
2005-05-06 01:15:00,2.27045,2.27103,2.27012,2.27065,179100000.0
2005-05-06 01:20:00,2.2704,2.27117,2.26967,2.27022,206000001.0
2005-05-06 01:25:00,2.2706,2.2708,2.27017,2.27046,172699999.0
2005-05-06 01:30:00,2.27062,2.27089,2.27018,2.27051,239199999.0
2005-05-06 01:35:00,2.27043,2.2709,2.26977,2.2702,185100000.0
2005-05-06 01:40:00,2.27024,2.27063,2.2697,2.26991,179100000.0
2005-05-06 01:45:00,2.27023,2.27046,2.2695,2.26954,136800000.0
2005-05-06 01:50:00,2.26966,2.26966,2.26829,2.26846,194100000.0
2005-05-06 01:55:00,2.2685,2.26914,2.26801,2.26883,164900000.0
2005-05-06 02:00:00,2.26871,2.26996,2.26871,2.26988,178500000.0
2005-05-06 02:05:00,2.27005,2.27037,2.26952,2.26963,170100000.0
2005-05-06 02:10:00,2.2693,2.27046,2.2693,2.2698,200300000.0
2005-05-06 02:15:00,2.26994,2.27015,2.26927,2.27,209999999.0
2005-05-06 02:20:00,2.26984,2.27046,2.26961,2.27046,173300000.0
2005-05-06 02:25:00,2.2702,2.27058,2.26927,2.27015,190100000.0
2005-05-06 02:30:00,2.26971,2.2703,2.26924,2.2693,186199999.0
2005-05-06 02:35:00,2.26968,2.27058,2.26944,2.27001,203900001.0
2005-05-06 02:40:00,2.26999,2.27056,2.26959,2.26999,189800000.0
2005-05-06 02:45:00,2.26982,2.27043,2.26958,2.26958,219300000.0
2005-05-06 02:50:00,2.26983,2.27039,2.26966,2.27012,157200000.0
2005-05-06 02:55:00,2.27,2.2709,2.26992,2.27059,173299999.0
2005-05-06 03:00:00,2.27049,2.27084,2.27007,2.27084,190100001.0
2005-05-06 03:05:00,2.27043,2.27126,2.26982,2.27113,148200000.0
2005-05-06 03:10:00,2.27106,2.27125,2.26973,2.27085,188000000.0
2005-05-06 03:15:00,2.27063,2.27105,2.2699,2.27043,226900000.0
2005-05-06 03:20:00,2.27087,2.27124,2.27043,2.27099,188200000.0
2005-05-06 03:25:00,2.27058,2.27179,2.27058,2.27157,219500000.0
2005-05-06 03:30:00,2.27137,2.27195,2.2712,2.27195,166800000.0
2005-05-06 03:35:00,2.27191,2.2725,2.27165,2.27225,163500000.0
2005-05-06 03:40:00,2.27205,2.273,2.27148,2.27264,253999999.0
2005-05-06 03:45:00,2.2726,2.27316,2.2721,2.27254,180900000.0
2005-05-06 03:50:00,2.27259,2.27328,2.27204,2.27244,226499999.0
2005-05-06 03:55:00,2.27232,2.27291,2.2721,2.27274,222800001.0
2005-05-06 04:00:00,2.27279,2.27328,2.27244,2.27283,263800000.0
2005-05-06 04:05:00,2.27286,2.27325,2.27241,2.27267,232800000.0
2005-05-06 04:10:00,2.27291,2.27316,2.27227,2.27275,191700000.0
2005-05-06 04:15:00,2.27259,2.27272,2.27144,2.27168,173600000.0
2005-05-06 04:20:00,2.27203,2.27246,2.27145,2.27233,180600000.0
2005-05-06 04:25:00,2.27202,2.27239,2.27115,2.2712,215600000.0
2005-05-06 04:30:00,2.27167,2.27227,2.27125,2.27129,187700000.0
2005-05-06 04:35:00,2.27134,2.27223,2.27107,2.27207,162200000.0
2005-05-06 04:40:00,2.27189,2.27236,2.27138,2.27216,187300000.0
2005-05-06 04:45:00,2.27217,2.27217,2.27106,2.27106,147700000.0
2005-05-06 04:50:00,2.27142,2.27207,2.27113,2.27206,268599997.0
2005-05-06 04:55:00,2.27177,2.27187,2.27101,2.27121,204300000.0
2005-05-06 05:00:00,2.27173,2.27196,2.271,2.27196,198900001.0
2005-05-06 05:05:00,2.27148,2.27211,2.27114,2.27202,185700000.0
2005-05-06 05:10:00,2.27183,2.2723,2.27162,2.27188,180300000.0
2005-05-06 05:15:00,2.27188,2.2721,2.27103,2.27164,175600000.0
2005-05-06 05:20:00,2.27117,2.27157,2.27068,2.27113,199000000.0
2005-05-06 05:25:00,2.27143,2.27203,2.26927,2.27092,183500000.0
2005-05-06 05:30:00,2.27113,2.27216,2.26996,2.27134,161600000.0
2005-05-06 05:35:00,2.27146,2.27196,2.27106,2.27189,162000000.0
2005-05-06 05:40:00,2.27164,2.27189,2.2708,2.27119,244700001.0
2005-05-06 05:45:00,2.27161,2.27181,2.27019,2.27114,175100000.0
2005-05-06 05:50:00,2.27121,2.2716,2.27055,2.27083,185600000.0
2005-05-06 05:55:00,2.27108,2.27144,2.27033,2.27118,190200000.0
2005-05-06 06:00:00,2.2709,2.27149,2.27064,2.27123,157700000.0
2005-05-06 06:05:00,2.27129,2.27177,2.2699,2.27131,211600000.0
2005-05-06 06:10:00,2.27084,2.27143,2.27027,2.27066,176900000.0
2005-05-06 06:15:00,2.27087,2.27183,2.27074,2.27175,169800000.0
2005-05-06 06:20:00,2.27142,2.27154,2.27062,2.27141,172999999.0
2005-05-06 06:25:00,2.27078,2.27132,2.27047,2.27056,142500000.0
2005-05-06 06:30:00,2.27119,2.27145,2.27074,2.27122,247099997.0
2005-05-06 06:35:00,2.27102,2.27188,2.27088,2.27167,207800000.0
2005-05-06 06:40:00,2.27168,2.27206,2.27145,2.27163,185400000.0
2005-05-06 06:45:00,2.27116,2.27174,2.27089,2.27113,175500000.0
2005-05-06 06:50:00,2.27113,2.27157,2.27072,2.27125,158400000.0
2005-05-06 06:55:00,2.2713,2.27179,2.27081,2.27095,172700000.0
2005-05-06 07:00:00,2.27151,2.27171,2.27086,2.27113,274400000.0
2005-05-06 07:05:00,2.27128,2.27187,2.27089,2.27187,186300000.0
2005-05-06 07:10:00,2.27144,2.27217,2.27131,2.27207,194200001.0
2005-05-06 07:15:00,2.27212,2.27212,2.27114,2.27141,191500000.0
2005-05-06 07:20:00,2.27154,2.27201,2.27136,2.27171,230600000.0
2005-05-06 07:25:00,2.27169,2.27187,2.27078,2.27143,150900000.0
2005-05-06 07:30:00,2.27122,2.27166,2.27097,2.27123,202500000.0
2005-05-06 07:35:00,2.27131,2.27157,2.27075,2.27111,172900000.0
2005-05-06 07:40:00,2.27099,2.27138,2.27057,2.27128,199100000.0
2005-05-06 07:45:00,2.27058,2.27146,2.27024,2.27141,201100000.0
2005-05-06 07:50:00,2.27135,2.27213,2.2708,2.27163,193700000.0
2005-05-06 07:55:00,2.27192,2.27209,2.2713,2.2713,167300000.0
2005-05-06 08:00:00,2.27163,2.2722,2.27102,2.27184,177200000.0
2005-05-06 08:05:00,2.27169,2.27214,2.27068,2.27069,229700000.0
2005-05-06 08:10:00,2.27092,2.27165,2.27004,2.2702,221500000.0
2005-05-06 08:15:00,2.2703,2.27157,2.27018,2.27097,246700000.0
2005-05-06 08:20:00,2.27079,2.27119,2.2703,2.27044,169600000.0
2005-05-06 08:25:00,2.27062,2.27152,2.27048,2.27137,177600000.0
2005-05-06 08:30:00,2.27123,2.27175,2.27012,2.27012,152900000.0
2005-05-06 08:35:00,2.26979,2.27077,2.26953,2.27068,164400000.0
2005-05-06 08:40:00,2.27058,2.27141,2.27042,2.27106,153199999.0
2005-05-06 08:45:00,2.27095,2.27195,2.27093,2.27193,181400000.0
2005-05-06 08:50:00,2.27183,2.27208,2.27104,2.27115,187800000.0
2005-05-06 08:55:00,2.27119,2.27194,2.27078,2.27175,183400000.0
2005-05-06 09:00:00,2.27207,2.27211,2.2692,2.26928,193500000.0
2005-05-06 09:05:00,2.26893,2.26935,2.26723,2.26729,181300000.0
2005-05-06 09:10:00,2.26728,2.26797,2.26684,2.26743,168400000.0
2005-05-06 09:15:00,2.2674,2.26862,2.26721,2.26819,149200000.0
2005-05-06 09:20:00,2.2686,2.26894,2.26676,2.26685,162000000.0
2005-05-06 09:25:00,2.26654,2.26749,2.26649,2.26704,181200000.0
2005-05-06 09:30:00,2.26708,2.26734,2.26612,2.26677,209900000.0
2005-05-06 09:35:00,2.26688,2.26705,2.26636,2.2666,196899998.0
2005-05-06 09:40:00,2.26646,2.26697,2.26626,2.26646,188200000.0
2005-05-06 09:45:00,2.26619,2.26664,2.26505,2.26522,176400000.0
2005-05-06 09:50:00,2.26555,2.26593,2.2648,2.26551,182000000.0
2005-05-06 09:55:00,2.26553,2.2663,2.26524,2.26613,169700000.0
2005-05-06 10:00:00,2.26602,2.26654,2.2658,2.26616,223700000.0
2005-05-06 10:05:00,2.26584,2.26662,2.26567,2.2664,195100000.0
2005-05-06 10:10:00,2.26657,2.26727,2.2661,2.26669,142700000.0
2005-05-06 10:15:00,2.26722,2.26736,2.26659,2.26678,185700000.0
2005-05-06 10:20:00,2.26674,2.26698,2.26614,2.26674,205100000.0
2005-05-06 10:25:00,2.26642,2.26674,2.26583,2.26674,190200000.0
2005-05-06 10:30:00,2.26592,2.26663,2.26592,2.26618,208000000.0
2005-05-06 10:35:00,2.26631,2.26676,2.26568,2.26639,148400000.0
2005-05-06 10:40:00,2.26598,2.26695,2.26586,2.26626,213100000.0
2005-05-06 10:45:00,2.26634,2.26694,2.26588,2.26643,163200000.0
2005-05-06 10:50:00,2.26624,2.26694,2.26587,2.26605,182700000.0
2005-05-06 10:55:00,2.26598,2.26661,2.2656,2.26608,185900000.0
2005-05-06 11:00:00,2.26581,2.26632,2.26558,2.26593,161100000.0
2005-05-06 11:05:00,2.26617,2.26617,2.26518,2.26563,205300001.0
2005-05-06 11:10:00,2.26555,2.26589,2.26527,2.26548,166700000.0
2005-05-06 11:15:00,2.26549,2.26606,2.26528,2.2657,158300000.0
2005-05-06 11:20:00,2.26541,2.26608,2.26519,2.26535,191100000.0
2005-05-06 11:25:00,2.26543,2.26632,2.26524,2.2658,183900000.0
2005-05-06 11:30:00,2.26595,2.26701,2.26564,2.26699,146100000.0
2005-05-06 11:35:00,2.26697,2.26737,2.26671,2.26708,218000000.0
2005-05-06 11:40:00,2.26686,2.26723,2.26649,2.26687,196900000.0
2005-05-06 11:45:00,2.26675,2.26699,2.26617,2.26682,157500000.0
2005-05-06 11:50:00,2.26697,2.26712,2.26619,2.26652,180900000.0
2005-05-06 11:55:00,2.26658,2.26699,2.26602,2.2664,195900000.0
2005-05-06 12:00:00,2.26628,2.26649,2.26562,2.26573,212700000.0
2005-05-06 12:05:00,2.26581,2.26654,2.26559,2.26596,164200000.0
2005-05-06 12:10:00,2.26598,2.2668,2.26592,2.26624,141000000.0
2005-05-06 12:15:00,2.2665,2.26675,2.26579,2.26662,202300000.0
2005-05-06 12:20:00,2.26664,2.26696,2.26622,2.26674,139700000.0
2005-05-06 12:25:00,2.26687,2.26728,2.26633,2.26687,208499999.0
2005-05-06 12:30:00,2.26698,2.26724,2.26667,2.26697,187600001.0
2005-05-06 12:35:00,2.26692,2.26771,2.2665,2.26761,175700000.0
2005-05-06 12:40:00,2.2678,2.26825,2.26734,2.26803,204500000.0
2005-05-06 12:45:00,2.26762,2.26771,2.26662,2.2673,177900000.0
2005-05-06 12:50:00,2.26745,2.26751,2.26659,2.26689,170100000.0
2005-05-06 12:55:00,2.26765,2.26771,2.2667,2.2677,271800001.0
2005-05-06 13:00:00,2.26767,2.26793,2.26708,2.26728,187500000.0
2005-05-06 13:05:00,2.26782,2.26815,2.26713,2.26725,244100001.0
2005-05-06 13:10:00,2.26728,2.26788,2.26695,2.26732,137000000.0
2005-05-06 13:15:00,2.26724,2.26826,2.26719,2.26786,181800000.0
2005-05-06 13:20:00,2.26767,2.26859,2.26747,2.26843,168700000.0
2005-05-06 13:25:00,2.26835,2.2687,2.26788,2.26836,168500000.0
2005-05-06 13:30:00,2.26852,2.26856,2.26745,2.26798,185100000.0
2005-05-06 13:35:00,2.26797,2.26829,2.26756,2.26784,202800000.0
2005-05-06 13:40:00,2.26755,2.26806,2.26706,2.26778,183300000.0
2005-05-06 13:45:00,2.26809,2.26848,2.26765,2.26814,158800000.0
2005-05-06 13:50:00,2.26823,2.26896,2.26785,2.26821,170000000.0
2005-05-06 13:55:00,2.26789,2.26902,2.26778,2.2689,178600000.0
2005-05-06 14:00:00,2.26907,2.26945,2.26855,2.26942,196900000.0
2005-05-06 14:05:00,2.26922,2.26949,2.26839,2.26896,201700000.0
2005-05-06 14:10:00,2.26919,2.26994,2.26874,2.26987,206700000.0
2005-05-06 14:15:00,2.2699,2.27071,2.26902,2.2705,200100000.0
2005-05-06 14:20:00,2.27041,2.27214,2.27032,2.27203,243900001.0
2005-05-06 14:25:00,2.27215,2.27279,2.27125,2.27125,227499999.0
2005-05-06 14:30:00,2.2724,2.27869,2.27097,2.27869,188600000.0
2005-05-06 14:35:00,2.27897,2.27909,2.27705,2.27705,198600000.0
2005-05-06 14:40:00,2.27766,2.27951,2.27699,2.27793,181900000.0
2005-05-06 14:45:00,2.27767,2.27847,2.27624,2.27654,163300000.0
2005-05-06 14:50:00,2.27667,2.27698,2.27498,2.27626,184599999.0
2005-05-06 14:55:00,2.27648,2.27729,2.27587,2.27729,179000000.0
2005-05-06 15:00:00,2.27705,2.27836,2.27687,2.27765,252700000.0
2005-05-06 15:05:00,2.27742,2.27874,2.27741,2.27828,197700000.0
2005-05-06 15:10:00,2.2784,2.27841,2.27697,2.27744,189700000.0
2005-05-06 15:15:00,2.27797,2.27951,2.27759,2.27932,202400000.0
2005-05-06 15:20:00,2.27959,2.27972,2.27872,2.27919,165000000.0
2005-05-06 15:25:00,2.27898,2.27991,2.27867,2.27983,204400000.0
2005-05-06 15:30:00,2.28008,2.28266,2.28008,2.28259,153500000.0
2005-05-06 15:35:00,2.28223,2.28247,2.28164,2.2817,208900000.0
2005-05-06 15:40:00,2.28143,2.28242,2.28085,2.28085,188700000.0
2005-05-06 15:45:00,2.28086,2.28221,2.28086,2.28217,202500000.0
2005-05-06 15:50:00,2.28189,2.28221,2.28109,2.28164,182600000.0
2005-05-06 15:55:00,2.28158,2.28227,2.28062,2.28134,207500000.0
2005-05-06 16:00:00,2.28128,2.28153,2.28044,2.28045,212500000.0
2005-05-06 16:05:00,2.28087,2.28159,2.28058,2.28143,201300000.0
2005-05-06 16:10:00,2.2814,2.28172,2.28056,2.2806,192700001.0
2005-05-06 16:15:00,2.28018,2.28063,2.27806,2.27817,184100000.0
2005-05-06 16:20:00,2.27822,2.27904,2.27758,2.27879,178700000.0
2005-05-06 16:25:00,2.27881,2.27909,2.27809,2.2784,161500000.0
2005-05-06 16:30:00,2.27846,2.27955,2.27822,2.27955,214400000.0
2005-05-06 16:35:00,2.28026,2.28047,2.27899,2.27949,151100000.0
2005-05-06 16:40:00,2.279,2.28009,2.27886,2.27968,180400000.0
2005-05-06 16:45:00,2.27951,2.28061,2.2792,2.28031,234999999.0
2005-05-06 16:50:00,2.28099,2.28099,2.28,2.28035,200400000.0
2005-05-06 16:55:00,2.28012,2.2807,2.27925,2.27936,164100000.0
2005-05-06 17:00:00,2.27941,2.28363,2.27925,2.28248,170200000.0
2005-05-06 17:05:00,2.28226,2.28364,2.28224,2.28288,215800000.0
2005-05-06 17:10:00,2.28302,2.28351,2.28253,2.2828,140500000.0
2005-05-06 17:15:00,2.28288,2.28344,2.28253,2.28333,191500000.0
2005-05-06 17:20:00,2.28318,2.28374,2.28289,2.28374,200000001.0
2005-05-06 17:25:00,2.28345,2.28455,2.28305,2.2838,194800000.0
2005-05-06 17:30:00,2.28375,2.28386,2.28291,2.28298,183300000.0
2005-05-06 17:35:00,2.28284,2.2834,2.28225,2.28228,195500000.0
2005-05-06 17:40:00,2.28208,2.28288,2.2819,2.28245,227900000.0
2005-05-06 17:45:00,2.28278,2.28315,2.28129,2.28136,213299999.0
2005-05-06 17:50:00,2.28153,2.28232,2.28121,2.28204,198300001.0
2005-05-06 17:55:00,2.2819,2.28216,2.28074,2.28083,192000000.0
2005-05-06 18:00:00,2.28088,2.28104,2.28018,2.28038,1495900001.0
2005-05-06 18:05:00,2.28042,2.28108,2.27986,2.27997,1650600001.0
2005-05-06 18:10:00,2.27985,2.28019,2.27883,2.27906,1233100000.0
2005-05-06 18:15:00,2.27914,2.28028,2.27899,2.27981,1248000000.0
2005-05-06 18:20:00,2.27983,2.28141,2.27977,2.28085,1326299997.0
2005-05-06 18:25:00,2.28088,2.2815,2.28016,2.28075,1381700001.0
2005-05-06 18:30:00,2.28066,2.28122,2.28029,2.28086,1281599999.0
2005-05-06 18:35:00,2.28083,2.28183,2.28072,2.28142,582800000.0
2005-05-06 18:40:00,2.28134,2.28173,2.28077,2.28088,713600001.0
2005-05-06 18:45:00,2.28133,2.28133,2.28049,2.28129,274200000.0
2005-05-06 18:50:00,2.28099,2.28127,2.28066,2.28092,623400001.0
2005-05-06 18:55:00,2.28093,2.28103,2.27954,2.28008,629700000.0
2005-05-06 19:00:00,2.28003,2.28034,2.27927,2.2798,424200000.0
2005-05-06 19:05:00,2.27961,2.27998,2.27924,2.27952,768600000.0
2005-05-06 19:10:00,2.2794,2.27994,2.2789,2.27941,447600000.0
2005-05-06 19:15:00,2.27946,2.28001,2.2789,2.27942,406600000.0
2005-05-06 19:20:00,2.27942,2.28001,2.27868,2.27868,564000000.0
2005-05-06 19:25:00,2.27938,2.28023,2.27878,2.28006,529800000.0
2005-05-06 19:30:00,2.27969,2.28033,2.27897,2.27903,512300000.0
2005-05-06 19:35:00,2.27943,2.28015,2.27927,2.27994,373500000.0
2005-05-06 19:40:00,2.27942,2.28052,2.27919,2.27994,393900000.0
2005-05-06 19:45:00,2.28016,2.28042,2.27945,2.28,426499998.0
2005-05-06 19:50:00,2.28015,2.2806,2.27973,2.28022,309100000.0
2005-05-06 19:55:00,2.27988,2.28122,2.27986,2.28106,471800000.0
2005-05-06 20:00:00,2.281,2.28252,2.28089,2.2825,270499999.0
2005-05-06 20:05:00,2.28235,2.28341,2.28215,2.28326,207200000.0
2005-05-06 20:10:00,2.28335,2.28373,2.2827,2.28335,553699999.0
2005-05-06 20:15:00,2.28338,2.28399,2.28282,2.28361,603900000.0
2005-05-06 20:20:00,2.28361,2.28395,2.28298,2.28352,579100000.0
2005-05-06 20:25:00,2.28396,2.28398,2.28299,2.28313,853800001.0
2005-05-06 20:30:00,2.2831,2.28364,2.28238,2.28342,1149699999.0
2005-05-06 20:35:00,2.28321,2.28349,2.28219,2.28242,529900000.0
2005-05-06 20:40:00,2.28234,2.28239,2.2809,2.28118,608800001.0
2005-05-06 20:45:00,2.2815,2.28188,2.28038,2.28121,577899999.0
2005-05-06 20:50:00,2.28138,2.28183,2.28037,2.28101,798800000.0
2005-05-06 20:55:00,2.28102,2.28229,2.281,2.28185,988000000.0
2005-05-06 21:00:00,2.28181,2.28181,2.27996,2.28054,789999999.0
2005-05-06 21:05:00,2.2804,2.2807,2.27968,2.28025,248700000.0
2005-05-06 21:10:00,2.28022,2.2803,2.27915,2.27978,487600000.0
2005-05-06 21:15:00,2.27966,2.28004,2.2789,2.27965,654700000.0
2005-05-06 21:20:00,2.27976,2.28027,2.27944,2.27984,687700001.0
2005-05-06 21:25:00,2.27959,2.28026,2.27917,2.27983,264500000.0
2005-05-06 21:30:00,2.28015,2.28032,2.2795,2.27995,429700000.0
2005-05-06 21:35:00,2.27974,2.28045,2.27964,2.28014,219700000.0
2005-05-06 21:40:00,2.28036,2.28065,2.27956,2.27997,363800000.0
2005-05-06 21:45:00,2.28013,2.28034,2.27864,2.28,425899998.0
2005-05-06 21:50:00,2.28012,2.28044,2.27937,2.28004,232300000.0
2005-05-06 21:55:00,2.27967,2.28038,2.27904,2.28022,325600000.0
2005-05-06 22:00:00,2.28024,2.28059,2.27955,2.28012,295100001.0
2005-05-06 22:05:00,2.28039,2.28046,2.2794,2.28041,220100000.0
2005-05-06 22:10:00,2.28024,2.28028,2.27949,2.27965,178800000.0
2005-05-06 22:15:00,2.27997,2.2805,2.27944,2.28015,390000000.0
2005-05-06 22:20:00,2.28015,2.28055,2.27945,2.28036,234400000.0
2005-05-06 22:25:00,2.28053,2.28144,2.28008,2.28104,340400000.0
2005-05-06 22:30:00,2.28129,2.28197,2.28129,2.28179,308600001.0
2005-05-06 22:35:00,2.28174,2.28229,2.28157,2.2817,218600000.0
2005-05-06 22:40:00,2.28184,2.28215,2.28144,2.28195,308700000.0
2005-05-06 22:45:00,2.28175,2.2824,2.28149,2.28223,349600000.0
2005-05-06 22:50:00,2.28205,2.28205,2.28108,2.2816,178000000.0
2005-05-06 22:55:00,2.28127,2.28127,2.28045,2.28103,245400000.0
2005-05-08 23:00:00,2.28137,2.28183,2.28077,2.28183,189500000.0
2005-05-08 23:05:00,2.28176,2.28199,2.28117,2.28167,171300000.0
2005-05-08 23:10:00,2.281,2.28149,2.28076,2.28112,171200000.0
2005-05-08 23:15:00,2.28119,2.28175,2.28091,2.28124,145600000.0
2005-05-08 23:20:00,2.28104,2.28162,2.28056,2.28076,200900000.0
2005-05-08 23:25:00,2.28063,2.28166,2.28041,2.28142,214700000.0
2005-05-08 23:30:00,2.2815,2.28167,2.28089,2.28132,163400000.0
2005-05-08 23:35:00,2.28114,2.28197,2.28105,2.28151,207900000.0
2005-05-08 23:40:00,2.28142,2.2818,2.28127,2.2814,169500000.0
2005-05-08 23:45:00,2.28153,2.28182,2.28107,2.28155,170400000.0
2005-05-08 23:50:00,2.2816,2.28219,2.28135,2.28198,188800001.0
2005-05-08 23:55:00,2.28153,2.28213,2.28143,2.28195,203200000.0
2005-05-09 00:00:00,2.28189,2.28288,2.28171,2.28288,195700000.0
2005-05-09 00:05:00,2.28207,2.28264,2.28198,2.28225,149900000.0
2005-05-09 00:10:00,2.28264,2.28271,2.28184,2.28207,198400000.0
2005-05-09 00:15:00,2.28218,2.28255,2.28165,2.2824,130800000.0
2005-05-09 00:20:00,2.282,2.28247,2.28161,2.28222,228600000.0
2005-05-09 00:25:00,2.28216,2.28269,2.28187,2.28227,230399999.0
2005-05-09 00:30:00,2.28217,2.28272,2.28158,2.28224,227800000.0
2005-05-09 00:35:00,2.28239,2.28269,2.28187,2.28209,175100000.0
2005-05-09 00:40:00,2.28251,2.28263,2.28139,2.28154,164200000.0
2005-05-09 00:45:00,2.28158,2.28226,2.28146,2.28202,203800000.0
2005-05-09 00:50:00,2.28192,2.28228,2.28148,2.28164,224299999.0
2005-05-09 00:55:00,2.28171,2.28216,2.28112,2.28112,169000001.0
2005-05-09 01:00:00,2.28148,2.2819,2.28098,2.28127,208300000.0
2005-05-09 01:05:00,2.28132,2.28177,2.28091,2.28102,172500000.0
2005-05-09 01:10:00,2.28152,2.28214,2.28141,2.28175,167300000.0
2005-05-09 01:15:00,2.28169,2.28222,2.28125,2.28191,154600000.0
2005-05-09 01:20:00,2.28189,2.28204,2.28105,2.28117,206300000.0
2005-05-09 01:25:00,2.28135,2.28166,2.28072,2.28134,194499999.0
2005-05-09 01:30:00,2.28138,2.28195,2.28082,2.28124,238200000.0
2005-05-09 01:35:00,2.28151,2.28219,2.28105,2.28193,216800000.0
2005-05-09 01:40:00,2.28156,2.28181,2.28048,2.28138,251100000.0
2005-05-09 01:45:00,2.28139,2.28139,2.28036,2.28121,191600000.0
2005-05-09 01:50:00,2.28071,2.28137,2.28049,2.28109,262900000.0
2005-05-09 01:55:00,2.28062,2.28167,2.28055,2.2814,212599999.0
2005-05-09 02:00:00,2.28147,2.28172,2.28054,2.281,123200000.0
2005-05-09 02:05:00,2.28107,2.28136,2.28057,2.28108,246200000.0
2005-05-09 02:10:00,2.28119,2.28122,2.28046,2.28074,176200000.0
2005-05-09 02:15:00,2.28087,2.28099,2.27973,2.28021,227600000.0
2005-05-09 02:20:00,2.2804,2.2805,2.27904,2.27963,185800000.0
2005-05-09 02:25:00,2.27984,2.28049,2.27935,2.27937,224000001.0
2005-05-09 02:30:00,2.27953,2.28058,2.27941,2.27973,173300000.0
2005-05-09 02:35:00,2.27981,2.28026,2.27923,2.27964,186800000.0
2005-05-09 02:40:00,2.28015,2.28015,2.27913,2.27961,211000000.0
2005-05-09 02:45:00,2.27943,2.28003,2.27915,2.27987,162300000.0
2005-05-09 02:50:00,2.2798,2.28081,2.27972,2.28031,163300000.0
2005-05-09 02:55:00,2.28069,2.28176,2.28056,2.2815,189100000.0
2005-05-09 03:00:00,2.28119,2.28194,2.28033,2.28105,160100001.0
2005-05-09 03:05:00,2.28101,2.28169,2.28072,2.28104,214300000.0
2005-05-09 03:10:00,2.28115,2.28139,2.28023,2.28115,195200000.0
2005-05-09 03:15:00,2.28107,2.2815,2.27911,2.27963,199700000.0
2005-05-09 03:20:00,2.27936,2.28006,2.27924,2.27976,165500000.0
2005-05-09 03:25:00,2.27973,2.2804,2.27891,2.27977,296300001.0
2005-05-09 03:30:00,2.28008,2.28008,2.2789,2.27927,230800000.0
2005-05-09 03:35:00,2.27939,2.27993,2.27889,2.27946,164200000.0
2005-05-09 03:40:00,2.27923,2.27958,2.27849,2.2794,210800000.0
2005-05-09 03:45:00,2.27954,2.27985,2.27885,2.27932,216999999.0
2005-05-09 03:50:00,2.27968,2.27981,2.27872,2.27902,149400000.0
2005-05-09 03:55:00,2.27886,2.27944,2.27831,2.27881,154900000.0
2005-05-09 04:00:00,2.27876,2.27935,2.27828,2.27874,207500000.0
2005-05-09 04:05:00,2.27827,2.27925,2.27791,2.27904,176100001.0
2005-05-09 04:10:00,2.27904,2.27924,2.27823,2.27866,199300000.0
2005-05-09 04:15:00,2.27873,2.28059,2.27864,2.27995,221199999.0
2005-05-09 04:20:00,2.2802,2.28067,2.2799,2.28032,147400000.0
2005-05-09 04:25:00,2.28056,2.2806,2.27999,2.28,206000000.0
2005-05-09 04:30:00,2.28037,2.28077,2.27993,2.28009,172800000.0
2005-05-09 04:35:00,2.28005,2.28013,2.27898,2.27934,167800000.0
2005-05-09 04:40:00,2.2793,2.27994,2.27899,2.27925,209400000.0
2005-05-09 04:45:00,2.27977,2.27993,2.27902,2.27933,201600000.0
2005-05-09 04:50:00,2.27945,2.28006,2.27905,2.27917,223100000.0
2005-05-09 04:55:00,2.2795,2.28001,2.27889,2.27981,187300001.0
2005-05-09 05:00:00,2.27983,2.27998,2.27886,2.27886,153700000.0
2005-05-09 05:05:00,2.27941,2.27987,2.27917,2.27944,189400000.0
2005-05-09 05:10:00,2.27951,2.27983,2.27893,2.2792,148200000.0
2005-05-09 05:15:00,2.27925,2.27963,2.27871,2.2793,207800000.0
2005-05-09 05:20:00,2.27962,2.2798,2.27886,2.27906,185700000.0
2005-05-09 05:25:00,2.27916,2.2799,2.27896,2.27915,169600000.0
2005-05-09 05:30:00,2.2792,2.27933,2.2783,2.27836,196699999.0
2005-05-09 05:35:00,2.27845,2.27941,2.27844,2.27919,167200000.0
2005-05-09 05:40:00,2.27901,2.27966,2.27862,2.27905,228999998.0
2005-05-09 05:45:00,2.27911,2.27982,2.27901,2.27946,194800000.0
2005-05-09 05:50:00,2.27968,2.27989,2.27898,2.27943,206900001.0
2005-05-09 05:55:00,2.27983,2.27996,2.27901,2.27912,175100000.0
2005-05-09 06:00:00,2.27959,2.28035,2.27915,2.28003,184800000.0
2005-05-09 06:05:00,2.28007,2.28077,2.27943,2.2801,161499999.0
2005-05-09 06:10:00,2.28006,2.281,2.28,2.28026,172600000.0
2005-05-09 06:15:00,2.2804,2.28085,2.27987,2.28072,173500000.0
2005-05-09 06:20:00,2.28056,2.28099,2.28005,2.28064,158700000.0
2005-05-09 06:25:00,2.28078,2.28153,2.28038,2.28103,175300001.0
2005-05-09 06:30:00,2.28125,2.28174,2.28082,2.28119,205500000.0
2005-05-09 06:35:00,2.28128,2.28145,2.27988,2.27997,257700000.0
2005-05-09 06:40:00,2.28008,2.28137,2.27985,2.28038,194299999.0
2005-05-09 06:45:00,2.28034,2.28062,2.27912,2.27991,174900000.0
2005-05-09 06:50:00,2.27984,2.28037,2.2794,2.28031,198200000.0
2005-05-09 06:55:00,2.27999,2.28009,2.27927,2.27978,184600000.0
2005-05-09 07:00:00,2.27958,2.28074,2.27929,2.28017,182499999.0
2005-05-09 07:05:00,2.28001,2.28084,2.2792,2.28084,191000000.0
2005-05-09 07:10:00,2.28057,2.28076,2.27983,2.28033,158800001.0
2005-05-09 07:15:00,2.27999,2.28014,2.27944,2.27989,202700000.0
2005-05-09 07:20:00,2.27969,2.27994,2.27912,2.27966,205800000.0
2005-05-09 07:25:00,2.27977,2.27991,2.27914,2.27955,176200000.0
2005-05-09 07:30:00,2.27971,2.28011,2.27918,2.27926,230900000.0
2005-05-09 07:35:00,2.27939,2.28011,2.27916,2.27962,189000001.0
2005-05-09 07:40:00,2.27907,2.27939,2.27876,2.27927,216199999.0
2005-05-09 07:45:00,2.2792,2.27987,2.27906,2.27906,200900000.0
2005-05-09 07:50:00,2.27957,2.27962,2.27849,2.27906,177100001.0
2005-05-09 07:55:00,2.27912,2.27947,2.27883,2.27898,167300000.0
2005-05-09 08:00:00,2.2794,2.2794,2.27847,2.27924,188100000.0
2005-05-09 08:05:00,2.27912,2.27929,2.27852,2.2786,161200000.0
2005-05-09 08:10:00,2.27864,2.27881,2.27765,2.27773,163000000.0
2005-05-09 08:15:00,2.27797,2.27833,2.27754,2.27783,247399999.0
2005-05-09 08:20:00,2.27786,2.27851,2.27765,2.27803,213900000.0
2005-05-09 08:25:00,2.27789,2.27853,2.27774,2.27821,189900000.0
2005-05-09 08:30:00,2.27823,2.2786,2.2777,2.2777,246499999.0
2005-05-09 08:35:00,2.27789,2.27813,2.2768,2.27765,188100000.0
2005-05-09 08:40:00,2.27798,2.27857,2.27759,2.27803,253000000.0
2005-05-09 08:45:00,2.27778,2.27824,2.27672,2.27706,182000000.0
2005-05-09 08:50:00,2.27715,2.2787,2.27651,2.2787,167300000.0
2005-05-09 08:55:00,2.27887,2.27887,2.27776,2.27848,193700000.0
2005-05-09 09:00:00,2.27805,2.27828,2.27632,2.27692,195300000.0
2005-05-09 09:05:00,2.27678,2.2773,2.27632,2.2766,177600000.0
2005-05-09 09:10:00,2.27644,2.2774,2.27644,2.2769,171900000.0
2005-05-09 09:15:00,2.27705,2.27766,2.27686,2.27708,191000000.0
2005-05-09 09:20:00,2.27709,2.27772,2.27687,2.27721,222200000.0
2005-05-09 09:25:00,2.2773,2.27746,2.27683,2.27736,163499999.0
2005-05-09 09:30:00,2.27697,2.27738,2.27613,2.27644,259300000.0
2005-05-09 09:35:00,2.27605,2.27684,2.27523,2.27567,160800000.0
2005-05-09 09:40:00,2.27534,2.27599,2.27486,2.27547,181600000.0
2005-05-09 09:45:00,2.27563,2.2771,2.27536,2.27686,189300000.0
2005-05-09 09:50:00,2.2768,2.27828,2.27652,2.27828,182200000.0
2005-05-09 09:55:00,2.27799,2.27815,2.27726,2.27774,167200000.0
2005-05-09 10:00:00,2.27759,2.27888,2.27727,2.27867,202899999.0
2005-05-09 10:05:00,2.27818,2.27889,2.27789,2.27872,149500000.0
2005-05-09 10:10:00,2.27896,2.28009,2.27865,2.27948,186400000.0
2005-05-09 10:15:00,2.2796,2.28018,2.27932,2.2797,168500000.0
2005-05-09 10:20:00,2.27979,2.28006,2.27901,2.27933,207400000.0
2005-05-09 10:25:00,2.27916,2.27956,2.27814,2.27884,201900000.0
2005-05-09 10:30:00,2.27732,2.27743,2.27572,2.27614,223400000.0
2005-05-09 10:35:00,2.27609,2.27622,2.27498,2.2753,215000000.0
2005-05-09 10:40:00,2.27547,2.27547,2.27441,2.27456,181800000.0
2005-05-09 10:45:00,2.27447,2.2748,2.27372,2.2739,183500000.0
2005-05-09 10:50:00,2.27434,2.27448,2.27349,2.27414,201100000.0
2005-05-09 10:55:00,2.2742,2.27476,2.27411,2.2744,190400000.0
2005-05-09 11:00:00,2.27451,2.27477,2.27289,2.27321,202700000.0
2005-05-09 11:05:00,2.27316,2.27387,2.27286,2.2733,158100000.0
2005-05-09 11:10:00,2.27247,2.27307,2.27228,2.27269,232100000.0
2005-05-09 11:15:00,2.27273,2.27287,2.27122,2.27185,173400000.0
2005-05-09 11:20:00,2.27257,2.27257,2.27178,2.2722,230599999.0
2005-05-09 11:25:00,2.2719,2.27276,2.27138,2.27236,184400000.0
2005-05-09 11:30:00,2.27215,2.27257,2.27173,2.2723,180900000.0
2005-05-09 11:35:00,2.27262,2.27298,2.2721,2.27265,189700000.0
2005-05-09 11:40:00,2.27277,2.273,2.27222,2.27265,177300000.0
2005-05-09 11:45:00,2.27227,2.27256,2.27188,2.27221,164700000.0
2005-05-09 11:50:00,2.27237,2.27303,2.27222,2.27285,193900000.0
2005-05-09 11:55:00,2.27263,2.27329,2.27241,2.27291,170500000.0
2005-05-09 12:00:00,2.27315,2.27322,2.27242,2.27289,220000000.0
2005-05-09 12:05:00,2.27273,2.2731,2.27245,2.27257,195799999.0
2005-05-09 12:10:00,2.27266,2.27266,2.27173,2.27185,178300000.0
2005-05-09 12:15:00,2.27149,2.27198,2.26961,2.27004,194500000.0
2005-05-09 12:20:00,2.27052,2.27061,2.26952,2.27004,214399998.0
2005-05-09 12:25:00,2.27009,2.27013,2.26933,2.26971,188400000.0
2005-05-09 12:30:00,2.26969,2.2707,2.26954,2.27001,161700000.0
2005-05-09 12:35:00,2.27015,2.27067,2.2696,2.27004,148100000.0
2005-05-09 12:40:00,2.26987,2.2707,2.26965,2.27039,240999999.0
2005-05-09 12:45:00,2.27062,2.27101,2.27016,2.2706,194199999.0
2005-05-09 12:50:00,2.27065,2.27128,2.27043,2.27096,176300000.0
2005-05-09 12:55:00,2.27075,2.2715,2.2705,2.27139,210900000.0
2005-05-09 13:00:00,2.2711,2.27133,2.27009,2.27044,240500000.0
2005-05-09 13:05:00,2.27026,2.27087,2.26991,2.27061,193500000.0
2005-05-09 13:10:00,2.27033,2.27087,2.27,2.27081,205700001.0
2005-05-09 13:15:00,2.27073,2.27133,2.27023,2.27096,219400001.0
2005-05-09 13:20:00,2.27103,2.27136,2.27002,2.27105,194700000.0
2005-05-09 13:25:00,2.2712,2.27143,2.27042,2.2713,176100000.0
2005-05-09 13:30:00,2.27135,2.27168,2.2708,2.27097,183200000.0
2005-05-09 13:35:00,2.27129,2.27151,2.27075,2.27128,178300000.0
2005-05-09 13:40:00,2.27115,2.2718,2.27069,2.27085,182499999.0
2005-05-09 13:45:00,2.27102,2.27176,2.27059,2.27158,191000000.0
2005-05-09 13:50:00,2.27157,2.27189,2.2709,2.27189,184800001.0
2005-05-09 13:55:00,2.27169,2.2718,2.27101,2.27119,174200000.0
2005-05-09 14:00:00,2.27101,2.27156,2.27012,2.27037,186200000.0
2005-05-09 14:05:00,2.2702,2.27096,2.26985,2.27072,165200000.0
2005-05-09 14:10:00,2.27107,2.27126,2.26982,2.27027,241900001.0
2005-05-09 14:15:00,2.26994,2.27125,2.26991,2.27097,197300000.0
2005-05-09 14:20:00,2.27065,2.27133,2.27051,2.27107,197900000.0
2005-05-09 14:25:00,2.27085,2.27135,2.27045,2.27051,212200000.0
2005-05-09 14:30:00,2.27059,2.27179,2.27046,2.27179,215200000.0
2005-05-09 14:35:00,2.27163,2.27217,2.2711,2.27115,203600000.0
2005-05-09 14:40:00,2.27141,2.27209,2.27115,2.27193,181900000.0
2005-05-09 14:45:00,2.27227,2.27295,2.2715,2.27258,198099999.0
2005-05-09 14:50:00,2.27245,2.27321,2.27199,2.27258,172600000.0
2005-05-09 14:55:00,2.27272,2.27303,2.27228,2.27261,152200000.0
2005-05-09 15:00:00,2.27276,2.2731,2.27215,2.27219,220300000.0
2005-05-09 15:05:00,2.27237,2.27287,2.27176,2.27259,156300000.0
2005-05-09 15:10:00,2.27257,2.2726,2.27146,2.27157,151800000.0
2005-05-09 15:15:00,2.27181,2.27197,2.27109,2.27165,150700000.0
2005-05-09 15:20:00,2.27159,2.27205,2.27115,2.27143,178200000.0
2005-05-09 15:25:00,2.27143,2.27196,2.27116,2.27155,184700000.0
2005-05-09 15:30:00,2.27134,2.27193,2.2708,2.27133,152800001.0
2005-05-09 15:35:00,2.27079,2.27167,2.27074,2.27142,199400000.0
2005-05-09 15:40:00,2.2713,2.27153,2.27069,2.2712,156300000.0
2005-05-09 15:45:00,2.2716,2.27207,2.27098,2.27135,223000000.0
2005-05-09 15:50:00,2.27138,2.27175,2.27078,2.2716,171700000.0
2005-05-09 15:55:00,2.27159,2.27203,2.27099,2.27107,181800000.0
2005-05-09 16:00:00,2.27132,2.27161,2.26961,2.26975,251800000.0
2005-05-09 16:05:00,2.27065,2.27065,2.26949,2.27034,213600000.0
2005-05-09 16:10:00,2.27013,2.27127,2.27009,2.27074,181000000.0
2005-05-09 16:15:00,2.27057,2.2716,2.27056,2.27137,174300000.0
2005-05-09 16:20:00,2.27134,2.27169,2.27075,2.27109,140600000.0
2005-05-09 16:25:00,2.27085,2.27128,2.2707,2.27119,192600000.0
2005-05-09 16:30:00,2.27131,2.27162,2.27086,2.27111,182600000.0
2005-05-09 16:35:00,2.27105,2.27145,2.27066,2.27087,143000000.0
2005-05-09 16:40:00,2.27085,2.2716,2.27061,2.27142,183600000.0
2005-05-09 16:45:00,2.2715,2.27165,2.27096,2.27107,208900001.0
2005-05-09 16:50:00,2.27107,2.27133,2.27032,2.27065,214099999.0
2005-05-09 16:55:00,2.27095,2.27117,2.27019,2.27075,184800000.0
2005-05-09 17:00:00,2.27102,2.27109,2.27035,2.27076,182400000.0
2005-05-09 17:05:00,2.27035,2.27092,2.27006,2.27022,180900000.0
2005-05-09 17:10:00,2.27049,2.27091,2.27004,2.27091,160600000.0
2005-05-09 17:15:00,2.27054,2.27108,2.27037,2.27078,145000000.0
2005-05-09 17:20:00,2.27092,2.27137,2.27053,2.27072,176900000.0
2005-05-09 17:25:00,2.27073,2.27123,2.27055,2.2709,176600000.0
2005-05-09 17:30:00,2.27068,2.27118,2.27052,2.27057,247600001.0
2005-05-09 17:35:00,2.27097,2.27133,2.27053,2.27093,177900000.0
2005-05-09 17:40:00,2.27062,2.27181,2.27062,2.2713,210000000.0
2005-05-09 17:45:00,2.2715,2.27166,2.27044,2.27065,156500000.0
2005-05-09 17:50:00,2.27043,2.27094,2.26948,2.27012,208400001.0
2005-05-09 17:55:00,2.26988,2.27066,2.2698,2.27043,172300000.0
2005-05-09 18:00:00,2.27037,2.27095,2.2693,2.27055,1426900000.0
2005-05-09 18:05:00,2.27083,2.27125,2.26987,2.27057,1710399999.0
2005-05-09 18:10:00,2.27068,2.27156,2.27052,2.27102,1203899999.0
2005-05-09 18:15:00,2.27098,2.2712,2.27017,2.27045,1267500002.0
2005-05-09 18:20:00,2.2706,2.27099,2.27019,2.27057,1298200002.0
2005-05-09 18:25:00,2.2706,2.27108,2.26961,2.27063,1498100000.0
2005-05-09 18:30:00,2.27067,2.27119,2.27019,2.27055,1377499999.0
2005-05-09 18:35:00,2.27077,2.2708,2.26991,2.27042,626299999.0
2005-05-09 18:40:00,2.27042,2.27089,2.26992,2.2707,611700000.0
2005-05-09 18:45:00,2.27045,2.27056,2.26983,2.26999,279000000.0
2005-05-09 18:50:00,2.26995,2.27067,2.26963,2.26983,597400000.0
2005-05-09 18:55:00,2.26996,2.27048,2.26954,2.26979,757700000.0
2005-05-09 19:00:00,2.27,2.27055,2.26942,2.27002,394200000.0
2005-05-09 19:05:00,2.26984,2.27065,2.26951,2.27037,781400000.0
2005-05-09 19:10:00,2.27037,2.27102,2.2703,2.27062,401000000.0
2005-05-09 19:15:00,2.27045,2.27101,2.27003,2.27028,408900001.0
2005-05-09 19:20:00,2.27017,2.27048,2.26959,2.26964,577400001.0
2005-05-09 19:25:00,2.27004,2.2704,2.26917,2.26968,537800000.0
2005-05-09 19:30:00,2.27014,2.27043,2.26889,2.27023,556900000.0
2005-05-09 19:35:00,2.27032,2.27093,2.27,2.2702,358700000.0
2005-05-09 19:40:00,2.27039,2.27096,2.27002,2.27026,441100000.0
2005-05-09 19:45:00,2.27058,2.2714,2.27049,2.27099,354000000.0
2005-05-09 19:50:00,2.27105,2.27138,2.27047,2.27092,344000000.0
2005-05-09 19:55:00,2.271,2.27144,2.27056,2.27123,472700001.0
2005-05-09 20:00:00,2.27152,2.27167,2.27078,2.27108,247999999.0
2005-05-09 20:05:00,2.2715,2.27154,2.2707,2.2709,245100000.0
2005-05-09 20:10:00,2.27103,2.27178,2.27049,2.2713,487000000.0
2005-05-09 20:15:00,2.27111,2.2718,2.27076,2.27076,652300001.0
2005-05-09 20:20:00,2.27135,2.27183,2.27044,2.27148,547800001.0
2005-05-09 20:25:00,2.27157,2.27177,2.27062,2.27094,877800000.0
2005-05-09 20:30:00,2.27128,2.27167,2.27079,2.2709,1102100000.0
2005-05-09 20:35:00,2.27093,2.27134,2.26979,2.27,514200000.0
2005-05-09 20:40:00,2.27006,2.27048,2.26955,2.26989,621200000.0
2005-05-09 20:45:00,2.26993,2.27026,2.26945,2.26987,570800000.0
2005-05-09 20:50:00,2.26999,2.27055,2.26888,2.27004,769899999.0
2005-05-09 20:55:00,2.27027,2.27081,2.26974,2.27076,1130999997.0
2005-05-09 21:00:00,2.2708,2.27155,2.27036,2.27091,789500000.0
2005-05-09 21:05:00,2.27098,2.27132,2.27012,2.27038,240100000.0
2005-05-09 21:10:00,2.27083,2.27104,2.27,2.27046,527800002.0
2005-05-09 21:15:00,2.27064,2.27097,2.27007,2.27057,678699999.0
2005-05-09 21:20:00,2.27077,2.27119,2.27035,2.27098,810000000.0
2005-05-09 21:25:00,2.27091,2.27116,2.27022,2.27081,327600001.0
2005-05-09 21:30:00,2.27096,2.27111,2.27038,2.27038,392700000.0
2005-05-09 21:35:00,2.27021,2.27052,2.26919,2.27006,248200000.0
2005-05-09 21:40:00,2.27007,2.27057,2.26957,2.27033,378100000.0
2005-05-09 21:45:00,2.26984,2.27044,2.26957,2.27002,404200001.0
2005-05-09 21:50:00,2.27017,2.27019,2.2696,2.27001,224400000.0
2005-05-09 21:55:00,2.26981,2.27038,2.26952,2.27021,364899999.0
2005-05-09 22:00:00,2.2701,2.27042,2.26957,2.26972,383400000.0
2005-05-09 22:05:00,2.27005,2.2702,2.26939,2.26982,226300000.0
2005-05-09 22:10:00,2.26995,2.27002,2.26924,2.26932,219500000.0
2005-05-09 22:15:00,2.2695,2.27006,2.26939,2.26955,405599999.0
2005-05-09 22:20:00,2.26959,2.2701,2.26905,2.26997,291099999.0
2005-05-09 22:25:00,2.26982,2.27032,2.26925,2.27009,339799999.0
2005-05-09 22:30:00,2.26969,2.27041,2.26927,2.26953,341500000.0
2005-05-09 22:35:00,2.26947,2.2699,2.26925,2.26944,188000000.0
2005-05-09 22:40:00,2.26936,2.27018,2.26899,2.26995,360700000.0
2005-05-09 22:45:00,2.26983,2.2701,2.26916,2.26976,349700000.0
2005-05-09 22:50:00,2.27001,2.27049,2.26971,2.26997,226400000.0
2005-05-09 22:55:00,2.26998,2.27065,2.26959,2.27065,181900000.0
2005-05-09 23:00:00,2.27007,2.27056,2.2694,2.2694,207200000.0
2005-05-09 23:05:00,2.26995,2.27022,2.2692,2.26933,178700000.0
2005-05-09 23:10:00,2.26861,2.26978,2.26774,2.26801,166900000.0
2005-05-09 23:15:00,2.26903,2.26979,2.26851,2.26913,187200000.0
2005-05-09 23:20:00,2.26891,2.27008,2.26865,2.26947,194400001.0
2005-05-09 23:25:00,2.26953,2.26995,2.26915,2.26959,264100000.0
2005-05-09 23:30:00,2.26962,2.26993,2.26876,2.26902,194500000.0
2005-05-09 23:35:00,2.26875,2.26896,2.26839,2.26858,209500000.0
2005-05-09 23:40:00,2.2687,2.2687,2.26796,2.26819,198700000.0
2005-05-09 23:45:00,2.26838,2.26898,2.26836,2.26878,200400000.0
2005-05-09 23:50:00,2.26865,2.26924,2.26836,2.26895,141600000.0
2005-05-09 23:55:00,2.26879,2.26963,2.26874,2.26899,207000000.0
2005-05-10 00:00:00,2.26913,2.26985,2.26882,2.26945,236800000.0
2005-05-10 00:05:00,2.26959,2.2699,2.26889,2.26957,166300000.0
2005-05-10 00:10:00,2.26893,2.26965,2.2689,2.26903,187600001.0
2005-05-10 00:15:00,2.26908,2.2697,2.26857,2.26916,170800000.0
2005-05-10 00:20:00,2.26911,2.27002,2.26879,2.26935,233600000.0
2005-05-10 00:25:00,2.26926,2.26992,2.26922,2.2694,171100000.0
2005-05-10 00:30:00,2.26967,2.27002,2.26936,2.2697,142300001.0
2005-05-10 00:35:00,2.26953,2.26996,2.26928,2.26938,193700001.0
2005-05-10 00:40:00,2.26968,2.27009,2.26889,2.26925,138000000.0
2005-05-10 00:45:00,2.26919,2.26939,2.2686,2.26924,189700000.0
2005-05-10 00:50:00,2.269,2.26961,2.26876,2.269,159699999.0
2005-05-10 00:55:00,2.2694,2.2703,2.26876,2.26933,163900000.0
2005-05-10 01:00:00,2.26926,2.26957,2.2684,2.26893,195100000.0
2005-05-10 01:05:00,2.26866,2.26944,2.26845,2.26934,162700000.0
2005-05-10 01:10:00,2.26913,2.26943,2.26812,2.2689,186300000.0
2005-05-10 01:15:00,2.26902,2.2696,2.26864,2.26917,187500000.0
2005-05-10 01:20:00,2.26901,2.26921,2.26822,2.26858,207100000.0
2005-05-10 01:25:00,2.26874,2.26888,2.26765,2.2684,235499999.0
2005-05-10 01:30:00,2.26826,2.26867,2.26738,2.26738,181100000.0
2005-05-10 01:35:00,2.2675,2.26775,2.26712,2.26737,173600001.0
2005-05-10 01:40:00,2.26762,2.26793,2.26733,2.2676,191800000.0
2005-05-10 01:45:00,2.26738,2.26815,2.26733,2.26777,216400000.0
2005-05-10 01:50:00,2.26771,2.26817,2.26746,2.26775,180300000.0
2005-05-10 01:55:00,2.26769,2.26828,2.26764,2.26786,155500000.0
2005-05-10 02:00:00,2.26784,2.26836,2.26747,2.26836,209500000.0
2005-05-10 02:05:00,2.26845,2.26855,2.26779,2.26806,146600000.0
2005-05-10 02:10:00,2.26793,2.26873,2.26739,2.26803,219600000.0
2005-05-10 02:15:00,2.26824,2.26862,2.26769,2.26835,222200001.0
2005-05-10 02:20:00,2.26833,2.2687,2.26807,2.2685,146100000.0
2005-05-10 02:25:00,2.2685,2.26873,2.26802,2.26802,203000000.0
2005-05-10 02:30:00,2.26848,2.26865,2.26785,2.2683,149000000.0
2005-05-10 02:35:00,2.26817,2.26864,2.26781,2.26839,180700000.0
2005-05-10 02:40:00,2.26857,2.26913,2.26847,2.26888,159099999.0
2005-05-10 02:45:00,2.26922,2.26967,2.26868,2.26949,219300000.0
2005-05-10 02:50:00,2.26951,2.27009,2.26915,2.26937,153700000.0
2005-05-10 02:55:00,2.26969,2.27002,2.26903,2.26924,149400000.0
2005-05-10 03:00:00,2.26928,2.26994,2.2692,2.26978,158400000.0
2005-05-10 03:05:00,2.2697,2.2699,2.26871,2.26871,171300000.0
2005-05-10 03:10:00,2.26874,2.26952,2.26862,2.2689,199200000.0
2005-05-10 03:15:00,2.26884,2.26913,2.2683,2.26897,223900000.0
2005-05-10 03:20:00,2.26873,2.26927,2.26805,2.26915,204299999.0
2005-05-10 03:25:00,2.26907,2.26935,2.26829,2.26905,167300000.0
2005-05-10 03:30:00,2.26862,2.26884,2.26787,2.26803,144600000.0
2005-05-10 03:35:00,2.26825,2.26903,2.26799,2.26887,181400000.0
2005-05-10 03:40:00,2.26886,2.26949,2.26853,2.26881,180900000.0
2005-05-10 03:45:00,2.26852,2.26939,2.26834,2.26902,240300000.0
2005-05-10 03:50:00,2.26891,2.26899,2.26824,2.26859,157900000.0
2005-05-10 03:55:00,2.26902,2.26902,2.26795,2.26847,237400001.0
2005-05-10 04:00:00,2.26809,2.26875,2.26752,2.26763,197400000.0
2005-05-10 04:05:00,2.268,2.26897,2.26771,2.26823,141400000.0
2005-05-10 04:10:00,2.26845,2.26918,2.26811,2.2688,175500000.0
2005-05-10 04:15:00,2.2687,2.26901,2.26818,2.26852,160100001.0
2005-05-10 04:20:00,2.2687,2.26913,2.26816,2.26879,199200000.0
2005-05-10 04:25:00,2.26888,2.26948,2.26881,2.26921,209299999.0
2005-05-10 04:30:00,2.2691,2.26939,2.26838,2.269,148500000.0
2005-05-10 04:35:00,2.26909,2.26945,2.26848,2.26936,222100000.0
2005-05-10 04:40:00,2.26881,2.2693,2.26844,2.26914,197600000.0
2005-05-10 04:45:00,2.2692,2.2692,2.26833,2.26882,138000000.0
2005-05-10 04:50:00,2.26893,2.27018,2.26891,2.26985,161100000.0
2005-05-10 04:55:00,2.27004,2.2702,2.26906,2.26939,183900000.0
2005-05-10 05:00:00,2.26966,2.27011,2.2692,2.26959,162200000.0
2005-05-10 05:05:00,2.27001,2.27045,2.26956,2.26983,191800000.0
2005-05-10 05:10:00,2.26974,2.27054,2.2694,2.27039,157800000.0
2005-05-10 05:15:00,2.27037,2.2707,2.26986,2.27043,185300000.0
2005-05-10 05:20:00,2.27046,2.27077,2.26994,2.2703,200500000.0
2005-05-10 05:25:00,2.27058,2.27088,2.26997,2.27045,171300000.0
2005-05-10 05:30:00,2.27055,2.27071,2.26998,2.2706,175000000.0
2005-05-10 05:35:00,2.27057,2.27075,2.26979,2.27015,196500000.0
2005-05-10 05:40:00,2.27016,2.27049,2.26956,2.27015,224099999.0
2005-05-10 05:45:00,2.27014,2.27036,2.26953,2.27,176900000.0
2005-05-10 05:50:00,2.2696,2.27016,2.26945,2.26967,218200000.0
2005-05-10 05:55:00,2.26996,2.27012,2.26932,2.26983,180900000.0
2005-05-10 06:00:00,2.26997,2.27033,2.26939,2.26977,138500000.0
2005-05-10 06:05:00,2.26933,2.26984,2.26914,2.26914,159600000.0
2005-05-10 06:10:00,2.26967,2.26978,2.26902,2.26902,216100000.0
2005-05-10 06:15:00,2.26938,2.26964,2.26889,2.26889,212399999.0
2005-05-10 06:20:00,2.26905,2.2699,2.26871,2.26956,176400000.0
2005-05-10 06:25:00,2.26934,2.27011,2.269,2.26976,165800000.0
2005-05-10 06:30:00,2.2701,2.27053,2.26945,2.26957,195900000.0
2005-05-10 06:35:00,2.26988,2.27004,2.26931,2.26947,214600000.0
2005-05-10 06:40:00,2.26964,2.26983,2.26871,2.26971,174000000.0
2005-05-10 06:45:00,2.26941,2.2699,2.26892,2.26973,163300000.0
2005-05-10 06:50:00,2.26974,2.27037,2.26935,2.26985,198800000.0
2005-05-10 06:55:00,2.26919,2.27016,2.2691,2.27002,217300000.0
2005-05-10 07:00:00,2.26987,2.27012,2.26861,2.26973,185500000.0
2005-05-10 07:05:00,2.26925,2.27018,2.26905,2.2699,170000000.0
2005-05-10 07:10:00,2.27,2.27023,2.2696,2.26976,197400001.0
2005-05-10 07:15:00,2.26978,2.27021,2.26947,2.26972,185400000.0
2005-05-10 07:20:00,2.26982,2.27013,2.26949,2.26973,215000000.0
2005-05-10 07:25:00,2.2699,2.27039,2.26945,2.26965,182600000.0
2005-05-10 07:30:00,2.26962,2.26999,2.26919,2.26977,162100000.0
2005-05-10 07:35:00,2.2698,2.2699,2.26885,2.26931,194900000.0
2005-05-10 07:40:00,2.26947,2.26973,2.26895,2.26928,182200000.0
2005-05-10 07:45:00,2.26914,2.26955,2.26905,2.26932,189300000.0
2005-05-10 07:50:00,2.26937,2.26972,2.26869,2.26941,158700000.0
2005-05-10 07:55:00,2.26918,2.26937,2.26784,2.26811,181700000.0
2005-05-10 08:00:00,2.2685,2.2685,2.26705,2.26715,175100000.0
2005-05-10 08:05:00,2.26673,2.26759,2.26673,2.26711,173200000.0
2005-05-10 08:10:00,2.26698,2.26771,2.26697,2.26745,174600000.0
2005-05-10 08:15:00,2.26779,2.26795,2.26598,2.26671,178099999.0
2005-05-10 08:20:00,2.26675,2.2669,2.26587,2.26658,220900000.0
2005-05-10 08:25:00,2.26654,2.26674,2.26547,2.2658,170400000.0
2005-05-10 08:30:00,2.26551,2.26671,2.26536,2.26536,190100000.0
2005-05-10 08:35:00,2.26556,2.26647,2.26521,2.26571,152100000.0
2005-05-10 08:40:00,2.26594,2.26631,2.26523,2.26538,162700000.0
2005-05-10 08:45:00,2.26533,2.26597,2.26362,2.26384,171600000.0
2005-05-10 08:50:00,2.26365,2.26452,2.2618,2.26276,167000000.0
2005-05-10 08:55:00,2.26314,2.26397,2.26275,2.26303,200300000.0
2005-05-10 09:00:00,2.26318,2.26386,2.26289,2.26332,159000000.0
2005-05-10 09:05:00,2.26397,2.26428,2.26327,2.26395,140100000.0
2005-05-10 09:10:00,2.26417,2.26525,2.26398,2.26501,272199999.0
2005-05-10 09:15:00,2.26522,2.26526,2.26411,2.26484,173700000.0
2005-05-10 09:20:00,2.26493,2.26529,2.2642,2.26482,171800000.0
2005-05-10 09:25:00,2.26451,2.26468,2.26375,2.26412,201100000.0
2005-05-10 09:30:00,2.2644,2.26523,2.26406,2.26493,222400000.0
2005-05-10 09:35:00,2.26487,2.26532,2.2647,2.26491,166400000.0
2005-05-10 09:40:00,2.26485,2.26535,2.2647,2.26486,179400000.0
2005-05-10 09:45:00,2.26483,2.26606,2.26455,2.26565,214500002.0
2005-05-10 09:50:00,2.26597,2.26601,2.26487,2.26487,223800000.0
2005-05-10 09:55:00,2.26473,2.26519,2.26381,2.26419,183300000.0
2005-05-10 10:00:00,2.26409,2.26422,2.26302,2.26331,178600000.0
2005-05-10 10:05:00,2.26402,2.26419,2.26331,2.26393,217900000.0
2005-05-10 10:10:00,2.26419,2.26455,2.26366,2.26428,193500000.0
2005-05-10 10:15:00,2.26438,2.26503,2.26419,2.2645,157500000.0
2005-05-10 10:20:00,2.26482,2.26517,2.26457,2.26509,213299999.0
2005-05-10 10:25:00,2.2651,2.26519,2.26414,2.26485,170300000.0
2005-05-10 10:30:00,2.26478,2.26526,2.26453,2.26454,224600001.0
2005-05-10 10:35:00,2.26447,2.26493,2.26346,2.26394,215699999.0
2005-05-10 10:40:00,2.26388,2.26439,2.2631,2.26425,200100000.0
2005-05-10 10:45:00,2.26386,2.26477,2.26367,2.26452,183300000.0
2005-05-10 10:50:00,2.26408,2.26437,2.26312,2.26321,210300000.0
2005-05-10 10:55:00,2.26325,2.26359,2.26283,2.26304,217299999.0
2005-05-10 11:00:00,2.26296,2.26343,2.26243,2.26255,214000000.0
2005-05-10 11:05:00,2.26254,2.26349,2.2623,2.26266,203999999.0
2005-05-10 11:10:00,2.26247,2.26279,2.26185,2.26265,186699999.0
2005-05-10 11:15:00,2.26266,2.26299,2.26227,2.26275,216900000.0
2005-05-10 11:20:00,2.26279,2.26292,2.26209,2.26247,215800000.0
2005-05-10 11:25:00,2.2626,2.26281,2.26221,2.2626,228200000.0
2005-05-10 11:30:00,2.26241,2.26288,2.26213,2.26218,264100001.0
2005-05-10 11:35:00,2.26255,2.26283,2.26209,2.26241,198000000.0
2005-05-10 11:40:00,2.26234,2.26254,2.26153,2.26209,158800001.0
2005-05-10 11:45:00,2.26205,2.26274,2.26159,2.26217,160000000.0
2005-05-10 11:50:00,2.26201,2.26296,2.26171,2.2625,177800000.0
2005-05-10 11:55:00,2.26299,2.26318,2.26207,2.26277,153700000.0
2005-05-10 12:00:00,2.26271,2.26352,2.26208,2.26279,170500000.0
2005-05-10 12:05:00,2.26276,2.26362,2.26256,2.2626,195100000.0
2005-05-10 12:10:00,2.26303,2.26377,2.26287,2.2634,151600000.0
2005-05-10 12:15:00,2.26324,2.26347,2.26281,2.26328,199900000.0
2005-05-10 12:20:00,2.26308,2.26349,2.26274,2.26338,188900000.0
2005-05-10 12:25:00,2.26377,2.26402,2.26295,2.26367,202700000.0
2005-05-10 12:30:00,2.26392,2.26422,2.2635,2.26406,195700000.0
2005-05-10 12:35:00,2.26437,2.26439,2.26348,2.26376,216500000.0
2005-05-10 12:40:00,2.26408,2.26435,2.26377,2.26406,265400001.0
2005-05-10 12:45:00,2.26377,2.26557,2.26362,2.26542,209600000.0
2005-05-10 12:50:00,2.26535,2.266,2.26499,2.26515,170700000.0
2005-05-10 12:55:00,2.26526,2.26571,2.26465,2.26505,156900000.0
2005-05-10 13:00:00,2.26493,2.26551,2.2636,2.26387,214599999.0
2005-05-10 13:05:00,2.26371,2.26416,2.26331,2.26384,228900000.0
2005-05-10 13:10:00,2.26379,2.26424,2.26357,2.26391,166100000.0
2005-05-10 13:15:00,2.26377,2.26409,2.26302,2.26385,171400000.0
2005-05-10 13:20:00,2.26364,2.26432,2.2634,2.26368,158200000.0
2005-05-10 13:25:00,2.26377,2.26435,2.26322,2.2642,188300000.0
2005-05-10 13:30:00,2.26412,2.26465,2.26399,2.26425,203500000.0
2005-05-10 13:35:00,2.26427,2.26471,2.26397,2.26417,211000000.0
2005-05-10 13:40:00,2.26441,2.26462,2.26403,2.26455,181100000.0
2005-05-10 13:45:00,2.26457,2.26463,2.26369,2.26433,206800000.0
2005-05-10 13:50:00,2.26392,2.26426,2.26326,2.26363,171900000.0
2005-05-10 13:55:00,2.26353,2.26429,2.26346,2.26398,182600000.0
2005-05-10 14:00:00,2.26409,2.2648,2.26378,2.26453,167299999.0
2005-05-10 14:05:00,2.26461,2.26494,2.26382,2.26476,168500000.0
2005-05-10 14:10:00,2.2645,2.26509,2.26419,2.26465,187100000.0
2005-05-10 14:15:00,2.26454,2.26483,2.26366,2.26366,173500000.0
2005-05-10 14:20:00,2.26345,2.26398,2.26321,2.26322,177600000.0
2005-05-10 14:25:00,2.2634,2.26401,2.26311,2.26365,181900000.0
2005-05-10 14:30:00,2.2638,2.26432,2.26336,2.26372,194800000.0
2005-05-10 14:35:00,2.26353,2.26406,2.26324,2.2635,220700000.0
2005-05-10 14:40:00,2.26357,2.26363,2.26237,2.26258,200000000.0
2005-05-10 14:45:00,2.2627,2.26357,2.2621,2.26235,172000000.0
2005-05-10 14:50:00,2.26232,2.26302,2.26177,2.26185,167900000.0
2005-05-10 14:55:00,2.26213,2.2627,2.26144,2.26158,183000000.0
2005-05-10 15:00:00,2.26169,2.26246,2.26167,2.2618,202100000.0
2005-05-10 15:05:00,2.26172,2.26195,2.26104,2.26145,181500000.0
2005-05-10 15:10:00,2.26101,2.262,2.26083,2.2615,166899999.0
2005-05-10 15:15:00,2.2617,2.26207,2.26092,2.26162,173600000.0
2005-05-10 15:20:00,2.26168,2.26212,2.26065,2.26119,182400001.0
2005-05-10 15:25:00,2.26134,2.26134,2.26036,2.26071,174700000.0
2005-05-10 15:30:00,2.26102,2.26179,2.2606,2.26113,221000001.0
2005-05-10 15:35:00,2.26088,2.26132,2.26058,2.26088,221400001.0
2005-05-10 15:40:00,2.2612,2.2612,2.26047,2.26071,205300000.0
2005-05-10 15:45:00,2.2607,2.2616,2.26007,2.26104,245300000.0
2005-05-10 15:50:00,2.26101,2.2614,2.26037,2.26065,199600000.0
2005-05-10 15:55:00,2.26046,2.26107,2.26038,2.26077,192100000.0
2005-05-10 16:00:00,2.26102,2.26118,2.25989,2.26007,189100000.0
2005-05-10 16:05:00,2.26012,2.26028,2.25921,2.25939,178000000.0
2005-05-10 16:10:00,2.2594,2.26033,2.25901,2.25991,162700000.0
2005-05-10 16:15:00,2.25982,2.26036,2.25926,2.26009,165500000.0
2005-05-10 16:20:00,2.25985,2.26022,2.25942,2.25995,157000000.0
2005-05-10 16:25:00,2.26006,2.26081,2.25958,2.26059,162700000.0
2005-05-10 16:30:00,2.26089,2.26197,2.2606,2.26185,181799999.0
2005-05-10 16:35:00,2.2617,2.26212,2.26115,2.26202,164500000.0
2005-05-10 16:40:00,2.26229,2.26229,2.26086,2.26105,168800000.0
2005-05-10 16:45:00,2.26094,2.2617,2.26059,2.2613,203700000.0
2005-05-10 16:50:00,2.26162,2.26209,2.26131,2.26153,212300000.0
2005-05-10 16:55:00,2.26165,2.26207,2.26061,2.26089,209299999.0
2005-05-10 17:00:00,2.26074,2.26168,2.26048,2.26137,212400000.0
2005-05-10 17:05:00,2.26138,2.26204,2.26062,2.26094,189600000.0
2005-05-10 17:10:00,2.26103,2.26195,2.26083,2.26195,165300000.0
2005-05-10 17:15:00,2.26168,2.26245,2.26144,2.26219,170300000.0
2005-05-10 17:20:00,2.26229,2.26261,2.26181,2.26223,238600000.0
2005-05-10 17:25:00,2.26211,2.26301,2.262,2.26266,193400000.0
2005-05-10 17:30:00,2.26243,2.26344,2.26243,2.2626,206100000.0
2005-05-10 17:35:00,2.26254,2.26305,2.26225,2.26244,188200000.0
2005-05-10 17:40:00,2.26259,2.26277,2.26173,2.26201,187000000.0
2005-05-10 17:45:00,2.26191,2.26217,2.26126,2.26144,195800000.0
2005-05-10 17:50:00,2.26157,2.26176,2.26059,2.26118,168900000.0
2005-05-10 17:55:00,2.26122,2.26122,2.25996,2.2607,220600000.0
2005-05-10 18:00:00,2.26073,2.26105,2.25975,2.26046,1402300000.0
2005-05-10 18:05:00,2.26061,2.2607,2.25987,2.26064,1736400001.0
2005-05-10 18:10:00,2.26059,2.26108,2.25981,2.26016,1223700001.0
2005-05-10 18:15:00,2.26005,2.26071,2.25973,2.26017,1397199999.0
2005-05-10 18:20:00,2.26023,2.26072,2.25966,2.26008,1288900001.0
2005-05-10 18:25:00,2.25983,2.26036,2.25878,2.25878,1320100000.0
2005-05-10 18:30:00,2.2596,2.26004,2.25877,2.25921,1199900000.0
2005-05-10 18:35:00,2.25932,2.26007,2.2583,2.25922,549200000.0
2005-05-10 18:40:00,2.25946,2.2602,2.25927,2.2598,666399999.0
2005-05-10 18:45:00,2.25982,2.26033,2.25935,2.26008,271700000.0
2005-05-10 18:50:00,2.26006,2.2606,2.25957,2.26038,645800000.0
2005-05-10 18:55:00,2.26043,2.26064,2.2593,2.25976,705000000.0
2005-05-10 19:00:00,2.25985,2.26016,2.25933,2.25959,392700000.0
2005-05-10 19:05:00,2.25948,2.25991,2.25912,2.25928,830699999.0
2005-05-10 19:10:00,2.25955,2.25994,2.25917,2.25956,405900000.0
2005-05-10 19:15:00,2.25908,2.26071,2.25905,2.2602,411800000.0
2005-05-10 19:20:00,2.26045,2.26076,2.25995,2.26041,529900001.0
2005-05-10 19:25:00,2.26044,2.26128,2.26027,2.26088,517000000.0
2005-05-10 19:30:00,2.26118,2.2613,2.26071,2.2609,625900001.0
2005-05-10 19:35:00,2.26076,2.26129,2.26042,2.2607,318600000.0
2005-05-10 19:40:00,2.26066,2.26088,2.25954,2.26075,388400000.0
2005-05-10 19:45:00,2.26034,2.26098,2.26034,2.26095,396099999.0
2005-05-10 19:50:00,2.26107,2.2613,2.26053,2.26087,374899999.0
2005-05-10 19:55:00,2.26085,2.26132,2.26064,2.26077,437199999.0
2005-05-10 20:00:00,2.26086,2.26112,2.26033,2.26089,307899999.0
2005-05-10 20:05:00,2.26076,2.26116,2.26053,2.26088,251700000.0
2005-05-10 20:10:00,2.26101,2.2611,2.25993,2.2602,461800000.0
2005-05-10 20:15:00,2.26023,2.26073,2.25977,2.26036,641800000.0
2005-05-10 20:20:00,2.26024,2.26081,2.25981,2.26042,672500000.0
2005-05-10 20:25:00,2.2596,2.26036,2.25904,2.25966,790300001.0
2005-05-10 20:30:00,2.2597,2.26086,2.2596,2.2605,1168499997.0
2005-05-10 20:35:00,2.26072,2.26118,2.25986,2.26009,458500000.0
2005-05-10 20:40:00,2.26067,2.26117,2.26005,2.26046,640900000.0
2005-05-10 20:45:00,2.26039,2.26109,2.26024,2.26072,563699999.0
2005-05-10 20:50:00,2.26082,2.26105,2.26,2.26062,738100001.0
2005-05-10 20:55:00,2.2608,2.26143,2.26045,2.26054,983200000.0
2005-05-10 21:00:00,2.26068,2.26084,2.25947,2.25947,850000001.0
2005-05-10 21:05:00,2.26025,2.26055,2.25937,2.26032,261000000.0
2005-05-10 21:10:00,2.26037,2.26086,2.26002,2.26062,531400000.0
2005-05-10 21:15:00,2.26052,2.26135,2.26037,2.26123,733999997.0
2005-05-10 21:20:00,2.26107,2.2614,2.26056,2.26122,881899999.0
2005-05-10 21:25:00,2.26099,2.26133,2.26049,2.26052,282600000.0
2005-05-10 21:30:00,2.26072,2.26131,2.26034,2.26104,443300000.0
2005-05-10 21:35:00,2.2608,2.26106,2.26018,2.26037,262900000.0
2005-05-10 21:40:00,2.26038,2.26109,2.2603,2.26053,381700000.0
2005-05-10 21:45:00,2.26088,2.26132,2.26024,2.26094,406500000.0
2005-05-10 21:50:00,2.26104,2.26127,2.25986,2.26081,298200000.0
2005-05-10 21:55:00,2.26106,2.26126,2.26019,2.26072,397100000.0
2005-05-10 22:00:00,2.26093,2.26136,2.26028,2.26101,313899998.0
2005-05-10 22:05:00,2.26099,2.26129,2.26043,2.26081,192700000.0
2005-05-10 22:10:00,2.26089,2.26109,2.26053,2.26078,242700001.0
2005-05-10 22:15:00,2.26072,2.26125,2.26046,2.26053,348300000.0
2005-05-10 22:20:00,2.26099,2.26123,2.26051,2.26108,261600000.0
2005-05-10 22:25:00,2.26111,2.26127,2.2604,2.26077,289100000.0
2005-05-10 22:30:00,2.26103,2.26107,2.26008,2.26023,312600000.0
2005-05-10 22:35:00,2.26028,2.2608,2.25983,2.26047,148900000.0
2005-05-10 22:40:00,2.26048,2.26109,2.26027,2.26087,314700000.0
2005-05-10 22:45:00,2.2609,2.26165,2.26077,2.26137,313500000.0
2005-05-10 22:50:00,2.26133,2.26149,2.26044,2.26091,267299999.0
2005-05-10 22:55:00,2.26068,2.26181,2.25999,2.26013,196500000.0
2005-05-10 23:00:00,2.26018,2.26105,2.26018,2.26067,214600000.0
2005-05-10 23:05:00,2.26052,2.26092,2.26012,2.26069,198700000.0
2005-05-10 23:10:00,2.26035,2.26076,2.25994,2.26033,164800000.0
2005-05-10 23:15:00,2.26041,2.26045,2.25936,2.25984,194000001.0
2005-05-10 23:20:00,2.25979,2.26109,2.25953,2.26109,193300000.0
2005-05-10 23:25:00,2.26111,2.26111,2.26042,2.26093,187300001.0
2005-05-10 23:30:00,2.26072,2.26097,2.26003,2.26059,197600000.0
2005-05-10 23:35:00,2.26095,2.26115,2.26008,2.26055,225700000.0
2005-05-10 23:40:00,2.26059,2.26084,2.26008,2.26035,201600000.0
2005-05-10 23:45:00,2.26046,2.26084,2.25991,2.26084,187200000.0
2005-05-10 23:50:00,2.26105,2.26128,2.25965,2.25965,230699999.0
2005-05-10 23:55:00,2.26009,2.26023,2.25963,2.26022,228700000.0
2005-05-11 00:00:00,2.25977,2.26001,2.25894,2.25976,175000000.0
2005-05-11 00:05:00,2.25953,2.26022,2.25935,2.25977,171000000.0
2005-05-11 00:10:00,2.25933,2.26022,2.25919,2.25945,181900000.0
2005-05-11 00:15:00,2.25902,2.26003,2.25895,2.2596,188500000.0
2005-05-11 00:20:00,2.25974,2.25984,2.25903,2.25915,167200000.0
2005-05-11 00:25:00,2.25952,2.2602,2.2592,2.25925,241699999.0
2005-05-11 00:30:00,2.25954,2.26019,2.25933,2.25986,186500000.0
2005-05-11 00:35:00,2.25983,2.26029,2.25933,2.26013,170300000.0
2005-05-11 00:40:00,2.26039,2.2609,2.25958,2.26073,183800000.0
2005-05-11 00:45:00,2.26033,2.26129,2.26029,2.26112,174500000.0
2005-05-11 00:50:00,2.26122,2.26229,2.2607,2.26229,235600000.0
2005-05-11 00:55:00,2.26246,2.26393,2.26217,2.26327,163600001.0
2005-05-11 01:00:00,2.26337,2.26337,2.26193,2.26234,176200000.0
2005-05-11 01:05:00,2.26225,2.26367,2.26162,2.26231,172900000.0
2005-05-11 01:10:00,2.26233,2.26284,2.26191,2.26242,234600000.0
2005-05-11 01:15:00,2.26255,2.26294,2.26218,2.26244,151100000.0
2005-05-11 01:20:00,2.26269,2.26294,2.26204,2.26223,232100000.0
2005-05-11 01:25:00,2.26216,2.2626,2.26185,2.26213,193500000.0
2005-05-11 01:30:00,2.26209,2.2627,2.26181,2.2621,187400000.0
2005-05-11 01:35:00,2.26302,2.2631,2.26233,2.26269,188200000.0
2005-05-11 01:40:00,2.26305,2.26335,2.26229,2.26279,174100000.0
2005-05-11 01:45:00,2.26285,2.26294,2.26197,2.26216,163300000.0
2005-05-11 01:50:00,2.26238,2.26281,2.26219,2.26267,201600000.0
2005-05-11 01:55:00,2.26271,2.26304,2.26226,2.26247,185900000.0
2005-05-11 02:00:00,2.26272,2.2631,2.26221,2.26221,190400000.0
2005-05-11 02:05:00,2.26306,2.26321,2.26122,2.26232,219999999.0
2005-05-11 02:10:00,2.26266,2.26278,2.26196,2.26207,201800000.0
2005-05-11 02:15:00,2.2624,2.26259,2.26154,2.26258,210300000.0
2005-05-11 02:20:00,2.26221,2.26272,2.26157,2.26251,165800000.0
2005-05-11 02:25:00,2.26255,2.26272,2.26166,2.2622,170700000.0
2005-05-11 02:30:00,2.26243,2.2629,2.26201,2.26249,191000000.0
2005-05-11 02:35:00,2.26239,2.26266,2.26197,2.26265,168500000.0
2005-05-11 02:40:00,2.26249,2.26271,2.26172,2.26253,220499998.0
2005-05-11 02:45:00,2.26234,2.26257,2.26158,2.26234,202500000.0
2005-05-11 02:50:00,2.26213,2.26245,2.26175,2.26231,164600000.0
2005-05-11 02:55:00,2.26248,2.2626,2.26175,2.26205,227700000.0
2005-05-11 03:00:00,2.26221,2.26264,2.26151,2.2626,164300000.0
2005-05-11 03:05:00,2.26231,2.26282,2.26143,2.26223,197900000.0
2005-05-11 03:10:00,2.26252,2.26268,2.26112,2.26138,174100000.0
2005-05-11 03:15:00,2.26115,2.26148,2.26053,2.26065,140100000.0
2005-05-11 03:20:00,2.26085,2.26118,2.26016,2.26065,215300000.0
2005-05-11 03:25:00,2.26066,2.26087,2.26014,2.26072,153300000.0
2005-05-11 03:30:00,2.26047,2.26077,2.25979,2.26024,181600000.0
2005-05-11 03:35:00,2.2603,2.26078,2.25985,2.26023,203900000.0
2005-05-11 03:40:00,2.26012,2.26037,2.25955,2.25998,192500000.0
2005-05-11 03:45:00,2.25994,2.261,2.25986,2.26007,197500001.0
2005-05-11 03:50:00,2.26029,2.26045,2.25952,2.26014,185300000.0
2005-05-11 03:55:00,2.26018,2.26068,2.26,2.26019,163700001.0
2005-05-11 04:00:00,2.2599,2.26052,2.25951,2.26033,221300000.0
2005-05-11 04:05:00,2.26001,2.26028,2.25956,2.26015,210600000.0
2005-05-11 04:10:00,2.26032,2.26081,2.2598,2.25998,198800000.0
2005-05-11 04:15:00,2.25973,2.26028,2.25957,2.26004,186700000.0
2005-05-11 04:20:00,2.26009,2.2608,2.25952,2.26064,202900000.0
2005-05-11 04:25:00,2.26065,2.26102,2.26024,2.26083,190200000.0
2005-05-11 04:30:00,2.26095,2.26171,2.26058,2.26126,231400000.0
2005-05-11 04:35:00,2.2614,2.26187,2.26064,2.26087,207000000.0
2005-05-11 04:40:00,2.26043,2.26186,2.2604,2.26143,171200000.0
2005-05-11 04:45:00,2.26166,2.26166,2.26049,2.26134,174200000.0
2005-05-11 04:50:00,2.26139,2.26152,2.26049,2.26133,240600000.0
2005-05-11 04:55:00,2.2614,2.26175,2.26068,2.26101,233800000.0
2005-05-11 05:00:00,2.26121,2.26189,2.26094,2.26184,219300000.0
2005-05-11 05:05:00,2.26157,2.26199,2.26118,2.26144,201800000.0
2005-05-11 05:10:00,2.26147,2.26219,2.26118,2.26138,201700001.0
2005-05-11 05:15:00,2.26149,2.26179,2.26093,2.26123,178300000.0
2005-05-11 05:20:00,2.26148,2.26176,2.26081,2.2612,158900000.0
2005-05-11 05:25:00,2.26083,2.26162,2.26051,2.26139,160700000.0
2005-05-11 05:30:00,2.26093,2.26148,2.2606,2.26105,181500000.0
2005-05-11 05:35:00,2.26105,2.26161,2.26064,2.26074,172100000.0
2005-05-11 05:40:00,2.26067,2.26129,2.26035,2.26056,191700000.0
2005-05-11 05:45:00,2.26076,2.26095,2.26012,2.26079,216600001.0
2005-05-11 05:50:00,2.26025,2.26086,2.25998,2.26069,203100000.0
2005-05-11 05:55:00,2.26084,2.26108,2.26047,2.26068,185600000.0
2005-05-11 06:00:00,2.26068,2.26124,2.26043,2.26077,178500000.0
2005-05-11 06:05:00,2.26053,2.26107,2.26024,2.26076,171000000.0
2005-05-11 06:10:00,2.26055,2.2614,2.26029,2.26111,182900001.0
2005-05-11 06:15:00,2.26129,2.26143,2.26069,2.26118,218100000.0
2005-05-11 06:20:00,2.2614,2.26179,2.26021,2.26179,199900000.0
2005-05-11 06:25:00,2.26161,2.26167,2.26028,2.26065,192300000.0
2005-05-11 06:30:00,2.26081,2.26095,2.26007,2.2607,194200001.0
2005-05-11 06:35:00,2.26027,2.2605,2.25935,2.26013,179700000.0
2005-05-11 06:40:00,2.2598,2.25999,2.2589,2.25925,180100000.0
2005-05-11 06:45:00,2.25955,2.26004,2.25939,2.2594,160900000.0
2005-05-11 06:50:00,2.25965,2.26004,2.25929,2.25962,196200001.0
2005-05-11 06:55:00,2.25934,2.26025,2.25924,2.25986,192700000.0
2005-05-11 07:00:00,2.25983,2.26039,2.25934,2.25958,219099999.0
2005-05-11 07:05:00,2.25981,2.26036,2.25951,2.25998,184300000.0
2005-05-11 07:10:00,2.26002,2.26045,2.25971,2.26007,190300000.0
2005-05-11 07:15:00,2.25992,2.26027,2.25947,2.26019,152800000.0
2005-05-11 07:20:00,2.25997,2.26056,2.25925,2.25982,227300000.0
2005-05-11 07:25:00,2.26015,2.26054,2.25978,2.25981,197300000.0
2005-05-11 07:30:00,2.26044,2.26066,2.25978,2.26046,194000000.0
2005-05-11 07:35:00,2.26019,2.26078,2.26004,2.26059,209600000.0
2005-05-11 07:40:00,2.26034,2.26129,2.26034,2.26075,206900001.0
2005-05-11 07:45:00,2.26067,2.26127,2.26039,2.2607,235700000.0
2005-05-11 07:50:00,2.26061,2.26194,2.26061,2.26128,172800000.0
2005-05-11 07:55:00,2.26133,2.26157,2.26049,2.26092,186500001.0
2005-05-11 08:00:00,2.2614,2.26161,2.2602,2.26052,154400000.0
2005-05-11 08:05:00,2.2604,2.26166,2.2601,2.26121,208500000.0
2005-05-11 08:10:00,2.26106,2.2621,2.26078,2.26086,198000000.0
2005-05-11 08:15:00,2.26122,2.26122,2.25966,2.26051,185800000.0
2005-05-11 08:20:00,2.26052,2.26087,2.25849,2.25877,201200000.0
2005-05-11 08:25:00,2.25883,2.25898,2.25821,2.25865,297399999.0
2005-05-11 08:30:00,2.25837,2.25942,2.25709,2.2573,167600000.0
2005-05-11 08:35:00,2.25745,2.25757,2.25677,2.25745,187400000.0
2005-05-11 08:40:00,2.25743,2.2576,2.25621,2.25697,187300000.0
2005-05-11 08:45:00,2.25698,2.25834,2.25685,2.25834,227900000.0
2005-05-11 08:50:00,2.25771,2.25866,2.25771,2.25822,150900000.0
2005-05-11 08:55:00,2.25825,2.25994,2.25777,2.25943,208800000.0
2005-05-11 09:00:00,2.25937,2.25946,2.25867,2.25914,185800000.0
2005-05-11 09:05:00,2.25889,2.2591,2.25818,2.25851,172100000.0
2005-05-11 09:10:00,2.25878,2.25954,2.25829,2.25912,197000000.0
2005-05-11 09:15:00,2.25892,2.25935,2.25839,2.25902,241500001.0
2005-05-11 09:20:00,2.25946,2.25954,2.25863,2.259,177100000.0
2005-05-11 09:25:00,2.25913,2.25944,2.2587,2.25944,123000000.0
2005-05-11 09:30:00,2.25922,2.25971,2.25872,2.25952,213900000.0
2005-05-11 09:35:00,2.25911,2.26005,2.25881,2.2597,228400000.0
2005-05-11 09:40:00,2.25966,2.25995,2.25935,2.2595,194800000.0
2005-05-11 09:45:00,2.25949,2.25978,2.25908,2.25947,215200000.0
2005-05-11 09:50:00,2.25968,2.26007,2.25928,2.2599,176600000.0
2005-05-11 09:55:00,2.25955,2.26004,2.25938,2.25964,189200000.0
2005-05-11 10:00:00,2.25958,2.26047,2.25956,2.26004,219000000.0
2005-05-11 10:05:00,2.26003,2.26014,2.25936,2.25958,185700000.0
2005-05-11 10:10:00,2.25972,2.26022,2.25912,2.25994,204700000.0
2005-05-11 10:15:00,2.25988,2.25997,2.25847,2.25871,213200000.0
2005-05-11 10:20:00,2.25878,2.25993,2.25809,2.2597,213400000.0
2005-05-11 10:25:00,2.25974,2.26184,2.25958,2.26179,207000000.0
2005-05-11 10:30:00,2.26308,2.26597,2.26297,2.2655,184700000.0
2005-05-11 10:35:00,2.26538,2.26603,2.2648,2.26506,178500000.0
2005-05-11 10:40:00,2.26515,2.26635,2.26478,2.26585,225399999.0
2005-05-11 10:45:00,2.2654,2.2658,2.26308,2.26338,182000000.0
2005-05-11 10:50:00,2.26297,2.26349,2.26254,2.26334,171800000.0
2005-05-11 10:55:00,2.26345,2.26503,2.26345,2.26483,212300000.0
2005-05-11 11:00:00,2.26492,2.26516,2.26416,2.2647,188400000.0
2005-05-11 11:05:00,2.2645,2.26539,2.26402,2.26535,200800000.0
2005-05-11 11:10:00,2.26494,2.26526,2.26391,2.26443,157300000.0
2005-05-11 11:15:00,2.26437,2.26448,2.26307,2.26321,239100001.0
2005-05-11 11:20:00,2.26347,2.264,2.263,2.26334,165100000.0
2005-05-11 11:25:00,2.2632,2.26341,2.26251,2.26287,174200000.0
2005-05-11 11:30:00,2.26289,2.26312,2.26064,2.26071,174000000.0
2005-05-11 11:35:00,2.2606,2.26106,2.25989,2.26062,217399999.0
2005-05-11 11:40:00,2.26046,2.26107,2.2589,2.25913,226000001.0
2005-05-11 11:45:00,2.25906,2.25918,2.25774,2.25787,159000000.0
2005-05-11 11:50:00,2.25824,2.25881,2.25771,2.25866,207400000.0
2005-05-11 11:55:00,2.25839,2.25894,2.25808,2.25824,179400000.0
2005-05-11 12:00:00,2.25837,2.25848,2.25776,2.2582,163700000.0
2005-05-11 12:05:00,2.25834,2.25847,2.25784,2.25825,225300002.0
2005-05-11 12:10:00,2.25832,2.25913,2.25809,2.25859,165200000.0
2005-05-11 12:15:00,2.25823,2.25899,2.25813,2.25842,190100000.0
2005-05-11 12:20:00,2.25857,2.25933,2.25814,2.25911,177500001.0
2005-05-11 12:25:00,2.2592,2.25935,2.25773,2.25799,251799999.0
2005-05-11 12:30:00,2.25788,2.25825,2.2573,2.2579,193000000.0
2005-05-11 12:35:00,2.2582,2.25832,2.25749,2.25827,176300000.0
2005-05-11 12:40:00,2.25783,2.2581,2.25729,2.2577,185200000.0
2005-05-11 12:45:00,2.2572,2.25736,2.25624,2.25683,191000000.0
2005-05-11 12:50:00,2.25697,2.25697,2.25619,2.25641,208400000.0
2005-05-11 12:55:00,2.25613,2.25688,2.25547,2.25688,152400000.0
2005-05-11 13:00:00,2.25707,2.25707,2.25516,2.25521,191899999.0
2005-05-11 13:05:00,2.25526,2.25607,2.25493,2.25607,172500000.0
2005-05-11 13:10:00,2.25575,2.25651,2.25554,2.25614,173200000.0
2005-05-11 13:15:00,2.25608,2.25656,2.25543,2.25612,192400000.0
2005-05-11 13:20:00,2.25633,2.25677,2.25578,2.25625,167200000.0
2005-05-11 13:25:00,2.25633,2.25659,2.25595,2.2564,172000000.0
2005-05-11 13:30:00,2.2564,2.25678,2.256,2.25646,184300000.0
2005-05-11 13:35:00,2.25621,2.2574,2.25617,2.25722,207900000.0
2005-05-11 13:40:00,2.25677,2.25731,2.25664,2.25698,207400000.0
2005-05-11 13:45:00,2.25698,2.25725,2.25655,2.25674,177100000.0
2005-05-11 13:50:00,2.25708,2.25726,2.25657,2.25697,208899998.0
2005-05-11 13:55:00,2.25701,2.25741,2.25664,2.25739,242699999.0
2005-05-11 14:00:00,2.25691,2.2572,2.25644,2.25669,226000000.0
2005-05-11 14:05:00,2.25676,2.25703,2.25553,2.25571,174400000.0
2005-05-11 14:10:00,2.25612,2.25675,2.25544,2.25648,195500000.0
2005-05-11 14:15:00,2.25635,2.25714,2.25598,2.25673,220200000.0
2005-05-11 14:20:00,2.25671,2.25799,2.2565,2.25775,205600000.0
2005-05-11 14:25:00,2.25773,2.25814,2.25728,2.25755,186200000.0
2005-05-11 14:30:00,2.25825,2.2606,2.25734,2.2606,175200000.0
2005-05-11 14:35:00,2.26038,2.26162,2.26038,2.26068,188600000.0
2005-05-11 14:40:00,2.26132,2.26189,2.26031,2.26138,164100000.0
2005-05-11 14:45:00,2.2614,2.26418,2.26137,2.26355,218600000.0
2005-05-11 14:50:00,2.26339,2.26495,2.26339,2.26483,160000000.0
2005-05-11 14:55:00,2.26443,2.26505,2.26392,2.26419,194100000.0
2005-05-11 15:00:00,2.26401,2.26438,2.26331,2.26367,162500000.0
2005-05-11 15:05:00,2.26379,2.26407,2.26301,2.26376,199600000.0
2005-05-11 15:10:00,2.26345,2.26555,2.26323,2.26521,147800000.0
2005-05-11 15:15:00,2.2654,2.26546,2.26441,2.26464,185800000.0
2005-05-11 15:20:00,2.26464,2.26522,2.26374,2.26395,191600002.0
2005-05-11 15:25:00,2.26407,2.26424,2.26301,2.26358,199700000.0
2005-05-11 15:30:00,2.26389,2.26403,2.26283,2.26335,214300000.0
2005-05-11 15:35:00,2.26345,2.26437,2.2634,2.26404,186099999.0
2005-05-11 15:40:00,2.264,2.26451,2.26349,2.26419,170700000.0
2005-05-11 15:45:00,2.2643,2.26469,2.26342,2.26386,201600000.0
2005-05-11 15:50:00,2.26399,2.26423,2.26338,2.2637,180700000.0
2005-05-11 15:55:00,2.26366,2.26407,2.263,2.26321,177800000.0
2005-05-11 16:00:00,2.26324,2.26402,2.26291,2.26326,163000000.0
2005-05-11 16:05:00,2.2632,2.26382,2.26276,2.26295,196799999.0
2005-05-11 16:10:00,2.26319,2.26331,2.26218,2.26227,209400000.0
2005-05-11 16:15:00,2.26233,2.26273,2.26147,2.26161,175900000.0
2005-05-11 16:20:00,2.26142,2.262,2.26097,2.26115,178900000.0
2005-05-11 16:25:00,2.26137,2.26181,2.26042,2.26078,259500001.0
2005-05-11 16:30:00,2.26068,2.26123,2.26009,2.26023,203999999.0
2005-05-11 16:35:00,2.26027,2.26083,2.25914,2.25985,192900000.0
2005-05-11 16:40:00,2.2597,2.26089,2.25956,2.26005,187600000.0
2005-05-11 16:45:00,2.26044,2.26065,2.25994,2.26015,195300000.0
2005-05-11 16:50:00,2.26035,2.26077,2.25941,2.25944,201300000.0
2005-05-11 16:55:00,2.25942,2.25952,2.25765,2.25798,167500000.0
2005-05-11 17:00:00,2.2578,2.25896,2.25764,2.25842,241600000.0
2005-05-11 17:05:00,2.25879,2.25906,2.25761,2.25813,192200000.0
2005-05-11 17:10:00,2.25834,2.25861,2.2579,2.25826,206000000.0
2005-05-11 17:15:00,2.25811,2.25921,2.25811,2.259,183800000.0
2005-05-11 17:20:00,2.25848,2.25995,2.25848,2.25949,254600000.0
2005-05-11 17:25:00,2.25955,2.26034,2.25921,2.25965,206500000.0
2005-05-11 17:30:00,2.25972,2.2603,2.2594,2.25945,141300000.0
2005-05-11 17:35:00,2.2597,2.26003,2.25934,2.25967,189800000.0
2005-05-11 17:40:00,2.25948,2.26013,2.25948,2.25961,221199999.0
2005-05-11 17:45:00,2.2596,2.26006,2.25946,2.2598,197200000.0
2005-05-11 17:50:00,2.25975,2.26043,2.25975,2.26013,180400000.0
2005-05-11 17:55:00,2.25996,2.26069,2.25976,2.26006,230900000.0
2005-05-11 18:00:00,2.25991,2.26065,2.25911,2.25924,1512900001.0
2005-05-11 18:05:00,2.25962,2.26019,2.25716,2.25868,1795600000.0
2005-05-11 18:10:00,2.25858,2.25918,2.25705,2.2578,1139099999.0
2005-05-11 18:15:00,2.25791,2.25975,2.25738,2.25894,1351500000.0
2005-05-11 18:20:00,2.25878,2.2594,2.2582,2.25862,1304600001.0
2005-05-11 18:25:00,2.25836,2.259,2.25723,2.2583,1346900000.0
2005-05-11 18:30:00,2.25811,2.25871,2.25768,2.25823,1254300001.0
2005-05-11 18:35:00,2.25812,2.25862,2.25709,2.25733,599200000.0
2005-05-11 18:40:00,2.25727,2.25763,2.25684,2.2573,732100001.0
2005-05-11 18:45:00,2.25732,2.25765,2.25706,2.2573,210500000.0
2005-05-11 18:50:00,2.25723,2.25762,2.25609,2.2564,683900000.0
2005-05-11 18:55:00,2.25654,2.25673,2.25604,2.2565,727599997.0
2005-05-11 19:00:00,2.25645,2.25688,2.25603,2.25624,447800000.0
2005-05-11 19:05:00,2.25628,2.25765,2.25592,2.25725,740600001.0
2005-05-11 19:10:00,2.25689,2.25807,2.25664,2.25778,404100000.0
2005-05-11 19:15:00,2.25789,2.25859,2.25766,2.25813,417600000.0
2005-05-11 19:20:00,2.2583,2.25891,2.25765,2.25883,543900000.0
2005-05-11 19:25:00,2.25846,2.25893,2.25779,2.25791,482900000.0
2005-05-11 19:30:00,2.25774,2.25824,2.25727,2.258,593500000.0
2005-05-11 19:35:00,2.25803,2.25825,2.25719,2.25775,343799999.0
2005-05-11 19:40:00,2.25772,2.25794,2.25667,2.25695,398800000.0
2005-05-11 19:45:00,2.25682,2.25751,2.25666,2.25683,389999999.0
2005-05-11 19:50:00,2.25711,2.25745,2.25615,2.25688,320000000.0
2005-05-11 19:55:00,2.25684,2.2578,2.25673,2.25733,478700001.0
2005-05-11 20:00:00,2.25737,2.25793,2.25698,2.25769,334400000.0
2005-05-11 20:05:00,2.25782,2.25862,2.25737,2.25811,260200000.0
2005-05-11 20:10:00,2.25809,2.2583,2.25748,2.25782,475400000.0
2005-05-11 20:15:00,2.25775,2.25835,2.25721,2.25805,612500001.0
2005-05-11 20:20:00,2.25813,2.2584,2.2574,2.25826,560100000.0
2005-05-11 20:25:00,2.25805,2.25872,2.25786,2.25838,831699999.0
2005-05-11 20:30:00,2.25835,2.25888,2.25776,2.25807,1029400000.0
2005-05-11 20:35:00,2.25798,2.25854,2.25774,2.25789,538000000.0
2005-05-11 20:40:00,2.25807,2.2583,2.25756,2.25804,679099999.0
2005-05-11 20:45:00,2.25792,2.25808,2.25724,2.25786,550000000.0
2005-05-11 20:50:00,2.25808,2.25822,2.2562,2.25707,803199999.0
2005-05-11 20:55:00,2.25736,2.25746,2.25649,2.25678,1078000000.0
2005-05-11 21:00:00,2.25677,2.25694,2.25522,2.25555,813999998.0
2005-05-11 21:05:00,2.25542,2.25597,2.2551,2.25561,222300000.0
2005-05-11 21:10:00,2.25563,2.25628,2.25509,2.25628,512700000.0
2005-05-11 21:15:00,2.256,2.25648,2.25554,2.25627,629500001.0
2005-05-11 21:20:00,2.25621,2.25652,2.25568,2.25611,751000000.0
2005-05-11 21:25:00,2.25614,2.25635,2.25557,2.25588,293300000.0
2005-05-11 21:30:00,2.25596,2.25621,2.25512,2.25575,376700000.0
2005-05-11 21:35:00,2.25578,2.25624,2.25528,2.25582,225300000.0
2005-05-11 21:40:00,2.2554,2.25652,2.25505,2.25619,380000001.0
2005-05-11 21:45:00,2.25616,2.25684,2.25569,2.25625,416499999.0
2005-05-11 21:50:00,2.25611,2.257,2.25584,2.25659,339100000.0
2005-05-11 21:55:00,2.25662,2.25698,2.25584,2.25647,322200000.0
2005-05-11 22:00:00,2.25637,2.25681,2.2558,2.25654,421899999.0
2005-05-11 22:05:00,2.25583,2.25652,2.25558,2.25633,193700000.0
2005-05-11 22:10:00,2.25665,2.25681,2.25591,2.25664,251200000.0
2005-05-11 22:15:00,2.2563,2.25719,2.25608,2.25695,476600000.0
2005-05-11 22:20:00,2.25655,2.25709,2.25568,2.25671,309300000.0
2005-05-11 22:25:00,2.25665,2.25733,2.25603,2.25678,306700000.0
2005-05-11 22:30:00,2.25725,2.25735,2.25649,2.25682,290299999.0
2005-05-11 22:35:00,2.25663,2.25734,2.2565,2.25692,171000000.0
2005-05-11 22:40:00,2.25708,2.25736,2.25615,2.25703,290300000.0
2005-05-11 22:45:00,2.25697,2.25722,2.25616,2.25642,366200000.0
2005-05-11 22:50:00,2.25709,2.25714,2.25628,2.25689,227600000.0
2005-05-11 22:55:00,2.25637,2.25761,2.25637,2.25672,158900000.0
2005-05-11 23:00:00,2.25634,2.2575,2.25616,2.25749,220900000.0
2005-05-11 23:05:00,2.25754,2.2581,2.25657,2.2581,183800000.0
2005-05-11 23:10:00,2.2583,2.25866,2.25748,2.25806,163000001.0
2005-05-11 23:15:00,2.25839,2.25839,2.25756,2.25804,159100000.0
2005-05-11 23:20:00,2.25815,2.25828,2.25762,2.25782,163500000.0
2005-05-11 23:25:00,2.2576,2.25808,2.25742,2.25778,176700000.0
2005-05-11 23:30:00,2.2576,2.25824,2.25702,2.25744,221700000.0
2005-05-11 23:35:00,2.25726,2.25782,2.25705,2.25782,183600000.0
2005-05-11 23:40:00,2.2576,2.25762,2.25678,2.25727,151200000.0
2005-05-11 23:45:00,2.25705,2.25763,2.25672,2.25763,223200000.0
2005-05-11 23:50:00,2.25733,2.25772,2.25671,2.2572,170100001.0
2005-05-11 23:55:00,2.25731,2.25754,2.25668,2.25728,150100000.0
2005-05-12 00:00:00,2.25679,2.25756,2.25662,2.25717,175900000.0
2005-05-12 00:05:00,2.25733,2.25813,2.25691,2.25735,176300000.0
2005-05-12 00:10:00,2.25771,2.25809,2.25694,2.25695,197599998.0
2005-05-12 00:15:00,2.25702,2.25802,2.25702,2.25723,167400000.0
2005-05-12 00:20:00,2.25741,2.25797,2.25712,2.25746,170400000.0
2005-05-12 00:25:00,2.25777,2.25835,2.25747,2.25808,223800000.0
2005-05-12 00:30:00,2.25805,2.25845,2.2576,2.2581,165500000.0
2005-05-12 00:35:00,2.25776,2.2587,2.25741,2.25757,162400000.0
2005-05-12 00:40:00,2.2578,2.25816,2.25745,2.25816,145400000.0
2005-05-12 00:45:00,2.25795,2.25821,2.25731,2.25748,164000000.0
2005-05-12 00:50:00,2.25744,2.25806,2.25716,2.25732,184000000.0
2005-05-12 00:55:00,2.25744,2.25795,2.25702,2.25777,157800000.0
2005-05-12 01:00:00,2.25733,2.25871,2.25715,2.25753,190500000.0
2005-05-12 01:05:00,2.25774,2.25822,2.25711,2.25756,192000000.0
2005-05-12 01:10:00,2.25738,2.25793,2.25682,2.25757,191800000.0
2005-05-12 01:15:00,2.25788,2.25813,2.25696,2.25744,167500001.0
2005-05-12 01:20:00,2.25762,2.2583,2.25727,2.25811,164300000.0
2005-05-12 01:25:00,2.25785,2.25802,2.25686,2.25687,175000000.0
2005-05-12 01:30:00,2.25738,2.25776,2.25671,2.25683,224400001.0
2005-05-12 01:35:00,2.25723,2.2578,2.25687,2.2577,220900000.0
2005-05-12 01:40:00,2.25756,2.25794,2.25732,2.25732,224300000.0
2005-05-12 01:45:00,2.25775,2.2582,2.25709,2.2582,155900000.0
2005-05-12 01:50:00,2.25792,2.25827,2.25766,2.2579,205800000.0
2005-05-12 01:55:00,2.25786,2.25806,2.25725,2.25786,163699999.0
2005-05-12 02:00:00,2.25781,2.25816,2.25736,2.25801,185200002.0
2005-05-12 02:05:00,2.2579,2.25852,2.25722,2.25805,179200000.0
2005-05-12 02:10:00,2.25839,2.25912,2.25803,2.25857,164600000.0
2005-05-12 02:15:00,2.25881,2.25923,2.25847,2.25881,179900000.0
2005-05-12 02:20:00,2.25873,2.25908,2.25845,2.25888,183300000.0
2005-05-12 02:25:00,2.25863,2.25955,2.25848,2.25885,221600000.0
2005-05-12 02:30:00,2.25895,2.25996,2.25887,2.25947,198300000.0
2005-05-12 02:35:00,2.25985,2.26033,2.25931,2.25957,206200001.0
2005-05-12 02:40:00,2.25953,2.26018,2.25933,2.25995,175000000.0
2005-05-12 02:45:00,2.25968,2.26036,2.25949,2.26025,225999999.0
2005-05-12 02:50:00,2.26054,2.26062,2.25971,2.26026,213800000.0
2005-05-12 02:55:00,2.26001,2.26042,2.25962,2.25997,143700000.0
2005-05-12 03:00:00,2.25979,2.26047,2.25949,2.26013,146000000.0
2005-05-12 03:05:00,2.25996,2.26029,2.25935,2.25967,157899999.0
2005-05-12 03:10:00,2.26022,2.26086,2.25967,2.26048,149100000.0
2005-05-12 03:15:00,2.26055,2.26084,2.26002,2.26064,157200000.0
2005-05-12 03:20:00,2.2605,2.26077,2.26002,2.26015,164100000.0
2005-05-12 03:25:00,2.26018,2.26066,2.25984,2.26017,189200000.0
2005-05-12 03:30:00,2.26022,2.26057,2.25957,2.25986,190400000.0
2005-05-12 03:35:00,2.25987,2.26037,2.25938,2.25995,194399998.0
2005-05-12 03:40:00,2.25952,2.26015,2.25929,2.25987,251299999.0
2005-05-12 03:45:00,2.25983,2.26016,2.25918,2.25989,210700000.0
2005-05-12 03:50:00,2.26019,2.26053,2.25911,2.25913,181200000.0
2005-05-12 03:55:00,2.2592,2.25967,2.25863,2.25944,212199999.0
2005-05-12 04:00:00,2.25964,2.25984,2.25831,2.25897,203700000.0
2005-05-12 04:05:00,2.25871,2.25935,2.25816,2.25887,163600000.0
2005-05-12 04:10:00,2.25897,2.25923,2.25848,2.25904,146800000.0
2005-05-12 04:15:00,2.2589,2.25911,2.25824,2.25897,193700000.0
2005-05-12 04:20:00,2.25908,2.25976,2.2588,2.25888,190700000.0
2005-05-12 04:25:00,2.25881,2.25956,2.25855,2.25928,171500002.0
2005-05-12 04:30:00,2.25934,2.25953,2.25874,2.25881,187899999.0
2005-05-12 04:35:00,2.25878,2.2596,2.25863,2.25873,184900000.0
2005-05-12 04:40:00,2.25912,2.25912,2.2581,2.25847,166700000.0
2005-05-12 04:45:00,2.25867,2.25906,2.25813,2.25869,159100000.0
2005-05-12 04:50:00,2.25875,2.25907,2.25802,2.25842,182900000.0
2005-05-12 04:55:00,2.25884,2.25914,2.25805,2.25855,199000000.0
2005-05-12 05:00:00,2.25822,2.25859,2.25717,2.25717,170000000.0
2005-05-12 05:05:00,2.25779,2.25827,2.2573,2.25801,209900000.0
2005-05-12 05:10:00,2.25812,2.25834,2.25737,2.25767,233000000.0
2005-05-12 05:15:00,2.25744,2.25843,2.25721,2.25785,223500001.0
2005-05-12 05:20:00,2.25792,2.25928,2.25792,2.25875,217200000.0
2005-05-12 05:25:00,2.25862,2.25909,2.25819,2.25884,175500000.0
2005-05-12 05:30:00,2.2588,2.25902,2.25837,2.2587,192900001.0
2005-05-12 05:35:00,2.25919,2.25958,2.25849,2.25854,211400001.0
2005-05-12 05:40:00,2.25916,2.25977,2.25893,2.25923,197800000.0
2005-05-12 05:45:00,2.25933,2.25962,2.25856,2.2589,190499999.0
2005-05-12 05:50:00,2.2589,2.25942,2.25841,2.25868,193500000.0
2005-05-12 05:55:00,2.2587,2.259,2.25808,2.25884,185500000.0
2005-05-12 06:00:00,2.25856,2.25948,2.25843,2.25896,186500000.0
2005-05-12 06:05:00,2.25879,2.25954,2.25879,2.25921,171100000.0
2005-05-12 06:10:00,2.25944,2.25948,2.25879,2.25933,140700000.0
2005-05-12 06:15:00,2.25891,2.25961,2.25812,2.25819,169300000.0
2005-05-12 06:20:00,2.2586,2.25897,2.25777,2.25813,225600001.0
2005-05-12 06:25:00,2.25793,2.25835,2.25761,2.25795,160200000.0
2005-05-12 06:30:00,2.25815,2.25815,2.25747,2.25773,234100002.0
2005-05-12 06:35:00,2.25778,2.25846,2.25748,2.2581,213300000.0
2005-05-12 06:40:00,2.25829,2.25882,2.25801,2.25882,156799999.0
2005-05-12 06:45:00,2.25849,2.25885,2.25804,2.25849,141800000.0
2005-05-12 06:50:00,2.25828,2.25929,2.25804,2.25915,176100000.0
2005-05-12 06:55:00,2.25912,2.25912,2.25814,2.25868,217100000.0
2005-05-12 07:00:00,2.2585,2.25871,2.25823,2.25856,168200000.0
2005-05-12 07:05:00,2.25856,2.25956,2.25832,2.25932,172100000.0
2005-05-12 07:10:00,2.259,2.25912,2.25839,2.25895,176100000.0
2005-05-12 07:15:00,2.25883,2.2593,2.2585,2.25898,202900000.0
2005-05-12 07:20:00,2.25884,2.25973,2.25857,2.25962,223700000.0
2005-05-12 07:25:00,2.25948,2.26017,2.25918,2.25945,151400000.0
2005-05-12 07:30:00,2.2597,2.2597,2.2586,2.25903,168400000.0
2005-05-12 07:35:00,2.25908,2.25999,2.25861,2.25999,180600000.0
2005-05-12 07:40:00,2.25942,2.25991,2.25913,2.25947,185400001.0
2005-05-12 07:45:00,2.25916,2.25973,2.25881,2.25954,203800000.0
2005-05-12 07:50:00,2.26007,2.26048,2.25935,2.26034,157700000.0
2005-05-12 07:55:00,2.26028,2.26064,2.25984,2.26008,213800000.0
2005-05-12 08:00:00,2.26031,2.26083,2.26004,2.26046,164900000.0
2005-05-12 08:05:00,2.26048,2.26116,2.2604,2.26093,226800001.0
2005-05-12 08:10:00,2.26093,2.2612,2.26008,2.26083,188000000.0
2005-05-12 08:15:00,2.26028,2.26178,2.26022,2.26055,199900000.0
2005-05-12 08:20:00,2.25987,2.26041,2.25958,2.26018,169000000.0
2005-05-12 08:25:00,2.26016,2.26074,2.26011,2.26044,250099999.0
2005-05-12 08:30:00,2.26065,2.26088,2.25744,2.25951,212000000.0
2005-05-12 08:35:00,2.2596,2.25969,2.25807,2.25824,152600000.0
2005-05-12 08:40:00,2.25861,2.25882,2.25779,2.25813,171400000.0
2005-05-12 08:45:00,2.25806,2.25915,2.25782,2.25889,165000000.0
2005-05-12 08:50:00,2.25864,2.26058,2.25864,2.26044,177900000.0
2005-05-12 08:55:00,2.26053,2.26224,2.26053,2.26224,143500000.0
2005-05-12 09:00:00,2.2619,2.26219,2.26093,2.26135,154900000.0
2005-05-12 09:05:00,2.26125,2.26127,2.26006,2.26063,252700000.0
2005-05-12 09:10:00,2.26092,2.26166,2.2605,2.26065,190100000.0
2005-05-12 09:15:00,2.26038,2.26094,2.26003,2.26007,168699999.0
2005-05-12 09:20:00,2.26015,2.26106,2.25851,2.25873,206900000.0
2005-05-12 09:25:00,2.2585,2.25902,2.25809,2.25829,187100000.0
2005-05-12 09:30:00,2.25785,2.2592,2.25714,2.25899,225800000.0
2005-05-12 09:35:00,2.25905,2.25918,2.25801,2.25857,219300000.0
2005-05-12 09:40:00,2.25848,2.25848,2.25726,2.25785,132300000.0
2005-05-12 09:45:00,2.25769,2.25864,2.25767,2.25813,207300000.0
2005-05-12 09:50:00,2.25827,2.25832,2.25665,2.25708,174600000.0
2005-05-12 09:55:00,2.25752,2.25821,2.25681,2.25781,173300000.0
2005-05-12 10:00:00,2.25802,2.2585,2.2577,2.25819,219099999.0
2005-05-12 10:05:00,2.25813,2.25936,2.25802,2.25899,192800000.0
2005-05-12 10:10:00,2.25911,2.25961,2.25868,2.25929,188400000.0
2005-05-12 10:15:00,2.25938,2.25982,2.25891,2.25918,186800000.0
2005-05-12 10:20:00,2.25919,2.25937,2.25784,2.25859,210100000.0
2005-05-12 10:25:00,2.25844,2.25912,2.258,2.25867,224700000.0
2005-05-12 10:30:00,2.25871,2.25986,2.25842,2.25937,164100000.0
2005-05-12 10:35:00,2.25904,2.25935,2.25771,2.25844,214100000.0
2005-05-12 10:40:00,2.25807,2.25835,2.25693,2.25747,167600000.0
2005-05-12 10:45:00,2.25794,2.25814,2.2572,2.25772,198000000.0
2005-05-12 10:50:00,2.2575,2.25837,2.25723,2.25774,152800000.0
2005-05-12 10:55:00,2.25736,2.25789,2.25594,2.25622,193000000.0
2005-05-12 11:00:00,2.25582,2.25761,2.25566,2.2569,240300000.0
2005-05-12 11:05:00,2.25667,2.25746,2.25633,2.25633,193100000.0
2005-05-12 11:10:00,2.25603,2.25693,2.2554,2.25683,200600000.0
2005-05-12 11:15:00,2.25682,2.25786,2.25678,2.25753,196600000.0
2005-05-12 11:20:00,2.25763,2.25841,2.25727,2.25771,173700000.0
2005-05-12 11:25:00,2.25745,2.25813,2.25698,2.25755,206300000.0
2005-05-12 11:30:00,2.2578,2.25805,2.25719,2.25798,177400000.0
2005-05-12 11:35:00,2.25795,2.25879,2.25742,2.25819,172100000.0
2005-05-12 11:40:00,2.25814,2.25922,2.25798,2.25886,194400000.0
2005-05-12 11:45:00,2.25874,2.25942,2.25803,2.25861,151300000.0
2005-05-12 11:50:00,2.2582,2.25914,2.25802,2.25908,219000000.0
2005-05-12 11:55:00,2.25914,2.25989,2.25873,2.25918,184800000.0
2005-05-12 12:00:00,2.25918,2.26025,2.25918,2.26022,207200000.0
2005-05-12 12:05:00,2.26046,2.26047,2.25915,2.25945,200000000.0
2005-05-12 12:10:00,2.25964,2.25973,2.25849,2.25875,173400000.0
2005-05-12 12:15:00,2.25855,2.25999,2.25855,2.25995,191100000.0
2005-05-12 12:20:00,2.26015,2.26086,2.25968,2.26016,199400000.0
2005-05-12 12:25:00,2.26044,2.26107,2.26014,2.26036,165100000.0
2005-05-12 12:30:00,2.26064,2.26072,2.25974,2.25986,194200000.0
2005-05-12 12:35:00,2.2599,2.25999,2.25872,2.25905,210200000.0
2005-05-12 12:40:00,2.25921,2.25947,2.25877,2.25885,239700000.0
2005-05-12 12:45:00,2.25913,2.25946,2.25841,2.25867,210700000.0
2005-05-12 12:50:00,2.25863,2.25922,2.25828,2.25891,179000000.0
2005-05-12 12:55:00,2.25868,2.26053,2.25844,2.26047,177600000.0
2005-05-12 13:00:00,2.2603,2.26092,2.25994,2.26073,205500000.0
2005-05-12 13:05:00,2.2612,2.26126,2.26031,2.26115,200800000.0
2005-05-12 13:10:00,2.26144,2.26149,2.26048,2.26072,207500000.0
2005-05-12 13:15:00,2.26067,2.2611,2.26022,2.26087,237700000.0
2005-05-12 13:20:00,2.26063,2.26142,2.26046,2.26122,180100000.0
2005-05-12 13:25:00,2.26123,2.26199,2.26091,2.26183,169900000.0
2005-05-12 13:30:00,2.26165,2.26204,2.26132,2.26165,164700000.0
2005-05-12 13:35:00,2.26168,2.26244,2.26135,2.2624,200000000.0
2005-05-12 13:40:00,2.26219,2.26233,2.26162,2.26193,198800000.0
2005-05-12 13:45:00,2.26214,2.26281,2.26174,2.26276,190600000.0
2005-05-12 13:50:00,2.26288,2.26306,2.26188,2.2624,168800000.0
2005-05-12 13:55:00,2.26248,2.26252,2.26177,2.26228,207500000.0
2005-05-12 14:00:00,2.26226,2.26265,2.26153,2.26173,189400000.0
2005-05-12 14:05:00,2.26155,2.26204,2.26123,2.26164,197900000.0
2005-05-12 14:10:00,2.26157,2.26229,2.26122,2.26207,205100000.0
2005-05-12 14:15:00,2.26178,2.26234,2.2613,2.26168,207500000.0
2005-05-12 14:20:00,2.26158,2.26247,2.2613,2.26232,244099998.0
2005-05-12 14:25:00,2.26267,2.26326,2.26199,2.26315,174900000.0
2005-05-12 14:30:00,2.26363,2.26499,2.263,2.26381,233000000.0
2005-05-12 14:35:00,2.26361,2.26435,2.26333,2.26365,209600001.0
2005-05-12 14:40:00,2.26364,2.26458,2.26306,2.26394,211900000.0
2005-05-12 14:45:00,2.2637,2.26425,2.26264,2.26288,183500000.0
2005-05-12 14:50:00,2.26262,2.26349,2.26217,2.26317,228199999.0
2005-05-12 14:55:00,2.26315,2.26352,2.2623,2.26286,215200000.0
2005-05-12 15:00:00,2.26243,2.26406,2.26189,2.26377,216600000.0
2005-05-12 15:05:00,2.26382,2.26401,2.26216,2.26236,171200000.0
2005-05-12 15:10:00,2.26259,2.26264,2.26145,2.26191,169700000.0
2005-05-12 15:15:00,2.26216,2.26271,2.26197,2.26213,183800000.0
2005-05-12 15:20:00,2.26197,2.26277,2.26169,2.26234,157100000.0
2005-05-12 15:25:00,2.2626,2.26268,2.26124,2.26182,215200000.0
2005-05-12 15:30:00,2.26184,2.26204,2.26108,2.26135,163100000.0
2005-05-12 15:35:00,2.26115,2.26229,2.26111,2.26133,206300001.0
2005-05-12 15:40:00,2.26128,2.26222,2.26093,2.26183,151900000.0
2005-05-12 15:45:00,2.26213,2.2629,2.26202,2.26257,201400000.0
2005-05-12 15:50:00,2.26244,2.26377,2.26229,2.26341,150400000.0
2005-05-12 15:55:00,2.26352,2.2636,2.26247,2.26335,172499999.0
2005-05-12 16:00:00,2.26342,2.26394,2.26307,2.26336,223700000.0
2005-05-12 16:05:00,2.26324,2.26411,2.2629,2.26353,208800000.0
2005-05-12 16:10:00,2.26341,2.26401,2.263,2.26337,163100000.0
2005-05-12 16:15:00,2.2634,2.26401,2.26323,2.26393,161600000.0
2005-05-12 16:20:00,2.26394,2.26492,2.26369,2.26458,207200000.0
2005-05-12 16:25:00,2.26477,2.26532,2.26427,2.26454,213700000.0
2005-05-12 16:30:00,2.2643,2.26488,2.26356,2.26472,168700000.0
2005-05-12 16:35:00,2.26468,2.26586,2.26445,2.26584,209000000.0
2005-05-12 16:40:00,2.26583,2.26593,2.26377,2.26429,173700000.0
2005-05-12 16:45:00,2.26425,2.26489,2.26405,2.26448,187300000.0
2005-05-12 16:50:00,2.26447,2.26468,2.26314,2.26343,207700000.0
2005-05-12 16:55:00,2.26333,2.26435,2.26282,2.2641,166900000.0
2005-05-12 17:00:00,2.26437,2.26497,2.26394,2.26476,208699999.0
2005-05-12 17:05:00,2.26436,2.26594,2.26436,2.26593,182800000.0
2005-05-12 17:10:00,2.26553,2.26629,2.26532,2.26592,227599999.0
2005-05-12 17:15:00,2.26585,2.26602,2.26487,2.26548,176200000.0
2005-05-12 17:20:00,2.26526,2.26693,2.2651,2.26661,165400000.0
2005-05-12 17:25:00,2.26651,2.26674,2.26515,2.26543,178200000.0
2005-05-12 17:30:00,2.26562,2.26616,2.26513,2.26543,217999999.0
2005-05-12 17:35:00,2.26526,2.26578,2.26506,2.26527,202400000.0
2005-05-12 17:40:00,2.26555,2.26579,2.26508,2.26526,194500000.0
2005-05-12 17:45:00,2.26536,2.26594,2.26465,2.26517,182900000.0
2005-05-12 17:50:00,2.2653,2.26582,2.26516,2.2656,183400001.0
2005-05-12 17:55:00,2.26542,2.26603,2.26465,2.26584,212300000.0
2005-05-12 18:00:00,2.26578,2.26622,2.26537,2.26607,1471599999.0
2005-05-12 18:05:00,2.26618,2.26665,2.26544,2.26626,1657300002.0
2005-05-12 18:10:00,2.26626,2.26665,2.26564,2.26605,1113700000.0
2005-05-12 18:15:00,2.26615,2.26713,2.26615,2.26677,1341600000.0
2005-05-12 18:20:00,2.26687,2.26783,2.26644,2.26772,1333800000.0
2005-05-12 18:25:00,2.26762,2.26825,2.26731,2.26787,1349299998.0
2005-05-12 18:30:00,2.26779,2.26874,2.26756,2.26834,1201800001.0
2005-05-12 18:35:00,2.26832,2.26843,2.26704,2.26734,612100000.0
2005-05-12 18:40:00,2.26744,2.26835,2.26713,2.26802,670800000.0
2005-05-12 18:45:00,2.26833,2.26925,2.26799,2.26925,267700000.0
2005-05-12 18:50:00,2.26916,2.26933,2.2681,2.26837,590300000.0
2005-05-12 18:55:00,2.26845,2.26899,2.268,2.26836,775600001.0
2005-05-12 19:00:00,2.26865,2.26867,2.26774,2.26808,381500000.0
2005-05-12 19:05:00,2.26803,2.26838,2.26756,2.26792,796700001.0
2005-05-12 19:10:00,2.26786,2.2682,2.26735,2.26735,433500000.0
2005-05-12 19:15:00,2.26708,2.26756,2.26656,2.26718,446800000.0
2005-05-12 19:20:00,2.26692,2.26729,2.26619,2.26727,616299999.0
2005-05-12 19:25:00,2.26681,2.26779,2.26629,2.26738,570099999.0
2005-05-12 19:30:00,2.26749,2.26798,2.26643,2.26673,632300000.0
2005-05-12 19:35:00,2.26667,2.26719,2.26639,2.2667,386700000.0
2005-05-12 19:40:00,2.26658,2.26668,2.2657,2.26629,431700000.0
2005-05-12 19:45:00,2.26628,2.26648,2.2654,2.26593,358400000.0
2005-05-12 19:50:00,2.26598,2.26613,2.26531,2.26548,315700001.0
2005-05-12 19:55:00,2.2655,2.26649,2.2655,2.26608,440000000.0
2005-05-12 20:00:00,2.26609,2.26741,2.26556,2.26715,269000000.0
2005-05-12 20:05:00,2.26755,2.2677,2.267,2.2673,238400000.0
2005-05-12 20:10:00,2.26755,2.26769,2.26677,2.26681,516600000.0
2005-05-12 20:15:00,2.26682,2.26725,2.26621,2.26704,614500000.0
2005-05-12 20:20:00,2.26686,2.26702,2.26597,2.26612,614400000.0
2005-05-12 20:25:00,2.26615,2.26696,2.26589,2.26638,836400000.0
2005-05-12 20:30:00,2.26652,2.2669,2.26571,2.26601,1109500000.0
2005-05-12 20:35:00,2.26592,2.26624,2.26535,2.2657,503400000.0
2005-05-12 20:40:00,2.26595,2.26661,2.26525,2.26625,617300000.0
2005-05-12 20:45:00,2.26601,2.26646,2.26528,2.26597,572900000.0
2005-05-12 20:50:00,2.26605,2.26683,2.26558,2.26658,735399999.0
2005-05-12 20:55:00,2.26657,2.26689,2.26572,2.26625,1068699999.0
2005-05-12 21:00:00,2.26641,2.26662,2.26565,2.26617,856399999.0
2005-05-12 21:05:00,2.26601,2.26656,2.26572,2.26605,228000000.0
2005-05-12 21:10:00,2.26627,2.26717,2.26599,2.26655,508000000.0
2005-05-12 21:15:00,2.26643,2.26708,2.2661,2.26655,621400000.0
2005-05-12 21:20:00,2.26663,2.26694,2.2659,2.2664,729400000.0
2005-05-12 21:25:00,2.2665,2.26728,2.26634,2.26649,328500000.0
2005-05-12 21:30:00,2.26657,2.26703,2.26589,2.26589,480699999.0
2005-05-12 21:35:00,2.26634,2.26663,2.26565,2.26609,211000000.0
2005-05-12 21:40:00,2.26616,2.26634,2.2653,2.26562,405700000.0
2005-05-12 21:45:00,2.26575,2.26614,2.26512,2.2659,409100000.0
2005-05-12 21:50:00,2.26622,2.26629,2.26521,2.2657,266100000.0
2005-05-12 21:55:00,2.26584,2.26605,2.26516,2.26595,384000001.0
2005-05-12 22:00:00,2.26593,2.26618,2.26536,2.26583,352900000.0
2005-05-12 22:05:00,2.26562,2.26609,2.26542,2.26565,217300000.0
2005-05-12 22:10:00,2.26622,2.26635,2.26558,2.26595,215900001.0
2005-05-12 22:15:00,2.26587,2.2669,2.26569,2.26643,359700000.0
2005-05-12 22:20:00,2.26645,2.26671,2.26534,2.26616,280800000.0
2005-05-12 22:25:00,2.26632,2.26657,2.2658,2.26648,275800001.0
2005-05-12 22:30:00,2.26643,2.26665,2.26598,2.2662,330400000.0
2005-05-12 22:35:00,2.26576,2.26789,2.26576,2.26652,171000000.0
2005-05-12 22:40:00,2.26647,2.26685,2.26522,2.2664,288900000.0
2005-05-12 22:45:00,2.26636,2.26664,2.2654,2.26607,368900000.0
2005-05-12 22:50:00,2.26606,2.26627,2.26521,2.26603,296100001.0
2005-05-12 22:55:00,2.26596,2.2668,2.26581,2.26631,178100000.0
2005-05-12 23:00:00,2.26627,2.26921,2.26615,2.26785,143100000.0
2005-05-12 23:05:00,2.26815,2.26871,2.2672,2.2677,188700000.0
2005-05-12 23:10:00,2.26784,2.26846,2.26758,2.2678,170400001.0
2005-05-12 23:15:00,2.26917,2.26972,2.26773,2.26836,225600000.0
2005-05-12 23:20:00,2.26846,2.26847,2.26719,2.26783,191900000.0
2005-05-12 23:25:00,2.26813,2.26884,2.26794,2.26825,202900000.0
2005-05-12 23:30:00,2.26885,2.26885,2.26762,2.26839,179000000.0
2005-05-12 23:35:00,2.26827,2.26853,2.26766,2.26827,180600000.0
2005-05-12 23:40:00,2.26832,2.26832,2.26748,2.26771,180499999.0
2005-05-12 23:45:00,2.26765,2.26822,2.26758,2.26784,187500000.0
2005-05-12 23:50:00,2.26824,2.26847,2.26766,2.26823,169200000.0
2005-05-12 23:55:00,2.26851,2.26953,2.26785,2.26832,223900001.0
2005-05-13 00:00:00,2.26796,2.26915,2.26793,2.26857,193000000.0
2005-05-13 00:05:00,2.26857,2.2692,2.26832,2.26845,191200000.0
2005-05-13 00:10:00,2.26843,2.2687,2.26798,2.26867,201000000.0
2005-05-13 00:15:00,2.26848,2.26879,2.26757,2.26821,161200000.0
2005-05-13 00:20:00,2.26811,2.26852,2.26765,2.26806,189000000.0
2005-05-13 00:25:00,2.26817,2.26873,2.26752,2.26778,174600000.0
2005-05-13 00:30:00,2.268,2.26814,2.26688,2.26716,198900000.0
2005-05-13 00:35:00,2.26764,2.26821,2.26745,2.26821,197400000.0
2005-05-13 00:40:00,2.26787,2.26819,2.26737,2.26785,151000000.0
2005-05-13 00:45:00,2.26759,2.26828,2.26736,2.26797,203900000.0
2005-05-13 00:50:00,2.2683,2.26892,2.26804,2.26809,167000000.0
2005-05-13 00:55:00,2.26837,2.26848,2.26701,2.26736,159800000.0
2005-05-13 01:00:00,2.26797,2.26802,2.26658,2.26703,183900000.0
2005-05-13 01:05:00,2.26686,2.26719,2.26595,2.2662,197999999.0
2005-05-13 01:10:00,2.26647,2.26688,2.26569,2.26615,186400000.0
2005-05-13 01:15:00,2.26585,2.26663,2.26545,2.26575,172800000.0
2005-05-13 01:20:00,2.26589,2.26611,2.2654,2.26571,204200000.0
2005-05-13 01:25:00,2.26584,2.26647,2.26532,2.26602,202300000.0
2005-05-13 01:30:00,2.26578,2.26618,2.26519,2.26519,208800000.0
2005-05-13 01:35:00,2.26549,2.26649,2.26498,2.26619,180100000.0
2005-05-13 01:40:00,2.2663,2.26655,2.26582,2.2662,194100000.0
2005-05-13 01:45:00,2.26602,2.26628,2.26554,2.26571,197400000.0
2005-05-13 01:50:00,2.26617,2.26673,2.26568,2.26655,222000000.0
2005-05-13 01:55:00,2.26612,2.26669,2.26586,2.26605,188200000.0
2005-05-13 02:00:00,2.26621,2.26678,2.26555,2.26676,210200000.0
2005-05-13 02:05:00,2.26692,2.26703,2.26624,2.26654,184500000.0
2005-05-13 02:10:00,2.26695,2.26726,2.26621,2.26706,209500000.0
2005-05-13 02:15:00,2.26734,2.26792,2.26701,2.26766,226600000.0
2005-05-13 02:20:00,2.26754,2.26795,2.26719,2.26752,175700000.0
2005-05-13 02:25:00,2.26749,2.26755,2.26685,2.26715,184500001.0
2005-05-13 02:30:00,2.26743,2.26784,2.2669,2.26703,166400000.0
2005-05-13 02:35:00,2.26695,2.26714,2.26594,2.26701,181600000.0
2005-05-13 02:40:00,2.26702,2.2676,2.26683,2.26731,165600000.0
2005-05-13 02:45:00,2.26732,2.26797,2.26685,2.26771,217700000.0
2005-05-13 02:50:00,2.26754,2.26898,2.26753,2.26822,207699999.0
2005-05-13 02:55:00,2.26805,2.26854,2.26774,2.26809,130700000.0
2005-05-13 03:00:00,2.26805,2.26816,2.26715,2.26766,199200000.0
2005-05-13 03:05:00,2.26759,2.26834,2.26708,2.26772,182300000.0
2005-05-13 03:10:00,2.26791,2.26809,2.26742,2.26786,194700000.0
2005-05-13 03:15:00,2.26795,2.26812,2.26727,2.26783,172700000.0
2005-05-13 03:20:00,2.26807,2.26843,2.2674,2.2674,189300001.0
2005-05-13 03:25:00,2.26774,2.26942,2.2674,2.26942,208600000.0
2005-05-13 03:30:00,2.26987,2.26991,2.2686,2.26913,193900000.0
2005-05-13 03:35:00,2.26907,2.26914,2.26823,2.26851,153600000.0
2005-05-13 03:40:00,2.26844,2.2688,2.26791,2.26827,228200000.0
2005-05-13 03:45:00,2.26785,2.26922,2.26785,2.26889,171400000.0
2005-05-13 03:50:00,2.26893,2.26912,2.26802,2.26821,156300000.0
2005-05-13 03:55:00,2.26841,2.26856,2.26725,2.26796,254299999.0
2005-05-13 04:00:00,2.26784,2.26886,2.26784,2.26847,196200001.0
2005-05-13 04:05:00,2.26815,2.26899,2.26762,2.26829,183799999.0
2005-05-13 04:10:00,2.26856,2.269,2.26778,2.26848,149000000.0
2005-05-13 04:15:00,2.26864,2.26889,2.26821,2.26861,180200000.0
2005-05-13 04:20:00,2.26861,2.26918,2.26809,2.26832,199100000.0
2005-05-13 04:25:00,2.26879,2.26887,2.26822,2.26867,187200000.0
2005-05-13 04:30:00,2.26942,2.26945,2.26822,2.26822,184800000.0
2005-05-13 04:35:00,2.26839,2.26904,2.26809,2.26844,182900000.0
2005-05-13 04:40:00,2.26834,2.26899,2.2682,2.26841,214200000.0
2005-05-13 04:45:00,2.2685,2.26878,2.26799,2.26829,190300000.0
2005-05-13 04:50:00,2.268,2.26834,2.26749,2.26758,181400000.0
2005-05-13 04:55:00,2.26748,2.26824,2.26727,2.26811,182000000.0
2005-05-13 05:00:00,2.26794,2.26848,2.26756,2.26833,186800000.0
2005-05-13 05:05:00,2.26828,2.26831,2.26729,2.26778,164000000.0
2005-05-13 05:10:00,2.26778,2.26885,2.26769,2.26836,183400000.0
2005-05-13 05:15:00,2.26826,2.26867,2.26757,2.26827,182800000.0
2005-05-13 05:20:00,2.26813,2.26866,2.2677,2.26829,200800000.0
2005-05-13 05:25:00,2.26833,2.26878,2.26777,2.2684,169500001.0
2005-05-13 05:30:00,2.26857,2.26867,2.2675,2.26839,207200000.0
2005-05-13 05:35:00,2.26841,2.26899,2.2679,2.26838,189100000.0
2005-05-13 05:40:00,2.26844,2.26864,2.26765,2.26833,215200000.0
2005-05-13 05:45:00,2.26828,2.26887,2.26781,2.26842,181000000.0
2005-05-13 05:50:00,2.26833,2.26913,2.26804,2.26853,206400001.0
2005-05-13 05:55:00,2.26865,2.26872,2.2677,2.26864,168600000.0
2005-05-13 06:00:00,2.26875,2.26922,2.26831,2.26902,191400000.0
2005-05-13 06:05:00,2.26882,2.26917,2.26836,2.26847,173300000.0
2005-05-13 06:10:00,2.26873,2.26915,2.26836,2.26842,197000000.0
2005-05-13 06:15:00,2.26861,2.26886,2.26808,2.26872,162500000.0
2005-05-13 06:20:00,2.26871,2.26883,2.26766,2.26799,219899999.0
2005-05-13 06:25:00,2.26821,2.26853,2.2677,2.26789,183199999.0
2005-05-13 06:30:00,2.26852,2.26895,2.26787,2.26868,207800000.0
2005-05-13 06:35:00,2.26839,2.26891,2.26808,2.26842,247799999.0
2005-05-13 06:40:00,2.26844,2.26889,2.2681,2.26852,202100000.0
2005-05-13 06:45:00,2.26843,2.26912,2.26843,2.26873,173200000.0
2005-05-13 06:50:00,2.26893,2.26903,2.26801,2.26806,167600000.0
2005-05-13 06:55:00,2.26795,2.26869,2.26759,2.26869,178900000.0
2005-05-13 07:00:00,2.26843,2.26886,2.26795,2.26856,245600000.0
2005-05-13 07:05:00,2.26866,2.26888,2.26819,2.26855,169700000.0
2005-05-13 07:10:00,2.26811,2.26906,2.26811,2.26893,186200001.0
2005-05-13 07:15:00,2.26876,2.26894,2.26794,2.26864,171300000.0
2005-05-13 07:20:00,2.26858,2.2689,2.26795,2.2684,175700000.0
2005-05-13 07:25:00,2.26831,2.26912,2.26831,2.26871,178200000.0
2005-05-13 07:30:00,2.26888,2.26898,2.26818,2.26844,170600000.0
2005-05-13 07:35:00,2.26848,2.26961,2.26842,2.26945,184000000.0
2005-05-13 07:40:00,2.26953,2.2696,2.26892,2.26916,220700001.0
2005-05-13 07:45:00,2.26931,2.26944,2.26875,2.26912,178900000.0
2005-05-13 07:50:00,2.26925,2.26979,2.26876,2.26941,179600000.0
2005-05-13 07:55:00,2.26904,2.26951,2.2688,2.26917,238700000.0
2005-05-13 08:00:00,2.2696,2.26969,2.26891,2.2692,171400000.0
2005-05-13 08:05:00,2.26858,2.26906,2.26787,2.26832,166000000.0
2005-05-13 08:10:00,2.26808,2.26849,2.26743,2.26743,174800000.0
2005-05-13 08:15:00,2.26804,2.26832,2.2673,2.26785,178800000.0
2005-05-13 08:20:00,2.26787,2.26831,2.26724,2.26804,189600000.0
2005-05-13 08:25:00,2.26797,2.26852,2.26761,2.26852,175400000.0
2005-05-13 08:30:00,2.26842,2.26877,2.2679,2.26823,169900000.0
2005-05-13 08:35:00,2.2682,2.2686,2.26767,2.26826,208600001.0
2005-05-13 08:40:00,2.26816,2.26857,2.26723,2.2676,179800000.0
2005-05-13 08:45:00,2.26764,2.26865,2.26743,2.26853,171800000.0
2005-05-13 08:50:00,2.26872,2.26887,2.26789,2.26807,179000001.0
2005-05-13 08:55:00,2.26807,2.2688,2.2678,2.26796,136200000.0
2005-05-13 09:00:00,2.26802,2.26816,2.26675,2.2672,207200000.0
2005-05-13 09:05:00,2.26722,2.26739,2.26652,2.26685,223400000.0
2005-05-13 09:10:00,2.26698,2.26709,2.26624,2.26695,244300000.0
2005-05-13 09:15:00,2.26669,2.26706,2.26643,2.26687,184600000.0
2005-05-13 09:20:00,2.26711,2.26747,2.26575,2.26646,197500000.0
2005-05-13 09:25:00,2.26638,2.26743,2.26599,2.26699,190700000.0
2005-05-13 09:30:00,2.26733,2.26752,2.26666,2.26672,201599999.0
2005-05-13 09:35:00,2.26665,2.26726,2.266,2.26709,204700000.0
2005-05-13 09:40:00,2.267,2.26746,2.26626,2.2668,235199998.0
2005-05-13 09:45:00,2.2668,2.26817,2.26647,2.26786,191300000.0
2005-05-13 09:50:00,2.26798,2.26824,2.26743,2.26786,210600001.0
2005-05-13 09:55:00,2.26803,2.2682,2.26728,2.26769,171600000.0
2005-05-13 10:00:00,2.26734,2.26757,2.26668,2.26689,210200001.0
2005-05-13 10:05:00,2.26665,2.26727,2.26634,2.26669,194300000.0
2005-05-13 10:10:00,2.26669,2.26696,2.26634,2.26634,227000000.0
2005-05-13 10:15:00,2.26647,2.26683,2.2661,2.26656,176000000.0
2005-05-13 10:20:00,2.26657,2.267,2.26616,2.26678,174400000.0
2005-05-13 10:25:00,2.26662,2.26754,2.26646,2.26719,167900000.0
2005-05-13 10:30:00,2.26686,2.26772,2.26665,2.26713,197699999.0
2005-05-13 10:35:00,2.26674,2.26703,2.26613,2.2669,217800000.0
2005-05-13 10:40:00,2.26704,2.2684,2.26655,2.26788,178300000.0
2005-05-13 10:45:00,2.26815,2.26825,2.26577,2.2661,140100000.0
2005-05-13 10:50:00,2.26597,2.26712,2.26574,2.26654,186000000.0
2005-05-13 10:55:00,2.26658,2.26683,2.26511,2.26543,198900000.0
2005-05-13 11:00:00,2.26536,2.2659,2.26482,2.26487,183700000.0
2005-05-13 11:05:00,2.26488,2.26625,2.2647,2.26622,206000000.0
2005-05-13 11:10:00,2.26594,2.2668,2.26576,2.26656,171100000.0
2005-05-13 11:15:00,2.26668,2.26734,2.26626,2.26678,165100000.0
2005-05-13 11:20:00,2.26701,2.26751,2.26646,2.26696,175500000.0
2005-05-13 11:25:00,2.26717,2.26727,2.26621,2.26657,209800000.0
2005-05-13 11:30:00,2.26658,2.26699,2.26626,2.2666,183600000.0
2005-05-13 11:35:00,2.267,2.26886,2.26682,2.26845,194100000.0
2005-05-13 11:40:00,2.26873,2.26912,2.2681,2.26893,202100000.0
2005-05-13 11:45:00,2.2692,2.2697,2.26858,2.26877,192400000.0
2005-05-13 11:50:00,2.2688,2.26975,2.2686,2.26955,204499999.0
2005-05-13 11:55:00,2.26954,2.27048,2.26901,2.27044,170600000.0
2005-05-13 12:00:00,2.27055,2.27117,2.27001,2.27078,189000001.0
2005-05-13 12:05:00,2.27065,2.2709,2.26988,2.27028,182400000.0
2005-05-13 12:10:00,2.27064,2.27116,2.26954,2.26971,204400000.0
2005-05-13 12:15:00,2.26983,2.27005,2.26885,2.2694,211300000.0
2005-05-13 12:20:00,2.26953,2.27052,2.2694,2.26973,208900000.0
2005-05-13 12:25:00,2.27008,2.27039,2.26953,2.26983,235900000.0
2005-05-13 12:30:00,2.27003,2.27035,2.26896,2.26943,239300000.0
2005-05-13 12:35:00,2.26951,2.26988,2.26906,2.26955,172200000.0
2005-05-13 12:40:00,2.2694,2.26962,2.26876,2.26943,180500000.0
2005-05-13 12:45:00,2.26942,2.26949,2.26855,2.26939,183699999.0
2005-05-13 12:50:00,2.26927,2.26967,2.26904,2.26958,185500000.0
2005-05-13 12:55:00,2.26959,2.27002,2.26884,2.26948,185100000.0
2005-05-13 13:00:00,2.26936,2.26995,2.26871,2.26987,252700000.0
2005-05-13 13:05:00,2.26977,2.27019,2.26927,2.26986,168600000.0
2005-05-13 13:10:00,2.26991,2.27035,2.26934,2.2702,197300000.0
2005-05-13 13:15:00,2.27003,2.27054,2.26989,2.27034,186199999.0
2005-05-13 13:20:00,2.27043,2.2709,2.26965,2.27009,135100000.0
2005-05-13 13:25:00,2.27017,2.27119,2.27017,2.27061,148500000.0
2005-05-13 13:30:00,2.27071,2.27092,2.27002,2.27074,210600000.0
2005-05-13 13:35:00,2.27109,2.27141,2.27035,2.27081,260400001.0
2005-05-13 13:40:00,2.27088,2.27127,2.27058,2.27111,148100000.0
2005-05-13 13:45:00,2.27105,2.27158,2.27074,2.27093,194200000.0
2005-05-13 13:50:00,2.27102,2.27171,2.27067,2.27149,222000001.0
2005-05-13 13:55:00,2.27128,2.2717,2.27077,2.2713,224200000.0
2005-05-13 14:00:00,2.2714,2.27212,2.27102,2.2717,163900000.0
2005-05-13 14:05:00,2.27155,2.27184,2.27108,2.27148,211899998.0
2005-05-13 14:10:00,2.27127,2.27183,2.27049,2.2709,194799999.0
2005-05-13 14:15:00,2.27062,2.27101,2.27018,2.27048,213500000.0
2005-05-13 14:20:00,2.27082,2.27127,2.26962,2.27112,177300000.0
2005-05-13 14:25:00,2.27053,2.27172,2.27011,2.27034,195100001.0
2005-05-13 14:30:00,2.27073,2.27147,2.27023,2.2712,208000000.0
2005-05-13 14:35:00,2.27112,2.27135,2.27033,2.27054,204800000.0
2005-05-13 14:40:00,2.27099,2.27153,2.27031,2.2707,223900000.0
2005-05-13 14:45:00,2.27095,2.27103,2.26913,2.26931,152600000.0
2005-05-13 14:50:00,2.26938,2.26972,2.26882,2.26922,212100000.0
2005-05-13 14:55:00,2.26944,2.27008,2.26928,2.26994,224500000.0
2005-05-13 15:00:00,2.26966,2.27042,2.26894,2.27016,214800000.0
2005-05-13 15:05:00,2.27016,2.27153,2.26995,2.27098,173400000.0
2005-05-13 15:10:00,2.27035,2.27068,2.26973,2.27027,144500000.0
2005-05-13 15:15:00,2.27017,2.2704,2.26873,2.26883,148600000.0
2005-05-13 15:20:00,2.2689,2.26915,2.26812,2.26858,170800000.0
2005-05-13 15:25:00,2.26833,2.26888,2.26793,2.26834,179400000.0
2005-05-13 15:30:00,2.26843,2.26929,2.26703,2.26703,155600000.0
2005-05-13 15:35:00,2.26741,2.26849,2.26736,2.26827,214300000.0
2005-05-13 15:40:00,2.26815,2.26897,2.2672,2.2675,215000001.0
2005-05-13 15:45:00,2.26749,2.26772,2.26637,2.26741,228299999.0
2005-05-13 15:50:00,2.26755,2.26777,2.26627,2.2664,160200000.0
2005-05-13 15:55:00,2.26655,2.26788,2.26621,2.26776,203200000.0
2005-05-13 16:00:00,2.26804,2.26839,2.26684,2.26817,190500000.0
2005-05-13 16:05:00,2.2681,2.26852,2.26746,2.26766,178700000.0
2005-05-13 16:10:00,2.26737,2.26744,2.26593,2.26677,167500000.0
2005-05-13 16:15:00,2.2667,2.26705,2.26632,2.26665,153200000.0
2005-05-13 16:20:00,2.26668,2.26703,2.26613,2.26646,162900000.0
2005-05-13 16:25:00,2.26668,2.26703,2.26601,2.26703,168400000.0
2005-05-13 16:30:00,2.26671,2.26772,2.26658,2.26755,210100000.0
2005-05-13 16:35:00,2.26756,2.26776,2.26686,2.26736,186600000.0
2005-05-13 16:40:00,2.26703,2.26769,2.26686,2.267,178500000.0
2005-05-13 16:45:00,2.26688,2.26725,2.26664,2.26669,200100000.0
2005-05-13 16:50:00,2.267,2.26714,2.26568,2.26593,235100000.0
2005-05-13 16:55:00,2.26544,2.26596,2.26479,2.26596,170000000.0
2005-05-13 17:00:00,2.26614,2.26643,2.26537,2.26616,204300000.0
2005-05-13 17:05:00,2.26596,2.26622,2.26512,2.26604,169800000.0
2005-05-13 17:10:00,2.26657,2.26657,2.26523,2.26575,205500000.0
2005-05-13 17:15:00,2.2656,2.26673,2.26556,2.26608,183400000.0
2005-05-13 17:20:00,2.26606,2.2668,2.26587,2.2662,204700000.0
2005-05-13 17:25:00,2.26611,2.26668,2.26587,2.26641,225899999.0
2005-05-13 17:30:00,2.26652,2.26676,2.26558,2.26558,188300000.0
2005-05-13 17:35:00,2.26569,2.26579,2.26491,2.26518,162900000.0
2005-05-13 17:40:00,2.26537,2.26574,2.26477,2.26493,178700000.0
2005-05-13 17:45:00,2.26493,2.2655,2.26463,2.265,173900000.0
2005-05-13 17:50:00,2.26485,2.26532,2.26442,2.26463,169600000.0
2005-05-13 17:55:00,2.2647,2.26587,2.26455,2.26487,219100000.0
2005-05-13 18:00:00,2.26494,2.266,2.26439,2.26595,1492400000.0
2005-05-13 18:05:00,2.26596,2.26616,2.26491,2.26554,1618500000.0
2005-05-13 18:10:00,2.2654,2.26565,2.26429,2.26441,1200600000.0
2005-05-13 18:15:00,2.26449,2.26534,2.26416,2.26504,1313400001.0
2005-05-13 18:20:00,2.26511,2.26563,2.26483,2.26539,1290700002.0
2005-05-13 18:25:00,2.26544,2.26571,2.2647,2.2651,1374199999.0
2005-05-13 18:30:00,2.26524,2.26565,2.26466,2.26479,1323600000.0
2005-05-13 18:35:00,2.26533,2.26559,2.26485,2.26522,571800001.0
2005-05-13 18:40:00,2.265,2.26583,2.26485,2.26541,646200000.0
2005-05-13 18:45:00,2.26569,2.26675,2.26537,2.26675,258300000.0
2005-05-13 18:50:00,2.26663,2.26664,2.26473,2.26531,623700002.0
2005-05-13 18:55:00,2.26546,2.26577,2.26269,2.26321,769600000.0
2005-05-13 19:00:00,2.2631,2.26454,2.26247,2.26454,376600000.0
2005-05-13 19:05:00,2.26483,2.26531,2.26446,2.26512,749000000.0
2005-05-13 19:10:00,2.26513,2.2655,2.26376,2.26443,441100000.0
2005-05-13 19:15:00,2.26444,2.26453,2.26354,2.26386,424500000.0
2005-05-13 19:20:00,2.26408,2.26417,2.26323,2.26385,540500000.0
2005-05-13 19:25:00,2.26381,2.26415,2.26328,2.26359,576699999.0
2005-05-13 19:30:00,2.26372,2.26416,2.26347,2.26369,617200000.0
2005-05-13 19:35:00,2.26376,2.26438,2.26312,2.26409,376500001.0
2005-05-13 19:40:00,2.26403,2.26438,2.26357,2.26428,456000000.0
2005-05-13 19:45:00,2.26421,2.26454,2.26355,2.26401,349200000.0
2005-05-13 19:50:00,2.26426,2.26473,2.26377,2.26433,371700000.0
2005-05-13 19:55:00,2.26408,2.26428,2.26341,2.26349,476800000.0
2005-05-13 20:00:00,2.26359,2.26463,2.26317,2.26452,281300001.0
2005-05-13 20:05:00,2.26454,2.26496,2.26431,2.2647,245700000.0
2005-05-13 20:10:00,2.2648,2.26532,2.26462,2.26498,543399999.0
2005-05-13 20:15:00,2.26517,2.26576,2.26446,2.26457,655100001.0
2005-05-13 20:20:00,2.26479,2.26514,2.26439,2.26458,592000000.0
2005-05-13 20:25:00,2.26446,2.26478,2.2636,2.26446,875399999.0
2005-05-13 20:30:00,2.26457,2.26523,2.26415,2.26513,1086000000.0
2005-05-13 20:35:00,2.26502,2.26513,2.26438,2.2648,540999999.0
2005-05-13 20:40:00,2.26494,2.26507,2.26413,2.26419,602100000.0
2005-05-13 20:45:00,2.26428,2.26473,2.26387,2.26443,485100000.0
2005-05-13 20:50:00,2.26379,2.26476,2.26379,2.26422,849500000.0
2005-05-13 20:55:00,2.26442,2.26525,2.264,2.26525,1068900000.0
2005-05-13 21:00:00,2.26524,2.26542,2.2646,2.265,832000000.0
2005-05-13 21:05:00,2.26503,2.26553,2.26471,2.26494,239200000.0
2005-05-13 21:10:00,2.26514,2.26585,2.26473,2.26506,523400000.0
2005-05-13 21:15:00,2.26494,2.26569,2.26477,2.26531,614500000.0
2005-05-13 21:20:00,2.26528,2.26565,2.26458,2.2653,793800000.0
2005-05-13 21:25:00,2.2654,2.26578,2.26479,2.26545,324400000.0
2005-05-13 21:30:00,2.26549,2.26578,2.26508,2.26539,492299999.0
2005-05-13 21:35:00,2.26554,2.26604,2.26511,2.2656,237200000.0
2005-05-13 21:40:00,2.26579,2.26587,2.26511,2.26543,420299999.0
2005-05-13 21:45:00,2.2656,2.26585,2.26483,2.26502,443800000.0
2005-05-13 21:50:00,2.26509,2.26539,2.26465,2.26487,297400000.0
2005-05-13 21:55:00,2.26503,2.26551,2.26478,2.26534,349299999.0
2005-05-13 22:00:00,2.26497,2.26537,2.26448,2.26492,303000000.0
2005-05-13 22:05:00,2.26488,2.26531,2.26453,2.26469,257400000.0
2005-05-13 22:10:00,2.26461,2.26523,2.26434,2.26512,222400000.0
2005-05-13 22:15:00,2.26471,2.26515,2.26408,2.26513,344900000.0
2005-05-13 22:20:00,2.26507,2.2652,2.26434,2.26493,301999998.0
2005-05-13 22:25:00,2.26492,2.26505,2.26403,2.26475,302400000.0
2005-05-13 22:30:00,2.26471,2.26529,2.26427,2.26501,290600000.0
2005-05-13 22:35:00,2.26471,2.2656,2.26464,2.26531,210700000.0
2005-05-13 22:40:00,2.2652,2.26587,2.26498,2.26581,289700001.0
2005-05-13 22:45:00,2.26514,2.26657,2.26514,2.26617,305700001.0
2005-05-13 22:50:00,2.26632,2.26644,2.26447,2.26476,268800001.0
2005-05-13 22:55:00,2.26456,2.26489,2.26337,2.26346,205700001.0
2005-05-15 23:00:00,2.26471,2.2652,2.26434,2.2652,213400000.0
2005-05-15 23:05:00,2.26532,2.26535,2.26445,2.26513,253000003.0
2005-05-15 23:10:00,2.26456,2.26535,2.26435,2.26476,296700000.0
2005-05-15 23:15:00,2.26497,2.26534,2.26477,2.26512,345300000.0
2005-05-15 23:20:00,2.26498,2.26541,2.26475,2.26539,316100000.0
2005-05-15 23:25:00,2.26532,2.26554,2.26457,2.26508,263500000.0
2005-05-15 23:30:00,2.26504,2.26553,2.26482,2.26545,303900000.0
2005-05-15 23:35:00,2.26467,2.26557,2.26462,2.26525,301600000.0
2005-05-15 23:40:00,2.26548,2.26599,2.26498,2.26596,232200001.0
2005-05-15 23:45:00,2.26586,2.26613,2.26538,2.26544,298700000.0
2005-05-15 23:50:00,2.26555,2.26666,2.26516,2.26586,268900000.0
2005-05-15 23:55:00,2.26591,2.26646,2.26564,2.26598,222400000.0
2005-05-16 00:00:00,2.26596,2.26651,2.26544,2.26567,314900000.0
2005-05-16 00:05:00,2.26574,2.26669,2.26554,2.26647,244600000.0
2005-05-16 00:10:00,2.26574,2.26647,2.26559,2.26562,224300000.0
2005-05-16 00:15:00,2.26581,2.26704,2.26568,2.26657,372999999.0
2005-05-16 00:20:00,2.26644,2.2667,2.26578,2.26613,240400000.0
2005-05-16 00:25:00,2.26591,2.26782,2.26581,2.26739,264500000.0
2005-05-16 00:30:00,2.26731,2.26774,2.26685,2.26692,271300000.0
2005-05-16 00:35:00,2.2671,2.26777,2.26667,2.26685,244900000.0
2005-05-16 00:40:00,2.26682,2.26792,2.26628,2.26739,303400001.0
2005-05-16 00:45:00,2.26682,2.26714,2.26553,2.2658,257799999.0
2005-05-16 00:50:00,2.26606,2.26832,2.26566,2.26726,277499999.0
2005-05-16 00:55:00,2.26729,2.26839,2.26706,2.26719,259100000.0
2005-05-16 01:00:00,2.26722,2.26722,2.26532,2.26656,337400000.0
2005-05-16 01:05:00,2.26659,2.2687,2.26659,2.26796,318500000.0
2005-05-16 01:10:00,2.26796,2.2689,2.26763,2.26845,341500000.0
2005-05-16 01:15:00,2.26831,2.26911,2.26759,2.2677,261300001.0
2005-05-16 01:20:00,2.2677,2.26823,2.26733,2.26796,311899999.0
2005-05-16 01:25:00,2.26798,2.26831,2.26743,2.26774,310200002.0
2005-05-16 01:30:00,2.26797,2.26888,2.26738,2.26833,312800000.0
2005-05-16 01:35:00,2.26836,2.26856,2.26677,2.26677,271500000.0
2005-05-16 01:40:00,2.26681,2.26781,2.26667,2.26731,234900000.0
2005-05-16 01:45:00,2.26745,2.26776,2.26671,2.26759,273300000.0
2005-05-16 01:50:00,2.26746,2.26761,2.26669,2.2672,345400000.0
2005-05-16 01:55:00,2.26711,2.26738,2.26618,2.26666,305600000.0
2005-05-16 02:00:00,2.2661,2.26666,2.26505,2.26566,181100000.0
2005-05-16 02:05:00,2.2656,2.26615,2.26521,2.26569,208500000.0
2005-05-16 02:10:00,2.26605,2.26632,2.26505,2.26505,193800000.0
2005-05-16 02:15:00,2.26533,2.26612,2.26494,2.26591,234200000.0
2005-05-16 02:20:00,2.26579,2.26673,2.26579,2.26598,170100000.0
2005-05-16 02:25:00,2.26615,2.26641,2.26524,2.26614,174300000.0
2005-05-16 02:30:00,2.26573,2.26694,2.26532,2.2665,170000000.0
2005-05-16 02:35:00,2.26645,2.26676,2.26583,2.26639,165900000.0
2005-05-16 02:40:00,2.26596,2.2661,2.26473,2.26525,219400000.0
2005-05-16 02:45:00,2.26542,2.26599,2.26472,2.26526,194800000.0
2005-05-16 02:50:00,2.26531,2.26602,2.265,2.26522,182500000.0
2005-05-16 02:55:00,2.26557,2.26569,2.26477,2.26535,193200000.0
2005-05-16 03:00:00,2.26511,2.26533,2.26427,2.26529,194800001.0
2005-05-16 03:05:00,2.26523,2.26559,2.26402,2.26543,169400000.0
2005-05-16 03:10:00,2.26518,2.26576,2.26482,2.26515,184500000.0
2005-05-16 03:15:00,2.26507,2.26574,2.26459,2.26463,170000000.0
2005-05-16 03:20:00,2.26559,2.26568,2.2648,2.26539,181600000.0
2005-05-16 03:25:00,2.26511,2.26571,2.2644,2.26507,211300000.0
2005-05-16 03:30:00,2.26535,2.26541,2.26434,2.2647,215300000.0
2005-05-16 03:35:00,2.2646,2.2654,2.26399,2.26399,181800001.0
2005-05-16 03:40:00,2.26453,2.26547,2.26443,2.26508,199899999.0
2005-05-16 03:45:00,2.26514,2.26555,2.26462,2.26538,158700000.0
2005-05-16 03:50:00,2.26554,2.26565,2.26457,2.26472,218900001.0
2005-05-16 03:55:00,2.26408,2.26492,2.26405,2.26445,187900000.0
2005-05-16 04:00:00,2.26441,2.26468,2.26373,2.26405,168300000.0
2005-05-16 04:05:00,2.26428,2.26476,2.26401,2.26455,182600000.0
2005-05-16 04:10:00,2.2643,2.26474,2.26372,2.2646,149900000.0
2005-05-16 04:15:00,2.26443,2.26477,2.26402,2.26467,192300000.0
2005-05-16 04:20:00,2.26502,2.26519,2.26434,2.26455,229700000.0
2005-05-16 04:25:00,2.26465,2.26509,2.26383,2.26416,165200000.0
2005-05-16 04:30:00,2.26434,2.26482,2.26365,2.26407,184000001.0
2005-05-16 04:35:00,2.26408,2.26489,2.26401,2.26453,205700000.0
2005-05-16 04:40:00,2.26443,2.2648,2.26383,2.26414,176400000.0
2005-05-16 04:45:00,2.26429,2.26454,2.26368,2.26412,171400000.0
2005-05-16 04:50:00,2.2643,2.26462,2.26376,2.26423,173500000.0
2005-05-16 04:55:00,2.2643,2.26481,2.26365,2.26389,202700000.0
2005-05-16 05:00:00,2.26405,2.26468,2.26379,2.26448,173400000.0
2005-05-16 05:05:00,2.26464,2.2647,2.26364,2.26427,175500000.0
2005-05-16 05:10:00,2.26454,2.2647,2.26357,2.26384,221600000.0
2005-05-16 05:15:00,2.26396,2.2642,2.26336,2.26411,208900000.0
2005-05-16 05:20:00,2.264,2.26417,2.26341,2.2635,144300000.0
2005-05-16 05:25:00,2.26333,2.2643,2.26333,2.26359,185000000.0
2005-05-16 05:30:00,2.26375,2.26432,2.26352,2.2641,178000000.0
2005-05-16 05:35:00,2.26414,2.26428,2.26349,2.2641,161500001.0
2005-05-16 05:40:00,2.26381,2.2644,2.26374,2.264,150200000.0
2005-05-16 05:45:00,2.26391,2.26438,2.26364,2.26411,198500000.0
2005-05-16 05:50:00,2.26435,2.26508,2.26393,2.26481,150500000.0
2005-05-16 05:55:00,2.2648,2.26524,2.26442,2.26484,179500000.0
2005-05-16 06:00:00,2.26464,2.26518,2.26454,2.265,162800000.0
2005-05-16 06:05:00,2.26495,2.26506,2.26445,2.26481,164200000.0
2005-05-16 06:10:00,2.26477,2.2649,2.26436,2.26436,179100000.0
2005-05-16 06:15:00,2.2643,2.26471,2.26422,2.26458,214300000.0
2005-05-16 06:20:00,2.26436,2.2651,2.26434,2.26476,220000002.0
2005-05-16 06:25:00,2.26477,2.26544,2.26477,2.2649,179700000.0
2005-05-16 06:30:00,2.26519,2.26537,2.26491,2.26532,183700000.0
2005-05-16 06:35:00,2.26528,2.26572,2.26501,2.26526,209900001.0
2005-05-16 06:40:00,2.26533,2.26593,2.26517,2.26577,189100000.0
2005-05-16 06:45:00,2.26533,2.26575,2.26507,2.26507,186700000.0
2005-05-16 06:50:00,2.26501,2.26526,2.26456,2.26526,185300000.0
2005-05-16 06:55:00,2.26512,2.26515,2.26456,2.26475,162500000.0
2005-05-16 07:00:00,2.26475,2.26539,2.26431,2.26531,189100000.0
2005-05-16 07:05:00,2.26549,2.26577,2.26486,2.2654,162100000.0
2005-05-16 07:10:00,2.26532,2.26587,2.26522,2.26558,167400000.0
2005-05-16 07:15:00,2.26545,2.26562,2.26492,2.265,188400000.0
2005-05-16 07:20:00,2.26496,2.2654,2.26455,2.26477,236900000.0
2005-05-16 07:25:00,2.26465,2.26512,2.26458,2.26473,198700000.0
2005-05-16 07:30:00,2.2648,2.26507,2.2645,2.26486,219400000.0
2005-05-16 07:35:00,2.265,2.26529,2.26452,2.26475,200700000.0
2005-05-16 07:40:00,2.26466,2.26506,2.26417,2.26445,198999998.0
2005-05-16 07:45:00,2.26447,2.26507,2.26435,2.2647,183300000.0
2005-05-16 07:50:00,2.26477,2.26528,2.26408,2.26514,208999998.0
2005-05-16 07:55:00,2.26508,2.2656,2.2648,2.26483,168300000.0
2005-05-16 08:00:00,2.26523,2.26558,2.26442,2.26532,203800000.0
2005-05-16 08:05:00,2.26518,2.26608,2.26476,2.26504,234700000.0
2005-05-16 08:10:00,2.2649,2.26533,2.26331,2.2636,219400000.0
2005-05-16 08:15:00,2.26346,2.26388,2.26291,2.26364,178100000.0
2005-05-16 08:20:00,2.26353,2.26389,2.26275,2.26276,182000001.0
2005-05-16 08:25:00,2.26297,2.26415,2.26224,2.26396,174100000.0
2005-05-16 08:30:00,2.26382,2.26467,2.26356,2.26452,183100000.0
2005-05-16 08:35:00,2.2642,2.26444,2.26357,2.26413,216300000.0
2005-05-16 08:40:00,2.26416,2.2642,2.26238,2.26264,128700000.0
2005-05-16 08:45:00,2.26255,2.26361,2.26101,2.26233,163300000.0
2005-05-16 08:50:00,2.26224,2.26291,2.26158,2.26164,161500000.0
2005-05-16 08:55:00,2.2615,2.26224,2.26102,2.26224,178100000.0
2005-05-16 09:00:00,2.26219,2.26231,2.26049,2.26068,198500001.0
2005-05-16 09:05:00,2.26077,2.26188,2.26064,2.26143,211400000.0
2005-05-16 09:10:00,2.2616,2.26181,2.26101,2.26124,186700000.0
2005-05-16 09:15:00,2.26123,2.2616,2.26101,2.26133,211900000.0
2005-05-16 09:20:00,2.26114,2.26139,2.26028,2.26139,195400000.0
2005-05-16 09:25:00,2.26134,2.26167,2.2606,2.26137,191699999.0
2005-05-16 09:30:00,2.26132,2.26178,2.26082,2.2609,152200000.0
2005-05-16 09:35:00,2.26107,2.26107,2.25864,2.25949,230400000.0
2005-05-16 09:40:00,2.2594,2.25986,2.25922,2.25948,234800000.0
2005-05-16 09:45:00,2.25934,2.25949,2.25774,2.25839,206700000.0
2005-05-16 09:50:00,2.25852,2.25929,2.25816,2.25893,188000000.0
2005-05-16 09:55:00,2.25912,2.25948,2.25829,2.25843,200900000.0
2005-05-16 10:00:00,2.25865,2.25871,2.25714,2.25757,235299999.0
2005-05-16 10:05:00,2.25764,2.25775,2.25638,2.25732,175900000.0
2005-05-16 10:10:00,2.25762,2.25776,2.25672,2.25672,192100000.0
2005-05-16 10:15:00,2.25692,2.25747,2.25668,2.25703,194800000.0
2005-05-16 10:20:00,2.25699,2.25716,2.25557,2.25599,186300000.0
2005-05-16 10:25:00,2.25571,2.25625,2.25567,2.25617,203600000.0
2005-05-16 10:30:00,2.2561,2.25711,2.25582,2.25677,168500000.0
2005-05-16 10:35:00,2.25709,2.25737,2.25663,2.25673,160200000.0
2005-05-16 10:40:00,2.25696,2.25729,2.2563,2.25666,223500000.0
2005-05-16 10:45:00,2.25665,2.25723,2.25609,2.25706,202900000.0
2005-05-16 10:50:00,2.25626,2.25666,2.25474,2.25482,186000000.0
2005-05-16 10:55:00,2.25484,2.25533,2.25418,2.25451,195600000.0
2005-05-16 11:00:00,2.25478,2.25524,2.25271,2.25315,209500000.0
2005-05-16 11:05:00,2.25302,2.25389,2.25246,2.253,182800000.0
2005-05-16 11:10:00,2.2526,2.25349,2.25246,2.2531,192600000.0
2005-05-16 11:15:00,2.25316,2.25398,2.25315,2.25384,186900000.0
2005-05-16 11:20:00,2.25393,2.25444,2.25361,2.25423,167300000.0
2005-05-16 11:25:00,2.25393,2.25476,2.2538,2.25425,196600000.0
2005-05-16 11:30:00,2.25434,2.25447,2.25182,2.25226,225100000.0
2005-05-16 11:35:00,2.2523,2.25279,2.25171,2.25205,208100000.0
2005-05-16 11:40:00,2.25213,2.25391,2.25197,2.25318,211800000.0
2005-05-16 11:45:00,2.25315,2.25331,2.25222,2.25326,208500001.0
2005-05-16 11:50:00,2.25342,2.25405,2.25303,2.25379,166300000.0
2005-05-16 11:55:00,2.25381,2.25435,2.25334,2.2539,214200000.0
2005-05-16 12:00:00,2.25415,2.25427,2.25339,2.2535,174000000.0
2005-05-16 12:05:00,2.25362,2.25397,2.25298,2.25329,223100000.0
2005-05-16 12:10:00,2.25303,2.25376,2.25259,2.2528,202700000.0
2005-05-16 12:15:00,2.25244,2.25279,2.25144,2.25173,187400000.0
2005-05-16 12:20:00,2.25189,2.25195,2.25087,2.25174,196600000.0
2005-05-16 12:25:00,2.25162,2.25205,2.25074,2.25117,274699999.0
2005-05-16 12:30:00,2.25139,2.25187,2.25087,2.25143,196800000.0
2005-05-16 12:35:00,2.25123,2.25162,2.25036,2.25055,216100000.0
2005-05-16 12:40:00,2.25071,2.25138,2.24979,2.251,266900001.0
2005-05-16 12:45:00,2.25086,2.25154,2.25041,2.25072,238400000.0
2005-05-16 12:50:00,2.25084,2.25134,2.25023,2.25106,216900000.0
2005-05-16 12:55:00,2.25096,2.2513,2.25038,2.2513,200600000.0
2005-05-16 13:00:00,2.25145,2.25216,2.25083,2.25132,205900000.0
2005-05-16 13:05:00,2.25151,2.25168,2.2508,2.25121,215600000.0
2005-05-16 13:10:00,2.25093,2.25144,2.24899,2.25017,198700000.0
2005-05-16 13:15:00,2.24997,2.25064,2.24986,2.25032,221000000.0
2005-05-16 13:20:00,2.25039,2.2509,2.25022,2.25033,164700000.0
2005-05-16 13:25:00,2.24998,2.251,2.24988,2.25016,149500000.0
2005-05-16 13:30:00,2.24986,2.25043,2.24966,2.25001,210800000.0
2005-05-16 13:35:00,2.25006,2.25033,2.24832,2.24858,216900000.0
2005-05-16 13:40:00,2.24855,2.24942,2.24855,2.24942,192200000.0
2005-05-16 13:45:00,2.24944,2.24972,2.2486,2.24961,187400000.0
2005-05-16 13:50:00,2.24974,2.25001,2.24877,2.24951,212800000.0
2005-05-16 13:55:00,2.24913,2.25037,2.24893,2.25005,212200001.0
2005-05-16 14:00:00,2.24947,2.25001,2.24862,2.24878,165600000.0
2005-05-16 14:05:00,2.24896,2.24906,2.24761,2.24793,191100000.0
2005-05-16 14:10:00,2.2481,2.24821,2.24712,2.24789,198100000.0
2005-05-16 14:15:00,2.24787,2.24865,2.24702,2.24702,240800001.0
2005-05-16 14:20:00,2.24744,2.24749,2.2463,2.24682,213600000.0
2005-05-16 14:25:00,2.24646,2.24782,2.24646,2.24728,178500000.0
2005-05-16 14:30:00,2.24745,2.24748,2.24576,2.24615,219499999.0
2005-05-16 14:35:00,2.24572,2.24652,2.2456,2.24607,159900000.0
2005-05-16 14:40:00,2.24617,2.24674,2.24588,2.24668,188500000.0
2005-05-16 14:45:00,2.2467,2.24754,2.24631,2.24672,213600000.0
2005-05-16 14:50:00,2.24667,2.24704,2.24616,2.24652,217400000.0
2005-05-16 14:55:00,2.24608,2.24747,2.24595,2.24622,213700000.0
2005-05-16 15:00:00,2.2456,2.24679,2.2447,2.24551,226799999.0
2005-05-16 15:05:00,2.24546,2.24619,2.24432,2.24463,220800000.0
2005-05-16 15:10:00,2.24507,2.24672,2.24466,2.24672,170900000.0
2005-05-16 15:15:00,2.24662,2.24727,2.24638,2.24684,185700000.0
2005-05-16 15:20:00,2.24669,2.24804,2.24655,2.24668,160800000.0
2005-05-16 15:25:00,2.24676,2.24766,2.24657,2.24757,210700000.0
2005-05-16 15:30:00,2.24722,2.24787,2.24682,2.24712,212300000.0
2005-05-16 15:35:00,2.24678,2.24745,2.24625,2.2464,204000000.0
2005-05-16 15:40:00,2.2463,2.24665,2.24541,2.24601,196000000.0
2005-05-16 15:45:00,2.24611,2.24689,2.24598,2.24654,223100000.0
2005-05-16 15:50:00,2.24672,2.247,2.24561,2.24561,166800000.0
2005-05-16 15:55:00,2.24558,2.246,2.24491,2.24545,230500000.0
2005-05-16 16:00:00,2.24535,2.24541,2.24428,2.2449,210300000.0
2005-05-16 16:05:00,2.24461,2.24552,2.24387,2.24397,165500000.0
2005-05-16 16:10:00,2.24396,2.24513,2.24371,2.24505,199700000.0
2005-05-16 16:15:00,2.24501,2.24538,2.24441,2.24461,178100000.0
2005-05-16 16:20:00,2.24448,2.24525,2.24427,2.24497,166800000.0
2005-05-16 16:25:00,2.24517,2.24561,2.24471,2.24525,174500000.0
2005-05-16 16:30:00,2.24522,2.24561,2.24487,2.24557,174700000.0
2005-05-16 16:35:00,2.24541,2.24663,2.24528,2.24651,176300000.0
2005-05-16 16:40:00,2.2469,2.24692,2.24588,2.24646,168900000.0
2005-05-16 16:45:00,2.24665,2.2474,2.2465,2.24668,187600000.0
2005-05-16 16:50:00,2.24676,2.24688,2.24589,2.24621,186200000.0
2005-05-16 16:55:00,2.24629,2.24641,2.24412,2.2443,176500000.0
2005-05-16 17:00:00,2.2444,2.24551,2.24413,2.24512,210100001.0
2005-05-16 17:05:00,2.24509,2.2455,2.24477,2.24539,216200000.0
2005-05-16 17:10:00,2.24518,2.24567,2.24464,2.24547,170000000.0
2005-05-16 17:15:00,2.24488,2.24579,2.24479,2.24483,220200000.0
2005-05-16 17:20:00,2.24479,2.24488,2.24368,2.2444,217500000.0
2005-05-16 17:25:00,2.24443,2.24544,2.24392,2.24522,219900000.0
2005-05-16 17:30:00,2.24535,2.24572,2.24448,2.2447,173300000.0
2005-05-16 17:35:00,2.24492,2.24535,2.24465,2.24496,197800000.0
2005-05-16 17:40:00,2.24496,2.24538,2.24402,2.24434,209500000.0
2005-05-16 17:45:00,2.24451,2.24495,2.24376,2.24427,152800000.0
2005-05-16 17:50:00,2.24431,2.24478,2.24373,2.24429,178700000.0
2005-05-16 17:55:00,2.24413,2.24494,2.24396,2.24463,195700000.0
2005-05-16 18:00:00,2.24458,2.24482,2.24376,2.2447,1459900001.0
2005-05-16 18:05:00,2.24478,2.2452,2.24426,2.24468,1701300000.0
2005-05-16 18:10:00,2.24468,2.24479,2.24403,2.24421,1122199999.0
2005-05-16 18:15:00,2.24423,2.24461,2.24373,2.24376,1267000000.0
2005-05-16 18:20:00,2.2439,2.24443,2.24311,2.2439,1447000003.0
2005-05-16 18:25:00,2.24399,2.24515,2.24377,2.24441,1392900000.0
2005-05-16 18:30:00,2.2446,2.24499,2.24361,2.24375,1216100000.0
2005-05-16 18:35:00,2.24393,2.24412,2.24255,2.24355,614300000.0
2005-05-16 18:40:00,2.24378,2.24402,2.24322,2.2434,685100001.0
2005-05-16 18:45:00,2.24373,2.24468,2.2433,2.2442,279800000.0
2005-05-16 18:50:00,2.24401,2.24453,2.24385,2.24403,668100000.0
2005-05-16 18:55:00,2.24387,2.24441,2.24359,2.24384,701899999.0
2005-05-16 19:00:00,2.24429,2.24452,2.24365,2.24408,435700001.0
2005-05-16 19:05:00,2.24413,2.24454,2.24381,2.2442,738900000.0
2005-05-16 19:10:00,2.24436,2.24456,2.24371,2.24387,409300000.0
2005-05-16 19:15:00,2.2443,2.24465,2.24355,2.2442,447300000.0
2005-05-16 19:20:00,2.24398,2.24467,2.24345,2.24425,618400000.0
2005-05-16 19:25:00,2.24378,2.24498,2.24378,2.2445,508500000.0
2005-05-16 19:30:00,2.24437,2.24469,2.2433,2.24417,621400001.0
2005-05-16 19:35:00,2.24436,2.24477,2.24397,2.24473,402900000.0
2005-05-16 19:40:00,2.24436,2.24506,2.24392,2.2449,340300000.0
2005-05-16 19:45:00,2.24457,2.24565,2.24447,2.24478,363900000.0
2005-05-16 19:50:00,2.24474,2.24554,2.24448,2.24542,316300000.0
2005-05-16 19:55:00,2.24587,2.24593,2.24499,2.24553,474900000.0
2005-05-16 20:00:00,2.2455,2.24576,2.2448,2.24515,294900000.0
2005-05-16 20:05:00,2.2448,2.24569,2.24471,2.24525,233600000.0
2005-05-16 20:10:00,2.245,2.24536,2.24439,2.24456,498100000.0
2005-05-16 20:15:00,2.2446,2.24501,2.24428,2.24468,639900000.0
2005-05-16 20:20:00,2.24468,2.24499,2.24359,2.24359,574800000.0
2005-05-16 20:25:00,2.24442,2.24533,2.24425,2.24495,874399997.0
2005-05-16 20:30:00,2.24485,2.24556,2.2445,2.24501,1067000000.0
2005-05-16 20:35:00,2.24499,2.24525,2.2447,2.24493,537100000.0
2005-05-16 20:40:00,2.24497,2.24585,2.24486,2.24514,696200000.0
2005-05-16 20:45:00,2.24532,2.24575,2.24439,2.24448,565800000.0
2005-05-16 20:50:00,2.2453,2.24559,2.24429,2.24495,777000000.0
2005-05-16 20:55:00,2.24482,2.24591,2.24476,2.24507,1089100000.0
2005-05-16 21:00:00,2.24536,2.24536,2.24434,2.24471,809299999.0
2005-05-16 21:05:00,2.24463,2.24492,2.24399,2.24425,265400000.0
2005-05-16 21:10:00,2.24436,2.24449,2.24341,2.244,564300001.0
2005-05-16 21:15:00,2.24405,2.24459,2.24351,2.24427,645500002.0
2005-05-16 21:20:00,2.24417,2.24445,2.24311,2.24349,707200000.0
2005-05-16 21:25:00,2.24372,2.24412,2.24343,2.2439,429999996.0
2005-05-16 21:30:00,2.2437,2.24458,2.24354,2.2443,476299998.0
2005-05-16 21:35:00,2.24405,2.24468,2.24386,2.24435,241700000.0
2005-05-16 21:40:00,2.24462,2.24482,2.24397,2.24451,385500000.0
2005-05-16 21:45:00,2.24401,2.24504,2.24394,2.24453,452400000.0
2005-05-16 21:50:00,2.24496,2.24525,2.24448,2.24493,286499999.0
2005-05-16 21:55:00,2.24532,2.24607,2.2448,2.24539,381600001.0
2005-05-16 22:00:00,2.24536,2.24599,2.24495,2.24539,337400000.0
2005-05-16 22:05:00,2.24543,2.2459,2.24488,2.24506,256800000.0
2005-05-16 22:10:00,2.24517,2.24593,2.245,2.24567,208000000.0
2005-05-16 22:15:00,2.24514,2.24596,2.24499,2.24551,390499999.0
2005-05-16 22:20:00,2.24548,2.24595,2.24529,2.24539,293199999.0
2005-05-16 22:25:00,2.24526,2.24569,2.24487,2.2452,394500000.0
2005-05-16 22:30:00,2.2452,2.24592,2.24491,2.24589,328500000.0
2005-05-16 22:35:00,2.24588,2.24588,2.24478,2.2453,179300000.0
2005-05-16 22:40:00,2.24534,2.24603,2.24487,2.24523,348500000.0
2005-05-16 22:45:00,2.24546,2.24572,2.24476,2.24565,306100000.0
2005-05-16 22:50:00,2.24532,2.24601,2.24491,2.24562,225800000.0
2005-05-16 22:55:00,2.24616,2.24636,2.24517,2.24526,193100000.0
2005-05-16 23:00:00,2.24467,2.24611,2.24455,2.24581,151000000.0
2005-05-16 23:05:00,2.24581,2.24604,2.2453,2.24545,223900000.0
2005-05-16 23:10:00,2.24543,2.24573,2.24495,2.24508,162500000.0
2005-05-16 23:15:00,2.24517,2.24565,2.2446,2.24562,173600000.0
2005-05-16 23:20:00,2.24549,2.2458,2.24502,2.24569,183400000.0
2005-05-16 23:25:00,2.2454,2.2464,2.24535,2.24605,214500000.0
2005-05-16 23:30:00,2.24652,2.24671,2.2455,2.246,202500000.0
2005-05-16 23:35:00,2.24635,2.24676,2.24587,2.24609,226300000.0
2005-05-16 23:40:00,2.24634,2.24649,2.24538,2.24618,159000000.0
2005-05-16 23:45:00,2.24591,2.24634,2.24548,2.24575,188500000.0
2005-05-16 23:50:00,2.24628,2.24689,2.24587,2.24686,214900000.0
2005-05-16 23:55:00,2.24667,2.24698,2.24607,2.24661,194100000.0
2005-05-17 00:00:00,2.24662,2.2475,2.24617,2.24722,181800000.0
2005-05-17 00:05:00,2.24727,2.24771,2.24655,2.24758,199200000.0
2005-05-17 00:10:00,2.24725,2.24816,2.24681,2.24713,196700000.0
2005-05-17 00:15:00,2.2473,2.2479,2.24682,2.24756,176500000.0
2005-05-17 00:20:00,2.24665,2.24783,2.24622,2.24649,211800000.0
2005-05-17 00:25:00,2.24676,2.24738,2.24644,2.24683,213400000.0
2005-05-17 00:30:00,2.24663,2.24747,2.24644,2.24712,174800000.0
2005-05-17 00:35:00,2.247,2.24756,2.24671,2.24714,219300002.0
2005-05-17 00:40:00,2.24731,2.24759,2.24688,2.24713,194500001.0
2005-05-17 00:45:00,2.2473,2.24762,2.24675,2.24678,225300000.0
2005-05-17 00:50:00,2.24703,2.24755,2.24674,2.24691,156400000.0
2005-05-17 00:55:00,2.24699,2.24728,2.24639,2.24693,162000000.0
2005-05-17 01:00:00,2.24684,2.24802,2.24655,2.24795,192700000.0
2005-05-17 01:05:00,2.2476,2.24791,2.24719,2.24739,155200000.0
2005-05-17 01:10:00,2.24729,2.24799,2.24708,2.24759,190400000.0
2005-05-17 01:15:00,2.24741,2.24814,2.24729,2.24792,245500001.0
2005-05-17 01:20:00,2.24756,2.24824,2.24753,2.24757,250600000.0
2005-05-17 01:25:00,2.24799,2.24847,2.24744,2.2481,196500000.0
2005-05-17 01:30:00,2.24778,2.24851,2.24663,2.24745,196000000.0
2005-05-17 01:35:00,2.24744,2.24754,2.2466,2.24675,174900000.0
2005-05-17 01:40:00,2.24737,2.24751,2.24646,2.24661,174800001.0
2005-05-17 01:45:00,2.24685,2.24772,2.24636,2.24679,224200000.0
2005-05-17 01:50:00,2.24702,2.24757,2.24629,2.24631,158300000.0
2005-05-17 01:55:00,2.24603,2.24743,2.24593,2.24658,181700000.0
2005-05-17 02:00:00,2.24655,2.24688,2.24606,2.24632,165200000.0
2005-05-17 02:05:00,2.24648,2.24689,2.24587,2.24665,187000000.0
2005-05-17 02:10:00,2.24667,2.24694,2.24566,2.2458,195000000.0
2005-05-17 02:15:00,2.24612,2.24646,2.24548,2.24569,142500000.0
2005-05-17 02:20:00,2.24597,2.2462,2.24529,2.24568,161100000.0
2005-05-17 02:25:00,2.24583,2.24657,2.24558,2.24573,185300000.0
2005-05-17 02:30:00,2.24566,2.24685,2.24566,2.24622,165500000.0
2005-05-17 02:35:00,2.24635,2.24655,2.24579,2.24596,142400000.0
2005-05-17 02:40:00,2.246,2.24623,2.24541,2.24615,204200000.0
2005-05-17 02:45:00,2.24621,2.24674,2.24592,2.24658,209000001.0
2005-05-17 02:50:00,2.24623,2.24742,2.24617,2.24714,177800000.0
2005-05-17 02:55:00,2.24668,2.24713,2.24628,2.24683,157800000.0
2005-05-17 03:00:00,2.24679,2.24746,2.24655,2.24696,170000000.0
2005-05-17 03:05:00,2.24661,2.24695,2.24615,2.24636,197800001.0
2005-05-17 03:10:00,2.24652,2.24727,2.24597,2.24651,169400000.0
2005-05-17 03:15:00,2.24686,2.24693,2.2461,2.24669,201299999.0
2005-05-17 03:20:00,2.24667,2.24756,2.24653,2.24664,163800000.0
2005-05-17 03:25:00,2.24685,2.24701,2.24618,2.24692,144100000.0
2005-05-17 03:30:00,2.24659,2.24728,2.24589,2.24728,208700000.0
2005-05-17 03:35:00,2.24712,2.24739,2.24625,2.24707,170000000.0
2005-05-17 03:40:00,2.24722,2.24756,2.24669,2.24669,200700000.0
2005-05-17 03:45:00,2.24749,2.24786,2.24678,2.2474,164400000.0
2005-05-17 03:50:00,2.2476,2.24819,2.24731,2.24783,168300000.0
2005-05-17 03:55:00,2.24806,2.24823,2.24698,2.24722,241199999.0
2005-05-17 04:00:00,2.24751,2.24784,2.24701,2.24727,181200000.0
2005-05-17 04:05:00,2.24731,2.2478,2.24711,2.24713,204700000.0
2005-05-17 04:10:00,2.2477,2.24804,2.24735,2.24798,172200000.0
2005-05-17 04:15:00,2.24771,2.24781,2.24717,2.24743,205100000.0
2005-05-17 04:20:00,2.24778,2.24812,2.24728,2.24779,185100000.0
2005-05-17 04:25:00,2.24765,2.24832,2.24695,2.24733,205600000.0
2005-05-17 04:30:00,2.24712,2.24773,2.24627,2.24672,226100000.0
2005-05-17 04:35:00,2.24663,2.24692,2.24604,2.24658,193300000.0
2005-05-17 04:40:00,2.24609,2.24694,2.24599,2.24627,196800000.0
2005-05-17 04:45:00,2.24671,2.24742,2.24636,2.24671,185500000.0
2005-05-17 04:50:00,2.24632,2.24695,2.24598,2.24654,216200000.0
2005-05-17 04:55:00,2.24661,2.24698,2.24602,2.24657,196600000.0
2005-05-17 05:00:00,2.24674,2.24685,2.2459,2.24645,190600000.0
2005-05-17 05:05:00,2.2462,2.24663,2.24584,2.2461,172300000.0
2005-05-17 05:10:00,2.2467,2.2467,2.24578,2.24633,173200000.0
2005-05-17 05:15:00,2.24621,2.2466,2.24557,2.24615,217700001.0
2005-05-17 05:20:00,2.24564,2.24654,2.24551,2.24597,187000000.0
2005-05-17 05:25:00,2.24576,2.24694,2.24576,2.24654,237600000.0
2005-05-17 05:30:00,2.24637,2.24668,2.2457,2.24608,149600000.0
2005-05-17 05:35:00,2.2462,2.24645,2.2454,2.24638,178000000.0
2005-05-17 05:40:00,2.24621,2.24689,2.24606,2.24676,185900000.0
2005-05-17 05:45:00,2.24607,2.24714,2.24595,2.24635,214000000.0
2005-05-17 05:50:00,2.24675,2.24707,2.24608,2.24705,189800000.0
2005-05-17 05:55:00,2.2464,2.24686,2.24592,2.24602,203000000.0
2005-05-17 06:00:00,2.24671,2.24675,2.24596,2.24609,186000000.0
2005-05-17 06:05:00,2.24607,2.24666,2.24571,2.24636,159800000.0
2005-05-17 06:10:00,2.24637,2.24681,2.24608,2.2468,187900000.0
2005-05-17 06:15:00,2.24645,2.24703,2.24574,2.24683,136300000.0
2005-05-17 06:20:00,2.24719,2.24744,2.24674,2.24741,170700000.0
2005-05-17 06:25:00,2.24731,2.24777,2.24682,2.24726,173600000.0
2005-05-17 06:30:00,2.2475,2.24804,2.24691,2.24744,210100000.0
2005-05-17 06:35:00,2.24722,2.2478,2.24682,2.24682,210200000.0
2005-05-17 06:40:00,2.24772,2.248,2.24703,2.24788,152400000.0
2005-05-17 06:45:00,2.24757,2.24842,2.24726,2.24766,176700000.0
2005-05-17 06:50:00,2.248,2.2486,2.24775,2.24787,204899999.0
2005-05-17 06:55:00,2.24801,2.24847,2.24759,2.24828,214300000.0
2005-05-17 07:00:00,2.24832,2.24862,2.24734,2.24766,174700000.0
2005-05-17 07:05:00,2.24764,2.2485,2.24739,2.24822,174500000.0
2005-05-17 07:10:00,2.24827,2.24879,2.24777,2.24849,211600000.0
2005-05-17 07:15:00,2.24862,2.24874,2.24768,2.24811,203100001.0
2005-05-17 07:20:00,2.24799,2.24842,2.24751,2.24765,178400000.0
2005-05-17 07:25:00,2.24716,2.24824,2.24716,2.24823,161600001.0
2005-05-17 07:30:00,2.24815,2.24816,2.24715,2.24733,216600000.0
2005-05-17 07:35:00,2.24756,2.2484,2.24724,2.24731,204800001.0
2005-05-17 07:40:00,2.2478,2.24819,2.2469,2.2469,173800000.0
2005-05-17 07:45:00,2.24694,2.24729,2.24599,2.24684,183900000.0
2005-05-17 07:50:00,2.24641,2.24752,2.24627,2.24656,194300001.0
2005-05-17 07:55:00,2.24662,2.24665,2.24551,2.24583,195800000.0
2005-05-17 08:00:00,2.2462,2.24628,2.24504,2.2455,200900001.0
2005-05-17 08:05:00,2.2457,2.2457,2.24469,2.2452,207599999.0
2005-05-17 08:10:00,2.2449,2.24542,2.24439,2.24439,214900000.0
2005-05-17 08:15:00,2.2447,2.24537,2.24442,2.24486,249199998.0
2005-05-17 08:20:00,2.24497,2.24622,2.2448,2.24603,151200000.0
2005-05-17 08:25:00,2.24627,2.2464,2.2454,2.24608,160800000.0
2005-05-17 08:30:00,2.24583,2.24628,2.24518,2.24557,226500000.0
2005-05-17 08:35:00,2.24523,2.24551,2.24435,2.24522,213100000.0
2005-05-17 08:40:00,2.24503,2.24528,2.24333,2.24397,181200000.0
2005-05-17 08:45:00,2.24394,2.24455,2.24359,2.24387,154700000.0
2005-05-17 08:50:00,2.24361,2.24457,2.24351,2.24434,170800000.0
2005-05-17 08:55:00,2.24418,2.24448,2.24337,2.24388,186900000.0
2005-05-17 09:00:00,2.24388,2.24435,2.24359,2.24434,164300000.0
2005-05-17 09:05:00,2.24441,2.24566,2.24438,2.24492,159900000.0
2005-05-17 09:10:00,2.24476,2.24597,2.24466,2.24597,188900000.0
2005-05-17 09:15:00,2.24568,2.24639,2.24531,2.24572,190000000.0
2005-05-17 09:20:00,2.24597,2.24629,2.24527,2.24618,176600000.0
2005-05-17 09:25:00,2.24603,2.24679,2.24586,2.24668,175100000.0
2005-05-17 09:30:00,2.24661,2.24754,2.24655,2.2473,173300000.0
2005-05-17 09:35:00,2.24759,2.2477,2.2464,2.24687,204400000.0
2005-05-17 09:40:00,2.24696,2.24738,2.24665,2.24692,138400000.0
2005-05-17 09:45:00,2.247,2.2474,2.24656,2.24725,180600000.0
2005-05-17 09:50:00,2.24726,2.24825,2.24725,2.24801,159800000.0
2005-05-17 09:55:00,2.24778,2.24861,2.24777,2.24836,214200000.0
2005-05-17 10:00:00,2.24801,2.24875,2.24788,2.24818,217600000.0
2005-05-17 10:05:00,2.24847,2.2485,2.24696,2.24739,178400000.0
2005-05-17 10:10:00,2.2475,2.24789,2.24727,2.24734,168800000.0
2005-05-17 10:15:00,2.24757,2.24783,2.24697,2.24742,225600000.0
2005-05-17 10:20:00,2.24785,2.24785,2.24685,2.24771,221700000.0
2005-05-17 10:25:00,2.2472,2.24768,2.24674,2.24749,165000000.0
2005-05-17 10:30:00,2.2468,2.24727,2.24599,2.24623,196500000.0
2005-05-17 10:35:00,2.24584,2.24633,2.24532,2.24576,180000000.0
2005-05-17 10:40:00,2.24571,2.24604,2.24496,2.24573,219899999.0
2005-05-17 10:45:00,2.24579,2.24639,2.24526,2.24594,151200000.0
2005-05-17 10:50:00,2.2462,2.24623,2.24548,2.24572,196200001.0
2005-05-17 10:55:00,2.24542,2.24605,2.24503,2.24585,247899999.0
2005-05-17 11:00:00,2.24548,2.24622,2.24518,2.2452,175300000.0
2005-05-17 11:05:00,2.24534,2.2461,2.24534,2.24576,217000000.0
2005-05-17 11:10:00,2.24564,2.24617,2.24534,2.24568,194600000.0
2005-05-17 11:15:00,2.24551,2.24661,2.24539,2.24643,146100000.0
2005-05-17 11:20:00,2.24653,2.24701,2.2462,2.2464,170800000.0
2005-05-17 11:25:00,2.24659,2.2469,2.24602,2.24663,185400000.0
2005-05-17 11:30:00,2.2467,2.24784,2.24655,2.2477,192700000.0
2005-05-17 11:35:00,2.24757,2.24795,2.2466,2.24709,193000000.0
2005-05-17 11:40:00,2.24673,2.24779,2.24631,2.24764,224100000.0
2005-05-17 11:45:00,2.24774,2.24778,2.24682,2.24771,180500000.0
2005-05-17 11:50:00,2.24744,2.24856,2.24727,2.24856,167600000.0
2005-05-17 11:55:00,2.24871,2.24901,2.24791,2.24805,217700000.0
2005-05-17 12:00:00,2.2482,2.24847,2.24769,2.24797,171900000.0
2005-05-17 12:05:00,2.24795,2.24842,2.24755,2.24806,202999999.0
2005-05-17 12:10:00,2.24796,2.2481,2.24738,2.24787,192000000.0
2005-05-17 12:15:00,2.24757,2.24813,2.24757,2.24796,234400000.0
2005-05-17 12:20:00,2.2482,2.24827,2.24658,2.24736,216499999.0
2005-05-17 12:25:00,2.24753,2.24775,2.24674,2.247,201700000.0
2005-05-17 12:30:00,2.24696,2.24736,2.24679,2.2471,150300000.0
2005-05-17 12:35:00,2.24687,2.2474,2.24678,2.2472,181300000.0
2005-05-17 12:40:00,2.24688,2.24732,2.24625,2.24625,227300000.0
2005-05-17 12:45:00,2.24633,2.24698,2.24521,2.24538,201200000.0
2005-05-17 12:50:00,2.24552,2.24563,2.2449,2.24558,200000000.0
2005-05-17 12:55:00,2.24548,2.24592,2.24525,2.24586,215300000.0
2005-05-17 13:00:00,2.2457,2.24624,2.24467,2.24507,158900000.0
2005-05-17 13:05:00,2.24559,2.24559,2.24473,2.24525,201600000.0
2005-05-17 13:10:00,2.245,2.24628,2.2449,2.24595,197100000.0
2005-05-17 13:15:00,2.2459,2.2464,2.24534,2.24545,159400000.0
2005-05-17 13:20:00,2.24572,2.24579,2.24487,2.2454,172899999.0
2005-05-17 13:25:00,2.24568,2.2459,2.24509,2.24531,165100000.0
2005-05-17 13:30:00,2.24524,2.24674,2.24512,2.24512,179300001.0
2005-05-17 13:35:00,2.24516,2.2454,2.24445,2.2448,213700000.0
2005-05-17 13:40:00,2.24435,2.24498,2.24381,2.24382,164200000.0
2005-05-17 13:45:00,2.24381,2.2444,2.24353,2.2439,171000000.0
2005-05-17 13:50:00,2.24424,2.24459,2.24356,2.24427,202900000.0
2005-05-17 13:55:00,2.244,2.24474,2.24376,2.24429,180900000.0
2005-05-17 14:00:00,2.24435,2.24475,2.24402,2.2444,151400000.0
2005-05-17 14:05:00,2.24431,2.24461,2.24402,2.24441,164600000.0
2005-05-17 14:10:00,2.24437,2.24491,2.24409,2.2445,183899999.0
2005-05-17 14:15:00,2.24452,2.24492,2.24428,2.24447,218000000.0
2005-05-17 14:20:00,2.2448,2.24491,2.24397,2.24427,201000001.0
2005-05-17 14:25:00,2.24427,2.24506,2.24387,2.24458,185600001.0
2005-05-17 14:30:00,2.24478,2.24604,2.24459,2.24515,193500000.0
2005-05-17 14:35:00,2.24489,2.24605,2.24458,2.24475,170100000.0
2005-05-17 14:40:00,2.24518,2.2456,2.24421,2.24552,203600000.0
2005-05-17 14:45:00,2.2455,2.24605,2.24491,2.24521,150500000.0
2005-05-17 14:50:00,2.24549,2.24615,2.24481,2.24554,191600000.0
2005-05-17 14:55:00,2.24471,2.24582,2.24463,2.24532,181100000.0
2005-05-17 15:00:00,2.24569,2.24578,2.24499,2.24538,218300000.0
2005-05-17 15:05:00,2.24536,2.24577,2.24452,2.24518,190800000.0
2005-05-17 15:10:00,2.24542,2.24542,2.24468,2.24501,191499999.0
2005-05-17 15:15:00,2.24542,2.24571,2.24412,2.24545,136200000.0
2005-05-17 15:20:00,2.24516,2.24584,2.24461,2.24503,185500000.0
2005-05-17 15:25:00,2.24546,2.24583,2.24369,2.24399,171400000.0
2005-05-17 15:30:00,2.24399,2.24487,2.24362,2.24419,181100000.0
2005-05-17 15:35:00,2.24388,2.24415,2.24323,2.24363,200600001.0
2005-05-17 15:40:00,2.24405,2.24426,2.24301,2.24304,166400000.0
2005-05-17 15:45:00,2.24276,2.24361,2.24257,2.24338,205600000.0
2005-05-17 15:50:00,2.24352,2.24369,2.24262,2.24307,189300000.0
2005-05-17 15:55:00,2.24348,2.24371,2.24286,2.24371,169300000.0
2005-05-17 16:00:00,2.24393,2.24447,2.24347,2.24407,212900000.0
2005-05-17 16:05:00,2.24391,2.24466,2.24369,2.24429,163700000.0
2005-05-17 16:10:00,2.24429,2.24521,2.24419,2.24474,157000000.0
2005-05-17 16:15:00,2.24492,2.24528,2.24448,2.24461,201700000.0
2005-05-17 16:20:00,2.24502,2.24525,2.24445,2.24478,172100000.0
2005-05-17 16:25:00,2.24479,2.24518,2.24447,2.2449,185800000.0
2005-05-17 16:30:00,2.24497,2.24537,2.24453,2.2451,206000000.0
2005-05-17 16:35:00,2.24475,2.24592,2.24464,2.24591,190500001.0
2005-05-17 16:40:00,2.24612,2.24612,2.2451,2.24579,159100000.0
2005-05-17 16:45:00,2.24561,2.24597,2.24519,2.24531,211200000.0
2005-05-17 16:50:00,2.24515,2.24614,2.2449,2.24575,192000001.0
2005-05-17 16:55:00,2.24571,2.24595,2.24495,2.24517,171600000.0
2005-05-17 17:00:00,2.24513,2.24626,2.24498,2.24583,203999999.0
2005-05-17 17:05:00,2.24577,2.24651,2.24538,2.24651,172000000.0
2005-05-17 17:10:00,2.24652,2.24677,2.24566,2.24627,181200000.0
2005-05-17 17:15:00,2.24635,2.24691,2.24593,2.24676,160400000.0
2005-05-17 17:20:00,2.24668,2.24697,2.24578,2.24621,208700000.0
2005-05-17 17:25:00,2.24593,2.24651,2.24577,2.24629,173300000.0
2005-05-17 17:30:00,2.24626,2.24661,2.24596,2.24623,194700000.0
2005-05-17 17:35:00,2.24617,2.2473,2.24599,2.2468,189000000.0
2005-05-17 17:40:00,2.24676,2.24717,2.24533,2.2454,199500000.0
2005-05-17 17:45:00,2.24564,2.24593,2.24503,2.24533,157400000.0
2005-05-17 17:50:00,2.24523,2.24563,2.24488,2.24537,159700000.0
2005-05-17 17:55:00,2.24522,2.24583,2.24487,2.24508,175100000.0
2005-05-17 18:00:00,2.24548,2.24564,2.24452,2.24504,1530900000.0
2005-05-17 18:05:00,2.24516,2.24543,2.24409,2.24435,1740699999.0
2005-05-17 18:10:00,2.24451,2.24522,2.24396,2.24487,1142700001.0
2005-05-17 18:15:00,2.24489,2.24581,2.24481,2.24506,1329900000.0
2005-05-17 18:20:00,2.24514,2.24579,2.24479,2.24572,1186900001.0
2005-05-17 18:25:00,2.24553,2.24601,2.245,2.24541,1332600000.0
2005-05-17 18:30:00,2.24516,2.24563,2.24465,2.24483,1240700001.0
2005-05-17 18:35:00,2.24497,2.24506,2.24397,2.24443,534000000.0
2005-05-17 18:40:00,2.24428,2.24496,2.24416,2.24459,581100001.0
2005-05-17 18:45:00,2.24463,2.24481,2.24406,2.24439,238400000.0
2005-05-17 18:50:00,2.24441,2.24492,2.24414,2.24446,569400000.0
2005-05-17 18:55:00,2.24436,2.24465,2.24365,2.24428,615900001.0
2005-05-17 19:00:00,2.24414,2.24478,2.24396,2.24436,482599998.0
2005-05-17 19:05:00,2.24437,2.24473,2.24367,2.24396,844999999.0
2005-05-17 19:10:00,2.24415,2.24454,2.24354,2.2439,465099999.0
2005-05-17 19:15:00,2.24377,2.24437,2.2435,2.24372,411400000.0
2005-05-17 19:20:00,2.24368,2.24404,2.24314,2.2434,534800000.0
2005-05-17 19:25:00,2.2433,2.24366,2.243,2.24353,503200000.0
2005-05-17 19:30:00,2.24312,2.24354,2.24255,2.24319,611700000.0
2005-05-17 19:35:00,2.24321,2.24402,2.24299,2.2436,366300000.0
2005-05-17 19:40:00,2.2433,2.24405,2.24311,2.24353,400100000.0
2005-05-17 19:45:00,2.24379,2.24405,2.243,2.24343,345099999.0
2005-05-17 19:50:00,2.24339,2.24408,2.2429,2.2429,302700000.0
2005-05-17 19:55:00,2.24371,2.2445,2.24344,2.24417,503400002.0
2005-05-17 20:00:00,2.24417,2.24441,2.24338,2.24344,264700000.0
2005-05-17 20:05:00,2.24335,2.24364,2.2426,2.24357,218900000.0
2005-05-17 20:10:00,2.24388,2.24388,2.24239,2.2425,458000000.0
2005-05-17 20:15:00,2.24279,2.24312,2.24224,2.24275,583500000.0
2005-05-17 20:20:00,2.24274,2.24316,2.24224,2.24258,670300000.0
2005-05-17 20:25:00,2.24244,2.24305,2.24192,2.24271,852900000.0
2005-05-17 20:30:00,2.24283,2.2436,2.24222,2.24343,1189199999.0
2005-05-17 20:35:00,2.24371,2.24387,2.24253,2.24253,430600000.0
2005-05-17 20:40:00,2.24285,2.24494,2.24248,2.24442,638300000.0
2005-05-17 20:45:00,2.24432,2.2454,2.24402,2.24515,604900000.0
2005-05-17 20:50:00,2.24514,2.24641,2.24445,2.24613,731500001.0
2005-05-17 20:55:00,2.24645,2.24681,2.24565,2.24619,964800000.0
2005-05-17 21:00:00,2.24643,2.24648,2.24542,2.24585,784100000.0
2005-05-17 21:05:00,2.2458,2.24622,2.24558,2.24583,211900000.0
2005-05-17 21:10:00,2.24577,2.24669,2.24545,2.24625,514400000.0
2005-05-17 21:15:00,2.24617,2.24663,2.24596,2.24619,646000001.0
2005-05-17 21:20:00,2.24651,2.24699,2.24585,2.24635,771800000.0
2005-05-17 21:25:00,2.24654,2.24677,2.24591,2.24635,273900000.0
2005-05-17 21:30:00,2.24654,2.24685,2.24573,2.24633,441600000.0
2005-05-17 21:35:00,2.24636,2.24665,2.24544,2.24595,218000000.0
2005-05-17 21:40:00,2.24583,2.24633,2.2454,2.24625,349499999.0
2005-05-17 21:45:00,2.24601,2.24767,2.24566,2.24722,454600000.0
2005-05-17 21:50:00,2.24753,2.24877,2.24695,2.24733,315200000.0
2005-05-17 21:55:00,2.24729,2.24755,2.24628,2.24743,353700000.0
2005-05-17 22:00:00,2.24725,2.24774,2.24656,2.24752,362900000.0
2005-05-17 22:05:00,2.24759,2.24768,2.24692,2.24701,235399999.0
2005-05-17 22:10:00,2.24711,2.24737,2.2466,2.24708,208400000.0
2005-05-17 22:15:00,2.2469,2.24727,2.24633,2.24695,356000000.0
2005-05-17 22:20:00,2.24699,2.24714,2.24634,2.24694,251100000.0
2005-05-17 22:25:00,2.24687,2.24687,2.24603,2.24684,284100000.0
2005-05-17 22:30:00,2.24652,2.24702,2.24625,2.2464,349000001.0
2005-05-17 22:35:00,2.24651,2.24732,2.24625,2.24688,193000000.0
2005-05-17 22:40:00,2.24667,2.24758,2.24655,2.24693,312800000.0
2005-05-17 22:45:00,2.24676,2.24731,2.24603,2.24672,350400001.0
2005-05-17 22:50:00,2.24683,2.24697,2.24584,2.24651,275500000.0
2005-05-17 22:55:00,2.24629,2.24683,2.24577,2.24602,200800000.0
2005-05-17 23:00:00,2.24614,2.2475,2.24614,2.24669,214099999.0
2005-05-17 23:05:00,2.24693,2.24696,2.24625,2.24644,197499999.0
2005-05-17 23:10:00,2.24636,2.24677,2.24572,2.24577,162500000.0
2005-05-17 23:15:00,2.24639,2.24696,2.24586,2.24636,180100000.0
2005-05-17 23:20:00,2.24619,2.24722,2.2459,2.24687,167500000.0
2005-05-17 23:25:00,2.24707,2.24781,2.24642,2.24781,201300000.0
2005-05-17 23:30:00,2.24804,2.24804,2.24666,2.24669,167500000.0
2005-05-17 23:35:00,2.24702,2.24771,2.2469,2.24733,218400001.0
2005-05-17 23:40:00,2.24767,2.24798,2.24684,2.24791,175100000.0
2005-05-17 23:45:00,2.24796,2.2484,2.24707,2.24722,197499999.0
2005-05-17 23:50:00,2.24678,2.24774,2.24663,2.24696,166600001.0
2005-05-17 23:55:00,2.24707,2.24735,2.24654,2.24686,160300000.0
2005-05-18 00:00:00,2.24683,2.24823,2.24683,2.24739,210100000.0
2005-05-18 00:05:00,2.2476,2.24809,2.24726,2.24761,137100000.0
2005-05-18 00:10:00,2.24784,2.24848,2.24728,2.24782,133100000.0
2005-05-18 00:15:00,2.24799,2.24834,2.24739,2.24758,233500001.0
2005-05-18 00:20:00,2.24776,2.24809,2.24689,2.24709,207400000.0
2005-05-18 00:25:00,2.24668,2.24708,2.24615,2.24642,233499999.0
2005-05-18 00:30:00,2.24636,2.24719,2.24627,2.24627,162600000.0
2005-05-18 00:35:00,2.24647,2.24664,2.24596,2.24649,192100000.0
2005-05-18 00:40:00,2.24646,2.24705,2.24613,2.24636,121300000.0
2005-05-18 00:45:00,2.24644,2.24708,2.24592,2.24655,231500000.0
2005-05-18 00:50:00,2.24628,2.24727,2.24612,2.24663,158000000.0
2005-05-18 00:55:00,2.24712,2.24763,2.24696,2.24722,179500000.0
2005-05-18 01:00:00,2.24731,2.24758,2.24615,2.2467,190600001.0
2005-05-18 01:05:00,2.2468,2.24735,2.24631,2.24689,221300000.0
2005-05-18 01:10:00,2.24739,2.24773,2.24658,2.24735,162500000.0
2005-05-18 01:15:00,2.24749,2.24802,2.24709,2.24755,184000000.0
2005-05-18 01:20:00,2.24771,2.24833,2.24735,2.24787,206600000.0
2005-05-18 01:25:00,2.248,2.2486,2.24751,2.24772,204900001.0
2005-05-18 01:30:00,2.24746,2.24809,2.24679,2.24687,188500000.0
2005-05-18 01:35:00,2.24681,2.24729,2.24648,2.24666,213300002.0
2005-05-18 01:40:00,2.24689,2.24728,2.24656,2.24703,215100001.0
2005-05-18 01:45:00,2.24695,2.24734,2.24647,2.24655,201300000.0
2005-05-18 01:50:00,2.24689,2.2473,2.24646,2.24663,171400000.0
2005-05-18 01:55:00,2.24702,2.24716,2.24625,2.24698,211200000.0
2005-05-18 02:00:00,2.24698,2.24732,2.24629,2.24631,159800000.0
2005-05-18 02:05:00,2.24665,2.24696,2.24447,2.24526,183300000.0
2005-05-18 02:10:00,2.24515,2.2452,2.24454,2.24487,132700000.0
2005-05-18 02:15:00,2.24537,2.24625,2.24477,2.2456,190900000.0
2005-05-18 02:20:00,2.24548,2.24589,2.24509,2.24511,175500000.0
2005-05-18 02:25:00,2.2452,2.24574,2.24465,2.24537,179400000.0
2005-05-18 02:30:00,2.24527,2.24583,2.24498,2.24525,155900000.0
2005-05-18 02:35:00,2.24501,2.24597,2.24476,2.24542,194300000.0
2005-05-18 02:40:00,2.24545,2.24583,2.24482,2.24562,187300000.0
2005-05-18 02:45:00,2.2455,2.24601,2.24529,2.24535,176000000.0
2005-05-18 02:50:00,2.24505,2.24525,2.24341,2.24341,177400000.0
2005-05-18 02:55:00,2.24365,2.24425,2.24327,2.24419,163400000.0
2005-05-18 03:00:00,2.24415,2.24547,2.24413,2.24524,185800000.0
2005-05-18 03:05:00,2.24507,2.24544,2.24478,2.24501,185500001.0
2005-05-18 03:10:00,2.24506,2.24537,2.24461,2.24485,200100001.0
2005-05-18 03:15:00,2.24514,2.2456,2.24474,2.2452,210100000.0
2005-05-18 03:20:00,2.24539,2.24556,2.24495,2.24505,212800001.0
2005-05-18 03:25:00,2.24486,2.24549,2.24398,2.24424,221900000.0
2005-05-18 03:30:00,2.24424,2.24477,2.24369,2.24396,153000000.0
2005-05-18 03:35:00,2.24393,2.24427,2.24194,2.24194,158700000.0
2005-05-18 03:40:00,2.24179,2.2421,2.24081,2.24081,200100000.0
2005-05-18 03:45:00,2.2406,2.24174,2.24058,2.24086,192300000.0
2005-05-18 03:50:00,2.24105,2.24127,2.24038,2.24038,215800000.0
2005-05-18 03:55:00,2.24035,2.2409,2.24011,2.24079,199200000.0
2005-05-18 04:00:00,2.24088,2.24175,2.24064,2.24164,179500000.0
2005-05-18 04:05:00,2.24131,2.24219,2.24131,2.24194,177100000.0
2005-05-18 04:10:00,2.24187,2.24257,2.2415,2.24194,140200000.0
2005-05-18 04:15:00,2.24206,2.2425,2.24145,2.24219,216800001.0
2005-05-18 04:20:00,2.24234,2.24281,2.24177,2.24225,198200000.0
2005-05-18 04:25:00,2.24232,2.24286,2.242,2.24242,198700000.0
2005-05-18 04:30:00,2.24228,2.24273,2.24148,2.24179,221100000.0
2005-05-18 04:35:00,2.24163,2.24223,2.24137,2.2416,226900000.0
2005-05-18 04:40:00,2.2417,2.24184,2.24116,2.2415,191300000.0
2005-05-18 04:45:00,2.24182,2.24182,2.24086,2.24086,140000000.0
2005-05-18 04:50:00,2.24099,2.2419,2.24085,2.2417,223100000.0
2005-05-18 04:55:00,2.24184,2.24239,2.24155,2.24229,203100000.0
2005-05-18 05:00:00,2.24262,2.24293,2.24152,2.24292,206800000.0
2005-05-18 05:05:00,2.24287,2.24309,2.24188,2.24198,251400001.0
2005-05-18 05:10:00,2.24221,2.24292,2.24207,2.24207,186500000.0
2005-05-18 05:15:00,2.24233,2.24278,2.24206,2.24233,210100000.0
2005-05-18 05:20:00,2.24263,2.24305,2.24214,2.24214,167500000.0
2005-05-18 05:25:00,2.24263,2.24328,2.24205,2.24294,224800000.0
2005-05-18 05:30:00,2.243,2.2432,2.24238,2.24248,178200000.0
2005-05-18 05:35:00,2.24248,2.24281,2.24213,2.24258,151900001.0
2005-05-18 05:40:00,2.2424,2.24301,2.24184,2.24198,164699999.0
2005-05-18 05:45:00,2.243,2.24303,2.24208,2.2421,192300000.0
2005-05-18 05:50:00,2.24208,2.24295,2.24191,2.24275,196200000.0
2005-05-18 05:55:00,2.24296,2.24319,2.24251,2.24291,136300000.0
2005-05-18 06:00:00,2.24288,2.24382,2.24279,2.24331,195000000.0
2005-05-18 06:05:00,2.2431,2.24345,2.24238,2.24287,213899998.0
2005-05-18 06:10:00,2.24317,2.24325,2.24236,2.24303,193300001.0
2005-05-18 06:15:00,2.24245,2.24333,2.2422,2.24318,215200000.0
2005-05-18 06:20:00,2.24246,2.24344,2.24246,2.24292,173500000.0
2005-05-18 06:25:00,2.24294,2.2433,2.24244,2.24306,160700001.0
2005-05-18 06:30:00,2.24311,2.24357,2.24282,2.24333,184500000.0
2005-05-18 06:35:00,2.24294,2.24348,2.24244,2.24347,282200001.0
2005-05-18 06:40:00,2.24316,2.24371,2.24279,2.24319,246399999.0
2005-05-18 06:45:00,2.24344,2.24373,2.24308,2.24337,166400000.0
2005-05-18 06:50:00,2.24351,2.24387,2.24302,2.24351,257200001.0
2005-05-18 06:55:00,2.24374,2.24414,2.24315,2.24398,212900000.0
2005-05-18 07:00:00,2.24383,2.24406,2.24339,2.24374,216800000.0
2005-05-18 07:05:00,2.24333,2.24365,2.24288,2.24359,148600000.0
2005-05-18 07:10:00,2.24382,2.24392,2.24282,2.24325,108200000.0
2005-05-18 07:15:00,2.24339,2.24376,2.24256,2.24354,200800001.0
2005-05-18 07:20:00,2.24311,2.24387,2.2429,2.24343,205400000.0
2005-05-18 07:25:00,2.24335,2.24368,2.24271,2.24368,174900000.0
2005-05-18 07:30:00,2.24331,2.2438,2.24303,2.24344,176499999.0
2005-05-18 07:35:00,2.24343,2.24365,2.24271,2.24281,214000000.0
2005-05-18 07:40:00,2.24254,2.24358,2.24235,2.24343,213700000.0
2005-05-18 07:45:00,2.24345,2.24389,2.24314,2.24329,166200000.0
2005-05-18 07:50:00,2.24367,2.24458,2.24325,2.24425,209400000.0
2005-05-18 07:55:00,2.24421,2.24466,2.24357,2.24392,204600001.0
2005-05-18 08:00:00,2.24385,2.24398,2.24229,2.24241,203900000.0
2005-05-18 08:05:00,2.2424,2.2431,2.24208,2.24265,180400000.0
2005-05-18 08:10:00,2.24223,2.24269,2.24077,2.24081,184300000.0
2005-05-18 08:15:00,2.24097,2.24169,2.24063,2.241,234600000.0
2005-05-18 08:20:00,2.24061,2.24096,2.23909,2.23922,178600001.0
2005-05-18 08:25:00,2.23895,2.24074,2.23883,2.24058,195000000.0
2005-05-18 08:30:00,2.24013,2.24095,2.23969,2.2404,215200000.0
2005-05-18 08:35:00,2.24067,2.24137,2.24024,2.24104,175500000.0
2005-05-18 08:40:00,2.24117,2.24121,2.24029,2.24078,142700001.0
2005-05-18 08:45:00,2.24057,2.241,2.24037,2.24094,161300000.0
2005-05-18 08:50:00,2.24073,2.2414,2.24013,2.24049,212900001.0
2005-05-18 08:55:00,2.24041,2.24063,2.24007,2.2403,203900001.0
2005-05-18 09:00:00,2.24032,2.24076,2.2401,2.24036,224300001.0
2005-05-18 09:05:00,2.24045,2.24075,2.23973,2.24009,179400000.0
2005-05-18 09:10:00,2.24005,2.24005,2.23945,2.23991,184600000.0
2005-05-18 09:15:00,2.24006,2.24059,2.23979,2.23994,191800001.0
2005-05-18 09:20:00,2.24041,2.24049,2.23955,2.24014,181500000.0
2005-05-18 09:25:00,2.23986,2.24039,2.2397,2.23998,180600000.0
2005-05-18 09:30:00,2.2399,2.24065,2.23957,2.24011,201400000.0
2005-05-18 09:35:00,2.24039,2.2407,2.2397,2.24008,197000000.0
2005-05-18 09:40:00,2.23997,2.24088,2.23971,2.24026,187800000.0
2005-05-18 09:45:00,2.24003,2.24063,2.24003,2.24036,176400000.0
2005-05-18 09:50:00,2.24036,2.24092,2.24001,2.24042,182900000.0
2005-05-18 09:55:00,2.24031,2.24091,2.23981,2.24031,249800000.0
2005-05-18 10:00:00,2.24005,2.24103,2.24004,2.24071,192700000.0
2005-05-18 10:05:00,2.24074,2.24145,2.2404,2.24116,200500000.0
2005-05-18 10:10:00,2.24142,2.24188,2.24074,2.24154,221900000.0
2005-05-18 10:15:00,2.24175,2.24184,2.24089,2.24109,151800000.0
2005-05-18 10:20:00,2.24162,2.24177,2.2405,2.24165,167700000.0
2005-05-18 10:25:00,2.24124,2.24153,2.23979,2.24029,230900000.0
2005-05-18 10:30:00,2.23983,2.23998,2.23783,2.23851,156400000.0
2005-05-18 10:35:00,2.23846,2.23956,2.23737,2.23902,154100000.0
2005-05-18 10:40:00,2.23841,2.23899,2.23788,2.23815,230300000.0
2005-05-18 10:45:00,2.2384,2.23869,2.23788,2.23855,181700000.0
2005-05-18 10:50:00,2.23859,2.23906,2.23821,2.23878,174899999.0
2005-05-18 10:55:00,2.2385,2.23958,2.2379,2.23946,220099999.0
2005-05-18 11:00:00,2.23918,2.23969,2.23865,2.23908,145700000.0
2005-05-18 11:05:00,2.23912,2.2398,2.23841,2.23972,142400000.0
2005-05-18 11:10:00,2.23982,2.24023,2.2389,2.23908,191800001.0
2005-05-18 11:15:00,2.23898,2.23956,2.23887,2.23912,194800000.0
2005-05-18 11:20:00,2.23919,2.23981,2.23904,2.23915,208200000.0
2005-05-18 11:25:00,2.23929,2.23983,2.23887,2.23957,180200001.0
2005-05-18 11:30:00,2.23942,2.23995,2.23892,2.23935,214000001.0
2005-05-18 11:35:00,2.2397,2.24,2.23901,2.2395,193500000.0
2005-05-18 11:40:00,2.23926,2.24009,2.23918,2.23972,203199998.0
2005-05-18 11:45:00,2.23999,2.24001,2.23922,2.2394,166400001.0
2005-05-18 11:50:00,2.23927,2.23979,2.23885,2.23922,182100001.0
2005-05-18 11:55:00,2.23897,2.23981,2.23884,2.23953,190700000.0
2005-05-18 12:00:00,2.23958,2.23996,2.23875,2.23889,195200000.0
2005-05-18 12:05:00,2.23893,2.23977,2.23876,2.2395,190500000.0
2005-05-18 12:10:00,2.23945,2.24011,2.23912,2.23982,174900000.0
2005-05-18 12:15:00,2.23978,2.24014,2.2393,2.23968,174300000.0
2005-05-18 12:20:00,2.23968,2.24051,2.2395,2.23988,160900001.0
2005-05-18 12:25:00,2.24002,2.24047,2.23963,2.23988,190699998.0
2005-05-18 12:30:00,2.23996,2.24045,2.23962,2.23981,176400000.0
2005-05-18 12:35:00,2.23969,2.24011,2.23935,2.23935,174900000.0
2005-05-18 12:40:00,2.23942,2.23984,2.2384,2.23892,199100000.0
2005-05-18 12:45:00,2.23877,2.23905,2.23796,2.23846,214300001.0
2005-05-18 12:50:00,2.23851,2.2393,2.23822,2.23885,221300000.0
2005-05-18 12:55:00,2.23894,2.23946,2.23862,2.23933,153700000.0
2005-05-18 13:00:00,2.23909,2.23975,2.23904,2.23966,214600000.0
2005-05-18 13:05:00,2.23946,2.24054,2.23926,2.24054,195700000.0
2005-05-18 13:10:00,2.24047,2.24123,2.23994,2.24075,188600000.0
2005-05-18 13:15:00,2.241,2.24103,2.24007,2.24087,233500000.0
2005-05-18 13:20:00,2.24102,2.24136,2.24001,2.24122,155200000.0
2005-05-18 13:25:00,2.24116,2.24195,2.2407,2.24111,177100000.0
2005-05-18 13:30:00,2.24093,2.24157,2.24057,2.2408,215400000.0
2005-05-18 13:35:00,2.24093,2.24133,2.24047,2.24133,201300000.0
2005-05-18 13:40:00,2.24121,2.24141,2.24059,2.24071,237400000.0
2005-05-18 13:45:00,2.241,2.24111,2.23924,2.23931,164600000.0
2005-05-18 13:50:00,2.23899,2.2396,2.23871,2.23907,192100000.0
2005-05-18 13:55:00,2.23892,2.23941,2.23842,2.23875,209400000.0
2005-05-18 14:00:00,2.2387,2.23923,2.23864,2.23905,114700000.0
2005-05-18 14:05:00,2.23912,2.24065,2.23911,2.24025,178399999.0
2005-05-18 14:10:00,2.24007,2.2407,2.23985,2.24061,194400000.0
2005-05-18 14:15:00,2.24028,2.24124,2.24016,2.24047,200200000.0
2005-05-18 14:20:00,2.24038,2.24147,2.24027,2.2405,158900000.0
2005-05-18 14:25:00,2.24013,2.2413,2.24013,2.24061,195000000.0
2005-05-18 14:30:00,2.2402,2.24149,2.23867,2.2404,171900000.0
2005-05-18 14:35:00,2.24,2.2403,2.23849,2.23872,172700001.0
2005-05-18 14:40:00,2.23922,2.23936,2.23824,2.23936,203600000.0
2005-05-18 14:45:00,2.2395,2.23975,2.23869,2.23926,165500001.0
2005-05-18 14:50:00,2.23866,2.23954,2.23806,2.2394,212900001.0
2005-05-18 14:55:00,2.239,2.23966,2.23879,2.23914,219900000.0
2005-05-18 15:00:00,2.23953,2.24115,2.23905,2.24082,168400000.0
2005-05-18 15:05:00,2.24097,2.24218,2.24077,2.24173,182200000.0
2005-05-18 15:10:00,2.24155,2.24179,2.24078,2.24175,191100000.0
2005-05-18 15:15:00,2.24143,2.24149,2.24051,2.24095,150800000.0
2005-05-18 15:20:00,2.24071,2.24162,2.24063,2.24104,159100000.0
2005-05-18 15:25:00,2.24091,2.24133,2.2406,2.24079,205100001.0
2005-05-18 15:30:00,2.24078,2.24116,2.24022,2.24075,190300000.0
2005-05-18 15:35:00,2.2406,2.24229,2.2406,2.24186,265099998.0
2005-05-18 15:40:00,2.24215,2.24245,2.24147,2.24174,184000000.0
2005-05-18 15:45:00,2.24149,2.24247,2.24132,2.24238,213999998.0
2005-05-18 15:50:00,2.24214,2.24254,2.24187,2.24207,186100000.0
2005-05-18 15:55:00,2.24221,2.24229,2.24162,2.24172,183100000.0
2005-05-18 16:00:00,2.24168,2.24212,2.24133,2.24133,233300000.0
2005-05-18 16:05:00,2.2415,2.24163,2.2409,2.24132,193400000.0
2005-05-18 16:10:00,2.24131,2.24164,2.24038,2.2406,213200000.0
2005-05-18 16:15:00,2.24033,2.24162,2.2402,2.24145,225500001.0
2005-05-18 16:20:00,2.24126,2.24158,2.24059,2.24111,180400000.0
2005-05-18 16:25:00,2.24151,2.24151,2.24055,2.2408,195000000.0
2005-05-18 16:30:00,2.24089,2.24105,2.24023,2.24043,183000000.0
2005-05-18 16:35:00,2.24049,2.24105,2.24021,2.24064,205000000.0
2005-05-18 16:40:00,2.2406,2.2406,2.2393,2.23952,181900000.0
2005-05-18 16:45:00,2.23957,2.23995,2.23922,2.23945,206700000.0
2005-05-18 16:50:00,2.23931,2.23969,2.23875,2.23934,206300000.0
2005-05-18 16:55:00,2.23953,2.24034,2.23953,2.2397,126300000.0
2005-05-18 17:00:00,2.2395,2.24106,2.23936,2.24082,175100000.0
2005-05-18 17:05:00,2.24093,2.24195,2.24093,2.24165,178000000.0
2005-05-18 17:10:00,2.2417,2.24199,2.24125,2.24154,206400001.0
2005-05-18 17:15:00,2.2415,2.24162,2.24071,2.24128,183700000.0
2005-05-18 17:20:00,2.2415,2.24158,2.24004,2.24114,218700000.0
2005-05-18 17:25:00,2.24086,2.24151,2.24076,2.24139,164400000.0
2005-05-18 17:30:00,2.24088,2.24139,2.24064,2.24092,179000000.0
2005-05-18 17:35:00,2.24117,2.24132,2.24061,2.24085,173400000.0
2005-05-18 17:40:00,2.24095,2.24104,2.23885,2.23998,189600000.0
2005-05-18 17:45:00,2.23984,2.24006,2.23814,2.23905,196500000.0
2005-05-18 17:50:00,2.23968,2.23997,2.23882,2.2397,201600000.0
2005-05-18 17:55:00,2.23943,2.2403,2.23907,2.24023,209100000.0
2005-05-18 18:00:00,2.24032,2.24071,2.23898,2.23937,1447800000.0
2005-05-18 18:05:00,2.23963,2.24006,2.23913,2.23977,1657699998.0
2005-05-18 18:10:00,2.23973,2.24014,2.23931,2.23958,1154400000.0
2005-05-18 18:15:00,2.2397,2.2401,2.23925,2.23974,1316400001.0
2005-05-18 18:20:00,2.2398,2.24026,2.23924,2.23999,1347499999.0
2005-05-18 18:25:00,2.23982,2.23999,2.23919,2.2397,1392400000.0
2005-05-18 18:30:00,2.2395,2.24027,2.23933,2.23975,1254100001.0
2005-05-18 18:35:00,2.23983,2.23997,2.23899,2.23925,573100000.0
2005-05-18 18:40:00,2.23937,2.23955,2.23845,2.23867,697800000.0
2005-05-18 18:45:00,2.23851,2.23901,2.23823,2.23869,316000000.0
2005-05-18 18:50:00,2.23861,2.23892,2.23807,2.23858,639600001.0
2005-05-18 18:55:00,2.23841,2.239,2.23812,2.23862,647900000.0
2005-05-18 19:00:00,2.23861,2.23915,2.23845,2.23886,371400001.0
2005-05-18 19:05:00,2.2389,2.23998,2.23855,2.23918,817800000.0
2005-05-18 19:10:00,2.23938,2.23961,2.23781,2.23853,419499999.0
2005-05-18 19:15:00,2.23845,2.23923,2.23815,2.2389,454200001.0
2005-05-18 19:20:00,2.23901,2.23926,2.23777,2.23805,539000000.0
2005-05-18 19:25:00,2.23798,2.2388,2.23761,2.23831,539600000.0
2005-05-18 19:30:00,2.2382,2.23845,2.23773,2.23824,593000000.0
2005-05-18 19:35:00,2.2382,2.23918,2.23715,2.23907,331900000.0
2005-05-18 19:40:00,2.23914,2.23983,2.23852,2.23939,421800000.0
2005-05-18 19:45:00,2.23912,2.23964,2.23876,2.2394,341600000.0
2005-05-18 19:50:00,2.2392,2.23987,2.23888,2.23967,341500000.0
2005-05-18 19:55:00,2.23949,2.23976,2.23864,2.23911,421400000.0
2005-05-18 20:00:00,2.23923,2.23951,2.23874,2.23921,250100000.0
2005-05-18 20:05:00,2.23932,2.23952,2.23882,2.23949,249800001.0
2005-05-18 20:10:00,2.23965,2.23965,2.23825,2.2387,499100000.0
2005-05-18 20:15:00,2.23854,2.23935,2.23844,2.23906,513800001.0
2005-05-18 20:20:00,2.23894,2.2395,2.23861,2.23937,570900000.0
2005-05-18 20:25:00,2.23933,2.24004,2.23861,2.23967,758300001.0
2005-05-18 20:30:00,2.23978,2.24015,2.23895,2.23959,1118000001.0
2005-05-18 20:35:00,2.23955,2.23972,2.23877,2.23956,568400000.0
2005-05-18 20:40:00,2.2397,2.24001,2.23884,2.23963,614900000.0
2005-05-18 20:45:00,2.23979,2.24033,2.23947,2.23999,600700000.0
2005-05-18 20:50:00,2.24007,2.24058,2.23928,2.2403,806500000.0
2005-05-18 20:55:00,2.24032,2.24109,2.23967,2.24094,1068699998.0
2005-05-18 21:00:00,2.24096,2.24133,2.24033,2.24089,756100000.0
2005-05-18 21:05:00,2.24078,2.24135,2.24051,2.24128,233200000.0
2005-05-18 21:10:00,2.24146,2.24157,2.24073,2.24102,542900000.0
2005-05-18 21:15:00,2.2412,2.24163,2.24024,2.24112,578900000.0
2005-05-18 21:20:00,2.24103,2.24135,2.24054,2.24105,802899999.0
2005-05-18 21:25:00,2.24076,2.24109,2.24005,2.24081,335700001.0
2005-05-18 21:30:00,2.24114,2.24125,2.24043,2.24078,464600000.0
2005-05-18 21:35:00,2.24092,2.24143,2.24054,2.24074,271900000.0
2005-05-18 21:40:00,2.2412,2.24169,2.24073,2.24128,365600000.0
2005-05-18 21:45:00,2.24102,2.24162,2.24075,2.2415,390400000.0
2005-05-18 21:50:00,2.24158,2.2418,2.2411,2.24129,267100000.0
2005-05-18 21:55:00,2.24152,2.24193,2.24037,2.24152,357400000.0
2005-05-18 22:00:00,2.24167,2.24203,2.24123,2.24159,329900000.0
2005-05-18 22:05:00,2.24157,2.24176,2.24107,2.24133,233100000.0
2005-05-18 22:10:00,2.24112,2.24136,2.24041,2.24075,173700000.0
2005-05-18 22:15:00,2.24031,2.24104,2.24005,2.24009,313900000.0
2005-05-18 22:20:00,2.23991,2.24047,2.23966,2.23986,308700000.0
2005-05-18 22:25:00,2.23996,2.24046,2.23942,2.24017,320799999.0
2005-05-18 22:30:00,2.24,2.24037,2.23964,2.23994,322100000.0
2005-05-18 22:35:00,2.23986,2.23986,2.23891,2.23907,230800000.0
2005-05-18 22:40:00,2.23933,2.24006,2.2391,2.23943,296900000.0
2005-05-18 22:45:00,2.23958,2.2401,2.2391,2.23976,333900000.0
2005-05-18 22:50:00,2.24008,2.24036,2.23931,2.24008,313200000.0
2005-05-18 22:55:00,2.23959,2.24006,2.2394,2.2399,203100000.0
2005-05-18 23:00:00,2.24001,2.24057,2.23968,2.24057,166700000.0
2005-05-18 23:05:00,2.24053,2.24079,2.23969,2.24043,180700000.0
2005-05-18 23:10:00,2.23996,2.2402,2.23931,2.23972,132700000.0
2005-05-18 23:15:00,2.23981,2.23997,2.23931,2.23968,189700000.0
2005-05-18 23:20:00,2.23968,2.23986,2.23873,2.2389,134200000.0
2005-05-18 23:25:00,2.23947,2.23981,2.23898,2.23965,169300000.0
2005-05-18 23:30:00,2.23976,2.24084,2.23941,2.24042,197100000.0
2005-05-18 23:35:00,2.24035,2.24048,2.23966,2.24002,180999999.0
2005-05-18 23:40:00,2.23995,2.24021,2.2395,2.23962,210700000.0
2005-05-18 23:45:00,2.23992,2.24024,2.23915,2.23968,193600000.0
2005-05-18 23:50:00,2.23955,2.24009,2.23911,2.23964,146100000.0
2005-05-18 23:55:00,2.2398,2.24026,2.23937,2.23968,142500000.0
2005-05-19 00:00:00,2.23951,2.24014,2.23918,2.23976,163100000.0
2005-05-19 00:05:00,2.2393,2.24028,2.23924,2.23987,186700001.0
2005-05-19 00:10:00,2.23986,2.24032,2.23929,2.24003,181000000.0
2005-05-19 00:15:00,2.23989,2.24041,2.23957,2.23966,174800000.0
2005-05-19 00:20:00,2.2398,2.2401,2.23924,2.23975,206300000.0
2005-05-19 00:25:00,2.23972,2.23996,2.23915,2.2399,207499998.0
2005-05-19 00:30:00,2.23965,2.24025,2.23948,2.23957,181500002.0
2005-05-19 00:35:00,2.23984,2.24024,2.23928,2.23986,167100000.0
2005-05-19 00:40:00,2.23971,2.24032,2.23907,2.23966,257100000.0
2005-05-19 00:45:00,2.23943,2.23986,2.23901,2.23907,181700000.0
2005-05-19 00:50:00,2.23933,2.23998,2.23915,2.23931,144400000.0
2005-05-19 00:55:00,2.23923,2.24001,2.23914,2.23956,166200000.0
2005-05-19 01:00:00,2.24,2.24021,2.23902,2.23981,200700000.0
2005-05-19 01:05:00,2.23976,2.24013,2.23922,2.23995,192600000.0
2005-05-19 01:10:00,2.24009,2.24035,2.23917,2.2401,174999999.0
2005-05-19 01:15:00,2.24011,2.24078,2.23975,2.24015,192900000.0
2005-05-19 01:20:00,2.24001,2.2402,2.23916,2.23972,200100000.0
2005-05-19 01:25:00,2.23998,2.24012,2.23878,2.23994,155600000.0
2005-05-19 01:30:00,2.23978,2.2402,2.23936,2.23994,198800000.0
2005-05-19 01:35:00,2.23969,2.24012,2.23944,2.23954,144200000.0
2005-05-19 01:40:00,2.23978,2.24004,2.23941,2.23951,162000000.0
2005-05-19 01:45:00,2.23917,2.2399,2.23902,2.23902,154100001.0
2005-05-19 01:50:00,2.23915,2.24037,2.23906,2.23951,183000000.0
2005-05-19 01:55:00,2.2397,2.24019,2.23903,2.24012,173700000.0
2005-05-19 02:00:00,2.23977,2.24016,2.23919,2.23979,222200000.0
2005-05-19 02:05:00,2.23975,2.23981,2.23907,2.23948,223600000.0
2005-05-19 02:10:00,2.23977,2.2402,2.23908,2.23973,172800001.0
2005-05-19 02:15:00,2.23995,2.24027,2.23937,2.23957,187700000.0
2005-05-19 02:20:00,2.23995,2.24011,2.23909,2.23968,215400001.0
2005-05-19 02:25:00,2.23969,2.23989,2.23862,2.23873,205900000.0
2005-05-19 02:30:00,2.23866,2.23922,2.23769,2.23782,184700000.0
2005-05-19 02:35:00,2.23767,2.2382,2.23729,2.23803,171500000.0
2005-05-19 02:40:00,2.238,2.23841,2.23732,2.23817,139300000.0
2005-05-19 02:45:00,2.23792,2.23792,2.23444,2.23523,238300000.0
2005-05-19 02:50:00,2.23538,2.23623,2.23491,2.23596,205300001.0
2005-05-19 02:55:00,2.23617,2.23638,2.23545,2.23576,153800000.0
2005-05-19 03:00:00,2.2354,2.2371,2.2354,2.23689,182800000.0
2005-05-19 03:05:00,2.23662,2.23707,2.23619,2.23645,161400001.0
2005-05-19 03:10:00,2.23651,2.23755,2.23651,2.23727,183700000.0
2005-05-19 03:15:00,2.23698,2.23777,2.23692,2.23746,176300000.0
2005-05-19 03:20:00,2.23717,2.23745,2.23658,2.23725,191000000.0
2005-05-19 03:25:00,2.23735,2.23866,2.23713,2.23827,210900000.0
2005-05-19 03:30:00,2.23817,2.2387,2.23718,2.23795,219200000.0
2005-05-19 03:35:00,2.23753,2.23814,2.23694,2.23751,153800000.0
2005-05-19 03:40:00,2.23723,2.23785,2.23688,2.23688,160800000.0
2005-05-19 03:45:00,2.23722,2.23828,2.23696,2.23828,203300000.0
2005-05-19 03:50:00,2.23832,2.23832,2.23728,2.23757,155100001.0
2005-05-19 03:55:00,2.23771,2.23863,2.23723,2.23808,193100000.0
2005-05-19 04:00:00,2.23794,2.23847,2.23739,2.238,217700000.0
2005-05-19 04:05:00,2.23769,2.23855,2.23763,2.23836,171600000.0
2005-05-19 04:10:00,2.23838,2.23868,2.2377,2.23834,178900000.0
2005-05-19 04:15:00,2.23828,2.23884,2.23783,2.23833,172100000.0
2005-05-19 04:20:00,2.23862,2.23931,2.23822,2.23889,154700000.0
2005-05-19 04:25:00,2.23873,2.23931,2.23841,2.23877,199600000.0
2005-05-19 04:30:00,2.23882,2.23946,2.23812,2.23923,211300001.0
2005-05-19 04:35:00,2.23901,2.23938,2.23865,2.2389,167400000.0
2005-05-19 04:40:00,2.23912,2.23976,2.23895,2.23943,184000000.0
2005-05-19 04:45:00,2.23921,2.23965,2.23901,2.23921,174300000.0
2005-05-19 04:50:00,2.23898,2.24016,2.23898,2.23979,144800000.0
2005-05-19 04:55:00,2.23994,2.2402,2.23936,2.2396,196600000.0
2005-05-19 05:00:00,2.24013,2.24062,2.2396,2.24015,206899999.0
2005-05-19 05:05:00,2.23955,2.24057,2.23953,2.24022,228299998.0
2005-05-19 05:10:00,2.24022,2.24071,2.23968,2.24026,182500000.0
2005-05-19 05:15:00,2.23987,2.24053,2.23956,2.23974,152000000.0
2005-05-19 05:20:00,2.23991,2.24062,2.23963,2.24006,167100000.0
2005-05-19 05:25:00,2.24032,2.24093,2.23986,2.24077,182400000.0
2005-05-19 05:30:00,2.24102,2.24115,2.24041,2.24098,204100000.0
2005-05-19 05:35:00,2.24083,2.24137,2.24051,2.24128,189900000.0
2005-05-19 05:40:00,2.24073,2.24126,2.24037,2.24065,207100000.0
2005-05-19 05:45:00,2.24036,2.24126,2.24032,2.24094,255599999.0
2005-05-19 05:50:00,2.24093,2.24119,2.24046,2.24049,179399999.0
2005-05-19 05:55:00,2.24033,2.24132,2.2403,2.24105,185900000.0
2005-05-19 06:00:00,2.241,2.24129,2.24053,2.24078,178200000.0
2005-05-19 06:05:00,2.24073,2.24089,2.24029,2.24029,204200000.0
2005-05-19 06:10:00,2.24039,2.24095,2.23975,2.24061,188500001.0
2005-05-19 06:15:00,2.24069,2.24127,2.2405,2.24122,184900000.0
2005-05-19 06:20:00,2.24107,2.24139,2.2402,2.24086,164800000.0
2005-05-19 06:25:00,2.24065,2.24135,2.2404,2.2404,127300000.0
2005-05-19 06:30:00,2.24061,2.241,2.24005,2.241,159000000.0
2005-05-19 06:35:00,2.24047,2.24093,2.23994,2.2405,189900000.0
2005-05-19 06:40:00,2.24053,2.24074,2.23989,2.24026,188200000.0
2005-05-19 06:45:00,2.24011,2.24091,2.23987,2.24066,160600000.0
2005-05-19 06:50:00,2.2409,2.24108,2.24,2.24033,215100000.0
2005-05-19 06:55:00,2.2406,2.24086,2.23987,2.24051,194100000.0
2005-05-19 07:00:00,2.24061,2.24088,2.24017,2.24049,173200000.0
2005-05-19 07:05:00,2.24077,2.24095,2.2398,2.24021,154400000.0
2005-05-19 07:10:00,2.2403,2.24078,2.23994,2.2403,143800000.0
2005-05-19 07:15:00,2.23963,2.24054,2.23945,2.23995,186100000.0
2005-05-19 07:20:00,2.23973,2.24068,2.23957,2.24016,168700000.0
2005-05-19 07:25:00,2.23973,2.24065,2.23948,2.23992,202800000.0
2005-05-19 07:30:00,2.23998,2.24007,2.2392,2.23955,178900000.0
2005-05-19 07:35:00,2.23963,2.24,2.23911,2.23981,192900000.0
2005-05-19 07:40:00,2.23963,2.24013,2.23932,2.23959,230400000.0
2005-05-19 07:45:00,2.23921,2.24017,2.23921,2.23981,159800000.0
2005-05-19 07:50:00,2.23975,2.24013,2.23933,2.23968,143500000.0
2005-05-19 07:55:00,2.23955,2.2401,2.23907,2.2394,217000000.0
2005-05-19 08:00:00,2.23946,2.24031,2.23919,2.24021,184600000.0
2005-05-19 08:05:00,2.24017,2.24048,2.23956,2.24004,195699999.0
2005-05-19 08:10:00,2.24027,2.24037,2.23966,2.23972,176200000.0
2005-05-19 08:15:00,2.23987,2.24019,2.23948,2.23996,163100000.0
2005-05-19 08:20:00,2.23991,2.24049,2.23962,2.23998,150400000.0
2005-05-19 08:25:00,2.23987,2.2404,2.23955,2.23969,173100000.0
2005-05-19 08:30:00,2.24021,2.24053,2.23987,2.2399,196300001.0
2005-05-19 08:35:00,2.24016,2.24046,2.23979,2.24016,155200000.0
2005-05-19 08:40:00,2.23977,2.24138,2.2396,2.24132,204199998.0
2005-05-19 08:45:00,2.2412,2.24125,2.24001,2.24022,185100000.0
2005-05-19 08:50:00,2.24038,2.24076,2.23961,2.23961,159500000.0
2005-05-19 08:55:00,2.23985,2.24012,2.23887,2.23975,201500001.0
2005-05-19 09:00:00,2.2398,2.24076,2.23913,2.24074,175600000.0
2005-05-19 09:05:00,2.24089,2.24135,2.24056,2.24095,175000000.0
2005-05-19 09:10:00,2.24095,2.24139,2.24051,2.24076,191000000.0
2005-05-19 09:15:00,2.24104,2.24138,2.24047,2.2408,161600000.0
2005-05-19 09:20:00,2.24094,2.24131,2.24045,2.24095,205300000.0
2005-05-19 09:25:00,2.241,2.24142,2.24061,2.24142,189800001.0
2005-05-19 09:30:00,2.24172,2.24184,2.24097,2.24116,161000000.0
2005-05-19 09:35:00,2.24119,2.24166,2.24071,2.24127,202700000.0
2005-05-19 09:40:00,2.24162,2.24185,2.24117,2.24154,224200000.0
2005-05-19 09:45:00,2.24162,2.24195,2.24112,2.24152,226700000.0
2005-05-19 09:50:00,2.24168,2.24257,2.24148,2.24213,248300000.0
2005-05-19 09:55:00,2.24243,2.24257,2.24186,2.24223,183300000.0
2005-05-19 10:00:00,2.24203,2.24245,2.2415,2.2418,220300000.0
2005-05-19 10:05:00,2.24202,2.24217,2.24099,2.24105,176100000.0
2005-05-19 10:10:00,2.24131,2.24186,2.24064,2.24154,171100000.0
2005-05-19 10:15:00,2.2416,2.24177,2.24085,2.24098,167800000.0
2005-05-19 10:20:00,2.2408,2.24168,2.24054,2.24168,208400000.0
2005-05-19 10:25:00,2.24175,2.24275,2.24164,2.24227,225300000.0
2005-05-19 10:30:00,2.24275,2.24506,2.24275,2.24469,174200000.0
2005-05-19 10:35:00,2.24484,2.24528,2.24442,2.24491,224700000.0
2005-05-19 10:40:00,2.24487,2.24585,2.2443,2.24457,202199999.0
2005-05-19 10:45:00,2.24494,2.245,2.2432,2.24352,195200001.0
2005-05-19 10:50:00,2.24324,2.24396,2.24313,2.24379,186000000.0
2005-05-19 10:55:00,2.2437,2.24454,2.24361,2.2442,229100000.0
2005-05-19 11:00:00,2.24418,2.24459,2.24357,2.24357,143000000.0
2005-05-19 11:05:00,2.24351,2.2441,2.24298,2.24325,174100000.0
2005-05-19 11:10:00,2.24311,2.24377,2.24305,2.24358,166100000.0
2005-05-19 11:15:00,2.24339,2.24357,2.24245,2.24274,179200000.0
2005-05-19 11:20:00,2.24271,2.24321,2.2422,2.24297,181600000.0
2005-05-19 11:25:00,2.24267,2.24303,2.24212,2.24247,222699998.0
2005-05-19 11:30:00,2.24269,2.2431,2.24219,2.2431,207300000.0
2005-05-19 11:35:00,2.243,2.24393,2.24273,2.24363,152100000.0
2005-05-19 11:40:00,2.24333,2.24418,2.24311,2.24392,189400001.0
2005-05-19 11:45:00,2.24375,2.24442,2.24361,2.24405,188800000.0
2005-05-19 11:50:00,2.24426,2.24438,2.24336,2.24415,184600000.0
2005-05-19 11:55:00,2.24388,2.24449,2.24367,2.24395,195500000.0
2005-05-19 12:00:00,2.24392,2.24397,2.243,2.24343,144200000.0
2005-05-19 12:05:00,2.2433,2.24369,2.24297,2.2435,248600000.0
2005-05-19 12:10:00,2.2433,2.24418,2.24294,2.24358,196400000.0
2005-05-19 12:15:00,2.24353,2.24392,2.24308,2.24357,189700000.0
2005-05-19 12:20:00,2.24348,2.24382,2.24289,2.24329,159200000.0
2005-05-19 12:25:00,2.24351,2.24399,2.24323,2.2434,249600000.0
2005-05-19 12:30:00,2.24332,2.24385,2.24313,2.24384,222300001.0
2005-05-19 12:35:00,2.24373,2.24415,2.24331,2.24388,230699997.0
2005-05-19 12:40:00,2.24353,2.24401,2.24274,2.24315,180000000.0
2005-05-19 12:45:00,2.24323,2.24406,2.24293,2.24382,223800001.0
2005-05-19 12:50:00,2.24358,2.24414,2.24338,2.24372,203700000.0
2005-05-19 12:55:00,2.24315,2.24479,2.24315,2.24475,205600000.0
2005-05-19 13:00:00,2.24483,2.24511,2.24422,2.24493,174200000.0
2005-05-19 13:05:00,2.24498,2.2454,2.24438,2.24479,197600000.0
2005-05-19 13:10:00,2.24473,2.24517,2.24424,2.24453,139200000.0
2005-05-19 13:15:00,2.24386,2.24496,2.24386,2.24443,177400000.0
2005-05-19 13:20:00,2.24472,2.24516,2.24438,2.24448,174900000.0
2005-05-19 13:25:00,2.24457,2.24546,2.24436,2.24493,147300000.0
2005-05-19 13:30:00,2.24519,2.24549,2.24462,2.2451,220400000.0
2005-05-19 13:35:00,2.24529,2.24556,2.24477,2.24526,187900000.0
2005-05-19 13:40:00,2.24489,2.24514,2.24444,2.24475,214100000.0
2005-05-19 13:45:00,2.24517,2.24584,2.24489,2.2452,241699999.0
2005-05-19 13:50:00,2.24499,2.24599,2.24477,2.24599,173800000.0
2005-05-19 13:55:00,2.24553,2.24616,2.24529,2.24571,218200000.0
2005-05-19 14:00:00,2.24575,2.24612,2.24522,2.2458,206200000.0
2005-05-19 14:05:00,2.24545,2.24622,2.2451,2.2459,211300000.0
2005-05-19 14:10:00,2.24591,2.24616,2.24524,2.24546,214599999.0
2005-05-19 14:15:00,2.24486,2.2455,2.24457,2.24515,237100000.0
2005-05-19 14:20:00,2.24503,2.24571,2.24469,2.24522,205500000.0
2005-05-19 14:25:00,2.24555,2.24675,2.24547,2.24616,161600000.0
2005-05-19 14:30:00,2.24618,2.24674,2.24568,2.24585,240100001.0
2005-05-19 14:35:00,2.2456,2.24606,2.24471,2.24481,149200000.0
2005-05-19 14:40:00,2.2448,2.24551,2.24435,2.24497,205900000.0
2005-05-19 14:45:00,2.24433,2.24474,2.24367,2.24453,184500000.0
2005-05-19 14:50:00,2.24462,2.24509,2.24403,2.24465,173300000.0
2005-05-19 14:55:00,2.24431,2.24461,2.24351,2.24411,232999999.0
2005-05-19 15:00:00,2.24436,2.24537,2.24385,2.24477,224600000.0
2005-05-19 15:05:00,2.2451,2.24527,2.24437,2.24491,174300000.0
2005-05-19 15:10:00,2.24465,2.24553,2.24412,2.24421,144600000.0
2005-05-19 15:15:00,2.24455,2.24498,2.24378,2.24425,216000000.0
2005-05-19 15:20:00,2.24405,2.24479,2.2435,2.2446,182200000.0
2005-05-19 15:25:00,2.24458,2.24504,2.24431,2.24463,208800000.0
2005-05-19 15:30:00,2.2446,2.24497,2.24423,2.2446,168800000.0
2005-05-19 15:35:00,2.24472,2.24516,2.24454,2.24493,217100000.0
2005-05-19 15:40:00,2.24513,2.24567,2.24478,2.24527,189100001.0
2005-05-19 15:45:00,2.24522,2.24569,2.24496,2.24536,203800000.0
2005-05-19 15:50:00,2.24544,2.24579,2.2449,2.24521,201800001.0
2005-05-19 15:55:00,2.24505,2.24584,2.24499,2.24542,178200000.0
2005-05-19 16:00:00,2.24549,2.24592,2.24486,2.24527,213800000.0
2005-05-19 16:05:00,2.24543,2.24638,2.2453,2.24602,175600000.0
2005-05-19 16:10:00,2.24612,2.24627,2.2453,2.24562,184500000.0
2005-05-19 16:15:00,2.24547,2.24598,2.24523,2.24561,176800000.0
2005-05-19 16:20:00,2.24558,2.24611,2.24549,2.24563,214999999.0
2005-05-19 16:25:00,2.24542,2.24581,2.24509,2.24568,234700001.0
2005-05-19 16:30:00,2.24567,2.24614,2.24526,2.24581,180600001.0
2005-05-19 16:35:00,2.24605,2.24621,2.24462,2.24485,198300000.0
2005-05-19 16:40:00,2.24485,2.24679,2.24465,2.24633,173100000.0
2005-05-19 16:45:00,2.24609,2.24656,2.24583,2.24588,222099999.0
2005-05-19 16:50:00,2.24591,2.24635,2.24545,2.24596,186600000.0
2005-05-19 16:55:00,2.24591,2.24693,2.24567,2.2469,157400000.0
2005-05-19 17:00:00,2.2467,2.24715,2.24587,2.24699,192700000.0
2005-05-19 17:05:00,2.24681,2.24701,2.24571,2.24615,155900000.0
2005-05-19 17:10:00,2.24608,2.24695,2.24558,2.24671,209999998.0
2005-05-19 17:15:00,2.24689,2.24715,2.24616,2.24668,152400000.0
2005-05-19 17:20:00,2.24673,2.24765,2.24668,2.24765,232500000.0
2005-05-19 17:25:00,2.24799,2.24819,2.24711,2.24722,227000000.0
2005-05-19 17:30:00,2.2471,2.24806,2.24665,2.24745,164600000.0
2005-05-19 17:35:00,2.24759,2.2479,2.24702,2.2475,205300000.0
2005-05-19 17:40:00,2.24797,2.24828,2.24739,2.24739,204900001.0
2005-05-19 17:45:00,2.24779,2.24856,2.24734,2.24788,148700001.0
2005-05-19 17:50:00,2.24794,2.2483,2.2467,2.24689,183800000.0
2005-05-19 17:55:00,2.24683,2.24798,2.24653,2.24701,163100000.0
2005-05-19 18:00:00,2.24661,2.24774,2.24625,2.24733,1553500000.0
2005-05-19 18:05:00,2.24758,2.24984,2.247,2.24782,1743700001.0
2005-05-19 18:10:00,2.24759,2.24829,2.24726,2.24731,1093300000.0
2005-05-19 18:15:00,2.24715,2.24769,2.24569,2.24625,1304400000.0
2005-05-19 18:20:00,2.24634,2.24727,2.24552,2.24613,1223500000.0
2005-05-19 18:25:00,2.24599,2.24621,2.24412,2.24483,1430500000.0
2005-05-19 18:30:00,2.24487,2.24609,2.24459,2.24555,1283700000.0
2005-05-19 18:35:00,2.24545,2.24608,2.2447,2.24553,649600000.0
2005-05-19 18:40:00,2.24541,2.24604,2.24499,2.24577,683400000.0
2005-05-19 18:45:00,2.24539,2.2459,2.24516,2.24585,300700000.0
2005-05-19 18:50:00,2.24551,2.24591,2.24463,2.24537,659900001.0
2005-05-19 18:55:00,2.24542,2.24594,2.245,2.24524,654300001.0
2005-05-19 19:00:00,2.24532,2.24542,2.2446,2.2446,395899999.0
2005-05-19 19:05:00,2.24461,2.2454,2.24448,2.2452,865000000.0
2005-05-19 19:10:00,2.24525,2.2454,2.24469,2.24469,463900000.0
2005-05-19 19:15:00,2.24478,2.24516,2.24349,2.24394,461899999.0
2005-05-19 19:20:00,2.24405,2.24423,2.24277,2.24345,532000000.0
2005-05-19 19:25:00,2.24313,2.24379,2.24253,2.24305,530900001.0
2005-05-19 19:30:00,2.24314,2.24357,2.2425,2.24322,528900000.0
2005-05-19 19:35:00,2.24302,2.24336,2.24229,2.24308,418699999.0
2005-05-19 19:40:00,2.24279,2.24314,2.24207,2.24256,425600000.0
2005-05-19 19:45:00,2.24262,2.24309,2.24203,2.24268,345400000.0
2005-05-19 19:50:00,2.24252,2.24322,2.24199,2.2429,300500000.0
2005-05-19 19:55:00,2.24208,2.24315,2.24189,2.24228,499400000.0
2005-05-19 20:00:00,2.24243,2.24286,2.24121,2.24128,301799999.0
2005-05-19 20:05:00,2.24197,2.24198,2.24098,2.24109,248100000.0
2005-05-19 20:10:00,2.24163,2.24185,2.24099,2.24129,556200000.0
2005-05-19 20:15:00,2.24154,2.24211,2.24079,2.24183,622999999.0
2005-05-19 20:20:00,2.24192,2.24266,2.24124,2.24224,562299998.0
2005-05-19 20:25:00,2.24191,2.24247,2.24152,2.24223,857200001.0
2005-05-19 20:30:00,2.24239,2.24385,2.24129,2.24385,1100800001.0
2005-05-19 20:35:00,2.24237,2.24255,2.24133,2.24187,526999999.0
2005-05-19 20:40:00,2.24198,2.24281,2.2412,2.24242,679099999.0
2005-05-19 20:45:00,2.24204,2.24231,2.24122,2.2418,545500001.0
2005-05-19 20:50:00,2.24193,2.24223,2.24104,2.24182,728600001.0
2005-05-19 20:55:00,2.24199,2.24214,2.24106,2.24163,1110200001.0
2005-05-19 21:00:00,2.24167,2.24243,2.24097,2.24171,806100000.0
2005-05-19 21:05:00,2.24217,2.2423,2.24104,2.24125,242900000.0
2005-05-19 21:10:00,2.24153,2.24216,2.24084,2.24175,518200000.0
2005-05-19 21:15:00,2.2418,2.24208,2.24098,2.2419,616700001.0
2005-05-19 21:20:00,2.24215,2.24228,2.24136,2.24213,770599999.0
2005-05-19 21:25:00,2.24157,2.24226,2.24097,2.2417,297700000.0
2005-05-19 21:30:00,2.24194,2.24199,2.24051,2.24053,414200000.0
2005-05-19 21:35:00,2.24061,2.24104,2.2402,2.24084,257000000.0
2005-05-19 21:40:00,2.24054,2.24111,2.23928,2.23952,341800000.0
2005-05-19 21:45:00,2.23959,2.24033,2.23897,2.23997,365600000.0
2005-05-19 21:50:00,2.2397,2.24085,2.23955,2.23974,288900000.0
2005-05-19 21:55:00,2.24061,2.24087,2.23981,2.24063,364200001.0
2005-05-19 22:00:00,2.24023,2.24105,2.24009,2.24066,356100000.0
2005-05-19 22:05:00,2.24088,2.24129,2.24059,2.24106,201199999.0
2005-05-19 22:10:00,2.24134,2.24203,2.2406,2.24187,233700000.0
2005-05-19 22:15:00,2.2418,2.24211,2.24113,2.24128,433499999.0
2005-05-19 22:20:00,2.24202,2.24233,2.24151,2.24192,282000000.0
2005-05-19 22:25:00,2.24186,2.24221,2.24155,2.2416,286000000.0
2005-05-19 22:30:00,2.2415,2.24254,2.24149,2.24213,293500000.0
2005-05-19 22:35:00,2.24206,2.24207,2.24058,2.24202,209800000.0
2005-05-19 22:40:00,2.24211,2.24241,2.24185,2.24213,401200000.0
2005-05-19 22:45:00,2.24195,2.24257,2.24148,2.24257,328900000.0
2005-05-19 22:50:00,2.24248,2.24268,2.24199,2.24253,217100001.0
2005-05-19 22:55:00,2.24236,2.24352,2.24236,2.24352,143200000.0
2005-05-19 23:00:00,2.24357,2.24376,2.24258,2.24265,178900000.0
2005-05-19 23:05:00,2.24312,2.24374,2.24263,2.24277,218400000.0
2005-05-19 23:10:00,2.24265,2.24325,2.24217,2.24284,142300000.0
2005-05-19 23:15:00,2.24301,2.24357,2.24254,2.24357,157200000.0
2005-05-19 23:20:00,2.24372,2.24386,2.24232,2.24262,183600000.0
2005-05-19 23:25:00,2.24329,2.2435,2.24252,2.24327,172700000.0
2005-05-19 23:30:00,2.24306,2.24377,2.24289,2.243,188100000.0
2005-05-19 23:35:00,2.24289,2.24365,2.24248,2.24285,235400000.0
2005-05-19 23:40:00,2.24298,2.24337,2.24222,2.24308,205499999.0
2005-05-19 23:45:00,2.24275,2.24346,2.24206,2.24216,213899998.0
2005-05-19 23:50:00,2.24295,2.24317,2.24214,2.2425,191000000.0
2005-05-19 23:55:00,2.2423,2.24257,2.24165,2.24224,191700000.0
2005-05-20 00:00:00,2.24207,2.24298,2.24158,2.24227,173300000.0
2005-05-20 00:05:00,2.24187,2.24307,2.2418,2.24255,172699999.0
2005-05-20 00:10:00,2.24276,2.24276,2.24203,2.24222,189700000.0
2005-05-20 00:15:00,2.24216,2.24249,2.24152,2.24196,167200000.0
2005-05-20 00:20:00,2.2421,2.24273,2.24197,2.24256,172600000.0
2005-05-20 00:25:00,2.24238,2.24349,2.24193,2.2426,244900001.0
2005-05-20 00:30:00,2.24269,2.243,2.242,2.24203,181900000.0
2005-05-20 00:35:00,2.24173,2.24317,2.24173,2.24307,230800001.0
2005-05-20 00:40:00,2.2432,2.24339,2.24237,2.24296,249300000.0
2005-05-20 00:45:00,2.24291,2.2432,2.2426,2.24278,184700000.0
2005-05-20 00:50:00,2.243,2.24323,2.2422,2.24261,180700000.0
2005-05-20 00:55:00,2.24241,2.24307,2.24212,2.24269,149600000.0
2005-05-20 01:00:00,2.2451,2.24534,2.24219,2.24321,166300000.0
2005-05-20 01:05:00,2.24308,2.24323,2.24246,2.24246,167800001.0
2005-05-20 01:10:00,2.24301,2.24311,2.24226,2.24279,225000000.0
2005-05-20 01:15:00,2.24248,2.24352,2.24234,2.24297,207000000.0
2005-05-20 01:20:00,2.24273,2.24347,2.24245,2.2425,244200000.0
2005-05-20 01:25:00,2.2427,2.24346,2.24217,2.24332,172800000.0
2005-05-20 01:30:00,2.24307,2.2434,2.24256,2.24306,235000000.0
2005-05-20 01:35:00,2.2429,2.24343,2.24248,2.24319,156600000.0
2005-05-20 01:40:00,2.24342,2.24342,2.24261,2.24311,158100000.0
2005-05-20 01:45:00,2.24276,2.24362,2.24265,2.24316,167800000.0
2005-05-20 01:50:00,2.24312,2.24339,2.2425,2.24258,176700000.0
2005-05-20 01:55:00,2.2426,2.24315,2.24251,2.24306,171300001.0
2005-05-20 02:00:00,2.2433,2.2433,2.24235,2.24316,262300000.0
2005-05-20 02:05:00,2.243,2.24386,2.24274,2.2429,314200000.0
2005-05-20 02:10:00,2.24338,2.24417,2.24238,2.24366,250900000.0
2005-05-20 02:15:00,2.24401,2.24402,2.24296,2.24313,272100000.0
2005-05-20 02:20:00,2.24354,2.24371,2.24264,2.2434,287500001.0
2005-05-20 02:25:00,2.24342,2.24355,2.24249,2.24313,254100000.0
2005-05-20 02:30:00,2.24323,2.24362,2.24216,2.24229,368800001.0
2005-05-20 02:35:00,2.24323,2.2437,2.24251,2.24293,264900000.0
2005-05-20 02:40:00,2.24316,2.24383,2.24261,2.24359,332900001.0
2005-05-20 02:45:00,2.24368,2.2443,2.24338,2.24396,263499999.0
2005-05-20 02:50:00,2.2437,2.24429,2.24271,2.24316,280600000.0
2005-05-20 02:55:00,2.24315,2.24379,2.24276,2.24308,318900000.0
2005-05-20 03:00:00,2.24305,2.24366,2.24264,2.24355,350400000.0
2005-05-20 03:05:00,2.24323,2.24378,2.24274,2.24353,357800001.0
2005-05-20 03:10:00,2.24347,2.24384,2.24308,2.24332,234600000.0
2005-05-20 03:15:00,2.24295,2.24343,2.24266,2.2433,273000000.0
2005-05-20 03:20:00,2.24322,2.24356,2.24273,2.24325,302900000.0
2005-05-20 03:25:00,2.24374,2.24374,2.24277,2.24332,217300000.0
2005-05-20 03:30:00,2.24298,2.24324,2.24253,2.24282,239600000.0
2005-05-20 03:35:00,2.24284,2.24314,2.24217,2.24276,254300000.0
2005-05-20 03:40:00,2.24251,2.24319,2.24191,2.24319,241100000.0
2005-05-20 03:45:00,2.24291,2.24315,2.24214,2.24292,204600000.0
2005-05-20 03:50:00,2.24288,2.24333,2.24235,2.24267,280500001.0
2005-05-20 03:55:00,2.243,2.24307,2.24207,2.24262,233500000.0
2005-05-20 04:00:00,2.24225,2.24282,2.24203,2.24245,241400000.0
2005-05-20 04:05:00,2.24237,2.2429,2.24196,2.24233,260900000.0
2005-05-20 04:10:00,2.24222,2.24269,2.2418,2.2421,320700000.0
2005-05-20 04:15:00,2.24224,2.24263,2.24158,2.24241,262300000.0
2005-05-20 04:20:00,2.24244,2.24318,2.24205,2.24258,255900000.0
2005-05-20 04:25:00,2.24261,2.24317,2.24242,2.24301,246500000.0
2005-05-20 04:30:00,2.243,2.24345,2.24246,2.24274,294500000.0
2005-05-20 04:35:00,2.24302,2.24315,2.24214,2.24227,167900000.0
2005-05-20 04:40:00,2.24301,2.24316,2.24198,2.24202,246700000.0
2005-05-20 04:45:00,2.24243,2.24282,2.24202,2.2424,197299999.0
2005-05-20 04:50:00,2.24235,2.24264,2.24153,2.24214,191699999.0
2005-05-20 04:55:00,2.24252,2.24291,2.24183,2.24265,304700000.0
2005-05-20 05:00:00,2.24263,2.2428,2.2418,2.24225,229899999.0
2005-05-20 05:05:00,2.24248,2.24281,2.24202,2.24218,203900000.0
2005-05-20 05:10:00,2.24239,2.24284,2.24199,2.24257,281200000.0
2005-05-20 05:15:00,2.2421,2.24288,2.24204,2.24268,329700000.0
2005-05-20 05:20:00,2.24243,2.24285,2.24212,2.2422,327000000.0
2005-05-20 05:25:00,2.24248,2.24306,2.24194,2.24282,254300000.0
2005-05-20 05:30:00,2.24252,2.2432,2.24214,2.24241,263400000.0
2005-05-20 05:35:00,2.24287,2.24303,2.2423,2.24279,301199998.0
2005-05-20 05:40:00,2.24246,2.24311,2.24231,2.24277,304300000.0
2005-05-20 05:45:00,2.24284,2.24309,2.24196,2.24272,361899999.0
2005-05-20 05:50:00,2.24305,2.24353,2.24232,2.24302,277900000.0
2005-05-20 05:55:00,2.24308,2.24347,2.2423,2.24297,322599999.0
2005-05-20 06:00:00,2.24308,2.24316,2.2422,2.24281,294200000.0
2005-05-20 06:05:00,2.24282,2.24303,2.24216,2.24263,295400000.0
2005-05-20 06:10:00,2.24244,2.24344,2.24218,2.24319,317700000.0
2005-05-20 06:15:00,2.24296,2.24361,2.24259,2.24321,305799999.0
2005-05-20 06:20:00,2.24321,2.24343,2.24253,2.24302,291900000.0
2005-05-20 06:25:00,2.24292,2.24315,2.24215,2.24272,275900000.0
2005-05-20 06:30:00,2.24262,2.24416,2.2424,2.24361,355999999.0
2005-05-20 06:35:00,2.24381,2.24398,2.24323,2.24378,248200001.0
2005-05-20 06:40:00,2.24368,2.24416,2.24302,2.24362,235600000.0
2005-05-20 06:45:00,2.24351,2.24382,2.24307,2.24324,277700000.0
2005-05-20 06:50:00,2.24336,2.2437,2.24268,2.24312,235500000.0
2005-05-20 06:55:00,2.24256,2.24371,2.24243,2.24355,251000000.0
2005-05-20 07:00:00,2.24328,2.24392,2.24309,2.24324,340800000.0
2005-05-20 07:05:00,2.24293,2.24361,2.24275,2.24353,285399999.0
2005-05-20 07:10:00,2.24313,2.24377,2.24264,2.2432,252400000.0
2005-05-20 07:15:00,2.24344,2.24383,2.24238,2.243,309900000.0
2005-05-20 07:20:00,2.24322,2.24364,2.24248,2.24311,342400000.0
2005-05-20 07:25:00,2.24304,2.24335,2.24227,2.24306,260500000.0
2005-05-20 07:30:00,2.24326,2.24361,2.24267,2.24271,317000000.0
2005-05-20 07:35:00,2.24263,2.24334,2.24232,2.24317,243699999.0
2005-05-20 07:40:00,2.24362,2.24362,2.24251,2.24338,294000001.0
2005-05-20 07:45:00,2.24317,2.24359,2.2426,2.24329,302000000.0
2005-05-20 07:50:00,2.24345,2.24398,2.24289,2.24375,266600000.0
2005-05-20 07:55:00,2.24378,2.24412,2.24323,2.24325,173400000.0
2005-05-20 08:00:00,2.24361,2.244,2.24278,2.24371,319500000.0
2005-05-20 08:05:00,2.24318,2.24394,2.24271,2.24302,324999999.0
2005-05-20 08:10:00,2.24286,2.2438,2.24227,2.24238,310400000.0
2005-05-20 08:15:00,2.24263,2.24328,2.24185,2.24305,316099999.0
2005-05-20 08:20:00,2.24277,2.24369,2.24243,2.24327,358100000.0
2005-05-20 08:25:00,2.24336,2.24479,2.24302,2.24467,311000000.0
2005-05-20 08:30:00,2.24454,2.24566,2.24413,2.24494,380300000.0
2005-05-20 08:35:00,2.24515,2.24558,2.24474,2.24532,216300000.0
2005-05-20 08:40:00,2.24526,2.24576,2.2446,2.24504,318100000.0
2005-05-20 08:45:00,2.24494,2.24525,2.2445,2.24458,273300000.0
2005-05-20 08:50:00,2.24444,2.2448,2.24386,2.24423,338399999.0
2005-05-20 08:55:00,2.24431,2.24464,2.24367,2.24453,369100000.0
2005-05-20 09:00:00,2.24459,2.24521,2.24402,2.24507,293400000.0
2005-05-20 09:05:00,2.24525,2.24552,2.24454,2.24522,241500000.0
2005-05-20 09:10:00,2.24504,2.2459,2.24489,2.24549,221800000.0
2005-05-20 09:15:00,2.24539,2.24593,2.24516,2.24551,239500000.0
2005-05-20 09:20:00,2.24567,2.24607,2.24518,2.24558,379800000.0
2005-05-20 09:25:00,2.24567,2.24593,2.24518,2.2455,344600000.0
2005-05-20 09:30:00,2.2456,2.24586,2.24456,2.24537,310900000.0
2005-05-20 09:35:00,2.24524,2.24577,2.24462,2.24532,320299999.0
2005-05-20 09:40:00,2.24513,2.24623,2.24501,2.2459,259800001.0
2005-05-20 09:45:00,2.24597,2.24662,2.24553,2.24642,302000000.0
2005-05-20 09:50:00,2.24617,2.24673,2.24555,2.24648,303999999.0
2005-05-20 09:55:00,2.24659,2.24777,2.24619,2.24757,303500000.0
2005-05-20 10:00:00,2.24791,2.24808,2.24664,2.24722,299100000.0
2005-05-20 10:05:00,2.24719,2.24756,2.24683,2.24729,272999999.0
2005-05-20 10:10:00,2.24707,2.24787,2.24684,2.24721,235300000.0
2005-05-20 10:15:00,2.24738,2.24772,2.24668,2.2471,362600000.0
2005-05-20 10:20:00,2.24713,2.24735,2.24604,2.24651,327000000.0
2005-05-20 10:25:00,2.24635,2.24765,2.24626,2.24721,346000000.0
2005-05-20 10:30:00,2.24716,2.24734,2.24637,2.24682,263300000.0
2005-05-20 10:35:00,2.24689,2.24706,2.24643,2.2469,263300000.0
2005-05-20 10:40:00,2.24693,2.24761,2.24665,2.2469,332900001.0
2005-05-20 10:45:00,2.24711,2.24735,2.24653,2.24718,241900000.0
2005-05-20 10:50:00,2.24703,2.24732,2.24666,2.24718,352399999.0
2005-05-20 10:55:00,2.24702,2.24855,2.24701,2.24799,380300002.0
2005-05-20 11:00:00,2.24809,2.24851,2.24728,2.24728,238600000.0
2005-05-20 11:05:00,2.24719,2.24755,2.24669,2.24679,300600000.0
2005-05-20 11:10:00,2.24679,2.24742,2.2465,2.24693,264600000.0
2005-05-20 11:15:00,2.24682,2.24735,2.24646,2.24711,276100000.0
2005-05-20 11:20:00,2.24713,2.24748,2.24673,2.24704,393500000.0
2005-05-20 11:25:00,2.24708,2.24761,2.24692,2.24735,427599998.0
2005-05-20 11:30:00,2.24744,2.24789,2.24723,2.24766,382299999.0
2005-05-20 11:35:00,2.24762,2.24821,2.24729,2.24803,426700000.0
2005-05-20 11:40:00,2.24783,2.24862,2.24764,2.24839,330100000.0
2005-05-20 11:45:00,2.24851,2.24857,2.24773,2.24791,238800000.0
2005-05-20 11:50:00,2.24756,2.24834,2.24736,2.24802,311000000.0
2005-05-20 11:55:00,2.24808,2.24867,2.24746,2.24787,389300000.0
2005-05-20 12:00:00,2.24775,2.24844,2.24712,2.24765,367400000.0
2005-05-20 12:05:00,2.24767,2.24877,2.24725,2.24819,350800000.0
2005-05-20 12:10:00,2.24802,2.24906,2.24771,2.24874,272000000.0
2005-05-20 12:15:00,2.24867,2.24912,2.24829,2.24884,358300000.0
2005-05-20 12:20:00,2.24882,2.24897,2.248,2.24855,323200001.0
2005-05-20 12:25:00,2.24859,2.24881,2.24809,2.24856,359100001.0
2005-05-20 12:30:00,2.24861,2.24903,2.24821,2.24829,245100000.0
2005-05-20 12:35:00,2.24816,2.24884,2.24793,2.24817,203600000.0
2005-05-20 12:40:00,2.24825,2.24876,2.24759,2.24853,301500000.0
2005-05-20 12:45:00,2.24829,2.24948,2.24819,2.24947,386399999.0
2005-05-20 12:50:00,2.24955,2.24989,2.24834,2.24954,287000000.0
2005-05-20 12:55:00,2.24937,2.24983,2.24885,2.24972,300300001.0
2005-05-20 13:00:00,2.24983,2.25016,2.24878,2.24968,350200000.0
2005-05-20 13:05:00,2.24984,2.25018,2.24861,2.25004,246900000.0
2005-05-20 13:10:00,2.24997,2.25021,2.24945,2.24999,294000000.0
2005-05-20 13:15:00,2.24972,2.25047,2.24957,2.24981,356800001.0
2005-05-20 13:20:00,2.24977,2.25056,2.24962,2.25015,286500000.0
2005-05-20 13:25:00,2.25014,2.25167,2.25,2.25141,366500001.0
2005-05-20 13:30:00,2.25138,2.25151,2.25065,2.25096,327999999.0
2005-05-20 13:35:00,2.25086,2.25129,2.24992,2.2508,393499999.0
2005-05-20 13:40:00,2.25093,2.25153,2.25068,2.2513,356300000.0
2005-05-20 13:45:00,2.25102,2.25197,2.25069,2.2515,288600000.0
2005-05-20 13:50:00,2.25164,2.25189,2.25038,2.25118,418300001.0
2005-05-20 13:55:00,2.25129,2.25136,2.25043,2.25111,290200000.0
2005-05-20 14:00:00,2.2508,2.25195,2.2505,2.25189,343200000.0
2005-05-20 14:05:00,2.25179,2.2531,2.25151,2.25265,329199999.0
2005-05-20 14:10:00,2.25271,2.25321,2.2524,2.25278,268200000.0
2005-05-20 14:15:00,2.25271,2.25305,2.25208,2.2528,268800000.0
2005-05-20 14:20:00,2.25282,2.25306,2.25179,2.25226,335800000.0
2005-05-20 14:25:00,2.2523,2.25262,2.25137,2.25137,294300000.0
2005-05-20 14:30:00,2.25159,2.25272,2.25129,2.25226,281199999.0
2005-05-20 14:35:00,2.25196,2.2523,2.25022,2.25062,327800000.0
2005-05-20 14:40:00,2.25073,2.25371,2.25069,2.25272,343600000.0
2005-05-20 14:45:00,2.25267,2.25356,2.25258,2.25303,278200000.0
2005-05-20 14:50:00,2.25322,2.25346,2.25197,2.25271,386300000.0
2005-05-20 14:55:00,2.25221,2.25424,2.25196,2.25329,296000001.0
2005-05-20 15:00:00,2.25333,2.25415,2.25238,2.25357,299500000.0
2005-05-20 15:05:00,2.25385,2.25457,2.25299,2.25327,265100000.0
2005-05-20 15:10:00,2.25331,2.25409,2.25275,2.25332,208100000.0
2005-05-20 15:15:00,2.25358,2.25409,2.25304,2.25365,272300000.0
2005-05-20 15:20:00,2.25384,2.25416,2.25298,2.25346,290300000.0
2005-05-20 15:25:00,2.25348,2.25397,2.25274,2.2528,318400000.0
2005-05-20 15:30:00,2.25263,2.25331,2.25235,2.25282,288300000.0
2005-05-20 15:35:00,2.25262,2.25304,2.25205,2.2527,341699999.0
2005-05-20 15:40:00,2.2529,2.2531,2.25174,2.25215,264300000.0
2005-05-20 15:45:00,2.25224,2.25278,2.25172,2.25241,346900000.0
2005-05-20 15:50:00,2.25259,2.25278,2.25193,2.2524,249900000.0
2005-05-20 15:55:00,2.25197,2.25317,2.25195,2.25287,191500000.0
2005-05-20 16:00:00,2.25293,2.25344,2.25281,2.25309,219900000.0
2005-05-20 16:05:00,2.25313,2.2535,2.25222,2.25263,207000000.0
2005-05-20 16:10:00,2.25258,2.25351,2.25247,2.2528,161000000.0
2005-05-20 16:15:00,2.25295,2.25316,2.25258,2.25289,181600000.0
2005-05-20 16:20:00,2.25286,2.25326,2.25177,2.25181,199600000.0
2005-05-20 16:25:00,2.25141,2.25215,2.25085,2.25109,189499998.0
2005-05-20 16:30:00,2.25118,2.25206,2.25114,2.25203,146500000.0
2005-05-20 16:35:00,2.25196,2.25246,2.25171,2.25235,202200000.0
2005-05-20 16:40:00,2.25218,2.25272,2.25168,2.25177,199800000.0
2005-05-20 16:45:00,2.25203,2.25328,2.25182,2.25318,181100001.0
2005-05-20 16:50:00,2.25279,2.2532,2.25257,2.25261,272700002.0
2005-05-20 16:55:00,2.25271,2.25325,2.25218,2.25251,129600000.0
2005-05-20 17:00:00,2.25235,2.25344,2.25225,2.25305,175900000.0
2005-05-20 17:05:00,2.25273,2.25332,2.25246,2.25323,242899998.0
2005-05-20 17:10:00,2.25348,2.2537,2.25256,2.25307,195600000.0
2005-05-20 17:15:00,2.2532,2.2533,2.25235,2.25289,163100000.0
2005-05-20 17:20:00,2.25303,2.25422,2.25276,2.25386,184900000.0
2005-05-20 17:25:00,2.25414,2.25455,2.25338,2.25352,202799999.0
2005-05-20 17:30:00,2.25315,2.25374,2.25296,2.25315,233500000.0
2005-05-20 17:35:00,2.25327,2.25346,2.25098,2.25098,188500000.0
2005-05-20 17:40:00,2.25068,2.25124,2.24982,2.25028,179200000.0
2005-05-20 17:45:00,2.25064,2.25216,2.25064,2.25121,172200000.0
2005-05-20 17:50:00,2.25105,2.25165,2.2507,2.25092,159700000.0
2005-05-20 17:55:00,2.25076,2.25136,2.25014,2.25014,141000000.0
2005-05-20 18:00:00,2.24975,2.25095,2.24921,2.2496,1428700000.0
2005-05-20 18:05:00,2.2499,2.25099,2.2495,2.25059,1772800004.0
2005-05-20 18:10:00,2.25031,2.25082,2.24923,2.25018,1124200002.0
2005-05-20 18:15:00,2.25005,2.25061,2.24948,2.25024,1340799999.0
2005-05-20 18:20:00,2.2503,2.25081,2.24949,2.25019,1388999999.0
2005-05-20 18:25:00,2.25008,2.25077,2.24918,2.25033,1392200001.0
2005-05-20 18:30:00,2.25011,2.25091,2.24973,2.2504,1217200001.0
2005-05-20 18:35:00,2.25054,2.25093,2.25,2.25033,550100001.0
2005-05-20 18:40:00,2.25043,2.25111,2.24962,2.25077,623800001.0
2005-05-20 18:45:00,2.25087,2.25154,2.25049,2.25134,287100001.0
2005-05-20 18:50:00,2.25101,2.25221,2.25069,2.25201,577200000.0
2005-05-20 18:55:00,2.25225,2.25256,2.251,2.2512,751900000.0
2005-05-20 19:00:00,2.25172,2.25202,2.25068,2.25107,390500000.0
2005-05-20 19:05:00,2.25159,2.25199,2.251,2.2517,739200000.0
2005-05-20 19:10:00,2.25145,2.2518,2.2506,2.25087,404200001.0
2005-05-20 19:15:00,2.25104,2.25178,2.25046,2.25134,460500000.0
2005-05-20 19:20:00,2.25143,2.25223,2.2508,2.25128,552000000.0
2005-05-20 19:25:00,2.25102,2.25164,2.25028,2.25076,459300000.0
2005-05-20 19:30:00,2.25092,2.25109,2.25003,2.25077,625600001.0
2005-05-20 19:35:00,2.2501,2.25153,2.2499,2.25153,359500000.0
2005-05-20 19:40:00,2.2516,2.25219,2.25103,2.25177,394100001.0
2005-05-20 19:45:00,2.25169,2.25213,2.25073,2.25208,365900001.0
2005-05-20 19:50:00,2.25201,2.25238,2.25126,2.25159,328400000.0
2005-05-20 19:55:00,2.25146,2.25251,2.25136,2.25178,497400000.0
2005-05-20 20:00:00,2.25194,2.25265,2.25154,2.25191,274500002.0
2005-05-20 20:05:00,2.2525,2.25268,2.25158,2.25209,244600000.0
2005-05-20 20:10:00,2.25232,2.25275,2.25146,2.25224,504099999.0
2005-05-20 20:15:00,2.25225,2.25259,2.25105,2.25204,515100000.0
2005-05-20 20:20:00,2.25184,2.25265,2.25093,2.25207,586000000.0
2005-05-20 20:25:00,2.25213,2.25316,2.2515,2.25306,827299999.0
2005-05-20 20:30:00,2.25189,2.25416,2.25188,2.25372,1077299999.0
2005-05-20 20:35:00,2.25368,2.25391,2.25264,2.25283,575599999.0
2005-05-20 20:40:00,2.25284,2.25321,2.25257,2.25311,625800000.0
2005-05-20 20:45:00,2.25319,2.25346,2.25268,2.25311,589099999.0
2005-05-20 20:50:00,2.2533,2.25407,2.25319,2.25364,760500000.0
2005-05-20 20:55:00,2.25344,2.25368,2.25252,2.2534,1021500000.0
2005-05-20 21:00:00,2.25332,2.25346,2.25241,2.25322,820299997.0
2005-05-20 21:05:00,2.25314,2.25372,2.25277,2.2537,248099999.0
2005-05-20 21:10:00,2.25372,2.25401,2.2529,2.25351,498999999.0
2005-05-20 21:15:00,2.25363,2.25403,2.25301,2.25357,686700000.0
2005-05-20 21:20:00,2.25368,2.2543,2.25343,2.25371,873299999.0
2005-05-20 21:25:00,2.25368,2.25404,2.25289,2.2534,276900000.0
2005-05-20 21:30:00,2.2533,2.25419,2.25324,2.25361,509300000.0
2005-05-20 21:35:00,2.25355,2.25389,2.25315,2.25373,252200000.0
2005-05-20 21:40:00,2.25378,2.25405,2.2531,2.25335,398600000.0
2005-05-20 21:45:00,2.25335,2.25411,2.25297,2.2532,438000000.0
2005-05-20 21:50:00,2.25321,2.25378,2.25298,2.2534,293300000.0
2005-05-20 21:55:00,2.25355,2.25387,2.25293,2.25347,385000000.0
2005-05-20 22:00:00,2.25347,2.25433,2.25312,2.25341,380100000.0
2005-05-20 22:05:00,2.25344,2.25376,2.25304,2.25306,199900000.0
2005-05-20 22:10:00,2.25362,2.25391,2.25326,2.25336,226799999.0
2005-05-20 22:15:00,2.25355,2.25392,2.25255,2.25267,360100001.0
2005-05-20 22:20:00,2.25284,2.25377,2.25275,2.25304,267200000.0
2005-05-20 22:25:00,2.25312,2.25361,2.25273,2.25301,304300000.0
2005-05-20 22:30:00,2.25355,2.25455,2.25303,2.25393,326000001.0
2005-05-20 22:35:00,2.25361,2.25407,2.25288,2.25288,193100000.0
2005-05-20 22:40:00,2.25253,2.25362,2.2523,2.2529,354000000.0
2005-05-20 22:45:00,2.25261,2.25323,2.25234,2.25292,361200000.0
2005-05-20 22:50:00,2.25272,2.25303,2.25179,2.25233,316299999.0
2005-05-20 22:55:00,2.2525,2.25394,2.25188,2.25394,158300000.0
2005-05-22 23:00:00,2.25346,2.25391,2.25303,2.2533,130000000.0
2005-05-22 23:05:00,2.25339,2.25381,2.25303,2.25351,206699999.0
2005-05-22 23:10:00,2.25366,2.25386,2.2531,2.25344,296199998.0
2005-05-22 23:15:00,2.25343,2.25367,2.25295,2.25344,164800001.0
2005-05-22 23:20:00,2.25336,2.25336,2.25266,2.25304,224999999.0
2005-05-22 23:25:00,2.25285,2.2534,2.2527,2.25297,205200000.0
2005-05-22 23:30:00,2.25293,2.25356,2.25274,2.25325,255700000.0
2005-05-22 23:35:00,2.25322,2.25334,2.25266,2.25274,282200000.0
2005-05-22 23:40:00,2.25284,2.2534,2.25243,2.25272,175700000.0
2005-05-22 23:45:00,2.25251,2.2534,2.25244,2.25298,180200000.0
2005-05-22 23:50:00,2.25293,2.25313,2.25187,2.25307,308800000.0
2005-05-22 23:55:00,2.25307,2.25337,2.25247,2.25307,256900001.0
2005-05-23 00:00:00,2.25302,2.25403,2.25257,2.2536,223500000.0
2005-05-23 00:05:00,2.25345,2.25367,2.25302,2.25325,179400000.0
2005-05-23 00:10:00,2.25329,2.25379,2.25286,2.25335,200600000.0
2005-05-23 00:15:00,2.2534,2.25377,2.25252,2.25363,251600000.0
2005-05-23 00:20:00,2.25354,2.25387,2.25277,2.25283,207599999.0
2005-05-23 00:25:00,2.25281,2.25383,2.2527,2.25316,252900000.0
2005-05-23 00:30:00,2.25308,2.25358,2.25284,2.25336,212600001.0
2005-05-23 00:35:00,2.2532,2.25405,2.25295,2.25388,213900000.0
2005-05-23 00:40:00,2.25393,2.25399,2.25298,2.25306,206300000.0
2005-05-23 00:45:00,2.25303,2.25367,2.25254,2.25254,225200000.0
2005-05-23 00:50:00,2.25243,2.25325,2.25242,2.25246,245500000.0
2005-05-23 00:55:00,2.25217,2.2526,2.2519,2.25218,227200001.0
2005-05-23 01:00:00,2.25224,2.25255,2.25179,2.25226,330300000.0
2005-05-23 01:05:00,2.25247,2.25252,2.25138,2.25232,256000000.0
2005-05-23 01:10:00,2.25244,2.25248,2.25147,2.25235,260899999.0
2005-05-23 01:15:00,2.25225,2.25255,2.25158,2.25194,158600000.0
2005-05-23 01:20:00,2.25181,2.25259,2.25181,2.25193,200400000.0
2005-05-23 01:25:00,2.25231,2.25266,2.2517,2.25208,162400001.0
2005-05-23 01:30:00,2.25212,2.25248,2.25169,2.25205,246999998.0
2005-05-23 01:35:00,2.25183,2.25266,2.25164,2.2522,194900000.0
2005-05-23 01:40:00,2.25198,2.25249,2.25138,2.25249,246899999.0
2005-05-23 01:45:00,2.25195,2.25259,2.25178,2.25202,274200000.0
2005-05-23 01:50:00,2.25241,2.25293,2.25175,2.2523,219300000.0
2005-05-23 01:55:00,2.25205,2.25274,2.25183,2.25255,230300000.0
2005-05-23 02:00:00,2.25175,2.25265,2.25102,2.25102,191699999.0
2005-05-23 02:05:00,2.251,2.25143,2.25084,2.25102,200800000.0
2005-05-23 02:10:00,2.25119,2.25168,2.25079,2.25149,201500000.0
2005-05-23 02:15:00,2.25153,2.25153,2.25047,2.25079,165600000.0
2005-05-23 02:20:00,2.25092,2.25108,2.25024,2.25041,188800000.0
2005-05-23 02:25:00,2.25053,2.25109,2.2502,2.2502,121700000.0
2005-05-23 02:30:00,2.25041,2.25136,2.25032,2.25132,181700000.0
2005-05-23 02:35:00,2.25138,2.25151,2.25058,2.25058,158200000.0
2005-05-23 02:40:00,2.25064,2.25124,2.25046,2.25091,169400000.0
2005-05-23 02:45:00,2.2508,2.25137,2.25061,2.25119,198100000.0
2005-05-23 02:50:00,2.25126,2.25189,2.25113,2.25141,146200000.0
2005-05-23 02:55:00,2.25177,2.2518,2.25081,2.2509,187600000.0
2005-05-23 03:00:00,2.25069,2.25292,2.25069,2.25291,200500000.0
2005-05-23 03:05:00,2.25262,2.25307,2.25212,2.25268,154000000.0
2005-05-23 03:10:00,2.25221,2.25353,2.25215,2.2529,202400000.0
2005-05-23 03:15:00,2.25297,2.25361,2.25272,2.25293,150400000.0
2005-05-23 03:20:00,2.25278,2.25347,2.25268,2.25291,247000000.0
2005-05-23 03:25:00,2.25304,2.2535,2.25235,2.25347,195600000.0
2005-05-23 03:30:00,2.25311,2.25342,2.25256,2.25283,164900000.0
2005-05-23 03:35:00,2.25297,2.25342,2.25246,2.25279,172600000.0
2005-05-23 03:40:00,2.25327,2.25364,2.25258,2.25258,229300000.0
2005-05-23 03:45:00,2.25286,2.25349,2.25274,2.25324,138400000.0
2005-05-23 03:50:00,2.25318,2.25319,2.25234,2.25286,160300000.0
2005-05-23 03:55:00,2.25301,2.25301,2.25209,2.25244,164300000.0
2005-05-23 04:00:00,2.25229,2.25274,2.25206,2.2523,158200000.0
2005-05-23 04:05:00,2.25216,2.25285,2.25192,2.2523,206300000.0
2005-05-23 04:10:00,2.25239,2.25299,2.25223,2.2524,183000000.0
2005-05-23 04:15:00,2.25239,2.25306,2.25228,2.25267,232300000.0
2005-05-23 04:20:00,2.25268,2.25305,2.25219,2.25277,201599999.0
2005-05-23 04:25:00,2.25291,2.25327,2.25237,2.25274,231600000.0
2005-05-23 04:30:00,2.25295,2.25303,2.25226,2.25247,206600001.0
2005-05-23 04:35:00,2.25259,2.25308,2.25239,2.25262,170700000.0
2005-05-23 04:40:00,2.25272,2.25325,2.25216,2.25216,157100000.0
2005-05-23 04:45:00,2.25218,2.25289,2.25208,2.25208,163100001.0
2005-05-23 04:50:00,2.25225,2.25294,2.25205,2.25271,233299999.0
2005-05-23 04:55:00,2.25289,2.25322,2.25234,2.25285,209100001.0
2005-05-23 05:00:00,2.25246,2.25277,2.25215,2.25239,202400000.0
2005-05-23 05:05:00,2.25251,2.25287,2.25174,2.25212,181200000.0
2005-05-23 05:10:00,2.25187,2.25263,2.25169,2.2525,195700000.0
2005-05-23 05:15:00,2.25222,2.25272,2.25175,2.25271,194800000.0
2005-05-23 05:20:00,2.25234,2.2528,2.25194,2.25275,176100000.0
2005-05-23 05:25:00,2.25263,2.25283,2.25197,2.25227,176800000.0
2005-05-23 05:30:00,2.25255,2.25294,2.2521,2.25242,151500000.0
2005-05-23 05:35:00,2.25263,2.25305,2.25225,2.25249,178500000.0
2005-05-23 05:40:00,2.2524,2.25334,2.25226,2.25265,187900000.0
2005-05-23 05:45:00,2.2526,2.25337,2.25255,2.25337,176400000.0
2005-05-23 05:50:00,2.25332,2.25332,2.25241,2.25262,121500000.0
2005-05-23 05:55:00,2.25281,2.25378,2.25246,2.25332,205300000.0
2005-05-23 06:00:00,2.25365,2.25383,2.25296,2.25383,139800000.0
2005-05-23 06:05:00,2.25384,2.25407,2.25325,2.25362,144100000.0
2005-05-23 06:10:00,2.25396,2.25414,2.25325,2.25344,178600000.0
2005-05-23 06:15:00,2.25344,2.25368,2.25299,2.2532,181499999.0
2005-05-23 06:20:00,2.25344,2.25372,2.25286,2.25289,189300000.0
2005-05-23 06:25:00,2.25298,2.25353,2.25255,2.25255,178000000.0
2005-05-23 06:30:00,2.2528,2.25322,2.25228,2.25295,188000000.0
2005-05-23 06:35:00,2.25259,2.25335,2.25243,2.25269,208400000.0
2005-05-23 06:40:00,2.25253,2.25321,2.25246,2.2525,252100000.0
2005-05-23 06:45:00,2.2526,2.25303,2.25214,2.25253,153700000.0
2005-05-23 06:50:00,2.25241,2.25318,2.25224,2.25252,183500000.0
2005-05-23 06:55:00,2.25264,2.25309,2.25231,2.25267,226400000.0
2005-05-23 07:00:00,2.25251,2.25305,2.25238,2.25251,186000000.0
2005-05-23 07:05:00,2.25271,2.25386,2.25237,2.25298,182999999.0
2005-05-23 07:10:00,2.25258,2.25345,2.25258,2.25303,179300001.0
2005-05-23 07:15:00,2.25302,2.25363,2.25279,2.25297,224800000.0
2005-05-23 07:20:00,2.25313,2.25391,2.2528,2.25307,173300000.0
2005-05-23 07:25:00,2.25316,2.25373,2.25293,2.25367,148300000.0
2005-05-23 07:30:00,2.25377,2.25399,2.25322,2.25364,166100000.0
2005-05-23 07:35:00,2.25369,2.25387,2.25309,2.2533,163200000.0
2005-05-23 07:40:00,2.25321,2.25395,2.25308,2.25308,207300000.0
2005-05-23 07:45:00,2.25332,2.25382,2.25298,2.25334,223500000.0
2005-05-23 07:50:00,2.2534,2.25395,2.25294,2.25389,186500000.0
2005-05-23 07:55:00,2.25392,2.25411,2.25301,2.25334,168000000.0
2005-05-23 08:00:00,2.25341,2.25386,2.25298,2.25354,197400000.0
2005-05-23 08:05:00,2.25362,2.25372,2.25282,2.25324,174900000.0
2005-05-23 08:10:00,2.25344,2.25449,2.25307,2.25432,214600000.0
2005-05-23 08:15:00,2.25447,2.25447,2.25233,2.25272,191600000.0
2005-05-23 08:20:00,2.25208,2.25444,2.25208,2.25429,187900000.0
2005-05-23 08:25:00,2.25424,2.25573,2.25364,2.25541,159800000.0
2005-05-23 08:30:00,2.2548,2.25551,2.25325,2.25377,196200000.0
2005-05-23 08:35:00,2.25382,2.25471,2.25377,2.2546,153500000.0
2005-05-23 08:40:00,2.25442,2.2548,2.25406,2.25456,226900000.0
2005-05-23 08:45:00,2.25421,2.25478,2.25361,2.25398,207199999.0
2005-05-23 08:50:00,2.25404,2.25436,2.25361,2.25367,207000000.0
2005-05-23 08:55:00,2.25378,2.25394,2.25282,2.2531,196200000.0
2005-05-23 09:00:00,2.25307,2.25339,2.25233,2.25234,224500000.0
2005-05-23 09:05:00,2.25227,2.25332,2.25205,2.25305,166300000.0
2005-05-23 09:10:00,2.25342,2.25365,2.25282,2.25364,233700000.0
2005-05-23 09:15:00,2.25384,2.25387,2.25306,2.25369,230900000.0
2005-05-23 09:20:00,2.25342,2.25386,2.25285,2.25343,202999999.0
2005-05-23 09:25:00,2.25339,2.25376,2.25301,2.25366,214399999.0
2005-05-23 09:30:00,2.25386,2.25422,2.25325,2.25375,203500000.0
2005-05-23 09:35:00,2.25358,2.25416,2.25338,2.25385,208500000.0
2005-05-23 09:40:00,2.25379,2.25399,2.25321,2.25368,200600000.0
2005-05-23 09:45:00,2.25323,2.25399,2.25294,2.25303,247000000.0
2005-05-23 09:50:00,2.25288,2.25323,2.25249,2.25273,144400000.0
2005-05-23 09:55:00,2.25283,2.25457,2.25279,2.254,202099999.0
2005-05-23 10:00:00,2.25409,2.25454,2.25357,2.2543,152100000.0
2005-05-23 10:05:00,2.25463,2.25476,2.2541,2.25457,181000000.0
2005-05-23 10:10:00,2.25465,2.25499,2.25379,2.25453,160100000.0
2005-05-23 10:15:00,2.25474,2.25517,2.25416,2.25489,185600000.0
2005-05-23 10:20:00,2.25416,2.25516,2.25412,2.25447,203700000.0
2005-05-23 10:25:00,2.25425,2.25573,2.25419,2.25484,180300000.0
2005-05-23 10:30:00,2.25508,2.25516,2.25436,2.25489,185100000.0
2005-05-23 10:35:00,2.25516,2.25516,2.25333,2.25405,214199998.0
2005-05-23 10:40:00,2.25393,2.25393,2.25312,2.25322,161300000.0
2005-05-23 10:45:00,2.25299,2.25387,2.25289,2.25344,151300000.0
2005-05-23 10:50:00,2.25344,2.25367,2.25245,2.25347,153300000.0
2005-05-23 10:55:00,2.25325,2.25365,2.2524,2.25298,224400000.0
2005-05-23 11:00:00,2.25235,2.25359,2.25221,2.25307,148000000.0
2005-05-23 11:05:00,2.25302,2.25375,2.25255,2.25311,226000000.0
2005-05-23 11:10:00,2.25342,2.25363,2.25252,2.25254,176300000.0
2005-05-23 11:15:00,2.25273,2.25337,2.25251,2.25317,198100000.0
2005-05-23 11:20:00,2.25285,2.25379,2.25257,2.25379,217500000.0
2005-05-23 11:25:00,2.25358,2.25374,2.25263,2.25263,209299999.0
2005-05-23 11:30:00,2.25277,2.2536,2.25277,2.25325,190400001.0
2005-05-23 11:35:00,2.25295,2.25386,2.25292,2.25335,206400000.0
2005-05-23 11:40:00,2.25322,2.2539,2.25285,2.25381,169400000.0
2005-05-23 11:45:00,2.25355,2.25355,2.25193,2.25209,187200000.0
2005-05-23 11:50:00,2.25242,2.25282,2.25139,2.25282,154400000.0
2005-05-23 11:55:00,2.25319,2.25376,2.25258,2.2534,183799999.0
2005-05-23 12:00:00,2.2528,2.25386,2.25278,2.25348,176000000.0
2005-05-23 12:05:00,2.2534,2.25342,2.25235,2.25281,173400000.0
2005-05-23 12:10:00,2.25269,2.25329,2.25246,2.25276,192199999.0
2005-05-23 12:15:00,2.25295,2.25357,2.25243,2.25283,212500000.0
2005-05-23 12:20:00,2.25294,2.25355,2.25253,2.25272,166800000.0
2005-05-23 12:25:00,2.25337,2.25352,2.25192,2.25315,188500000.0
2005-05-23 12:30:00,2.25273,2.25337,2.25228,2.25252,184000001.0
2005-05-23 12:35:00,2.25269,2.25332,2.25216,2.25286,186000000.0
2005-05-23 12:40:00,2.25257,2.25325,2.25194,2.25268,219400000.0
2005-05-23 12:45:00,2.25265,2.25377,2.25265,2.25332,206599999.0
2005-05-23 12:50:00,2.25375,2.25413,2.25301,2.25375,195000000.0
2005-05-23 12:55:00,2.25355,2.25368,2.25283,2.2536,164100000.0
2005-05-23 13:00:00,2.25364,2.25392,2.25293,2.25352,182400000.0
2005-05-23 13:05:00,2.25367,2.25422,2.25304,2.25384,187700001.0
2005-05-23 13:10:00,2.25384,2.25435,2.25326,2.25395,175900000.0
2005-05-23 13:15:00,2.254,2.25422,2.25334,2.25407,242799999.0
2005-05-23 13:20:00,2.25418,2.2542,2.25324,2.25361,158700000.0
2005-05-23 13:25:00,2.25393,2.2542,2.25326,2.25364,171500000.0
2005-05-23 13:30:00,2.25385,2.25471,2.25347,2.25465,197700000.0
2005-05-23 13:35:00,2.25476,2.25511,2.25373,2.25479,203000000.0
2005-05-23 13:40:00,2.25469,2.25498,2.25366,2.25366,183500001.0
2005-05-23 13:45:00,2.25352,2.25385,2.25283,2.25309,180100000.0
2005-05-23 13:50:00,2.25319,2.2536,2.25239,2.2536,168800000.0
2005-05-23 13:55:00,2.2532,2.25403,2.25274,2.25386,192799999.0
2005-05-23 14:00:00,2.25407,2.25407,2.25289,2.25334,175000000.0
2005-05-23 14:05:00,2.25345,2.25358,2.25239,2.25249,173200000.0
2005-05-23 14:10:00,2.25295,2.25336,2.25224,2.25298,190900001.0
2005-05-23 14:15:00,2.25317,2.25349,2.25248,2.2531,202500000.0
2005-05-23 14:20:00,2.25325,2.25328,2.25172,2.25267,166600000.0
2005-05-23 14:25:00,2.25232,2.25274,2.25148,2.25226,203800000.0
2005-05-23 14:30:00,2.25157,2.25256,2.25124,2.25185,208300000.0
2005-05-23 14:35:00,2.25185,2.25223,2.2513,2.25187,162800000.0
2005-05-23 14:40:00,2.25233,2.25238,2.251,2.25195,213800000.0
2005-05-23 14:45:00,2.25144,2.2519,2.25095,2.25104,179200000.0
2005-05-23 14:50:00,2.25127,2.25226,2.25077,2.25155,165900000.0
2005-05-23 14:55:00,2.2513,2.25409,2.2509,2.25144,217100001.0
2005-05-23 15:00:00,2.25142,2.25242,2.25084,2.25159,215900001.0
2005-05-23 15:05:00,2.25155,2.25201,2.25029,2.25114,200700000.0
2005-05-23 15:10:00,2.25165,2.25225,2.25063,2.2516,189800000.0
2005-05-23 15:15:00,2.25163,2.25196,2.25077,2.25086,190399999.0
2005-05-23 15:20:00,2.25072,2.25173,2.24996,2.25014,167000000.0
2005-05-23 15:25:00,2.24961,2.25034,2.24933,2.24972,234800000.0
2005-05-23 15:30:00,2.2499,2.25049,2.24959,2.25018,175200000.0
2005-05-23 15:35:00,2.25016,2.251,2.24975,2.25078,190199999.0
2005-05-23 15:40:00,2.25047,2.25101,2.25017,2.25045,196300001.0
2005-05-23 15:45:00,2.25066,2.25076,2.24941,2.24941,178100000.0
2005-05-23 15:50:00,2.24958,2.25057,2.24903,2.2493,168000001.0
2005-05-23 15:55:00,2.24918,2.25063,2.24915,2.24928,202000000.0
2005-05-23 16:00:00,2.24972,2.24974,2.24826,2.24833,203000000.0
2005-05-23 16:05:00,2.24828,2.24922,2.24781,2.24886,217800000.0
2005-05-23 16:10:00,2.24873,2.25018,2.24858,2.24993,175900000.0
2005-05-23 16:15:00,2.25006,2.25081,2.24933,2.25058,152600000.0
2005-05-23 16:20:00,2.25071,2.25071,2.25013,2.25034,179400000.0
2005-05-23 16:25:00,2.25035,2.25041,2.24844,2.24875,220999999.0
2005-05-23 16:30:00,2.24855,2.24906,2.24774,2.24804,184000000.0
2005-05-23 16:35:00,2.24816,2.24894,2.24791,2.24865,181800001.0
2005-05-23 16:40:00,2.24922,2.24981,2.2486,2.24915,210000000.0
2005-05-23 16:45:00,2.24925,2.24946,2.2483,2.24875,200900000.0
2005-05-23 16:50:00,2.24911,2.24989,2.24883,2.24965,210300000.0
2005-05-23 16:55:00,2.24943,2.24988,2.24896,2.24988,186200000.0
2005-05-23 17:00:00,2.25012,2.25042,2.24934,2.25,225300000.0
2005-05-23 17:05:00,2.25031,2.25062,2.24915,2.2496,139900000.0
2005-05-23 17:10:00,2.24906,2.24957,2.24873,2.24913,212400000.0
2005-05-23 17:15:00,2.2492,2.24972,2.2486,2.24935,172000000.0
2005-05-23 17:20:00,2.2501,2.25094,2.2494,2.25093,237100000.0
2005-05-23 17:25:00,2.25043,2.25121,2.25021,2.2508,230000000.0
2005-05-23 17:30:00,2.2507,2.25165,2.25059,2.25122,200600000.0
2005-05-23 17:35:00,2.25152,2.25169,2.2509,2.25135,162300000.0
2005-05-23 17:40:00,2.25086,2.25169,2.2508,2.25095,208699999.0
2005-05-23 17:45:00,2.25097,2.25135,2.25041,2.25075,236500000.0
2005-05-23 17:50:00,2.25108,2.25195,2.25058,2.25122,219600000.0
2005-05-23 17:55:00,2.25174,2.25177,2.2506,2.25107,234200000.0
2005-05-23 18:00:00,2.25108,2.25221,2.25085,2.25179,1403900001.0
2005-05-23 18:05:00,2.25178,2.25244,2.25106,2.25208,1782400000.0
2005-05-23 18:10:00,2.25235,2.25288,2.25159,2.25177,1140300000.0
2005-05-23 18:15:00,2.25181,2.25356,2.25181,2.25294,1398599999.0
2005-05-23 18:20:00,2.25283,2.25324,2.25085,2.25218,1388900000.0
2005-05-23 18:25:00,2.25216,2.25268,2.25127,2.2521,1353000002.0
2005-05-23 18:30:00,2.25217,2.25275,2.25148,2.25231,1186900000.0
2005-05-23 18:35:00,2.25243,2.25305,2.25185,2.25226,590899999.0
2005-05-23 18:40:00,2.2524,2.2524,2.2512,2.25158,701900001.0
2005-05-23 18:45:00,2.25191,2.25265,2.25136,2.25261,281800000.0
2005-05-23 18:50:00,2.25152,2.25248,2.25117,2.25185,625400000.0
2005-05-23 18:55:00,2.25181,2.25256,2.25156,2.25202,730900000.0
2005-05-23 19:00:00,2.25208,2.25235,2.25133,2.2515,401000000.0
2005-05-23 19:05:00,2.25217,2.2522,2.25105,2.25167,838100000.0
2005-05-23 19:10:00,2.25174,2.25199,2.25083,2.2515,407900000.0
2005-05-23 19:15:00,2.25179,2.25198,2.251,2.25144,382000000.0
2005-05-23 19:20:00,2.25134,2.25195,2.25081,2.25153,560400000.0
2005-05-23 19:25:00,2.25189,2.25216,2.25094,2.25123,503200000.0
2005-05-23 19:30:00,2.25117,2.25201,2.25077,2.2516,580700001.0
2005-05-23 19:35:00,2.25165,2.25223,2.25072,2.25164,421400000.0
2005-05-23 19:40:00,2.25149,2.25209,2.25062,2.25123,388500000.0
2005-05-23 19:45:00,2.25122,2.25192,2.25065,2.25108,369600000.0
2005-05-23 19:50:00,2.25103,2.25134,2.25032,2.25132,333200000.0
2005-05-23 19:55:00,2.25071,2.25147,2.25043,2.25084,459900000.0
2005-05-23 20:00:00,2.25065,2.25138,2.25031,2.25081,270600000.0
2005-05-23 20:05:00,2.25085,2.25108,2.25019,2.25064,230800000.0
2005-05-23 20:10:00,2.25068,2.25129,2.25011,2.25011,461200000.0
2005-05-23 20:15:00,2.2501,2.25093,2.25004,2.2507,638600000.0
2005-05-23 20:20:00,2.25086,2.25109,2.24995,2.25102,687499999.0
2005-05-23 20:25:00,2.25098,2.25121,2.25014,2.25054,830700000.0
2005-05-23 20:30:00,2.25069,2.25105,2.24988,2.25104,1039300000.0
2005-05-23 20:35:00,2.25057,2.25108,2.24938,2.25086,504400000.0
2005-05-23 20:40:00,2.25043,2.25094,2.24998,2.25047,689299998.0
2005-05-23 20:45:00,2.25045,2.25109,2.25011,2.2508,543400000.0
2005-05-23 20:50:00,2.25026,2.25165,2.25019,2.2513,703400000.0
2005-05-23 20:55:00,2.25122,2.25163,2.2507,2.25147,1084599999.0
2005-05-23 21:00:00,2.2514,2.25179,2.2507,2.25122,724500001.0
2005-05-23 21:05:00,2.25116,2.25172,2.2506,2.25119,217100000.0
2005-05-23 21:10:00,2.25161,2.25179,2.25051,2.25087,458300000.0
2005-05-23 21:15:00,2.25085,2.25138,2.25009,2.25047,708900000.0
2005-05-23 21:20:00,2.25085,2.2513,2.24983,2.25034,808500000.0
2005-05-23 21:25:00,2.25031,2.25101,2.24988,2.25003,308700000.0
2005-05-23 21:30:00,2.25012,2.25102,2.24976,2.25021,436300000.0
2005-05-23 21:35:00,2.2502,2.25079,2.24956,2.25008,261800000.0
2005-05-23 21:40:00,2.25022,2.25095,2.24937,2.25028,370500000.0
2005-05-23 21:45:00,2.25039,2.25093,2.24987,2.25058,436500000.0
2005-05-23 21:50:00,2.25066,2.25115,2.24966,2.25054,271800000.0
2005-05-23 21:55:00,2.2507,2.2508,2.24981,2.25048,378000000.0
2005-05-23 22:00:00,2.25023,2.25049,2.24947,2.24971,322300000.0
2005-05-23 22:05:00,2.24958,2.251,2.24958,2.25058,192800000.0
2005-05-23 22:10:00,2.2511,2.25187,2.25043,2.25116,284899999.0
2005-05-23 22:15:00,2.25103,2.25165,2.25036,2.25081,391900001.0
2005-05-23 22:20:00,2.25122,2.2516,2.25014,2.25129,323200000.0
2005-05-23 22:25:00,2.25124,2.25231,2.25081,2.25189,291900000.0
2005-05-23 22:30:00,2.25141,2.25246,2.2513,2.25164,281400000.0
2005-05-23 22:35:00,2.25166,2.25231,2.25132,2.25228,167600000.0
2005-05-23 22:40:00,2.25237,2.25259,2.25086,2.25138,311800000.0
2005-05-23 22:45:00,2.25136,2.25187,2.25079,2.25149,318200000.0
2005-05-23 22:50:00,2.25125,2.25225,2.25081,2.25212,244300000.0
2005-05-23 22:55:00,2.25189,2.25219,2.25088,2.25219,180200000.0
2005-05-23 23:00:00,2.25222,2.25237,2.25107,2.25142,202500000.0
2005-05-23 23:05:00,2.25162,2.25189,2.25085,2.25189,168600000.0
2005-05-23 23:10:00,2.25189,2.25267,2.25147,2.25204,145300000.0
2005-05-23 23:15:00,2.25188,2.25243,2.25135,2.25155,292599997.0
2005-05-23 23:20:00,2.25182,2.25227,2.25133,2.25148,165200000.0
2005-05-23 23:25:00,2.25186,2.25248,2.25143,2.25233,253799998.0
2005-05-23 23:30:00,2.25201,2.25234,2.25125,2.25196,242000001.0
2005-05-23 23:35:00,2.25162,2.25241,2.25126,2.25152,208500000.0
2005-05-23 23:40:00,2.2522,2.25253,2.25158,2.2519,237600000.0
2005-05-23 23:45:00,2.25203,2.2531,2.25178,2.2531,198100000.0
2005-05-23 23:50:00,2.25225,2.25286,2.25183,2.25276,162700000.0
2005-05-23 23:55:00,2.2522,2.25287,2.25165,2.25179,142600000.0
2005-05-24 00:00:00,2.252,2.25264,2.25175,2.25212,177300000.0
2005-05-24 00:05:00,2.25233,2.25287,2.25172,2.25285,198200001.0
2005-05-24 00:10:00,2.25288,2.25304,2.25213,2.25216,195100000.0
2005-05-24 00:15:00,2.25262,2.2531,2.25225,2.25302,189000000.0
2005-05-24 00:20:00,2.25287,2.2531,2.25193,2.25236,214000000.0
2005-05-24 00:25:00,2.25233,2.2529,2.25158,2.25169,187100000.0
2005-05-24 00:30:00,2.25222,2.25257,2.25163,2.25194,162800000.0
2005-05-24 00:35:00,2.25176,2.25272,2.25171,2.25247,237200001.0
2005-05-24 00:40:00,2.25234,2.25264,2.25163,2.25185,176800000.0
2005-05-24 00:45:00,2.25162,2.2525,2.2516,2.25188,185700000.0
2005-05-24 00:50:00,2.2517,2.25253,2.2515,2.25232,218300000.0
2005-05-24 00:55:00,2.25247,2.25259,2.25134,2.25195,201399999.0
2005-05-24 01:00:00,2.25178,2.25236,2.25116,2.2516,181300000.0
2005-05-24 01:05:00,2.25234,2.25234,2.25147,2.25176,150500000.0
2005-05-24 01:10:00,2.25194,2.25227,2.25145,2.25163,194800000.0
2005-05-24 01:15:00,2.25188,2.25246,2.25128,2.25177,175000001.0
2005-05-24 01:20:00,2.25204,2.25248,2.25137,2.25188,171700000.0
2005-05-24 01:25:00,2.25196,2.25244,2.25134,2.25169,230800000.0
2005-05-24 01:30:00,2.25218,2.25226,2.2514,2.25174,233600000.0
2005-05-24 01:35:00,2.2516,2.2523,2.25106,2.25117,186699999.0
2005-05-24 01:40:00,2.25158,2.25262,2.25126,2.25178,238300000.0
2005-05-24 01:45:00,2.25189,2.25216,2.25089,2.25121,192900000.0
2005-05-24 01:50:00,2.2508,2.25184,2.25072,2.25133,240500000.0
2005-05-24 01:55:00,2.2514,2.25155,2.25063,2.25143,164100000.0
2005-05-24 02:00:00,2.25142,2.25177,2.25063,2.25118,169600000.0
2005-05-24 02:05:00,2.25123,2.25148,2.25012,2.25087,196600001.0
2005-05-24 02:10:00,2.25137,2.25137,2.25041,2.25115,166700000.0
2005-05-24 02:15:00,2.25124,2.25143,2.25025,2.25113,247000000.0
2005-05-24 02:20:00,2.25102,2.25148,2.2502,2.2502,208000000.0
2005-05-24 02:25:00,2.25054,2.25174,2.25054,2.25148,222699999.0
2005-05-24 02:30:00,2.25158,2.25197,2.25098,2.2512,169300000.0
2005-05-24 02:35:00,2.25135,2.2518,2.2507,2.2512,189900000.0
2005-05-24 02:40:00,2.25128,2.25153,2.25045,2.25137,151200000.0
2005-05-24 02:45:00,2.25113,2.2515,2.25068,2.25125,192700000.0
2005-05-24 02:50:00,2.25171,2.25171,2.25066,2.25167,193100000.0
2005-05-24 02:55:00,2.25194,2.25208,2.25091,2.25116,135000000.0
2005-05-24 03:00:00,2.25142,2.25206,2.2509,2.25137,165900000.0
2005-05-24 03:05:00,2.25123,2.25253,2.25118,2.25184,205499999.0
2005-05-24 03:10:00,2.25202,2.25246,2.2514,2.25176,221400000.0
2005-05-24 03:15:00,2.25186,2.25247,2.25144,2.25186,233599999.0
2005-05-24 03:20:00,2.25208,2.2522,2.25133,2.25157,168300001.0
2005-05-24 03:25:00,2.2519,2.2524,2.25136,2.25177,151700000.0
2005-05-24 03:30:00,2.25196,2.25226,2.25144,2.25191,183600000.0
2005-05-24 03:35:00,2.25213,2.25239,2.2513,2.25191,173400000.0
2005-05-24 03:40:00,2.25189,2.25259,2.2515,2.25233,183700000.0
2005-05-24 03:45:00,2.25208,2.25252,2.25115,2.25126,175300000.0
2005-05-24 03:50:00,2.25171,2.25198,2.25114,2.25139,184400000.0
2005-05-24 03:55:00,2.25179,2.25204,2.25125,2.25147,202500000.0
2005-05-24 04:00:00,2.25155,2.25218,2.25117,2.25163,201500000.0
2005-05-24 04:05:00,2.25175,2.25265,2.25129,2.25142,209399998.0
2005-05-24 04:10:00,2.25111,2.25187,2.25088,2.25138,206399999.0
2005-05-24 04:15:00,2.25123,2.25144,2.2506,2.25087,137100000.0
2005-05-24 04:20:00,2.25088,2.25157,2.25045,2.25096,204200000.0
2005-05-24 04:25:00,2.25088,2.252,2.25069,2.25147,207900000.0
2005-05-24 04:30:00,2.25151,2.25228,2.25074,2.25161,193200001.0
2005-05-24 04:35:00,2.25185,2.25227,2.25123,2.25208,197000000.0
2005-05-24 04:40:00,2.25182,2.25208,2.25111,2.25153,182000000.0
2005-05-24 04:45:00,2.25159,2.25227,2.25126,2.25208,179900000.0
2005-05-24 04:50:00,2.25237,2.25248,2.25163,2.25189,221300000.0
2005-05-24 04:55:00,2.25266,2.25266,2.25196,2.25243,203399999.0
2005-05-24 05:00:00,2.25216,2.25256,2.25144,2.25201,217299999.0
2005-05-24 05:05:00,2.25191,2.2525,2.25149,2.252,227599999.0
2005-05-24 05:10:00,2.25247,2.25247,2.25137,2.25222,173300000.0
2005-05-24 05:15:00,2.25161,2.25245,2.25146,2.25225,194300000.0
2005-05-24 05:20:00,2.25216,2.25263,2.25144,2.25144,197600000.0
2005-05-24 05:25:00,2.25138,2.25208,2.25113,2.25146,194200000.0
2005-05-24 05:30:00,2.25147,2.2519,2.25118,2.25164,232900000.0
2005-05-24 05:35:00,2.25164,2.25205,2.25103,2.2515,216000000.0
2005-05-24 05:40:00,2.25187,2.25232,2.25113,2.2521,206000000.0
2005-05-24 05:45:00,2.25189,2.25238,2.25136,2.2523,201900000.0
2005-05-24 05:50:00,2.25153,2.25244,2.25129,2.25182,175400000.0
2005-05-24 05:55:00,2.25195,2.25213,2.25095,2.25209,202800000.0
2005-05-24 06:00:00,2.25171,2.25217,2.25118,2.25199,181100000.0
2005-05-24 06:05:00,2.25179,2.25208,2.25119,2.25164,166900000.0
2005-05-24 06:10:00,2.25159,2.25192,2.25052,2.25055,183100000.0
2005-05-24 06:15:00,2.25081,2.25201,2.25069,2.25169,227799999.0
2005-05-24 06:20:00,2.25178,2.25223,2.25129,2.25214,194600000.0
2005-05-24 06:25:00,2.25203,2.25221,2.25151,2.25157,175600000.0
2005-05-24 06:30:00,2.2525,2.25258,2.25133,2.2522,186200000.0
2005-05-24 06:35:00,2.25229,2.25242,2.25114,2.25155,177900000.0
2005-05-24 06:40:00,2.2519,2.25241,2.25125,2.25223,208200000.0
2005-05-24 06:45:00,2.25177,2.25241,2.25103,2.25153,180700000.0
2005-05-24 06:50:00,2.25173,2.25203,2.25086,2.25159,153400001.0
2005-05-24 06:55:00,2.25154,2.25206,2.25097,2.25173,157500000.0
2005-05-24 07:00:00,2.2517,2.25244,2.25129,2.25192,172300000.0
2005-05-24 07:05:00,2.25183,2.2524,2.25108,2.25168,178500000.0
2005-05-24 07:10:00,2.25169,2.25219,2.25123,2.25191,222100000.0
2005-05-24 07:15:00,2.25191,2.2525,2.25115,2.25168,214500000.0
2005-05-24 07:20:00,2.25153,2.25279,2.2515,2.25213,175700000.0
2005-05-24 07:25:00,2.25203,2.2529,2.2518,2.25223,184600000.0
2005-05-24 07:30:00,2.25242,2.25255,2.2514,2.25213,213600000.0
2005-05-24 07:35:00,2.25206,2.25251,2.25165,2.25199,181300000.0
2005-05-24 07:40:00,2.25199,2.25282,2.25171,2.25171,196800000.0
2005-05-24 07:45:00,2.25187,2.25296,2.25187,2.25228,175600000.0
2005-05-24 07:50:00,2.25198,2.25301,2.25182,2.25231,176600000.0
2005-05-24 07:55:00,2.25232,2.2524,2.25153,2.25172,224400000.0
2005-05-24 08:00:00,2.25153,2.25167,2.25067,2.2511,189400000.0
2005-05-24 08:05:00,2.25066,2.25127,2.24965,2.25007,241499999.0
2005-05-24 08:10:00,2.25032,2.25076,2.24994,2.25044,264300000.0
2005-05-24 08:15:00,2.25008,2.25018,2.24908,2.24994,211000000.0
2005-05-24 08:20:00,2.24939,2.2505,2.24939,2.25019,153900000.0
2005-05-24 08:25:00,2.25004,2.25083,2.24982,2.25049,172500000.0
2005-05-24 08:30:00,2.24986,2.25126,2.24986,2.25084,176700000.0
2005-05-24 08:35:00,2.25082,2.25091,2.24858,2.24942,161500000.0
2005-05-24 08:40:00,2.24965,2.25,2.24886,2.24974,205200000.0
2005-05-24 08:45:00,2.24956,2.25,2.24853,2.2493,181800000.0
2005-05-24 08:50:00,2.2493,2.25007,2.24913,2.24945,150200000.0
2005-05-24 08:55:00,2.24927,2.24996,2.24843,2.24913,197400000.0
2005-05-24 09:00:00,2.24875,2.24925,2.24825,2.24881,182500000.0
2005-05-24 09:05:00,2.24848,2.24938,2.24818,2.24869,166899999.0
2005-05-24 09:10:00,2.24864,2.24973,2.24833,2.2492,163900000.0
2005-05-24 09:15:00,2.24946,2.24971,2.24904,2.24949,169100000.0
2005-05-24 09:20:00,2.2494,2.25033,2.24915,2.25033,197000000.0
2005-05-24 09:25:00,2.25014,2.25044,2.24915,2.25029,163600000.0
2005-05-24 09:30:00,2.24999,2.25017,2.24936,2.24959,206300000.0
2005-05-24 09:35:00,2.24933,2.24997,2.24902,2.24949,257600000.0
2005-05-24 09:40:00,2.24961,2.24979,2.24868,2.24893,171200000.0
2005-05-24 09:45:00,2.24932,2.25003,2.24886,2.24904,202900001.0
2005-05-24 09:50:00,2.24897,2.24959,2.24833,2.24931,178500000.0
2005-05-24 09:55:00,2.24942,2.24951,2.24802,2.24802,221899999.0
2005-05-24 10:00:00,2.24761,2.24872,2.24758,2.24813,230200000.0
2005-05-24 10:05:00,2.24836,2.24888,2.24757,2.24785,188600000.0
2005-05-24 10:10:00,2.24721,2.24935,2.24717,2.24879,204000000.0
2005-05-24 10:15:00,2.24952,2.24952,2.24831,2.24865,156200000.0
2005-05-24 10:20:00,2.24873,2.24925,2.24827,2.24875,258500000.0
2005-05-24 10:25:00,2.24894,2.24962,2.24821,2.24937,187200000.0
2005-05-24 10:30:00,2.24873,2.24921,2.24808,2.24843,164700000.0
2005-05-24 10:35:00,2.24857,2.24912,2.24813,2.24863,210600000.0
2005-05-24 10:40:00,2.24856,2.24956,2.24828,2.24924,201600000.0
2005-05-24 10:45:00,2.24958,2.24969,2.24875,2.24907,187299999.0
2005-05-24 10:50:00,2.24893,2.24976,2.24885,2.24935,152600000.0
2005-05-24 10:55:00,2.25002,2.25014,2.24914,2.24968,221999999.0
2005-05-24 11:00:00,2.24976,2.25095,2.24963,2.2498,152000000.0
2005-05-24 11:05:00,2.24989,2.25056,2.24942,2.24986,199900000.0
2005-05-24 11:10:00,2.25007,2.25136,2.24999,2.25097,207700000.0
2005-05-24 11:15:00,2.25124,2.25244,2.2501,2.25203,201200000.0
2005-05-24 11:20:00,2.2525,2.25269,2.25157,2.25207,181700001.0
2005-05-24 11:25:00,2.25243,2.25258,2.25102,2.25167,183600000.0
2005-05-24 11:30:00,2.25181,2.25217,2.25091,2.2517,163200000.0
2005-05-24 11:35:00,2.25173,2.25236,2.25134,2.25206,153600000.0
2005-05-24 11:40:00,2.25223,2.25259,2.25157,2.25204,166900000.0
2005-05-24 11:45:00,2.25168,2.25215,2.25074,2.25099,177400001.0
2005-05-24 11:50:00,2.25107,2.25257,2.25058,2.25105,168200000.0
2005-05-24 11:55:00,2.2512,2.25128,2.25013,2.25027,185600000.0
2005-05-24 12:00:00,2.25033,2.25073,2.24966,2.2498,193300000.0
2005-05-24 12:05:00,2.24958,2.25085,2.24913,2.25014,180000000.0
2005-05-24 12:10:00,2.25015,2.25105,2.24971,2.25046,188399999.0
2005-05-24 12:15:00,2.25028,2.25146,2.24969,2.25022,182800000.0
2005-05-24 12:20:00,2.25067,2.25212,2.24934,2.24978,180900000.0
2005-05-24 12:25:00,2.24932,2.24944,2.24834,2.24885,168300000.0
2005-05-24 12:30:00,2.24909,2.24991,2.24834,2.24929,219900000.0
2005-05-24 12:35:00,2.24945,2.24991,2.24894,2.24967,186900000.0
2005-05-24 12:40:00,2.24949,2.25012,2.24906,2.24957,194900000.0
2005-05-24 12:45:00,2.24982,2.24991,2.24894,2.24958,213500001.0
2005-05-24 12:50:00,2.24966,2.24985,2.24903,2.24925,232600000.0
2005-05-24 12:55:00,2.24919,2.24964,2.24818,2.24906,193600000.0
2005-05-24 13:00:00,2.24897,2.24963,2.24882,2.24961,196500000.0
2005-05-24 13:05:00,2.24977,2.24977,2.24872,2.249,215300000.0
2005-05-24 13:10:00,2.24912,2.24939,2.24833,2.24838,233799998.0
2005-05-24 13:15:00,2.24809,2.2491,2.24792,2.24904,194000000.0
2005-05-24 13:20:00,2.2489,2.24915,2.24822,2.24841,223400000.0
2005-05-24 13:25:00,2.24823,2.24882,2.24797,2.24854,168100000.0
2005-05-24 13:30:00,2.24828,2.24882,2.24793,2.24823,175200000.0
2005-05-24 13:35:00,2.24841,2.24848,2.24721,2.24774,262200000.0
2005-05-24 13:40:00,2.2482,2.24838,2.24675,2.24756,202100000.0
2005-05-24 13:45:00,2.24732,2.24778,2.24641,2.24765,184800000.0
2005-05-24 13:50:00,2.24759,2.24815,2.24688,2.24782,209600000.0
2005-05-24 13:55:00,2.24793,2.24829,2.24615,2.24652,158900001.0
2005-05-24 14:00:00,2.24637,2.24844,2.24606,2.24767,183700000.0
2005-05-24 14:05:00,2.24785,2.24845,2.24726,2.24734,174600000.0
2005-05-24 14:10:00,2.2474,2.24866,2.24708,2.24818,233900000.0
2005-05-24 14:15:00,2.24824,2.24891,2.24769,2.24847,232400001.0
2005-05-24 14:20:00,2.24834,2.24856,2.24737,2.24746,178000001.0
2005-05-24 14:25:00,2.24735,2.24844,2.24725,2.24757,220900000.0
2005-05-24 14:30:00,2.24731,2.24785,2.24702,2.24732,218000000.0
2005-05-24 14:35:00,2.24733,2.24794,2.24695,2.24728,158400000.0
2005-05-24 14:40:00,2.24743,2.24786,2.24682,2.24758,179600000.0
2005-05-24 14:45:00,2.24804,2.24819,2.24662,2.24733,201200000.0
2005-05-24 14:50:00,2.24721,2.24831,2.24721,2.24734,209000000.0
2005-05-24 14:55:00,2.24704,2.24789,2.24649,2.24758,228300000.0
2005-05-24 15:00:00,2.24754,2.2479,2.247,2.24757,216500000.0
2005-05-24 15:05:00,2.24792,2.24837,2.24713,2.24753,157600000.0
2005-05-24 15:10:00,2.24719,2.24721,2.24636,2.24664,155999999.0
2005-05-24 15:15:00,2.24704,2.24766,2.24633,2.24699,195600001.0
2005-05-24 15:20:00,2.24711,2.24759,2.24678,2.24759,193799999.0
2005-05-24 15:25:00,2.2477,2.248,2.24718,2.24737,235299999.0
2005-05-24 15:30:00,2.24827,2.24836,2.24707,2.24766,218899999.0
2005-05-24 15:35:00,2.24784,2.24865,2.24727,2.24803,210000000.0
2005-05-24 15:40:00,2.24817,2.24915,2.24781,2.24849,165200000.0
2005-05-24 15:45:00,2.24865,2.24883,2.24746,2.24853,217999999.0
2005-05-24 15:50:00,2.24816,2.24919,2.24803,2.24904,171000000.0
2005-05-24 15:55:00,2.2485,2.24919,2.24825,2.24889,185600000.0
2005-05-24 16:00:00,2.24883,2.24954,2.2486,2.24901,182300001.0
2005-05-24 16:05:00,2.24923,2.24933,2.24849,2.24903,204100000.0
2005-05-24 16:10:00,2.24942,2.24943,2.248,2.24874,186700001.0
2005-05-24 16:15:00,2.2489,2.24927,2.24854,2.24907,177500000.0
2005-05-24 16:20:00,2.24872,2.24973,2.24834,2.24886,154400000.0
2005-05-24 16:25:00,2.24895,2.24954,2.24833,2.24859,190200000.0
2005-05-24 16:30:00,2.2484,2.24911,2.2482,2.24856,179100000.0
2005-05-24 16:35:00,2.24841,2.24977,2.24841,2.24877,223600000.0
2005-05-24 16:40:00,2.2492,2.24924,2.2468,2.24858,191500000.0
2005-05-24 16:45:00,2.24778,2.24882,2.2477,2.24806,182800000.0
2005-05-24 16:50:00,2.24836,2.24856,2.24746,2.24807,199800000.0
2005-05-24 16:55:00,2.24812,2.24827,2.2471,2.24718,193000000.0
2005-05-24 17:00:00,2.24681,2.24756,2.24659,2.24712,235800000.0
2005-05-24 17:05:00,2.24694,2.24791,2.24674,2.24682,185099999.0
2005-05-24 17:10:00,2.24666,2.24731,2.24634,2.2466,218500000.0
2005-05-24 17:15:00,2.24655,2.24699,2.24608,2.24641,168400000.0
2005-05-24 17:20:00,2.24615,2.24669,2.24563,2.24645,213200000.0
2005-05-24 17:25:00,2.24633,2.24674,2.2457,2.24628,250800000.0
2005-05-24 17:30:00,2.24633,2.24715,2.24596,2.24655,202000000.0
2005-05-24 17:35:00,2.24635,2.24714,2.24611,2.24625,154200000.0
2005-05-24 17:40:00,2.24616,2.24645,2.24563,2.24571,223600000.0
2005-05-24 17:45:00,2.24597,2.24661,2.24553,2.24615,213100000.0
2005-05-24 17:50:00,2.24619,2.24726,2.24591,2.24723,180600000.0
2005-05-24 17:55:00,2.24706,2.24747,2.24649,2.24735,169500000.0
2005-05-24 18:00:00,2.2472,2.24778,2.24661,2.24745,1485000001.0
2005-05-24 18:05:00,2.24758,2.24797,2.24661,2.2472,1719100001.0
2005-05-24 18:10:00,2.24729,2.2483,2.24691,2.24768,1110000000.0
2005-05-24 18:15:00,2.24736,2.24778,2.24633,2.24664,1291100001.0
2005-05-24 18:20:00,2.24664,2.248,2.24647,2.24776,1330700001.0
2005-05-24 18:25:00,2.24757,2.2483,2.2469,2.24719,1422700002.0
2005-05-24 18:30:00,2.24744,2.24844,2.24738,2.24738,1250100000.0
2005-05-24 18:35:00,2.2481,2.24868,2.2472,2.24781,616800000.0
2005-05-24 18:40:00,2.2481,2.24887,2.24766,2.24847,674100000.0
2005-05-24 18:45:00,2.2486,2.24949,2.24828,2.24949,258800000.0
2005-05-24 18:50:00,2.24906,2.24934,2.24825,2.24857,613700000.0
2005-05-24 18:55:00,2.24848,2.24968,2.24812,2.24951,732100001.0
2005-05-24 19:00:00,2.2495,2.2503,2.24886,2.24962,454300002.0
2005-05-24 19:05:00,2.24935,2.25048,2.24899,2.24981,808800000.0
2005-05-24 19:10:00,2.25001,2.25039,2.24886,2.24965,451600001.0
2005-05-24 19:15:00,2.24982,2.25043,2.24921,2.24975,411299999.0
2005-05-24 19:20:00,2.24987,2.25053,2.24928,2.24985,543800000.0
2005-05-24 19:25:00,2.24971,2.25045,2.24837,2.24862,484100000.0
2005-05-24 19:30:00,2.24872,2.24935,2.24811,2.24921,602100000.0
2005-05-24 19:35:00,2.24926,2.24964,2.24842,2.24952,368300000.0
2005-05-24 19:40:00,2.25016,2.25016,2.24841,2.24955,393100000.0
2005-05-24 19:45:00,2.24973,2.25004,2.24884,2.24918,341300000.0
2005-05-24 19:50:00,2.24934,2.24961,2.24868,2.24908,282600000.0
2005-05-24 19:55:00,2.24896,2.2497,2.24866,2.24931,464900000.0
2005-05-24 20:00:00,2.2493,2.24932,2.24688,2.24731,211300000.0
2005-05-24 20:05:00,2.24757,2.24791,2.24689,2.24751,253699999.0
2005-05-24 20:10:00,2.24762,2.24836,2.24687,2.24782,502800000.0
2005-05-24 20:15:00,2.24807,2.24912,2.24768,2.24885,669100001.0
2005-05-24 20:20:00,2.2487,2.24913,2.24791,2.24852,639900001.0
2005-05-24 20:25:00,2.24812,2.24874,2.24752,2.24794,794299999.0
2005-05-24 20:30:00,2.24835,2.24881,2.24742,2.24809,1167300000.0
2005-05-24 20:35:00,2.2481,2.24896,2.24748,2.24821,465300000.0
2005-05-24 20:40:00,2.24846,2.24878,2.2472,2.24815,667700000.0
2005-05-24 20:45:00,2.24782,2.24785,2.24699,2.24738,557899999.0
2005-05-24 20:50:00,2.24723,2.24768,2.24555,2.24636,758600001.0
2005-05-24 20:55:00,2.24669,2.24726,2.24582,2.24619,1095899999.0
2005-05-24 21:00:00,2.24607,2.24645,2.24501,2.24556,843500000.0
2005-05-24 21:05:00,2.24543,2.24615,2.24502,2.24578,208900000.0
2005-05-24 21:10:00,2.24599,2.24599,2.24445,2.24553,470100000.0
2005-05-24 21:15:00,2.24537,2.24614,2.24494,2.2461,609099999.0
2005-05-24 21:20:00,2.24563,2.24647,2.24527,2.24606,832099998.0
2005-05-24 21:25:00,2.24583,2.24615,2.2451,2.24577,307300001.0
2005-05-24 21:30:00,2.24558,2.24638,2.2448,2.24593,502400000.0
2005-05-24 21:35:00,2.2463,2.24636,2.2454,2.24599,257600000.0
2005-05-24 21:40:00,2.24607,2.24674,2.24539,2.24638,313599999.0
2005-05-24 21:45:00,2.24637,2.24668,2.24554,2.24583,430800000.0
2005-05-24 21:50:00,2.24627,2.24656,2.24521,2.24611,279900000.0
2005-05-24 21:55:00,2.24661,2.24677,2.24494,2.24604,375600000.0
2005-05-24 22:00:00,2.24568,2.24629,2.24486,2.24517,354900000.0
2005-05-24 22:05:00,2.24523,2.24582,2.24466,2.24532,251299999.0
2005-05-24 22:10:00,2.24522,2.24586,2.24455,2.24508,198000000.0
2005-05-24 22:15:00,2.24495,2.24558,2.24442,2.24442,376400000.0
2005-05-24 22:20:00,2.24458,2.24541,2.24383,2.24493,302300000.0
2005-05-24 22:25:00,2.24508,2.2456,2.24452,2.24517,325400001.0
2005-05-24 22:30:00,2.24497,2.24528,2.24416,2.24478,347499998.0
2005-05-24 22:35:00,2.24458,2.24511,2.24409,2.24429,187700000.0
2005-05-24 22:40:00,2.24437,2.2452,2.24405,2.2452,316100000.0
2005-05-24 22:45:00,2.24486,2.24538,2.24376,2.24421,349800000.0
2005-05-24 22:50:00,2.24465,2.24539,2.24422,2.2451,259800000.0
2005-05-24 22:55:00,2.24473,2.2461,2.2439,2.24461,208100000.0
2005-05-24 23:00:00,2.24443,2.24536,2.24429,2.24536,170000000.0
2005-05-24 23:05:00,2.24505,2.24573,2.24454,2.24547,283100001.0
2005-05-24 23:10:00,2.24506,2.24582,2.24438,2.24478,157400000.0
2005-05-24 23:15:00,2.24463,2.24554,2.24463,2.24516,136900000.0
2005-05-24 23:20:00,2.24524,2.24601,2.24477,2.24559,143400000.0
2005-05-24 23:25:00,2.24535,2.246,2.24496,2.24594,192100000.0
2005-05-24 23:30:00,2.24573,2.24624,2.24514,2.24611,182900000.0
2005-05-24 23:35:00,2.24606,2.2468,2.24535,2.24646,177800000.0
2005-05-24 23:40:00,2.24655,2.24681,2.24573,2.24624,180100000.0
2005-05-24 23:45:00,2.24618,2.247,2.24569,2.24668,219300001.0
2005-05-24 23:50:00,2.24703,2.24722,2.24589,2.24595,203700000.0
2005-05-24 23:55:00,2.24553,2.24757,2.24553,2.24668,148900000.0
2005-05-25 00:00:00,2.24678,2.24738,2.24608,2.24675,172600000.0
2005-05-25 00:05:00,2.24697,2.24749,2.24638,2.24688,216800000.0
2005-05-25 00:10:00,2.24663,2.24765,2.24655,2.24692,148800000.0
2005-05-25 00:15:00,2.24698,2.24742,2.24647,2.24667,185200000.0
2005-05-25 00:20:00,2.24765,2.24776,2.24656,2.24735,215800000.0
2005-05-25 00:25:00,2.24704,2.2478,2.2466,2.24682,219300001.0
2005-05-25 00:30:00,2.247,2.24792,2.24656,2.24738,187300000.0
2005-05-25 00:35:00,2.24755,2.24809,2.24703,2.24726,249700000.0
2005-05-25 00:40:00,2.24772,2.2483,2.24709,2.24814,150800000.0
2005-05-25 00:45:00,2.24827,2.24841,2.24716,2.24716,175400000.0
2005-05-25 00:50:00,2.24745,2.24792,2.24717,2.24727,196600000.0
2005-05-25 00:55:00,2.24713,2.24821,2.24709,2.24775,140300000.0
2005-05-25 01:00:00,2.24778,2.24818,2.24739,2.24769,177700000.0
2005-05-25 01:05:00,2.2476,2.24803,2.24664,2.24702,177800001.0
2005-05-25 01:10:00,2.2474,2.24794,2.24706,2.24741,187900000.0
2005-05-25 01:15:00,2.24775,2.24819,2.2465,2.24754,243000001.0
2005-05-25 01:20:00,2.24764,2.24807,2.24726,2.24794,190600000.0
2005-05-25 01:25:00,2.2478,2.24829,2.24716,2.24784,217599999.0
2005-05-25 01:30:00,2.2479,2.24809,2.24718,2.24718,212800000.0
2005-05-25 01:35:00,2.24722,2.24768,2.2467,2.24736,186400000.0
2005-05-25 01:40:00,2.24734,2.24813,2.24692,2.24715,167600000.0
2005-05-25 01:45:00,2.24747,2.24799,2.24677,2.24799,190600000.0
2005-05-25 01:50:00,2.24784,2.24808,2.24683,2.24756,173500000.0
2005-05-25 01:55:00,2.2473,2.24794,2.24683,2.2472,183000000.0
2005-05-25 02:00:00,2.24739,2.24815,2.24673,2.24791,157800000.0
2005-05-25 02:05:00,2.2481,2.24813,2.2471,2.24791,197100000.0
2005-05-25 02:10:00,2.24785,2.24856,2.24748,2.248,181800000.0
2005-05-25 02:15:00,2.24799,2.24903,2.24776,2.24828,151100000.0
2005-05-25 02:20:00,2.24798,2.24889,2.24765,2.2478,151300000.0
2005-05-25 02:25:00,2.24786,2.24867,2.24764,2.24794,185600000.0
2005-05-25 02:30:00,2.24818,2.24888,2.24741,2.24782,179500000.0
2005-05-25 02:35:00,2.24802,2.24861,2.24767,2.24783,164100000.0
2005-05-25 02:40:00,2.24766,2.2486,2.24749,2.2486,204200000.0
2005-05-25 02:45:00,2.24803,2.24879,2.24758,2.24795,177700001.0
2005-05-25 02:50:00,2.24798,2.24854,2.24774,2.24788,166400000.0
2005-05-25 02:55:00,2.24785,2.24858,2.24758,2.24831,195300000.0
2005-05-25 03:00:00,2.24864,2.24864,2.24764,2.24832,170500000.0
2005-05-25 03:05:00,2.2482,2.24861,2.24744,2.24786,225600000.0
2005-05-25 03:10:00,2.24765,2.24864,2.24743,2.24845,199800000.0
2005-05-25 03:15:00,2.24834,2.24906,2.24778,2.24895,200100000.0
2005-05-25 03:20:00,2.2486,2.24868,2.247,2.24702,183199999.0
2005-05-25 03:25:00,2.24736,2.24825,2.24732,2.24818,142600000.0
2005-05-25 03:30:00,2.24793,2.24861,2.24752,2.24791,177400000.0
2005-05-25 03:35:00,2.24854,2.24878,2.24754,2.24754,172600000.0
2005-05-25 03:40:00,2.24762,2.2482,2.24706,2.24752,194200000.0
2005-05-25 03:45:00,2.24737,2.24761,2.24636,2.24709,232000000.0
2005-05-25 03:50:00,2.24684,2.24715,2.24609,2.24674,175700000.0
2005-05-25 03:55:00,2.24655,2.24665,2.24595,2.2463,191700000.0
2005-05-25 04:00:00,2.24622,2.24725,2.24589,2.24719,218800000.0
2005-05-25 04:05:00,2.24707,2.24745,2.24645,2.24745,216500000.0
2005-05-25 04:10:00,2.24698,2.24826,2.2466,2.24773,179000000.0
2005-05-25 04:15:00,2.24777,2.24795,2.24663,2.24665,172700000.0
2005-05-25 04:20:00,2.24717,2.24762,2.24668,2.24709,224200001.0
2005-05-25 04:25:00,2.24737,2.24737,2.24587,2.24652,176500000.0
2005-05-25 04:30:00,2.2468,2.24795,2.24658,2.24688,182100000.0
2005-05-25 04:35:00,2.24683,2.2474,2.24595,2.24708,181400000.0
2005-05-25 04:40:00,2.24732,2.24742,2.24636,2.24681,187200000.0
2005-05-25 04:45:00,2.24665,2.24739,2.24622,2.24647,190200000.0
2005-05-25 04:50:00,2.2462,2.24738,2.24613,2.24661,221400000.0
2005-05-25 04:55:00,2.2469,2.24752,2.24627,2.24726,199900001.0
2005-05-25 05:00:00,2.24713,2.24778,2.24677,2.24716,163500000.0
2005-05-25 05:05:00,2.24722,2.2479,2.24694,2.24742,214000000.0
2005-05-25 05:10:00,2.24768,2.24775,2.24653,2.24653,196800000.0
2005-05-25 05:15:00,2.24675,2.2475,2.24637,2.24698,171100000.0
2005-05-25 05:20:00,2.2465,2.24737,2.24643,2.24704,185100000.0
2005-05-25 05:25:00,2.24745,2.24753,2.24652,2.24729,187000000.0
2005-05-25 05:30:00,2.24725,2.24777,2.24666,2.24761,180500000.0
2005-05-25 05:35:00,2.24758,2.24778,2.24668,2.24675,162200000.0
2005-05-25 05:40:00,2.24665,2.24741,2.24617,2.24707,206000001.0
2005-05-25 05:45:00,2.24689,2.24706,2.2461,2.24672,210700000.0
2005-05-25 05:50:00,2.24662,2.24752,2.24646,2.24684,206199999.0
2005-05-25 05:55:00,2.24652,2.24759,2.24628,2.24698,171700000.0
2005-05-25 06:00:00,2.24681,2.24706,2.24614,2.24619,198500000.0
2005-05-25 06:05:00,2.24643,2.24685,2.24583,2.24649,143200000.0
2005-05-25 06:10:00,2.24649,2.24773,2.24571,2.24765,195900000.0
2005-05-25 06:15:00,2.24763,2.24773,2.24614,2.24655,183300000.0
2005-05-25 06:20:00,2.24628,2.24699,2.24614,2.24699,196200000.0
2005-05-25 06:25:00,2.24641,2.2471,2.24597,2.24641,153400000.0
2005-05-25 06:30:00,2.24631,2.24721,2.24611,2.24678,150300000.0
2005-05-25 06:35:00,2.24676,2.24767,2.24563,2.24727,199400000.0
2005-05-25 06:40:00,2.24725,2.24744,2.24602,2.24638,143200000.0
2005-05-25 06:45:00,2.2466,2.24684,2.2459,2.24674,199200000.0
2005-05-25 06:50:00,2.24648,2.24698,2.24598,2.24668,162500000.0
2005-05-25 06:55:00,2.24645,2.24725,2.24636,2.24707,197100000.0
2005-05-25 07:00:00,2.24688,2.24752,2.24651,2.24727,191899999.0
2005-05-25 07:05:00,2.24722,2.24771,2.24673,2.24731,156200000.0
2005-05-25 07:10:00,2.24729,2.24789,2.2469,2.24751,202400001.0
2005-05-25 07:15:00,2.24737,2.24758,2.2465,2.24676,211000000.0
2005-05-25 07:20:00,2.24732,2.24792,2.24648,2.24745,194000000.0
2005-05-25 07:25:00,2.24742,2.24792,2.24702,2.24792,229200000.0
2005-05-25 07:30:00,2.24738,2.24858,2.24702,2.24769,208600000.0
2005-05-25 07:35:00,2.24813,2.24835,2.24743,2.24778,178100000.0
2005-05-25 07:40:00,2.24732,2.24893,2.24726,2.24865,155700000.0
2005-05-25 07:45:00,2.24855,2.24896,2.24785,2.24819,133400000.0
2005-05-25 07:50:00,2.24793,2.24894,2.2477,2.24839,198700000.0
2005-05-25 07:55:00,2.24818,2.24876,2.24733,2.24825,180200000.0
2005-05-25 08:00:00,2.24811,2.24867,2.24773,2.24837,214500000.0
2005-05-25 08:05:00,2.24825,2.24867,2.24754,2.24814,239500000.0
2005-05-25 08:10:00,2.24887,2.24893,2.24769,2.24862,185000000.0
2005-05-25 08:15:00,2.24862,2.24873,2.24774,2.24799,189700000.0
2005-05-25 08:20:00,2.24801,2.24853,2.2474,2.24782,198999999.0
2005-05-25 08:25:00,2.2482,2.24907,2.248,2.24855,179700001.0
2005-05-25 08:30:00,2.24871,2.24902,2.24795,2.24847,240400000.0
2005-05-25 08:35:00,2.24855,2.24954,2.24837,2.2491,199000000.0
2005-05-25 08:40:00,2.2487,2.24957,2.24838,2.24923,201100000.0
2005-05-25 08:45:00,2.24937,2.24943,2.24776,2.24793,218700000.0
2005-05-25 08:50:00,2.24776,2.24834,2.24742,2.2481,199400000.0
2005-05-25 08:55:00,2.24783,2.24842,2.24739,2.2478,201800000.0
2005-05-25 09:00:00,2.24736,2.24878,2.24688,2.24745,163500000.0
2005-05-25 09:05:00,2.24739,2.24759,2.24648,2.24719,162000000.0
2005-05-25 09:10:00,2.24733,2.24802,2.2472,2.24743,203800000.0
2005-05-25 09:15:00,2.247,2.24804,2.24602,2.24625,136100000.0
2005-05-25 09:20:00,2.24638,2.24687,2.24561,2.24588,205300001.0
2005-05-25 09:25:00,2.24579,2.24644,2.24526,2.24591,207100000.0
2005-05-25 09:30:00,2.2458,2.24654,2.2456,2.24654,179300000.0
2005-05-25 09:35:00,2.24611,2.24664,2.24551,2.24586,203300000.0
2005-05-25 09:40:00,2.24612,2.24663,2.24551,2.24622,233399999.0
2005-05-25 09:45:00,2.246,2.24665,2.24508,2.24626,203900000.0
2005-05-25 09:50:00,2.24618,2.24654,2.24494,2.24549,200800000.0
2005-05-25 09:55:00,2.24515,2.24606,2.24398,2.24419,148600000.0
2005-05-25 10:00:00,2.24437,2.24448,2.2435,2.244,196499999.0
2005-05-25 10:05:00,2.24393,2.24458,2.24319,2.24369,173800000.0
2005-05-25 10:10:00,2.24325,2.24432,2.2427,2.24372,191100000.0
2005-05-25 10:15:00,2.24362,2.24465,2.24351,2.24435,145200000.0
2005-05-25 10:20:00,2.24389,2.24484,2.24323,2.24368,224600000.0
2005-05-25 10:25:00,2.24357,2.24416,2.24295,2.24389,209100000.0
2005-05-25 10:30:00,2.24419,2.24419,2.24284,2.24379,199000000.0
2005-05-25 10:35:00,2.24368,2.24461,2.2431,2.24348,159700000.0
2005-05-25 10:40:00,2.24351,2.24435,2.24314,2.24418,219500001.0
2005-05-25 10:45:00,2.24394,2.2448,2.24367,2.24417,189600000.0
2005-05-25 10:50:00,2.24404,2.24439,2.24339,2.24404,172500000.0
2005-05-25 10:55:00,2.24385,2.24468,2.24343,2.24408,190200000.0
2005-05-25 11:00:00,2.24408,2.24434,2.24357,2.24366,159200000.0
2005-05-25 11:05:00,2.24355,2.24464,2.24345,2.24388,184600000.0
2005-05-25 11:10:00,2.24433,2.24481,2.24371,2.24445,224900000.0
2005-05-25 11:15:00,2.2439,2.245,2.24384,2.24492,181200000.0
2005-05-25 11:20:00,2.24473,2.24573,2.24432,2.24496,176800000.0
2005-05-25 11:25:00,2.24549,2.24576,2.24442,2.24444,206899999.0
2005-05-25 11:30:00,2.24428,2.24487,2.24401,2.2447,175500000.0
2005-05-25 11:35:00,2.24456,2.24509,2.2441,2.24482,176799999.0
2005-05-25 11:40:00,2.2445,2.24568,2.244,2.24516,162000000.0
2005-05-25 11:45:00,2.24495,2.24507,2.24389,2.24443,155300000.0
2005-05-25 11:50:00,2.2442,2.245,2.24404,2.24481,158400000.0
2005-05-25 11:55:00,2.24511,2.2453,2.24408,2.24509,234100000.0
2005-05-25 12:00:00,2.24481,2.24602,2.24464,2.24556,160600000.0
2005-05-25 12:05:00,2.24522,2.24604,2.24472,2.24575,200800000.0
2005-05-25 12:10:00,2.24543,2.24631,2.24512,2.24624,178600000.0
2005-05-25 12:15:00,2.24602,2.2468,2.24546,2.24671,190900000.0
2005-05-25 12:20:00,2.24623,2.24741,2.24612,2.24739,148400000.0
2005-05-25 12:25:00,2.24762,2.24776,2.24658,2.24704,202299999.0
2005-05-25 12:30:00,2.24736,2.24851,2.24676,2.24841,197200000.0
2005-05-25 12:35:00,2.24844,2.24921,2.24767,2.24921,173700000.0
2005-05-25 12:40:00,2.24895,2.24935,2.2483,2.24862,279300000.0
2005-05-25 12:45:00,2.24855,2.24915,2.24796,2.24838,204300001.0
2005-05-25 12:50:00,2.24857,2.24857,2.24709,2.24823,170600000.0
2005-05-25 12:55:00,2.2484,2.24902,2.24791,2.24888,167000000.0
2005-05-25 13:00:00,2.2489,2.2489,2.24747,2.24842,204800000.0
2005-05-25 13:05:00,2.24829,2.24904,2.24789,2.24864,197800000.0
2005-05-25 13:10:00,2.24871,2.24927,2.24777,2.24861,192900000.0
2005-05-25 13:15:00,2.2485,2.24949,2.24814,2.24879,173500000.0
2005-05-25 13:20:00,2.24831,2.24916,2.24829,2.24867,168900000.0
2005-05-25 13:25:00,2.24849,2.24891,2.24782,2.24834,186000000.0
2005-05-25 13:30:00,2.24874,2.24892,2.24789,2.24837,247499999.0
2005-05-25 13:35:00,2.24847,2.24873,2.24761,2.24796,183300000.0
2005-05-25 13:40:00,2.24791,2.24848,2.24749,2.24815,175500000.0
2005-05-25 13:45:00,2.2479,2.24833,2.24709,2.24748,161900000.0
2005-05-25 13:50:00,2.24741,2.24759,2.2465,2.24706,200900000.0
2005-05-25 13:55:00,2.24673,2.2475,2.24638,2.24674,186500000.0
2005-05-25 14:00:00,2.24728,2.248,2.24664,2.2469,160000000.0
2005-05-25 14:05:00,2.24674,2.24776,2.24654,2.24668,156000000.0
2005-05-25 14:10:00,2.24702,2.24702,2.246,2.24642,220700000.0
2005-05-25 14:15:00,2.24613,2.24729,2.2461,2.24697,188800000.0
2005-05-25 14:20:00,2.24657,2.24719,2.24611,2.2466,223200001.0
2005-05-25 14:25:00,2.24666,2.24769,2.24666,2.24751,186800000.0
2005-05-25 14:30:00,2.24745,2.24745,2.24653,2.24729,183900000.0
2005-05-25 14:35:00,2.24725,2.24774,2.24673,2.24763,158700000.0
2005-05-25 14:40:00,2.24803,2.24813,2.24705,2.24781,178100000.0
2005-05-25 14:45:00,2.24755,2.24825,2.24728,2.24756,166600000.0
2005-05-25 14:50:00,2.24761,2.24785,2.24656,2.24709,177600001.0
2005-05-25 14:55:00,2.24694,2.2474,2.24655,2.24681,172900000.0
2005-05-25 15:00:00,2.24642,2.24742,2.24625,2.24658,244800000.0
2005-05-25 15:05:00,2.24655,2.24667,2.24596,2.24605,179000000.0
2005-05-25 15:10:00,2.24615,2.24688,2.24551,2.24688,181999999.0
2005-05-25 15:15:00,2.24665,2.24665,2.246,2.24627,162700000.0
2005-05-25 15:20:00,2.24619,2.24657,2.24558,2.24586,166600000.0
2005-05-25 15:25:00,2.24573,2.246,2.24503,2.24589,208200001.0
2005-05-25 15:30:00,2.24563,2.24605,2.24508,2.24531,191799999.0
2005-05-25 15:35:00,2.24517,2.24557,2.24461,2.24536,228400000.0
2005-05-25 15:40:00,2.24497,2.2454,2.24455,2.24484,145500000.0
2005-05-25 15:45:00,2.24485,2.24543,2.2446,2.24543,191600000.0
2005-05-25 15:50:00,2.24535,2.24579,2.24488,2.24525,183800000.0
2005-05-25 15:55:00,2.2452,2.2458,2.24486,2.24503,139000000.0
2005-05-25 16:00:00,2.24524,2.24528,2.24436,2.24507,228099999.0
2005-05-25 16:05:00,2.2449,2.24531,2.24425,2.24531,204500000.0
2005-05-25 16:10:00,2.24521,2.24551,2.24461,2.24464,177300000.0
2005-05-25 16:15:00,2.24471,2.24565,2.24434,2.24546,178200000.0
2005-05-25 16:20:00,2.2452,2.24603,2.24485,2.24551,189300000.0
2005-05-25 16:25:00,2.24584,2.24584,2.24463,2.24518,170100000.0
2005-05-25 16:30:00,2.24522,2.24536,2.24426,2.24468,195300000.0
2005-05-25 16:35:00,2.24479,2.24532,2.24421,2.24488,191499999.0
2005-05-25 16:40:00,2.2452,2.24568,2.24459,2.24506,214900000.0
2005-05-25 16:45:00,2.24541,2.24559,2.24446,2.2446,153200000.0
2005-05-25 16:50:00,2.24453,2.24546,2.24422,2.24507,194500000.0
2005-05-25 16:55:00,2.24499,2.24604,2.2445,2.24595,155900000.0
2005-05-25 17:00:00,2.24581,2.24636,2.24487,2.24531,230900000.0
2005-05-25 17:05:00,2.24538,2.24551,2.24409,2.24471,194900000.0
2005-05-25 17:10:00,2.24472,2.24506,2.24428,2.24485,162200000.0
2005-05-25 17:15:00,2.24483,2.24566,2.24442,2.24496,168900000.0
2005-05-25 17:20:00,2.24565,2.24591,2.24494,2.24555,210000000.0
2005-05-25 17:25:00,2.24584,2.24588,2.24476,2.24503,221800000.0
2005-05-25 17:30:00,2.24496,2.2455,2.24448,2.2448,234599998.0
2005-05-25 17:35:00,2.24481,2.24556,2.24466,2.24513,207300000.0
2005-05-25 17:40:00,2.24539,2.24574,2.24473,2.24566,190300000.0
2005-05-25 17:45:00,2.24567,2.24646,2.24493,2.24545,168900000.0
2005-05-25 17:50:00,2.24549,2.24577,2.24468,2.24534,188600000.0
2005-05-25 17:55:00,2.24552,2.24561,2.24475,2.24522,197000000.0
2005-05-25 18:00:00,2.24508,2.24579,2.24451,2.24562,1442999999.0
2005-05-25 18:05:00,2.24556,2.24574,2.24401,2.24543,1812999999.0
2005-05-25 18:10:00,2.24584,2.24584,2.24462,2.24535,1186800000.0
2005-05-25 18:15:00,2.24542,2.2461,2.24476,2.24565,1355900001.0
2005-05-25 18:20:00,2.24533,2.24603,2.24465,2.24514,1314800000.0
2005-05-25 18:25:00,2.24552,2.24657,2.24488,2.24609,1321800000.0
2005-05-25 18:30:00,2.24592,2.24657,2.24543,2.2461,1263999999.0
2005-05-25 18:35:00,2.24611,2.24644,2.24539,2.24587,626600001.0
2005-05-25 18:40:00,2.24604,2.24638,2.24527,2.24564,685499999.0
2005-05-25 18:45:00,2.24541,2.24613,2.24518,2.24613,310000000.0
2005-05-25 18:50:00,2.2457,2.24634,2.24528,2.24594,615400000.0
2005-05-25 18:55:00,2.24594,2.24646,2.24529,2.24594,721499998.0
2005-05-25 19:00:00,2.24565,2.24617,2.24527,2.24575,384800000.0
2005-05-25 19:05:00,2.24574,2.2469,2.24561,2.24618,796000001.0
2005-05-25 19:10:00,2.24615,2.2467,2.24536,2.2458,432800000.0
2005-05-25 19:15:00,2.24614,2.24646,2.24547,2.24577,416600000.0
2005-05-25 19:20:00,2.24557,2.24642,2.24506,2.24577,538700000.0
2005-05-25 19:25:00,2.24579,2.24597,2.2449,2.24575,448400000.0
2005-05-25 19:30:00,2.2454,2.24647,2.24519,2.24591,633999996.0
2005-05-25 19:35:00,2.2459,2.24685,2.24576,2.24648,425300000.0
2005-05-25 19:40:00,2.24653,2.247,2.24595,2.24636,392700001.0
2005-05-25 19:45:00,2.24614,2.24705,2.24592,2.24673,375799999.0
2005-05-25 19:50:00,2.24686,2.24719,2.24596,2.2461,291000000.0
2005-05-25 19:55:00,2.24626,2.24703,2.24568,2.24641,455299999.0
2005-05-25 20:00:00,2.2463,2.24765,2.24603,2.24667,260700001.0
2005-05-25 20:05:00,2.24737,2.24805,2.24719,2.24729,289799999.0
2005-05-25 20:10:00,2.24817,2.24835,2.24729,2.24766,484999999.0
2005-05-25 20:15:00,2.2473,2.24808,2.24673,2.24763,618300000.0
2005-05-25 20:20:00,2.24764,2.24796,2.24684,2.24787,589200000.0
2005-05-25 20:25:00,2.2481,2.24815,2.24705,2.24742,907099999.0
2005-05-25 20:30:00,2.24758,2.24863,2.24723,2.24813,1117900001.0
2005-05-25 20:35:00,2.24843,2.2485,2.24731,2.2482,549200000.0
2005-05-25 20:40:00,2.24818,2.24826,2.2467,2.24724,658000000.0
2005-05-25 20:45:00,2.24729,2.2476,2.24613,2.24664,543399998.0
2005-05-25 20:50:00,2.24668,2.2475,2.24598,2.2467,797500000.0
2005-05-25 20:55:00,2.24686,2.24735,2.24645,2.24718,999200001.0
2005-05-25 21:00:00,2.24706,2.24771,2.2463,2.24704,816600001.0
2005-05-25 21:05:00,2.24722,2.24753,2.24679,2.24708,240400000.0
2005-05-25 21:10:00,2.2471,2.24769,2.24652,2.24705,515999998.0
2005-05-25 21:15:00,2.24719,2.24747,2.24636,2.24672,555100001.0
2005-05-25 21:20:00,2.24702,2.24738,2.24645,2.24693,734000000.0
2005-05-25 21:25:00,2.24704,2.24732,2.24616,2.24649,316200001.0
2005-05-25 21:30:00,2.24664,2.24676,2.24552,2.24588,379200001.0
2005-05-25 21:35:00,2.24602,2.2463,2.24522,2.2462,257000000.0
2005-05-25 21:40:00,2.2463,2.24683,2.24555,2.24622,389200000.0
2005-05-25 21:45:00,2.24618,2.24673,2.24554,2.24627,415700000.0
2005-05-25 21:50:00,2.24635,2.24655,2.24565,2.24577,289500000.0
2005-05-25 21:55:00,2.24564,2.24647,2.24515,2.24595,448200000.0
2005-05-25 22:00:00,2.24636,2.24657,2.24513,2.24556,328200000.0
2005-05-25 22:05:00,2.24552,2.24619,2.24516,2.24542,218000000.0
2005-05-25 22:10:00,2.24575,2.24584,2.24494,2.24543,255199998.0
2005-05-25 22:15:00,2.24513,2.24597,2.245,2.24559,391000000.0
2005-05-25 22:20:00,2.24609,2.24643,2.24538,2.24589,259599999.0
2005-05-25 22:25:00,2.24586,2.2464,2.24509,2.24586,343399998.0
2005-05-25 22:30:00,2.24587,2.24645,2.24522,2.24548,303900000.0
2005-05-25 22:35:00,2.24586,2.2461,2.24469,2.24566,189900000.0
2005-05-25 22:40:00,2.24586,2.24632,2.24519,2.24599,362300000.0
2005-05-25 22:45:00,2.24608,2.24663,2.2455,2.24602,387399999.0
2005-05-25 22:50:00,2.24645,2.24673,2.24557,2.24597,287099999.0
2005-05-25 22:55:00,2.24576,2.24687,2.24528,2.24621,207500000.0
2005-05-25 23:00:00,2.24627,2.2464,2.24502,2.24575,200500001.0
2005-05-25 23:05:00,2.24583,2.24596,2.24528,2.24589,167100000.0
2005-05-25 23:10:00,2.2451,2.24595,2.24498,2.24568,159800000.0
2005-05-25 23:15:00,2.24583,2.24636,2.24536,2.24613,185100000.0
2005-05-25 23:20:00,2.24621,2.24621,2.245,2.24594,152400000.0
2005-05-25 23:25:00,2.24642,2.24648,2.24544,2.24612,206000000.0
2005-05-25 23:30:00,2.24535,2.24621,2.24514,2.24583,233300000.0
2005-05-25 23:35:00,2.24538,2.24637,2.24513,2.24621,185400000.0
2005-05-25 23:40:00,2.24603,2.24643,2.24539,2.24555,213600000.0
2005-05-25 23:45:00,2.24592,2.24651,2.24528,2.24578,192800000.0
2005-05-25 23:50:00,2.24643,2.24657,2.2449,2.24644,192000000.0
2005-05-25 23:55:00,2.24606,2.24676,2.24575,2.24676,173500000.0
2005-05-26 00:00:00,2.24666,2.24747,2.24568,2.24711,189100000.0
2005-05-26 00:05:00,2.24641,2.24788,2.24641,2.24676,201900000.0
2005-05-26 00:10:00,2.24702,2.24762,2.24624,2.24666,172400000.0
2005-05-26 00:15:00,2.24659,2.24726,2.24629,2.24629,158400000.0
2005-05-26 00:20:00,2.24663,2.24752,2.24625,2.24676,173600000.0
2005-05-26 00:25:00,2.24653,2.24734,2.24635,2.24664,203500000.0
2005-05-26 00:30:00,2.24702,2.24716,2.24616,2.24668,151500000.0
2005-05-26 00:35:00,2.24672,2.24705,2.24608,2.24676,184100000.0
2005-05-26 00:40:00,2.247,2.24741,2.2462,2.24682,190900000.0
2005-05-26 00:45:00,2.24705,2.24755,2.24643,2.24685,214100000.0
2005-05-26 00:50:00,2.24715,2.24717,2.24628,2.24708,164300000.0
2005-05-26 00:55:00,2.2467,2.2472,2.24646,2.24683,159400000.0
2005-05-26 01:00:00,2.24733,2.24752,2.24644,2.24745,224999999.0
2005-05-26 01:05:00,2.2475,2.24781,2.24688,2.24688,166700000.0
2005-05-26 01:10:00,2.24777,2.24794,2.24691,2.24743,154900000.0
2005-05-26 01:15:00,2.24756,2.24784,2.24658,2.24742,195000000.0
2005-05-26 01:20:00,2.24741,2.24767,2.2465,2.24765,195099999.0
2005-05-26 01:25:00,2.24777,2.24784,2.24677,2.24683,185200000.0
2005-05-26 01:30:00,2.24703,2.24757,2.24645,2.24726,225300000.0
2005-05-26 01:35:00,2.24705,2.24736,2.246,2.2466,266600000.0
2005-05-26 01:40:00,2.24698,2.24751,2.24637,2.24676,192600000.0
2005-05-26 01:45:00,2.24696,2.2475,2.24623,2.24709,182300001.0
2005-05-26 01:50:00,2.24647,2.24735,2.24588,2.24676,198300000.0
2005-05-26 01:55:00,2.24692,2.24831,2.24675,2.24791,180700000.0
2005-05-26 02:00:00,2.24774,2.2479,2.24664,2.24764,173600000.0
2005-05-26 02:05:00,2.24792,2.24794,2.24694,2.24726,228100000.0
2005-05-26 02:10:00,2.2475,2.24765,2.24665,2.24712,200700000.0
2005-05-26 02:15:00,2.24692,2.24745,2.24635,2.24729,206800000.0
2005-05-26 02:20:00,2.24699,2.24748,2.24622,2.24691,174100000.0
2005-05-26 02:25:00,2.24695,2.24721,2.24596,2.24617,173500000.0
2005-05-26 02:30:00,2.24639,2.24677,2.24583,2.2463,148100000.0
2005-05-26 02:35:00,2.2461,2.24694,2.24567,2.2465,188499999.0
2005-05-26 02:40:00,2.24643,2.24687,2.24582,2.24639,147000000.0
2005-05-26 02:45:00,2.24615,2.24674,2.24563,2.24648,204100000.0
2005-05-26 02:50:00,2.24639,2.24691,2.24603,2.24613,181000000.0
2005-05-26 02:55:00,2.2463,2.24702,2.24603,2.24647,137600000.0
2005-05-26 03:00:00,2.24617,2.24674,2.24573,2.24663,161200000.0
2005-05-26 03:05:00,2.24598,2.2464,2.2454,2.24569,120300000.0
2005-05-26 03:10:00,2.24569,2.24622,2.24512,2.24584,171900000.0
2005-05-26 03:15:00,2.24563,2.24631,2.24518,2.2456,200900000.0
2005-05-26 03:20:00,2.24623,2.24629,2.24533,2.24603,234400000.0
2005-05-26 03:25:00,2.24599,2.24638,2.24547,2.24568,187900000.0
2005-05-26 03:30:00,2.2456,2.24654,2.24538,2.24615,152200000.0
2005-05-26 03:35:00,2.24618,2.24667,2.24558,2.24667,176100000.0
2005-05-26 03:40:00,2.24645,2.24695,2.24577,2.24646,170800000.0
2005-05-26 03:45:00,2.24625,2.24682,2.24592,2.24676,179700000.0
2005-05-26 03:50:00,2.24605,2.24693,2.24558,2.24621,157100000.0
2005-05-26 03:55:00,2.24641,2.24717,2.24563,2.24652,167200000.0
2005-05-26 04:00:00,2.24692,2.24706,2.24622,2.24669,138000000.0
2005-05-26 04:05:00,2.24655,2.24715,2.24629,2.2471,173700000.0
2005-05-26 04:10:00,2.24698,2.24735,2.24603,2.24691,183999999.0
2005-05-26 04:15:00,2.24688,2.24728,2.24655,2.2468,198400000.0
2005-05-26 04:20:00,2.24723,2.24724,2.24586,2.24637,177000000.0
2005-05-26 04:25:00,2.24667,2.24717,2.24608,2.24668,205600000.0
2005-05-26 04:30:00,2.24638,2.24731,2.24619,2.24698,166700000.0
2005-05-26 04:35:00,2.24715,2.24721,2.24628,2.24718,251399999.0
2005-05-26 04:40:00,2.24665,2.24729,2.24649,2.24696,215900000.0
2005-05-26 04:45:00,2.2465,2.24752,2.2462,2.2462,215100000.0
2005-05-26 04:50:00,2.24645,2.24735,2.24623,2.24667,177000000.0
2005-05-26 04:55:00,2.24672,2.2478,2.24621,2.24693,210000000.0
2005-05-26 05:00:00,2.24696,2.2472,2.24605,2.2467,209200000.0
2005-05-26 05:05:00,2.24656,2.24773,2.24652,2.24763,162300000.0
2005-05-26 05:10:00,2.24761,2.24778,2.24682,2.24714,189400001.0
2005-05-26 05:15:00,2.2473,2.24775,2.24656,2.24762,238700000.0
2005-05-26 05:20:00,2.24688,2.24756,2.24667,2.24708,181400000.0
2005-05-26 05:25:00,2.24705,2.24765,2.24664,2.24707,172400000.0
2005-05-26 05:30:00,2.24724,2.2474,2.24662,2.24695,205500000.0
2005-05-26 05:35:00,2.2469,2.24716,2.24629,2.24701,175400000.0
2005-05-26 05:40:00,2.24677,2.2469,2.24604,2.24643,139900000.0
2005-05-26 05:45:00,2.24651,2.24682,2.24587,2.2462,182400000.0
2005-05-26 05:50:00,2.2464,2.24729,2.24601,2.24724,212600000.0
2005-05-26 05:55:00,2.24699,2.2475,2.24646,2.24674,142700000.0
2005-05-26 06:00:00,2.2467,2.24749,2.24637,2.24711,180800000.0
2005-05-26 06:05:00,2.24684,2.24728,2.24597,2.24597,219600000.0
2005-05-26 06:10:00,2.24608,2.24698,2.24608,2.24683,217300000.0
2005-05-26 06:15:00,2.24686,2.24696,2.24561,2.24667,190400000.0
2005-05-26 06:20:00,2.24665,2.24783,2.2461,2.24732,232300001.0
2005-05-26 06:25:00,2.24722,2.24905,2.24677,2.2484,177200000.0
2005-05-26 06:30:00,2.24843,2.24916,2.24815,2.24823,184400000.0
2005-05-26 06:35:00,2.24866,2.2499,2.24818,2.24962,160300000.0
2005-05-26 06:40:00,2.24953,2.25037,2.24922,2.24974,174400000.0
2005-05-26 06:45:00,2.24932,2.24978,2.24891,2.24943,171500000.0
2005-05-26 06:50:00,2.24938,2.24959,2.24872,2.2491,251899999.0
2005-05-26 06:55:00,2.24874,2.2494,2.24833,2.24901,218700000.0
2005-05-26 07:00:00,2.24851,2.24888,2.24764,2.24764,180700000.0
2005-05-26 07:05:00,2.24826,2.24855,2.24755,2.24855,201100000.0
2005-05-26 07:10:00,2.24798,2.249,2.24734,2.24859,189500000.0
2005-05-26 07:15:00,2.2489,2.2489,2.24752,2.24848,192600000.0
2005-05-26 07:20:00,2.24827,2.24835,2.24616,2.24636,211400000.0
2005-05-26 07:25:00,2.24651,2.2476,2.24624,2.2471,185800000.0
2005-05-26 07:30:00,2.24749,2.2479,2.24694,2.24776,192600000.0
2005-05-26 07:35:00,2.24785,2.24824,2.24721,2.24794,203300000.0
2005-05-26 07:40:00,2.24752,2.24868,2.24752,2.24866,192000001.0
2005-05-26 07:45:00,2.24888,2.24909,2.24811,2.24844,148400000.0
2005-05-26 07:50:00,2.2489,2.25008,2.24842,2.24932,169900000.0
2005-05-26 07:55:00,2.24934,2.25003,2.24872,2.24946,204800001.0
2005-05-26 08:00:00,2.25013,2.25035,2.24948,2.24978,179500000.0
2005-05-26 08:05:00,2.24973,2.25094,2.24973,2.25024,224200000.0
2005-05-26 08:10:00,2.2501,2.25069,2.24868,2.24868,169700000.0
2005-05-26 08:15:00,2.24866,2.25006,2.24851,2.2499,201800000.0
2005-05-26 08:20:00,2.24964,2.24983,2.24746,2.24755,174100000.0
2005-05-26 08:25:00,2.24757,2.2479,2.24677,2.24722,208400000.0
2005-05-26 08:30:00,2.24675,2.24719,2.24594,2.24625,199600000.0
2005-05-26 08:35:00,2.24645,2.24688,2.24521,2.24561,195400000.0
2005-05-26 08:40:00,2.24551,2.2463,2.24285,2.24328,247300001.0
2005-05-26 08:45:00,2.2434,2.24394,2.24297,2.24387,163500000.0
2005-05-26 08:50:00,2.24365,2.24425,2.24319,2.24351,189700000.0
2005-05-26 08:55:00,2.24367,2.24453,2.24342,2.24355,188300000.0
2005-05-26 09:00:00,2.24335,2.24419,2.24323,2.24404,191600001.0
2005-05-26 09:05:00,2.24391,2.24441,2.24318,2.24359,208700000.0
2005-05-26 09:10:00,2.24343,2.24414,2.24338,2.24409,232100000.0
2005-05-26 09:15:00,2.24401,2.24443,2.24337,2.24435,186900000.0
2005-05-26 09:20:00,2.24414,2.24517,2.24401,2.24514,218500002.0
2005-05-26 09:25:00,2.2447,2.24518,2.24446,2.24513,217600000.0
2005-05-26 09:30:00,2.24484,2.24647,2.24484,2.24605,235900000.0
2005-05-26 09:35:00,2.24614,2.24687,2.2461,2.24621,209300000.0
2005-05-26 09:40:00,2.24622,2.24623,2.24483,2.24509,176400000.0
2005-05-26 09:45:00,2.24504,2.24533,2.24423,2.24474,182400000.0
2005-05-26 09:50:00,2.24525,2.24529,2.24425,2.24435,175500000.0
2005-05-26 09:55:00,2.24428,2.24544,2.24427,2.2453,208800000.0
2005-05-26 10:00:00,2.24528,2.24592,2.24469,2.24558,146500000.0
2005-05-26 10:05:00,2.2456,2.24561,2.2446,2.24492,211999999.0
2005-05-26 10:10:00,2.24547,2.24547,2.24455,2.24512,207000001.0
2005-05-26 10:15:00,2.24525,2.24534,2.24431,2.24516,169900000.0
2005-05-26 10:20:00,2.24529,2.24562,2.2445,2.24493,216200000.0
2005-05-26 10:25:00,2.24477,2.24533,2.24399,2.24494,211200000.0
2005-05-26 10:30:00,2.24485,2.2455,2.24443,2.24529,183200000.0
2005-05-26 10:35:00,2.24555,2.24636,2.24475,2.24636,196500000.0
2005-05-26 10:40:00,2.24634,2.24707,2.24599,2.24685,170100000.0
2005-05-26 10:45:00,2.2466,2.2471,2.24638,2.24696,192500000.0
2005-05-26 10:50:00,2.24691,2.24716,2.2461,2.24711,192599998.0
2005-05-26 10:55:00,2.247,2.24747,2.24625,2.24688,172500000.0
2005-05-26 11:00:00,2.24666,2.24718,2.2463,2.2467,209400000.0
2005-05-26 11:05:00,2.24662,2.24732,2.24649,2.24692,190700001.0
2005-05-26 11:10:00,2.24692,2.24718,2.24654,2.24684,231600000.0
2005-05-26 11:15:00,2.24678,2.24806,2.24678,2.24699,204900000.0
2005-05-26 11:20:00,2.24707,2.2477,2.24683,2.24726,146700000.0
2005-05-26 11:25:00,2.24744,2.24866,2.24686,2.24847,227800001.0
2005-05-26 11:30:00,2.24815,2.25003,2.24813,2.25003,185600000.0
2005-05-26 11:35:00,2.24946,2.25054,2.24925,2.25046,180000000.0
2005-05-26 11:40:00,2.25034,2.25064,2.24964,2.25,194200000.0
2005-05-26 11:45:00,2.24988,2.25089,2.24963,2.25089,140500000.0
2005-05-26 11:50:00,2.25076,2.25133,2.25029,2.2511,170500000.0
2005-05-26 11:55:00,2.25072,2.2531,2.25057,2.25303,160400000.0
2005-05-26 12:00:00,2.2526,2.253,2.25136,2.2516,190600001.0
2005-05-26 12:05:00,2.25175,2.25218,2.25118,2.25148,184200000.0
2005-05-26 12:10:00,2.25156,2.25172,2.25076,2.25127,173500000.0
2005-05-26 12:15:00,2.25112,2.25129,2.25035,2.25036,201800000.0
2005-05-26 12:20:00,2.25092,2.25124,2.2502,2.25101,198500000.0
2005-05-26 12:25:00,2.25098,2.25143,2.25026,2.25111,176900000.0
2005-05-26 12:30:00,2.25122,2.25148,2.25072,2.25147,232200001.0
2005-05-26 12:35:00,2.25136,2.25264,2.25114,2.25261,252300000.0
2005-05-26 12:40:00,2.25223,2.25246,2.25131,2.25164,231600000.0
2005-05-26 12:45:00,2.25165,2.25206,2.25065,2.25127,217899999.0
2005-05-26 12:50:00,2.25137,2.25151,2.25046,2.25132,196300000.0
2005-05-26 12:55:00,2.25132,2.25175,2.25062,2.2516,195799999.0
2005-05-26 13:00:00,2.25182,2.25191,2.25087,2.25098,182800000.0
2005-05-26 13:05:00,2.25132,2.25165,2.2506,2.2514,191400000.0
2005-05-26 13:10:00,2.25175,2.25179,2.25092,2.25174,187800000.0
2005-05-26 13:15:00,2.25188,2.25306,2.25133,2.25285,181700000.0
2005-05-26 13:20:00,2.25241,2.25293,2.25173,2.25206,175700000.0
2005-05-26 13:25:00,2.25255,2.25352,2.2519,2.2529,144400000.0
2005-05-26 13:30:00,2.25346,2.25362,2.25233,2.25335,196900000.0
2005-05-26 13:35:00,2.25357,2.25357,2.25126,2.25155,229800000.0
2005-05-26 13:40:00,2.25187,2.25187,2.2507,2.25117,169100000.0
2005-05-26 13:45:00,2.25132,2.25219,2.25132,2.25175,182800000.0
2005-05-26 13:50:00,2.25214,2.25223,2.25086,2.25105,201200000.0
2005-05-26 13:55:00,2.2511,2.25122,2.25008,2.25021,221600000.0
2005-05-26 14:00:00,2.25032,2.25138,2.25025,2.25123,160900000.0
2005-05-26 14:05:00,2.25068,2.25156,2.25008,2.25015,152500000.0
2005-05-26 14:10:00,2.25028,2.25106,2.2498,2.25007,206700000.0
2005-05-26 14:15:00,2.24996,2.25063,2.24942,2.25043,188700000.0
2005-05-26 14:20:00,2.25058,2.25147,2.25019,2.25085,187300000.0
2005-05-26 14:25:00,2.25062,2.2513,2.24964,2.25064,188500000.0
2005-05-26 14:30:00,2.25112,2.25277,2.25034,2.25266,263600000.0
2005-05-26 14:35:00,2.25287,2.25483,2.25282,2.2541,210800000.0
2005-05-26 14:40:00,2.25415,2.25437,2.25342,2.25348,171600000.0
2005-05-26 14:45:00,2.25371,2.25376,2.25264,2.25323,162100000.0
2005-05-26 14:50:00,2.25305,2.2533,2.25221,2.25233,185900000.0
2005-05-26 14:55:00,2.25248,2.25345,2.25236,2.2528,192100001.0
2005-05-26 15:00:00,2.25245,2.25327,2.25242,2.25257,167900000.0
2005-05-26 15:05:00,2.2525,2.25279,2.25133,2.25175,149000000.0
2005-05-26 15:10:00,2.25181,2.253,2.25138,2.253,143599999.0
2005-05-26 15:15:00,2.25298,2.25406,2.25284,2.2534,204100000.0
2005-05-26 15:20:00,2.25352,2.25371,2.25271,2.25285,161900000.0
2005-05-26 15:25:00,2.25288,2.25321,2.25222,2.25222,161800000.0
2005-05-26 15:30:00,2.2527,2.25283,2.25151,2.2522,172800000.0
2005-05-26 15:35:00,2.25187,2.25187,2.25049,2.25093,212600000.0
2005-05-26 15:40:00,2.25125,2.25198,2.25098,2.25152,207900000.0
2005-05-26 15:45:00,2.25146,2.25188,2.25094,2.25129,207800000.0
2005-05-26 15:50:00,2.25157,2.25202,2.25086,2.25093,184800000.0
2005-05-26 15:55:00,2.25079,2.2513,2.25016,2.25122,168800000.0
2005-05-26 16:00:00,2.25111,2.25248,2.25084,2.25173,179100000.0
2005-05-26 16:05:00,2.25181,2.25217,2.25109,2.25206,151600001.0
2005-05-26 16:10:00,2.25235,2.25305,2.25193,2.25305,207200001.0
2005-05-26 16:15:00,2.25275,2.25359,2.25239,2.25343,189800000.0
2005-05-26 16:20:00,2.25339,2.25343,2.25164,2.25181,171200000.0
2005-05-26 16:25:00,2.25198,2.25198,2.25102,2.25128,166500000.0
2005-05-26 16:30:00,2.25149,2.25204,2.25087,2.25172,213300000.0
2005-05-26 16:35:00,2.25138,2.2517,2.25075,2.25126,162000000.0
2005-05-26 16:40:00,2.2514,2.2514,2.24968,2.25036,186300000.0
2005-05-26 16:45:00,2.2506,2.25097,2.24966,2.25027,185300000.0
2005-05-26 16:50:00,2.2502,2.251,2.24952,2.25032,211000000.0
2005-05-26 16:55:00,2.25004,2.25022,2.24928,2.24962,176700000.0
2005-05-26 17:00:00,2.24975,2.25074,2.2495,2.24962,185400000.0
2005-05-26 17:05:00,2.24952,2.24979,2.24843,2.24843,172300000.0
2005-05-26 17:10:00,2.24831,2.24904,2.24796,2.24877,158500000.0
2005-05-26 17:15:00,2.24869,2.2495,2.24839,2.24936,169700000.0
2005-05-26 17:20:00,2.24906,2.24988,2.24846,2.2496,209400000.0
2005-05-26 17:25:00,2.24946,2.25047,2.24946,2.25002,230200001.0
2005-05-26 17:30:00,2.24998,2.25058,2.24952,2.24969,190200000.0
2005-05-26 17:35:00,2.24992,2.25038,2.2493,2.25004,212900000.0
2005-05-26 17:40:00,2.24975,2.25036,2.24923,2.24975,214400000.0
2005-05-26 17:45:00,2.24945,2.24989,2.24845,2.2493,169900000.0
2005-05-26 17:50:00,2.2499,2.2499,2.24884,2.24937,178700000.0
2005-05-26 17:55:00,2.24955,2.25016,2.24879,2.24941,174800000.0
2005-05-26 18:00:00,2.24899,2.25051,2.24898,2.24997,1420199997.0
2005-05-26 18:05:00,2.24988,2.25054,2.2492,2.24971,1678900000.0
2005-05-26 18:10:00,2.25044,2.25053,2.24921,2.24977,1228000000.0
2005-05-26 18:15:00,2.24979,2.25013,2.24909,2.24942,1344200000.0
2005-05-26 18:20:00,2.24975,2.25003,2.2486,2.24951,1368400000.0
2005-05-26 18:25:00,2.24953,2.25062,2.2487,2.25043,1407900002.0
2005-05-26 18:30:00,2.25018,2.25178,2.25018,2.25158,1300100000.0
2005-05-26 18:35:00,2.25154,2.25205,2.25098,2.25155,598899999.0
2005-05-26 18:40:00,2.2518,2.25212,2.25055,2.25169,658600000.0
2005-05-26 18:45:00,2.25169,2.25202,2.2501,2.25134,300100001.0
2005-05-26 18:50:00,2.25106,2.25167,2.25063,2.25119,644600000.0
2005-05-26 18:55:00,2.25134,2.25189,2.25066,2.25093,719300001.0
2005-05-26 19:00:00,2.25096,2.25156,2.25037,2.2508,431699998.0
2005-05-26 19:05:00,2.25074,2.25135,2.25039,2.25095,879600001.0
2005-05-26 19:10:00,2.25062,2.25124,2.24999,2.25114,439699999.0
2005-05-26 19:15:00,2.25091,2.252,2.25052,2.25178,407300000.0
2005-05-26 19:20:00,2.25175,2.25208,2.2506,2.25125,547800000.0
2005-05-26 19:25:00,2.2514,2.25148,2.25026,2.25112,505800001.0
2005-05-26 19:30:00,2.25113,2.25137,2.25042,2.25081,594300000.0
2005-05-26 19:35:00,2.25089,2.25178,2.25058,2.25125,364299999.0
2005-05-26 19:40:00,2.25136,2.25167,2.2506,2.25081,424599999.0
2005-05-26 19:45:00,2.25089,2.25137,2.24969,2.25108,357000000.0
2005-05-26 19:50:00,2.25087,2.2515,2.25025,2.25045,339500000.0
2005-05-26 19:55:00,2.25058,2.25098,2.25007,2.25089,454499998.0
2005-05-26 20:00:00,2.25061,2.25167,2.25032,2.25055,237400000.0
2005-05-26 20:05:00,2.25043,2.25162,2.25043,2.25111,269000000.0
2005-05-26 20:10:00,2.25125,2.25149,2.25015,2.25095,550900001.0
2005-05-26 20:15:00,2.25087,2.25154,2.25039,2.25122,634900000.0
2005-05-26 20:20:00,2.25073,2.25163,2.25045,2.25143,598000001.0
2005-05-26 20:25:00,2.25135,2.2516,2.25052,2.25089,849700000.0
2005-05-26 20:30:00,2.25094,2.25188,2.25048,2.25113,1048000000.0
2005-05-26 20:35:00,2.25102,2.25125,2.25002,2.25123,484100000.0
2005-05-26 20:40:00,2.25118,2.25125,2.25,2.25034,670200001.0
2005-05-26 20:45:00,2.25031,2.25084,2.24937,2.24963,521999999.0
2005-05-26 20:50:00,2.24963,2.25106,2.24963,2.25089,830500001.0
2005-05-26 20:55:00,2.2507,2.25113,2.24961,2.25023,1120000000.0
2005-05-26 21:00:00,2.25022,2.2507,2.24918,2.24937,858600000.0
2005-05-26 21:05:00,2.2494,2.24988,2.24906,2.24968,232900001.0
2005-05-26 21:10:00,2.24986,2.25075,2.2489,2.25023,492300000.0
2005-05-26 21:15:00,2.25039,2.25069,2.24978,2.24999,711399997.0
2005-05-26 21:20:00,2.2502,2.25044,2.24926,2.24967,740800000.0
2005-05-26 21:25:00,2.24958,2.25041,2.24947,2.25013,280800000.0
2005-05-26 21:30:00,2.25001,2.25032,2.24905,2.24988,452300000.0
2005-05-26 21:35:00,2.25014,2.25063,2.24936,2.25019,237100000.0
2005-05-26 21:40:00,2.24995,2.25033,2.24912,2.24975,348700000.0
2005-05-26 21:45:00,2.24993,2.25009,2.24901,2.24994,451700000.0
2005-05-26 21:50:00,2.24946,2.24982,2.24892,2.24972,301500000.0
2005-05-26 21:55:00,2.24964,2.25005,2.24882,2.24979,437900000.0
2005-05-26 22:00:00,2.2497,2.25014,2.24897,2.24979,368500001.0
2005-05-26 22:05:00,2.24978,2.25042,2.24921,2.25005,192800000.0
2005-05-26 22:10:00,2.24959,2.25027,2.24918,2.24938,225699999.0
2005-05-26 22:15:00,2.24953,2.25006,2.249,2.24939,443300000.0
2005-05-26 22:20:00,2.24948,2.24996,2.24901,2.24908,232300000.0
2005-05-26 22:25:00,2.24925,2.24974,2.24885,2.24915,334700000.0
2005-05-26 22:30:00,2.24942,2.24964,2.24845,2.24845,303900000.0
2005-05-26 22:35:00,2.24882,2.24925,2.24866,2.249,176600000.0
2005-05-26 22:40:00,2.24929,2.24942,2.24854,2.24931,315400000.0
2005-05-26 22:45:00,2.24879,2.24927,2.2483,2.249,345000000.0
2005-05-26 22:50:00,2.24939,2.24962,2.24862,2.24886,195600000.0
2005-05-26 22:55:00,2.24959,2.24986,2.24889,2.24905,187700000.0
2005-05-26 23:00:00,2.2491,2.24952,2.24856,2.24893,181300000.0
2005-05-26 23:05:00,2.24901,2.24919,2.24824,2.24887,206700000.0
2005-05-26 23:10:00,2.24829,2.24899,2.24821,2.24849,191500000.0
2005-05-26 23:15:00,2.24838,2.24882,2.2477,2.24799,202400000.0
2005-05-26 23:20:00,2.24876,2.24876,2.24782,2.24798,177199999.0
2005-05-26 23:25:00,2.2486,2.24873,2.24762,2.24852,189800000.0
2005-05-26 23:30:00,2.2488,2.24904,2.24779,2.24877,206600000.0
2005-05-26 23:35:00,2.24835,2.24892,2.24787,2.24873,207400001.0
2005-05-26 23:40:00,2.24884,2.24929,2.24829,2.24865,168600000.0
2005-05-26 23:45:00,2.24847,2.24945,2.24847,2.24892,224100000.0
2005-05-26 23:50:00,2.24856,2.24935,2.2483,2.24868,237499999.0
2005-05-26 23:55:00,2.24872,2.24934,2.24825,2.249,162600000.0
2005-05-27 00:00:00,2.24893,2.24942,2.24876,2.24879,199800000.0
2005-05-27 00:05:00,2.24885,2.24942,2.24841,2.2489,157400001.0
2005-05-27 00:10:00,2.24914,2.24953,2.2487,2.24922,188399999.0
2005-05-27 00:15:00,2.24908,2.24946,2.2484,2.24907,216300000.0
2005-05-27 00:20:00,2.24942,2.24955,2.24862,2.24935,194500000.0
2005-05-27 00:25:00,2.2495,2.2496,2.24848,2.24909,201000000.0
2005-05-27 00:30:00,2.24912,2.24962,2.24857,2.24912,178500000.0
2005-05-27 00:35:00,2.24917,2.2494,2.24811,2.24911,136100000.0
2005-05-27 00:40:00,2.24903,2.24947,2.24823,2.24854,188800000.0
2005-05-27 00:45:00,2.24868,2.2493,2.24828,2.24883,190800000.0
2005-05-27 00:50:00,2.24879,2.24956,2.24847,2.24919,250700000.0
2005-05-27 00:55:00,2.24929,2.24985,2.2489,2.24983,203300000.0
2005-05-27 01:00:00,2.24955,2.25004,2.24904,2.24961,181500000.0
2005-05-27 01:05:00,2.24953,2.24989,2.24877,2.2489,159000000.0
2005-05-27 01:10:00,2.2494,2.24991,2.24906,2.2492,169800000.0
2005-05-27 01:15:00,2.24927,2.24986,2.24894,2.24975,226100000.0
2005-05-27 01:20:00,2.24892,2.25036,2.24892,2.25007,202500000.0
2005-05-27 01:25:00,2.25017,2.25049,2.24947,2.25033,188500000.0
2005-05-27 01:30:00,2.25008,2.25062,2.24955,2.25049,175100000.0
2005-05-27 01:35:00,2.2503,2.25091,2.24974,2.25062,182100000.0
2005-05-27 01:40:00,2.25083,2.251,2.24972,2.25005,171800000.0
2005-05-27 01:45:00,2.25025,2.25061,2.24937,2.25049,152000000.0
2005-05-27 01:50:00,2.25045,2.25082,2.24987,2.25065,202600001.0
2005-05-27 01:55:00,2.25079,2.25088,2.24956,2.24985,223000000.0
2005-05-27 02:00:00,2.25027,2.25105,2.24936,2.25069,181100000.0
2005-05-27 02:05:00,2.25075,2.25121,2.25003,2.25023,208800000.0
2005-05-27 02:10:00,2.25068,2.25132,2.25041,2.25088,204500000.0
2005-05-27 02:15:00,2.25089,2.25122,2.25025,2.25059,177800001.0
2005-05-27 02:20:00,2.25041,2.25132,2.25023,2.25124,147500000.0
2005-05-27 02:25:00,2.25088,2.25109,2.25021,2.25053,194100001.0
2005-05-27 02:30:00,2.25088,2.25104,2.24992,2.2503,220200000.0
2005-05-27 02:35:00,2.25068,2.25103,2.25014,2.25041,192800000.0
2005-05-27 02:40:00,2.25041,2.2512,2.25008,2.25058,165400001.0
2005-05-27 02:45:00,2.25079,2.25134,2.25033,2.251,182800001.0
2005-05-27 02:50:00,2.25079,2.25154,2.2504,2.25115,165200000.0
2005-05-27 02:55:00,2.25136,2.25154,2.25053,2.25102,167400000.0
2005-05-27 03:00:00,2.25084,2.25136,2.25046,2.25119,159300000.0
2005-05-27 03:05:00,2.25076,2.25148,2.25016,2.25089,163700001.0
2005-05-27 03:10:00,2.25098,2.25098,2.24986,2.25065,224499998.0
2005-05-27 03:15:00,2.25063,2.2507,2.24961,2.2501,136900000.0
2005-05-27 03:20:00,2.25041,2.25043,2.24944,2.24962,183599999.0
2005-05-27 03:25:00,2.24969,2.25036,2.24954,2.24985,170499998.0
2005-05-27 03:30:00,2.24995,2.25058,2.24959,2.2503,174500000.0
2005-05-27 03:35:00,2.24975,2.25059,2.24938,2.25044,167400000.0
2005-05-27 03:40:00,2.25013,2.25111,2.25013,2.25058,192600000.0
2005-05-27 03:45:00,2.25077,2.25106,2.24994,2.25106,188700000.0
2005-05-27 03:50:00,2.25072,2.25163,2.25015,2.25054,174100000.0
2005-05-27 03:55:00,2.2506,2.25122,2.25024,2.2508,219400000.0
2005-05-27 04:00:00,2.25054,2.25132,2.25033,2.25132,216000000.0
2005-05-27 04:05:00,2.25093,2.2513,2.25039,2.25074,187400000.0
2005-05-27 04:10:00,2.25076,2.25136,2.25044,2.25108,148800000.0
2005-05-27 04:15:00,2.25135,2.25169,2.25051,2.2515,208000000.0
2005-05-27 04:20:00,2.25123,2.25166,2.25058,2.25119,221500001.0
2005-05-27 04:25:00,2.251,2.25191,2.25085,2.25168,170600000.0
2005-05-27 04:30:00,2.25195,2.25218,2.25103,2.25175,171600000.0
2005-05-27 04:35:00,2.25192,2.25193,2.25065,2.25097,208700000.0
2005-05-27 04:40:00,2.25117,2.25169,2.25073,2.25131,207100000.0
2005-05-27 04:45:00,2.25117,2.25147,2.25039,2.25147,172700000.0
2005-05-27 04:50:00,2.25147,2.25162,2.25093,2.25125,185700000.0
2005-05-27 04:55:00,2.25156,2.25169,2.25051,2.25091,207800000.0
2005-05-27 05:00:00,2.25119,2.252,2.25055,2.25101,171600000.0
2005-05-27 05:05:00,2.25102,2.25174,2.25085,2.25129,198100000.0
2005-05-27 05:10:00,2.2511,2.25198,2.25071,2.25106,199900000.0
2005-05-27 05:15:00,2.25139,2.25159,2.25056,2.25139,204000000.0
2005-05-27 05:20:00,2.25117,2.25164,2.25064,2.25094,171500000.0
2005-05-27 05:25:00,2.25127,2.25161,2.25027,2.25046,210500000.0
2005-05-27 05:30:00,2.25066,2.25118,2.2499,2.2504,171800000.0
2005-05-27 05:35:00,2.25045,2.25073,2.24951,2.24955,128500000.0
2005-05-27 05:40:00,2.25013,2.25067,2.24976,2.24977,182400000.0
2005-05-27 05:45:00,2.2501,2.25113,2.24991,2.251,201700000.0
2005-05-27 05:50:00,2.25067,2.25103,2.24993,2.25081,191200001.0
2005-05-27 05:55:00,2.25089,2.25131,2.25047,2.25106,134600000.0
2005-05-27 06:00:00,2.25048,2.25152,2.25028,2.25123,198300000.0
2005-05-27 06:05:00,2.2511,2.25126,2.25044,2.25119,151500000.0
2005-05-27 06:10:00,2.25104,2.25141,2.25058,2.25087,226200000.0
2005-05-27 06:15:00,2.25093,2.25172,2.25067,2.25091,171500000.0
2005-05-27 06:20:00,2.25149,2.2518,2.25088,2.25163,206600000.0
2005-05-27 06:25:00,2.25131,2.25179,2.25081,2.25135,114700000.0
2005-05-27 06:30:00,2.2514,2.25145,2.25044,2.25089,170400000.0
2005-05-27 06:35:00,2.25068,2.25139,2.25046,2.25104,172400000.0
2005-05-27 06:40:00,2.25098,2.25119,2.25018,2.25086,174100000.0
2005-05-27 06:45:00,2.25033,2.25081,2.24989,2.25054,218200000.0
2005-05-27 06:50:00,2.25022,2.25135,2.24968,2.25123,160600000.0
2005-05-27 06:55:00,2.25105,2.25155,2.25017,2.25034,244600001.0
2005-05-27 07:00:00,2.25029,2.25117,2.25029,2.25068,169300000.0
2005-05-27 07:05:00,2.25109,2.25113,2.25013,2.25082,212700000.0
2005-05-27 07:10:00,2.25036,2.25097,2.24993,2.25071,225799998.0
2005-05-27 07:15:00,2.25074,2.25115,2.24991,2.25047,196799999.0
2005-05-27 07:20:00,2.25066,2.25122,2.2502,2.25088,190300000.0
2005-05-27 07:25:00,2.25053,2.25128,2.25021,2.25101,179900001.0
2005-05-27 07:30:00,2.2511,2.25119,2.24984,2.25049,198800000.0
2005-05-27 07:35:00,2.25087,2.2511,2.24964,2.24996,230400000.0
2005-05-27 07:40:00,2.25005,2.25105,2.24992,2.25035,151300000.0
2005-05-27 07:45:00,2.25059,2.25074,2.25002,2.25073,157500000.0
2005-05-27 07:50:00,2.25084,2.25099,2.25016,2.25037,156900000.0
2005-05-27 07:55:00,2.25014,2.25066,2.24915,2.25061,166900000.0
2005-05-27 08:00:00,2.25061,2.25061,2.24964,2.24965,187900000.0
2005-05-27 08:05:00,2.24969,2.25039,2.24946,2.24991,169100000.0
2005-05-27 08:10:00,2.24989,2.25082,2.24986,2.25042,236899999.0
2005-05-27 08:15:00,2.25007,2.25065,2.24861,2.2501,209200000.0
2005-05-27 08:20:00,2.25006,2.25047,2.24944,2.25026,180900000.0
2005-05-27 08:25:00,2.25012,2.25124,2.24978,2.25107,158100000.0
2005-05-27 08:30:00,2.25077,2.25142,2.24998,2.25125,174600000.0
2005-05-27 08:35:00,2.25121,2.25171,2.25052,2.25137,219100000.0
2005-05-27 08:40:00,2.25153,2.25169,2.25053,2.25127,194100000.0
2005-05-27 08:45:00,2.25164,2.25187,2.25073,2.25156,248800000.0
2005-05-27 08:50:00,2.25103,2.25139,2.25041,2.25082,158200000.0
2005-05-27 08:55:00,2.25084,2.251,2.24953,2.25043,162800000.0
2005-05-27 09:00:00,2.2507,2.25134,2.25042,2.25082,132200000.0
2005-05-27 09:05:00,2.25091,2.25128,2.25038,2.25102,199900000.0
2005-05-27 09:10:00,2.25053,2.25115,2.25034,2.25098,159700000.0
2005-05-27 09:15:00,2.2512,2.25157,2.25043,2.25066,189000000.0
2005-05-27 09:20:00,2.25118,2.25187,2.25046,2.25079,188500000.0
2005-05-27 09:25:00,2.251,2.25182,2.2507,2.25167,173600000.0
2005-05-27 09:30:00,2.2515,2.25182,2.25092,2.25118,190300000.0
2005-05-27 09:35:00,2.25128,2.25196,2.25097,2.25176,203399999.0
2005-05-27 09:40:00,2.25175,2.25252,2.25166,2.25242,194100000.0
2005-05-27 09:45:00,2.2524,2.25267,2.25163,2.25166,237899998.0
2005-05-27 09:50:00,2.25257,2.25311,2.25178,2.25251,174800000.0
2005-05-27 09:55:00,2.25282,2.25282,2.25162,2.25179,188400000.0
2005-05-27 10:00:00,2.2515,2.252,2.25071,2.25098,190100000.0
2005-05-27 10:05:00,2.25096,2.25125,2.25046,2.25082,173300000.0
2005-05-27 10:10:00,2.2509,2.25112,2.25001,2.25057,193999999.0
2005-05-27 10:15:00,2.25042,2.25093,2.25006,2.25063,185100000.0
2005-05-27 10:20:00,2.25069,2.25097,2.24992,2.25061,211200000.0
2005-05-27 10:25:00,2.25107,2.2511,2.24936,2.24971,207300000.0
2005-05-27 10:30:00,2.24983,2.25038,2.24942,2.24984,159300000.0
2005-05-27 10:35:00,2.24998,2.25035,2.2494,2.25017,194000000.0
2005-05-27 10:40:00,2.25029,2.25031,2.24946,2.24968,206000000.0
2005-05-27 10:45:00,2.24979,2.25046,2.24943,2.25035,185900000.0
2005-05-27 10:50:00,2.2504,2.25068,2.2495,2.24981,148300000.0
2005-05-27 10:55:00,2.24975,2.25021,2.24929,2.24977,190000000.0
2005-05-27 11:00:00,2.24923,2.24993,2.24869,2.24908,204200000.0
2005-05-27 11:05:00,2.24934,2.24987,2.24855,2.24889,151900001.0
2005-05-27 11:10:00,2.2489,2.24932,2.24837,2.24871,200100000.0
2005-05-27 11:15:00,2.24855,2.24947,2.24817,2.24905,219900000.0
2005-05-27 11:20:00,2.24901,2.24936,2.24836,2.24883,187000000.0
2005-05-27 11:25:00,2.2485,2.24926,2.24776,2.249,231800000.0
2005-05-27 11:30:00,2.24867,2.2491,2.24807,2.24882,217499999.0
2005-05-27 11:35:00,2.24885,2.25041,2.24883,2.24973,207500000.0
2005-05-27 11:40:00,2.25009,2.25063,2.24924,2.24949,192800000.0
2005-05-27 11:45:00,2.25008,2.25086,2.24905,2.24941,203600000.0
2005-05-27 11:50:00,2.24907,2.24937,2.24828,2.24887,180800000.0
2005-05-27 11:55:00,2.24883,2.24949,2.24863,2.24936,171200000.0
2005-05-27 12:00:00,2.24945,2.24964,2.24828,2.24844,188800000.0
2005-05-27 12:05:00,2.24856,2.24908,2.24738,2.24873,159300000.0
2005-05-27 12:10:00,2.24859,2.24908,2.24803,2.24849,209999998.0
2005-05-27 12:15:00,2.24856,2.24917,2.24794,2.24865,216900000.0
2005-05-27 12:20:00,2.24841,2.24864,2.24791,2.24813,180100000.0
2005-05-27 12:25:00,2.24834,2.24948,2.24788,2.24914,209500000.0
2005-05-27 12:30:00,2.24957,2.24991,2.24842,2.24947,201600001.0
2005-05-27 12:35:00,2.24932,2.24978,2.24882,2.24926,208299998.0
2005-05-27 12:40:00,2.24893,2.24992,2.24853,2.24953,219700000.0
2005-05-27 12:45:00,2.24942,2.25005,2.24877,2.25004,207100000.0
2005-05-27 12:50:00,2.2491,2.25059,2.24896,2.2505,165099999.0
2005-05-27 12:55:00,2.25007,2.25042,2.24888,2.2495,193600000.0
2005-05-27 13:00:00,2.24929,2.25053,2.24897,2.25012,193100000.0
2005-05-27 13:05:00,2.25012,2.25018,2.24899,2.24989,178000000.0
2005-05-27 13:10:00,2.2502,2.2506,2.24948,2.25053,203400000.0
2005-05-27 13:15:00,2.25011,2.25056,2.24887,2.24991,190000000.0
2005-05-27 13:20:00,2.25005,2.25024,2.24917,2.25015,189300000.0
2005-05-27 13:25:00,2.25012,2.25061,2.24928,2.25027,161300000.0
2005-05-27 13:30:00,2.2504,2.25094,2.24956,2.24956,198600000.0
2005-05-27 13:35:00,2.24926,2.25051,2.24901,2.25035,215300000.0
2005-05-27 13:40:00,2.25034,2.25155,2.25028,2.25081,155600000.0
2005-05-27 13:45:00,2.25107,2.25112,2.25013,2.25042,186500000.0
2005-05-27 13:50:00,2.25027,2.25103,2.24994,2.25073,184600001.0
2005-05-27 13:55:00,2.2508,2.25122,2.2502,2.25087,183400000.0
2005-05-27 14:00:00,2.25082,2.25129,2.25026,2.25102,196400000.0
2005-05-27 14:05:00,2.25121,2.25207,2.25053,2.25121,183100001.0
2005-05-27 14:10:00,2.25135,2.2521,2.25108,2.25195,212199999.0
2005-05-27 14:15:00,2.25201,2.25354,2.25201,2.25301,215100000.0
2005-05-27 14:20:00,2.2535,2.2537,2.25212,2.2524,176900000.0
2005-05-27 14:25:00,2.2521,2.25313,2.25197,2.25207,165700000.0
2005-05-27 14:30:00,2.2521,2.25271,2.25183,2.25233,173200000.0
2005-05-27 14:35:00,2.25257,2.25297,2.25205,2.25248,147300000.0
2005-05-27 14:40:00,2.25284,2.25289,2.25178,2.25196,223600000.0
2005-05-27 14:45:00,2.25222,2.25339,2.25175,2.25335,195100000.0
2005-05-27 14:50:00,2.25288,2.25333,2.25194,2.25206,176500000.0
2005-05-27 14:55:00,2.25211,2.25262,2.25153,2.25183,206700001.0
2005-05-27 15:00:00,2.25203,2.25236,2.25132,2.2517,171800000.0
2005-05-27 15:05:00,2.25175,2.25217,2.25111,2.2513,216300000.0
2005-05-27 15:10:00,2.25132,2.25206,2.25028,2.25109,213699999.0
2005-05-27 15:15:00,2.2509,2.25123,2.25035,2.25045,175700000.0
2005-05-27 15:20:00,2.25026,2.25051,2.24968,2.2502,137800000.0
2005-05-27 15:25:00,2.25,2.25014,2.2494,2.2497,203400000.0
2005-05-27 15:30:00,2.24978,2.25035,2.24909,2.24999,242800000.0
2005-05-27 15:35:00,2.25027,2.25051,2.24935,2.24955,220000000.0
2005-05-27 15:40:00,2.24917,2.25002,2.24838,2.24866,202500000.0
2005-05-27 15:45:00,2.24857,2.24943,2.24815,2.24864,233599999.0
2005-05-27 15:50:00,2.24871,2.24969,2.24832,2.24866,159100000.0
2005-05-27 15:55:00,2.24874,2.24885,2.24755,2.24814,175500000.0
2005-05-27 16:00:00,2.2479,2.24885,2.24765,2.24855,224800000.0
2005-05-27 16:05:00,2.24844,2.24873,2.24783,2.24843,203300000.0
2005-05-27 16:10:00,2.24789,2.24932,2.24778,2.24883,150700000.0
2005-05-27 16:15:00,2.24838,2.24964,2.24838,2.24925,186000000.0
2005-05-27 16:20:00,2.24947,2.24961,2.24865,2.24924,145700000.0
2005-05-27 16:25:00,2.24952,2.25017,2.2489,2.24904,208000000.0
2005-05-27 16:30:00,2.24897,2.24963,2.24877,2.24896,160100001.0
2005-05-27 16:35:00,2.24897,2.2495,2.2483,2.2489,163700000.0
2005-05-27 16:40:00,2.2493,2.24999,2.24848,2.24977,181700000.0
2005-05-27 16:45:00,2.24962,2.24989,2.24874,2.24938,188000000.0
2005-05-27 16:50:00,2.24967,2.24977,2.24882,2.2494,273700000.0
2005-05-27 16:55:00,2.24946,2.24946,2.24833,2.24907,156000000.0
2005-05-27 17:00:00,2.24949,2.24986,2.24899,2.24978,179500000.0
2005-05-27 17:05:00,2.2492,2.24942,2.24804,2.24827,189000001.0
2005-05-27 17:10:00,2.24847,2.24891,2.24801,2.24884,179600000.0
2005-05-27 17:15:00,2.24853,2.24887,2.24802,2.2482,176400000.0
2005-05-27 17:20:00,2.24859,2.24868,2.24715,2.24798,199400000.0
2005-05-27 17:25:00,2.24817,2.24871,2.24762,2.24809,166300000.0
2005-05-27 17:30:00,2.24822,2.24849,2.24764,2.24802,200900000.0
2005-05-27 17:35:00,2.2479,2.24798,2.24668,2.24745,195600000.0
2005-05-27 17:40:00,2.24725,2.24772,2.24552,2.24621,210300000.0
2005-05-27 17:45:00,2.24617,2.24627,2.24456,2.24527,148400000.0
2005-05-27 17:50:00,2.24494,2.2455,2.2439,2.24439,163500000.0
2005-05-27 17:55:00,2.24413,2.24526,2.24355,2.24505,190800001.0
2005-05-27 18:00:00,2.24523,2.24571,2.24443,2.2449,1407899999.0
2005-05-27 18:05:00,2.24512,2.24543,2.24423,2.24491,1823600001.0
2005-05-27 18:10:00,2.2451,2.24546,2.24414,2.24463,1216200002.0
2005-05-27 18:15:00,2.24456,2.24519,2.24411,2.24458,1317199999.0
2005-05-27 18:20:00,2.24473,2.24534,2.24384,2.24516,1333999999.0
2005-05-27 18:25:00,2.24508,2.24508,2.24386,2.24399,1253099999.0
2005-05-27 18:30:00,2.24399,2.24498,2.24328,2.24356,1197200000.0
2005-05-27 18:35:00,2.24335,2.24377,2.24202,2.2427,619700003.0
2005-05-27 18:40:00,2.24342,2.24436,2.24253,2.24392,636000000.0
2005-05-27 18:45:00,2.24406,2.24413,2.24273,2.24384,265200000.0
2005-05-27 18:50:00,2.24371,2.24387,2.24254,2.24298,626700001.0
2005-05-27 18:55:00,2.24286,2.2436,2.24211,2.24243,749899998.0
2005-05-27 19:00:00,2.2431,2.24367,2.24229,2.243,452199999.0
2005-05-27 19:05:00,2.24358,2.24391,2.24234,2.2425,826100000.0
2005-05-27 19:10:00,2.2432,2.24381,2.24264,2.24329,386300000.0
2005-05-27 19:15:00,2.24326,2.24463,2.24306,2.24417,378000000.0
2005-05-27 19:20:00,2.2439,2.2449,2.24361,2.24385,572800000.0
2005-05-27 19:25:00,2.24411,2.24444,2.2431,2.2441,536500000.0
2005-05-27 19:30:00,2.24386,2.24454,2.24325,2.24362,561900000.0
2005-05-27 19:35:00,2.24363,2.24381,2.2421,2.24268,356000000.0
2005-05-27 19:40:00,2.24277,2.24421,2.24243,2.24383,410700000.0
2005-05-27 19:45:00,2.24411,2.24472,2.24351,2.24418,356700000.0
2005-05-27 19:50:00,2.24463,2.24463,2.24319,2.24421,307700000.0
2005-05-27 19:55:00,2.24439,2.2448,2.24302,2.24392,419700000.0
2005-05-27 20:00:00,2.24375,2.24418,2.24276,2.24318,237800000.0
2005-05-27 20:05:00,2.24382,2.24388,2.24239,2.24341,223800000.0
2005-05-27 20:10:00,2.24318,2.24383,2.24272,2.24302,460200000.0
2005-05-27 20:15:00,2.24297,2.24385,2.24253,2.24304,655399999.0
2005-05-27 20:20:00,2.2433,2.24376,2.24248,2.24337,579799999.0
2005-05-27 20:25:00,2.24274,2.24393,2.24256,2.2435,849099998.0
2005-05-27 20:30:00,2.24327,2.24403,2.24263,2.24361,1064400000.0
2005-05-27 20:35:00,2.24359,2.24416,2.24288,2.24333,510999999.0
2005-05-27 20:40:00,2.24327,2.24418,2.24293,2.2437,660200000.0
2005-05-27 20:45:00,2.24374,2.24404,2.24279,2.24322,545600000.0
2005-05-27 20:50:00,2.2432,2.2439,2.24245,2.24389,756900001.0
2005-05-27 20:55:00,2.2436,2.24429,2.24314,2.24347,1010500000.0
2005-05-27 21:00:00,2.24363,2.24421,2.2429,2.24358,786700000.0
2005-05-27 21:05:00,2.24328,2.24413,2.24304,2.24376,197300000.0
2005-05-27 21:10:00,2.24394,2.24437,2.24323,2.24416,501700001.0
2005-05-27 21:15:00,2.24393,2.24426,2.24287,2.24393,677599999.0
2005-05-27 21:20:00,2.24407,2.24419,2.24283,2.24373,770499999.0
2005-05-27 21:25:00,2.24373,2.24494,2.24333,2.24485,274600000.0
2005-05-27 21:30:00,2.24465,2.24519,2.24405,2.24465,405699999.0
2005-05-27 21:35:00,2.24477,2.24574,2.24431,2.24524,232100000.0
2005-05-27 21:40:00,2.24571,2.24624,2.2446,2.2453,407300000.0
2005-05-27 21:45:00,2.24545,2.24591,2.24428,2.24457,399499999.0
2005-05-27 21:50:00,2.24489,2.24503,2.2436,2.24384,320800000.0
2005-05-27 21:55:00,2.24402,2.24456,2.24361,2.24425,344600001.0
2005-05-27 22:00:00,2.24426,2.24453,2.24326,2.24345,352100000.0
2005-05-27 22:05:00,2.2435,2.24451,2.24327,2.24378,178400000.0
2005-05-27 22:10:00,2.24358,2.24478,2.24358,2.24472,191100000.0
2005-05-27 22:15:00,2.24453,2.24504,2.24388,2.24479,367300001.0
2005-05-27 22:20:00,2.2449,2.24512,2.24365,2.24395,349200000.0
2005-05-27 22:25:00,2.24423,2.24519,2.24376,2.24427,312300000.0
2005-05-27 22:30:00,2.24439,2.2453,2.24387,2.24437,351300000.0
2005-05-27 22:35:00,2.24434,2.24488,2.24359,2.24387,158500000.0
2005-05-27 22:40:00,2.24358,2.2444,2.24311,2.24406,325800000.0
2005-05-27 22:45:00,2.24406,2.24556,2.24376,2.24469,322800000.0
2005-05-27 22:50:00,2.24427,2.2449,2.24314,2.24406,229100000.0
2005-05-27 22:55:00,2.24393,2.24489,2.24324,2.2438,214600001.0
2005-05-29 23:00:00,2.24555,2.24808,2.24555,2.24794,225000000.0
2005-05-29 23:05:00,2.24828,2.24831,2.24759,2.24789,185900000.0
2005-05-29 23:10:00,2.24786,2.24827,2.2473,2.24805,284200000.0
2005-05-29 23:15:00,2.24799,2.24833,2.24692,2.24759,306000000.0
2005-05-29 23:20:00,2.24774,2.24805,2.24705,2.24744,248800000.0
2005-05-29 23:25:00,2.24741,2.24797,2.2467,2.24791,283600001.0
2005-05-29 23:30:00,2.24775,2.24777,2.24642,2.24648,241100000.0
2005-05-29 23:35:00,2.24648,2.24711,2.24572,2.24666,285400000.0
2005-05-29 23:40:00,2.24648,2.24716,2.24628,2.2471,245300001.0
2005-05-29 23:45:00,2.24611,2.24693,2.24567,2.24644,273099999.0
2005-05-29 23:50:00,2.24641,2.24703,2.24597,2.24673,287399999.0
2005-05-29 23:55:00,2.24697,2.24798,2.24626,2.24723,331300000.0
2005-05-30 00:00:00,2.24717,2.24891,2.24713,2.24882,199000001.0
2005-05-30 00:05:00,2.24866,2.24905,2.2472,2.24773,349700001.0
2005-05-30 00:10:00,2.24847,2.24873,2.24747,2.24795,256700001.0
2005-05-30 00:15:00,2.24794,2.24859,2.24749,2.24807,264500000.0
2005-05-30 00:20:00,2.24781,2.24891,2.24757,2.24757,234800000.0
2005-05-30 00:25:00,2.2477,2.24881,2.24697,2.24822,276500000.0
2005-05-30 00:30:00,2.24817,2.24853,2.24773,2.24778,272600000.0
2005-05-30 00:35:00,2.24816,2.24871,2.24735,2.24766,244099999.0
2005-05-30 00:40:00,2.24748,2.24828,2.2471,2.24732,283900002.0
2005-05-30 00:45:00,2.24735,2.24782,2.24664,2.24748,281100000.0
2005-05-30 00:50:00,2.2474,2.24809,2.2467,2.24785,252000000.0
2005-05-30 00:55:00,2.24725,2.2482,2.24692,2.24744,205700000.0
2005-05-30 01:00:00,2.24744,2.24829,2.24701,2.24709,282600000.0
2005-05-30 01:05:00,2.2471,2.24781,2.24679,2.24696,192600000.0
2005-05-30 01:10:00,2.2476,2.24796,2.24682,2.24731,269300000.0
2005-05-30 01:15:00,2.24714,2.2484,2.24675,2.24826,285700000.0
2005-05-30 01:20:00,2.24798,2.24831,2.24725,2.248,284700000.0
2005-05-30 01:25:00,2.2475,2.24821,2.24711,2.24774,233400000.0
2005-05-30 01:30:00,2.24758,2.24871,2.24716,2.24803,284000000.0
2005-05-30 01:35:00,2.24836,2.24877,2.24769,2.24808,314600000.0
2005-05-30 01:40:00,2.24818,2.2482,2.24695,2.24738,249200000.0
2005-05-30 01:45:00,2.24767,2.24773,2.24683,2.24713,258600000.0
2005-05-30 01:50:00,2.24741,2.2484,2.24707,2.2484,261200000.0
2005-05-30 01:55:00,2.24792,2.24852,2.24741,2.24796,290200000.0
2005-05-30 02:00:00,2.24768,2.24796,2.24694,2.24792,176100000.0
2005-05-30 02:05:00,2.2479,2.2479,2.24659,2.24783,176600000.0
2005-05-30 02:10:00,2.24742,2.24764,2.24644,2.24715,191700000.0
2005-05-30 02:15:00,2.24727,2.24821,2.24702,2.24725,241900001.0
2005-05-30 02:20:00,2.2477,2.24777,2.24576,2.24579,199200000.0
2005-05-30 02:25:00,2.2457,2.24671,2.24555,2.24595,212399999.0
2005-05-30 02:30:00,2.2461,2.24646,2.24542,2.24572,217100000.0
2005-05-30 02:35:00,2.24557,2.24635,2.24552,2.24586,179499999.0
2005-05-30 02:40:00,2.24611,2.24634,2.24516,2.24591,214499999.0
2005-05-30 02:45:00,2.24613,2.24651,2.24515,2.24597,156800000.0
2005-05-30 02:50:00,2.24573,2.24677,2.24552,2.24613,161700000.0
2005-05-30 02:55:00,2.2464,2.24686,2.2459,2.24619,128300000.0
2005-05-30 03:00:00,2.24586,2.24642,2.24539,2.24641,201700000.0
2005-05-30 03:05:00,2.24581,2.24668,2.24555,2.24652,146000000.0
2005-05-30 03:10:00,2.24655,2.24729,2.24642,2.24673,161200000.0
2005-05-30 03:15:00,2.24737,2.24777,2.24642,2.24642,161100000.0
2005-05-30 03:20:00,2.24673,2.24726,2.24602,2.2471,220200000.0
2005-05-30 03:25:00,2.24718,2.2475,2.24647,2.24672,214799999.0
2005-05-30 03:30:00,2.24656,2.24742,2.24615,2.24663,161800000.0
2005-05-30 03:35:00,2.24703,2.24753,2.2464,2.24644,203200001.0
2005-05-30 03:40:00,2.24658,2.24768,2.24658,2.24675,262999998.0
2005-05-30 03:45:00,2.24663,2.24754,2.24663,2.24741,190800000.0
2005-05-30 03:50:00,2.24716,2.24787,2.24696,2.24736,168200000.0
2005-05-30 03:55:00,2.24699,2.24789,2.24693,2.24788,188199998.0
2005-05-30 04:00:00,2.24743,2.24799,2.24701,2.24734,226900001.0
2005-05-30 04:05:00,2.2477,2.248,2.24691,2.24764,180700000.0
2005-05-30 04:10:00,2.24785,2.24791,2.24678,2.24791,180600000.0
2005-05-30 04:15:00,2.24765,2.24807,2.2473,2.24752,224599999.0
2005-05-30 04:20:00,2.24774,2.24806,2.24689,2.24718,222199999.0
2005-05-30 04:25:00,2.24725,2.24783,2.24676,2.24749,168900000.0
2005-05-30 04:30:00,2.24703,2.24787,2.2467,2.2471,208700001.0
2005-05-30 04:35:00,2.2471,2.24782,2.24661,2.24703,174700000.0
2005-05-30 04:40:00,2.24668,2.24776,2.24668,2.24692,185000001.0
2005-05-30 04:45:00,2.2472,2.24782,2.24689,2.24714,229400000.0
2005-05-30 04:50:00,2.24753,2.24834,2.24712,2.24732,167800000.0
2005-05-30 04:55:00,2.2473,2.2484,2.24728,2.24773,191600000.0
2005-05-30 05:00:00,2.24815,2.24834,2.24726,2.248,179200000.0
2005-05-30 05:05:00,2.24844,2.24865,2.24786,2.24796,135600000.0
2005-05-30 05:10:00,2.248,2.24913,2.2479,2.24813,145800000.0
2005-05-30 05:15:00,2.24818,2.2489,2.24799,2.2489,196800000.0
2005-05-30 05:20:00,2.24794,2.24874,2.24791,2.24874,179600000.0
2005-05-30 05:25:00,2.24872,2.24945,2.24841,2.24922,225500000.0
2005-05-30 05:30:00,2.2491,2.24944,2.24857,2.24906,201199999.0
2005-05-30 05:35:00,2.24915,2.24958,2.2485,2.24902,163000000.0
2005-05-30 05:40:00,2.24887,2.24936,2.24841,2.24864,192600000.0
2005-05-30 05:45:00,2.24934,2.24935,2.24802,2.24867,208000000.0
2005-05-30 05:50:00,2.24865,2.24932,2.24835,2.24871,186600000.0
2005-05-30 05:55:00,2.24877,2.24954,2.24849,2.24914,204400000.0
2005-05-30 06:00:00,2.24929,2.24994,2.24858,2.24941,170200000.0
2005-05-30 06:05:00,2.24944,2.24999,2.24882,2.2497,201400000.0
2005-05-30 06:10:00,2.25037,2.25044,2.24898,2.24948,195100000.0
2005-05-30 06:15:00,2.24921,2.24982,2.24881,2.24968,201900000.0
2005-05-30 06:20:00,2.24912,2.24952,2.24863,2.24899,173800000.0
2005-05-30 06:25:00,2.24883,2.24953,2.2487,2.24898,148800000.0
2005-05-30 06:30:00,2.24936,2.24967,2.24885,2.24915,227800001.0
2005-05-30 06:35:00,2.24898,2.2495,2.24828,2.24871,192200000.0
2005-05-30 06:40:00,2.24952,2.24953,2.24859,2.249,194700000.0
2005-05-30 06:45:00,2.24932,2.24947,2.24848,2.24868,159500000.0
2005-05-30 06:50:00,2.24853,2.24958,2.24844,2.24921,158600000.0
2005-05-30 06:55:00,2.24925,2.24948,2.24863,2.2493,192100000.0
2005-05-30 07:00:00,2.24896,2.24964,2.24868,2.24873,162400000.0
2005-05-30 07:05:00,2.24883,2.24946,2.24829,2.2485,193000000.0
2005-05-30 07:10:00,2.24905,2.24946,2.24853,2.24907,167800000.0
2005-05-30 07:15:00,2.24947,2.24948,2.24878,2.2492,167400000.0
2005-05-30 07:20:00,2.24893,2.24945,2.24816,2.24891,235900000.0
2005-05-30 07:25:00,2.24876,2.24929,2.24837,2.24885,168400000.0
2005-05-30 07:30:00,2.24947,2.24947,2.24849,2.24903,183700000.0
2005-05-30 07:35:00,2.24915,2.24934,2.24833,2.24912,185500000.0
2005-05-30 07:40:00,2.24913,2.24964,2.24848,2.24894,192700000.0
2005-05-30 07:45:00,2.24892,2.2496,2.24859,2.24952,193100000.0
2005-05-30 07:50:00,2.24954,2.24989,2.24913,2.24913,184000000.0
2005-05-30 07:55:00,2.2489,2.24958,2.24815,2.24866,167600000.0
2005-05-30 08:00:00,2.24848,2.24875,2.24772,2.24772,183300000.0
2005-05-30 08:05:00,2.24836,2.24917,2.24794,2.24889,232500000.0
2005-05-30 08:10:00,2.24826,2.24891,2.24789,2.24839,196700000.0
2005-05-30 08:15:00,2.24815,2.2492,2.24801,2.24895,166300000.0
2005-05-30 08:20:00,2.24861,2.24931,2.24818,2.24874,200000000.0
2005-05-30 08:25:00,2.24875,2.24922,2.24832,2.24884,237300000.0
2005-05-30 08:30:00,2.24871,2.24929,2.24784,2.24786,228500001.0
2005-05-30 08:35:00,2.24748,2.24873,2.24748,2.2484,206600000.0
2005-05-30 08:40:00,2.24776,2.24852,2.24734,2.24797,194500000.0
2005-05-30 08:45:00,2.24788,2.2484,2.24756,2.2483,188000000.0
2005-05-30 08:50:00,2.24809,2.24956,2.24804,2.24926,178700000.0
2005-05-30 08:55:00,2.2495,2.24969,2.24865,2.24942,192000000.0
2005-05-30 09:00:00,2.24938,2.25025,2.24926,2.24982,169900000.0
2005-05-30 09:05:00,2.25026,2.2514,2.24969,2.25097,227000001.0
2005-05-30 09:10:00,2.25058,2.25098,2.25023,2.25044,182700000.0
2005-05-30 09:15:00,2.25069,2.25107,2.25018,2.25056,219100000.0
2005-05-30 09:20:00,2.2505,2.25071,2.24961,2.24996,208700000.0
2005-05-30 09:25:00,2.24998,2.2505,2.24948,2.24961,137300000.0
2005-05-30 09:30:00,2.24953,2.25012,2.24931,2.24936,136400000.0
2005-05-30 09:35:00,2.24955,2.25006,2.24917,2.24996,252600000.0
2005-05-30 09:40:00,2.24978,2.25038,2.24926,2.24957,150100000.0
2005-05-30 09:45:00,2.24964,2.25027,2.24929,2.24996,183600000.0
2005-05-30 09:50:00,2.2501,2.25046,2.2494,2.25004,201200000.0
2005-05-30 09:55:00,2.25015,2.25066,2.24967,2.25041,176199999.0
2005-05-30 10:00:00,2.25042,2.25069,2.24962,2.25009,188600000.0
2005-05-30 10:05:00,2.24986,2.25051,2.24944,2.25012,133800000.0
2005-05-30 10:10:00,2.24999,2.25033,2.24919,2.24962,206900000.0
2005-05-30 10:15:00,2.24987,2.25055,2.24918,2.25008,202300000.0
2005-05-30 10:20:00,2.2506,2.25092,2.24984,2.2506,242400000.0
2005-05-30 10:25:00,2.2505,2.2511,2.24999,2.2511,220800000.0
2005-05-30 10:30:00,2.25067,2.25137,2.25055,2.25106,197100000.0
2005-05-30 10:35:00,2.25107,2.25112,2.24954,2.2502,206200000.0
2005-05-30 10:40:00,2.25019,2.25089,2.24973,2.2501,183900000.0
2005-05-30 10:45:00,2.25057,2.25181,2.2498,2.25181,157000000.0
2005-05-30 10:50:00,2.25111,2.25169,2.25079,2.25103,214300000.0
2005-05-30 10:55:00,2.25099,2.25204,2.25092,2.25176,222500000.0
2005-05-30 11:00:00,2.25159,2.25228,2.25145,2.25202,192900000.0
2005-05-30 11:05:00,2.25202,2.25225,2.25121,2.2514,209000000.0
2005-05-30 11:10:00,2.25107,2.25188,2.25107,2.25159,193700000.0
2005-05-30 11:15:00,2.25146,2.25199,2.25099,2.25146,203400000.0
2005-05-30 11:20:00,2.25137,2.25176,2.2507,2.25133,242099998.0
2005-05-30 11:25:00,2.25123,2.25212,2.25075,2.25124,175900000.0
2005-05-30 11:30:00,2.2508,2.25145,2.25046,2.25113,199900000.0
2005-05-30 11:35:00,2.25111,2.25146,2.25067,2.25128,213500000.0
2005-05-30 11:40:00,2.25073,2.25152,2.25058,2.25108,178300000.0
2005-05-30 11:45:00,2.25152,2.25152,2.25042,2.25099,167900000.0
2005-05-30 11:50:00,2.25104,2.25141,2.25055,2.25121,166400000.0
2005-05-30 11:55:00,2.25082,2.25103,2.25002,2.25051,205399999.0
2005-05-30 12:00:00,2.25045,2.25122,2.25034,2.25085,163300000.0
2005-05-30 12:05:00,2.251,2.25187,2.25078,2.25097,165000000.0
2005-05-30 12:10:00,2.25145,2.25172,2.25075,2.25133,153200000.0
2005-05-30 12:15:00,2.25138,2.25197,2.25102,2.25104,220000000.0
2005-05-30 12:20:00,2.25147,2.2518,2.25106,2.25116,146200000.0
2005-05-30 12:25:00,2.25121,2.25189,2.25103,2.25167,212900000.0
2005-05-30 12:30:00,2.25195,2.25223,2.25146,2.25168,161600000.0
2005-05-30 12:35:00,2.25228,2.25269,2.25177,2.25269,160800000.0
2005-05-30 12:40:00,2.25277,2.25488,2.2525,2.25337,170300000.0
2005-05-30 12:45:00,2.25343,2.25412,2.25287,2.25318,256100001.0
2005-05-30 12:50:00,2.2531,2.25372,2.25271,2.25326,227999998.0
2005-05-30 12:55:00,2.25328,2.25353,2.25255,2.25325,214000000.0
2005-05-30 13:00:00,2.25342,2.25458,2.25272,2.25404,188900000.0
2005-05-30 13:05:00,2.25403,2.25556,2.25395,2.25515,172500000.0
2005-05-30 13:10:00,2.25503,2.25558,2.25352,2.25352,185299999.0
2005-05-30 13:15:00,2.253,2.25448,2.25294,2.25407,204200000.0
2005-05-30 13:20:00,2.25378,2.25476,2.25305,2.25462,150400000.0
2005-05-30 13:25:00,2.25406,2.25458,2.25344,2.25439,178300000.0
2005-05-30 13:30:00,2.25452,2.25516,2.25406,2.25406,214600000.0
2005-05-30 13:35:00,2.25431,2.25489,2.2536,2.25477,201200001.0
2005-05-30 13:40:00,2.25453,2.25483,2.25395,2.25441,185500000.0
2005-05-30 13:45:00,2.25444,2.25535,2.25406,2.25509,158500000.0
2005-05-30 13:50:00,2.25512,2.25549,2.25446,2.25533,154400000.0
2005-05-30 13:55:00,2.25554,2.2558,2.25422,2.2545,229600000.0
2005-05-30 14:00:00,2.25449,2.25517,2.25421,2.25458,175300000.0
2005-05-30 14:05:00,2.25475,2.25496,2.25374,2.25397,148900001.0
2005-05-30 14:10:00,2.25415,2.2549,2.25394,2.25448,177400000.0
2005-05-30 14:15:00,2.25448,2.25528,2.25436,2.25498,184400001.0
2005-05-30 14:20:00,2.2548,2.25559,2.25454,2.25483,191100000.0
2005-05-30 14:25:00,2.2548,2.25583,2.25477,2.25549,226200001.0
2005-05-30 14:30:00,2.25563,2.2558,2.25453,2.25485,248400000.0
2005-05-30 14:35:00,2.2549,2.25504,2.25414,2.25458,181400000.0
2005-05-30 14:40:00,2.25466,2.25512,2.25415,2.25504,166700000.0
2005-05-30 14:45:00,2.25534,2.25561,2.25481,2.25552,180300000.0
2005-05-30 14:50:00,2.25489,2.25556,2.25461,2.25476,229400000.0
2005-05-30 14:55:00,2.25488,2.25522,2.25423,2.25457,186400000.0
2005-05-30 15:00:00,2.2551,2.25548,2.25423,2.25486,192100000.0
2005-05-30 15:05:00,2.25533,2.25569,2.2545,2.25533,168100000.0
2005-05-30 15:10:00,2.25541,2.25574,2.25494,2.25533,161999998.0
2005-05-30 15:15:00,2.2553,2.25575,2.25486,2.25563,135800000.0
2005-05-30 15:20:00,2.25517,2.25591,2.25484,2.25579,148400000.0
2005-05-30 15:25:00,2.25545,2.25594,2.25481,2.25516,150100000.0
2005-05-30 15:30:00,2.25539,2.25594,2.2551,2.25573,151200000.0
2005-05-30 15:35:00,2.2553,2.25625,2.25514,2.25599,248200001.0
2005-05-30 15:40:00,2.25592,2.25618,2.25494,2.25532,206599999.0
2005-05-30 15:45:00,2.25568,2.25653,2.25555,2.25596,213500000.0
2005-05-30 15:50:00,2.25608,2.25636,2.25526,2.25597,178299999.0
2005-05-30 15:55:00,2.25607,2.25667,2.25571,2.25646,190600000.0
2005-05-30 16:00:00,2.25674,2.25712,2.2561,2.2564,226900000.0
2005-05-30 16:05:00,2.25666,2.25749,2.25602,2.25698,213299999.0
2005-05-30 16:10:00,2.25688,2.25816,2.25688,2.25771,170900000.0
2005-05-30 16:15:00,2.2578,2.25815,2.25727,2.25752,152200000.0
2005-05-30 16:20:00,2.25743,2.25842,2.25716,2.25797,198900000.0
2005-05-30 16:25:00,2.25838,2.25853,2.25743,2.25766,187800000.0
2005-05-30 16:30:00,2.25748,2.2586,2.25735,2.2577,170500000.0
2005-05-30 16:35:00,2.2577,2.25818,2.25705,2.25771,146800000.0
2005-05-30 16:40:00,2.25797,2.25813,2.25681,2.25686,137500000.0
2005-05-30 16:45:00,2.25696,2.25819,2.25673,2.25819,230999999.0
2005-05-30 16:50:00,2.2577,2.2586,2.25752,2.2581,159200000.0
2005-05-30 16:55:00,2.25746,2.25857,2.2573,2.25819,166200000.0
2005-05-30 17:00:00,2.25802,2.25842,2.25747,2.25803,195200000.0
2005-05-30 17:05:00,2.25817,2.25874,2.25761,2.25817,213700001.0
2005-05-30 17:10:00,2.2583,2.25952,2.25796,2.25945,165199998.0
2005-05-30 17:15:00,2.2594,2.25962,2.25838,2.25901,176600000.0
2005-05-30 17:20:00,2.25928,2.25956,2.25817,2.25864,213899998.0
2005-05-30 17:25:00,2.2589,2.25921,2.25795,2.25846,157000000.0
2005-05-30 17:30:00,2.25807,2.25901,2.25764,2.25842,172900000.0
2005-05-30 17:35:00,2.25871,2.25931,2.25835,2.25874,151400000.0
2005-05-30 17:40:00,2.25905,2.25941,2.25839,2.25923,190299999.0
2005-05-30 17:45:00,2.25913,2.25947,2.25779,2.25813,167299999.0
2005-05-30 17:50:00,2.25845,2.25908,2.25803,2.25844,194800000.0
2005-05-30 17:55:00,2.2581,2.2586,2.25774,2.25774,191400000.0
2005-05-30 18:00:00,2.25816,2.2588,2.25761,2.25877,1373300000.0
2005-05-30 18:05:00,2.2584,2.25941,2.25761,2.25811,1727000000.0
2005-05-30 18:10:00,2.25836,2.25895,2.25756,2.25823,1135000000.0
2005-05-30 18:15:00,2.25825,2.25922,2.25799,2.2585,1373499997.0
2005-05-30 18:20:00,2.25827,2.25954,2.25827,2.25909,1324100000.0
2005-05-30 18:25:00,2.25903,2.25931,2.25815,2.2586,1491600002.0
2005-05-30 18:30:00,2.25853,2.25929,2.25823,2.259,1282999999.0
2005-05-30 18:35:00,2.25909,2.25939,2.25829,2.25853,604800000.0
2005-05-30 18:40:00,2.25899,2.25913,2.25818,2.2583,716300000.0
2005-05-30 18:45:00,2.25842,2.25925,2.25842,2.25905,256000001.0
2005-05-30 18:50:00,2.25893,2.25921,2.25825,2.25844,636200001.0
2005-05-30 18:55:00,2.25835,2.25953,2.258,2.2587,670900000.0
2005-05-30 19:00:00,2.2584,2.25925,2.25809,2.2592,417699999.0
2005-05-30 19:05:00,2.25855,2.25931,2.25828,2.25855,753400001.0
2005-05-30 19:10:00,2.25859,2.2592,2.25841,2.25868,421300000.0
2005-05-30 19:15:00,2.25855,2.2592,2.25806,2.25835,490500000.0
2005-05-30 19:20:00,2.25873,2.25914,2.25811,2.25846,578099999.0
2005-05-30 19:25:00,2.25832,2.2589,2.2571,2.25849,582699999.0
2005-05-30 19:30:00,2.25802,2.25902,2.25792,2.25825,583400000.0
2005-05-30 19:35:00,2.25826,2.25877,2.25735,2.25816,405400000.0
2005-05-30 19:40:00,2.25815,2.25853,2.25738,2.25752,362600000.0
2005-05-30 19:45:00,2.25741,2.25826,2.25683,2.25706,381899999.0
2005-05-30 19:50:00,2.25757,2.25795,2.25704,2.25748,294000000.0
2005-05-30 19:55:00,2.25746,2.25802,2.25657,2.25657,429700000.0
2005-05-30 20:00:00,2.25633,2.25784,2.2562,2.25784,293700000.0
2005-05-30 20:05:00,2.2576,2.25782,2.25676,2.25703,272600000.0
2005-05-30 20:10:00,2.25733,2.25816,2.25702,2.25769,492800000.0
2005-05-30 20:15:00,2.25768,2.25786,2.25682,2.25712,631300000.0
2005-05-30 20:20:00,2.2576,2.25794,2.25668,2.25671,608899999.0
2005-05-30 20:25:00,2.2575,2.25764,2.25671,2.25722,874999998.0
2005-05-30 20:30:00,2.25691,2.25852,2.25686,2.25741,1142999999.0
2005-05-30 20:35:00,2.25757,2.25839,2.25704,2.25732,562700000.0
2005-05-30 20:40:00,2.25799,2.25806,2.25713,2.2573,608899997.0
2005-05-30 20:45:00,2.25733,2.25812,2.25708,2.25811,581900000.0
2005-05-30 20:50:00,2.25735,2.25832,2.2572,2.25827,834900004.0
2005-05-30 20:55:00,2.25802,2.25828,2.25699,2.25828,1011000000.0
2005-05-30 21:00:00,2.25757,2.25811,2.25692,2.25731,792800001.0
2005-05-30 21:05:00,2.25744,2.25785,2.25698,2.2573,229300000.0
2005-05-30 21:10:00,2.25708,2.25777,2.25653,2.25668,493600000.0
2005-05-30 21:15:00,2.25661,2.25764,2.25635,2.25721,683500001.0
2005-05-30 21:20:00,2.25704,2.25797,2.25666,2.25666,795100000.0
2005-05-30 21:25:00,2.25752,2.25828,2.25702,2.25761,296600000.0
2005-05-30 21:30:00,2.25787,2.2581,2.2565,2.2565,399700000.0
2005-05-30 21:35:00,2.25726,2.25812,2.25683,2.25695,253900000.0
2005-05-30 21:40:00,2.25641,2.25818,2.25641,2.25795,338500001.0
2005-05-30 21:45:00,2.25809,2.25879,2.25759,2.25849,432000001.0
2005-05-30 21:50:00,2.25864,2.25871,2.25744,2.25787,271400000.0
2005-05-30 21:55:00,2.25751,2.25859,2.25712,2.25814,387400000.0
2005-05-30 22:00:00,2.25761,2.25852,2.25725,2.2584,352600000.0
2005-05-30 22:05:00,2.25842,2.25845,2.25742,2.2581,217700000.0
2005-05-30 22:10:00,2.25842,2.25861,2.25735,2.25772,207400000.0
2005-05-30 22:15:00,2.25751,2.25858,2.25739,2.25739,382300000.0
2005-05-30 22:20:00,2.25738,2.25834,2.25738,2.25776,282800000.0
2005-05-30 22:25:00,2.25764,2.25826,2.25724,2.25765,289800000.0
2005-05-30 22:30:00,2.25775,2.25813,2.25717,2.25785,332699999.0
2005-05-30 22:35:00,2.25748,2.25797,2.25726,2.2573,180100000.0
2005-05-30 22:40:00,2.25719,2.25812,2.25712,2.25809,297500000.0
2005-05-30 22:45:00,2.258,2.25857,2.25739,2.25826,293400000.0
2005-05-30 22:50:00,2.25842,2.25882,2.25734,2.25785,214200000.0
2005-05-30 22:55:00,2.2582,2.25883,2.25717,2.25776,169699999.0
2005-05-30 23:00:00,2.25817,2.2588,2.25752,2.25856,190100000.0
2005-05-30 23:05:00,2.25914,2.25932,2.25802,2.25827,188100000.0
2005-05-30 23:10:00,2.25839,2.25892,2.25755,2.25788,163400000.0
2005-05-30 23:15:00,2.25783,2.25841,2.25732,2.25789,166000000.0
2005-05-30 23:20:00,2.25798,2.25844,2.25765,2.25766,177000001.0
2005-05-30 23:25:00,2.25797,2.2585,2.25751,2.25829,200000000.0
2005-05-30 23:30:00,2.259,2.259,2.25748,2.25753,175000000.0
2005-05-30 23:35:00,2.25767,2.2587,2.25764,2.25792,200800000.0
2005-05-30 23:40:00,2.25796,2.25831,2.25726,2.25823,192100000.0
2005-05-30 23:45:00,2.25837,2.25837,2.25735,2.25779,208300000.0
2005-05-30 23:50:00,2.25778,2.25807,2.25735,2.2575,157000000.0
2005-05-30 23:55:00,2.25759,2.25792,2.257,2.2572,229800000.0
2005-05-31 00:00:00,2.25715,2.25821,2.25701,2.25774,203300000.0
2005-05-31 00:05:00,2.2572,2.25794,2.25685,2.25724,206300000.0
2005-05-31 00:10:00,2.2568,2.25738,2.25633,2.25692,218700000.0
2005-05-31 00:15:00,2.25679,2.25769,2.25638,2.25691,152100000.0
2005-05-31 00:20:00,2.25635,2.25783,2.25635,2.25744,177500000.0
2005-05-31 00:25:00,2.25719,2.25748,2.2567,2.25712,213300000.0
2005-05-31 00:30:00,2.2567,2.25792,2.25663,2.25717,156000000.0
2005-05-31 00:35:00,2.25726,2.25769,2.25662,2.25692,189600000.0
2005-05-31 00:40:00,2.25686,2.25757,2.25644,2.25707,176400000.0
2005-05-31 00:45:00,2.25712,2.25728,2.2562,2.25671,214200000.0
2005-05-31 00:50:00,2.25685,2.25705,2.25591,2.25661,228600000.0
2005-05-31 00:55:00,2.25672,2.25712,2.25611,2.25668,220300000.0
2005-05-31 01:00:00,2.25658,2.25689,2.25566,2.25586,180400000.0
2005-05-31 01:05:00,2.25649,2.25669,2.25555,2.25599,199500000.0
2005-05-31 01:10:00,2.25628,2.257,2.25586,2.25637,204300000.0
2005-05-31 01:15:00,2.25679,2.25744,2.25633,2.25724,176500000.0
2005-05-31 01:20:00,2.25714,2.25735,2.256,2.25682,124500000.0
2005-05-31 01:25:00,2.25651,2.25724,2.25636,2.25669,204000000.0
2005-05-31 01:30:00,2.2564,2.25719,2.25616,2.2564,206500000.0
2005-05-31 01:35:00,2.25727,2.25727,2.25601,2.25601,209100000.0
2005-05-31 01:40:00,2.25659,2.2568,2.25574,2.25603,199600000.0
2005-05-31 01:45:00,2.2562,2.25656,2.25565,2.2562,123500000.0
2005-05-31 01:50:00,2.25594,2.25693,2.2549,2.2569,178500000.0
2005-05-31 01:55:00,2.2567,2.25688,2.25539,2.25607,152900000.0
2005-05-31 02:00:00,2.25613,2.25708,2.25577,2.25668,224400000.0
2005-05-31 02:05:00,2.25633,2.25756,2.25631,2.25637,206900000.0
2005-05-31 02:10:00,2.25675,2.25703,2.25548,2.25581,179300000.0
2005-05-31 02:15:00,2.25533,2.25658,2.25524,2.25558,174800000.0
2005-05-31 02:20:00,2.25518,2.25625,2.25518,2.25575,166400000.0
2005-05-31 02:25:00,2.2558,2.25634,2.25522,2.25574,136900000.0
2005-05-31 02:30:00,2.25561,2.25637,2.25545,2.25586,166000000.0
2005-05-31 02:35:00,2.25566,2.2565,2.25544,2.25584,153200000.0
2005-05-31 02:40:00,2.25564,2.25694,2.25555,2.2563,219700000.0
2005-05-31 02:45:00,2.25655,2.25757,2.25627,2.25741,229000001.0
2005-05-31 02:50:00,2.25714,2.25759,2.25656,2.25747,181200000.0
2005-05-31 02:55:00,2.25764,2.25772,2.2569,2.25708,185700000.0
2005-05-31 03:00:00,2.25705,2.25738,2.25618,2.25738,175100000.0
2005-05-31 03:05:00,2.25685,2.25819,2.25642,2.25665,163000000.0
2005-05-31 03:10:00,2.25733,2.25863,2.25675,2.25847,207999999.0
2005-05-31 03:15:00,2.25814,2.25943,2.25783,2.25859,174500000.0
2005-05-31 03:20:00,2.25877,2.25988,2.25767,2.25862,171300000.0
2005-05-31 03:25:00,2.25881,2.25981,2.25848,2.25953,205900000.0
2005-05-31 03:30:00,2.25965,2.2603,2.25885,2.25996,171700000.0
2005-05-31 03:35:00,2.26016,2.26114,2.25993,2.26058,209799998.0
2005-05-31 03:40:00,2.26077,2.2614,2.26043,2.26088,183400000.0
2005-05-31 03:45:00,2.26122,2.26162,2.25976,2.26125,215200000.0
2005-05-31 03:50:00,2.26117,2.26197,2.26055,2.26104,171000000.0
2005-05-31 03:55:00,2.26149,2.26172,2.2602,2.26105,220699999.0
2005-05-31 04:00:00,2.26078,2.26147,2.26004,2.26092,194600000.0
2005-05-31 04:05:00,2.26058,2.26147,2.26005,2.26106,170500000.0
2005-05-31 04:10:00,2.26064,2.26096,2.25927,2.25979,225500000.0
2005-05-31 04:15:00,2.25956,2.26032,2.25927,2.25957,178700000.0
2005-05-31 04:20:00,2.25994,2.26023,2.2593,2.26001,194800000.0
2005-05-31 04:25:00,2.26005,2.26033,2.25925,2.26008,130400000.0
2005-05-31 04:30:00,2.26015,2.26034,2.25931,2.2597,201000000.0
2005-05-31 04:35:00,2.25937,2.25946,2.25773,2.25831,184100000.0
2005-05-31 04:40:00,2.25775,2.25924,2.25763,2.25862,221800000.0
2005-05-31 04:45:00,2.259,2.25978,2.25854,2.25935,146000000.0
2005-05-31 04:50:00,2.25927,2.25968,2.25871,2.25898,202900000.0
2005-05-31 04:55:00,2.25908,2.25945,2.25848,2.25939,134500000.0
2005-05-31 05:00:00,2.25905,2.25954,2.25846,2.25868,221400000.0
2005-05-31 05:05:00,2.25891,2.25914,2.25827,2.25887,245700001.0
2005-05-31 05:10:00,2.25972,2.25972,2.25803,2.25885,205300000.0
2005-05-31 05:15:00,2.25875,2.25907,2.25766,2.25863,150600000.0
2005-05-31 05:20:00,2.25831,2.25899,2.258,2.25848,183900000.0
2005-05-31 05:25:00,2.2587,2.25896,2.2578,2.25824,199500000.0
2005-05-31 05:30:00,2.25805,2.25874,2.25762,2.25827,201600000.0
2005-05-31 05:35:00,2.25809,2.25883,2.25759,2.25779,181900000.0
2005-05-31 05:40:00,2.258,2.25855,2.25727,2.2584,154700000.0
2005-05-31 05:45:00,2.25836,2.25842,2.25725,2.2578,157300000.0
2005-05-31 05:50:00,2.2581,2.2585,2.25747,2.25762,169000000.0
2005-05-31 05:55:00,2.2575,2.25851,2.25731,2.25825,184000000.0
2005-05-31 06:00:00,2.25815,2.25872,2.25782,2.25816,208900000.0
2005-05-31 06:05:00,2.2586,2.2588,2.25775,2.25827,174000000.0
2005-05-31 06:10:00,2.25777,2.25869,2.25739,2.258,156200000.0
2005-05-31 06:15:00,2.25785,2.25841,2.25737,2.25805,208999999.0
2005-05-31 06:20:00,2.25783,2.25891,2.25783,2.25858,227100000.0
2005-05-31 06:25:00,2.25821,2.25913,2.25774,2.25863,136300000.0
2005-05-31 06:30:00,2.25856,2.25998,2.25832,2.25958,199200000.0
2005-05-31 06:35:00,2.25956,2.25975,2.25849,2.25849,203000000.0
2005-05-31 06:40:00,2.25864,2.25946,2.25834,2.25918,192500002.0
2005-05-31 06:45:00,2.2591,2.2597,2.2588,2.25893,218200000.0
2005-05-31 06:50:00,2.25934,2.25934,2.25832,2.25837,206900001.0
2005-05-31 06:55:00,2.25912,2.25912,2.25779,2.25841,201299999.0
2005-05-31 07:00:00,2.25845,2.25894,2.25785,2.25822,223600000.0
2005-05-31 07:05:00,2.25886,2.25886,2.25782,2.25801,221700000.0
2005-05-31 07:10:00,2.2577,2.25882,2.25738,2.25856,171700000.0
2005-05-31 07:15:00,2.25826,2.25907,2.25784,2.25825,179800001.0
2005-05-31 07:20:00,2.25796,2.25878,2.25781,2.25818,241900000.0
2005-05-31 07:25:00,2.25801,2.25866,2.25778,2.25788,168800000.0
2005-05-31 07:30:00,2.25807,2.25856,2.25783,2.25823,194800000.0
2005-05-31 07:35:00,2.25817,2.25918,2.25782,2.25915,206900000.0
2005-05-31 07:40:00,2.25876,2.25997,2.25872,2.25967,185300000.0
2005-05-31 07:45:00,2.25927,2.25995,2.25907,2.2594,174100000.0
2005-05-31 07:50:00,2.25976,2.25981,2.2588,2.25914,179599999.0
2005-05-31 07:55:00,2.25885,2.25977,2.25863,2.25942,183900000.0
2005-05-31 08:00:00,2.25943,2.25992,2.25872,2.25972,194200000.0
2005-05-31 08:05:00,2.25943,2.26046,2.2588,2.26011,184500000.0
2005-05-31 08:10:00,2.2601,2.26068,2.25985,2.26033,203300000.0
2005-05-31 08:15:00,2.26075,2.26207,2.26052,2.26192,151400000.0
2005-05-31 08:20:00,2.26151,2.26279,2.26145,2.26261,166900000.0
2005-05-31 08:25:00,2.26274,2.2628,2.26118,2.2614,232199998.0
2005-05-31 08:30:00,2.26113,2.26214,2.26093,2.26181,210600000.0
2005-05-31 08:35:00,2.26197,2.26342,2.26155,2.2632,167000000.0
2005-05-31 08:40:00,2.26343,2.26355,2.26233,2.26277,169100000.0
2005-05-31 08:45:00,2.26255,2.26356,2.26217,2.26269,224300000.0
2005-05-31 08:50:00,2.26259,2.26362,2.26241,2.26309,187000000.0
2005-05-31 08:55:00,2.26302,2.26337,2.2623,2.26337,218000001.0
2005-05-31 09:00:00,2.26343,2.26343,2.26249,2.263,152400000.0
2005-05-31 09:05:00,2.26268,2.26343,2.26237,2.26261,212300000.0
2005-05-31 09:10:00,2.26232,2.26266,2.26141,2.26175,224800000.0
2005-05-31 09:15:00,2.26185,2.26243,2.26138,2.26194,145800000.0
2005-05-31 09:20:00,2.26267,2.26273,2.26165,2.26216,239800001.0
2005-05-31 09:25:00,2.26196,2.26244,2.2615,2.26199,147300000.0
2005-05-31 09:30:00,2.26224,2.26272,2.26165,2.26223,211600000.0
2005-05-31 09:35:00,2.26216,2.26362,2.26194,2.26347,191000000.0
2005-05-31 09:40:00,2.2638,2.26504,2.26362,2.26427,197300000.0
2005-05-31 09:45:00,2.26466,2.26536,2.26434,2.26536,218299999.0
2005-05-31 09:50:00,2.26506,2.26556,2.26409,2.26536,203900000.0
2005-05-31 09:55:00,2.26552,2.2665,2.2651,2.26606,156100000.0
2005-05-31 10:00:00,2.26639,2.26665,2.26538,2.26573,214500000.0
2005-05-31 10:05:00,2.26592,2.26598,2.26456,2.26463,215600001.0
2005-05-31 10:10:00,2.26482,2.26486,2.26341,2.26341,149500000.0
2005-05-31 10:15:00,2.26439,2.26515,2.26319,2.26345,152900000.0
2005-05-31 10:20:00,2.26355,2.26389,2.26248,2.26331,174200000.0
2005-05-31 10:25:00,2.26377,2.26406,2.26287,2.26329,231100000.0
2005-05-31 10:30:00,2.26308,2.26384,2.26266,2.26367,192399999.0
2005-05-31 10:35:00,2.26393,2.2641,2.26312,2.2639,202800000.0
2005-05-31 10:40:00,2.26363,2.26401,2.26279,2.26305,191700000.0
2005-05-31 10:45:00,2.26308,2.26399,2.26208,2.26361,201899999.0
2005-05-31 10:50:00,2.2635,2.26426,2.26317,2.26414,164600000.0
2005-05-31 10:55:00,2.2643,2.26531,2.26352,2.26505,230700000.0
2005-05-31 11:00:00,2.26549,2.26549,2.26351,2.26359,173400000.0
2005-05-31 11:05:00,2.26336,2.26437,2.26327,2.26394,204500000.0
2005-05-31 11:10:00,2.26421,2.2651,2.26372,2.26469,190200000.0
2005-05-31 11:15:00,2.26486,2.2652,2.26357,2.26398,201900002.0
2005-05-31 11:20:00,2.26432,2.26545,2.26416,2.2647,211999999.0
2005-05-31 11:25:00,2.26492,2.26547,2.26433,2.26497,177800001.0
2005-05-31 11:30:00,2.26509,2.26517,2.26357,2.26357,238800000.0
2005-05-31 11:35:00,2.2634,2.26422,2.26305,2.26371,228800000.0
2005-05-31 11:40:00,2.26353,2.26474,2.26338,2.26446,207700000.0
2005-05-31 11:45:00,2.2647,2.26587,2.26449,2.26567,169800000.0
2005-05-31 11:50:00,2.266,2.2662,2.26485,2.2656,177300000.0
2005-05-31 11:55:00,2.26551,2.26639,2.26458,2.26602,175900000.0
2005-05-31 12:00:00,2.2662,2.26709,2.26572,2.26683,196100000.0
2005-05-31 12:05:00,2.26698,2.26719,2.26573,2.26674,236500001.0
2005-05-31 12:10:00,2.26696,2.26786,2.26624,2.26691,152300000.0
2005-05-31 12:15:00,2.26693,2.26871,2.26693,2.26856,204900000.0
2005-05-31 12:20:00,2.26848,2.26966,2.26844,2.2696,156600000.0
2005-05-31 12:25:00,2.27001,2.27014,2.2693,2.26949,188300000.0
2005-05-31 12:30:00,2.26993,2.27001,2.26918,2.26953,125000000.0
2005-05-31 12:35:00,2.26964,2.27058,2.26931,2.27009,218100000.0
2005-05-31 12:40:00,2.26992,2.2702,2.26901,2.27016,203300000.0
2005-05-31 12:45:00,2.26983,2.27055,2.26924,2.26965,221400000.0
2005-05-31 12:50:00,2.26972,2.26979,2.26872,2.26876,163700000.0
2005-05-31 12:55:00,2.26902,2.26902,2.26711,2.26751,183400000.0
2005-05-31 13:00:00,2.26774,2.26787,2.26644,2.26668,197499999.0
2005-05-31 13:05:00,2.26706,2.2672,2.26602,2.26719,200099999.0
2005-05-31 13:10:00,2.26675,2.26796,2.26673,2.2677,176700000.0
2005-05-31 13:15:00,2.26734,2.26862,2.26708,2.26816,236900000.0
2005-05-31 13:20:00,2.26808,2.26887,2.26794,2.26826,177200000.0
2005-05-31 13:25:00,2.26841,2.26869,2.26754,2.26869,181900001.0
2005-05-31 13:30:00,2.26778,2.26851,2.26742,2.26808,176900000.0
2005-05-31 13:35:00,2.2674,2.26887,2.26596,2.26855,243500000.0
2005-05-31 13:40:00,2.26877,2.26957,2.26839,2.26889,165300000.0
2005-05-31 13:45:00,2.2688,2.26903,2.26819,2.26849,175500001.0
2005-05-31 13:50:00,2.26886,2.26985,2.2684,2.26964,169800000.0
2005-05-31 13:55:00,2.26937,2.26962,2.26802,2.26862,199200000.0
2005-05-31 14:00:00,2.26865,2.26939,2.26836,2.26924,172800000.0
2005-05-31 14:05:00,2.26935,2.27013,2.26863,2.26929,145900000.0
2005-05-31 14:10:00,2.26917,2.26957,2.26857,2.26957,211199999.0
2005-05-31 14:15:00,2.26932,2.2696,2.26857,2.26882,201900000.0
2005-05-31 14:20:00,2.2689,2.26902,2.26804,2.26822,179200000.0
2005-05-31 14:25:00,2.26827,2.26881,2.26774,2.26844,196900000.0
2005-05-31 14:30:00,2.26858,2.26987,2.26834,2.26982,177900000.0
2005-05-31 14:35:00,2.26943,2.27016,2.26884,2.26953,176900000.0
2005-05-31 14:40:00,2.26953,2.27032,2.26875,2.26936,208500000.0
2005-05-31 14:45:00,2.2691,2.26973,2.26857,2.26957,187200001.0
2005-05-31 14:50:00,2.26947,2.27055,2.26941,2.27015,197300000.0
2005-05-31 14:55:00,2.26995,2.27076,2.26947,2.27048,214300000.0
2005-05-31 15:00:00,2.27036,2.27056,2.26937,2.27015,202400000.0
2005-05-31 15:05:00,2.27031,2.27078,2.26982,2.27007,160600000.0
2005-05-31 15:10:00,2.26982,2.26991,2.26921,2.26959,168300000.0
2005-05-31 15:15:00,2.26927,2.26961,2.26874,2.26934,186800000.0
2005-05-31 15:20:00,2.2694,2.26951,2.26823,2.2685,144200000.0
2005-05-31 15:25:00,2.26892,2.26946,2.26853,2.26889,153700000.0
2005-05-31 15:30:00,2.26867,2.26894,2.26811,2.26857,194800000.0
2005-05-31 15:35:00,2.26826,2.26856,2.26762,2.26814,176900000.0
2005-05-31 15:40:00,2.26797,2.26815,2.26727,2.26782,168099999.0
2005-05-31 15:45:00,2.26816,2.26938,2.26796,2.26821,220000000.0
2005-05-31 15:50:00,2.26833,2.26873,2.26771,2.26816,218500000.0
2005-05-31 15:55:00,2.26789,2.26899,2.26786,2.26855,203000000.0
2005-05-31 16:00:00,2.26848,2.2704,2.26847,2.26993,199100000.0
2005-05-31 16:05:00,2.26963,2.26969,2.2682,2.2682,193500000.0
2005-05-31 16:10:00,2.26824,2.26971,2.26805,2.26955,177800000.0
2005-05-31 16:15:00,2.26984,2.26984,2.26878,2.2691,199800000.0
2005-05-31 16:20:00,2.26915,2.2699,2.26884,2.26981,170700000.0
2005-05-31 16:25:00,2.26997,2.2703,2.26925,2.27002,172700000.0
2005-05-31 16:30:00,2.27003,2.27076,2.2698,2.27041,187400000.0
2005-05-31 16:35:00,2.26988,2.27039,2.26943,2.27014,211800000.0
2005-05-31 16:40:00,2.27047,2.27047,2.26847,2.26847,145300000.0
2005-05-31 16:45:00,2.26877,2.26941,2.2683,2.26899,164800000.0
2005-05-31 16:50:00,2.26887,2.26933,2.26785,2.26873,245900000.0
2005-05-31 16:55:00,2.26875,2.26933,2.268,2.26825,159400000.0
2005-05-31 17:00:00,2.2683,2.26976,2.26814,2.26898,209300000.0
2005-05-31 17:05:00,2.26876,2.2696,2.26844,2.26944,192300001.0
2005-05-31 17:10:00,2.26935,2.26959,2.26837,2.26871,163000000.0
2005-05-31 17:15:00,2.26888,2.26931,2.26788,2.26911,160900000.0
2005-05-31 17:20:00,2.26905,2.26941,2.26843,2.26878,225100000.0
2005-05-31 17:25:00,2.26906,2.26985,2.2687,2.26973,204200000.0
2005-05-31 17:30:00,2.26949,2.26955,2.26856,2.26905,228800001.0
2005-05-31 17:35:00,2.26862,2.26936,2.26822,2.26873,198500000.0
2005-05-31 17:40:00,2.26884,2.26896,2.26794,2.26835,179200000.0
2005-05-31 17:45:00,2.26849,2.2695,2.26777,2.26848,187800000.0
2005-05-31 17:50:00,2.2682,2.26972,2.26819,2.26874,140500000.0
2005-05-31 17:55:00,2.26893,2.26914,2.26812,2.26848,224799998.0
2005-05-31 18:00:00,2.26808,2.26913,2.26762,2.26857,1533000002.0
2005-05-31 18:05:00,2.26868,2.27004,2.26862,2.26889,1881699993.0
2005-05-31 18:10:00,2.2693,2.26973,2.26826,2.26827,1150400001.0
2005-05-31 18:15:00,2.26813,2.26931,2.26778,2.26912,1331699999.0
2005-05-31 18:20:00,2.26888,2.26949,2.26853,2.26925,1234700000.0
2005-05-31 18:25:00,2.26925,2.26962,2.2682,2.2683,1456499999.0
2005-05-31 18:30:00,2.26867,2.26948,2.26851,2.26922,1244100000.0
2005-05-31 18:35:00,2.26917,2.26955,2.26856,2.26906,660399998.0
2005-05-31 18:40:00,2.2692,2.26934,2.26752,2.26806,775600001.0
2005-05-31 18:45:00,2.26828,2.26965,2.26807,2.26911,277300000.0
2005-05-31 18:50:00,2.26922,2.26925,2.26788,2.26862,683700002.0
2005-05-31 18:55:00,2.26864,2.26935,2.26799,2.26841,784900001.0
2005-05-31 19:00:00,2.26848,2.26921,2.26823,2.26909,407800000.0
2005-05-31 19:05:00,2.26873,2.26973,2.26787,2.26894,754500001.0
2005-05-31 19:10:00,2.26929,2.27013,2.26877,2.26898,381900000.0
2005-05-31 19:15:00,2.26917,2.26961,2.26844,2.26875,457800000.0
2005-05-31 19:20:00,2.26897,2.26897,2.26671,2.26725,548500000.0
2005-05-31 19:25:00,2.26736,2.26743,2.26554,2.26663,449500000.0
2005-05-31 19:30:00,2.26641,2.2675,2.26613,2.2672,573999999.0
2005-05-31 19:35:00,2.26723,2.26757,2.26637,2.26718,413499999.0
2005-05-31 19:40:00,2.26743,2.26846,2.26689,2.2682,413300000.0
2005-05-31 19:45:00,2.26818,2.26932,2.26792,2.26906,342800000.0
2005-05-31 19:50:00,2.26865,2.26996,2.2684,2.26907,319300000.0
2005-05-31 19:55:00,2.26926,2.26951,2.26833,2.26914,457200000.0
2005-05-31 20:00:00,2.26907,2.26946,2.26843,2.26914,213300000.0
2005-05-31 20:05:00,2.26937,2.26952,2.26863,2.26905,239300000.0
2005-05-31 20:10:00,2.26926,2.26961,2.26871,2.26943,534900000.0
2005-05-31 20:15:00,2.2693,2.27043,2.26888,2.2698,611799999.0
2005-05-31 20:20:00,2.26969,2.27017,2.2689,2.26952,634100000.0
2005-05-31 20:25:00,2.26947,2.26982,2.26847,2.26918,815200000.0
2005-05-31 20:30:00,2.2691,2.27011,2.26847,2.26925,1156500002.0
2005-05-31 20:35:00,2.26937,2.26975,2.26844,2.26908,505900001.0
2005-05-31 20:40:00,2.26881,2.27,2.26872,2.26982,704000001.0
2005-05-31 20:45:00,2.2696,2.27008,2.26878,2.2693,561700000.0
2005-05-31 20:50:00,2.26938,2.26993,2.26872,2.26925,759700000.0
2005-05-31 20:55:00,2.26918,2.26961,2.26854,2.26916,1039800000.0
2005-05-31 21:00:00,2.26886,2.26921,2.26702,2.26776,830200000.0
2005-05-31 21:05:00,2.26775,2.26815,2.26712,2.26797,268300000.0
2005-05-31 21:10:00,2.26778,2.26889,2.2674,2.26813,565300000.0
2005-05-31 21:15:00,2.26805,2.26859,2.26705,2.26755,598100000.0
2005-05-31 21:20:00,2.2678,2.26807,2.26673,2.26742,794800002.0
2005-05-31 21:25:00,2.26748,2.2678,2.26642,2.2668,321999999.0
2005-05-31 21:30:00,2.26712,2.2673,2.26621,2.26696,427400000.0
2005-05-31 21:35:00,2.26707,2.26717,2.2662,2.26717,214800000.0
2005-05-31 21:40:00,2.26704,2.26755,2.26644,2.26663,341500000.0
2005-05-31 21:45:00,2.26698,2.26741,2.26596,2.26702,444300000.0
2005-05-31 21:50:00,2.26658,2.26773,2.26613,2.26773,275800000.0
2005-05-31 21:55:00,2.26743,2.26786,2.26629,2.26752,321900000.0
2005-05-31 22:00:00,2.26768,2.26823,2.26707,2.26787,373100000.0
2005-05-31 22:05:00,2.2678,2.26824,2.26721,2.26768,188800000.0
2005-05-31 22:10:00,2.26835,2.26837,2.26719,2.26831,209000000.0
2005-05-31 22:15:00,2.26753,2.26854,2.26703,2.26758,370900000.0
2005-05-31 22:20:00,2.2681,2.26821,2.2662,2.26732,289000000.0
2005-05-31 22:25:00,2.26724,2.26783,2.26663,2.26695,309400000.0
2005-05-31 22:30:00,2.26727,2.26786,2.26673,2.26752,297000000.0
2005-05-31 22:35:00,2.26717,2.26768,2.26684,2.26714,162400000.0
2005-05-31 22:40:00,2.26731,2.26785,2.26685,2.26777,363300000.0
2005-05-31 22:45:00,2.26785,2.26805,2.26699,2.26755,351800000.0
2005-05-31 22:50:00,2.26792,2.26817,2.26684,2.26753,267199999.0
2005-05-31 22:55:00,2.26727,2.26801,2.26693,2.26747,200300000.0
2005-05-31 23:00:00,2.26748,2.26783,2.26666,2.26668,180100000.0
2005-05-31 23:05:00,2.26723,2.26738,2.2663,2.26673,185000000.0
2005-05-31 23:10:00,2.26704,2.26736,2.26642,2.26689,192799999.0
2005-05-31 23:15:00,2.26691,2.26765,2.26638,2.26696,183300000.0
2005-05-31 23:20:00,2.26723,2.26769,2.26658,2.26758,163200000.0
2005-05-31 23:25:00,2.26762,2.26778,2.2665,2.26742,224200000.0
2005-05-31 23:30:00,2.26753,2.2681,2.26686,2.26754,261200000.0
2005-05-31 23:35:00,2.26736,2.26748,2.26654,2.2671,155700000.0
2005-05-31 23:40:00,2.26696,2.26788,2.26668,2.26755,182400000.0
2005-05-31 23:45:00,2.26702,2.26742,2.26627,2.26673,252300000.0
2005-05-31 23:50:00,2.26732,2.26737,2.26591,2.26681,163900000.0
2005-05-31 23:55:00,2.26674,2.267,2.26585,2.26662,193600000.0
2005-06-01 00:00:00,2.26653,2.26679,2.26583,2.266,237100000.0
2005-06-01 00:05:00,2.26614,2.26714,2.26594,2.26693,169800000.0
2005-06-01 00:10:00,2.26685,2.26697,2.26582,2.26621,191200000.0
2005-06-01 00:15:00,2.26649,2.26673,2.26532,2.26594,250899997.0
2005-06-01 00:20:00,2.26593,2.2668,2.26589,2.2659,217800000.0
2005-06-01 00:25:00,2.26575,2.26674,2.26527,2.26538,226099999.0
2005-06-01 00:30:00,2.26588,2.26706,2.26542,2.26658,158300000.0
2005-06-01 00:35:00,2.26697,2.26727,2.266,2.26646,203499998.0
2005-06-01 00:40:00,2.26685,2.26697,2.26602,2.26661,225599998.0
2005-06-01 00:45:00,2.2665,2.26707,2.26588,2.26701,187000001.0
2005-06-01 00:50:00,2.26747,2.26757,2.26661,2.26661,214200000.0
2005-06-01 00:55:00,2.26641,2.26734,2.26641,2.26673,179000000.0
2005-06-01 01:00:00,2.26747,2.26775,2.26681,2.26745,184600000.0
2005-06-01 01:05:00,2.267,2.26766,2.26658,2.26726,144600000.0
2005-06-01 01:10:00,2.26708,2.26797,2.26706,2.26779,234600001.0
2005-06-01 01:15:00,2.26758,2.26819,2.26712,2.2674,153300000.0
2005-06-01 01:20:00,2.26772,2.268,2.2672,2.26725,187000001.0
2005-06-01 01:25:00,2.26735,2.26805,2.2671,2.2676,190800000.0
2005-06-01 01:30:00,2.26753,2.26844,2.26734,2.26809,181000000.0
2005-06-01 01:35:00,2.2679,2.2684,2.26722,2.26797,149400000.0
2005-06-01 01:40:00,2.26771,2.26814,2.26727,2.26727,165500000.0
2005-06-01 01:45:00,2.26705,2.26799,2.267,2.26769,180500000.0
2005-06-01 01:50:00,2.26765,2.26813,2.26721,2.26728,199099999.0
2005-06-01 01:55:00,2.26769,2.26844,2.26728,2.26784,194800001.0
2005-06-01 02:00:00,2.26789,2.26895,2.2674,2.26818,217300000.0
2005-06-01 02:05:00,2.26904,2.2692,2.26789,2.26834,162600000.0
2005-06-01 02:10:00,2.26813,2.26834,2.26724,2.26773,187599998.0
2005-06-01 02:15:00,2.26758,2.26784,2.26678,2.26769,194600000.0
2005-06-01 02:20:00,2.26757,2.26817,2.26688,2.26727,197900000.0
2005-06-01 02:25:00,2.26726,2.26782,2.26688,2.26721,211800000.0
2005-06-01 02:30:00,2.26755,2.26768,2.26688,2.26713,163300000.0
2005-06-01 02:35:00,2.26697,2.26772,2.26688,2.26743,189700000.0
2005-06-01 02:40:00,2.26716,2.26785,2.26679,2.26746,178900000.0
2005-06-01 02:45:00,2.26722,2.26835,2.26718,2.26769,181900000.0
2005-06-01 02:50:00,2.26749,2.26804,2.26692,2.26804,134400000.0
2005-06-01 02:55:00,2.26801,2.26871,2.26783,2.2683,175200000.0
2005-06-01 03:00:00,2.26828,2.26848,2.26725,2.2679,154300000.0
2005-06-01 03:05:00,2.26777,2.26796,2.26679,2.26716,160800000.0
2005-06-01 03:10:00,2.26671,2.26747,2.26643,2.26682,215200000.0
2005-06-01 03:15:00,2.2668,2.26755,2.26656,2.26703,156100000.0
2005-06-01 03:20:00,2.26754,2.26765,2.26667,2.26731,253299999.0
2005-06-01 03:25:00,2.26739,2.26761,2.26665,2.26761,160900000.0
2005-06-01 03:30:00,2.26752,2.26869,2.26722,2.2679,178400000.0
2005-06-01 03:35:00,2.26791,2.26931,2.26791,2.26865,208800000.0
2005-06-01 03:40:00,2.26882,2.26902,2.2677,2.26848,170500001.0
2005-06-01 03:45:00,2.26857,2.26917,2.26791,2.26866,161400000.0
2005-06-01 03:50:00,2.26843,2.26902,2.26808,2.26851,178500000.0
2005-06-01 03:55:00,2.2687,2.26891,2.26798,2.26813,175500000.0
2005-06-01 04:00:00,2.26803,2.26911,2.26791,2.26911,187500000.0
2005-06-01 04:05:00,2.26911,2.26944,2.26833,2.26904,160900000.0
2005-06-01 04:10:00,2.26914,2.2695,2.26854,2.26906,196500000.0
2005-06-01 04:15:00,2.26897,2.2695,2.26837,2.26883,180500000.0
2005-06-01 04:20:00,2.26888,2.26923,2.26798,2.26825,163900000.0
2005-06-01 04:25:00,2.26869,2.26921,2.26827,2.26881,209500000.0
2005-06-01 04:30:00,2.26838,2.26939,2.26805,2.26895,229600000.0
2005-06-01 04:35:00,2.26899,2.26934,2.26819,2.26873,180600000.0
2005-06-01 04:40:00,2.26841,2.26918,2.26832,2.26887,201200001.0
2005-06-01 04:45:00,2.26853,2.26889,2.26778,2.26868,184600001.0
2005-06-01 04:50:00,2.2687,2.26885,2.26764,2.26815,214200000.0
2005-06-01 04:55:00,2.26776,2.26862,2.26757,2.26803,147700000.0
2005-06-01 05:00:00,2.26813,2.26883,2.26755,2.26792,168400000.0
2005-06-01 05:05:00,2.2676,2.2688,2.2672,2.26811,194400000.0
2005-06-01 05:10:00,2.26794,2.26857,2.26758,2.26778,205999999.0
2005-06-01 05:15:00,2.26846,2.26894,2.26757,2.26823,184099999.0
2005-06-01 05:20:00,2.26816,2.26893,2.26788,2.26793,145900000.0
2005-06-01 05:25:00,2.26806,2.2692,2.26777,2.26909,228200000.0
2005-06-01 05:30:00,2.26934,2.26968,2.26852,2.26956,211200000.0
2005-06-01 05:35:00,2.26923,2.26975,2.26852,2.26911,179400000.0
2005-06-01 05:40:00,2.26837,2.26951,2.26837,2.26917,171800000.0
2005-06-01 05:45:00,2.26878,2.26937,2.26815,2.26892,189000000.0
2005-06-01 05:50:00,2.26843,2.26937,2.26828,2.26879,151800000.0
2005-06-01 05:55:00,2.26912,2.26941,2.2679,2.26941,146000000.0
2005-06-01 06:00:00,2.2689,2.26945,2.26819,2.26899,197700000.0
2005-06-01 06:05:00,2.26812,2.26922,2.26812,2.26838,203400000.0
2005-06-01 06:10:00,2.26855,2.26913,2.26802,2.26835,195800000.0
2005-06-01 06:15:00,2.26833,2.26932,2.26819,2.2687,214100000.0
2005-06-01 06:20:00,2.26845,2.26906,2.26819,2.26869,218300000.0
2005-06-01 06:25:00,2.26858,2.26925,2.2683,2.26875,186400000.0
2005-06-01 06:30:00,2.26878,2.26932,2.26808,2.26868,222600000.0
2005-06-01 06:35:00,2.26873,2.26943,2.26849,2.26929,191500001.0
2005-06-01 06:40:00,2.26914,2.26949,2.26842,2.26918,181900001.0
2005-06-01 06:45:00,2.26913,2.26939,2.26838,2.2689,194600000.0
2005-06-01 06:50:00,2.26895,2.26927,2.26813,2.26878,179100000.0
2005-06-01 06:55:00,2.2691,2.26942,2.26852,2.2694,232600000.0
2005-06-01 07:00:00,2.26859,2.26937,2.26848,2.26937,216500000.0
2005-06-01 07:05:00,2.26924,2.26924,2.26845,2.26892,175700000.0
2005-06-01 07:10:00,2.26863,2.26939,2.26829,2.26873,149900000.0
2005-06-01 07:15:00,2.26922,2.26981,2.26851,2.26955,133200000.0
2005-06-01 07:20:00,2.2696,2.27001,2.26879,2.26905,222600000.0
2005-06-01 07:25:00,2.26886,2.2693,2.26765,2.26805,192600000.0
2005-06-01 07:30:00,2.2678,2.26837,2.26711,2.26747,163500000.0
2005-06-01 07:35:00,2.26747,2.26781,2.26667,2.26725,177700000.0
2005-06-01 07:40:00,2.2669,2.26711,2.26639,2.26696,175700000.0
2005-06-01 07:45:00,2.26705,2.26723,2.26595,2.26687,200100000.0
2005-06-01 07:50:00,2.26645,2.26696,2.26559,2.26595,181900000.0
2005-06-01 07:55:00,2.26605,2.26667,2.26564,2.26641,164700000.0
2005-06-01 08:00:00,2.26673,2.26736,2.26624,2.26687,197700000.0
2005-06-01 08:05:00,2.2671,2.26762,2.26662,2.26717,147900000.0
2005-06-01 08:10:00,2.26663,2.26806,2.26663,2.26715,238899999.0
2005-06-01 08:15:00,2.26712,2.26734,2.26645,2.26701,175800000.0
2005-06-01 08:20:00,2.26701,2.26778,2.26653,2.26758,159200000.0
2005-06-01 08:25:00,2.26697,2.26764,2.26674,2.26729,167700000.0
2005-06-01 08:30:00,2.26703,2.26782,2.26685,2.26753,188900000.0
2005-06-01 08:35:00,2.2674,2.26815,2.26713,2.26745,170300000.0
2005-06-01 08:40:00,2.26749,2.26866,2.26699,2.26852,199000000.0
2005-06-01 08:45:00,2.2685,2.26972,2.26803,2.2695,178100000.0
2005-06-01 08:50:00,2.26901,2.27006,2.26897,2.26928,176800000.0
2005-06-01 08:55:00,2.26912,2.27025,2.26895,2.26973,185200000.0
2005-06-01 09:00:00,2.26989,2.27001,2.26909,2.26976,158400000.0
2005-06-01 09:05:00,2.26989,2.26995,2.26868,2.26913,174900000.0
2005-06-01 09:10:00,2.26941,2.2695,2.26795,2.26813,157800000.0
2005-06-01 09:15:00,2.26858,2.26974,2.26818,2.26926,180500000.0
2005-06-01 09:20:00,2.26951,2.2705,2.26938,2.26994,206499999.0
2005-06-01 09:25:00,2.26972,2.26996,2.26878,2.26961,208200000.0
2005-06-01 09:30:00,2.26957,2.26957,2.26815,2.2688,212500000.0
2005-06-01 09:35:00,2.26907,2.26924,2.26763,2.26818,216100000.0
2005-06-01 09:40:00,2.26829,2.2685,2.26751,2.26758,215000000.0
2005-06-01 09:45:00,2.26799,2.26869,2.26762,2.26773,161600000.0
2005-06-01 09:50:00,2.26802,2.26856,2.26705,2.26821,167100000.0
2005-06-01 09:55:00,2.26841,2.26901,2.26761,2.26886,206700000.0
2005-06-01 10:00:00,2.26888,2.2692,2.26822,2.26872,197200000.0
2005-06-01 10:05:00,2.26845,2.2705,2.26839,2.27029,141400000.0
2005-06-01 10:10:00,2.27052,2.27142,2.26963,2.27005,157200000.0
2005-06-01 10:15:00,2.27014,2.27086,2.26793,2.26908,179500000.0
2005-06-01 10:20:00,2.26916,2.26969,2.26831,2.26922,174500000.0
2005-06-01 10:25:00,2.26903,2.26953,2.26796,2.26849,234500000.0
2005-06-01 10:30:00,2.26844,2.26849,2.26663,2.26685,218800000.0
2005-06-01 10:35:00,2.2671,2.26744,2.26622,2.26697,177900000.0
2005-06-01 10:40:00,2.26673,2.26773,2.26654,2.26725,225600000.0
2005-06-01 10:45:00,2.26718,2.26891,2.26714,2.26891,139900000.0
2005-06-01 10:50:00,2.26858,2.26907,2.26769,2.26774,163800000.0
2005-06-01 10:55:00,2.26775,2.26879,2.2676,2.26852,187700000.0
2005-06-01 11:00:00,2.26892,2.26967,2.26843,2.269,197600000.0
2005-06-01 11:05:00,2.26899,2.26993,2.26835,2.26923,208800000.0
2005-06-01 11:10:00,2.269,2.26989,2.26899,2.26917,182000001.0
2005-06-01 11:15:00,2.26874,2.26898,2.26635,2.26674,211900000.0
2005-06-01 11:20:00,2.26676,2.2673,2.26612,2.26635,164300000.0
2005-06-01 11:25:00,2.26673,2.26693,2.26518,2.26518,244100000.0
2005-06-01 11:30:00,2.26517,2.26603,2.26467,2.26492,162300000.0
2005-06-01 11:35:00,2.26452,2.26544,2.26406,2.26511,177900000.0
2005-06-01 11:40:00,2.26496,2.26587,2.26441,2.26495,207999999.0
2005-06-01 11:45:00,2.26517,2.26527,2.26412,2.26456,154100000.0
2005-06-01 11:50:00,2.26465,2.26489,2.2634,2.26489,186200001.0
2005-06-01 11:55:00,2.2648,2.26685,2.26478,2.2665,193300000.0
2005-06-01 12:00:00,2.26608,2.26659,2.26514,2.26574,178200000.0
2005-06-01 12:05:00,2.26612,2.26643,2.26533,2.26535,180900000.0
2005-06-01 12:10:00,2.26602,2.26663,2.26575,2.26626,172700000.0
2005-06-01 12:15:00,2.26631,2.26691,2.2658,2.26621,224700000.0
2005-06-01 12:20:00,2.26616,2.26688,2.26586,2.2664,149800000.0
2005-06-01 12:25:00,2.26667,2.26667,2.26561,2.26592,220900000.0
2005-06-01 12:30:00,2.26616,2.26739,2.26559,2.26739,196900000.0
2005-06-01 12:35:00,2.26763,2.26776,2.26656,2.26727,217500000.0
2005-06-01 12:40:00,2.26754,2.2679,2.26662,2.26705,184700000.0
2005-06-01 12:45:00,2.26719,2.26815,2.26703,2.26777,201000001.0
2005-06-01 12:50:00,2.26747,2.26756,2.26613,2.26642,141600000.0
2005-06-01 12:55:00,2.26619,2.2678,2.26563,2.26747,198700000.0
2005-06-01 13:00:00,2.26754,2.26826,2.26688,2.2674,237200000.0
2005-06-01 13:05:00,2.26768,2.2688,2.26752,2.26841,173800000.0
2005-06-01 13:10:00,2.26858,2.26877,2.26651,2.26765,196700002.0
2005-06-01 13:15:00,2.26772,2.26794,2.26678,2.26773,176400000.0
2005-06-01 13:20:00,2.26707,2.26759,2.26654,2.26697,139300000.0
2005-06-01 13:25:00,2.26685,2.26732,2.26588,2.26616,165800000.0
2005-06-01 13:30:00,2.26646,2.26742,2.26629,2.26642,192900000.0
2005-06-01 13:35:00,2.26661,2.2675,2.26621,2.26699,206200000.0
2005-06-01 13:40:00,2.26693,2.26731,2.26583,2.26583,189500000.0
2005-06-01 13:45:00,2.26633,2.26645,2.26527,2.2655,173100000.0
2005-06-01 13:50:00,2.26538,2.26582,2.26499,2.26528,213199999.0
2005-06-01 13:55:00,2.2658,2.26597,2.26494,2.26521,228999999.0
2005-06-01 14:00:00,2.26556,2.26637,2.26535,2.26576,141500000.0
2005-06-01 14:05:00,2.26574,2.26599,2.26434,2.26496,153200000.0
2005-06-01 14:10:00,2.26468,2.26636,2.26459,2.26621,188299999.0
2005-06-01 14:15:00,2.26647,2.26652,2.26555,2.26563,167100000.0
2005-06-01 14:20:00,2.26624,2.26735,2.26588,2.26735,161900000.0
2005-06-01 14:25:00,2.2673,2.26932,2.26698,2.26837,194900000.0
2005-06-01 14:30:00,2.26798,2.27006,2.26798,2.26935,222999999.0
2005-06-01 14:35:00,2.2693,2.26973,2.2681,2.26846,153600000.0
2005-06-01 14:40:00,2.26836,2.26882,2.26777,2.26805,205600000.0
2005-06-01 14:45:00,2.2682,2.26833,2.26648,2.2665,215900000.0
2005-06-01 14:50:00,2.26635,2.26758,2.26634,2.26672,172100000.0
2005-06-01 14:55:00,2.26685,2.26727,2.26628,2.26692,202800001.0
2005-06-01 15:00:00,2.26732,2.2682,2.26667,2.26765,212300001.0
2005-06-01 15:05:00,2.26828,2.26983,2.26805,2.26955,189500000.0
2005-06-01 15:10:00,2.26966,2.27012,2.26865,2.26905,184500000.0
2005-06-01 15:15:00,2.26945,2.27011,2.26891,2.26891,184000000.0
2005-06-01 15:20:00,2.26879,2.26968,2.26831,2.26903,187800001.0
2005-06-01 15:25:00,2.26915,2.26929,2.26803,2.26845,183300000.0
2005-06-01 15:30:00,2.26885,2.26928,2.26783,2.26783,173600000.0
2005-06-01 15:35:00,2.26811,2.26899,2.26779,2.26817,206700000.0
2005-06-01 15:40:00,2.26846,2.26897,2.26795,2.26825,166800000.0
2005-06-01 15:45:00,2.26843,2.26943,2.2682,2.26943,159600000.0
2005-06-01 15:50:00,2.26961,2.2704,2.26916,2.26942,162400000.0
2005-06-01 15:55:00,2.26916,2.27064,2.26862,2.2705,145500000.0
2005-06-01 16:00:00,2.27002,2.27096,2.26902,2.27039,184000000.0
2005-06-01 16:05:00,2.27019,2.27114,2.27006,2.27053,184000000.0
2005-06-01 16:10:00,2.27073,2.27093,2.2697,2.26984,172800000.0
2005-06-01 16:15:00,2.2701,2.27036,2.26939,2.26998,155500000.0
2005-06-01 16:20:00,2.26985,2.26998,2.26895,2.26896,160400000.0
2005-06-01 16:25:00,2.26911,2.26911,2.26824,2.26868,195200000.0
2005-06-01 16:30:00,2.26856,2.26952,2.26829,2.26834,145500000.0
2005-06-01 16:35:00,2.26836,2.26983,2.26804,2.26961,166900000.0
2005-06-01 16:40:00,2.26987,2.26999,2.26885,2.26937,183500000.0
2005-06-01 16:45:00,2.26994,2.27002,2.26881,2.26955,211300000.0
2005-06-01 16:50:00,2.26923,2.2699,2.269,2.26974,202299999.0
2005-06-01 16:55:00,2.26987,2.27049,2.26919,2.27044,224400000.0
2005-06-01 17:00:00,2.27055,2.27146,2.27017,2.27113,183400001.0
2005-06-01 17:05:00,2.2711,2.27147,2.27001,2.27114,188800000.0
2005-06-01 17:10:00,2.27098,2.27277,2.27038,2.27171,164200000.0
2005-06-01 17:15:00,2.27177,2.27185,2.27069,2.27129,213500001.0
2005-06-01 17:20:00,2.27113,2.27172,2.27017,2.27072,191100000.0
2005-06-01 17:25:00,2.2707,2.27081,2.26927,2.26956,166999999.0
2005-06-01 17:30:00,2.2697,2.27053,2.26885,2.27053,182700000.0
2005-06-01 17:35:00,2.27068,2.27093,2.26942,2.26963,162400000.0
2005-06-01 17:40:00,2.26999,2.26999,2.26856,2.26921,187100000.0
2005-06-01 17:45:00,2.26898,2.26942,2.26859,2.26884,172800000.0
2005-06-01 17:50:00,2.26915,2.26937,2.26826,2.26894,214700000.0
2005-06-01 17:55:00,2.26897,2.26965,2.26871,2.26933,221700000.0
2005-06-01 18:00:00,2.26919,2.26981,2.26785,2.269,1423000000.0
2005-06-01 18:05:00,2.26878,2.26929,2.26806,2.26873,1773700002.0
2005-06-01 18:10:00,2.26868,2.26959,2.26805,2.26881,1105100000.0
2005-06-01 18:15:00,2.2688,2.27047,2.26733,2.26998,1312800001.0
2005-06-01 18:20:00,2.26959,2.27129,2.26938,2.27077,1282500000.0
2005-06-01 18:25:00,2.27032,2.27139,2.26963,2.26964,1350799998.0
2005-06-01 18:30:00,2.27039,2.27094,2.26953,2.27036,1290500000.0
2005-06-01 18:35:00,2.27095,2.27126,2.26918,2.27071,573900000.0
2005-06-01 18:40:00,2.27085,2.27127,2.26978,2.27012,674299999.0
2005-06-01 18:45:00,2.27011,2.27058,2.26916,2.27023,296800000.0
2005-06-01 18:50:00,2.27001,2.27051,2.26952,2.26962,664500000.0
2005-06-01 18:55:00,2.26935,2.27004,2.26871,2.26903,750700000.0
2005-06-01 19:00:00,2.26914,2.26992,2.26862,2.26948,376800000.0
2005-06-01 19:05:00,2.26922,2.26927,2.26818,2.26908,763900001.0
2005-06-01 19:10:00,2.2689,2.26952,2.26838,2.26873,450000000.0
2005-06-01 19:15:00,2.26856,2.26973,2.26856,2.26936,399400000.0
2005-06-01 19:20:00,2.26965,2.26974,2.26825,2.26894,561800000.0
2005-06-01 19:25:00,2.26875,2.2691,2.2672,2.269,480200000.0
2005-06-01 19:30:00,2.26892,2.26894,2.26781,2.26819,579200000.0
2005-06-01 19:35:00,2.26805,2.26859,2.26707,2.26829,341400000.0
2005-06-01 19:40:00,2.26843,2.26866,2.26734,2.26852,366199999.0
2005-06-01 19:45:00,2.26849,2.26853,2.26724,2.268,359399999.0
2005-06-01 19:50:00,2.26785,2.26892,2.26767,2.26826,325900001.0
2005-06-01 19:55:00,2.2686,2.26902,2.2677,2.26878,431300000.0
2005-06-01 20:00:00,2.26871,2.26957,2.26842,2.26939,257000000.0
2005-06-01 20:05:00,2.26897,2.26955,2.26877,2.26932,222800000.0
2005-06-01 20:10:00,2.26921,2.26948,2.26852,2.26852,514900000.0
2005-06-01 20:15:00,2.26899,2.26929,2.2679,2.26874,684099999.0
2005-06-01 20:20:00,2.26862,2.26907,2.26788,2.26874,625700000.0
2005-06-01 20:25:00,2.2684,2.26914,2.2679,2.26853,854800000.0
2005-06-01 20:30:00,2.26851,2.26931,2.26734,2.26881,1103400000.0
2005-06-01 20:35:00,2.26908,2.26978,2.26848,2.26935,470200001.0
2005-06-01 20:40:00,2.26953,2.27009,2.26812,2.26972,676500000.0
2005-06-01 20:45:00,2.26991,2.27022,2.26876,2.26967,502600001.0
2005-06-01 20:50:00,2.26955,2.27027,2.26847,2.27015,804600002.0
2005-06-01 20:55:00,2.26963,2.26993,2.26867,2.26898,1103600000.0
2005-06-01 21:00:00,2.26898,2.27019,2.26854,2.27005,747200001.0
2005-06-01 21:05:00,2.2702,2.27118,2.26957,2.27095,217400001.0
2005-06-01 21:10:00,2.27085,2.27122,2.26961,2.27067,509800000.0
2005-06-01 21:15:00,2.27047,2.27088,2.26985,2.26985,669399999.0
2005-06-01 21:20:00,2.2704,2.271,2.26992,2.27015,874099998.0
2005-06-01 21:25:00,2.27033,2.27109,2.26966,2.27043,342400000.0
2005-06-01 21:30:00,2.27042,2.271,2.26963,2.2702,437900000.0
2005-06-01 21:35:00,2.27023,2.27071,2.26987,2.26999,220700000.0
2005-06-01 21:40:00,2.27087,2.27095,2.26907,2.26962,344600000.0
2005-06-01 21:45:00,2.26978,2.27018,2.26885,2.27004,415000000.0
2005-06-01 21:50:00,2.27038,2.27039,2.26947,2.27001,237400000.0
2005-06-01 21:55:00,2.26999,2.27049,2.26833,2.2704,337500000.0
2005-06-01 22:00:00,2.27024,2.27101,2.26931,2.2706,359500001.0
2005-06-01 22:05:00,2.27039,2.27331,2.27024,2.27197,239700001.0
2005-06-01 22:10:00,2.27225,2.27466,2.27173,2.27446,243100001.0
2005-06-01 22:15:00,2.27444,2.27461,2.27379,2.27431,395700000.0
2005-06-01 22:20:00,2.27463,2.27556,2.27375,2.27502,258400000.0
2005-06-01 22:25:00,2.27483,2.2776,2.27473,2.27685,342500000.0
2005-06-01 22:30:00,2.27681,2.27703,2.27388,2.2746,324700000.0
2005-06-01 22:35:00,2.27474,2.27543,2.27421,2.27469,184500000.0
2005-06-01 22:40:00,2.27473,2.2751,2.27387,2.2751,279500000.0
2005-06-01 22:45:00,2.27531,2.27589,2.27438,2.27517,325300001.0
2005-06-01 22:50:00,2.27501,2.27512,2.27357,2.27454,214199999.0
2005-06-01 22:55:00,2.27428,2.27506,2.27428,2.27468,180400001.0
2005-06-01 23:00:00,2.27446,2.27523,2.27333,2.27441,176800000.0
2005-06-01 23:05:00,2.27456,2.27497,2.27335,2.27392,195100000.0
2005-06-01 23:10:00,2.27429,2.27478,2.27343,2.27435,207600000.0
2005-06-01 23:15:00,2.27416,2.27513,2.27385,2.27411,201200000.0
2005-06-01 23:20:00,2.27375,2.27482,2.27345,2.27393,212500000.0
2005-06-01 23:25:00,2.27377,2.27477,2.27362,2.27437,176500000.0
2005-06-01 23:30:00,2.27419,2.27431,2.27316,2.27416,223700001.0
2005-06-01 23:35:00,2.27406,2.2748,2.27307,2.27307,223800000.0
2005-06-01 23:40:00,2.27305,2.27369,2.27235,2.27273,191200000.0
2005-06-01 23:45:00,2.2725,2.27322,2.27216,2.27244,209200000.0
2005-06-01 23:50:00,2.27362,2.27364,2.27198,2.27304,166200000.0
2005-06-01 23:55:00,2.27282,2.27359,2.27228,2.27331,170500000.0
2005-06-02 00:00:00,2.2729,2.27364,2.27269,2.27282,204000001.0
2005-06-02 00:05:00,2.27248,2.27417,2.27236,2.27394,167000000.0
2005-06-02 00:10:00,2.27394,2.2746,2.27313,2.27345,219300000.0
2005-06-02 00:15:00,2.27323,2.27389,2.27273,2.27357,149500000.0
2005-06-02 00:20:00,2.2737,2.27544,2.27304,2.27508,186200000.0
2005-06-02 00:25:00,2.27486,2.27564,2.27347,2.27347,166200000.0
2005-06-02 00:30:00,2.27417,2.27467,2.2735,2.274,172000000.0
2005-06-02 00:35:00,2.27372,2.27423,2.27275,2.2728,193600000.0
2005-06-02 00:40:00,2.27307,2.27345,2.27238,2.27275,148400000.0
2005-06-02 00:45:00,2.27233,2.27432,2.2721,2.27347,163800000.0
2005-06-02 00:50:00,2.2736,2.27373,2.2718,2.27228,199100000.0
2005-06-02 00:55:00,2.27253,2.27311,2.27194,2.27251,143800000.0
2005-06-02 01:00:00,2.27249,2.27319,2.27195,2.27304,172000000.0
2005-06-02 01:05:00,2.2731,2.2731,2.27223,2.27255,144500000.0
2005-06-02 01:10:00,2.27288,2.27357,2.27237,2.27298,148399999.0
2005-06-02 01:15:00,2.27301,2.27417,2.27269,2.27417,215100000.0
2005-06-02 01:20:00,2.27389,2.27441,2.27335,2.27343,197000000.0
2005-06-02 01:25:00,2.27352,2.2741,2.27271,2.27403,214100000.0
2005-06-02 01:30:00,2.27395,2.27504,2.27335,2.2746,214000000.0
2005-06-02 01:35:00,2.27445,2.27456,2.27338,2.27386,234400000.0
2005-06-02 01:40:00,2.27413,2.27453,2.27292,2.2741,179700000.0
2005-06-02 01:45:00,2.27348,2.27439,2.27321,2.27366,173300000.0
2005-06-02 01:50:00,2.2738,2.27398,2.27265,2.27329,176800000.0
2005-06-02 01:55:00,2.273,2.27393,2.27273,2.27375,143200000.0
2005-06-02 02:00:00,2.27365,2.27418,2.27282,2.27298,200800000.0
2005-06-02 02:05:00,2.27283,2.27386,2.27193,2.27233,186200000.0
2005-06-02 02:10:00,2.27241,2.2729,2.27175,2.27194,215600000.0
2005-06-02 02:15:00,2.27213,2.27257,2.27156,2.27178,176400000.0
2005-06-02 02:20:00,2.27178,2.27297,2.27167,2.27284,162300000.0
2005-06-02 02:25:00,2.27254,2.27313,2.27191,2.27203,213099999.0
2005-06-02 02:30:00,2.2726,2.27279,2.2716,2.2716,162900000.0
2005-06-02 02:35:00,2.27236,2.27323,2.27149,2.27289,178900000.0
2005-06-02 02:40:00,2.27254,2.27331,2.27186,2.27207,211999999.0
2005-06-02 02:45:00,2.2724,2.2733,2.27227,2.27309,150100000.0
2005-06-02 02:50:00,2.27313,2.27315,2.27201,2.27264,183600000.0
2005-06-02 02:55:00,2.27278,2.27363,2.27232,2.27334,234100000.0
2005-06-02 03:00:00,2.27316,2.27351,2.27252,2.27321,181500000.0
2005-06-02 03:05:00,2.27343,2.27369,2.27241,2.27277,145900000.0
2005-06-02 03:10:00,2.27291,2.27347,2.27219,2.27257,170800000.0
2005-06-02 03:15:00,2.27271,2.27314,2.27225,2.273,202200000.0
2005-06-02 03:20:00,2.27312,2.27312,2.27168,2.27255,231200000.0
2005-06-02 03:25:00,2.27192,2.27271,2.27159,2.27241,189000000.0
2005-06-02 03:30:00,2.27226,2.27239,2.27103,2.27166,168800000.0
2005-06-02 03:35:00,2.2716,2.27207,2.2713,2.2717,186600000.0
2005-06-02 03:40:00,2.27151,2.27204,2.27096,2.2714,192100000.0
2005-06-02 03:45:00,2.27123,2.27171,2.2694,2.26993,210200000.0
2005-06-02 03:50:00,2.26993,2.27074,2.26955,2.27035,210500000.0
2005-06-02 03:55:00,2.27013,2.27114,2.26995,2.27114,184800000.0
2005-06-02 04:00:00,2.2706,2.27159,2.27048,2.27093,174100000.0
2005-06-02 04:05:00,2.27065,2.27183,2.27057,2.27108,199200000.0
2005-06-02 04:10:00,2.27105,2.27173,2.27076,2.27118,186400000.0
2005-06-02 04:15:00,2.2713,2.27178,2.27086,2.27133,132300000.0
2005-06-02 04:20:00,2.27144,2.27177,2.27072,2.27114,240500000.0
2005-06-02 04:25:00,2.2711,2.2719,2.27088,2.27108,177600000.0
2005-06-02 04:30:00,2.27195,2.27206,2.27104,2.27201,211800001.0
2005-06-02 04:35:00,2.27189,2.27256,2.27155,2.27231,226800000.0
2005-06-02 04:40:00,2.27222,2.27348,2.27195,2.27346,176000000.0
2005-06-02 04:45:00,2.27339,2.27345,2.27208,2.27283,182200000.0
2005-06-02 04:50:00,2.27241,2.27314,2.27175,2.27204,157600000.0
2005-06-02 04:55:00,2.2721,2.27275,2.27181,2.27252,151400000.0
2005-06-02 05:00:00,2.2723,2.27274,2.27187,2.27189,205600000.0
2005-06-02 05:05:00,2.27191,2.27286,2.27166,2.27262,190800000.0
2005-06-02 05:10:00,2.27278,2.27278,2.27164,2.272,203499999.0
2005-06-02 05:15:00,2.27179,2.27266,2.27148,2.27237,226700001.0
2005-06-02 05:20:00,2.27295,2.27295,2.27136,2.27136,162900000.0
2005-06-02 05:25:00,2.27178,2.27266,2.27155,2.27263,216600000.0
2005-06-02 05:30:00,2.2722,2.27275,2.27188,2.2725,214800000.0
2005-06-02 05:35:00,2.27257,2.27291,2.27147,2.27147,188800000.0
2005-06-02 05:40:00,2.27212,2.27264,2.27147,2.27243,198400000.0
2005-06-02 05:45:00,2.27259,2.27293,2.27134,2.27213,229900001.0
2005-06-02 05:50:00,2.2724,2.27311,2.2719,2.27256,172500000.0
2005-06-02 05:55:00,2.27231,2.27328,2.27206,2.27297,181000000.0
2005-06-02 06:00:00,2.27272,2.27404,2.27215,2.27299,214300000.0
2005-06-02 06:05:00,2.27317,2.27478,2.27317,2.27439,149600000.0
2005-06-02 06:10:00,2.27439,2.27502,2.27385,2.27502,189000000.0
2005-06-02 06:15:00,2.2749,2.27507,2.27355,2.27388,176400000.0
2005-06-02 06:20:00,2.27472,2.27476,2.2731,2.27331,188800000.0
2005-06-02 06:25:00,2.27361,2.27452,2.27321,2.27411,148300000.0
2005-06-02 06:30:00,2.2738,2.27588,2.2736,2.27451,235899999.0
2005-06-02 06:35:00,2.27443,2.27498,2.27408,2.27435,167400000.0
2005-06-02 06:40:00,2.27415,2.27531,2.2739,2.27527,166800000.0
2005-06-02 06:45:00,2.27482,2.27562,2.27399,2.27466,212800000.0
2005-06-02 06:50:00,2.27476,2.27574,2.27405,2.2751,154000000.0
2005-06-02 06:55:00,2.27547,2.27567,2.27465,2.27512,208999999.0
2005-06-02 07:00:00,2.27542,2.27554,2.27441,2.27502,172200000.0
2005-06-02 07:05:00,2.27547,2.27562,2.27438,2.27493,164600000.0
2005-06-02 07:10:00,2.27448,2.2753,2.27392,2.27445,225900001.0
2005-06-02 07:15:00,2.27432,2.27563,2.27402,2.27526,194599999.0
2005-06-02 07:20:00,2.27562,2.27562,2.27421,2.27467,173000000.0
2005-06-02 07:25:00,2.27478,2.27521,2.27385,2.27469,198800000.0
2005-06-02 07:30:00,2.27421,2.275,2.27367,2.27478,174700000.0
2005-06-02 07:35:00,2.27444,2.27464,2.27273,2.27335,205300001.0
2005-06-02 07:40:00,2.273,2.27412,2.27269,2.2733,159200000.0
2005-06-02 07:45:00,2.2736,2.27553,2.27306,2.27491,185900000.0
2005-06-02 07:50:00,2.27503,2.27558,2.27423,2.27445,185700000.0
2005-06-02 07:55:00,2.27453,2.27541,2.2742,2.2749,196600000.0
2005-06-02 08:00:00,2.2746,2.27476,2.27364,2.27464,199899998.0
2005-06-02 08:05:00,2.27439,2.27503,2.2741,2.27467,173400000.0
2005-06-02 08:10:00,2.2745,2.27479,2.27263,2.273,186400000.0
2005-06-02 08:15:00,2.27335,2.27484,2.27335,2.27422,168499999.0
2005-06-02 08:20:00,2.27416,2.27494,2.27371,2.27424,154200000.0
2005-06-02 08:25:00,2.27431,2.27493,2.27364,2.27476,220200001.0
2005-06-02 08:30:00,2.27457,2.27483,2.27384,2.27445,178799999.0
2005-06-02 08:35:00,2.27416,2.27491,2.274,2.274,194200000.0
2005-06-02 08:40:00,2.27374,2.27395,2.27173,2.27199,171300000.0
2005-06-02 08:45:00,2.2721,2.27278,2.27169,2.2722,208800000.0
2005-06-02 08:50:00,2.27194,2.27303,2.2719,2.2727,158100000.0
2005-06-02 08:55:00,2.27254,2.27423,2.27248,2.27412,186800000.0
2005-06-02 09:00:00,2.2738,2.27462,2.27375,2.27427,188500000.0
2005-06-02 09:05:00,2.27427,2.27427,2.27279,2.27286,190800000.0
2005-06-02 09:10:00,2.2726,2.27304,2.27086,2.27181,179200000.0
2005-06-02 09:15:00,2.2716,2.27235,2.27127,2.27184,198800000.0
2005-06-02 09:20:00,2.27187,2.27253,2.27157,2.27214,188000000.0
2005-06-02 09:25:00,2.272,2.27258,2.27171,2.27221,192800000.0
2005-06-02 09:30:00,2.27158,2.27267,2.27146,2.27152,245700000.0
2005-06-02 09:35:00,2.2715,2.27195,2.271,2.27166,189600000.0
2005-06-02 09:40:00,2.27183,2.27203,2.27103,2.27182,195299999.0
2005-06-02 09:45:00,2.27195,2.27281,2.27149,2.27256,180600000.0
2005-06-02 09:50:00,2.27248,2.27299,2.27198,2.2722,172900000.0
2005-06-02 09:55:00,2.27202,2.27266,2.27171,2.27227,180200001.0
2005-06-02 10:00:00,2.27211,2.27249,2.2712,2.27134,232500000.0
2005-06-02 10:05:00,2.27171,2.27204,2.27106,2.27179,203200000.0
2005-06-02 10:10:00,2.27187,2.27205,2.27066,2.2707,239200000.0
2005-06-02 10:15:00,2.27085,2.27202,2.27065,2.2715,146300000.0
2005-06-02 10:20:00,2.27187,2.27242,2.27157,2.27242,179300000.0
2005-06-02 10:25:00,2.27197,2.27294,2.27169,2.27286,226500000.0
2005-06-02 10:30:00,2.27226,2.27356,2.27171,2.27271,251600000.0
2005-06-02 10:35:00,2.2725,2.27307,2.27149,2.27195,172700000.0
2005-06-02 10:40:00,2.27206,2.27256,2.27173,2.2721,195700000.0
2005-06-02 10:45:00,2.27208,2.27229,2.27084,2.27137,167200000.0
2005-06-02 10:50:00,2.2709,2.27109,2.26943,2.26978,174000000.0
2005-06-02 10:55:00,2.26983,2.27097,2.26967,2.26978,247200001.0
2005-06-02 11:00:00,2.26967,2.27015,2.26868,2.2687,197700001.0
2005-06-02 11:05:00,2.26868,2.26987,2.26851,2.26911,200300000.0
2005-06-02 11:10:00,2.26954,2.2697,2.26838,2.26883,200200000.0
2005-06-02 11:15:00,2.26916,2.26922,2.26793,2.26853,213900000.0
2005-06-02 11:20:00,2.26897,2.26953,2.26846,2.26945,180800000.0
2005-06-02 11:25:00,2.269,2.26983,2.26877,2.26886,175600000.0
2005-06-02 11:30:00,2.26888,2.27004,2.26876,2.26997,185100000.0
2005-06-02 11:35:00,2.26961,2.26997,2.26894,2.26983,221500000.0
2005-06-02 11:40:00,2.26982,2.26998,2.2687,2.26904,214300000.0
2005-06-02 11:45:00,2.26882,2.26933,2.26803,2.26829,162800000.0
2005-06-02 11:50:00,2.26813,2.26908,2.26813,2.26874,194400000.0
2005-06-02 11:55:00,2.26881,2.26924,2.26801,2.2689,201600001.0
2005-06-02 12:00:00,2.26866,2.26976,2.26866,2.26923,143900000.0
2005-06-02 12:05:00,2.26962,2.26997,2.26907,2.26935,184000000.0
2005-06-02 12:10:00,2.26958,2.26998,2.26759,2.26917,175200000.0
2005-06-02 12:15:00,2.27017,2.27043,2.26949,2.26999,216200000.0
2005-06-02 12:20:00,2.27004,2.27044,2.26935,2.26935,141800000.0
2005-06-02 12:25:00,2.26976,2.26976,2.2685,2.26954,203300000.0
2005-06-02 12:30:00,2.26906,2.2697,2.26785,2.26846,230800000.0
2005-06-02 12:35:00,2.2683,2.26975,2.26805,2.26975,184800000.0
2005-06-02 12:40:00,2.2696,2.27024,2.26859,2.26907,247000000.0
2005-06-02 12:45:00,2.26903,2.26935,2.26831,2.26919,202900000.0
2005-06-02 12:50:00,2.26954,2.27008,2.26878,2.2697,203299999.0
2005-06-02 12:55:00,2.26983,2.27139,2.26977,2.27074,184199999.0
2005-06-02 13:00:00,2.2707,2.27146,2.27021,2.27078,161700000.0
2005-06-02 13:05:00,2.2711,2.27191,2.27062,2.27164,203700000.0
2005-06-02 13:10:00,2.27125,2.27213,2.271,2.27213,177100000.0
2005-06-02 13:15:00,2.27159,2.27165,2.27065,2.27114,212200000.0
2005-06-02 13:20:00,2.27091,2.27172,2.27074,2.27138,180600000.0
2005-06-02 13:25:00,2.27098,2.27176,2.27015,2.27046,211299999.0
2005-06-02 13:30:00,2.27082,2.27109,2.27,2.27028,187900000.0
2005-06-02 13:35:00,2.27043,2.27144,2.27031,2.2712,219000000.0
2005-06-02 13:40:00,2.27123,2.27155,2.27022,2.27061,164400000.0
2005-06-02 13:45:00,2.27068,2.2721,2.27055,2.27161,193400000.0
2005-06-02 13:50:00,2.27162,2.27183,2.27072,2.27139,207300000.0
2005-06-02 13:55:00,2.27141,2.27215,2.27092,2.27155,190800000.0
2005-06-02 14:00:00,2.27146,2.27181,2.27069,2.27155,179400000.0
2005-06-02 14:05:00,2.27161,2.27187,2.27086,2.27095,170800000.0
2005-06-02 14:10:00,2.27113,2.27236,2.27093,2.27151,175800000.0
2005-06-02 14:15:00,2.27151,2.27183,2.27035,2.27044,189100000.0
2005-06-02 14:20:00,2.27088,2.27095,2.26916,2.26938,185300000.0
2005-06-02 14:25:00,2.26918,2.27009,2.2685,2.2685,213200000.0
2005-06-02 14:30:00,2.26915,2.27013,2.26838,2.27013,176700000.0
2005-06-02 14:35:00,2.27022,2.27125,2.27009,2.27086,196900001.0
2005-06-02 14:40:00,2.27076,2.27135,2.27029,2.27081,196100001.0
2005-06-02 14:45:00,2.27066,2.27085,2.26992,2.27016,181300000.0
2005-06-02 14:50:00,2.27047,2.27065,2.26967,2.27005,207700000.0
2005-06-02 14:55:00,2.26982,2.27076,2.26947,2.27021,253100000.0
2005-06-02 15:00:00,2.27044,2.27062,2.26967,2.27027,190400000.0
2005-06-02 15:05:00,2.27039,2.27055,2.26971,2.27025,163500000.0
2005-06-02 15:10:00,2.27027,2.2708,2.26991,2.27022,141300000.0
2005-06-02 15:15:00,2.27039,2.27127,2.27025,2.2703,179300000.0
2005-06-02 15:20:00,2.2702,2.27111,2.27007,2.27019,171000000.0
2005-06-02 15:25:00,2.27016,2.271,2.27011,2.2708,171000000.0
2005-06-02 15:30:00,2.27066,2.2716,2.27052,2.27077,143700000.0
2005-06-02 15:35:00,2.27068,2.27173,2.27067,2.2709,207500000.0
2005-06-02 15:40:00,2.27095,2.27175,2.27077,2.27126,191499999.0
2005-06-02 15:45:00,2.27155,2.27287,2.27134,2.27266,207800000.0
2005-06-02 15:50:00,2.27265,2.2734,2.27202,2.27202,185900001.0
2005-06-02 15:55:00,2.27205,2.27252,2.27153,2.27204,201200000.0
2005-06-02 16:00:00,2.27222,2.27238,2.27101,2.27137,185600000.0
2005-06-02 16:05:00,2.27161,2.27185,2.27048,2.27113,188200000.0
2005-06-02 16:10:00,2.27136,2.27196,2.27076,2.27099,185600000.0
2005-06-02 16:15:00,2.27112,2.27162,2.27066,2.27149,184900000.0
2005-06-02 16:20:00,2.2711,2.27136,2.26994,2.27072,141700000.0
2005-06-02 16:25:00,2.27081,2.27112,2.27034,2.27102,215700000.0
2005-06-02 16:30:00,2.27115,2.27148,2.27034,2.27137,172100001.0
2005-06-02 16:35:00,2.27092,2.27153,2.27029,2.2709,142400000.0
2005-06-02 16:40:00,2.27068,2.27128,2.27031,2.27073,183200000.0
2005-06-02 16:45:00,2.27043,2.27083,2.27005,2.27047,225100000.0
2005-06-02 16:50:00,2.27049,2.27131,2.27007,2.2703,201500002.0
2005-06-02 16:55:00,2.27016,2.2707,2.2697,2.26985,173400000.0
2005-06-02 17:00:00,2.26978,2.27077,2.26929,2.2696,163599999.0
2005-06-02 17:05:00,2.26933,2.27003,2.26886,2.26968,184100000.0
2005-06-02 17:10:00,2.26959,2.27041,2.26877,2.26922,203500001.0
2005-06-02 17:15:00,2.26967,2.27067,2.26923,2.26971,191300000.0
2005-06-02 17:20:00,2.2698,2.27014,2.26902,2.26938,201700000.0
2005-06-02 17:25:00,2.26953,2.26968,2.26891,2.26958,172600001.0
2005-06-02 17:30:00,2.26967,2.27017,2.2691,2.26952,205400000.0
2005-06-02 17:35:00,2.2692,2.27011,2.26908,2.26975,208900000.0
2005-06-02 17:40:00,2.2702,2.27071,2.26932,2.26964,202500000.0
2005-06-02 17:45:00,2.27017,2.27197,2.26984,2.27176,166500000.0
2005-06-02 17:50:00,2.27118,2.27243,2.27118,2.27189,140900000.0
2005-06-02 17:55:00,2.27234,2.27313,2.27181,2.27202,146900000.0
2005-06-02 18:00:00,2.27194,2.27249,2.27132,2.27198,1450200001.0
2005-06-02 18:05:00,2.27199,2.27213,2.27002,2.27152,1779800001.0
2005-06-02 18:10:00,2.27136,2.27235,2.27092,2.27205,1205999996.0
2005-06-02 18:15:00,2.27185,2.27275,2.2707,2.27216,1394000000.0
2005-06-02 18:20:00,2.27156,2.27279,2.27114,2.27167,1322600000.0
2005-06-02 18:25:00,2.27174,2.2726,2.27127,2.27231,1417000001.0
2005-06-02 18:30:00,2.27301,2.27317,2.27194,2.27265,1266200000.0
2005-06-02 18:35:00,2.2727,2.27324,2.27163,2.27273,581099999.0
2005-06-02 18:40:00,2.27281,2.27318,2.27156,2.27277,732600000.0
2005-06-02 18:45:00,2.27249,2.27326,2.27192,2.27238,290500000.0
2005-06-02 18:50:00,2.27238,2.27284,2.27178,2.27267,574600000.0
2005-06-02 18:55:00,2.2726,2.27294,2.2717,2.27183,693300000.0
2005-06-02 19:00:00,2.27192,2.27283,2.27152,2.27206,401200001.0
2005-06-02 19:05:00,2.2722,2.27305,2.27142,2.27256,752700000.0
2005-06-02 19:10:00,2.27202,2.27272,2.27142,2.2724,456700000.0
2005-06-02 19:15:00,2.27211,2.27239,2.27119,2.27175,440600001.0
2005-06-02 19:20:00,2.27207,2.27274,2.27152,2.27233,591900001.0
2005-06-02 19:25:00,2.27221,2.27265,2.27158,2.27254,600400000.0
2005-06-02 19:30:00,2.27228,2.27264,2.27127,2.27158,531200000.0
2005-06-02 19:35:00,2.27164,2.27245,2.27093,2.27142,373200000.0
2005-06-02 19:40:00,2.27139,2.27197,2.27086,2.27135,411400000.0
2005-06-02 19:45:00,2.27121,2.27186,2.27083,2.27158,338000000.0
2005-06-02 19:50:00,2.27116,2.27225,2.27088,2.27223,339100000.0
2005-06-02 19:55:00,2.27191,2.27236,2.27137,2.27183,450699999.0
2005-06-02 20:00:00,2.27232,2.27267,2.27123,2.27225,295700000.0
2005-06-02 20:05:00,2.27252,2.2727,2.27085,2.27094,225100000.0
2005-06-02 20:10:00,2.27139,2.27201,2.27113,2.27166,519800001.0
2005-06-02 20:15:00,2.27164,2.27166,2.2707,2.27097,574300000.0
2005-06-02 20:20:00,2.27119,2.27168,2.27023,2.27117,631700000.0
2005-06-02 20:25:00,2.2715,2.27193,2.2707,2.271,897300001.0
2005-06-02 20:30:00,2.27099,2.27184,2.2707,2.27145,1079599999.0
2005-06-02 20:35:00,2.27144,2.27163,2.2702,2.27062,570199999.0
2005-06-02 20:40:00,2.27126,2.27186,2.27026,2.27145,595399999.0
2005-06-02 20:45:00,2.27179,2.27208,2.27083,2.27166,595999998.0
2005-06-02 20:50:00,2.2716,2.27202,2.27017,2.27099,788000000.0
2005-06-02 20:55:00,2.27097,2.27121,2.27008,2.27083,945199998.0
2005-06-02 21:00:00,2.27087,2.27111,2.26957,2.27001,888400001.0
2005-06-02 21:05:00,2.27033,2.2704,2.26934,2.26983,243000000.0
2005-06-02 21:10:00,2.26992,2.27089,2.26948,2.27071,517600000.0
2005-06-02 21:15:00,2.27051,2.27123,2.27008,2.27089,665399999.0
2005-06-02 21:20:00,2.27085,2.27112,2.26986,2.27075,819700000.0
2005-06-02 21:25:00,2.27051,2.27085,2.26969,2.2704,308600001.0
2005-06-02 21:30:00,2.27069,2.27084,2.26979,2.27046,431300001.0
2005-06-02 21:35:00,2.27008,2.27072,2.26971,2.27036,228400000.0
2005-06-02 21:40:00,2.27028,2.27077,2.26903,2.27036,368500000.0
2005-06-02 21:45:00,2.27035,2.27086,2.26967,2.27045,433100000.0
2005-06-02 21:50:00,2.27027,2.27053,2.26977,2.27053,279700000.0
2005-06-02 21:55:00,2.27049,2.27124,2.26987,2.27062,362700000.0
2005-06-02 22:00:00,2.27086,2.27137,2.27,2.27137,310200000.0
2005-06-02 22:05:00,2.27079,2.27199,2.27046,2.27127,210000000.0
2005-06-02 22:10:00,2.27121,2.27201,2.27106,2.27134,189600000.0
2005-06-02 22:15:00,2.27136,2.27215,2.27084,2.27119,427700002.0
2005-06-02 22:20:00,2.27155,2.27178,2.27071,2.2709,297000000.0
2005-06-02 22:25:00,2.27107,2.27158,2.27062,2.27105,280200000.0
2005-06-02 22:30:00,2.27052,2.27154,2.2702,2.2704,296500000.0
2005-06-02 22:35:00,2.2706,2.27152,2.27033,2.27046,173500000.0
2005-06-02 22:40:00,2.27047,2.27167,2.27042,2.27135,345800000.0
2005-06-02 22:45:00,2.27119,2.27176,2.27078,2.27078,322700000.0
2005-06-02 22:50:00,2.27142,2.27181,2.27028,2.27112,270400000.0
2005-06-02 22:55:00,2.27063,2.2721,2.27058,2.2721,178600000.0
2005-06-02 23:00:00,2.27203,2.27221,2.27083,2.27121,171600001.0
2005-06-02 23:05:00,2.27176,2.27183,2.27043,2.27066,207100000.0
2005-06-02 23:10:00,2.271,2.27135,2.27023,2.27049,161100000.0
2005-06-02 23:15:00,2.27051,2.27085,2.27003,2.27075,187700000.0
2005-06-02 23:20:00,2.27109,2.27127,2.27047,2.27092,230100000.0
2005-06-02 23:25:00,2.27103,2.27185,2.27082,2.27124,208100000.0
2005-06-02 23:30:00,2.27093,2.27142,2.27066,2.2713,213300000.0
2005-06-02 23:35:00,2.27098,2.27165,2.27083,2.27125,213900000.0
2005-06-02 23:40:00,2.27073,2.27187,2.27072,2.27157,168800000.0
2005-06-02 23:45:00,2.27148,2.27223,2.27102,2.27158,214900001.0
2005-06-02 23:50:00,2.2722,2.2722,2.27053,2.27134,194700000.0
2005-06-02 23:55:00,2.27132,2.27246,2.27081,2.27246,188300000.0
2005-06-03 00:00:00,2.27213,2.27213,2.27003,2.27118,253400000.0
2005-06-03 00:05:00,2.27143,2.27194,2.27062,2.27158,210199998.0
2005-06-03 00:10:00,2.27113,2.27197,2.27074,2.27105,204400000.0
2005-06-03 00:15:00,2.27119,2.2716,2.27061,2.27149,182000000.0
2005-06-03 00:20:00,2.27087,2.27239,2.27072,2.27239,187100000.0
2005-06-03 00:25:00,2.27211,2.27218,2.27076,2.27128,178700000.0
2005-06-03 00:30:00,2.27108,2.2723,2.27065,2.27085,206700000.0
2005-06-03 00:35:00,2.27125,2.27221,2.27098,2.27197,183500000.0
2005-06-03 00:40:00,2.27193,2.27249,2.27127,2.27208,178700000.0
2005-06-03 00:45:00,2.27178,2.2723,2.27114,2.27182,187200000.0
2005-06-03 00:50:00,2.27153,2.27246,2.27138,2.27211,246700000.0
2005-06-03 00:55:00,2.2721,2.27279,2.27154,2.27212,188599999.0
2005-06-03 01:00:00,2.27249,2.27298,2.27154,2.2717,154400000.0
2005-06-03 01:05:00,2.27158,2.27291,2.27152,2.2724,163100000.0
2005-06-03 01:10:00,2.27255,2.27272,2.2714,2.27213,182600000.0
2005-06-03 01:15:00,2.27179,2.27274,2.27172,2.27235,233000000.0
2005-06-03 01:20:00,2.27195,2.27255,2.27178,2.27198,165700000.0
2005-06-03 01:25:00,2.27175,2.27277,2.27147,2.27195,245500001.0
2005-06-03 01:30:00,2.27223,2.27247,2.27094,2.27135,192000000.0
2005-06-03 01:35:00,2.27114,2.27198,2.27107,2.27137,232000000.0
2005-06-03 01:40:00,2.27118,2.27199,2.2705,2.27156,197000000.0
2005-06-03 01:45:00,2.2714,2.27224,2.27062,2.27176,167500000.0
2005-06-03 01:50:00,2.27093,2.27173,2.27058,2.27058,184100000.0
2005-06-03 01:55:00,2.27083,2.27117,2.26996,2.27076,126000000.0
2005-06-03 02:00:00,2.27048,2.27111,2.26997,2.27006,180900000.0
2005-06-03 02:05:00,2.27013,2.27115,2.27013,2.27096,209300000.0
2005-06-03 02:10:00,2.27127,2.27133,2.27038,2.27048,212900000.0
2005-06-03 02:15:00,2.27112,2.27156,2.27027,2.27086,165500001.0
2005-06-03 02:20:00,2.27136,2.27141,2.27018,2.27075,207200000.0
2005-06-03 02:25:00,2.27135,2.27162,2.26961,2.27077,214300000.0
2005-06-03 02:30:00,2.2706,2.27121,2.2701,2.27074,214300000.0
2005-06-03 02:35:00,2.27036,2.27112,2.26993,2.27109,180900000.0
2005-06-03 02:40:00,2.27079,2.27166,2.2707,2.27139,200200000.0
2005-06-03 02:45:00,2.2714,2.27166,2.27079,2.27128,184300000.0
2005-06-03 02:50:00,2.27149,2.27233,2.2711,2.27196,153200000.0
2005-06-03 02:55:00,2.27207,2.27262,2.27154,2.27254,146100000.0
2005-06-03 03:00:00,2.27239,2.27295,2.27215,2.27283,126300000.0
2005-06-03 03:05:00,2.27261,2.27315,2.27168,2.27246,164300001.0
2005-06-03 03:10:00,2.27225,2.27301,2.27198,2.27237,215100000.0
2005-06-03 03:15:00,2.27225,2.27271,2.27164,2.27203,184900000.0
2005-06-03 03:20:00,2.27208,2.27279,2.27145,2.27258,222899999.0
2005-06-03 03:25:00,2.2726,2.27278,2.27146,2.27163,197800000.0
2005-06-03 03:30:00,2.27177,2.27453,2.27168,2.27445,208299999.0
2005-06-03 03:35:00,2.27469,2.27471,2.27251,2.2729,157300000.0
2005-06-03 03:40:00,2.27335,2.27356,2.27254,2.27335,228200000.0
2005-06-03 03:45:00,2.27306,2.27351,2.2725,2.27305,155200000.0
2005-06-03 03:50:00,2.2729,2.27355,2.27228,2.27308,193899999.0
2005-06-03 03:55:00,2.27292,2.27394,2.27274,2.27364,188700000.0
2005-06-03 04:00:00,2.27345,2.27476,2.27272,2.2747,234800000.0
2005-06-03 04:05:00,2.27402,2.2746,2.27357,2.27429,178300000.0
2005-06-03 04:10:00,2.27375,2.27469,2.27363,2.27402,191900000.0
2005-06-03 04:15:00,2.2739,2.27433,2.27317,2.27331,196400000.0
2005-06-03 04:20:00,2.27337,2.27439,2.27328,2.27387,182800000.0
2005-06-03 04:25:00,2.27408,2.27413,2.27292,2.2736,217700000.0
2005-06-03 04:30:00,2.2736,2.27447,2.27325,2.27397,199099999.0
2005-06-03 04:35:00,2.27385,2.27432,2.27329,2.27364,221900000.0
2005-06-03 04:40:00,2.27353,2.27408,2.27292,2.27322,149200000.0
2005-06-03 04:45:00,2.27339,2.27418,2.27315,2.27378,162600000.0
2005-06-03 04:50:00,2.27313,2.27396,2.27276,2.27318,199199998.0
2005-06-03 04:55:00,2.27347,2.27347,2.27234,2.27318,192500000.0
2005-06-03 05:00:00,2.27303,2.27349,2.27262,2.27307,174100000.0
2005-06-03 05:05:00,2.27325,2.27366,2.27228,2.27357,217200000.0
2005-06-03 05:10:00,2.27327,2.27381,2.27289,2.27339,195800000.0
2005-06-03 05:15:00,2.27318,2.27365,2.27244,2.27298,173300000.0
2005-06-03 05:20:00,2.27243,2.27337,2.27221,2.27276,142600001.0
2005-06-03 05:25:00,2.27274,2.27378,2.27254,2.27361,189100000.0
2005-06-03 05:30:00,2.2738,2.27409,2.27324,2.27375,138800000.0
2005-06-03 05:35:00,2.2736,2.27413,2.27299,2.27412,152400000.0
2005-06-03 05:40:00,2.27345,2.27397,2.2731,2.27324,165900000.0
2005-06-03 05:45:00,2.27298,2.27374,2.27286,2.27331,203099999.0
2005-06-03 05:50:00,2.27333,2.2739,2.27293,2.27357,215400000.0
2005-06-03 05:55:00,2.27355,2.2738,2.27257,2.27368,181699999.0
2005-06-03 06:00:00,2.27305,2.27441,2.27305,2.27377,209500001.0
2005-06-03 06:05:00,2.27345,2.27432,2.27342,2.27379,173800000.0
2005-06-03 06:10:00,2.27361,2.27439,2.27361,2.27377,167200000.0
2005-06-03 06:15:00,2.27406,2.27475,2.27361,2.27397,140800000.0
2005-06-03 06:20:00,2.27447,2.27462,2.27339,2.27352,160600000.0
2005-06-03 06:25:00,2.27351,2.27406,2.27343,2.27364,164000000.0
2005-06-03 06:30:00,2.2735,2.27417,2.27312,2.27399,216600000.0
2005-06-03 06:35:00,2.27349,2.27394,2.273,2.27381,223900000.0
2005-06-03 06:40:00,2.27318,2.27435,2.27318,2.27426,157500000.0
2005-06-03 06:45:00,2.27402,2.27476,2.27355,2.27446,184200000.0
2005-06-03 06:50:00,2.27384,2.27462,2.27377,2.27457,206300000.0
2005-06-03 06:55:00,2.27426,2.27439,2.27353,2.27388,169700000.0
2005-06-03 07:00:00,2.27369,2.27404,2.27298,2.27317,221900000.0
2005-06-03 07:05:00,2.2734,2.27378,2.27276,2.27328,184200000.0
2005-06-03 07:10:00,2.2725,2.27383,2.2725,2.27324,168300000.0
2005-06-03 07:15:00,2.2731,2.2739,2.27274,2.2732,178400000.0
2005-06-03 07:20:00,2.27302,2.2734,2.27134,2.27188,204100000.0
2005-06-03 07:25:00,2.27186,2.27334,2.27167,2.27253,196800000.0
2005-06-03 07:30:00,2.27267,2.27286,2.27166,2.27263,171500000.0
2005-06-03 07:35:00,2.2727,2.27287,2.27194,2.27222,207500000.0
2005-06-03 07:40:00,2.27243,2.27265,2.27157,2.2721,187300000.0
2005-06-03 07:45:00,2.27202,2.27242,2.27131,2.27236,210900000.0
2005-06-03 07:50:00,2.27227,2.27228,2.27123,2.27175,168000000.0
2005-06-03 07:55:00,2.27126,2.27235,2.27126,2.27227,199900000.0
2005-06-03 08:00:00,2.27201,2.27303,2.27198,2.27262,177500000.0
2005-06-03 08:05:00,2.27299,2.27901,2.2725,2.27847,187700000.0
2005-06-03 08:10:00,2.27762,2.27843,2.27287,2.2741,191799999.0
2005-06-03 08:15:00,2.27353,2.27442,2.27163,2.27226,166400000.0
2005-06-03 08:20:00,2.27188,2.27414,2.27178,2.27368,182100000.0
2005-06-03 08:25:00,2.27385,2.2742,2.27203,2.2729,210600000.0
2005-06-03 08:30:00,2.27292,2.27373,2.27263,2.27332,234499999.0
2005-06-03 08:35:00,2.2733,2.27413,2.27263,2.27354,190500000.0
2005-06-03 08:40:00,2.27357,2.27383,2.27182,2.27218,191799999.0
2005-06-03 08:45:00,2.27233,2.2732,2.27193,2.27221,220900001.0
2005-06-03 08:50:00,2.27218,2.27331,2.27218,2.27275,174100000.0
2005-06-03 08:55:00,2.27245,2.27309,2.27223,2.2727,224500000.0
2005-06-03 09:00:00,2.27251,2.2728,2.27175,2.27228,185600000.0
2005-06-03 09:05:00,2.27193,2.27245,2.27109,2.27204,189700000.0
2005-06-03 09:10:00,2.27178,2.27244,2.27065,2.27236,213000000.0
2005-06-03 09:15:00,2.2727,2.27323,2.27186,2.27218,180300000.0
2005-06-03 09:20:00,2.27194,2.27276,2.27174,2.27276,189000000.0
2005-06-03 09:25:00,2.27242,2.27266,2.27128,2.27156,218200000.0
2005-06-03 09:30:00,2.27207,2.27207,2.27086,2.27111,194100000.0
2005-06-03 09:35:00,2.271,2.27193,2.2707,2.27132,238500000.0
2005-06-03 09:40:00,2.27118,2.27217,2.27108,2.27184,215800001.0
2005-06-03 09:45:00,2.27141,2.2725,2.27097,2.27098,188300000.0
2005-06-03 09:50:00,2.27175,2.27242,2.27139,2.27242,167200000.0
2005-06-03 09:55:00,2.27215,2.27282,2.27155,2.27181,151900000.0
2005-06-03 10:00:00,2.27192,2.27248,2.27112,2.27248,173200000.0
2005-06-03 10:05:00,2.27257,2.27296,2.27161,2.27279,175700000.0
2005-06-03 10:10:00,2.27241,2.27339,2.27224,2.27235,175500000.0
2005-06-03 10:15:00,2.2725,2.2728,2.27169,2.27243,165100000.0
2005-06-03 10:20:00,2.27173,2.2732,2.27173,2.27241,183000000.0
2005-06-03 10:25:00,2.27211,2.2727,2.27048,2.27128,169100000.0
2005-06-03 10:30:00,2.27153,2.2721,2.27078,2.27078,197500000.0
2005-06-03 10:35:00,2.27063,2.27174,2.27059,2.27088,208700000.0
2005-06-03 10:40:00,2.27103,2.27186,2.27065,2.27065,190500000.0
2005-06-03 10:45:00,2.27098,2.27103,2.26986,2.27055,166800000.0
2005-06-03 10:50:00,2.2706,2.27101,2.27001,2.27055,163500000.0
2005-06-03 10:55:00,2.27085,2.27114,2.26978,2.27081,198300000.0
2005-06-03 11:00:00,2.27051,2.27174,2.27019,2.27112,205000000.0
2005-06-03 11:05:00,2.27103,2.27231,2.27091,2.27222,203400000.0
2005-06-03 11:10:00,2.27194,2.27206,2.27102,2.27173,171900000.0
2005-06-03 11:15:00,2.27167,2.27252,2.27139,2.27173,231700000.0
2005-06-03 11:20:00,2.2717,2.27204,2.27098,2.27149,189199999.0
2005-06-03 11:25:00,2.27182,2.2721,2.27074,2.27077,227200000.0
2005-06-03 11:30:00,2.27083,2.27199,2.27044,2.27148,226200000.0
2005-06-03 11:35:00,2.27145,2.27226,2.27107,2.27189,213900001.0
2005-06-03 11:40:00,2.27148,2.27189,2.2707,2.27136,250600001.0
2005-06-03 11:45:00,2.27147,2.27156,2.26938,2.26942,140000000.0
2005-06-03 11:50:00,2.26939,2.26989,2.26862,2.26925,185400000.0
2005-06-03 11:55:00,2.26905,2.27048,2.26896,2.26982,224600001.0
2005-06-03 12:00:00,2.26957,2.27081,2.26951,2.27044,174300000.0
2005-06-03 12:05:00,2.27072,2.27072,2.26922,2.2701,168900000.0
2005-06-03 12:10:00,2.27032,2.27122,2.2701,2.27097,144000000.0
2005-06-03 12:15:00,2.27104,2.27158,2.27032,2.27142,189600000.0
2005-06-03 12:20:00,2.27096,2.27181,2.27091,2.27164,173100001.0
2005-06-03 12:25:00,2.27174,2.27183,2.27095,2.27146,197900000.0
2005-06-03 12:30:00,2.2715,2.2715,2.27024,2.27038,203200000.0
2005-06-03 12:35:00,2.27047,2.27103,2.27003,2.27058,210600000.0
2005-06-03 12:40:00,2.27044,2.27122,2.26921,2.27079,210400000.0
2005-06-03 12:45:00,2.27083,2.27105,2.26976,2.271,167500000.0
2005-06-03 12:50:00,2.27091,2.27169,2.27062,2.27168,198400000.0
2005-06-03 12:55:00,2.27088,2.2717,2.27057,2.27146,208100000.0
2005-06-03 13:00:00,2.27138,2.27138,2.27005,2.27026,221300000.0
2005-06-03 13:05:00,2.27052,2.27052,2.26939,2.26977,185500000.0
2005-06-03 13:10:00,2.26967,2.27048,2.26949,2.26999,208100000.0
2005-06-03 13:15:00,2.27014,2.27058,2.26965,2.27003,208500000.0
2005-06-03 13:20:00,2.27032,2.27166,2.2701,2.27142,185200001.0
2005-06-03 13:25:00,2.27178,2.27234,2.27104,2.27118,202700001.0
2005-06-03 13:30:00,2.27152,2.27214,2.2707,2.2716,231100000.0
2005-06-03 13:35:00,2.27167,2.27271,2.27023,2.27226,220800000.0
2005-06-03 13:40:00,2.27221,2.27314,2.27192,2.27286,187400001.0
2005-06-03 13:45:00,2.27274,2.27302,2.27186,2.27235,178200000.0
2005-06-03 13:50:00,2.27277,2.27277,2.27132,2.2723,208600001.0
2005-06-03 13:55:00,2.27225,2.27338,2.27184,2.27315,178900000.0
2005-06-03 14:00:00,2.273,2.27323,2.27201,2.27254,187500000.0
2005-06-03 14:05:00,2.27289,2.27355,2.27225,2.27346,181000001.0
2005-06-03 14:10:00,2.2734,2.27343,2.27207,2.27235,197100000.0
2005-06-03 14:15:00,2.2724,2.27313,2.2711,2.27277,193700000.0
2005-06-03 14:20:00,2.2729,2.27312,2.27202,2.27238,189700000.0
2005-06-03 14:25:00,2.2723,2.27322,2.27191,2.2726,238199999.0
2005-06-03 14:30:00,2.27271,2.27514,2.27005,2.27369,202700000.0
2005-06-03 14:35:00,2.27314,2.27495,2.27296,2.27316,194700000.0
2005-06-03 14:40:00,2.27328,2.27389,2.27227,2.27344,198400000.0
2005-06-03 14:45:00,2.27326,2.27338,2.27217,2.27246,156300000.0
2005-06-03 14:50:00,2.2726,2.27312,2.27074,2.27107,187500000.0
2005-06-03 14:55:00,2.27093,2.27307,2.27079,2.27307,156900000.0
2005-06-03 15:00:00,2.27298,2.27321,2.27132,2.27266,189000000.0
2005-06-03 15:05:00,2.27268,2.27382,2.27157,2.27276,207399999.0
2005-06-03 15:10:00,2.27197,2.2735,2.27157,2.27276,162800000.0
2005-06-03 15:15:00,2.27295,2.27377,2.27246,2.27304,222300000.0
2005-06-03 15:20:00,2.27282,2.27408,2.2725,2.27345,169500000.0
2005-06-03 15:25:00,2.27365,2.27411,2.27283,2.27305,148800000.0
2005-06-03 15:30:00,2.27303,2.27411,2.27301,2.27374,251799999.0
2005-06-03 15:35:00,2.27351,2.27383,2.27227,2.27263,230400000.0
2005-06-03 15:40:00,2.27268,2.27338,2.27208,2.27285,188100000.0
2005-06-03 15:45:00,2.27299,2.27312,2.27178,2.2721,177400000.0
2005-06-03 15:50:00,2.27239,2.27314,2.27193,2.27269,169500000.0
2005-06-03 15:55:00,2.27251,2.27303,2.27205,2.27297,207900000.0
2005-06-03 16:00:00,2.2729,2.27344,2.27178,2.27202,240600000.0
2005-06-03 16:05:00,2.272,2.2726,2.27168,2.27219,182200000.0
2005-06-03 16:10:00,2.2723,2.27285,2.27181,2.27191,149800000.0
2005-06-03 16:15:00,2.27189,2.27238,2.27128,2.27186,177800000.0
2005-06-03 16:20:00,2.27176,2.27222,2.27096,2.27105,190100000.0
2005-06-03 16:25:00,2.27097,2.27133,2.27049,2.27133,194700000.0
2005-06-03 16:30:00,2.27128,2.27334,2.27112,2.27234,161800000.0
2005-06-03 16:35:00,2.27261,2.27324,2.27238,2.27282,226500000.0
2005-06-03 16:40:00,2.27268,2.27306,2.2712,2.27269,195900000.0
2005-06-03 16:45:00,2.2725,2.27263,2.27154,2.27253,200100002.0
2005-06-03 16:50:00,2.27242,2.27269,2.27163,2.27205,184300000.0
2005-06-03 16:55:00,2.27215,2.27243,2.2706,2.27063,171700000.0
2005-06-03 17:00:00,2.27081,2.27208,2.27054,2.27121,210200000.0
2005-06-03 17:05:00,2.27134,2.27341,2.27123,2.27341,171300001.0
2005-06-03 17:10:00,2.27347,2.27367,2.27171,2.27234,179600000.0
2005-06-03 17:15:00,2.27209,2.27283,2.27182,2.27223,168300000.0
2005-06-03 17:20:00,2.2731,2.27481,2.27219,2.27478,193900000.0
2005-06-03 17:25:00,2.27465,2.27502,2.2732,2.27385,180100000.0
2005-06-03 17:30:00,2.27409,2.27414,2.27295,2.27308,197300000.0
2005-06-03 17:35:00,2.27332,2.27352,2.27265,2.27298,193700000.0
2005-06-03 17:40:00,2.27316,2.27322,2.27186,2.27263,190600000.0
2005-06-03 17:45:00,2.27228,2.2728,2.27167,2.27167,186199999.0
2005-06-03 17:50:00,2.27149,2.27265,2.27143,2.27241,231100000.0
2005-06-03 17:55:00,2.27248,2.27292,2.27208,2.27253,187700000.0
2005-06-03 18:00:00,2.27259,2.27287,2.27136,2.27161,1407500001.0
2005-06-03 18:05:00,2.27173,2.27236,2.27092,2.27174,1725100000.0
2005-06-03 18:10:00,2.27135,2.27319,2.27081,2.27262,1226700000.0
2005-06-03 18:15:00,2.27284,2.2738,2.27253,2.27302,1226899999.0
2005-06-03 18:20:00,2.27284,2.27381,2.27255,2.27265,1281199999.0
2005-06-03 18:25:00,2.27257,2.27357,2.2723,2.27329,1274399999.0
2005-06-03 18:30:00,2.27325,2.27378,2.27255,2.2733,1285300000.0
2005-06-03 18:35:00,2.27313,2.27334,2.27159,2.27254,623200000.0
2005-06-03 18:40:00,2.27284,2.27331,2.27173,2.27214,651000001.0
2005-06-03 18:45:00,2.27248,2.27318,2.27184,2.27266,282100000.0
2005-06-03 18:50:00,2.27253,2.27372,2.27182,2.27243,662500001.0
2005-06-03 18:55:00,2.27299,2.273,2.27174,2.2722,719500002.0
2005-06-03 19:00:00,2.272,2.27265,2.27106,2.2722,382200000.0
2005-06-03 19:05:00,2.27238,2.27281,2.27149,2.27195,864599999.0
2005-06-03 19:10:00,2.27236,2.27305,2.27159,2.27199,444900001.0
2005-06-03 19:15:00,2.27227,2.27314,2.27197,2.27268,377800000.0
2005-06-03 19:20:00,2.27277,2.27307,2.27192,2.27223,606400000.0
2005-06-03 19:25:00,2.27202,2.27267,2.27133,2.27241,510600000.0
2005-06-03 19:30:00,2.27194,2.27336,2.27182,2.27312,617199998.0
2005-06-03 19:35:00,2.27332,2.27378,2.27225,2.27264,375299999.0
2005-06-03 19:40:00,2.27254,2.27367,2.27185,2.27367,364000000.0
2005-06-03 19:45:00,2.27339,2.27388,2.27284,2.27326,372400000.0
2005-06-03 19:50:00,2.273,2.27379,2.27231,2.2728,318900000.0
2005-06-03 19:55:00,2.27201,2.27299,2.27193,2.2722,495600000.0
2005-06-03 20:00:00,2.27246,2.27307,2.27183,2.27275,246000000.0
2005-06-03 20:05:00,2.2726,2.27311,2.27206,2.27262,234000000.0
2005-06-03 20:10:00,2.27259,2.27307,2.27184,2.27258,484900000.0
2005-06-03 20:15:00,2.27244,2.27308,2.2718,2.27255,651400000.0
2005-06-03 20:20:00,2.27238,2.27349,2.27162,2.27295,723499999.0
2005-06-03 20:25:00,2.273,2.27351,2.27229,2.27296,795900000.0
2005-06-03 20:30:00,2.27295,2.27354,2.27241,2.2732,1202999999.0
2005-06-03 20:35:00,2.27319,2.27356,2.27225,2.27333,510400000.0
2005-06-03 20:40:00,2.27329,2.27355,2.27255,2.27355,678599999.0
2005-06-03 20:45:00,2.27356,2.27356,2.27219,2.27297,532200000.0
2005-06-03 20:50:00,2.27282,2.27324,2.27204,2.27279,771100000.0
2005-06-03 20:55:00,2.27272,2.27377,2.27231,2.2732,1011600000.0
2005-06-03 21:00:00,2.27331,2.27348,2.27178,2.27197,897700000.0
2005-06-03 21:05:00,2.27215,2.27284,2.27136,2.27258,238800000.0
2005-06-03 21:10:00,2.27258,2.27342,2.27229,2.27323,467900000.0
2005-06-03 21:15:00,2.27298,2.2732,2.27207,2.27271,633100001.0
2005-06-03 21:20:00,2.27268,2.2734,2.27216,2.27313,787100000.0
2005-06-03 21:25:00,2.2734,2.27347,2.27218,2.27308,301199999.0
2005-06-03 21:30:00,2.27334,2.27334,2.27185,2.27296,443300000.0
2005-06-03 21:35:00,2.27297,2.27353,2.27216,2.27317,233400000.0
2005-06-03 21:40:00,2.27314,2.27349,2.27143,2.27236,339899999.0
2005-06-03 21:45:00,2.27178,2.2728,2.27154,2.27212,443500001.0
2005-06-03 21:50:00,2.27252,2.27289,2.27185,2.27193,299700000.0
2005-06-03 21:55:00,2.27189,2.27253,2.27125,2.2721,295100000.0
2005-06-03 22:00:00,2.27223,2.27223,2.27097,2.27111,380500000.0
2005-06-03 22:05:00,2.27126,2.2721,2.2707,2.27102,224300000.0
2005-06-03 22:10:00,2.27122,2.27157,2.2702,2.27094,187500000.0
2005-06-03 22:15:00,2.27077,2.27259,2.27072,2.27215,354000000.0
2005-06-03 22:20:00,2.27185,2.27234,2.27075,2.27224,346500000.0
2005-06-03 22:25:00,2.27219,2.27284,2.27106,2.27118,306400000.0
2005-06-03 22:30:00,2.27108,2.27289,2.27108,2.27244,315700000.0
2005-06-03 22:35:00,2.27268,2.27279,2.27167,2.27279,242700000.0
2005-06-03 22:40:00,2.2725,2.27358,2.27194,2.27329,371400000.0
2005-06-03 22:45:00,2.27363,2.27363,2.27209,2.27273,336500000.0
2005-06-03 22:50:00,2.2727,2.27306,2.2722,2.27286,252800000.0
2005-06-03 22:55:00,2.27245,2.27348,2.27243,2.27348,220400000.0
2005-06-05 23:00:00,2.27233,2.27233,2.27087,2.27137,158500000.0
2005-06-05 23:05:00,2.27117,2.27146,2.27043,2.27054,229900000.0
2005-06-05 23:10:00,2.27068,2.27226,2.27048,2.27198,215500000.0
2005-06-05 23:15:00,2.27157,2.27211,2.27118,2.27163,162500000.0
2005-06-05 23:20:00,2.27178,2.27215,2.27122,2.27127,232900000.0
2005-06-05 23:25:00,2.27134,2.27222,2.27126,2.27157,310099999.0
2005-06-05 23:30:00,2.27175,2.27253,2.27156,2.2722,242200000.0
2005-06-05 23:35:00,2.273,2.27333,2.27153,2.27171,272700001.0
2005-06-05 23:40:00,2.27164,2.27239,2.2715,2.27176,225900000.0
2005-06-05 23:45:00,2.27165,2.27269,2.27109,2.27159,234300000.0
2005-06-05 23:50:00,2.27185,2.27223,2.27073,2.27085,334699999.0
2005-06-05 23:55:00,2.2709,2.27174,2.27068,2.27128,199500000.0
2005-06-06 00:00:00,2.27141,2.27224,2.27119,2.27193,222500000.0
2005-06-06 00:05:00,2.27136,2.27257,2.27118,2.27172,220400000.0
2005-06-06 00:10:00,2.27145,2.27255,2.27085,2.27172,195600000.0
2005-06-06 00:15:00,2.27209,2.27307,2.27171,2.27229,255000000.0
2005-06-06 00:20:00,2.27257,2.27286,2.27178,2.27247,236399999.0
2005-06-06 00:25:00,2.27236,2.27236,2.27108,2.272,249800000.0
2005-06-06 00:30:00,2.2719,2.27236,2.27122,2.27123,260300000.0
2005-06-06 00:35:00,2.27155,2.27263,2.27119,2.27216,315600000.0
2005-06-06 00:40:00,2.27197,2.27253,2.27181,2.27233,243500000.0
2005-06-06 00:45:00,2.27237,2.27282,2.27155,2.27202,231700000.0
2005-06-06 00:50:00,2.27206,2.27236,2.27135,2.2719,254200000.0
2005-06-06 00:55:00,2.27175,2.27258,2.27167,2.27183,277500000.0
2005-06-06 01:00:00,2.27205,2.2723,2.27134,2.27134,227300000.0
2005-06-06 01:05:00,2.27137,2.2726,2.27124,2.27173,291600001.0
2005-06-06 01:10:00,2.27168,2.27259,2.27142,2.27194,322400000.0
2005-06-06 01:15:00,2.27206,2.27301,2.27148,2.27254,205300000.0
2005-06-06 01:20:00,2.27233,2.27267,2.27147,2.27178,268699999.0
2005-06-06 01:25:00,2.27214,2.27253,2.27161,2.27194,280700000.0
2005-06-06 01:30:00,2.27249,2.2729,2.2716,2.27231,339500000.0
2005-06-06 01:35:00,2.27228,2.27302,2.27175,2.27254,253200000.0
2005-06-06 01:40:00,2.27275,2.27304,2.27219,2.27285,243700000.0
2005-06-06 01:45:00,2.27274,2.27288,2.27157,2.27195,226299999.0
2005-06-06 01:50:00,2.27203,2.27251,2.27126,2.27217,260600001.0
2005-06-06 01:55:00,2.27195,2.27275,2.27105,2.2717,283700000.0
2005-06-06 02:00:00,2.27142,2.27252,2.27036,2.27055,224899998.0
2005-06-06 02:05:00,2.2704,2.27073,2.26941,2.26991,213700000.0
2005-06-06 02:10:00,2.2695,2.27055,2.26904,2.27009,195200000.0
2005-06-06 02:15:00,2.27029,2.27078,2.26974,2.2707,241200000.0
2005-06-06 02:20:00,2.27082,2.27082,2.26906,2.26913,185700000.0
2005-06-06 02:25:00,2.26962,2.26995,2.26899,2.26917,166200000.0
2005-06-06 02:30:00,2.26969,2.26984,2.26918,2.26959,211200000.0
2005-06-06 02:35:00,2.26975,2.27027,2.26908,2.26972,162000000.0
2005-06-06 02:40:00,2.26961,2.2699,2.26902,2.26936,177900000.0
2005-06-06 02:45:00,2.26919,2.26979,2.26871,2.26923,186200000.0
2005-06-06 02:50:00,2.26942,2.26947,2.26863,2.2693,195299999.0
2005-06-06 02:55:00,2.26912,2.26945,2.26847,2.26885,176900000.0
2005-06-06 03:00:00,2.26826,2.26931,2.26826,2.26931,225700000.0
2005-06-06 03:05:00,2.2692,2.26938,2.26814,2.26837,178200000.0
2005-06-06 03:10:00,2.26865,2.26956,2.26847,2.26897,170500000.0
2005-06-06 03:15:00,2.26911,2.27037,2.26901,2.26992,173600000.0
2005-06-06 03:20:00,2.26982,2.27003,2.26914,2.26941,181400000.0
2005-06-06 03:25:00,2.26947,2.26965,2.26873,2.26893,211100000.0
2005-06-06 03:30:00,2.26917,2.26932,2.26816,2.26884,239899999.0
2005-06-06 03:35:00,2.26886,2.26921,2.26819,2.26896,185900000.0
2005-06-06 03:40:00,2.26853,2.26884,2.26814,2.26823,180900000.0
2005-06-06 03:45:00,2.26864,2.26891,2.26773,2.26784,130800000.0
2005-06-06 03:50:00,2.26789,2.26858,2.26764,2.26805,171700000.0
2005-06-06 03:55:00,2.26787,2.26824,2.26738,2.2682,154300000.0
2005-06-06 04:00:00,2.26768,2.26822,2.26743,2.26813,200599999.0
2005-06-06 04:05:00,2.26794,2.26855,2.2676,2.2685,179600000.0
2005-06-06 04:10:00,2.26852,2.2688,2.26778,2.26861,178600000.0
2005-06-06 04:15:00,2.26792,2.26902,2.26792,2.26859,164700000.0
2005-06-06 04:20:00,2.26878,2.26905,2.26822,2.26875,223600000.0
2005-06-06 04:25:00,2.26885,2.26947,2.26843,2.26899,134100000.0
2005-06-06 04:30:00,2.26828,2.26909,2.26811,2.26861,185600001.0
2005-06-06 04:35:00,2.26858,2.26889,2.26816,2.26833,228500000.0
2005-06-06 04:40:00,2.26843,2.26869,2.26786,2.26835,187900000.0
2005-06-06 04:45:00,2.2685,2.26882,2.26797,2.26852,192400000.0
2005-06-06 04:50:00,2.26892,2.26942,2.26798,2.26921,212800000.0
2005-06-06 04:55:00,2.26958,2.27013,2.26904,2.26999,221800000.0
2005-06-06 05:00:00,2.27029,2.27063,2.26995,2.27025,157300000.0
2005-06-06 05:05:00,2.2699,2.27048,2.26942,2.27021,223500000.0
2005-06-06 05:10:00,2.27055,2.27082,2.26931,2.26962,239399998.0
2005-06-06 05:15:00,2.26993,2.27052,2.26966,2.27022,190600000.0
2005-06-06 05:20:00,2.27027,2.27065,2.26988,2.27053,148500000.0
2005-06-06 05:25:00,2.27087,2.27108,2.27007,2.27017,213200000.0
2005-06-06 05:30:00,2.27013,2.2708,2.26991,2.27034,227600000.0
2005-06-06 05:35:00,2.27033,2.27065,2.26953,2.27011,252800001.0
2005-06-06 05:40:00,2.27011,2.27078,2.27003,2.27041,216700001.0
2005-06-06 05:45:00,2.27059,2.27069,2.26997,2.27018,217500000.0
2005-06-06 05:50:00,2.27038,2.27072,2.26982,2.27055,157400000.0
2005-06-06 05:55:00,2.27082,2.27128,2.27033,2.27071,169200000.0
2005-06-06 06:00:00,2.27119,2.27171,2.26975,2.27004,183800000.0
2005-06-06 06:05:00,2.27017,2.27083,2.2696,2.27056,183400000.0
2005-06-06 06:10:00,2.27067,2.27139,2.2701,2.2706,217399999.0
2005-06-06 06:15:00,2.27062,2.27116,2.26959,2.27023,155400000.0
2005-06-06 06:20:00,2.27027,2.27035,2.26932,2.26952,184000000.0
2005-06-06 06:25:00,2.26939,2.26987,2.26879,2.26933,148600000.0
2005-06-06 06:30:00,2.26962,2.26962,2.26833,2.26886,227499999.0
2005-06-06 06:35:00,2.26879,2.26906,2.26831,2.26842,177200000.0
2005-06-06 06:40:00,2.26872,2.2691,2.26794,2.26881,172500000.0
2005-06-06 06:45:00,2.2684,2.26863,2.26661,2.2668,209500000.0
2005-06-06 06:50:00,2.26688,2.26872,2.26668,2.26869,194600000.0
2005-06-06 06:55:00,2.2684,2.26904,2.26802,2.26872,166800000.0
2005-06-06 07:00:00,2.26862,2.26898,2.26824,2.26867,191500000.0
2005-06-06 07:05:00,2.26867,2.26937,2.26803,2.26905,194600001.0
2005-06-06 07:10:00,2.26887,2.26946,2.26852,2.26946,189600001.0
2005-06-06 07:15:00,2.26954,2.26971,2.26869,2.26931,198000000.0
2005-06-06 07:20:00,2.26956,2.26973,2.26888,2.26922,186100000.0
2005-06-06 07:25:00,2.26929,2.2695,2.26875,2.2693,162200000.0
2005-06-06 07:30:00,2.269,2.26938,2.26815,2.26895,215000000.0
2005-06-06 07:35:00,2.26908,2.26908,2.26744,2.26771,180300000.0
2005-06-06 07:40:00,2.26786,2.26838,2.26741,2.26802,160400000.0
2005-06-06 07:45:00,2.26803,2.26859,2.26734,2.26797,198200000.0
2005-06-06 07:50:00,2.26794,2.26855,2.26758,2.26758,192700000.0
2005-06-06 07:55:00,2.26788,2.26886,2.26786,2.26811,185399999.0
2005-06-06 08:00:00,2.26855,2.26855,2.26649,2.26821,184700000.0
2005-06-06 08:05:00,2.26823,2.2693,2.26793,2.26859,221500000.0
2005-06-06 08:10:00,2.26811,2.26965,2.26811,2.26919,212400000.0
2005-06-06 08:15:00,2.26898,2.27002,2.26889,2.26973,178600000.0
2005-06-06 08:20:00,2.27036,2.27107,2.26939,2.27091,161200000.0
2005-06-06 08:25:00,2.27084,2.27142,2.26993,2.27142,185300000.0
2005-06-06 08:30:00,2.27159,2.27184,2.27037,2.27048,193100000.0
2005-06-06 08:35:00,2.2701,2.27112,2.26979,2.27076,166300000.0
2005-06-06 08:40:00,2.27106,2.27116,2.26979,2.27002,165000000.0
2005-06-06 08:45:00,2.26966,2.27109,2.26962,2.27087,209299999.0
2005-06-06 08:50:00,2.2708,2.27175,2.27008,2.27156,182700000.0
2005-06-06 08:55:00,2.27168,2.27201,2.27081,2.27102,207000000.0
2005-06-06 09:00:00,2.27104,2.27109,2.26966,2.27001,151400000.0
2005-06-06 09:05:00,2.26992,2.27005,2.26872,2.26915,173399999.0
2005-06-06 09:10:00,2.26905,2.27077,2.26899,2.2705,187500000.0
2005-06-06 09:15:00,2.27067,2.27109,2.26995,2.27034,206400000.0
2005-06-06 09:20:00,2.27021,2.27089,2.2697,2.2697,185000000.0
2005-06-06 09:25:00,2.26987,2.27086,2.26938,2.2706,205100001.0
2005-06-06 09:30:00,2.27072,2.27072,2.26934,2.26984,230700000.0
2005-06-06 09:35:00,2.2698,2.27007,2.26934,2.26964,197299999.0
2005-06-06 09:40:00,2.26961,2.26986,2.26906,2.26938,182200000.0
2005-06-06 09:45:00,2.26965,2.27001,2.26864,2.26965,158800000.0
2005-06-06 09:50:00,2.26945,2.27007,2.2693,2.26991,165800000.0
2005-06-06 09:55:00,2.27014,2.27078,2.26952,2.27067,194100000.0
2005-06-06 10:00:00,2.27043,2.2709,2.26985,2.27011,192900000.0
2005-06-06 10:05:00,2.2705,2.27053,2.26964,2.27052,208400000.0
2005-06-06 10:10:00,2.27047,2.27057,2.26924,2.26974,111900000.0
2005-06-06 10:15:00,2.27007,2.27113,2.26978,2.2708,205200000.0
2005-06-06 10:20:00,2.27114,2.27127,2.27023,2.27078,178800000.0
2005-06-06 10:25:00,2.27067,2.27073,2.26966,2.27052,202400000.0
2005-06-06 10:30:00,2.27055,2.27179,2.27023,2.27158,190200000.0
2005-06-06 10:35:00,2.27172,2.27175,2.27038,2.27111,195600000.0
2005-06-06 10:40:00,2.27145,2.27188,2.27092,2.27092,168600000.0
2005-06-06 10:45:00,2.27126,2.27172,2.27077,2.27105,188800000.0
2005-06-06 10:50:00,2.27081,2.27201,2.27058,2.27169,142900000.0
2005-06-06 10:55:00,2.27173,2.27259,2.27022,2.27025,222799999.0
2005-06-06 11:00:00,2.27018,2.27085,2.26966,2.2704,197000000.0
2005-06-06 11:05:00,2.27017,2.27088,2.27007,2.27067,196799999.0
2005-06-06 11:10:00,2.27071,2.27145,2.27054,2.27117,185300000.0
2005-06-06 11:15:00,2.27124,2.27172,2.27064,2.2713,175500000.0
2005-06-06 11:20:00,2.2714,2.27183,2.27083,2.27133,188000000.0
2005-06-06 11:25:00,2.27135,2.27207,2.27099,2.27151,193700000.0
2005-06-06 11:30:00,2.27116,2.27207,2.27105,2.27167,206000000.0
2005-06-06 11:35:00,2.27183,2.27212,2.27066,2.27116,187500000.0
2005-06-06 11:40:00,2.271,2.27152,2.27063,2.27152,203300000.0
2005-06-06 11:45:00,2.27131,2.27232,2.27109,2.27202,172300000.0
2005-06-06 11:50:00,2.27196,2.2728,2.27167,2.27218,186600000.0
2005-06-06 11:55:00,2.27212,2.27284,2.27155,2.27274,185300000.0
2005-06-06 12:00:00,2.27256,2.27313,2.27232,2.27303,220900000.0
2005-06-06 12:05:00,2.27307,2.27333,2.27233,2.27296,168600000.0
2005-06-06 12:10:00,2.27263,2.27337,2.27249,2.27265,166900000.0
2005-06-06 12:15:00,2.27271,2.27299,2.2721,2.27284,206500000.0
2005-06-06 12:20:00,2.27275,2.27287,2.27172,2.27173,181100000.0
2005-06-06 12:25:00,2.2718,2.27253,2.27114,2.27245,215400001.0
2005-06-06 12:30:00,2.27264,2.27327,2.27205,2.27251,222900000.0
2005-06-06 12:35:00,2.2717,2.27273,2.2704,2.27262,186600000.0
2005-06-06 12:40:00,2.27234,2.27339,2.27208,2.27248,197400000.0
2005-06-06 12:45:00,2.27243,2.27301,2.27028,2.2706,222400000.0
2005-06-06 12:50:00,2.27217,2.27276,2.2717,2.27227,170600000.0
2005-06-06 12:55:00,2.27228,2.27255,2.27162,2.27222,175700000.0
2005-06-06 13:00:00,2.27249,2.27253,2.27121,2.27136,193100000.0
2005-06-06 13:05:00,2.2714,2.27209,2.27122,2.27206,207000000.0
2005-06-06 13:10:00,2.27143,2.27229,2.27125,2.27229,201200000.0
2005-06-06 13:15:00,2.27145,2.27195,2.27097,2.27151,183300000.0
2005-06-06 13:20:00,2.27129,2.27139,2.27035,2.27042,211300000.0
2005-06-06 13:25:00,2.27052,2.2713,2.27005,2.27022,182600000.0
2005-06-06 13:30:00,2.27012,2.27032,2.2694,2.27021,186200000.0
2005-06-06 13:35:00,2.27033,2.27047,2.26968,2.27005,171400000.0
2005-06-06 13:40:00,2.26999,2.27083,2.26969,2.27005,187500000.0
2005-06-06 13:45:00,2.27002,2.27117,2.26988,2.27065,173400000.0
2005-06-06 13:50:00,2.27074,2.27076,2.26953,2.27047,197200000.0
2005-06-06 13:55:00,2.27055,2.27104,2.27,2.27075,261400000.0
2005-06-06 14:00:00,2.27094,2.27103,2.27012,2.27057,168400000.0
2005-06-06 14:05:00,2.2705,2.27055,2.2689,2.26945,172500000.0
2005-06-06 14:10:00,2.26917,2.27018,2.26853,2.26939,240100000.0
2005-06-06 14:15:00,2.26914,2.27031,2.26911,2.27007,197200000.0
2005-06-06 14:20:00,2.26999,2.27048,2.26956,2.27048,234899999.0
2005-06-06 14:25:00,2.27042,2.27083,2.26966,2.27016,185900000.0
2005-06-06 14:30:00,2.26987,2.27036,2.26949,2.26995,172700000.0
2005-06-06 14:35:00,2.26967,2.2704,2.26939,2.26976,211900000.0
2005-06-06 14:40:00,2.26972,2.2702,2.26857,2.26918,197800000.0
2005-06-06 14:45:00,2.26928,2.27009,2.26897,2.2699,174200000.0
2005-06-06 14:50:00,2.2696,2.27022,2.26946,2.26967,186200000.0
2005-06-06 14:55:00,2.26999,2.26999,2.26879,2.26899,205400000.0
2005-06-06 15:00:00,2.26925,2.26939,2.26769,2.26806,210400000.0
2005-06-06 15:05:00,2.26827,2.26859,2.26769,2.26818,154800000.0
2005-06-06 15:10:00,2.2679,2.26866,2.26772,2.26849,177500000.0
2005-06-06 15:15:00,2.26863,2.26978,2.26832,2.26913,197599999.0
2005-06-06 15:20:00,2.26917,2.27057,2.26898,2.27003,185600000.0
2005-06-06 15:25:00,2.26977,2.27063,2.26977,2.26991,191500000.0
2005-06-06 15:30:00,2.27015,2.27034,2.26877,2.26966,198100000.0
2005-06-06 15:35:00,2.26922,2.27055,2.26922,2.26955,275200001.0
2005-06-06 15:40:00,2.26988,2.27028,2.2693,2.26989,195100000.0
2005-06-06 15:45:00,2.27012,2.27037,2.2695,2.26983,206400000.0
2005-06-06 15:50:00,2.26962,2.27002,2.269,2.26922,121200000.0
2005-06-06 15:55:00,2.26927,2.26977,2.26877,2.26903,192400001.0
2005-06-06 16:00:00,2.26891,2.26971,2.26853,2.26893,244700000.0
2005-06-06 16:05:00,2.26902,2.26935,2.26855,2.26919,223600000.0
2005-06-06 16:10:00,2.26897,2.2701,2.26857,2.26992,200400000.0
2005-06-06 16:15:00,2.27004,2.27008,2.26864,2.26864,165300000.0
2005-06-06 16:20:00,2.26846,2.26947,2.26822,2.26899,191300000.0
2005-06-06 16:25:00,2.26935,2.27023,2.26887,2.26986,196200000.0
2005-06-06 16:30:00,2.27012,2.27025,2.26912,2.27002,175800000.0
2005-06-06 16:35:00,2.26986,2.27014,2.26905,2.26945,169700000.0
2005-06-06 16:40:00,2.26937,2.27096,2.26921,2.27022,177400000.0
2005-06-06 16:45:00,2.27037,2.27047,2.26948,2.26959,204800000.0
2005-06-06 16:50:00,2.26975,2.27045,2.26951,2.26954,193500000.0
2005-06-06 16:55:00,2.2692,2.26999,2.26853,2.26864,176800000.0
2005-06-06 17:00:00,2.26894,2.26976,2.26822,2.26955,251900001.0
2005-06-06 17:05:00,2.26943,2.27003,2.26908,2.2696,144000000.0
2005-06-06 17:10:00,2.26953,2.27083,2.26934,2.27057,190300000.0
2005-06-06 17:15:00,2.27073,2.27083,2.26974,2.27055,157400000.0
2005-06-06 17:20:00,2.27023,2.27129,2.27014,2.27128,247799999.0
2005-06-06 17:25:00,2.27143,2.27213,2.27104,2.27139,163500000.0
2005-06-06 17:30:00,2.27155,2.27193,2.27118,2.27159,206600000.0
2005-06-06 17:35:00,2.27162,2.27238,2.27137,2.272,215100001.0
2005-06-06 17:40:00,2.27199,2.27277,2.27169,2.27248,157700000.0
2005-06-06 17:45:00,2.27259,2.27274,2.27185,2.27253,164100000.0
2005-06-06 17:50:00,2.27254,2.27358,2.2722,2.2729,218400000.0
2005-06-06 17:55:00,2.27278,2.27357,2.27226,2.27293,195400002.0
2005-06-06 18:00:00,2.27239,2.27332,2.27203,2.27271,1535500000.0
2005-06-06 18:05:00,2.27272,2.27336,2.27176,2.27248,1692900003.0
2005-06-06 18:10:00,2.27262,2.27317,2.27179,2.27265,1211200001.0
2005-06-06 18:15:00,2.27252,2.27317,2.27184,2.27248,1402600000.0
2005-06-06 18:20:00,2.27242,2.273,2.27163,2.27275,1317699999.0
2005-06-06 18:25:00,2.27245,2.27289,2.27177,2.2724,1464200000.0
2005-06-06 18:30:00,2.27201,2.2728,2.27161,2.27247,1275300000.0
2005-06-06 18:35:00,2.27237,2.27256,2.27106,2.2718,607500001.0
2005-06-06 18:40:00,2.27206,2.27304,2.27116,2.2726,668000000.0
2005-06-06 18:45:00,2.27329,2.27392,2.27278,2.27356,216300000.0
2005-06-06 18:50:00,2.27344,2.27416,2.27302,2.27353,572400000.0
2005-06-06 18:55:00,2.27387,2.27409,2.27298,2.27391,733199999.0
2005-06-06 19:00:00,2.27373,2.2747,2.2733,2.27428,442700000.0
2005-06-06 19:05:00,2.27422,2.27469,2.27367,2.27438,731900000.0
2005-06-06 19:10:00,2.27455,2.27542,2.27396,2.27542,461000000.0
2005-06-06 19:15:00,2.27469,2.27558,2.27456,2.27467,420000000.0
2005-06-06 19:20:00,2.27485,2.27513,2.27365,2.27453,526700000.0
2005-06-06 19:25:00,2.27447,2.27498,2.27365,2.27451,540300000.0
2005-06-06 19:30:00,2.27417,2.27469,2.27354,2.27406,618399998.0
2005-06-06 19:35:00,2.2739,2.27455,2.27325,2.27398,376000000.0
2005-06-06 19:40:00,2.2739,2.27475,2.27355,2.27428,366900000.0
2005-06-06 19:45:00,2.27438,2.27469,2.27375,2.2745,339200000.0
2005-06-06 19:50:00,2.27449,2.27467,2.27353,2.27445,325599999.0
2005-06-06 19:55:00,2.27454,2.27514,2.27425,2.27478,423300000.0
2005-06-06 20:00:00,2.27504,2.27614,2.27441,2.27514,256000000.0
2005-06-06 20:05:00,2.27503,2.27595,2.275,2.27546,273400000.0
2005-06-06 20:10:00,2.27565,2.27592,2.2746,2.2746,470600000.0
2005-06-06 20:15:00,2.27551,2.27633,2.27502,2.27597,626200000.0
2005-06-06 20:20:00,2.27556,2.27682,2.27526,2.27628,622400000.0
2005-06-06 20:25:00,2.27661,2.27676,2.27592,2.27643,853700000.0
2005-06-06 20:30:00,2.2763,2.27695,2.27567,2.27604,1238300003.0
2005-06-06 20:35:00,2.2764,2.27679,2.27568,2.27598,486899999.0
2005-06-06 20:40:00,2.2762,2.27631,2.27517,2.27565,631600000.0
2005-06-06 20:45:00,2.27559,2.2761,2.27492,2.27572,552200001.0
2005-06-06 20:50:00,2.27563,2.27613,2.27481,2.27548,730900001.0
2005-06-06 20:55:00,2.2755,2.27578,2.27428,2.27512,1086200001.0
2005-06-06 21:00:00,2.27506,2.27609,2.27409,2.27549,823599999.0
2005-06-06 21:05:00,2.27549,2.27606,2.27486,2.27497,222300000.0
2005-06-06 21:10:00,2.27547,2.27564,2.27446,2.27564,534799998.0
2005-06-06 21:15:00,2.27559,2.27594,2.27454,2.27499,651199999.0
2005-06-06 21:20:00,2.27525,2.27597,2.2749,2.27539,824900001.0
2005-06-06 21:25:00,2.27515,2.27594,2.27474,2.27511,328200001.0
2005-06-06 21:30:00,2.27553,2.27601,2.27453,2.2752,456900000.0
2005-06-06 21:35:00,2.27582,2.27583,2.27475,2.27581,248000000.0
2005-06-06 21:40:00,2.27541,2.27598,2.27454,2.27492,387400001.0
2005-06-06 21:45:00,2.27513,2.2761,2.27457,2.27578,361800000.0
2005-06-06 21:50:00,2.27611,2.27615,2.27471,2.2757,284600001.0
2005-06-06 21:55:00,2.27547,2.27722,2.27441,2.27711,410600000.0
2005-06-06 22:00:00,2.27704,2.27794,2.2763,2.27748,378900000.0
2005-06-06 22:05:00,2.27717,2.27789,2.27644,2.27688,187500000.0
2005-06-06 22:10:00,2.27645,2.27738,2.2761,2.27654,209200000.0
2005-06-06 22:15:00,2.27617,2.27678,2.27551,2.27588,395100000.0
2005-06-06 22:20:00,2.27651,2.27678,2.27559,2.27559,288500000.0
2005-06-06 22:25:00,2.27606,2.27674,2.27567,2.27643,353400000.0
2005-06-06 22:30:00,2.27613,2.2774,2.27544,2.27653,303900000.0
2005-06-06 22:35:00,2.27641,2.27719,2.27617,2.27672,199600000.0
2005-06-06 22:40:00,2.27695,2.27729,2.27651,2.27699,318700000.0
2005-06-06 22:45:00,2.27735,2.27809,2.27647,2.27786,338100000.0
2005-06-06 22:50:00,2.27779,2.27836,2.27729,2.27809,201200000.0
2005-06-06 22:55:00,2.27777,2.27881,2.27777,2.27849,193800000.0
2005-06-06 23:00:00,2.27867,2.27904,2.27767,2.27796,140600000.0
2005-06-06 23:05:00,2.27785,2.27902,2.27779,2.27846,201500001.0
2005-06-06 23:10:00,2.27875,2.27875,2.27791,2.27847,203200000.0
2005-06-06 23:15:00,2.27848,2.27891,2.27813,2.27813,288200000.0
2005-06-06 23:20:00,2.27862,2.27881,2.27787,2.27798,216100000.0
2005-06-06 23:25:00,2.27806,2.27873,2.27758,2.27806,185100001.0
2005-06-06 23:30:00,2.27775,2.27869,2.27756,2.27852,216600000.0
2005-06-06 23:35:00,2.27842,2.27851,2.27706,2.27815,173300000.0
2005-06-06 23:40:00,2.2781,2.27827,2.27717,2.27771,215000001.0
2005-06-06 23:45:00,2.27773,2.27821,2.27722,2.27774,210300000.0
2005-06-06 23:50:00,2.2782,2.2782,2.27687,2.27731,139400000.0
2005-06-06 23:55:00,2.27736,2.2777,2.27687,2.27766,222100000.0
2005-06-07 00:00:00,2.27786,2.27799,2.27686,2.27768,184000000.0
2005-06-07 00:05:00,2.27757,2.27827,2.27689,2.27827,230799999.0
2005-06-07 00:10:00,2.27848,2.27907,2.27774,2.27879,147500000.0
2005-06-07 00:15:00,2.2789,2.27942,2.27833,2.27852,226600000.0
2005-06-07 00:20:00,2.27889,2.27896,2.27785,2.27864,190800000.0
2005-06-07 00:25:00,2.27806,2.27893,2.27796,2.27838,179200001.0
2005-06-07 00:30:00,2.27899,2.27933,2.27838,2.27908,199700000.0
2005-06-07 00:35:00,2.2793,2.27965,2.27857,2.27866,198400000.0
2005-06-07 00:40:00,2.27935,2.27943,2.27827,2.2785,179800000.0
2005-06-07 00:45:00,2.27853,2.27881,2.27798,2.27844,234199999.0
2005-06-07 00:50:00,2.27806,2.2788,2.27806,2.27876,206500001.0
2005-06-07 00:55:00,2.27847,2.27883,2.278,2.27883,169299998.0
2005-06-07 01:00:00,2.27807,2.27856,2.2768,2.27705,178000000.0
2005-06-07 01:05:00,2.27713,2.27756,2.27649,2.27682,177700000.0
2005-06-07 01:10:00,2.27697,2.27756,2.276,2.27676,192800000.0
2005-06-07 01:15:00,2.27696,2.27815,2.27673,2.2777,181500000.0
2005-06-07 01:20:00,2.27794,2.27809,2.27693,2.27732,221300000.0
2005-06-07 01:25:00,2.27763,2.27763,2.27668,2.27716,198000000.0
2005-06-07 01:30:00,2.27705,2.27755,2.27641,2.2765,220600002.0
2005-06-07 01:35:00,2.27676,2.27802,2.27676,2.27749,191600000.0
2005-06-07 01:40:00,2.27695,2.27764,2.27664,2.27721,224000000.0
2005-06-07 01:45:00,2.27689,2.27749,2.27605,2.27648,210500001.0
2005-06-07 01:50:00,2.27633,2.27716,2.27585,2.2762,177200000.0
2005-06-07 01:55:00,2.27693,2.27704,2.27574,2.27611,151500000.0
2005-06-07 02:00:00,2.27632,2.27679,2.27569,2.27617,182999999.0
2005-06-07 02:05:00,2.2764,2.27659,2.27565,2.27639,165800000.0
2005-06-07 02:10:00,2.276,2.27714,2.27584,2.2768,192200000.0
2005-06-07 02:15:00,2.27687,2.27737,2.27614,2.27691,163700000.0
2005-06-07 02:20:00,2.27658,2.27705,2.27539,2.27592,173100000.0
2005-06-07 02:25:00,2.27568,2.27698,2.27537,2.27643,174800000.0
2005-06-07 02:30:00,2.27586,2.27707,2.27586,2.27652,177300000.0
2005-06-07 02:35:00,2.2765,2.27677,2.27597,2.27652,157000000.0
2005-06-07 02:40:00,2.27658,2.27694,2.27584,2.27671,173100000.0
2005-06-07 02:45:00,2.27658,2.27745,2.27632,2.27745,206200001.0
2005-06-07 02:50:00,2.2771,2.27806,2.27682,2.27793,135100000.0
2005-06-07 02:55:00,2.27791,2.27798,2.27699,2.27715,190800000.0
2005-06-07 03:00:00,2.2773,2.27803,2.27708,2.27763,205299999.0
2005-06-07 03:05:00,2.2775,2.27843,2.27724,2.27761,217300000.0
2005-06-07 03:10:00,2.27782,2.27818,2.27669,2.27734,180700000.0
2005-06-07 03:15:00,2.27697,2.27768,2.2764,2.27649,158900000.0
2005-06-07 03:20:00,2.27664,2.2772,2.27613,2.27613,194800000.0
2005-06-07 03:25:00,2.27638,2.27676,2.27561,2.27644,185300000.0
2005-06-07 03:30:00,2.2766,2.27784,2.27608,2.2773,170800000.0
2005-06-07 03:35:00,2.27733,2.27782,2.27673,2.27753,152300000.0
2005-06-07 03:40:00,2.27748,2.27809,2.27708,2.27762,214500000.0
2005-06-07 03:45:00,2.27726,2.27833,2.27724,2.27776,169300000.0
2005-06-07 03:50:00,2.27827,2.27827,2.27744,2.27767,158700000.0
2005-06-07 03:55:00,2.27781,2.2786,2.27766,2.2786,200400000.0
2005-06-07 04:00:00,2.27859,2.2787,2.27767,2.27814,192700000.0
2005-06-07 04:05:00,2.27801,2.27856,2.27768,2.27813,219999999.0
2005-06-07 04:10:00,2.27801,2.2785,2.27759,2.27808,188400000.0
2005-06-07 04:15:00,2.27777,2.27833,2.27742,2.27792,167400000.0
2005-06-07 04:20:00,2.27825,2.27842,2.2767,2.27674,204900000.0
2005-06-07 04:25:00,2.27698,2.27737,2.27585,2.2769,203200001.0
2005-06-07 04:30:00,2.27705,2.27725,2.2761,2.27657,176300000.0
2005-06-07 04:35:00,2.27642,2.27666,2.27566,2.2762,163500000.0
2005-06-07 04:40:00,2.27588,2.27653,2.27581,2.27635,170500000.0
2005-06-07 04:45:00,2.27659,2.27661,2.27568,2.27629,160200000.0
2005-06-07 04:50:00,2.27635,2.27684,2.27564,2.27605,191100000.0
2005-06-07 04:55:00,2.27692,2.27705,2.27552,2.27643,169100000.0
2005-06-07 05:00:00,2.27635,2.27688,2.27553,2.27604,181200000.0
2005-06-07 05:05:00,2.2762,2.27714,2.27608,2.27697,174200000.0
2005-06-07 05:10:00,2.27679,2.2777,2.27658,2.2769,185800000.0
2005-06-07 05:15:00,2.2771,2.27801,2.27663,2.27801,185800000.0
2005-06-07 05:20:00,2.27761,2.27795,2.27718,2.27768,149200000.0
2005-06-07 05:25:00,2.27743,2.27794,2.27696,2.27731,145000000.0
2005-06-07 05:30:00,2.27757,2.27812,2.27674,2.27791,239100000.0
2005-06-07 05:35:00,2.27793,2.27847,2.27666,2.27767,191600000.0
2005-06-07 05:40:00,2.2776,2.27854,2.27748,2.27805,199300000.0
2005-06-07 05:45:00,2.27837,2.27844,2.27714,2.27751,215000000.0
2005-06-07 05:50:00,2.27755,2.27766,2.2763,2.27669,195600000.0
2005-06-07 05:55:00,2.27737,2.27812,2.27687,2.27776,189400001.0
2005-06-07 06:00:00,2.2776,2.27832,2.27705,2.27771,180800001.0
2005-06-07 06:05:00,2.27747,2.27777,2.27661,2.27759,205099998.0
2005-06-07 06:10:00,2.27756,2.27785,2.27664,2.27691,183400000.0
2005-06-07 06:15:00,2.27682,2.27777,2.27638,2.2772,152300000.0
2005-06-07 06:20:00,2.2768,2.27759,2.27651,2.27736,210500000.0
2005-06-07 06:25:00,2.27696,2.27783,2.27665,2.27749,190900000.0
2005-06-07 06:30:00,2.27773,2.27796,2.27695,2.27696,177100001.0
2005-06-07 06:35:00,2.27688,2.27795,2.27688,2.27768,169300000.0
2005-06-07 06:40:00,2.27712,2.27788,2.27703,2.27735,160400000.0
2005-06-07 06:45:00,2.27757,2.2779,2.27688,2.27733,152200000.0
2005-06-07 06:50:00,2.27672,2.27733,2.27572,2.27683,184900000.0
2005-06-07 06:55:00,2.27692,2.27711,2.27588,2.27588,174000000.0
2005-06-07 07:00:00,2.27603,2.27703,2.27573,2.27672,198200000.0
2005-06-07 07:05:00,2.27664,2.27695,2.27568,2.276,157900000.0
2005-06-07 07:10:00,2.27647,2.27664,2.27518,2.27569,174100000.0
2005-06-07 07:15:00,2.27612,2.27696,2.27546,2.27618,246900000.0
2005-06-07 07:20:00,2.27632,2.27676,2.27551,2.27653,186400000.0
2005-06-07 07:25:00,2.27624,2.277,2.27603,2.27676,194100000.0
2005-06-07 07:30:00,2.27702,2.27703,2.27624,2.27692,248000000.0
2005-06-07 07:35:00,2.2761,2.27719,2.27598,2.27719,186700000.0
2005-06-07 07:40:00,2.27687,2.277,2.27549,2.27569,176000000.0
2005-06-07 07:45:00,2.27595,2.27628,2.27532,2.27579,178500000.0
2005-06-07 07:50:00,2.27539,2.27694,2.27519,2.27587,151400000.0
2005-06-07 07:55:00,2.2756,2.27645,2.27536,2.2761,200400000.0
2005-06-07 08:00:00,2.27608,2.27665,2.27531,2.27627,194400000.0
2005-06-07 08:05:00,2.27612,2.2766,2.2756,2.27602,243799998.0
2005-06-07 08:10:00,2.27586,2.27822,2.27557,2.27741,147800000.0
2005-06-07 08:15:00,2.27796,2.27859,2.2772,2.27777,191500000.0
2005-06-07 08:20:00,2.2775,2.27866,2.27729,2.27845,146600001.0
2005-06-07 08:25:00,2.27865,2.27871,2.27599,2.27599,179700000.0
2005-06-07 08:30:00,2.27603,2.27785,2.27603,2.27698,168500000.0
2005-06-07 08:35:00,2.27669,2.27755,2.27638,2.2767,219900000.0
2005-06-07 08:40:00,2.27675,2.27763,2.27616,2.27745,240600001.0
2005-06-07 08:45:00,2.27711,2.27813,2.27691,2.27763,195300000.0
2005-06-07 08:50:00,2.27751,2.27877,2.27746,2.27874,148700000.0
2005-06-07 08:55:00,2.27909,2.27921,2.27838,2.27887,194099999.0
2005-06-07 09:00:00,2.27859,2.27925,2.27766,2.27852,185000000.0
2005-06-07 09:05:00,2.27845,2.27859,2.2775,2.27765,217600000.0
2005-06-07 09:10:00,2.27795,2.2793,2.27747,2.27889,191300000.0
2005-06-07 09:15:00,2.27842,2.2797,2.27814,2.27916,153300000.0
2005-06-07 09:20:00,2.27914,2.27938,2.27793,2.27875,181700001.0
2005-06-07 09:25:00,2.27823,2.27912,2.27785,2.27871,210999999.0
2005-06-07 09:30:00,2.27845,2.27902,2.27801,2.27878,225200000.0
2005-06-07 09:35:00,2.2787,2.27926,2.27793,2.27925,195700000.0
2005-06-07 09:40:00,2.27938,2.2796,2.27855,2.27895,195900000.0
2005-06-07 09:45:00,2.2788,2.27916,2.2779,2.27875,180500000.0
2005-06-07 09:50:00,2.27867,2.27902,2.27805,2.27876,182100000.0
2005-06-07 09:55:00,2.2789,2.27904,2.27804,2.27828,215800000.0
2005-06-07 10:00:00,2.27818,2.27871,2.27757,2.27796,222600000.0
2005-06-07 10:05:00,2.27811,2.27941,2.27775,2.27912,179100000.0
2005-06-07 10:10:00,2.27904,2.27905,2.27742,2.27742,190999999.0
2005-06-07 10:15:00,2.27765,2.27833,2.27714,2.27779,174800000.0
2005-06-07 10:20:00,2.27781,2.27826,2.27698,2.27803,198400000.0
2005-06-07 10:25:00,2.2781,2.27861,2.27745,2.27839,223800000.0
2005-06-07 10:30:00,2.27814,2.27821,2.27728,2.27765,185100000.0
2005-06-07 10:35:00,2.2775,2.27778,2.27642,2.27731,180900000.0
2005-06-07 10:40:00,2.27734,2.27764,2.27693,2.27764,187500000.0
2005-06-07 10:45:00,2.27753,2.27797,2.27696,2.27767,226900000.0
2005-06-07 10:50:00,2.27741,2.27791,2.27652,2.27726,159400000.0
2005-06-07 10:55:00,2.27678,2.27746,2.27617,2.27678,203000000.0
2005-06-07 11:00:00,2.27668,2.27795,2.27666,2.27723,224600000.0
2005-06-07 11:05:00,2.27707,2.27763,2.27689,2.27721,191800000.0
2005-06-07 11:10:00,2.27754,2.27785,2.27662,2.27759,173800000.0
2005-06-07 11:15:00,2.27736,2.27791,2.27719,2.2778,183800000.0
2005-06-07 11:20:00,2.27757,2.27801,2.27714,2.27773,197900000.0
2005-06-07 11:25:00,2.27796,2.27808,2.27657,2.27685,215599999.0
2005-06-07 11:30:00,2.27672,2.27833,2.27667,2.27787,196800000.0
2005-06-07 11:35:00,2.27797,2.27813,2.27707,2.2775,221000001.0
2005-06-07 11:40:00,2.27716,2.27738,2.27638,2.27673,178500000.0
2005-06-07 11:45:00,2.27615,2.27715,2.27573,2.27645,150000000.0
2005-06-07 11:50:00,2.27677,2.27737,2.27616,2.27622,169900000.0
2005-06-07 11:55:00,2.27658,2.277,2.27594,2.2767,200900001.0
2005-06-07 12:00:00,2.27643,2.2769,2.27617,2.27635,180300000.0
2005-06-07 12:05:00,2.27702,2.27736,2.27603,2.27695,175600000.0
2005-06-07 12:10:00,2.27709,2.27739,2.27645,2.27709,170800001.0
2005-06-07 12:15:00,2.277,2.27839,2.27643,2.27824,170900000.0
2005-06-07 12:20:00,2.27803,2.27902,2.27743,2.27841,141400000.0
2005-06-07 12:25:00,2.27884,2.27893,2.27788,2.27803,169800000.0
2005-06-07 12:30:00,2.27758,2.2788,2.27756,2.27829,164000000.0
2005-06-07 12:35:00,2.27842,2.27842,2.27708,2.27805,196700000.0
2005-06-07 12:40:00,2.2778,2.27854,2.27749,2.27822,208000000.0
2005-06-07 12:45:00,2.27855,2.2788,2.27763,2.27785,205000000.0
2005-06-07 12:50:00,2.2775,2.27834,2.27722,2.27769,198900001.0
2005-06-07 12:55:00,2.27765,2.27829,2.27724,2.27795,199300000.0
2005-06-07 13:00:00,2.27834,2.27844,2.27738,2.27763,205300000.0
2005-06-07 13:05:00,2.27753,2.27879,2.27712,2.27829,193799999.0
2005-06-07 13:10:00,2.27825,2.27885,2.27763,2.27811,197300000.0
2005-06-07 13:15:00,2.27793,2.2786,2.27751,2.27853,246900001.0
2005-06-07 13:20:00,2.27813,2.27981,2.27813,2.27941,187300000.0
2005-06-07 13:25:00,2.27901,2.28005,2.27876,2.27981,235400000.0
2005-06-07 13:30:00,2.27969,2.27987,2.27902,2.27942,240899999.0
2005-06-07 13:35:00,2.27947,2.28003,2.279,2.2795,220100001.0
2005-06-07 13:40:00,2.27966,2.27997,2.27877,2.27943,216200000.0
2005-06-07 13:45:00,2.27965,2.28029,2.27893,2.28004,169400000.0
2005-06-07 13:50:00,2.27965,2.28037,2.27925,2.28037,191500000.0
2005-06-07 13:55:00,2.28057,2.28082,2.27891,2.279,160900000.0
2005-06-07 14:00:00,2.2791,2.28029,2.27853,2.27888,164600000.0
2005-06-07 14:05:00,2.27863,2.27929,2.27837,2.27888,194900000.0
2005-06-07 14:10:00,2.27887,2.279,2.27816,2.27837,207000001.0
2005-06-07 14:15:00,2.27795,2.2791,2.2776,2.27814,222300000.0
2005-06-07 14:20:00,2.27818,2.27884,2.27788,2.27849,151100000.0
2005-06-07 14:25:00,2.27827,2.27939,2.27814,2.27856,186300000.0
2005-06-07 14:30:00,2.2783,2.27879,2.27756,2.27851,173999999.0
2005-06-07 14:35:00,2.27875,2.27893,2.27815,2.27854,196300000.0
2005-06-07 14:40:00,2.27865,2.27922,2.27813,2.27901,151000000.0
2005-06-07 14:45:00,2.27868,2.27922,2.2782,2.2787,178100000.0
2005-06-07 14:50:00,2.27835,2.27895,2.2779,2.27794,202200000.0
2005-06-07 14:55:00,2.27832,2.27902,2.27811,2.2789,189899999.0
2005-06-07 15:00:00,2.27865,2.27948,2.2779,2.27872,188500000.0
2005-06-07 15:05:00,2.27912,2.27917,2.27806,2.27834,185400000.0
2005-06-07 15:10:00,2.2784,2.27884,2.27799,2.27811,190100001.0
2005-06-07 15:15:00,2.27846,2.27856,2.27748,2.27813,160700000.0
2005-06-07 15:20:00,2.27818,2.27845,2.27726,2.27844,142700000.0
2005-06-07 15:25:00,2.27852,2.27897,2.278,2.27828,196199999.0
2005-06-07 15:30:00,2.27877,2.27927,2.27817,2.27887,142100000.0
2005-06-07 15:35:00,2.27816,2.27886,2.27792,2.27842,210400000.0
2005-06-07 15:40:00,2.27869,2.27909,2.27779,2.2789,187900000.0
2005-06-07 15:45:00,2.27867,2.28012,2.27854,2.28012,189400000.0
2005-06-07 15:50:00,2.27978,2.28052,2.27942,2.28027,158100000.0
2005-06-07 15:55:00,2.28066,2.28176,2.28028,2.28154,161500000.0
2005-06-07 16:00:00,2.28187,2.28187,2.28081,2.28122,198200000.0
2005-06-07 16:05:00,2.28107,2.28188,2.2809,2.2814,204900000.0
2005-06-07 16:10:00,2.28144,2.2826,2.28102,2.28219,187200001.0
2005-06-07 16:15:00,2.28206,2.28261,2.28188,2.28205,171100000.0
2005-06-07 16:20:00,2.28178,2.28238,2.28145,2.282,187900000.0
2005-06-07 16:25:00,2.28201,2.28235,2.28074,2.28116,187999999.0
2005-06-07 16:30:00,2.28105,2.28142,2.27985,2.28006,175400000.0
2005-06-07 16:35:00,2.27977,2.28062,2.27961,2.28005,174000000.0
2005-06-07 16:40:00,2.28038,2.28038,2.27945,2.27992,208600000.0
2005-06-07 16:45:00,2.28002,2.28049,2.27956,2.27995,221100000.0
2005-06-07 16:50:00,2.2801,2.28103,2.28006,2.28067,200000000.0
2005-06-07 16:55:00,2.28085,2.28245,2.28083,2.28239,158000000.0
2005-06-07 17:00:00,2.28247,2.28257,2.28132,2.2822,184200001.0
2005-06-07 17:05:00,2.28225,2.28265,2.28129,2.28226,206600001.0
2005-06-07 17:10:00,2.2826,2.28286,2.28196,2.28242,215800000.0
2005-06-07 17:15:00,2.28244,2.28325,2.28227,2.28269,220400001.0
2005-06-07 17:20:00,2.28289,2.28318,2.28208,2.28266,209800000.0
2005-06-07 17:25:00,2.28282,2.28295,2.28195,2.28256,181400000.0
2005-06-07 17:30:00,2.28203,2.28329,2.28203,2.28284,186300000.0
2005-06-07 17:35:00,2.28314,2.28327,2.28231,2.28271,198099999.0
2005-06-07 17:40:00,2.2826,2.28289,2.28213,2.28238,181000000.0
2005-06-07 17:45:00,2.28213,2.28281,2.28175,2.28265,171100000.0
2005-06-07 17:50:00,2.28277,2.28376,2.28221,2.28348,190200000.0
2005-06-07 17:55:00,2.28308,2.28389,2.28241,2.28272,208800000.0
2005-06-07 18:00:00,2.2829,2.2836,2.28219,2.2833,1446099999.0
2005-06-07 18:05:00,2.28341,2.28401,2.28243,2.28358,1566199999.0
2005-06-07 18:10:00,2.28378,2.2842,2.28307,2.28367,1139700002.0
2005-06-07 18:15:00,2.28342,2.28433,2.28307,2.284,1243000001.0
2005-06-07 18:20:00,2.2842,2.28462,2.2834,2.28431,1200500001.0
2005-06-07 18:25:00,2.28407,2.2845,2.28308,2.28376,1335499999.0
2005-06-07 18:30:00,2.28395,2.28735,2.28356,2.28714,1295700000.0
2005-06-07 18:35:00,2.28737,2.28828,2.28596,2.28765,626700000.0
2005-06-07 18:40:00,2.28786,2.28803,2.28643,2.28786,708800003.0
2005-06-07 18:45:00,2.28762,2.28848,2.28739,2.28824,265000001.0
2005-06-07 18:50:00,2.28818,2.28915,2.28783,2.28873,596599999.0
2005-06-07 18:55:00,2.28905,2.28905,2.28734,2.28797,628700000.0
2005-06-07 19:00:00,2.28816,2.28887,2.28744,2.28792,405800001.0
2005-06-07 19:05:00,2.28799,2.28852,2.28723,2.28767,855800000.0
2005-06-07 19:10:00,2.28794,2.28811,2.28693,2.28765,450900000.0
2005-06-07 19:15:00,2.28749,2.28819,2.28672,2.28737,440999999.0
2005-06-07 19:20:00,2.28728,2.28756,2.28582,2.28728,524599998.0
2005-06-07 19:25:00,2.28738,2.2875,2.28648,2.28687,529400000.0
2005-06-07 19:30:00,2.2867,2.28742,2.28559,2.28689,647399999.0
2005-06-07 19:35:00,2.287,2.28743,2.28632,2.28671,416300000.0
2005-06-07 19:40:00,2.28712,2.28758,2.28652,2.28739,396799999.0
2005-06-07 19:45:00,2.2876,2.28792,2.28676,2.28733,409800000.0
2005-06-07 19:50:00,2.28727,2.28768,2.28677,2.28744,306800000.0
2005-06-07 19:55:00,2.2872,2.28797,2.28676,2.28764,476600000.0
2005-06-07 20:00:00,2.28757,2.28785,2.2871,2.28713,287800000.0
2005-06-07 20:05:00,2.2873,2.28773,2.28688,2.28703,252600000.0
2005-06-07 20:10:00,2.2873,2.28835,2.28662,2.28762,530800002.0
2005-06-07 20:15:00,2.28759,2.28817,2.2867,2.28771,592000000.0
2005-06-07 20:20:00,2.28765,2.28804,2.28676,2.28688,586300000.0
2005-06-07 20:25:00,2.28704,2.28761,2.28645,2.28693,909099999.0
2005-06-07 20:30:00,2.28708,2.28763,2.28635,2.28703,1088699999.0
2005-06-07 20:35:00,2.28704,2.28733,2.28594,2.28668,552899999.0
2005-06-07 20:40:00,2.28691,2.28706,2.28579,2.2862,585100001.0
2005-06-07 20:45:00,2.2866,2.28769,2.28611,2.28749,554699999.0
2005-06-07 20:50:00,2.28757,2.28791,2.28667,2.28725,752400000.0
2005-06-07 20:55:00,2.28759,2.28775,2.28592,2.28681,1092499998.0
2005-06-07 21:00:00,2.28673,2.28707,2.28602,2.28664,784400001.0
2005-06-07 21:05:00,2.28611,2.28673,2.28566,2.28647,229000001.0
2005-06-07 21:10:00,2.28614,2.28678,2.28513,2.28597,571800001.0
2005-06-07 21:15:00,2.28578,2.28657,2.28546,2.28623,627499999.0
2005-06-07 21:20:00,2.28595,2.28648,2.28533,2.2858,887600002.0
2005-06-07 21:25:00,2.28586,2.28621,2.28508,2.28552,292300000.0
2005-06-07 21:30:00,2.28564,2.28599,2.28458,2.28476,466300000.0
2005-06-07 21:35:00,2.28493,2.28557,2.28426,2.28478,251900000.0
2005-06-07 21:40:00,2.28523,2.2857,2.28438,2.28474,346800000.0
2005-06-07 21:45:00,2.28486,2.28551,2.28439,2.28439,403900000.0
2005-06-07 21:50:00,2.28447,2.28497,2.28415,2.28451,277500000.0
2005-06-07 21:55:00,2.28432,2.28494,2.28381,2.28485,314700000.0
2005-06-07 22:00:00,2.28471,2.28499,2.28371,2.28411,281800000.0
2005-06-07 22:05:00,2.28397,2.28472,2.28384,2.28418,235600000.0
2005-06-07 22:10:00,2.28418,2.28535,2.28407,2.28499,190700000.0
2005-06-07 22:15:00,2.28494,2.28526,2.28434,2.28471,384500000.0
2005-06-07 22:20:00,2.28499,2.28513,2.28412,2.28472,290400000.0
2005-06-07 22:25:00,2.28464,2.28476,2.28391,2.28471,299400000.0
2005-06-07 22:30:00,2.28466,2.28483,2.28359,2.28412,317500000.0
2005-06-07 22:35:00,2.28474,2.28509,2.28381,2.28509,175300000.0
2005-06-07 22:40:00,2.28455,2.28517,2.2839,2.28445,373599999.0
2005-06-07 22:45:00,2.28465,2.28509,2.28365,2.28492,345700000.0
2005-06-07 22:50:00,2.2845,2.28516,2.28389,2.28423,232200000.0
2005-06-07 22:55:00,2.28384,2.28492,2.28332,2.28482,208200001.0
2005-06-07 23:00:00,2.2846,2.28535,2.28429,2.28475,211200001.0
2005-06-07 23:05:00,2.2847,2.2856,2.28417,2.28451,181400000.0
2005-06-07 23:10:00,2.28475,2.28519,2.28406,2.28425,149000000.0
2005-06-07 23:15:00,2.28438,2.28498,2.28421,2.28454,192700000.0
2005-06-07 23:20:00,2.28485,2.28511,2.28401,2.28464,192600000.0
2005-06-07 23:25:00,2.28472,2.28532,2.28437,2.28452,214500000.0
2005-06-07 23:30:00,2.28428,2.28523,2.28417,2.28512,195000000.0
2005-06-07 23:35:00,2.2847,2.28528,2.28415,2.28467,214800000.0
2005-06-07 23:40:00,2.28505,2.28545,2.28448,2.28514,190700000.0
2005-06-07 23:45:00,2.28481,2.28559,2.28448,2.28499,227300001.0
2005-06-07 23:50:00,2.2849,2.2849,2.28379,2.28426,167400000.0
2005-06-07 23:55:00,2.28505,2.2855,2.28427,2.2853,173400000.0
2005-06-08 00:00:00,2.28481,2.28545,2.28432,2.2846,205200000.0
2005-06-08 00:05:00,2.28445,2.28548,2.28411,2.28548,174600000.0
2005-06-08 00:10:00,2.28486,2.28515,2.28449,2.28492,179300000.0
2005-06-08 00:15:00,2.28519,2.28519,2.28405,2.2843,233500000.0
2005-06-08 00:20:00,2.2847,2.2849,2.28396,2.2849,200400000.0
2005-06-08 00:25:00,2.28471,2.28506,2.28427,2.28444,212700000.0
2005-06-08 00:30:00,2.28422,2.28484,2.28402,2.28418,175800000.0
2005-06-08 00:35:00,2.28413,2.2847,2.28386,2.28435,172500000.0
2005-06-08 00:40:00,2.28425,2.28438,2.28335,2.28377,177500000.0
2005-06-08 00:45:00,2.28395,2.28426,2.28305,2.28366,170300000.0
2005-06-08 00:50:00,2.28394,2.28447,2.2829,2.28435,238800000.0
2005-06-08 00:55:00,2.28449,2.28463,2.28339,2.28407,169700001.0
2005-06-08 01:00:00,2.28394,2.28448,2.28307,2.28366,191200001.0
2005-06-08 01:05:00,2.28375,2.28445,2.283,2.283,177100000.0
2005-06-08 01:10:00,2.28323,2.28398,2.28299,2.28362,162600000.0
2005-06-08 01:15:00,2.28363,2.28405,2.28308,2.28391,223500000.0
2005-06-08 01:20:00,2.28311,2.2844,2.28311,2.28385,208200000.0
2005-06-08 01:25:00,2.28398,2.28445,2.2837,2.28407,136900000.0
2005-06-08 01:30:00,2.28391,2.28469,2.28375,2.28438,187700000.0
2005-06-08 01:35:00,2.28462,2.28507,2.28402,2.28452,183300000.0
2005-06-08 01:40:00,2.28445,2.28499,2.2841,2.2841,183700000.0
2005-06-08 01:45:00,2.28446,2.28497,2.28397,2.28453,166200000.0
2005-06-08 01:50:00,2.28426,2.285,2.28417,2.28481,198200000.0
2005-06-08 01:55:00,2.28489,2.28497,2.28409,2.28487,144400000.0
2005-06-08 02:00:00,2.28487,2.28531,2.28422,2.28512,274400000.0
2005-06-08 02:05:00,2.28497,2.2856,2.28425,2.285,280300000.0
2005-06-08 02:10:00,2.28491,2.28557,2.28419,2.28464,286400000.0
2005-06-08 02:15:00,2.28481,2.28533,2.28392,2.28496,237400000.0
2005-06-08 02:20:00,2.2851,2.28542,2.28453,2.28531,228700000.0
2005-06-08 02:25:00,2.2852,2.28537,2.2841,2.28454,204700000.0
2005-06-08 02:30:00,2.28521,2.28523,2.28414,2.2845,327100000.0
2005-06-08 02:35:00,2.28443,2.28522,2.28419,2.28453,283000000.0
2005-06-08 02:40:00,2.28436,2.28502,2.28387,2.28387,220700000.0
2005-06-08 02:45:00,2.28387,2.28492,2.28387,2.28445,203300001.0
2005-06-08 02:50:00,2.28448,2.28501,2.28347,2.28437,278700000.0
2005-06-08 02:55:00,2.28427,2.28462,2.28337,2.28402,240400000.0
2005-06-08 03:00:00,2.28391,2.28479,2.28354,2.28354,294600000.0
2005-06-08 03:05:00,2.28391,2.28494,2.2838,2.28465,246799999.0
2005-06-08 03:10:00,2.28487,2.28514,2.28391,2.28451,256300000.0
2005-06-08 03:15:00,2.28409,2.285,2.28394,2.28426,289900000.0
2005-06-08 03:20:00,2.28436,2.28482,2.28338,2.28383,319900001.0
2005-06-08 03:25:00,2.28374,2.2848,2.28355,2.28466,324100001.0
2005-06-08 03:30:00,2.28423,2.28488,2.28389,2.28467,250000000.0
2005-06-08 03:35:00,2.28492,2.28504,2.28374,2.28406,236000000.0
2005-06-08 03:40:00,2.28414,2.28491,2.28367,2.28427,181800000.0
2005-06-08 03:45:00,2.28408,2.2846,2.28355,2.28411,254400000.0
2005-06-08 03:50:00,2.28411,2.28438,2.28323,2.28366,289200000.0
2005-06-08 03:55:00,2.28384,2.2849,2.28361,2.28469,284599999.0
2005-06-08 04:00:00,2.28468,2.28503,2.28398,2.28431,202899998.0
2005-06-08 04:05:00,2.28433,2.2847,2.28372,2.28431,233400000.0
2005-06-08 04:10:00,2.28355,2.28454,2.28355,2.28413,219100000.0
2005-06-08 04:15:00,2.28437,2.28461,2.28347,2.28423,210700000.0
2005-06-08 04:20:00,2.28387,2.28468,2.28341,2.28382,229400000.0
2005-06-08 04:25:00,2.28395,2.28424,2.28352,2.28373,242000000.0
2005-06-08 04:30:00,2.2837,2.28448,2.28319,2.28418,289899999.0
2005-06-08 04:35:00,2.28402,2.285,2.28393,2.28445,176200001.0
2005-06-08 04:40:00,2.28442,2.28502,2.28379,2.2846,225000000.0
2005-06-08 04:45:00,2.28383,2.28516,2.28376,2.28458,222700001.0
2005-06-08 04:50:00,2.28457,2.28488,2.28385,2.28426,221900000.0
2005-06-08 04:55:00,2.28441,2.28474,2.28397,2.28414,204700000.0
2005-06-08 05:00:00,2.28395,2.28483,2.2837,2.28432,193300000.0
2005-06-08 05:05:00,2.28447,2.28474,2.28355,2.28443,163500000.0
2005-06-08 05:10:00,2.28401,2.28452,2.28359,2.28377,218800000.0
2005-06-08 05:15:00,2.28348,2.28428,2.28292,2.28365,310900000.0
2005-06-08 05:20:00,2.28342,2.28417,2.28313,2.28341,309800000.0
2005-06-08 05:25:00,2.28397,2.28422,2.28278,2.28298,270300000.0
2005-06-08 05:30:00,2.2829,2.28367,2.28245,2.28291,204600000.0
2005-06-08 05:35:00,2.28315,2.28368,2.28273,2.28356,267900000.0
2005-06-08 05:40:00,2.28327,2.28414,2.28284,2.28342,309200001.0
2005-06-08 05:45:00,2.28314,2.28452,2.2828,2.28374,304100000.0
2005-06-08 05:50:00,2.28341,2.28414,2.28272,2.28368,252500000.0
2005-06-08 05:55:00,2.28386,2.28422,2.28308,2.2833,211400001.0
2005-06-08 06:00:00,2.28323,2.28409,2.28254,2.28356,227700000.0
2005-06-08 06:05:00,2.2837,2.28444,2.28317,2.2839,270700000.0
2005-06-08 06:10:00,2.28374,2.28401,2.2832,2.28388,268600000.0
2005-06-08 06:15:00,2.28391,2.28447,2.28307,2.28383,285600000.0
2005-06-08 06:20:00,2.28408,2.28477,2.28283,2.28387,310400000.0
2005-06-08 06:25:00,2.2841,2.28473,2.28332,2.28375,304500000.0
2005-06-08 06:30:00,2.2839,2.28455,2.28339,2.28422,309800000.0
2005-06-08 06:35:00,2.28443,2.28459,2.28352,2.28375,294800000.0
2005-06-08 06:40:00,2.28399,2.28473,2.28348,2.28423,230200000.0
2005-06-08 06:45:00,2.28416,2.2847,2.28349,2.28359,283700001.0
2005-06-08 06:50:00,2.2841,2.2844,2.28321,2.28354,233600000.0
2005-06-08 06:55:00,2.28347,2.28392,2.28252,2.28346,223300000.0
2005-06-08 07:00:00,2.28298,2.28355,2.2825,2.2831,247500000.0
2005-06-08 07:05:00,2.28337,2.28385,2.28267,2.28361,246900000.0
2005-06-08 07:10:00,2.28362,2.28432,2.28304,2.28392,284500000.0
2005-06-08 07:15:00,2.28391,2.28426,2.28177,2.28192,248600000.0
2005-06-08 07:20:00,2.28222,2.28233,2.28084,2.2811,317800000.0
2005-06-08 07:25:00,2.28133,2.28152,2.28034,2.28071,297500000.0
2005-06-08 07:30:00,2.28043,2.28147,2.28024,2.2811,253500000.0
2005-06-08 07:35:00,2.28132,2.28213,2.28056,2.28152,191300000.0
2005-06-08 07:40:00,2.2815,2.28185,2.28071,2.28179,284100000.0
2005-06-08 07:45:00,2.28173,2.28177,2.28061,2.28152,301500000.0
2005-06-08 07:50:00,2.28181,2.28182,2.28062,2.28113,235100000.0
2005-06-08 07:55:00,2.28147,2.28177,2.28091,2.2814,186700000.0
2005-06-08 08:00:00,2.28168,2.28206,2.2808,2.28105,272800000.0
2005-06-08 08:05:00,2.28107,2.28132,2.28005,2.28018,195900000.0
2005-06-08 08:10:00,2.28025,2.28105,2.2795,2.28002,295400001.0
2005-06-08 08:15:00,2.28047,2.28098,2.27996,2.28057,164200000.0
2005-06-08 08:20:00,2.28009,2.28117,2.27997,2.28063,273100000.0
2005-06-08 08:25:00,2.28054,2.28067,2.27919,2.28035,264000000.0
2005-06-08 08:30:00,2.28011,2.28191,2.28003,2.28167,303500000.0
2005-06-08 08:35:00,2.28182,2.28273,2.28098,2.2822,234700000.0
2005-06-08 08:40:00,2.28255,2.28332,2.28197,2.28272,242400000.0
2005-06-08 08:45:00,2.28286,2.28365,2.28238,2.283,332700000.0
2005-06-08 08:50:00,2.28233,2.28339,2.28186,2.28287,254000000.0
2005-06-08 08:55:00,2.2828,2.28302,2.28179,2.28199,330900000.0
2005-06-08 09:00:00,2.2822,2.28248,2.28014,2.28074,246199999.0
2005-06-08 09:05:00,2.28097,2.28187,2.28054,2.28187,192100000.0
2005-06-08 09:10:00,2.28117,2.28435,2.28114,2.28394,215600000.0
2005-06-08 09:15:00,2.28379,2.28506,2.28344,2.28432,220500000.0
2005-06-08 09:20:00,2.28432,2.28549,2.28416,2.28484,305800000.0
2005-06-08 09:25:00,2.28479,2.28538,2.28422,2.28489,257200000.0
2005-06-08 09:30:00,2.28481,2.28513,2.28399,2.28432,295500000.0
2005-06-08 09:35:00,2.28435,2.28555,2.28431,2.28555,259400000.0
2005-06-08 09:40:00,2.28538,2.28566,2.2841,2.28483,296800001.0
2005-06-08 09:45:00,2.28502,2.28521,2.28424,2.28504,322000000.0
2005-06-08 09:50:00,2.28456,2.2852,2.28427,2.28489,295800000.0
2005-06-08 09:55:00,2.2846,2.28566,2.28402,2.28511,250300000.0
2005-06-08 10:00:00,2.28492,2.28575,2.28462,2.28475,399599999.0
2005-06-08 10:05:00,2.28523,2.28578,2.2839,2.2846,263900000.0
2005-06-08 10:10:00,2.28457,2.28508,2.28373,2.28443,290100001.0
2005-06-08 10:15:00,2.28428,2.28571,2.28412,2.28449,313000000.0
2005-06-08 10:20:00,2.28445,2.28598,2.2842,2.28453,333900000.0
2005-06-08 10:25:00,2.28512,2.28547,2.2845,2.2849,320700000.0
2005-06-08 10:30:00,2.28498,2.28645,2.28432,2.28612,335900000.0
2005-06-08 10:35:00,2.28595,2.2864,2.28465,2.28575,280200000.0
2005-06-08 10:40:00,2.28562,2.28617,2.28468,2.28524,273100000.0
2005-06-08 10:45:00,2.28543,2.28645,2.2848,2.28623,255600000.0
2005-06-08 10:50:00,2.28635,2.28638,2.285,2.28562,297000000.0
2005-06-08 10:55:00,2.28572,2.28601,2.2847,2.28542,315200000.0
2005-06-08 11:00:00,2.28518,2.28566,2.28459,2.28476,278500000.0
2005-06-08 11:05:00,2.285,2.2858,2.2847,2.28559,290500000.0
2005-06-08 11:10:00,2.28577,2.28584,2.28461,2.28549,271500000.0
2005-06-08 11:15:00,2.28509,2.28608,2.28455,2.28568,265500000.0
2005-06-08 11:20:00,2.28553,2.28607,2.28439,2.28533,326400000.0
2005-06-08 11:25:00,2.28509,2.28559,2.28423,2.28517,336700000.0
2005-06-08 11:30:00,2.28516,2.28648,2.28424,2.28506,299000000.0
2005-06-08 11:35:00,2.28537,2.28583,2.28447,2.28461,318400000.0
2005-06-08 11:40:00,2.28456,2.28519,2.28392,2.28461,261300000.0
2005-06-08 11:45:00,2.28475,2.28506,2.28373,2.28403,230300000.0
2005-06-08 11:50:00,2.28417,2.28449,2.28326,2.28401,305400000.0
2005-06-08 11:55:00,2.28385,2.28445,2.28277,2.28306,266500000.0
2005-06-08 12:00:00,2.28302,2.28357,2.28218,2.28269,281700000.0
2005-06-08 12:05:00,2.28263,2.28351,2.28224,2.28277,337900000.0
2005-06-08 12:10:00,2.2827,2.28298,2.28078,2.2811,336799999.0
2005-06-08 12:15:00,2.28099,2.28241,2.28078,2.28176,301300000.0
2005-06-08 12:20:00,2.28176,2.28236,2.28091,2.28236,246400000.0
2005-06-08 12:25:00,2.28251,2.28338,2.28165,2.2828,282600000.0
2005-06-08 12:30:00,2.28292,2.28314,2.2817,2.28308,326500000.0
2005-06-08 12:35:00,2.28262,2.28347,2.28227,2.28328,229400000.0
2005-06-08 12:40:00,2.28317,2.28345,2.28167,2.28309,287400000.0
2005-06-08 12:45:00,2.28256,2.283,2.28118,2.28162,310600000.0
2005-06-08 12:50:00,2.28134,2.28255,2.28115,2.28224,303600000.0
2005-06-08 12:55:00,2.28181,2.28213,2.28094,2.28152,296900000.0
2005-06-08 13:00:00,2.28116,2.28192,2.28093,2.28135,345600000.0
2005-06-08 13:05:00,2.28134,2.28215,2.28111,2.28185,263500000.0
2005-06-08 13:10:00,2.28171,2.28319,2.28146,2.28256,339300001.0
2005-06-08 13:15:00,2.2823,2.28285,2.28186,2.28254,228400000.0
2005-06-08 13:20:00,2.28246,2.28273,2.28148,2.28204,335900000.0
2005-06-08 13:25:00,2.28177,2.28281,2.28163,2.28232,286500001.0
2005-06-08 13:30:00,2.28197,2.28304,2.28168,2.28233,329700000.0
2005-06-08 13:35:00,2.28217,2.28295,2.28178,2.28258,345200000.0
2005-06-08 13:40:00,2.28215,2.28266,2.28144,2.28206,251400001.0
2005-06-08 13:45:00,2.28186,2.28296,2.28136,2.28247,310100000.0
2005-06-08 13:50:00,2.28245,2.28325,2.2821,2.28304,319900000.0
2005-06-08 13:55:00,2.28308,2.28434,2.28254,2.28381,332300000.0
2005-06-08 14:00:00,2.28389,2.28485,2.28354,2.28463,278900001.0
2005-06-08 14:05:00,2.28462,2.28544,2.28403,2.28493,324200001.0
2005-06-08 14:10:00,2.2854,2.28554,2.28447,2.2849,293200000.0
2005-06-08 14:15:00,2.28501,2.28547,2.28424,2.28487,306800000.0
2005-06-08 14:20:00,2.28523,2.28577,2.28481,2.28542,220600000.0
2005-06-08 14:25:00,2.28551,2.28674,2.285,2.28643,253000000.0
2005-06-08 14:30:00,2.28593,2.28683,2.28552,2.28601,303600000.0
2005-06-08 14:35:00,2.28625,2.2869,2.28573,2.28586,256600000.0
2005-06-08 14:40:00,2.28668,2.28682,2.28551,2.28581,296500000.0
2005-06-08 14:45:00,2.28623,2.28641,2.2851,2.28547,250300000.0
2005-06-08 14:50:00,2.28555,2.28642,2.28516,2.28582,359400000.0
2005-06-08 14:55:00,2.2861,2.2869,2.2861,2.2867,166000000.0
2005-06-08 15:00:00,2.2865,2.2874,2.2864,2.2872,166000000.0
2005-06-08 15:05:00,2.2871,2.2873,2.28627,2.28693,160800000.0
2005-06-08 15:10:00,2.2867,2.2875,2.28642,2.2875,171999999.0
2005-06-08 15:15:00,2.2876,2.2879,2.2873,2.2876,144000000.0
2005-06-08 15:20:00,2.2875,2.2883,2.2869,2.2873,144000000.0
2005-06-08 15:25:00,2.2871,2.2887,2.2871,2.2883,144000000.0
2005-06-08 15:30:00,2.2884,2.2886,2.2877,2.288,144000000.0
2005-06-08 15:35:00,2.2879,2.288,2.2874,2.2878,144000000.0
2005-06-08 15:40:00,2.2877,2.2881,2.2869,2.287,144000000.0
2005-06-08 15:45:00,2.287,2.2875,2.2862,2.2865,144000000.0
2005-06-08 15:50:00,2.2864,2.287,2.2862,2.2864,144000000.0
2005-06-08 15:55:00,2.2865,2.2869,2.286,2.2865,144000000.0
2005-06-08 16:00:00,2.2866,2.2876,2.2866,2.2868,144000000.0
2005-06-08 16:05:00,2.287,2.2875,2.2868,2.287,144000000.0
2005-06-08 16:10:00,2.2869,2.2872,2.28649,2.287,152200000.0
2005-06-08 16:15:00,2.2869,2.2871,2.28561,2.28639,196000000.0
2005-06-08 16:20:00,2.28675,2.28801,2.28652,2.28736,185500000.0
2005-06-08 16:25:00,2.28715,2.28788,2.28652,2.28741,180800000.0
2005-06-08 16:30:00,2.28725,2.28772,2.28675,2.28701,148600000.0
2005-06-08 16:35:00,2.28727,2.28794,2.28683,2.28766,176900000.0
2005-06-08 16:40:00,2.28802,2.28835,2.28731,2.28807,217400001.0
2005-06-08 16:45:00,2.28817,2.28832,2.28716,2.28776,204900000.0
2005-06-08 16:50:00,2.28772,2.28792,2.28691,2.28769,240800000.0
2005-06-08 16:55:00,2.28741,2.28772,2.28692,2.28758,157200000.0
2005-06-08 17:00:00,2.28755,2.28798,2.28675,2.28738,210100000.0
2005-06-08 17:05:00,2.28709,2.28782,2.28668,2.28702,187400000.0
2005-06-08 17:10:00,2.28693,2.28731,2.28643,2.28703,220000000.0
2005-06-08 17:15:00,2.28698,2.28794,2.28665,2.28698,191900000.0
2005-06-08 17:20:00,2.28715,2.28749,2.28646,2.28696,221500000.0
2005-06-08 17:25:00,2.28715,2.2876,2.28653,2.28686,151700000.0
2005-06-08 17:30:00,2.287,2.28719,2.28602,2.2864,153400000.0
2005-06-08 17:35:00,2.28632,2.287,2.28592,2.28618,187300000.0
2005-06-08 17:40:00,2.28607,2.28655,2.28526,2.28595,236100001.0
2005-06-08 17:45:00,2.2858,2.28644,2.28533,2.28557,210400000.0
2005-06-08 17:50:00,2.28555,2.28653,2.28504,2.28618,168300000.0
2005-06-08 17:55:00,2.28632,2.28794,2.28622,2.28732,156900000.0
2005-06-08 18:00:00,2.28763,2.28797,2.28641,2.28664,1450400004.0
2005-06-08 18:05:00,2.28657,2.28788,2.28621,2.28699,1774300001.0
2005-06-08 18:10:00,2.28705,2.28738,2.28614,2.28664,1118800000.0
2005-06-08 18:15:00,2.28694,2.2885,2.28647,2.28817,1338599996.0
2005-06-08 18:20:00,2.28768,2.28829,2.2873,2.28769,1261499999.0
2005-06-08 18:25:00,2.28797,2.2883,2.28698,2.28779,1404000000.0
2005-06-08 18:30:00,2.28804,2.28843,2.28736,2.28822,1275900001.0
2005-06-08 18:35:00,2.2881,2.29023,2.28755,2.28969,595200000.0
2005-06-08 18:40:00,2.29017,2.29239,2.2891,2.29191,702300001.0
2005-06-08 18:45:00,2.29189,2.29193,2.29052,2.29164,260699999.0
2005-06-08 18:50:00,2.29146,2.29232,2.29102,2.29138,619900000.0
2005-06-08 18:55:00,2.29145,2.29202,2.29089,2.2917,697100000.0
2005-06-08 19:00:00,2.29173,2.29237,2.29087,2.29187,421300000.0
2005-06-08 19:05:00,2.29167,2.29448,2.29136,2.29411,772100002.0
2005-06-08 19:10:00,2.29419,2.29463,2.29306,2.29341,414100000.0
2005-06-08 19:15:00,2.29354,2.29469,2.29286,2.29357,417700000.0
2005-06-08 19:20:00,2.2936,2.29448,2.29263,2.29281,612200001.0
2005-06-08 19:25:00,2.29269,2.29441,2.2921,2.29418,534600000.0
2005-06-08 19:30:00,2.29424,2.29556,2.29391,2.29538,595200000.0
2005-06-08 19:35:00,2.29537,2.29566,2.29436,2.29473,405400001.0
2005-06-08 19:40:00,2.29443,2.29569,2.29338,2.29392,419300000.0
2005-06-08 19:45:00,2.29409,2.29469,2.29237,2.29291,407900001.0
2005-06-08 19:50:00,2.29322,2.29403,2.29277,2.29366,325400000.0
2005-06-08 19:55:00,2.29344,2.29398,2.29305,2.29371,446500000.0
2005-06-08 20:00:00,2.29398,2.2943,2.29323,2.29376,241100000.0
2005-06-08 20:05:00,2.29335,2.29379,2.29238,2.29238,263800000.0
2005-06-08 20:10:00,2.29246,2.29323,2.29136,2.29175,504600000.0
2005-06-08 20:15:00,2.29191,2.29273,2.29141,2.29212,691400003.0
2005-06-08 20:20:00,2.2921,2.29252,2.29097,2.29149,677300000.0
2005-06-08 20:25:00,2.29117,2.29212,2.29026,2.2906,858500002.0
2005-06-08 20:30:00,2.29057,2.29123,2.28907,2.28947,1119699999.0
2005-06-08 20:35:00,2.28968,2.29025,2.28847,2.28863,500900000.0
2005-06-08 20:40:00,2.28862,2.29028,2.28807,2.29,715499999.0
2005-06-08 20:45:00,2.28933,2.29038,2.289,2.28948,484200000.0
2005-06-08 20:50:00,2.28944,2.29038,2.28896,2.28954,820599999.0
2005-06-08 20:55:00,2.29017,2.29025,2.28884,2.28915,1035200000.0
2005-06-08 21:00:00,2.28898,2.29039,2.28868,2.28951,841100000.0
2005-06-08 21:05:00,2.28942,2.29034,2.28914,2.28971,253000000.0
2005-06-08 21:10:00,2.28968,2.29083,2.28906,2.29048,493400000.0
2005-06-08 21:15:00,2.29047,2.29057,2.28936,2.29018,632400000.0
2005-06-08 21:20:00,2.2896,2.29023,2.28832,2.28935,756600000.0
2005-06-08 21:25:00,2.28919,2.29017,2.28827,2.28988,273900000.0
2005-06-08 21:30:00,2.28961,2.29008,2.28891,2.28951,476800000.0
2005-06-08 21:35:00,2.28944,2.29001,2.28854,2.28895,289100001.0
2005-06-08 21:40:00,2.28875,2.28965,2.28855,2.28893,383100000.0
2005-06-08 21:45:00,2.28897,2.28969,2.28847,2.28897,430899999.0
2005-06-08 21:50:00,2.28961,2.28965,2.28808,2.28826,260000000.0
2005-06-08 21:55:00,2.28845,2.28958,2.28785,2.28898,349100000.0
2005-06-08 22:00:00,2.28969,2.28969,2.28747,2.28747,344900000.0
2005-06-08 22:05:00,2.28786,2.28874,2.28742,2.28828,200100000.0
2005-06-08 22:10:00,2.2886,2.28868,2.28742,2.28822,202100000.0
2005-06-08 22:15:00,2.28762,2.28882,2.28717,2.28851,413700000.0
2005-06-08 22:20:00,2.2882,2.28914,2.28803,2.28848,361599998.0
2005-06-08 22:25:00,2.28874,2.28921,2.28815,2.28875,290000000.0
2005-06-08 22:30:00,2.28911,2.28939,2.28826,2.28844,301200000.0
2005-06-08 22:35:00,2.28831,2.28913,2.28831,2.28855,177700000.0
2005-06-08 22:40:00,2.28826,2.28899,2.2878,2.28826,309900000.0
2005-06-08 22:45:00,2.2879,2.28856,2.28734,2.28767,338100001.0
2005-06-08 22:50:00,2.28788,2.28811,2.28641,2.28757,206100000.0
2005-06-08 22:55:00,2.28736,2.28788,2.28658,2.28753,197000000.0
2005-06-08 23:00:00,2.28746,2.28749,2.28621,2.28743,155900000.0
2005-06-08 23:05:00,2.28732,2.28756,2.28635,2.28692,201500000.0
2005-06-08 23:10:00,2.28643,2.28761,2.28643,2.28722,127800000.0
2005-06-08 23:15:00,2.28683,2.28763,2.28668,2.28705,197900000.0
2005-06-08 23:20:00,2.28712,2.28757,2.28664,2.28728,223400000.0
2005-06-08 23:25:00,2.28728,2.2877,2.28672,2.28753,212900000.0
2005-06-08 23:30:00,2.2878,2.2879,2.28673,2.28714,241400000.0
2005-06-08 23:35:00,2.28709,2.28791,2.28619,2.28659,212800000.0
2005-06-08 23:40:00,2.28669,2.2869,2.28615,2.28645,190700000.0
2005-06-08 23:45:00,2.2864,2.28687,2.28591,2.28641,229900001.0
2005-06-08 23:50:00,2.28672,2.28725,2.28608,2.28645,136800000.0
2005-06-08 23:55:00,2.28635,2.2875,2.28619,2.28724,182900000.0
2005-06-09 00:00:00,2.287,2.28761,2.28652,2.28761,185700000.0
2005-06-09 00:05:00,2.2873,2.28764,2.28671,2.28702,173200000.0
2005-06-09 00:10:00,2.28713,2.28793,2.28684,2.28702,204400000.0
2005-06-09 00:15:00,2.28705,2.28796,2.28666,2.28716,245200000.0
2005-06-09 00:20:00,2.28761,2.28761,2.28646,2.28737,194800000.0
2005-06-09 00:25:00,2.2874,2.28778,2.28684,2.2869,179700000.0
2005-06-09 00:30:00,2.28674,2.28792,2.28674,2.28727,200100000.0
2005-06-09 00:35:00,2.28713,2.28799,2.28702,2.28725,230300000.0
2005-06-09 00:40:00,2.28741,2.28807,2.28702,2.28731,212000000.0
2005-06-09 00:45:00,2.28723,2.28812,2.28717,2.28724,206700000.0
2005-06-09 00:50:00,2.28765,2.28797,2.28699,2.28781,158200000.0
2005-06-09 00:55:00,2.28755,2.288,2.28684,2.28761,154200000.0
2005-06-09 01:00:00,2.28738,2.28805,2.28693,2.28736,178800000.0
2005-06-09 01:05:00,2.28777,2.28822,2.28697,2.2879,149300000.0
2005-06-09 01:10:00,2.28786,2.2882,2.28737,2.28737,206000000.0
2005-06-09 01:15:00,2.2873,2.2884,2.28722,2.28802,193600000.0
2005-06-09 01:20:00,2.28811,2.28865,2.28773,2.28837,238400000.0
2005-06-09 01:25:00,2.288,2.28862,2.28788,2.28825,239100000.0
2005-06-09 01:30:00,2.28791,2.2888,2.28696,2.28768,204400000.0
2005-06-09 01:35:00,2.28786,2.28796,2.28701,2.28751,176100000.0
2005-06-09 01:40:00,2.28753,2.28827,2.28721,2.28754,181700000.0
2005-06-09 01:45:00,2.28743,2.28803,2.28714,2.28756,139600000.0
2005-06-09 01:50:00,2.28719,2.28788,2.28676,2.28735,168100000.0
2005-06-09 01:55:00,2.28745,2.28763,2.28617,2.28691,199000000.0
2005-06-09 02:00:00,2.28641,2.28741,2.28577,2.28658,182799999.0
2005-06-09 02:05:00,2.2866,2.28805,2.28632,2.28804,206000000.0
2005-06-09 02:10:00,2.28797,2.28846,2.28744,2.28781,167100000.0
2005-06-09 02:15:00,2.2881,2.28922,2.28761,2.28907,219000000.0
2005-06-09 02:20:00,2.28889,2.28945,2.2881,2.28853,171900000.0
2005-06-09 02:25:00,2.28915,2.29007,2.28906,2.28952,197900000.0
2005-06-09 02:30:00,2.28988,2.29017,2.28925,2.28947,221200000.0
2005-06-09 02:35:00,2.28915,2.29,2.2889,2.28928,152300000.0
2005-06-09 02:40:00,2.28914,2.28933,2.28839,2.28879,221000001.0
2005-06-09 02:45:00,2.28855,2.28924,2.28837,2.28888,179000000.0
2005-06-09 02:50:00,2.28894,2.2891,2.28812,2.28901,139399999.0
2005-06-09 02:55:00,2.28888,2.28963,2.28825,2.28923,230000000.0
2005-06-09 03:00:00,2.28925,2.29008,2.28889,2.29002,153300000.0
2005-06-09 03:05:00,2.2899,2.2899,2.28878,2.28913,202300000.0
2005-06-09 03:10:00,2.28911,2.28956,2.28859,2.28898,218200001.0
2005-06-09 03:15:00,2.28907,2.28939,2.28844,2.2888,217800000.0
2005-06-09 03:20:00,2.28904,2.28926,2.28827,2.28843,239700002.0
2005-06-09 03:25:00,2.28841,2.28904,2.28811,2.28886,199400000.0
2005-06-09 03:30:00,2.28854,2.28922,2.28824,2.28895,212200000.0
2005-06-09 03:35:00,2.28908,2.28942,2.28818,2.28906,204800000.0
2005-06-09 03:40:00,2.28927,2.28941,2.28832,2.28878,200000000.0
2005-06-09 03:45:00,2.28932,2.28965,2.28866,2.28947,170700000.0
2005-06-09 03:50:00,2.28917,2.28958,2.28862,2.28942,204699999.0
2005-06-09 03:55:00,2.28893,2.28994,2.28868,2.28978,196300000.0
2005-06-09 04:00:00,2.28978,2.29019,2.28926,2.28989,222700000.0
2005-06-09 04:05:00,2.28933,2.29031,2.28914,2.28979,204600000.0
2005-06-09 04:10:00,2.28943,2.29033,2.28901,2.28908,205999999.0
2005-06-09 04:15:00,2.28932,2.29003,2.28899,2.28966,191100000.0
2005-06-09 04:20:00,2.28939,2.2901,2.2892,2.2892,176400000.0
2005-06-09 04:25:00,2.28915,2.29,2.28895,2.28963,210600000.0
2005-06-09 04:30:00,2.2894,2.28982,2.2889,2.28951,236000000.0
2005-06-09 04:35:00,2.29007,2.29014,2.28917,2.28992,224700001.0
2005-06-09 04:40:00,2.2896,2.29035,2.28941,2.28947,155300000.0
2005-06-09 04:45:00,2.28943,2.29074,2.2894,2.29036,146200000.0
2005-06-09 04:50:00,2.29062,2.29115,2.28975,2.29001,206600001.0
2005-06-09 04:55:00,2.29042,2.29074,2.2897,2.29005,211600001.0
2005-06-09 05:00:00,2.28985,2.29045,2.2894,2.28954,203200000.0
2005-06-09 05:05:00,2.28999,2.29018,2.28923,2.28964,161900000.0
2005-06-09 05:10:00,2.28982,2.29002,2.28886,2.28978,173400000.0
2005-06-09 05:15:00,2.28966,2.29032,2.28916,2.29032,261600000.0
2005-06-09 05:20:00,2.28984,2.29088,2.28973,2.29052,182900000.0
2005-06-09 05:25:00,2.29071,2.29091,2.28912,2.29018,191599999.0
2005-06-09 05:30:00,2.28977,2.29038,2.28912,2.28929,159500000.0
2005-06-09 05:35:00,2.28943,2.29015,2.28911,2.28917,212900001.0
2005-06-09 05:40:00,2.28848,2.28998,2.28848,2.28965,178600000.0
2005-06-09 05:45:00,2.28952,2.28981,2.28869,2.2894,196800000.0
2005-06-09 05:50:00,2.28976,2.29033,2.28927,2.28992,142100000.0
2005-06-09 05:55:00,2.29014,2.29029,2.2894,2.28981,167500000.0
2005-06-09 06:00:00,2.28983,2.29028,2.2895,2.28974,161000000.0
2005-06-09 06:05:00,2.28955,2.29073,2.28949,2.29048,169200000.0
2005-06-09 06:10:00,2.29034,2.29065,2.28991,2.29045,184900000.0
2005-06-09 06:15:00,2.29028,2.29101,2.28979,2.29005,196400000.0
2005-06-09 06:20:00,2.29052,2.29079,2.2898,2.2907,160800000.0
2005-06-09 06:25:00,2.29039,2.29084,2.28997,2.29036,134300000.0
2005-06-09 06:30:00,2.2902,2.29064,2.28953,2.28966,191400000.0
2005-06-09 06:35:00,2.28923,2.2901,2.28881,2.2895,223300000.0
2005-06-09 06:40:00,2.2895,2.28998,2.28885,2.28984,268700000.0
2005-06-09 06:45:00,2.29012,2.29028,2.28919,2.28966,142400000.0
2005-06-09 06:50:00,2.28963,2.29002,2.28868,2.28973,214900000.0
2005-06-09 06:55:00,2.28967,2.2899,2.28907,2.28953,184599999.0
2005-06-09 07:00:00,2.28946,2.29,2.28875,2.28938,208600000.0
2005-06-09 07:05:00,2.28954,2.29003,2.2887,2.28946,192200001.0
2005-06-09 07:10:00,2.28947,2.29032,2.28925,2.2897,193500000.0
2005-06-09 07:15:00,2.28997,2.2901,2.28929,2.28936,174300000.0
2005-06-09 07:20:00,2.28981,2.2899,2.28878,2.28907,170700000.0
2005-06-09 07:25:00,2.28954,2.28978,2.2886,2.28916,182600000.0
2005-06-09 07:30:00,2.28853,2.28942,2.2884,2.28907,174600000.0
2005-06-09 07:35:00,2.28897,2.28912,2.28805,2.28874,198200000.0
2005-06-09 07:40:00,2.28873,2.28928,2.28851,2.28928,212700000.0
2005-06-09 07:45:00,2.28903,2.28979,2.28853,2.28959,219499999.0
2005-06-09 07:50:00,2.28969,2.28974,2.28887,2.28956,148000000.0
2005-06-09 07:55:00,2.28969,2.28991,2.28908,2.2896,209000000.0
2005-06-09 08:00:00,2.2897,2.28984,2.28886,2.28946,187100000.0
2005-06-09 08:05:00,2.2892,2.28966,2.28873,2.289,202700001.0
2005-06-09 08:10:00,2.28898,2.28931,2.28836,2.28878,182700000.0
2005-06-09 08:15:00,2.28922,2.2895,2.28796,2.28923,181600000.0
2005-06-09 08:20:00,2.28916,2.28999,2.28892,2.28918,145500000.0
2005-06-09 08:25:00,2.28938,2.29051,2.28885,2.28973,186100000.0
2005-06-09 08:30:00,2.28929,2.29012,2.2883,2.28969,183999999.0
2005-06-09 08:35:00,2.2891,2.28944,2.2878,2.28913,228500000.0
2005-06-09 08:40:00,2.28876,2.28953,2.28836,2.28895,183300000.0
2005-06-09 08:45:00,2.28927,2.28953,2.28845,2.28934,224600000.0
2005-06-09 08:50:00,2.28915,2.28934,2.28844,2.2888,218100000.0
2005-06-09 08:55:00,2.28903,2.28928,2.28803,2.28849,171300000.0
2005-06-09 09:00:00,2.28842,2.28866,2.28744,2.28808,178300000.0
2005-06-09 09:05:00,2.28799,2.28845,2.287,2.28728,164900000.0
2005-06-09 09:10:00,2.28728,2.28772,2.28685,2.2874,154700000.0
2005-06-09 09:15:00,2.28729,2.28777,2.28677,2.28736,194400000.0
2005-06-09 09:20:00,2.28715,2.28773,2.28633,2.28668,188700000.0
2005-06-09 09:25:00,2.28673,2.28724,2.28614,2.28644,159000000.0
2005-06-09 09:30:00,2.28662,2.28735,2.28616,2.28712,175900000.0
2005-06-09 09:35:00,2.28695,2.28729,2.28583,2.28652,216800000.0
2005-06-09 09:40:00,2.28667,2.28683,2.28573,2.28635,176500000.0
2005-06-09 09:45:00,2.28665,2.28683,2.28587,2.28621,210400000.0
2005-06-09 09:50:00,2.28627,2.28667,2.28558,2.2862,167200000.0
2005-06-09 09:55:00,2.28626,2.28702,2.28595,2.28646,197600000.0
2005-06-09 10:00:00,2.28647,2.28747,2.28607,2.28726,186800000.0
2005-06-09 10:05:00,2.28703,2.28782,2.28679,2.28702,176500000.0
2005-06-09 10:10:00,2.28725,2.28745,2.2865,2.28651,170300000.0
2005-06-09 10:15:00,2.28655,2.28695,2.28525,2.28558,168100000.0
2005-06-09 10:20:00,2.28535,2.28616,2.28512,2.28535,175200000.0
2005-06-09 10:25:00,2.28535,2.28632,2.28517,2.28555,181200001.0
2005-06-09 10:30:00,2.2854,2.28784,2.2854,2.28683,215700000.0
2005-06-09 10:35:00,2.2868,2.28765,2.28659,2.28698,184300000.0
2005-06-09 10:40:00,2.28722,2.28768,2.28679,2.2872,227200000.0
2005-06-09 10:45:00,2.28719,2.28729,2.28574,2.28675,201400000.0
2005-06-09 10:50:00,2.28632,2.28656,2.28536,2.28609,175700000.0
2005-06-09 10:55:00,2.28562,2.28679,2.28534,2.28645,235800001.0
2005-06-09 11:00:00,2.28595,2.28712,2.28563,2.28699,147400001.0
2005-06-09 11:05:00,2.28663,2.28685,2.28533,2.28595,217500000.0
2005-06-09 11:10:00,2.28594,2.28622,2.28496,2.28573,188800000.0
2005-06-09 11:15:00,2.28574,2.28625,2.2852,2.28617,221000000.0
2005-06-09 11:20:00,2.28625,2.28717,2.28567,2.28676,170700000.0
2005-06-09 11:25:00,2.28757,2.28757,2.2862,2.2869,186000001.0
2005-06-09 11:30:00,2.28727,2.28802,2.287,2.2873,222499999.0
2005-06-09 11:35:00,2.28769,2.28803,2.28713,2.28767,163100000.0
2005-06-09 11:40:00,2.28737,2.28775,2.28672,2.28775,176300000.0
2005-06-09 11:45:00,2.28758,2.28778,2.28675,2.28678,147800000.0
2005-06-09 11:50:00,2.28702,2.28739,2.28628,2.28683,205800001.0
2005-06-09 11:55:00,2.28668,2.28719,2.28617,2.28678,171100000.0
2005-06-09 12:00:00,2.28658,2.28728,2.28654,2.28678,207800000.0
2005-06-09 12:05:00,2.28672,2.2872,2.28544,2.28612,196700000.0
2005-06-09 12:10:00,2.28537,2.28617,2.28441,2.28458,171100000.0
2005-06-09 12:15:00,2.28493,2.28534,2.28437,2.28451,181600000.0
2005-06-09 12:20:00,2.28465,2.28497,2.28417,2.28448,223500000.0
2005-06-09 12:25:00,2.28453,2.2853,2.284,2.28466,209900000.0
2005-06-09 12:30:00,2.28457,2.2851,2.28411,2.28489,201499999.0
2005-06-09 12:35:00,2.28507,2.287,2.28458,2.28519,182900000.0
2005-06-09 12:40:00,2.28486,2.28544,2.28433,2.28504,236000000.0
2005-06-09 12:45:00,2.28532,2.28572,2.28353,2.28482,207300001.0
2005-06-09 12:50:00,2.28485,2.28538,2.2837,2.28524,167800000.0
2005-06-09 12:55:00,2.2853,2.28635,2.28449,2.28612,182700000.0
2005-06-09 13:00:00,2.28557,2.28645,2.28516,2.28555,211600000.0
2005-06-09 13:05:00,2.28568,2.2857,2.28459,2.28502,154000000.0
2005-06-09 13:10:00,2.28505,2.28535,2.28362,2.28376,198100001.0
2005-06-09 13:15:00,2.28358,2.28466,2.28336,2.28413,177700001.0
2005-06-09 13:20:00,2.28396,2.28498,2.28328,2.28428,163500000.0
2005-06-09 13:25:00,2.28426,2.28481,2.28376,2.28443,198300000.0
2005-06-09 13:30:00,2.28451,2.28587,2.28431,2.2854,199700000.0
2005-06-09 13:35:00,2.2853,2.28644,2.28483,2.28589,192500000.0
2005-06-09 13:40:00,2.28601,2.28663,2.28587,2.286,173400000.0
2005-06-09 13:45:00,2.28596,2.28651,2.28488,2.28529,169000000.0
2005-06-09 13:50:00,2.28534,2.28614,2.28471,2.28513,191000000.0
2005-06-09 13:55:00,2.28542,2.28595,2.28514,2.28555,189500001.0
2005-06-09 14:00:00,2.28587,2.28587,2.28441,2.28513,198999999.0
2005-06-09 14:05:00,2.28523,2.28561,2.28473,2.28528,185700000.0
2005-06-09 14:10:00,2.28563,2.28592,2.2846,2.28544,245100000.0
2005-06-09 14:15:00,2.28511,2.28577,2.28477,2.2854,201900000.0
2005-06-09 14:20:00,2.28587,2.28643,2.28506,2.28586,159200000.0
2005-06-09 14:25:00,2.28588,2.28622,2.28563,2.28577,164700000.0
2005-06-09 14:30:00,2.28574,2.28692,2.28564,2.28662,184000000.0
2005-06-09 14:35:00,2.28642,2.2865,2.28546,2.28553,179400000.0
2005-06-09 14:40:00,2.28561,2.28648,2.28509,2.28594,221800000.0
2005-06-09 14:45:00,2.28575,2.28623,2.28531,2.28579,176800000.0
2005-06-09 14:50:00,2.28605,2.28687,2.28554,2.28631,212600000.0
2005-06-09 14:55:00,2.28632,2.28719,2.28568,2.28696,194300000.0
2005-06-09 15:00:00,2.28715,2.28726,2.28609,2.2862,224000000.0
2005-06-09 15:05:00,2.28646,2.28675,2.28533,2.28576,207000000.0
2005-06-09 15:10:00,2.28567,2.28612,2.28511,2.28612,157900001.0
2005-06-09 15:15:00,2.28594,2.28616,2.28523,2.28604,176000000.0
2005-06-09 15:20:00,2.2859,2.28624,2.28562,2.28624,171400000.0
2005-06-09 15:25:00,2.28595,2.28625,2.28499,2.28561,213199998.0
2005-06-09 15:30:00,2.2854,2.28651,2.2854,2.2863,182300000.0
2005-06-09 15:35:00,2.28584,2.28651,2.28522,2.28522,262800000.0
2005-06-09 15:40:00,2.285,2.28599,2.28425,2.28484,184100000.0
2005-06-09 15:45:00,2.28485,2.28545,2.28429,2.28477,209800000.0
2005-06-09 15:50:00,2.28491,2.28506,2.284,2.28452,125700000.0
2005-06-09 15:55:00,2.28429,2.28491,2.28406,2.28452,236100000.0
2005-06-09 16:00:00,2.2848,2.28567,2.2838,2.28398,216800000.0
2005-06-09 16:05:00,2.28375,2.28535,2.2834,2.28493,197100000.0
2005-06-09 16:10:00,2.28484,2.28568,2.28457,2.28517,199200000.0
2005-06-09 16:15:00,2.28544,2.28567,2.28457,2.28482,171700000.0
2005-06-09 16:20:00,2.2846,2.28594,2.28443,2.28576,192500000.0
2005-06-09 16:25:00,2.28577,2.28647,2.28518,2.28584,200200000.0
2005-06-09 16:30:00,2.28602,2.28861,2.28587,2.28844,209000000.0
2005-06-09 16:35:00,2.28799,2.28856,2.28714,2.28762,181200000.0
2005-06-09 16:40:00,2.28735,2.28762,2.28648,2.2867,146000000.0
2005-06-09 16:45:00,2.28702,2.28732,2.28602,2.28719,178500000.0
2005-06-09 16:50:00,2.28729,2.28732,2.28623,2.28723,202600000.0
2005-06-09 16:55:00,2.28703,2.28761,2.28618,2.28624,168200000.0
2005-06-09 17:00:00,2.28598,2.2862,2.28463,2.28494,238100000.0
2005-06-09 17:05:00,2.28542,2.28584,2.28474,2.28509,205200000.0
2005-06-09 17:10:00,2.28544,2.28562,2.28442,2.28525,158700000.0
2005-06-09 17:15:00,2.28507,2.28535,2.28401,2.28466,167200000.0
2005-06-09 17:20:00,2.28487,2.28517,2.28404,2.28493,184500000.0
2005-06-09 17:25:00,2.28511,2.28554,2.28475,2.28534,201200000.0
2005-06-09 17:30:00,2.28516,2.28609,2.28491,2.28555,217300001.0
2005-06-09 17:35:00,2.2854,2.28582,2.28465,2.28465,173600000.0
2005-06-09 17:40:00,2.28421,2.28498,2.28399,2.28439,193500000.0
2005-06-09 17:45:00,2.28465,2.28511,2.28412,2.28473,222300000.0
2005-06-09 17:50:00,2.28464,2.2852,2.28395,2.2852,168300000.0
2005-06-09 17:55:00,2.2847,2.28507,2.28403,2.28464,202900000.0
2005-06-09 18:00:00,2.28456,2.28473,2.28331,2.28344,1498300001.0
2005-06-09 18:05:00,2.28374,2.28459,2.28271,2.28324,1697399999.0
2005-06-09 18:10:00,2.2834,2.28438,2.28274,2.28338,1141900000.0
2005-06-09 18:15:00,2.28302,2.28395,2.28248,2.28333,1465299997.0
2005-06-09 18:20:00,2.28364,2.28387,2.28271,2.28332,1385600001.0
2005-06-09 18:25:00,2.28288,2.28377,2.28249,2.28303,1327500000.0
2005-06-09 18:30:00,2.28314,2.28409,2.28265,2.28342,1217800000.0
2005-06-09 18:35:00,2.28321,2.28436,2.28265,2.28353,652200000.0
2005-06-09 18:40:00,2.28388,2.28463,2.28283,2.28322,721300000.0
2005-06-09 18:45:00,2.28326,2.28345,2.28226,2.28231,279600000.0
2005-06-09 18:50:00,2.28278,2.28326,2.28081,2.28125,632000000.0
2005-06-09 18:55:00,2.2813,2.28204,2.28077,2.28142,749600000.0
2005-06-09 19:00:00,2.28151,2.28216,2.28075,2.28195,442600001.0
2005-06-09 19:05:00,2.28198,2.28215,2.2809,2.28185,782199999.0
2005-06-09 19:10:00,2.28213,2.2833,2.28086,2.28225,452800000.0
2005-06-09 19:15:00,2.28184,2.28301,2.2815,2.28225,397700000.0
2005-06-09 19:20:00,2.2828,2.28287,2.28147,2.28157,509200000.0
2005-06-09 19:25:00,2.28198,2.28248,2.28099,2.28146,509899999.0
2005-06-09 19:30:00,2.28164,2.28243,2.2811,2.28243,575299999.0
2005-06-09 19:35:00,2.28205,2.2824,2.28144,2.28218,372800000.0
2005-06-09 19:40:00,2.28199,2.28207,2.28092,2.2816,416799999.0
2005-06-09 19:45:00,2.28162,2.28224,2.28087,2.28196,327700000.0
2005-06-09 19:50:00,2.28199,2.28211,2.28087,2.28188,293700000.0
2005-06-09 19:55:00,2.28168,2.28229,2.2805,2.28192,474400000.0
2005-06-09 20:00:00,2.28199,2.28305,2.28166,2.283,253700000.0
2005-06-09 20:05:00,2.2828,2.28334,2.28243,2.28257,249300000.0
2005-06-09 20:10:00,2.28317,2.28335,2.28218,2.28276,503500000.0
2005-06-09 20:15:00,2.2826,2.28329,2.2821,2.28252,592900000.0
2005-06-09 20:20:00,2.28283,2.28324,2.28167,2.28308,587400000.0
2005-06-09 20:25:00,2.28314,2.28365,2.28244,2.28314,862100002.0
2005-06-09 20:30:00,2.28272,2.28374,2.28228,2.28323,1093499999.0
2005-06-09 20:35:00,2.28353,2.28387,2.28264,2.28326,525600001.0
2005-06-09 20:40:00,2.28333,2.28387,2.28229,2.28378,614199999.0
2005-06-09 20:45:00,2.28383,2.28486,2.28321,2.28448,540900000.0
2005-06-09 20:50:00,2.28387,2.28473,2.28344,2.28447,850300001.0
2005-06-09 20:55:00,2.28469,2.28483,2.28266,2.28421,1048100000.0
2005-06-09 21:00:00,2.28434,2.28465,2.28335,2.28404,803300001.0
2005-06-09 21:05:00,2.28422,2.28451,2.2834,2.28401,250500000.0
2005-06-09 21:10:00,2.28423,2.28506,2.28361,2.28492,490300000.0
2005-06-09 21:15:00,2.28447,2.28523,2.28385,2.28458,572500000.0
2005-06-09 21:20:00,2.28448,2.28509,2.28403,2.28485,815300001.0
2005-06-09 21:25:00,2.28482,2.28531,2.28407,2.28461,330299999.0
2005-06-09 21:30:00,2.28491,2.28533,2.28414,2.28496,457500000.0
2005-06-09 21:35:00,2.28484,2.28498,2.28386,2.28446,217600000.0
2005-06-09 21:40:00,2.2838,2.2848,2.28358,2.28439,337400000.0
2005-06-09 21:45:00,2.28481,2.28483,2.28371,2.28403,495900001.0
2005-06-09 21:50:00,2.28488,2.28489,2.28394,2.28425,305200000.0
2005-06-09 21:55:00,2.28401,2.28467,2.28344,2.28405,404400001.0
2005-06-09 22:00:00,2.28432,2.28461,2.28352,2.2839,373599999.0
2005-06-09 22:05:00,2.28379,2.28447,2.28366,2.28422,191200000.0
2005-06-09 22:10:00,2.28459,2.28505,2.28399,2.28467,184000000.0
2005-06-09 22:15:00,2.28444,2.2852,2.28404,2.28514,353600000.0
2005-06-09 22:20:00,2.28544,2.28551,2.2845,2.28464,255900000.0
2005-06-09 22:25:00,2.28465,2.28504,2.28371,2.28388,334300000.0
2005-06-09 22:30:00,2.28413,2.28503,2.28354,2.28439,319800000.0
2005-06-09 22:35:00,2.28387,2.2849,2.28387,2.28471,168000000.0
2005-06-09 22:40:00,2.28436,2.28479,2.28342,2.28377,330500000.0
2005-06-09 22:45:00,2.28412,2.28496,2.28358,2.2849,366100000.0
2005-06-09 22:50:00,2.28479,2.28479,2.28304,2.2835,222800000.0
2005-06-09 22:55:00,2.28336,2.28445,2.2827,2.28338,182799998.0
2005-06-09 23:00:00,2.28345,2.28403,2.28276,2.28376,186200000.0
2005-06-09 23:05:00,2.28317,2.2844,2.28306,2.28429,195900000.0
2005-06-09 23:10:00,2.28352,2.28434,2.28315,2.28351,194199999.0
2005-06-09 23:15:00,2.28364,2.28387,2.28299,2.28342,178300000.0
2005-06-09 23:20:00,2.28359,2.284,2.2832,2.28394,162299999.0
2005-06-09 23:25:00,2.28392,2.28409,2.28313,2.28326,178300000.0
2005-06-09 23:30:00,2.28367,2.2843,2.28243,2.28422,219100000.0
2005-06-09 23:35:00,2.28365,2.28412,2.28217,2.28307,199500000.0
2005-06-09 23:40:00,2.28326,2.28362,2.28241,2.2833,210300000.0
2005-06-09 23:45:00,2.2831,2.28369,2.28251,2.28316,122400000.0
2005-06-09 23:50:00,2.2831,2.28366,2.28249,2.28291,170100000.0
2005-06-09 23:55:00,2.28289,2.28336,2.28242,2.28336,146600000.0
2005-06-10 00:00:00,2.28317,2.28359,2.28255,2.28341,204799999.0
2005-06-10 00:05:00,2.28312,2.28363,2.28266,2.28283,135400000.0
2005-06-10 00:10:00,2.28333,2.28378,2.28171,2.28171,188900000.0
2005-06-10 00:15:00,2.28217,2.2832,2.28154,2.28282,183700000.0
2005-06-10 00:20:00,2.28281,2.28343,2.2822,2.28286,225799999.0
2005-06-10 00:25:00,2.2828,2.28347,2.28217,2.28296,212100001.0
2005-06-10 00:30:00,2.28252,2.28367,2.2825,2.283,180800000.0
2005-06-10 00:35:00,2.2834,2.2837,2.28273,2.28329,140900000.0
2005-06-10 00:40:00,2.28303,2.28385,2.28289,2.28322,172600000.0
2005-06-10 00:45:00,2.28357,2.28409,2.28315,2.28387,195400001.0
2005-06-10 00:50:00,2.28377,2.28396,2.28314,2.28356,214899999.0
2005-06-10 00:55:00,2.28341,2.28411,2.28317,2.2841,165000000.0
2005-06-10 01:00:00,2.28369,2.28419,2.28294,2.28348,201900000.0
2005-06-10 01:05:00,2.28323,2.28365,2.28237,2.28289,145100000.0
2005-06-10 01:10:00,2.28322,2.28331,2.28225,2.28307,183900000.0
2005-06-10 01:15:00,2.28258,2.28307,2.28233,2.2829,216199999.0
2005-06-10 01:20:00,2.28307,2.28366,2.28239,2.28292,179200000.0
2005-06-10 01:25:00,2.28278,2.28357,2.28258,2.28357,191000000.0
2005-06-10 01:30:00,2.28325,2.28376,2.28259,2.28338,186600000.0
2005-06-10 01:35:00,2.28331,2.284,2.28325,2.2834,234100000.0
2005-06-10 01:40:00,2.28408,2.28454,2.2832,2.28403,202200000.0
2005-06-10 01:45:00,2.28366,2.28458,2.28362,2.28399,173900000.0
2005-06-10 01:50:00,2.28369,2.285,2.28369,2.28414,176499999.0
2005-06-10 01:55:00,2.28444,2.28466,2.28381,2.284,179600000.0
2005-06-10 02:00:00,2.28411,2.28439,2.28345,2.28425,182700000.0
2005-06-10 02:05:00,2.28441,2.2847,2.28356,2.2847,212500000.0
2005-06-10 02:10:00,2.28448,2.28558,2.28415,2.28484,157800000.0
2005-06-10 02:15:00,2.28517,2.28548,2.28435,2.28486,187100000.0
2005-06-10 02:20:00,2.28535,2.28535,2.2842,2.2849,231100000.0
2005-06-10 02:25:00,2.28504,2.2851,2.28317,2.28348,218500000.0
2005-06-10 02:30:00,2.28354,2.28433,2.28302,2.28428,221599999.0
2005-06-10 02:35:00,2.28418,2.28497,2.28334,2.28463,174700000.0
2005-06-10 02:40:00,2.2845,2.28498,2.28373,2.28466,206200000.0
2005-06-10 02:45:00,2.28423,2.28511,2.28394,2.28478,177700000.0
2005-06-10 02:50:00,2.28458,2.28501,2.28379,2.28432,187800000.0
2005-06-10 02:55:00,2.28401,2.28485,2.28357,2.28443,201700000.0
2005-06-10 03:00:00,2.28455,2.28476,2.28368,2.28389,163400000.0
2005-06-10 03:05:00,2.28417,2.28458,2.28333,2.28334,163400000.0
2005-06-10 03:10:00,2.28389,2.28453,2.28322,2.28398,183300000.0
2005-06-10 03:15:00,2.28393,2.28456,2.28367,2.28378,218300000.0
2005-06-10 03:20:00,2.28404,2.28428,2.28333,2.28356,194700000.0
2005-06-10 03:25:00,2.28346,2.28447,2.2833,2.28421,164300000.0
2005-06-10 03:30:00,2.2839,2.28422,2.28338,2.28414,185700000.0
2005-06-10 03:35:00,2.28369,2.28431,2.2831,2.28431,183400000.0
2005-06-10 03:40:00,2.284,2.28433,2.28321,2.28352,197700000.0
2005-06-10 03:45:00,2.28405,2.28461,2.28359,2.2846,176200000.0
2005-06-10 03:50:00,2.28442,2.28466,2.28318,2.28392,217200000.0
2005-06-10 03:55:00,2.28332,2.28412,2.28289,2.28376,212700000.0
2005-06-10 04:00:00,2.28358,2.28386,2.28252,2.2828,197400001.0
2005-06-10 04:05:00,2.2833,2.2836,2.28241,2.28284,204900000.0
2005-06-10 04:10:00,2.28273,2.28397,2.28266,2.28329,164400000.0
2005-06-10 04:15:00,2.28387,2.28393,2.28307,2.28373,190200000.0
2005-06-10 04:20:00,2.28323,2.28428,2.28314,2.28319,219700000.0
2005-06-10 04:25:00,2.28355,2.28451,2.28322,2.28451,171200000.0
2005-06-10 04:30:00,2.28403,2.28454,2.28347,2.28395,237900000.0
2005-06-10 04:35:00,2.28401,2.2847,2.28351,2.28391,198899999.0
2005-06-10 04:40:00,2.28438,2.28499,2.28388,2.28405,200000000.0
2005-06-10 04:45:00,2.28407,2.28497,2.28376,2.28465,181000000.0
2005-06-10 04:50:00,2.2844,2.28494,2.28358,2.2843,214399998.0
2005-06-10 04:55:00,2.28471,2.28471,2.28365,2.28468,219300000.0
2005-06-10 05:00:00,2.28434,2.28507,2.28388,2.28429,216800000.0
2005-06-10 05:05:00,2.28397,2.28469,2.28374,2.28427,134400000.0
2005-06-10 05:10:00,2.2847,2.28488,2.284,2.28484,208500000.0
2005-06-10 05:15:00,2.28463,2.28506,2.28407,2.2844,204700000.0
2005-06-10 05:20:00,2.28437,2.28478,2.28385,2.28435,214700000.0
2005-06-10 05:25:00,2.28454,2.28514,2.28413,2.28457,213700001.0
2005-06-10 05:30:00,2.28453,2.28493,2.28417,2.28453,196000000.0
2005-06-10 05:35:00,2.28448,2.285,2.28388,2.2841,194900000.0
2005-06-10 05:40:00,2.28393,2.28459,2.28346,2.28431,234200000.0
2005-06-10 05:45:00,2.28403,2.28472,2.28364,2.28464,217000000.0
2005-06-10 05:50:00,2.28507,2.28508,2.28404,2.28422,174600000.0
2005-06-10 05:55:00,2.28436,2.28524,2.28382,2.28452,184700000.0
2005-06-10 06:00:00,2.2839,2.28434,2.28321,2.28396,188700000.0
2005-06-10 06:05:00,2.28382,2.28436,2.28292,2.28409,245700000.0
2005-06-10 06:10:00,2.28405,2.285,2.28349,2.2845,285500000.0
2005-06-10 06:15:00,2.28479,2.28485,2.2833,2.28409,205500000.0
2005-06-10 06:20:00,2.28338,2.28435,2.28338,2.28365,193100000.0
2005-06-10 06:25:00,2.28405,2.28436,2.2833,2.28372,230300000.0
2005-06-10 06:30:00,2.28373,2.28386,2.28273,2.28356,189600000.0
2005-06-10 06:35:00,2.28399,2.28429,2.28302,2.28367,217200000.0
2005-06-10 06:40:00,2.28372,2.28429,2.28345,2.28413,189200000.0
2005-06-10 06:45:00,2.2838,2.28439,2.28358,2.28429,180600001.0
2005-06-10 06:50:00,2.28394,2.28424,2.28293,2.28372,178600000.0
2005-06-10 06:55:00,2.28389,2.28436,2.28318,2.28417,177800000.0
2005-06-10 07:00:00,2.28393,2.28444,2.28352,2.28397,214700000.0
2005-06-10 07:05:00,2.28428,2.2843,2.28314,2.28343,266000000.0
2005-06-10 07:10:00,2.28313,2.28385,2.28298,2.28353,216500000.0
2005-06-10 07:15:00,2.28361,2.28388,2.28297,2.28338,249900000.0
2005-06-10 07:20:00,2.28374,2.28402,2.28291,2.28291,195100000.0
2005-06-10 07:25:00,2.28283,2.28349,2.28247,2.2834,232500000.0
2005-06-10 07:30:00,2.28325,2.2841,2.28319,2.28384,194900000.0
2005-06-10 07:35:00,2.28415,2.28428,2.28355,2.28401,172000000.0
2005-06-10 07:40:00,2.28379,2.28459,2.28359,2.28441,186300000.0
2005-06-10 07:45:00,2.28464,2.28476,2.28331,2.28382,236000000.0
2005-06-10 07:50:00,2.28318,2.28406,2.2829,2.28382,216000000.0
2005-06-10 07:55:00,2.28363,2.28392,2.28221,2.28256,169900000.0
2005-06-10 08:00:00,2.28255,2.28303,2.28189,2.28211,264700000.0
2005-06-10 08:05:00,2.28226,2.28269,2.2817,2.28204,241199999.0
2005-06-10 08:10:00,2.28174,2.28263,2.28159,2.28208,203000000.0
2005-06-10 08:15:00,2.28221,2.28249,2.28154,2.28182,198400000.0
2005-06-10 08:20:00,2.28255,2.28273,2.28182,2.28228,206600000.0
2005-06-10 08:25:00,2.28267,2.28267,2.28177,2.28226,198600000.0
2005-06-10 08:30:00,2.28218,2.28285,2.28182,2.28218,250900000.0
2005-06-10 08:35:00,2.28231,2.28275,2.28195,2.28265,188100000.0
2005-06-10 08:40:00,2.28265,2.28367,2.28249,2.28311,215900000.0
2005-06-10 08:45:00,2.28305,2.28336,2.28228,2.28319,213900000.0
2005-06-10 08:50:00,2.28279,2.28329,2.28238,2.28262,153500000.0
2005-06-10 08:55:00,2.28272,2.28302,2.28209,2.28283,204400000.0
2005-06-10 09:00:00,2.28285,2.28302,2.28165,2.28208,187600000.0
2005-06-10 09:05:00,2.28262,2.28262,2.28108,2.28173,177700000.0
2005-06-10 09:10:00,2.28179,2.28263,2.28159,2.28192,150700000.0
2005-06-10 09:15:00,2.28182,2.28272,2.28153,2.282,219600000.0
2005-06-10 09:20:00,2.2821,2.2825,2.2817,2.2818,358500000.0
2005-06-10 09:25:00,2.2817,2.2822,2.2815,2.2817,358500000.0
2005-06-10 09:30:00,2.2816,2.2823,2.2815,2.2817,358500000.0
2005-06-10 09:35:00,2.2819,2.2823,2.2817,2.282,358500000.0
2005-06-10 09:40:00,2.2821,2.2822,2.281,2.2812,358500000.0
2005-06-10 09:45:00,2.2812,2.2833,2.2811,2.2832,358500000.0
2005-06-10 09:50:00,2.2833,2.2838,2.2831,2.2835,358500000.0
2005-06-10 09:55:00,2.2836,2.2838,2.2821,2.2828,358500000.0
2005-06-10 10:00:00,2.2827,2.2831,2.2821,2.2827,358500000.0
2005-06-10 10:05:00,2.2828,2.2831,2.2825,2.2829,358500000.0
2005-06-10 10:10:00,2.2828,2.2829,2.2821,2.2823,358500000.0
2005-06-10 10:15:00,2.2824,2.284,2.2822,2.2835,358500000.0
2005-06-10 10:20:00,2.2837,2.285,2.2833,2.2849,358500000.0
2005-06-10 10:25:00,2.2848,2.28548,2.28325,2.28511,298500000.0
2005-06-10 10:30:00,2.28525,2.28573,2.28473,2.28571,214200001.0
2005-06-10 10:35:00,2.2853,2.28631,2.28396,2.28611,180800000.0
2005-06-10 10:40:00,2.28557,2.28728,2.28534,2.28643,193300000.0
2005-06-10 10:45:00,2.28645,2.28871,2.28626,2.28851,189400000.0
2005-06-10 10:50:00,2.28764,2.28889,2.28764,2.28807,189100000.0
2005-06-10 10:55:00,2.28816,2.28889,2.28685,2.28758,201000000.0
2005-06-10 11:00:00,2.28758,2.28822,2.28667,2.28734,171900000.0
2005-06-10 11:05:00,2.28725,2.28874,2.28685,2.28714,183500000.0
2005-06-10 11:10:00,2.28747,2.28824,2.28628,2.28702,188100000.0
2005-06-10 11:15:00,2.28721,2.28783,2.28669,2.28741,194000001.0
2005-06-10 11:20:00,2.28757,2.28836,2.2867,2.28714,198100000.0
2005-06-10 11:25:00,2.28683,2.28781,2.28665,2.28681,191000000.0
2005-06-10 11:30:00,2.28689,2.28821,2.28633,2.28705,211899999.0
2005-06-10 11:35:00,2.28678,2.28889,2.28678,2.28876,190900000.0
2005-06-10 11:40:00,2.28829,2.28924,2.28797,2.28924,186800000.0
2005-06-10 11:45:00,2.28888,2.28928,2.288,2.28856,183300000.0
2005-06-10 11:50:00,2.28829,2.2891,2.28804,2.28881,150800000.0
2005-06-10 11:55:00,2.28857,2.28912,2.28785,2.28825,158300000.0
2005-06-10 12:00:00,2.28833,2.28885,2.28795,2.28843,242300000.0
2005-06-10 12:05:00,2.28834,2.2887,2.2877,2.28783,187200000.0
2005-06-10 12:10:00,2.28802,2.28816,2.28668,2.28697,120400000.0
2005-06-10 12:15:00,2.28741,2.28814,2.28711,2.28751,210200000.0
2005-06-10 12:20:00,2.28752,2.28774,2.28677,2.28697,161900000.0
2005-06-10 12:25:00,2.28723,2.28763,2.28651,2.28707,172000000.0
2005-06-10 12:30:00,2.28759,2.28763,2.28675,2.28727,149100000.0
2005-06-10 12:35:00,2.28707,2.28744,2.28621,2.28713,146200000.0
2005-06-10 12:40:00,2.28675,2.28742,2.28631,2.28697,230500000.0
2005-06-10 12:45:00,2.28685,2.287,2.28532,2.28562,210200002.0
2005-06-10 12:50:00,2.28573,2.28655,2.28478,2.28587,200600000.0
2005-06-10 12:55:00,2.28607,2.28607,2.28472,2.2857,198900000.0
2005-06-10 13:00:00,2.28572,2.28595,2.28439,2.28531,194099999.0
2005-06-10 13:05:00,2.28549,2.28607,2.28493,2.28552,227400000.0
2005-06-10 13:10:00,2.28551,2.28625,2.28475,2.28521,225800001.0
2005-06-10 13:15:00,2.28518,2.28565,2.28471,2.28538,221200000.0
2005-06-10 13:20:00,2.28511,2.28539,2.28418,2.28491,146200000.0
2005-06-10 13:25:00,2.28482,2.28575,2.28417,2.28575,180200000.0
2005-06-10 13:30:00,2.28511,2.28601,2.28474,2.28601,217700001.0
2005-06-10 13:35:00,2.28613,2.28642,2.28544,2.28557,185600000.0
2005-06-10 13:40:00,2.28602,2.28796,2.28543,2.28794,184800000.0
2005-06-10 13:45:00,2.28763,2.29031,2.28747,2.28861,220400000.0
2005-06-10 13:50:00,2.2891,2.29008,2.28836,2.29008,154300000.0
2005-06-10 13:55:00,2.28968,2.28993,2.28877,2.28899,188500000.0
2005-06-10 14:00:00,2.28922,2.28953,2.28857,2.28881,175600001.0
2005-06-10 14:05:00,2.28909,2.28933,2.28791,2.28847,171600000.0
2005-06-10 14:10:00,2.2882,2.28918,2.28801,2.28912,202500000.0
2005-06-10 14:15:00,2.28905,2.28928,2.287,2.28869,221000000.0
2005-06-10 14:20:00,2.2888,2.28976,2.28788,2.28936,190100000.0
2005-06-10 14:25:00,2.28962,2.29113,2.28945,2.29071,174500000.0
2005-06-10 14:30:00,2.29083,2.29266,2.28967,2.28991,224600000.0
2005-06-10 14:35:00,2.28988,2.29384,2.28988,2.2933,178300000.0
2005-06-10 14:40:00,2.29345,2.29407,2.29303,2.29327,201300000.0
2005-06-10 14:45:00,2.29267,2.29345,2.29245,2.29289,147100000.0
2005-06-10 14:50:00,2.29266,2.29308,2.29185,2.29194,185900000.0
2005-06-10 14:55:00,2.29166,2.29265,2.29164,2.29262,187900000.0
2005-06-10 15:00:00,2.29253,2.29297,2.29196,2.29231,204400000.0
2005-06-10 15:05:00,2.29242,2.29332,2.29204,2.29305,141400000.0
2005-06-10 15:10:00,2.29253,2.29348,2.29241,2.29317,123500000.0
2005-06-10 15:15:00,2.29304,2.29375,2.29288,2.29288,191400000.0
2005-06-10 15:20:00,2.29309,2.2934,2.29203,2.29284,181700000.0
2005-06-10 15:25:00,2.29249,2.29371,2.29249,2.2934,186100000.0
2005-06-10 15:30:00,2.29315,2.29378,2.29262,2.2932,225200000.0
2005-06-10 15:35:00,2.29287,2.29451,2.29231,2.29417,206800000.0
2005-06-10 15:40:00,2.29416,2.29555,2.29341,2.2952,172100000.0
2005-06-10 15:45:00,2.29498,2.29659,2.2949,2.29573,238900001.0
2005-06-10 15:50:00,2.29538,2.29624,2.29515,2.29614,190600000.0
2005-06-10 15:55:00,2.29607,2.29739,2.29569,2.29676,179100000.0
2005-06-10 16:00:00,2.2968,2.29821,2.29567,2.29732,241299999.0
2005-06-10 16:05:00,2.2971,2.29766,2.29681,2.29718,156600000.0
2005-06-10 16:10:00,2.29696,2.2985,2.29695,2.29841,229500000.0
2005-06-10 16:15:00,2.29813,2.29972,2.29813,2.29924,214699999.0
2005-06-10 16:20:00,2.29905,2.29971,2.29783,2.29785,158300000.0
2005-06-10 16:25:00,2.29824,2.29852,2.29729,2.29839,224600000.0
2005-06-10 16:30:00,2.29783,2.29815,2.29713,2.29735,235299999.0
2005-06-10 16:35:00,2.29739,2.29767,2.2959,2.29625,187200000.0
2005-06-10 16:40:00,2.29608,2.29713,2.29558,2.29673,184600000.0
2005-06-10 16:45:00,2.29672,2.29729,2.29585,2.29677,165700000.0
2005-06-10 16:50:00,2.29702,2.29709,2.29604,2.29702,234099999.0
2005-06-10 16:55:00,2.29682,2.29747,2.29644,2.29747,167400000.0
2005-06-10 17:00:00,2.29724,2.29765,2.2969,2.29701,173799999.0
2005-06-10 17:05:00,2.29693,2.29729,2.2959,2.29685,176100002.0
2005-06-10 17:10:00,2.29648,2.29752,2.29604,2.29718,200000000.0
2005-06-10 17:15:00,2.2978,2.29887,2.29731,2.29836,179000000.0
2005-06-10 17:20:00,2.29851,2.29902,2.29732,2.29787,242899999.0
2005-06-10 17:25:00,2.29802,2.29929,2.29748,2.29876,214800000.0
2005-06-10 17:30:00,2.2989,2.29924,2.29795,2.29883,186900000.0
2005-06-10 17:35:00,2.29902,2.29982,2.2986,2.29934,167700000.0
2005-06-10 17:40:00,2.29965,2.3006,2.29912,2.29943,206300000.0
2005-06-10 17:45:00,2.29965,2.29998,2.29903,2.29928,207500000.0
2005-06-10 17:50:00,2.29926,2.29983,2.29859,2.29967,156900000.0
2005-06-10 17:55:00,2.29957,2.29964,2.2983,2.29954,189300000.0
2005-06-10 18:00:00,2.29987,2.30033,2.29863,2.29987,1394200000.0
2005-06-10 18:05:00,2.3001,2.30068,2.29933,2.30015,1857300004.0
2005-06-10 18:10:00,2.29999,2.30031,2.29874,2.29954,1190599999.0
2005-06-10 18:15:00,2.29914,2.29993,2.29874,2.29894,1391699998.0
2005-06-10 18:20:00,2.29847,2.29951,2.29796,2.29812,1419400002.0
2005-06-10 18:25:00,2.29843,2.29919,2.29771,2.29869,1346399999.0
2005-06-10 18:30:00,2.2988,2.29972,2.29813,2.29955,1211099998.0
2005-06-10 18:35:00,2.2995,2.29996,2.29844,2.29932,646700000.0
2005-06-10 18:40:00,2.299,2.29993,2.29844,2.29924,715900000.0
2005-06-10 18:45:00,2.29912,2.30009,2.29891,2.29964,295200000.0
2005-06-10 18:50:00,2.29963,2.30121,2.29869,2.30101,725699998.0
2005-06-10 18:55:00,2.30095,2.30146,2.29955,2.3,729800000.0
2005-06-10 19:00:00,2.29991,2.30113,2.2995,2.30076,401300002.0
2005-06-10 19:05:00,2.30062,2.30142,2.29959,2.30093,775800000.0
2005-06-10 19:10:00,2.30152,2.30164,2.30037,2.30115,443200000.0
2005-06-10 19:15:00,2.30122,2.30191,2.30049,2.30056,471700000.0
2005-06-10 19:20:00,2.301,2.30132,2.29934,2.2999,591500001.0
2005-06-10 19:25:00,2.30017,2.3009,2.29913,2.2998,554000000.0
2005-06-10 19:30:00,2.29977,2.30029,2.29904,2.2994,598900001.0
2005-06-10 19:35:00,2.29963,2.29989,2.29834,2.29961,366200000.0
2005-06-10 19:40:00,2.2995,2.29965,2.29804,2.29907,349200000.0
2005-06-10 19:45:00,2.29917,2.30034,2.29807,2.29895,363999996.0
2005-06-10 19:50:00,2.29862,2.29981,2.29853,2.2992,316700000.0
2005-06-10 19:55:00,2.29904,2.29951,2.29788,2.29827,512599999.0
2005-06-10 20:00:00,2.29874,2.29933,2.29821,2.29825,308599999.0
2005-06-10 20:05:00,2.29912,2.29917,2.29816,2.29834,220600000.0
2005-06-10 20:10:00,2.2983,2.29896,2.29793,2.29823,524300002.0
2005-06-10 20:15:00,2.2983,2.29892,2.29794,2.29862,559100000.0
2005-06-10 20:20:00,2.29876,2.29938,2.29801,2.29866,638599999.0
2005-06-10 20:25:00,2.29909,2.29924,2.29759,2.29817,847800001.0
2005-06-10 20:30:00,2.29808,2.29902,2.29753,2.29867,1117900001.0
2005-06-10 20:35:00,2.2988,2.29898,2.29798,2.2982,554500000.0
2005-06-10 20:40:00,2.29867,2.29925,2.29805,2.29889,578900000.0
2005-06-10 20:45:00,2.29885,2.29916,2.29768,2.2981,645099998.0
2005-06-10 20:50:00,2.2982,2.29889,2.29761,2.29807,809999999.0
2005-06-10 20:55:00,2.2979,2.29866,2.29754,2.29797,1004899998.0
2005-06-10 21:00:00,2.29803,2.29856,2.29735,2.29754,798799999.0
2005-06-10 21:05:00,2.29778,2.29835,2.29734,2.29768,194000000.0
2005-06-10 21:10:00,2.29741,2.29802,2.29703,2.2979,507900000.0
2005-06-10 21:15:00,2.29757,2.2979,2.29661,2.29696,622300000.0
2005-06-10 21:20:00,2.29728,2.29821,2.29697,2.29758,780100001.0
2005-06-10 21:25:00,2.29743,2.29833,2.2973,2.29795,337600001.0
2005-06-10 21:30:00,2.29789,2.29817,2.29704,2.29732,505300001.0
2005-06-10 21:35:00,2.29788,2.29843,2.29732,2.29783,277600000.0
2005-06-10 21:40:00,2.29805,2.29832,2.29676,2.29725,342500000.0
2005-06-10 21:45:00,2.29788,2.29839,2.29727,2.29764,402499999.0
2005-06-10 21:50:00,2.29808,2.29855,2.29749,2.29768,259500000.0
2005-06-10 21:55:00,2.29832,2.29875,2.29754,2.29821,367300000.0
2005-06-10 22:00:00,2.29822,2.29857,2.29741,2.29762,335900000.0
2005-06-10 22:05:00,2.2976,2.29842,2.29727,2.29775,157700000.0
2005-06-10 22:10:00,2.29777,2.29783,2.29677,2.29739,234100000.0
2005-06-10 22:15:00,2.29707,2.29825,2.29665,2.29767,380600001.0
2005-06-10 22:20:00,2.29763,2.29904,2.29751,2.29903,303099998.0
2005-06-10 22:25:00,2.29883,2.29888,2.29788,2.2985,377799999.0
2005-06-10 22:30:00,2.29856,2.29949,2.29794,2.29868,323900000.0
2005-06-10 22:35:00,2.29872,2.29952,2.29854,2.29906,189500000.0
2005-06-10 22:40:00,2.2993,2.29959,2.29851,2.2992,328700000.0
2005-06-10 22:45:00,2.29914,2.29936,2.29852,2.29904,335100000.0
2005-06-10 22:50:00,2.29912,2.29928,2.29799,2.29878,253800000.0
2005-06-10 22:55:00,2.29877,2.30034,2.29834,2.29952,199200000.0
2005-06-12 23:00:00,2.29917,2.29991,2.2988,2.29913,175400000.0
2005-06-12 23:05:00,2.29906,2.29968,2.29866,2.29901,143200000.0
2005-06-12 23:10:00,2.29902,2.29991,2.29889,2.29914,229900000.0
2005-06-12 23:15:00,2.2991,2.29949,2.29772,2.29872,182499999.0
2005-06-12 23:20:00,2.29867,2.29931,2.29838,2.29864,234100000.0
2005-06-12 23:25:00,2.29889,2.29958,2.29846,2.29904,186200000.0
2005-06-12 23:30:00,2.29868,2.29971,2.2986,2.29911,263000000.0
2005-06-12 23:35:00,2.29889,2.29961,2.29866,2.29931,262000000.0
2005-06-12 23:40:00,2.29933,2.29963,2.29855,2.29917,175900000.0
2005-06-12 23:45:00,2.29977,2.2999,2.29875,2.29927,209700000.0
2005-06-12 23:50:00,2.29905,2.30003,2.29878,2.29963,253200000.0
2005-06-12 23:55:00,2.29959,2.30006,2.29884,2.29935,211099999.0
2005-06-13 00:00:00,2.29961,2.30051,2.29916,2.29993,208600000.0
2005-06-13 00:05:00,2.30023,2.30034,2.29899,2.29983,186100000.0
2005-06-13 00:10:00,2.30012,2.30026,2.29911,2.29915,151900000.0
2005-06-13 00:15:00,2.2996,2.30017,2.29895,2.29991,226600000.0
2005-06-13 00:20:00,2.29987,2.30012,2.29904,2.29991,193500000.0
2005-06-13 00:25:00,2.29943,2.30003,2.299,2.29952,229900000.0
2005-06-13 00:30:00,2.29971,2.29999,2.29897,2.29986,238800000.0
2005-06-13 00:35:00,2.29965,2.2999,2.29863,2.29906,203700000.0
2005-06-13 00:40:00,2.29885,2.29926,2.29777,2.29896,194300000.0
2005-06-13 00:45:00,2.29889,2.29913,2.29816,2.29816,178800001.0
2005-06-13 00:50:00,2.2987,2.29942,2.29803,2.29842,215000000.0
2005-06-13 00:55:00,2.29833,2.29922,2.29824,2.29902,191300000.0
2005-06-13 01:00:00,2.2987,2.29898,2.29775,2.29853,279300001.0
2005-06-13 01:05:00,2.29829,2.2991,2.29809,2.2983,155300000.0
2005-06-13 01:10:00,2.29879,2.299,2.29768,2.29844,200900000.0
2005-06-13 01:15:00,2.29823,2.29955,2.29802,2.29865,209400001.0
2005-06-13 01:20:00,2.29834,2.29943,2.29834,2.29932,199200000.0
2005-06-13 01:25:00,2.29911,2.29979,2.29882,2.29949,204900000.0
2005-06-13 01:30:00,2.29932,2.29989,2.29898,2.29919,227700000.0
2005-06-13 01:35:00,2.29924,2.2997,2.29882,2.2993,202100000.0
2005-06-13 01:40:00,2.29979,2.29979,2.29854,2.29908,205200000.0
2005-06-13 01:45:00,2.29932,2.29959,2.29826,2.29885,236000000.0
2005-06-13 01:50:00,2.29908,2.2995,2.29841,2.2987,247200000.0
2005-06-13 01:55:00,2.29837,2.29922,2.29806,2.29867,177400000.0
2005-06-13 02:00:00,2.29892,2.29899,2.29796,2.29878,160400000.0
2005-06-13 02:05:00,2.29816,2.29942,2.29816,2.29906,207800000.0
2005-06-13 02:10:00,2.2989,2.29918,2.29836,2.29873,211200000.0
2005-06-13 02:15:00,2.29869,2.29933,2.29823,2.29862,185200000.0
2005-06-13 02:20:00,2.29878,2.29952,2.29836,2.29878,170900000.0
2005-06-13 02:25:00,2.29882,2.29914,2.29797,2.29846,225500001.0
2005-06-13 02:30:00,2.29851,2.29927,2.29824,2.29869,204899999.0
2005-06-13 02:35:00,2.29892,2.29939,2.29826,2.29874,147100001.0
2005-06-13 02:40:00,2.29848,2.29876,2.29802,2.29811,156100000.0
2005-06-13 02:45:00,2.29821,2.2988,2.29787,2.29858,205600000.0
2005-06-13 02:50:00,2.29844,2.29944,2.29839,2.29928,155400000.0
2005-06-13 02:55:00,2.29888,2.2996,2.29856,2.29945,190700000.0
2005-06-13 03:00:00,2.29874,2.30187,2.29867,2.30134,158100000.0
2005-06-13 03:05:00,2.30092,2.30114,2.29912,2.29912,188200001.0
2005-06-13 03:10:00,2.29957,2.29965,2.29792,2.29877,190399999.0
2005-06-13 03:15:00,2.29895,2.30021,2.29868,2.29986,165100000.0
2005-06-13 03:20:00,2.30014,2.30096,2.29921,2.29968,166300000.0
2005-06-13 03:25:00,2.29927,2.30022,2.29893,2.29979,167499999.0
2005-06-13 03:30:00,2.29959,2.30007,2.29933,2.29946,237600000.0
2005-06-13 03:35:00,2.29948,2.29999,2.29928,2.29945,186100000.0
2005-06-13 03:40:00,2.29967,2.30041,2.29896,2.29995,208400000.0
2005-06-13 03:45:00,2.3,2.30032,2.29938,2.29994,184400001.0
2005-06-13 03:50:00,2.29991,2.30137,2.29983,2.30084,159800000.0
2005-06-13 03:55:00,2.30118,2.30167,2.30059,2.30082,195700000.0
2005-06-13 04:00:00,2.30105,2.30162,2.30029,2.30086,174500000.0
2005-06-13 04:05:00,2.30075,2.30141,2.30028,2.30079,209800000.0
2005-06-13 04:10:00,2.30061,2.30108,2.30038,2.3009,154200000.0
2005-06-13 04:15:00,2.30086,2.30113,2.29954,2.29955,173900000.0
2005-06-13 04:20:00,2.30017,2.30021,2.29849,2.29849,187000000.0
2005-06-13 04:25:00,2.29878,2.29978,2.2986,2.2986,174600000.0
2005-06-13 04:30:00,2.29838,2.2994,2.29838,2.29897,180300000.0
2005-06-13 04:35:00,2.299,2.2995,2.29802,2.29937,259000001.0
2005-06-13 04:40:00,2.2987,2.30015,2.29853,2.29917,172500000.0
2005-06-13 04:45:00,2.29934,2.2997,2.29863,2.29937,188000000.0
2005-06-13 04:50:00,2.29957,2.3005,2.29899,2.29994,223500000.0
2005-06-13 04:55:00,2.30018,2.30029,2.29938,2.30011,197500000.0
2005-06-13 05:00:00,2.29983,2.30051,2.29948,2.3005,164300000.0
2005-06-13 05:05:00,2.29971,2.30092,2.29971,2.3006,171900000.0
2005-06-13 05:10:00,2.30072,2.30138,2.29985,2.30041,181800000.0
2005-06-13 05:15:00,2.30025,2.30084,2.29969,2.2998,170700000.0
2005-06-13 05:20:00,2.30027,2.30063,2.2997,2.30001,219800000.0
2005-06-13 05:25:00,2.30024,2.30056,2.29975,2.29986,189100001.0
2005-06-13 05:30:00,2.30032,2.30035,2.29922,2.29962,232000000.0
2005-06-13 05:35:00,2.29948,2.30061,2.29941,2.30035,165000000.0
2005-06-13 05:40:00,2.30042,2.30089,2.29974,2.29997,168700000.0
2005-06-13 05:45:00,2.30042,2.30059,2.29913,2.29992,194000000.0
2005-06-13 05:50:00,2.29975,2.30034,2.29937,2.29993,209700000.0
2005-06-13 05:55:00,2.29958,2.30015,2.29832,2.29835,172899999.0
2005-06-13 06:00:00,2.29854,2.29947,2.29839,2.29897,185500001.0
2005-06-13 06:05:00,2.29909,2.29933,2.29847,2.29908,168700000.0
2005-06-13 06:10:00,2.29882,2.2994,2.29815,2.29881,245500000.0
2005-06-13 06:15:00,2.29889,2.29978,2.29869,2.2994,212100000.0
2005-06-13 06:20:00,2.29873,2.29971,2.29845,2.29878,150200000.0
2005-06-13 06:25:00,2.29838,2.29916,2.2982,2.29855,178400000.0
2005-06-13 06:30:00,2.29902,2.29953,2.29826,2.29922,219800000.0
2005-06-13 06:35:00,2.29913,2.29947,2.29826,2.29947,189100000.0
2005-06-13 06:40:00,2.29906,2.29966,2.29888,2.29966,172600001.0
2005-06-13 06:45:00,2.2997,2.30041,2.29929,2.29992,279800002.0
2005-06-13 06:50:00,2.29965,2.30028,2.29924,2.29996,207600000.0
2005-06-13 06:55:00,2.30025,2.30025,2.29889,2.29945,207300000.0
2005-06-13 07:00:00,2.30024,2.30026,2.2988,2.29935,187599999.0
2005-06-13 07:05:00,2.29979,2.29992,2.29901,2.29921,180500000.0
2005-06-13 07:10:00,2.29933,2.30016,2.29873,2.29976,170200000.0
2005-06-13 07:15:00,2.30027,2.30027,2.29908,2.29918,182800000.0
2005-06-13 07:20:00,2.29914,2.30014,2.29897,2.29995,254900000.0
2005-06-13 07:25:00,2.2999,2.30016,2.2988,2.29929,139100000.0
2005-06-13 07:30:00,2.29883,2.29966,2.29854,2.29921,200000000.0
2005-06-13 07:35:00,2.29918,2.29977,2.29866,2.29965,154400000.0
2005-06-13 07:40:00,2.29955,2.29971,2.29818,2.29918,181700000.0
2005-06-13 07:45:00,2.29936,2.29989,2.29904,2.29927,239600000.0
2005-06-13 07:50:00,2.29951,2.29975,2.29831,2.29831,192200000.0
2005-06-13 07:55:00,2.29885,2.29961,2.29837,2.29847,223700000.0
2005-06-13 08:00:00,2.29846,2.29906,2.29799,2.29859,179800000.0
2005-06-13 08:05:00,2.29879,2.30033,2.29835,2.29992,224500000.0
2005-06-13 08:10:00,2.3,2.30079,2.29928,2.29932,183100001.0
2005-06-13 08:15:00,2.30007,2.30127,2.29904,2.30079,238700000.0
2005-06-13 08:20:00,2.30068,2.30126,2.29926,2.29954,201399999.0
2005-06-13 08:25:00,2.30031,2.30038,2.29892,2.29928,166500000.0
2005-06-13 08:30:00,2.29891,2.29977,2.29865,2.29883,217300000.0
2005-06-13 08:35:00,2.29868,2.29966,2.29835,2.29952,173000000.0
2005-06-13 08:40:00,2.29997,2.30011,2.29857,2.29946,169500000.0
2005-06-13 08:45:00,2.29937,2.29951,2.29853,2.29877,175600000.0
2005-06-13 08:50:00,2.29853,2.30022,2.29851,2.30007,149000000.0
2005-06-13 08:55:00,2.30042,2.30103,2.29964,2.30061,179400000.0
2005-06-13 09:00:00,2.30062,2.301,2.30003,2.301,194700000.0
2005-06-13 09:05:00,2.30084,2.30105,2.30018,2.30096,184500000.0
2005-06-13 09:10:00,2.30084,2.30109,2.30014,2.30095,179200000.0
2005-06-13 09:15:00,2.30088,2.30118,2.30011,2.30011,178300000.0
2005-06-13 09:20:00,2.3002,2.30146,2.30007,2.30144,167700000.0
2005-06-13 09:25:00,2.30135,2.3015,2.3007,2.30123,192900000.0
2005-06-13 09:30:00,2.30101,2.3015,2.3003,2.30075,202300000.0
2005-06-13 09:35:00,2.30062,2.30119,2.30004,2.30087,190900000.0
2005-06-13 09:40:00,2.3009,2.30127,2.30026,2.3009,229299997.0
2005-06-13 09:45:00,2.30073,2.30187,2.30052,2.30151,185600000.0
2005-06-13 09:50:00,2.30153,2.3024,2.3012,2.30164,215100000.0
2005-06-13 09:55:00,2.30135,2.30188,2.30078,2.30124,207900001.0
2005-06-13 10:00:00,2.30139,2.30152,2.30004,2.30092,204500000.0
2005-06-13 10:05:00,2.30076,2.30126,2.30016,2.30121,202800000.0
2005-06-13 10:10:00,2.30122,2.30232,2.30062,2.30212,202700000.0
2005-06-13 10:15:00,2.30223,2.30242,2.30136,2.30205,185600000.0
2005-06-13 10:20:00,2.30226,2.30308,2.3016,2.30308,231300000.0
2005-06-13 10:25:00,2.30273,2.30351,2.30206,2.30351,229400000.0
2005-06-13 10:30:00,2.30347,2.30352,2.3009,2.30115,177000000.0
2005-06-13 10:35:00,2.30143,2.30186,2.3005,2.30115,171700000.0
2005-06-13 10:40:00,2.30137,2.30254,2.30095,2.30233,203500000.0
2005-06-13 10:45:00,2.3027,2.30304,2.30128,2.30231,184299999.0
2005-06-13 10:50:00,2.30205,2.30238,2.30155,2.3016,164000000.0
2005-06-13 10:55:00,2.30138,2.30275,2.30138,2.30241,204000000.0
2005-06-13 11:00:00,2.30254,2.3028,2.30148,2.30158,169000000.0
2005-06-13 11:05:00,2.30172,2.30231,2.29988,2.30004,202000001.0
2005-06-13 11:10:00,2.29969,2.30134,2.29967,2.30089,221100000.0
2005-06-13 11:15:00,2.30078,2.30202,2.30066,2.30143,206800000.0
2005-06-13 11:20:00,2.3015,2.30201,2.30089,2.30105,189600000.0
2005-06-13 11:25:00,2.30132,2.30295,2.30104,2.30236,172600000.0
2005-06-13 11:30:00,2.30252,2.30262,2.30102,2.30176,191700001.0
2005-06-13 11:35:00,2.30202,2.30212,2.30093,2.30204,177500000.0
2005-06-13 11:40:00,2.30224,2.30312,2.30152,2.30207,174700000.0
2005-06-13 11:45:00,2.30214,2.30216,2.30116,2.30134,188000001.0
2005-06-13 11:50:00,2.3012,2.3018,2.30037,2.30058,221200000.0
2005-06-13 11:55:00,2.30065,2.30126,2.30053,2.30066,186600000.0
2005-06-13 12:00:00,2.30058,2.30148,2.30024,2.30038,178900000.0
2005-06-13 12:05:00,2.30076,2.30099,2.29975,2.29976,183400000.0
2005-06-13 12:10:00,2.2999,2.30078,2.29972,2.30024,186400000.0
2005-06-13 12:15:00,2.30045,2.30093,2.29981,2.30012,226000000.0
2005-06-13 12:20:00,2.30021,2.30116,2.30021,2.30049,170400000.0
2005-06-13 12:25:00,2.30093,2.30109,2.29992,2.30023,206700000.0
2005-06-13 12:30:00,2.3003,2.30098,2.2999,2.30024,219999999.0
2005-06-13 12:35:00,2.3005,2.30109,2.30015,2.30082,244800000.0
2005-06-13 12:40:00,2.30083,2.30116,2.30008,2.30066,230999998.0
2005-06-13 12:45:00,2.30063,2.30133,2.29996,2.30133,228699998.0
2005-06-13 12:50:00,2.30137,2.30145,2.30045,2.30112,220100000.0
2005-06-13 12:55:00,2.30075,2.30123,2.30022,2.30115,158800000.0
2005-06-13 13:00:00,2.30099,2.30128,2.30017,2.30106,230500000.0
2005-06-13 13:05:00,2.30147,2.30181,2.30082,2.30147,181800000.0
2005-06-13 13:10:00,2.30098,2.30227,2.30084,2.3018,197700000.0
2005-06-13 13:15:00,2.30138,2.30175,2.30061,2.30105,175400000.0
2005-06-13 13:20:00,2.30097,2.30182,2.30052,2.30174,188800000.0
2005-06-13 13:25:00,2.3015,2.3016,2.30057,2.30125,159900001.0
2005-06-13 13:30:00,2.30108,2.3015,2.30042,2.30046,209700000.0
2005-06-13 13:35:00,2.30051,2.30137,2.29923,2.30104,212099999.0
2005-06-13 13:40:00,2.30104,2.30127,2.30035,2.30105,182700000.0
2005-06-13 13:45:00,2.30097,2.30142,2.30039,2.30126,193600000.0
2005-06-13 13:50:00,2.30063,2.30127,2.30017,2.30114,171200000.0
2005-06-13 13:55:00,2.30088,2.30183,2.30036,2.30175,166500000.0
2005-06-13 14:00:00,2.30145,2.30178,2.30065,2.301,161400000.0
2005-06-13 14:05:00,2.30133,2.30152,2.30021,2.30096,159900000.0
2005-06-13 14:10:00,2.30088,2.30155,2.30007,2.30058,180700000.0
2005-06-13 14:15:00,2.30048,2.30122,2.29989,2.30022,168400000.0
2005-06-13 14:20:00,2.30089,2.30089,2.2995,2.30024,232100000.0
2005-06-13 14:25:00,2.30082,2.30101,2.29956,2.29987,218200000.0
2005-06-13 14:30:00,2.29975,2.30007,2.29888,2.29992,231100001.0
2005-06-13 14:35:00,2.29987,2.29998,2.29834,2.29864,186300000.0
2005-06-13 14:40:00,2.29893,2.30032,2.2985,2.29864,192300000.0
2005-06-13 14:45:00,2.29907,2.29972,2.29838,2.29955,158899999.0
2005-06-13 14:50:00,2.29929,2.29975,2.2985,2.29915,189499999.0
2005-06-13 14:55:00,2.29893,2.29985,2.29875,2.29976,164300000.0
2005-06-13 15:00:00,2.29983,2.30059,2.29913,2.29973,185500000.0
2005-06-13 15:05:00,2.29957,2.3004,2.29943,2.29996,196400000.0
2005-06-13 15:10:00,2.3003,2.30073,2.29934,2.3004,154000000.0
2005-06-13 15:15:00,2.30052,2.30052,2.29935,2.29985,177500000.0
2005-06-13 15:20:00,2.29983,2.30073,2.29954,2.30039,212900000.0
2005-06-13 15:25:00,2.3003,2.30094,2.29988,2.30082,221100001.0
2005-06-13 15:30:00,2.30023,2.301,2.29993,2.29994,193400000.0
2005-06-13 15:35:00,2.29972,2.30047,2.29938,2.30005,210800000.0
2005-06-13 15:40:00,2.30022,2.30023,2.29917,2.29964,173600000.0
2005-06-13 15:45:00,2.29975,2.30008,2.29907,2.29987,235199999.0
2005-06-13 15:50:00,2.29951,2.30026,2.29936,2.29976,181000001.0
2005-06-13 15:55:00,2.2994,2.30088,2.29918,2.30075,180000001.0
2005-06-13 16:00:00,2.30093,2.30097,2.29967,2.30023,174500000.0
2005-06-13 16:05:00,2.30002,2.30037,2.29909,2.29979,156400000.0
2005-06-13 16:10:00,2.29953,2.30027,2.29943,2.29997,200200000.0
2005-06-13 16:15:00,2.2995,2.30023,2.29889,2.30004,179500000.0
2005-06-13 16:20:00,2.2999,2.30053,2.2989,2.30011,181600000.0
2005-06-13 16:25:00,2.30003,2.30056,2.29913,2.30056,202300000.0
2005-06-13 16:30:00,2.30036,2.30106,2.29937,2.30056,183400000.0
2005-06-13 16:35:00,2.30077,2.30147,2.30044,2.30117,183300000.0
2005-06-13 16:40:00,2.30125,2.30138,2.30047,2.30093,176100000.0
2005-06-13 16:45:00,2.30137,2.30198,2.3005,2.30172,200000001.0
2005-06-13 16:50:00,2.30157,2.30244,2.30098,2.30124,209700000.0
2005-06-13 16:55:00,2.30109,2.30178,2.30073,2.30114,145300000.0
2005-06-13 17:00:00,2.30105,2.30173,2.30052,2.30148,150700000.0
2005-06-13 17:05:00,2.3016,2.30196,2.30052,2.30096,174700000.0
2005-06-13 17:10:00,2.30085,2.30135,2.30044,2.30108,220400000.0
2005-06-13 17:15:00,2.30119,2.30172,2.30042,2.30158,184299999.0
2005-06-13 17:20:00,2.30152,2.30183,2.30065,2.3017,192900000.0
2005-06-13 17:25:00,2.30168,2.30198,2.30083,2.30179,210400001.0
2005-06-13 17:30:00,2.3019,2.30214,2.30116,2.30146,183400000.0
2005-06-13 17:35:00,2.30118,2.30202,2.30085,2.30133,211500000.0
2005-06-13 17:40:00,2.3014,2.30154,2.3001,2.30033,222900000.0
2005-06-13 17:45:00,2.3007,2.30118,2.30003,2.30055,252800000.0
2005-06-13 17:50:00,2.30081,2.30133,2.30001,2.30124,232599999.0
2005-06-13 17:55:00,2.30125,2.30134,2.30044,2.30111,224700000.0
2005-06-13 18:00:00,2.30093,2.30199,2.30076,2.30156,1458100001.0
2005-06-13 18:05:00,2.30196,2.30196,2.30039,2.3008,1846500000.0
2005-06-13 18:10:00,2.30075,2.30135,2.29995,2.30011,1092999999.0
2005-06-13 18:15:00,2.3001,2.3007,2.29925,2.29988,1262300000.0
2005-06-13 18:20:00,2.29968,2.30033,2.29891,2.29979,1401099996.0
2005-06-13 18:25:00,2.29967,2.29991,2.2988,2.2993,1466799999.0
2005-06-13 18:30:00,2.2989,2.29992,2.29794,2.29926,1318599998.0
2005-06-13 18:35:00,2.29955,2.29999,2.29837,2.29933,646200000.0
2005-06-13 18:40:00,2.29952,2.30006,2.29843,2.29906,645400000.0
2005-06-13 18:45:00,2.29868,2.30041,2.29834,2.30026,296500000.0
2005-06-13 18:50:00,2.30033,2.30062,2.29858,2.30001,639900000.0
2005-06-13 18:55:00,2.29997,2.30078,2.29978,2.30043,744300000.0
2005-06-13 19:00:00,2.30038,2.30052,2.29914,2.29968,453200000.0
2005-06-13 19:05:00,2.29922,2.29946,2.29779,2.2986,696000000.0
2005-06-13 19:10:00,2.29854,2.29933,2.29768,2.29877,421300000.0
2005-06-13 19:15:00,2.29869,2.29925,2.29772,2.29866,439700000.0
2005-06-13 19:20:00,2.29922,2.29922,2.29732,2.2984,526900000.0
2005-06-13 19:25:00,2.29863,2.29881,2.29723,2.29829,539399999.0
2005-06-13 19:30:00,2.29808,2.29879,2.29741,2.29808,588800000.0
2005-06-13 19:35:00,2.2982,2.29901,2.29669,2.29753,361200000.0
2005-06-13 19:40:00,2.29745,2.29813,2.29701,2.2974,429100001.0
2005-06-13 19:45:00,2.29789,2.29791,2.29665,2.29733,375800000.0
2005-06-13 19:50:00,2.29714,2.29823,2.29614,2.29712,281300000.0
2005-06-13 19:55:00,2.29725,2.29778,2.2967,2.29714,506000000.0
2005-06-13 20:00:00,2.29719,2.29782,2.29671,2.29716,252399999.0
2005-06-13 20:05:00,2.29755,2.29834,2.29679,2.29787,260999999.0
2005-06-13 20:10:00,2.29806,2.29844,2.29613,2.29694,556000000.0
2005-06-13 20:15:00,2.29714,2.29809,2.29661,2.29768,617900001.0
2005-06-13 20:20:00,2.29778,2.29827,2.29562,2.29719,593299998.0
2005-06-13 20:25:00,2.29694,2.29764,2.29525,2.29564,865400000.0
2005-06-13 20:30:00,2.2964,2.29843,2.29591,2.29781,1128099998.0
2005-06-13 20:35:00,2.29777,2.29891,2.29588,2.29752,482600000.0
2005-06-13 20:40:00,2.29784,2.29822,2.29673,2.29763,700799999.0
2005-06-13 20:45:00,2.29779,2.29868,2.29701,2.29747,538400000.0
2005-06-13 20:50:00,2.29716,2.29883,2.29582,2.29776,782600000.0
2005-06-13 20:55:00,2.29708,2.29809,2.29653,2.29677,1080200000.0
2005-06-13 21:00:00,2.29603,2.29768,2.2949,2.29713,932200000.0
2005-06-13 21:05:00,2.29709,2.29755,2.2963,2.29723,237200000.0
2005-06-13 21:10:00,2.297,2.29744,2.29557,2.29695,560400001.0
2005-06-13 21:15:00,2.29713,2.29735,2.2955,2.2965,673800000.0
2005-06-13 21:20:00,2.29639,2.29678,2.29363,2.2956,723800000.0
2005-06-13 21:25:00,2.29582,2.29619,2.29481,2.29575,299900000.0
2005-06-13 21:30:00,2.29592,2.29593,2.29388,2.29388,460600000.0
2005-06-13 21:35:00,2.29485,2.2951,2.29399,2.29436,214200000.0
2005-06-13 21:40:00,2.29502,2.29524,2.29403,2.29488,337700001.0
2005-06-13 21:45:00,2.29498,2.29534,2.29402,2.29487,421200000.0
2005-06-13 21:50:00,2.29497,2.29534,2.29405,2.29445,263900000.0
2005-06-13 21:55:00,2.29473,2.296,2.29446,2.29571,365199999.0
2005-06-13 22:00:00,2.29571,2.2962,2.29443,2.29502,370399998.0
2005-06-13 22:05:00,2.29509,2.29595,2.29478,2.29481,187300000.0
2005-06-13 22:10:00,2.29515,2.29597,2.29449,2.29464,225000000.0
2005-06-13 22:15:00,2.2947,2.29617,2.2947,2.29524,405300000.0
2005-06-13 22:20:00,2.29545,2.29566,2.29434,2.2954,309600000.0
2005-06-13 22:25:00,2.29537,2.29553,2.29437,2.295,345999998.0
2005-06-13 22:30:00,2.29524,2.29546,2.29441,2.29458,319700000.0
2005-06-13 22:35:00,2.29522,2.29569,2.29412,2.2955,171400000.0
2005-06-13 22:40:00,2.29546,2.29614,2.29475,2.2952,363399998.0
2005-06-13 22:45:00,2.29507,2.29558,2.29444,2.29474,340200000.0
2005-06-13 22:50:00,2.29468,2.29546,2.29413,2.29454,241200000.0
2005-06-13 22:55:00,2.29467,2.29531,2.29406,2.29496,209400001.0
2005-06-13 23:00:00,2.29518,2.29546,2.29446,2.29505,184000000.0
2005-06-13 23:05:00,2.29515,2.29629,2.29473,2.29569,179800001.0
2005-06-13 23:10:00,2.2959,2.29632,2.29495,2.29585,132200000.0
2005-06-13 23:15:00,2.29568,2.29646,2.29529,2.29581,207700000.0
2005-06-13 23:20:00,2.29585,2.29639,2.29538,2.29616,224900002.0
2005-06-13 23:25:00,2.2957,2.29634,2.29525,2.2962,206300000.0
2005-06-13 23:30:00,2.29627,2.29662,2.29561,2.29588,250400000.0
2005-06-13 23:35:00,2.296,2.29617,2.29483,2.29583,181300000.0
2005-06-13 23:40:00,2.29602,2.29662,2.29528,2.29644,200000000.0
2005-06-13 23:45:00,2.29613,2.29654,2.29499,2.29549,181199999.0
2005-06-13 23:50:00,2.29589,2.29626,2.29491,2.29602,233900000.0
2005-06-13 23:55:00,2.29605,2.29721,2.29579,2.29625,182800000.0
2005-06-14 00:00:00,2.29624,2.29688,2.29584,2.29629,173200000.0
2005-06-14 00:05:00,2.29646,2.29692,2.29605,2.29663,146200000.0
2005-06-14 00:10:00,2.29626,2.29717,2.29623,2.29676,230500001.0
2005-06-14 00:15:00,2.29671,2.29749,2.29647,2.29709,208500000.0
2005-06-14 00:20:00,2.29704,2.29726,2.29606,2.29646,189800000.0
2005-06-14 00:25:00,2.29595,2.29671,2.29581,2.29602,171700000.0
2005-06-14 00:30:00,2.2963,2.29685,2.29572,2.29603,198600001.0
2005-06-14 00:35:00,2.29638,2.29697,2.29612,2.29612,189000000.0
2005-06-14 00:40:00,2.29628,2.29695,2.29584,2.2965,164299999.0
2005-06-14 00:45:00,2.29664,2.29664,2.29563,2.29563,166999998.0
2005-06-14 00:50:00,2.29558,2.29664,2.29545,2.29617,195800000.0
2005-06-14 00:55:00,2.29632,2.29727,2.29607,2.29707,210300000.0
2005-06-14 01:00:00,2.29655,2.29727,2.2964,2.29657,152900000.0
2005-06-14 01:05:00,2.2975,2.29776,2.29659,2.29699,176200000.0
2005-06-14 01:10:00,2.29722,2.29752,2.29678,2.29734,185400000.0
2005-06-14 01:15:00,2.29749,2.29765,2.2965,2.29687,201500000.0
2005-06-14 01:20:00,2.29677,2.29771,2.29638,2.29717,224100001.0
2005-06-14 01:25:00,2.29647,2.29693,2.29542,2.29542,170300000.0
2005-06-14 01:30:00,2.29533,2.29573,2.29467,2.29508,213300000.0
2005-06-14 01:35:00,2.29527,2.29553,2.29379,2.29379,192600000.0
2005-06-14 01:40:00,2.29383,2.29422,2.29304,2.29378,178300000.0
2005-06-14 01:45:00,2.29383,2.29415,2.29306,2.29325,150200000.0
2005-06-14 01:50:00,2.2933,2.29389,2.29256,2.29279,222799998.0
2005-06-14 01:55:00,2.29251,2.29351,2.29238,2.29273,181300000.0
2005-06-14 02:00:00,2.29262,2.2936,2.29213,2.29327,163600000.0
2005-06-14 02:05:00,2.29337,2.29412,2.29277,2.29394,275400000.0
2005-06-14 02:10:00,2.29385,2.29407,2.29309,2.29359,208400001.0
2005-06-14 02:15:00,2.29368,2.29377,2.29308,2.29367,177800000.0
2005-06-14 02:20:00,2.2935,2.29413,2.29288,2.29377,167600000.0
2005-06-14 02:25:00,2.29398,2.29424,2.2924,2.29316,170500000.0
2005-06-14 02:30:00,2.29283,2.29378,2.29266,2.29361,168300000.0
2005-06-14 02:35:00,2.29335,2.29408,2.2933,2.29337,162100000.0
2005-06-14 02:40:00,2.2934,2.29358,2.2918,2.29187,200300001.0
2005-06-14 02:45:00,2.29262,2.29329,2.29204,2.29304,139300000.0
2005-06-14 02:50:00,2.29268,2.2929,2.28878,2.28988,185500000.0
2005-06-14 02:55:00,2.28988,2.29138,2.28938,2.28991,176700000.0
2005-06-14 03:00:00,2.28998,2.29104,2.28963,2.29007,181800000.0
2005-06-14 03:05:00,2.2901,2.29131,2.28955,2.28963,125300000.0
2005-06-14 03:10:00,2.28964,2.28999,2.28884,2.28977,200500000.0
2005-06-14 03:15:00,2.28976,2.2899,2.28904,2.28907,212300000.0
2005-06-14 03:20:00,2.2895,2.29023,2.28923,2.2898,224100000.0
2005-06-14 03:25:00,2.29007,2.29036,2.2894,2.2901,128100000.0
2005-06-14 03:30:00,2.29014,2.29057,2.28965,2.29024,155400000.0
2005-06-14 03:35:00,2.29025,2.29039,2.28919,2.28951,186299999.0
2005-06-14 03:40:00,2.28979,2.29076,2.28927,2.29056,225400000.0
2005-06-14 03:45:00,2.29077,2.29182,2.29018,2.29162,224000000.0
2005-06-14 03:50:00,2.29164,2.29309,2.29144,2.29249,164300000.0
2005-06-14 03:55:00,2.29223,2.2929,2.29211,2.29251,207700000.0
2005-06-14 04:00:00,2.29265,2.29304,2.29157,2.29256,156999999.0
2005-06-14 04:05:00,2.29297,2.29338,2.29252,2.29301,172100000.0
2005-06-14 04:10:00,2.29298,2.29365,2.29264,2.29344,156000000.0
2005-06-14 04:15:00,2.29334,2.29396,2.29305,2.2935,175300000.0
2005-06-14 04:20:00,2.29314,2.29407,2.29301,2.29326,207200000.0
2005-06-14 04:25:00,2.2934,2.29402,2.29301,2.2934,175800001.0
2005-06-14 04:30:00,2.29298,2.29385,2.29292,2.29385,186900000.0
2005-06-14 04:35:00,2.29367,2.29409,2.29312,2.294,177700000.0
2005-06-14 04:40:00,2.29385,2.29419,2.29331,2.29419,178000000.0
2005-06-14 04:45:00,2.29351,2.2943,2.29324,2.29376,177600000.0
2005-06-14 04:50:00,2.29365,2.29405,2.29303,2.2937,162600000.0
2005-06-14 04:55:00,2.29387,2.29387,2.2927,2.29332,162400000.0
2005-06-14 05:00:00,2.29346,2.29393,2.29271,2.29355,193500000.0
2005-06-14 05:05:00,2.29364,2.29391,2.29294,2.29332,230299999.0
2005-06-14 05:10:00,2.29319,2.29382,2.29296,2.29322,153400000.0
2005-06-14 05:15:00,2.29326,2.29375,2.2931,2.29362,211300000.0
2005-06-14 05:20:00,2.29336,2.29435,2.29332,2.29385,173200000.0
2005-06-14 05:25:00,2.29369,2.29468,2.29318,2.2939,165200000.0
2005-06-14 05:30:00,2.2943,2.29442,2.29337,2.29337,194500000.0
2005-06-14 05:35:00,2.29358,2.29428,2.29343,2.29408,191700000.0
2005-06-14 05:40:00,2.29388,2.29437,2.29329,2.29375,184400000.0
2005-06-14 05:45:00,2.2937,2.29407,2.29313,2.2937,156300000.0
2005-06-14 05:50:00,2.29335,2.29362,2.29243,2.29261,185900001.0
2005-06-14 05:55:00,2.29223,2.29344,2.29214,2.29344,121900000.0
2005-06-14 06:00:00,2.2929,2.29352,2.29231,2.29271,179700000.0
2005-06-14 06:05:00,2.29252,2.29315,2.2924,2.29309,155000000.0
2005-06-14 06:10:00,2.29317,2.29348,2.29218,2.29223,160100000.0
2005-06-14 06:15:00,2.29214,2.29334,2.29214,2.29303,171200000.0
2005-06-14 06:20:00,2.29318,2.2937,2.2928,2.29306,194400000.0
2005-06-14 06:25:00,2.29311,2.29393,2.29294,2.29338,184700000.0
2005-06-14 06:30:00,2.29383,2.29402,2.29297,2.29376,174000000.0
2005-06-14 06:35:00,2.2938,2.29451,2.29295,2.29385,200400000.0
2005-06-14 06:40:00,2.29415,2.29503,2.29374,2.29457,174300000.0
2005-06-14 06:45:00,2.29472,2.29503,2.29386,2.29394,183100000.0
2005-06-14 06:50:00,2.29418,2.29481,2.29357,2.29472,193900000.0
2005-06-14 06:55:00,2.29462,2.295,2.2937,2.29446,226400000.0
2005-06-14 07:00:00,2.29422,2.29448,2.29356,2.29376,170800001.0
2005-06-14 07:05:00,2.29402,2.29434,2.29317,2.29399,183300001.0
2005-06-14 07:10:00,2.29385,2.29416,2.29327,2.29376,202399997.0
2005-06-14 07:15:00,2.29395,2.29425,2.293,2.29364,171000000.0
2005-06-14 07:20:00,2.29336,2.29431,2.29322,2.29412,196400000.0
2005-06-14 07:25:00,2.29367,2.29406,2.29319,2.29369,190900000.0
2005-06-14 07:30:00,2.29415,2.29451,2.29325,2.29423,198000000.0
2005-06-14 07:35:00,2.29458,2.29474,2.29381,2.29456,255400001.0
2005-06-14 07:40:00,2.29471,2.29529,2.29421,2.29441,174700000.0
2005-06-14 07:45:00,2.29462,2.2948,2.29405,2.29456,223100000.0
2005-06-14 07:50:00,2.2945,2.29473,2.2939,2.29444,178700000.0
2005-06-14 07:55:00,2.29435,2.29553,2.29395,2.29491,259900000.0
2005-06-14 08:00:00,2.29511,2.2962,2.29435,2.2961,220000000.0
2005-06-14 08:05:00,2.29551,2.29589,2.29499,2.29499,189900000.0
2005-06-14 08:10:00,2.29526,2.2958,2.2946,2.2946,168000000.0
2005-06-14 08:15:00,2.29507,2.29528,2.29421,2.29498,193300000.0
2005-06-14 08:20:00,2.29482,2.29524,2.29417,2.29434,175500000.0
2005-06-14 08:25:00,2.29396,2.29466,2.29309,2.29346,236500000.0
2005-06-14 08:30:00,2.29315,2.29365,2.29262,2.29358,232600000.0
2005-06-14 08:35:00,2.29409,2.29437,2.29329,2.29406,167400000.0
2005-06-14 08:40:00,2.29385,2.29515,2.29368,2.29497,231099999.0
2005-06-14 08:45:00,2.2947,2.295,2.29317,2.29383,209200000.0
2005-06-14 08:50:00,2.29306,2.29403,2.29274,2.29293,171600000.0
2005-06-14 08:55:00,2.29253,2.29338,2.29223,2.29316,215500000.0
2005-06-14 09:00:00,2.29334,2.29397,2.29265,2.29367,140300000.0
2005-06-14 09:05:00,2.29364,2.29434,2.29294,2.29331,184900000.0
2005-06-14 09:10:00,2.29345,2.29382,2.29301,2.2934,202400002.0
2005-06-14 09:15:00,2.29303,2.29475,2.29286,2.29456,191700000.0
2005-06-14 09:20:00,2.29451,2.29505,2.29382,2.2946,152500000.0
2005-06-14 09:25:00,2.29408,2.295,2.29382,2.29491,190700000.0
2005-06-14 09:30:00,2.29527,2.29541,2.29442,2.2953,185500000.0
2005-06-14 09:35:00,2.29555,2.29555,2.29381,2.29434,212500000.0
2005-06-14 09:40:00,2.29437,2.29522,2.29437,2.29488,197800000.0
2005-06-14 09:45:00,2.29453,2.29508,2.29428,2.29498,183600000.0
2005-06-14 09:50:00,2.29485,2.29498,2.29393,2.29465,202200000.0
2005-06-14 09:55:00,2.29459,2.29528,2.29426,2.29467,199700001.0
2005-06-14 10:00:00,2.29442,2.29487,2.29408,2.29455,194700000.0
2005-06-14 10:05:00,2.29423,2.29483,2.29392,2.29442,174100000.0
2005-06-14 10:10:00,2.29475,2.29541,2.29424,2.29464,159200000.0
2005-06-14 10:15:00,2.29517,2.29517,2.29377,2.29398,188900000.0
2005-06-14 10:20:00,2.29438,2.29461,2.29322,2.29379,157100000.0
2005-06-14 10:25:00,2.29373,2.29441,2.29351,2.29395,213900000.0
2005-06-14 10:30:00,2.29423,2.29529,2.29399,2.29457,192600000.0
2005-06-14 10:35:00,2.29462,2.29496,2.29372,2.29448,205700000.0
2005-06-14 10:40:00,2.29465,2.29582,2.29418,2.29511,172000000.0
2005-06-14 10:45:00,2.29572,2.29572,2.29413,2.29413,214500000.0
2005-06-14 10:50:00,2.29492,2.29586,2.29465,2.29586,130000000.0
2005-06-14 10:55:00,2.29569,2.29617,2.29512,2.29579,185400000.0
2005-06-14 11:00:00,2.29548,2.29641,2.29525,2.29612,170300000.0
2005-06-14 11:05:00,2.29626,2.2963,2.29559,2.29606,190399999.0
2005-06-14 11:10:00,2.29592,2.29655,2.29471,2.29602,195400000.0
2005-06-14 11:15:00,2.29589,2.29657,2.29511,2.29596,159000000.0
2005-06-14 11:20:00,2.29612,2.29668,2.29586,2.29657,188200000.0
2005-06-14 11:25:00,2.29664,2.29756,2.29647,2.29693,195800000.0
2005-06-14 11:30:00,2.29641,2.29747,2.29631,2.29714,203400001.0
2005-06-14 11:35:00,2.29737,2.29767,2.29662,2.29662,214500000.0
2005-06-14 11:40:00,2.29656,2.29767,2.29572,2.29714,209000000.0
2005-06-14 11:45:00,2.29762,2.29762,2.29667,2.29704,140000000.0
2005-06-14 11:50:00,2.29692,2.29742,2.29639,2.29727,213400000.0
2005-06-14 11:55:00,2.29705,2.29897,2.29675,2.29863,185200000.0
2005-06-14 12:00:00,2.29853,2.29922,2.29803,2.29908,196900000.0
2005-06-14 12:05:00,2.29927,2.2994,2.29802,2.29863,204899999.0
2005-06-14 12:10:00,2.2989,2.29892,2.29796,2.29834,146100000.0
2005-06-14 12:15:00,2.29843,2.29931,2.29802,2.29853,201300000.0
2005-06-14 12:20:00,2.29835,2.29886,2.29798,2.29804,161300000.0
2005-06-14 12:25:00,2.29861,2.29894,2.29801,2.29877,175700000.0
2005-06-14 12:30:00,2.29874,2.29892,2.29766,2.29802,207400000.0
2005-06-14 12:35:00,2.29807,2.29861,2.29775,2.29861,193600000.0
2005-06-14 12:40:00,2.29824,2.29873,2.29775,2.2985,262900000.0
2005-06-14 12:45:00,2.29826,2.29998,2.29798,2.29944,217400002.0
2005-06-14 12:50:00,2.29945,2.2996,2.2987,2.29904,220600000.0
2005-06-14 12:55:00,2.29908,2.29941,2.29837,2.29935,172400000.0
2005-06-14 13:00:00,2.29927,2.29941,2.29842,2.29892,214600000.0
2005-06-14 13:05:00,2.29909,2.29967,2.29838,2.29916,179800000.0
2005-06-14 13:10:00,2.29919,2.29992,2.29864,2.29969,184700000.0
2005-06-14 13:15:00,2.3,2.30032,2.29921,2.29963,193200001.0
2005-06-14 13:20:00,2.29939,2.30071,2.29921,2.29986,156600000.0
2005-06-14 13:25:00,2.30027,2.30044,2.29885,2.2993,178400000.0
2005-06-14 13:30:00,2.29938,2.30011,2.29889,2.29925,228300000.0
2005-06-14 13:35:00,2.29951,2.29975,2.29859,2.2991,192000001.0
2005-06-14 13:40:00,2.29917,2.29985,2.29871,2.29923,268900000.0
2005-06-14 13:45:00,2.29865,2.29975,2.2986,2.29959,213500001.0
2005-06-14 13:50:00,2.29937,2.29986,2.29877,2.29986,192400000.0
2005-06-14 13:55:00,2.29997,2.30001,2.29877,2.29907,200600001.0
2005-06-14 14:00:00,2.29888,2.29964,2.29861,2.29937,157800000.0
2005-06-14 14:05:00,2.29877,2.29982,2.29851,2.29931,190100001.0
2005-06-14 14:10:00,2.29924,2.29986,2.29883,2.29902,195800000.0
2005-06-14 14:15:00,2.29882,2.29943,2.29842,2.29863,239300000.0
2005-06-14 14:20:00,2.2988,2.29958,2.29861,2.2995,182300000.0
2005-06-14 14:25:00,2.2994,2.30085,2.29913,2.30045,191100000.0
2005-06-14 14:30:00,2.30048,2.30074,2.29898,2.3,181800000.0
2005-06-14 14:35:00,2.29995,2.30003,2.29875,2.29914,170500000.0
2005-06-14 14:40:00,2.29899,2.30012,2.29839,2.29903,185200000.0
2005-06-14 14:45:00,2.29898,2.30006,2.29833,2.29944,215000000.0
2005-06-14 14:50:00,2.29979,2.30091,2.29946,2.30034,151600000.0
2005-06-14 14:55:00,2.30015,2.30087,2.29988,2.30015,168700000.0
2005-06-14 15:00:00,2.30016,2.30292,2.30002,2.30281,194900000.0
2005-06-14 15:05:00,2.30257,2.30452,2.30218,2.30395,189500000.0
2005-06-14 15:10:00,2.30378,2.30426,2.30247,2.30253,179499998.0
2005-06-14 15:15:00,2.30238,2.30368,2.30226,2.30293,159800000.0
2005-06-14 15:20:00,2.30292,2.30453,2.30271,2.30392,187600000.0
2005-06-14 15:25:00,2.30402,2.30455,2.30384,2.30413,163900000.0
2005-06-14 15:30:00,2.30385,2.30399,2.30296,2.3031,214200000.0
2005-06-14 15:35:00,2.30298,2.30475,2.30298,2.30337,211600000.0
2005-06-14 15:40:00,2.30372,2.30406,2.30314,2.30406,136400000.0
2005-06-14 15:45:00,2.30418,2.30583,2.30408,2.30565,176700000.0
2005-06-14 15:50:00,2.30546,2.30628,2.30498,2.30589,183800000.0
2005-06-14 15:55:00,2.30599,2.30766,2.30584,2.30757,169900000.0
2005-06-14 16:00:00,2.30727,2.30797,2.307,2.30769,176500000.0
2005-06-14 16:05:00,2.30739,2.3084,2.30727,2.30749,166500000.0
2005-06-14 16:10:00,2.30786,2.30829,2.30729,2.30748,177100000.0
2005-06-14 16:15:00,2.30778,2.30806,2.30667,2.30686,207500000.0
2005-06-14 16:20:00,2.30688,2.30782,2.30668,2.30758,157900000.0
2005-06-14 16:25:00,2.30762,2.308,2.30673,2.30731,231799999.0
2005-06-14 16:30:00,2.30669,2.30745,2.30638,2.30696,153600000.0
2005-06-14 16:35:00,2.30707,2.30749,2.30667,2.30737,184300000.0
2005-06-14 16:40:00,2.30765,2.30831,2.30717,2.30725,173900000.0
2005-06-14 16:45:00,2.30751,2.30819,2.30734,2.30793,165800000.0
2005-06-14 16:50:00,2.30799,2.30824,2.30712,2.3078,178900000.0
2005-06-14 16:55:00,2.30735,2.30789,2.30694,2.3075,167499999.0
2005-06-14 17:00:00,2.30743,2.30802,2.30665,2.30693,192400000.0
2005-06-14 17:05:00,2.30675,2.3079,2.30643,2.30742,198000000.0
2005-06-14 17:10:00,2.30729,2.30831,2.30711,2.30812,190400000.0
2005-06-14 17:15:00,2.30783,2.30822,2.30711,2.30769,149600000.0
2005-06-14 17:20:00,2.30774,2.30798,2.30653,2.30665,236600002.0
2005-06-14 17:25:00,2.30673,2.30752,2.30628,2.30737,169000001.0
2005-06-14 17:30:00,2.30655,2.30765,2.3062,2.30625,191300000.0
2005-06-14 17:35:00,2.30645,2.30674,2.30608,2.30634,165000000.0
2005-06-14 17:40:00,2.30647,2.30703,2.30513,2.30587,170000000.0
2005-06-14 17:45:00,2.30621,2.30717,2.30552,2.30681,181500000.0
2005-06-14 17:50:00,2.30657,2.30729,2.30626,2.30707,179000000.0
2005-06-14 17:55:00,2.30688,2.30765,2.30656,2.30714,207099999.0
2005-06-14 18:00:00,2.30703,2.30808,2.3064,2.3076,1421999999.0
2005-06-14 18:05:00,2.30761,2.30807,2.30643,2.30688,1775199999.0
2005-06-14 18:10:00,2.30673,2.30715,2.3058,2.30644,1059900001.0
2005-06-14 18:15:00,2.30651,2.3069,2.30554,2.3065,1355200000.0
2005-06-14 18:20:00,2.30625,2.30784,2.30625,2.30693,1277600002.0
2005-06-14 18:25:00,2.30687,2.30813,2.30651,2.30732,1308700001.0
2005-06-14 18:30:00,2.30726,2.30776,2.3065,2.30716,1260600001.0
2005-06-14 18:35:00,2.30712,2.30856,2.30695,2.30712,605999999.0
2005-06-14 18:40:00,2.30781,2.30808,2.30698,2.30747,707500000.0
2005-06-14 18:45:00,2.30749,2.30836,2.30719,2.30784,272600000.0
2005-06-14 18:50:00,2.30754,2.30805,2.30677,2.3074,676200002.0
2005-06-14 18:55:00,2.30758,2.30765,2.30676,2.30687,736200000.0
2005-06-14 19:00:00,2.30674,2.30791,2.30656,2.30708,390500000.0
2005-06-14 19:05:00,2.3072,2.30796,2.30645,2.3069,755299999.0
2005-06-14 19:10:00,2.3072,2.30779,2.30599,2.30723,438499999.0
2005-06-14 19:15:00,2.30715,2.30776,2.30667,2.30702,409000000.0
2005-06-14 19:20:00,2.3071,2.30751,2.30595,2.30683,600700000.0
2005-06-14 19:25:00,2.30706,2.30753,2.30631,2.30703,615000003.0
2005-06-14 19:30:00,2.30708,2.30844,2.30658,2.30772,601599999.0
2005-06-14 19:35:00,2.3077,2.30801,2.30672,2.30726,346200000.0
2005-06-14 19:40:00,2.30749,2.30819,2.30682,2.30751,435900001.0
2005-06-14 19:45:00,2.30744,2.30806,2.30677,2.3074,348500000.0
2005-06-14 19:50:00,2.30789,2.30789,2.30684,2.30737,331800000.0
2005-06-14 19:55:00,2.30712,2.3081,2.30694,2.30779,425200001.0
2005-06-14 20:00:00,2.30802,2.30841,2.30751,2.30809,269700000.0
2005-06-14 20:05:00,2.3083,2.30845,2.30738,2.30811,240400000.0
2005-06-14 20:10:00,2.30825,2.30844,2.30733,2.30783,507599999.0
2005-06-14 20:15:00,2.30768,2.3086,2.30727,2.30836,609100000.0
2005-06-14 20:20:00,2.30816,2.30846,2.30744,2.30827,632900001.0
2005-06-14 20:25:00,2.30814,2.30824,2.30659,2.30776,803800000.0
2005-06-14 20:30:00,2.30777,2.30843,2.30708,2.30789,1182600000.0
2005-06-14 20:35:00,2.30771,2.30831,2.30726,2.30784,569900000.0
2005-06-14 20:40:00,2.30784,2.30835,2.30702,2.30758,659200000.0
2005-06-14 20:45:00,2.30783,2.30873,2.30754,2.30778,529500000.0
2005-06-14 20:50:00,2.30792,2.30848,2.30737,2.30748,748600000.0
2005-06-14 20:55:00,2.30785,2.30826,2.30696,2.30723,1050600000.0
2005-06-14 21:00:00,2.30728,2.30766,2.30651,2.30712,797500000.0
2005-06-14 21:05:00,2.30699,2.30726,2.30606,2.30646,204100000.0
2005-06-14 21:10:00,2.30651,2.30708,2.30598,2.30673,514200000.0
2005-06-14 21:15:00,2.3066,2.307,2.30579,2.3064,682000000.0
2005-06-14 21:20:00,2.30603,2.30727,2.30486,2.30674,881300000.0
2005-06-14 21:25:00,2.30682,2.30741,2.30616,2.30625,266400000.0
2005-06-14 21:30:00,2.30679,2.30687,2.30533,2.30588,406800000.0
2005-06-14 21:35:00,2.30605,2.30634,2.30548,2.30632,223300000.0
2005-06-14 21:40:00,2.30605,2.30647,2.30514,2.30593,344000001.0
2005-06-14 21:45:00,2.30624,2.30634,2.30539,2.30606,442500000.0
2005-06-14 21:50:00,2.30609,2.30625,2.30525,2.30601,306899999.0
2005-06-14 21:55:00,2.30623,2.30638,2.3054,2.30629,363800000.0
2005-06-14 22:00:00,2.30629,2.30686,2.30578,2.30658,397200000.0
2005-06-14 22:05:00,2.30626,2.30651,2.30566,2.30605,191100000.0
2005-06-14 22:10:00,2.30593,2.30642,2.30556,2.30619,208800000.0
2005-06-14 22:15:00,2.30621,2.30682,2.30543,2.30633,403800002.0
2005-06-14 22:20:00,2.30647,2.30707,2.30568,2.30684,300500000.0
2005-06-14 22:25:00,2.30691,2.30713,2.30612,2.30665,319500000.0
2005-06-14 22:30:00,2.30603,2.30715,2.3058,2.30662,342900000.0
2005-06-14 22:35:00,2.30674,2.30723,2.3062,2.30666,176700000.0
2005-06-14 22:40:00,2.30704,2.30704,2.30613,2.30631,320700000.0
2005-06-14 22:45:00,2.30632,2.30695,2.30601,2.30691,320399999.0
2005-06-14 22:50:00,2.30665,2.30697,2.30587,2.30661,283100000.0
2005-06-14 22:55:00,2.30694,2.30727,2.30603,2.30603,212300000.0
2005-06-14 23:00:00,2.30605,2.30729,2.30605,2.30688,197900000.0
2005-06-14 23:05:00,2.30702,2.30726,2.30551,2.30705,229100000.0
2005-06-14 23:10:00,2.30643,2.30753,2.30643,2.30685,184600000.0
2005-06-14 23:15:00,2.30708,2.30763,2.30676,2.30716,177500000.0
2005-06-14 23:20:00,2.30746,2.30772,2.30663,2.30744,211800000.0
2005-06-14 23:25:00,2.30758,2.30798,2.30676,2.30754,190399999.0
2005-06-14 23:30:00,2.30771,2.30811,2.30719,2.30784,223400000.0
2005-06-14 23:35:00,2.30762,2.30775,2.30648,2.307,163800000.0
2005-06-14 23:40:00,2.30762,2.3079,2.30666,2.30768,175900001.0
2005-06-14 23:45:00,2.30746,2.30808,2.30692,2.30703,181900000.0
2005-06-14 23:50:00,2.30725,2.30787,2.30693,2.30701,174300000.0
2005-06-14 23:55:00,2.30721,2.30777,2.30686,2.30748,190600000.0
2005-06-15 00:00:00,2.30706,2.30756,2.30648,2.30673,151500000.0
2005-06-15 00:05:00,2.30704,2.30752,2.30636,2.30726,153400000.0
2005-06-15 00:10:00,2.30707,2.30794,2.30668,2.30723,181900000.0
2005-06-15 00:15:00,2.30755,2.30869,2.30691,2.30697,179900000.0
2005-06-15 00:20:00,2.30742,2.30762,2.30652,2.30673,255900000.0
2005-06-15 00:25:00,2.30672,2.30751,2.30658,2.30692,212600000.0
2005-06-15 00:30:00,2.30752,2.30767,2.30657,2.3069,171500000.0
2005-06-15 00:35:00,2.30688,2.30761,2.3068,2.3073,177900000.0
2005-06-15 00:40:00,2.30749,2.30757,2.30652,2.30679,167300000.0
2005-06-15 00:45:00,2.30671,2.30758,2.30651,2.3073,184800000.0
2005-06-15 00:50:00,2.30732,2.30794,2.30677,2.3074,180500000.0
2005-06-15 00:55:00,2.30736,2.30762,2.30671,2.30721,177000000.0
2005-06-15 01:00:00,2.30764,2.30812,2.30718,2.30745,186100000.0
2005-06-15 01:05:00,2.30776,2.30784,2.3067,2.3067,202399999.0
2005-06-15 01:10:00,2.30712,2.30762,2.30673,2.3073,153100000.0
2005-06-15 01:15:00,2.30741,2.30758,2.30635,2.30704,160800000.0
2005-06-15 01:20:00,2.30714,2.30777,2.30679,2.30738,206400000.0
2005-06-15 01:25:00,2.30731,2.30788,2.30682,2.30731,249600000.0
2005-06-15 01:30:00,2.30711,2.30768,2.3064,2.30719,228800000.0
2005-06-15 01:35:00,2.30726,2.30733,2.30577,2.30606,192900000.0
2005-06-15 01:40:00,2.30666,2.30733,2.30597,2.30725,184800000.0
2005-06-15 01:45:00,2.30728,2.3076,2.30653,2.30705,154900000.0
2005-06-15 01:50:00,2.30673,2.30732,2.30631,2.30656,218600000.0
2005-06-15 01:55:00,2.30649,2.30718,2.30629,2.30675,201900000.0
2005-06-15 02:00:00,2.3069,2.3072,2.30616,2.30689,193800000.0
2005-06-15 02:05:00,2.30645,2.30706,2.30599,2.30625,185900000.0
2005-06-15 02:10:00,2.30644,2.30688,2.30527,2.30623,165300000.0
2005-06-15 02:15:00,2.30603,2.30677,2.30566,2.30597,209300000.0
2005-06-15 02:20:00,2.30642,2.30668,2.30568,2.3061,178600000.0
2005-06-15 02:25:00,2.30587,2.30656,2.30535,2.30566,208600001.0
2005-06-15 02:30:00,2.30595,2.30634,2.3056,2.30619,167300000.0
2005-06-15 02:35:00,2.30591,2.30654,2.30509,2.30609,170200000.0
2005-06-15 02:40:00,2.30582,2.30623,2.30536,2.30571,160700000.0
2005-06-15 02:45:00,2.3051,2.30613,2.30472,2.30557,225300000.0
2005-06-15 02:50:00,2.30554,2.30609,2.30505,2.30573,154600000.0
2005-06-15 02:55:00,2.30586,2.30632,2.30525,2.30579,169300000.0
2005-06-15 03:00:00,2.30608,2.30634,2.30539,2.30552,184900000.0
2005-06-15 03:05:00,2.30593,2.30629,2.30516,2.30539,189800000.0
2005-06-15 03:10:00,2.30632,2.30632,2.30501,2.30548,218600000.0
2005-06-15 03:15:00,2.30556,2.30586,2.30497,2.30538,213600000.0
2005-06-15 03:20:00,2.30526,2.30568,2.3049,2.30541,168300000.0
2005-06-15 03:25:00,2.30545,2.30569,2.30495,2.30555,178100000.0
2005-06-15 03:30:00,2.30576,2.30593,2.30436,2.30463,227600000.0
2005-06-15 03:35:00,2.3049,2.30522,2.30394,2.30437,163899999.0
2005-06-15 03:40:00,2.30467,2.30543,2.30421,2.30504,236000000.0
2005-06-15 03:45:00,2.30487,2.30579,2.30487,2.30526,201400000.0
2005-06-15 03:50:00,2.30501,2.30534,2.30436,2.30494,150000000.0
2005-06-15 03:55:00,2.30484,2.30527,2.30422,2.30519,166300000.0
2005-06-15 04:00:00,2.30514,2.30548,2.30428,2.30491,111200000.0
2005-06-15 04:05:00,2.30455,2.30531,2.30446,2.30499,185500000.0
2005-06-15 04:10:00,2.30501,2.3052,2.30385,2.30408,162600000.0
2005-06-15 04:15:00,2.30369,2.30468,2.30364,2.30468,208300000.0
2005-06-15 04:20:00,2.30495,2.30553,2.30445,2.30521,249499999.0
2005-06-15 04:25:00,2.30526,2.30551,2.30475,2.30475,214000000.0
2005-06-15 04:30:00,2.30542,2.30589,2.30449,2.30506,185700000.0
2005-06-15 04:35:00,2.30513,2.30614,2.30458,2.30587,243800000.0
2005-06-15 04:40:00,2.30568,2.30617,2.30517,2.30529,159300000.0
2005-06-15 04:45:00,2.30568,2.30623,2.30542,2.30574,161200000.0
2005-06-15 04:50:00,2.30605,2.30637,2.3053,2.30563,241600000.0
2005-06-15 04:55:00,2.30599,2.306,2.30498,2.3055,182100000.0
2005-06-15 05:00:00,2.30549,2.30569,2.30469,2.30489,161100000.0
2005-06-15 05:05:00,2.30488,2.30526,2.30408,2.30467,194900000.0
2005-06-15 05:10:00,2.30482,2.30517,2.3043,2.30469,195800000.0
2005-06-15 05:15:00,2.30436,2.30511,2.30419,2.30476,210700000.0
2005-06-15 05:20:00,2.3042,2.30564,2.30414,2.30509,177800000.0
2005-06-15 05:25:00,2.30522,2.30565,2.30449,2.30449,175200000.0
2005-06-15 05:30:00,2.3047,2.30517,2.30441,2.30503,179400000.0
2005-06-15 05:35:00,2.30525,2.30543,2.30453,2.30495,235999998.0
2005-06-15 05:40:00,2.30458,2.30552,2.3045,2.30496,193000000.0
2005-06-15 05:45:00,2.30488,2.30574,2.30465,2.3051,191100000.0
2005-06-15 05:50:00,2.30507,2.30507,2.30396,2.30461,152900000.0
2005-06-15 05:55:00,2.30463,2.3053,2.30428,2.3053,203600001.0
2005-06-15 06:00:00,2.30501,2.30552,2.30455,2.30529,185600000.0
2005-06-15 06:05:00,2.30534,2.30539,2.30431,2.30489,165300000.0
2005-06-15 06:10:00,2.30484,2.30558,2.3042,2.30537,187400000.0
2005-06-15 06:15:00,2.30526,2.30647,2.30484,2.30553,171000000.0
2005-06-15 06:20:00,2.30602,2.30614,2.30493,2.30523,192699999.0
2005-06-15 06:25:00,2.30501,2.30591,2.30487,2.30562,146000000.0
2005-06-15 06:30:00,2.30531,2.30576,2.30469,2.30555,174200000.0
2005-06-15 06:35:00,2.30554,2.30628,2.30497,2.30577,228099999.0
2005-06-15 06:40:00,2.30606,2.30631,2.30528,2.30597,203100000.0
2005-06-15 06:45:00,2.30587,2.30621,2.30533,2.30583,204199999.0
2005-06-15 06:50:00,2.30593,2.30634,2.30541,2.30598,191400000.0
2005-06-15 06:55:00,2.30612,2.30637,2.30562,2.30636,199900000.0
2005-06-15 07:00:00,2.30566,2.30706,2.30554,2.3065,175100000.0
2005-06-15 07:05:00,2.30682,2.30687,2.30604,2.30687,150100000.0
2005-06-15 07:10:00,2.30653,2.30731,2.30566,2.30692,140800000.0
2005-06-15 07:15:00,2.30682,2.30702,2.30568,2.30593,170800000.0
2005-06-15 07:20:00,2.30627,2.30657,2.30534,2.3054,226100000.0
2005-06-15 07:25:00,2.30549,2.30632,2.30549,2.30599,197999999.0
2005-06-15 07:30:00,2.30586,2.30654,2.3054,2.30652,197200000.0
2005-06-15 07:35:00,2.30663,2.30804,2.30631,2.30754,166600000.0
2005-06-15 07:40:00,2.30728,2.30804,2.30709,2.30768,162599999.0
2005-06-15 07:45:00,2.30769,2.30807,2.3072,2.30737,214400000.0
2005-06-15 07:50:00,2.30755,2.30819,2.30702,2.30803,133600000.0
2005-06-15 07:55:00,2.3079,2.30833,2.30713,2.30753,198000000.0
2005-06-15 08:00:00,2.30768,2.30811,2.30731,2.30795,161400000.0
2005-06-15 08:05:00,2.30768,2.30798,2.30685,2.30752,214900000.0
2005-06-15 08:10:00,2.30742,2.30827,2.30739,2.30792,201400000.0
2005-06-15 08:15:00,2.3078,2.30894,2.30745,2.30864,193600000.0
2005-06-15 08:20:00,2.30848,2.30852,2.30734,2.30783,188100000.0
2005-06-15 08:25:00,2.30811,2.30946,2.30793,2.30914,218899999.0
2005-06-15 08:30:00,2.30913,2.30949,2.30812,2.30841,202999999.0
2005-06-15 08:35:00,2.30876,2.3091,2.30827,2.30894,192300000.0
2005-06-15 08:40:00,2.30884,2.30913,2.30776,2.30854,192900000.0
2005-06-15 08:45:00,2.30849,2.3089,2.30739,2.30739,193799999.0
2005-06-15 08:50:00,2.3076,2.30826,2.30723,2.30741,163600000.0
2005-06-15 08:55:00,2.30745,2.30777,2.30642,2.3065,193100000.0
2005-06-15 09:00:00,2.30638,2.30665,2.30548,2.30603,153200000.0
2005-06-15 09:05:00,2.30583,2.30687,2.30563,2.30666,247800000.0
2005-06-15 09:10:00,2.3062,2.30703,2.30576,2.30691,171700000.0
2005-06-15 09:15:00,2.30644,2.30773,2.30644,2.30697,144200000.0
2005-06-15 09:20:00,2.30713,2.30726,2.30621,2.30705,240400000.0
2005-06-15 09:25:00,2.30689,2.30749,2.30659,2.30749,146800000.0
2005-06-15 09:30:00,2.307,2.30744,2.30657,2.30718,173400000.0
2005-06-15 09:35:00,2.30645,2.30745,2.30645,2.30745,195500000.0
2005-06-15 09:40:00,2.30726,2.30774,2.30673,2.30727,172400000.0
2005-06-15 09:45:00,2.30712,2.30791,2.307,2.3077,224000000.0
2005-06-15 09:50:00,2.30772,2.30772,2.30605,2.30641,211899999.0
2005-06-15 09:55:00,2.30633,2.30726,2.30563,2.30569,193800000.0
2005-06-15 10:00:00,2.30585,2.30605,2.30465,2.30545,244500000.0
2005-06-15 10:05:00,2.30561,2.30612,2.30507,2.30538,193400000.0
2005-06-15 10:10:00,2.30562,2.30562,2.30459,2.30498,191200000.0
2005-06-15 10:15:00,2.30537,2.30709,2.30508,2.30675,166200000.0
2005-06-15 10:20:00,2.30681,2.30703,2.30559,2.30682,178800000.0
2005-06-15 10:25:00,2.30665,2.30762,2.30641,2.30755,176700000.0
2005-06-15 10:30:00,2.3077,2.3077,2.30518,2.306,208300001.0
2005-06-15 10:35:00,2.30619,2.30663,2.30513,2.30643,172900000.0
2005-06-15 10:40:00,2.30615,2.30773,2.30515,2.307,163300000.0
2005-06-15 10:45:00,2.30725,2.30786,2.30648,2.30752,206900000.0
2005-06-15 10:50:00,2.30736,2.30829,2.30697,2.30766,151800000.0
2005-06-15 10:55:00,2.30827,2.30877,2.30708,2.30814,202400000.0
2005-06-15 11:00:00,2.308,2.30854,2.30728,2.3081,174800000.0
2005-06-15 11:05:00,2.30781,2.30817,2.307,2.30799,192200000.0
2005-06-15 11:10:00,2.3084,2.30879,2.30718,2.30845,217000000.0
2005-06-15 11:15:00,2.30872,2.30906,2.30785,2.308,240200000.0
2005-06-15 11:20:00,2.3079,2.3088,2.30768,2.30831,179800000.0
2005-06-15 11:25:00,2.30853,2.30875,2.30776,2.30855,207300000.0
2005-06-15 11:30:00,2.30864,2.30878,2.30697,2.30786,185600000.0
2005-06-15 11:35:00,2.30842,2.30854,2.30716,2.30768,201800000.0
2005-06-15 11:40:00,2.30769,2.30822,2.30688,2.30705,193700001.0
2005-06-15 11:45:00,2.3077,2.30807,2.30711,2.30769,147500000.0
2005-06-15 11:50:00,2.30753,2.30862,2.30751,2.30763,175300000.0
2005-06-15 11:55:00,2.308,2.30825,2.30688,2.30745,211200000.0
2005-06-15 12:00:00,2.30784,2.30809,2.3073,2.30785,182600001.0
2005-06-15 12:05:00,2.3081,2.30847,2.30742,2.30785,186000000.0
2005-06-15 12:10:00,2.30752,2.30908,2.30746,2.30896,158900000.0
2005-06-15 12:15:00,2.30879,2.30926,2.30819,2.30831,177600000.0
2005-06-15 12:20:00,2.30838,2.30922,2.30821,2.30876,179900000.0
2005-06-15 12:25:00,2.30869,2.30935,2.30834,2.30902,183500000.0
2005-06-15 12:30:00,2.30881,2.30975,2.30865,2.30919,139900000.0
2005-06-15 12:35:00,2.30918,2.31034,2.30893,2.31034,163300001.0
2005-06-15 12:40:00,2.31026,2.31082,2.30966,2.31023,193600000.0
2005-06-15 12:45:00,2.31075,2.3111,2.30986,2.31018,189900000.0
2005-06-15 12:50:00,2.31011,2.31095,2.30983,2.31044,211500000.0
2005-06-15 12:55:00,2.3102,2.31046,2.30953,2.31046,216200000.0
2005-06-15 13:00:00,2.31014,2.31059,2.30945,2.31017,212100000.0
2005-06-15 13:05:00,2.31002,2.3107,2.30974,2.30991,168300000.0
2005-06-15 13:10:00,2.31022,2.31055,2.30953,2.30974,187000000.0
2005-06-15 13:15:00,2.30985,2.31012,2.30864,2.3088,191600000.0
2005-06-15 13:20:00,2.30865,2.30992,2.30858,2.30889,188000000.0
2005-06-15 13:25:00,2.30908,2.30959,2.30827,2.30876,142600000.0
2005-06-15 13:30:00,2.30883,2.30962,2.30845,2.30944,179600000.0
2005-06-15 13:35:00,2.30888,2.3093,2.30786,2.30912,245099999.0
2005-06-15 13:40:00,2.30911,2.30969,2.30851,2.30927,212800000.0
2005-06-15 13:45:00,2.30934,2.30972,2.30825,2.30926,165200000.0
2005-06-15 13:50:00,2.30901,2.30932,2.30847,2.30891,186999999.0
2005-06-15 13:55:00,2.30876,2.30921,2.30763,2.30846,228800000.0
2005-06-15 14:00:00,2.30831,2.30915,2.30779,2.30794,167600000.0
2005-06-15 14:05:00,2.30773,2.30856,2.30698,2.3072,185100000.0
2005-06-15 14:10:00,2.3075,2.30799,2.30699,2.30774,211800000.0
2005-06-15 14:15:00,2.30742,2.3084,2.3071,2.30814,222400000.0
2005-06-15 14:20:00,2.30837,2.30924,2.30824,2.30899,191200000.0
2005-06-15 14:25:00,2.30883,2.31087,2.30866,2.31007,237700000.0
2005-06-15 14:30:00,2.31021,2.31233,2.30988,2.31199,180100000.0
2005-06-15 14:35:00,2.31165,2.31271,2.31113,2.31119,210100000.0
2005-06-15 14:40:00,2.31128,2.31133,2.30944,2.31035,171300000.0
2005-06-15 14:45:00,2.3101,2.31074,2.3097,2.31048,187500000.0
2005-06-15 14:50:00,2.31045,2.31164,2.31023,2.31076,161500000.0
2005-06-15 14:55:00,2.31121,2.31165,2.30979,2.31022,161900000.0
2005-06-15 15:00:00,2.31067,2.3114,2.30933,2.31051,211500000.0
2005-06-15 15:05:00,2.31032,2.31209,2.31032,2.31173,165499999.0
2005-06-15 15:10:00,2.31101,2.31164,2.3106,2.31158,152499999.0
2005-06-15 15:15:00,2.3115,2.31304,2.31127,2.3123,188699999.0
2005-06-15 15:20:00,2.31207,2.31287,2.31093,2.31093,157200000.0
2005-06-15 15:25:00,2.31058,2.31203,2.31018,2.31044,196700000.0
2005-06-15 15:30:00,2.31023,2.31087,2.30837,2.30837,202300000.0
2005-06-15 15:35:00,2.30872,2.30943,2.3064,2.30656,220100000.0
2005-06-15 15:40:00,2.30667,2.30879,2.30645,2.30863,193400000.0
2005-06-15 15:45:00,2.30835,2.30955,2.30752,2.30838,251599999.0
2005-06-15 15:50:00,2.30855,2.30906,2.30823,2.30849,180700000.0
2005-06-15 15:55:00,2.30876,2.31018,2.30821,2.30961,200800000.0
2005-06-15 16:00:00,2.3096,2.31099,2.30922,2.31033,165300000.0
2005-06-15 16:05:00,2.31047,2.31127,2.30972,2.31013,216300000.0
2005-06-15 16:10:00,2.31025,2.31092,2.3098,2.30985,239300000.0
2005-06-15 16:15:00,2.31018,2.31159,2.30986,2.31084,152900000.0
2005-06-15 16:20:00,2.31113,2.3116,2.31057,2.3109,152300000.0
2005-06-15 16:25:00,2.31115,2.31211,2.31078,2.31092,201600000.0
2005-06-15 16:30:00,2.31122,2.31129,2.3102,2.31031,168100000.0
2005-06-15 16:35:00,2.3107,2.31129,2.3105,2.31077,151400000.0
2005-06-15 16:40:00,2.31088,2.31202,2.31069,2.31176,210900000.0
2005-06-15 16:45:00,2.31145,2.31304,2.31139,2.31274,201100000.0
2005-06-15 16:50:00,2.3123,2.31329,2.31203,2.31288,210600000.0
2005-06-15 16:55:00,2.31251,2.31304,2.31176,2.31194,182700000.0
2005-06-15 17:00:00,2.31202,2.31324,2.31153,2.31303,217700000.0
2005-06-15 17:05:00,2.31301,2.31359,2.31234,2.31261,207700000.0
2005-06-15 17:10:00,2.31278,2.31353,2.31214,2.31227,145900000.0
2005-06-15 17:15:00,2.31258,2.31354,2.31237,2.31325,151700000.0
2005-06-15 17:20:00,2.3131,2.31329,2.31202,2.31302,247300000.0
2005-06-15 17:25:00,2.31295,2.3138,2.31253,2.3131,185600000.0
2005-06-15 17:30:00,2.31297,2.31399,2.31288,2.31316,170500000.0
2005-06-15 17:35:00,2.31323,2.314,2.31288,2.31288,194700000.0
2005-06-15 17:40:00,2.31276,2.31485,2.31268,2.31438,227500000.0
2005-06-15 17:45:00,2.31408,2.3152,2.31381,2.31483,242899998.0
2005-06-15 17:50:00,2.31448,2.31547,2.31448,2.31521,176000000.0
2005-06-15 17:55:00,2.3148,2.31553,2.31448,2.31504,150900000.0
2005-06-15 18:00:00,2.31503,2.31533,2.31434,2.3149,1391100000.0
2005-06-15 18:05:00,2.31492,2.31505,2.31393,2.31428,1686500000.0
2005-06-15 18:10:00,2.31411,2.31471,2.31362,2.3143,1161800002.0
2005-06-15 18:15:00,2.3143,2.31463,2.31314,2.31355,1337700001.0
2005-06-15 18:20:00,2.31359,2.31435,2.31299,2.31403,1288299999.0
2005-06-15 18:25:00,2.31383,2.31502,2.31322,2.31451,1408200000.0
2005-06-15 18:30:00,2.31468,2.31663,2.31441,2.31627,1345700005.0
2005-06-15 18:35:00,2.31613,2.31653,2.31519,2.31623,555500000.0
2005-06-15 18:40:00,2.31607,2.31648,2.3143,2.3144,673800000.0
2005-06-15 18:45:00,2.31525,2.31679,2.31525,2.31679,294000000.0
2005-06-15 18:50:00,2.31655,2.31831,2.31612,2.31766,720500001.0
2005-06-15 18:55:00,2.31816,2.31856,2.31695,2.31758,697499999.0
2005-06-15 19:00:00,2.31757,2.31835,2.31628,2.31825,440400000.0
2005-06-15 19:05:00,2.31824,2.31825,2.31645,2.31715,773500001.0
2005-06-15 19:10:00,2.31728,2.31824,2.31696,2.31803,457400001.0
2005-06-15 19:15:00,2.3178,2.31822,2.31683,2.3176,469200000.0
2005-06-15 19:20:00,2.31767,2.31795,2.31658,2.31739,507700000.0
2005-06-15 19:25:00,2.31777,2.31811,2.31634,2.31723,503900000.0
2005-06-15 19:30:00,2.31705,2.318,2.31665,2.31745,564499999.0
2005-06-15 19:35:00,2.31715,2.31796,2.31656,2.31759,473399999.0
2005-06-15 19:40:00,2.31746,2.31808,2.31689,2.31734,387700000.0
2005-06-15 19:45:00,2.31723,2.31788,2.31656,2.31712,337400000.0
2005-06-15 19:50:00,2.3172,2.31744,2.31534,2.31592,365399998.0
2005-06-15 19:55:00,2.31552,2.31641,2.31517,2.31562,524500000.0
2005-06-15 20:00:00,2.31556,2.31673,2.31542,2.31576,287000000.0
2005-06-15 20:05:00,2.31569,2.316,2.31434,2.31514,236100000.0
2005-06-15 20:10:00,2.31505,2.31531,2.3138,2.31444,538700000.0
2005-06-15 20:15:00,2.31418,2.31615,2.31407,2.31589,654499999.0
2005-06-15 20:20:00,2.31601,2.31622,2.31441,2.3156,584800000.0
2005-06-15 20:25:00,2.31553,2.31629,2.3151,2.31555,901800000.0
2005-06-15 20:30:00,2.31564,2.31605,2.31487,2.31571,1130400001.0
2005-06-15 20:35:00,2.31503,2.31559,2.31433,2.31512,577200000.0
2005-06-15 20:40:00,2.31491,2.31518,2.31365,2.31448,595600000.0
2005-06-15 20:45:00,2.31474,2.31536,2.31409,2.31518,555999999.0
2005-06-15 20:50:00,2.31479,2.31573,2.31464,2.31554,819800001.0
2005-06-15 20:55:00,2.31549,2.31593,2.31458,2.3153,1000799999.0
2005-06-15 21:00:00,2.31539,2.31576,2.31472,2.31472,822900001.0
2005-06-15 21:05:00,2.31529,2.31572,2.31427,2.31572,235600000.0
2005-06-15 21:10:00,2.31573,2.31589,2.31412,2.31487,499500001.0
2005-06-15 21:15:00,2.31496,2.31573,2.31464,2.31487,652300001.0
2005-06-15 21:20:00,2.31508,2.31558,2.31436,2.31487,781000000.0
2005-06-15 21:25:00,2.31492,2.31577,2.31455,2.31572,293800000.0
2005-06-15 21:30:00,2.31564,2.31568,2.31416,2.31429,481799999.0
2005-06-15 21:35:00,2.31408,2.31494,2.31375,2.31481,238000001.0
2005-06-15 21:40:00,2.31455,2.31533,2.31415,2.31518,361900000.0
2005-06-15 21:45:00,2.31514,2.31542,2.31383,2.31523,407500000.0
2005-06-15 21:50:00,2.31519,2.31545,2.31441,2.31496,249200000.0
2005-06-15 21:55:00,2.31437,2.31557,2.31386,2.31515,391200001.0
2005-06-15 22:00:00,2.31522,2.31574,2.31449,2.31493,341400000.0
2005-06-15 22:05:00,2.31488,2.31554,2.31476,2.31482,179800000.0
2005-06-15 22:10:00,2.31545,2.31545,2.31443,2.31479,216200000.0
2005-06-15 22:15:00,2.31483,2.31553,2.31405,2.31454,316200000.0
2005-06-15 22:20:00,2.31536,2.31566,2.31465,2.31523,278300000.0
2005-06-15 22:25:00,2.3153,2.31601,2.31461,2.3155,340299999.0
2005-06-15 22:30:00,2.31482,2.31599,2.3145,2.31454,275600000.0
2005-06-15 22:35:00,2.3149,2.31526,2.31412,2.31526,165200000.0
2005-06-15 22:40:00,2.31477,2.31547,2.31423,2.31516,329500000.0
2005-06-15 22:45:00,2.31545,2.31626,2.31507,2.31573,349100000.0
2005-06-15 22:50:00,2.31578,2.31583,2.31422,2.31496,208300000.0
2005-06-15 22:55:00,2.31459,2.31576,2.31459,2.31519,225700000.0
2005-06-15 23:00:00,2.31538,2.31582,2.31435,2.31489,156500000.0
2005-06-15 23:05:00,2.31537,2.31549,2.31437,2.31463,217800000.0
2005-06-15 23:10:00,2.31465,2.3151,2.31427,2.31452,216600000.0
2005-06-15 23:15:00,2.31467,2.31477,2.3136,2.31415,172300000.0
2005-06-15 23:20:00,2.31401,2.31474,2.31375,2.31433,187100000.0
2005-06-15 23:25:00,2.31427,2.31457,2.31357,2.31358,226199998.0
2005-06-15 23:30:00,2.31404,2.31446,2.31346,2.31364,230500000.0
2005-06-15 23:35:00,2.31339,2.31473,2.31322,2.31383,196200000.0
2005-06-15 23:40:00,2.31357,2.31417,2.31322,2.31361,155700000.0
2005-06-15 23:45:00,2.31353,2.31509,2.31349,2.31482,163700000.0
2005-06-15 23:50:00,2.31475,2.31527,2.31388,2.31453,175700000.0
2005-06-15 23:55:00,2.31485,2.31486,2.3139,2.31461,178700000.0
2005-06-16 00:00:00,2.31446,2.3149,2.31403,2.31456,188800000.0
2005-06-16 00:05:00,2.31449,2.31492,2.31403,2.31434,152499999.0
2005-06-16 00:10:00,2.31395,2.31473,2.31376,2.31443,192900000.0
2005-06-16 00:15:00,2.3136,2.31461,2.31357,2.31413,204700001.0
2005-06-16 00:20:00,2.31483,2.31492,2.31359,2.31415,197900000.0
2005-06-16 00:25:00,2.31425,2.31498,2.31382,2.3149,218099999.0
2005-06-16 00:30:00,2.31457,2.31523,2.31423,2.31459,168000000.0
2005-06-16 00:35:00,2.31507,2.31535,2.31448,2.31526,181300000.0
2005-06-16 00:40:00,2.31499,2.31534,2.31411,2.31445,169900000.0
2005-06-16 00:45:00,2.31459,2.31504,2.31392,2.31442,226499998.0
2005-06-16 00:50:00,2.31447,2.3153,2.31402,2.31505,197500000.0
2005-06-16 00:55:00,2.3149,2.31543,2.31452,2.31482,167100000.0
2005-06-16 01:00:00,2.31508,2.31575,2.3146,2.31553,206700000.0
2005-06-16 01:05:00,2.31509,2.31562,2.31442,2.31469,165800000.0
2005-06-16 01:10:00,2.31503,2.31559,2.31459,2.31468,176500000.0
2005-06-16 01:15:00,2.31504,2.31566,2.31454,2.31523,170500000.0
2005-06-16 01:20:00,2.31521,2.31538,2.31446,2.3151,206800000.0
2005-06-16 01:25:00,2.31482,2.31554,2.31447,2.31534,153000000.0
2005-06-16 01:30:00,2.31522,2.31569,2.31462,2.31477,224600000.0
2005-06-16 01:35:00,2.31488,2.31535,2.31411,2.31421,168900000.0
2005-06-16 01:40:00,2.3144,2.31479,2.31386,2.3142,169700000.0
2005-06-16 01:45:00,2.31401,2.31449,2.3135,2.31427,188100000.0
2005-06-16 01:50:00,2.31426,2.31476,2.31375,2.31408,187700000.0
2005-06-16 01:55:00,2.31432,2.31512,2.31406,2.31468,195100000.0
2005-06-16 02:00:00,2.31534,2.31534,2.31422,2.3146,182600000.0
2005-06-16 02:05:00,2.31456,2.31514,2.31391,2.31442,169200000.0
2005-06-16 02:10:00,2.31477,2.31477,2.31347,2.31365,186400001.0
2005-06-16 02:15:00,2.31383,2.31435,2.31355,2.31377,212000000.0
2005-06-16 02:20:00,2.31381,2.31395,2.31299,2.31322,202400000.0
2005-06-16 02:25:00,2.31303,2.31387,2.31263,2.31265,190700000.0
2005-06-16 02:30:00,2.31335,2.31374,2.31283,2.31331,198600000.0
2005-06-16 02:35:00,2.31311,2.31383,2.31296,2.31338,196600000.0
2005-06-16 02:40:00,2.31291,2.31385,2.31291,2.31335,207600001.0
2005-06-16 02:45:00,2.31362,2.31417,2.31306,2.3136,229600000.0
2005-06-16 02:50:00,2.3135,2.31417,2.31326,2.31379,165500000.0
2005-06-16 02:55:00,2.3139,2.31491,2.31361,2.31429,179400000.0
2005-06-16 03:00:00,2.31462,2.31485,2.31388,2.3144,201100000.0
2005-06-16 03:05:00,2.3141,2.3148,2.3136,2.31426,170900000.0
2005-06-16 03:10:00,2.31457,2.31536,2.31413,2.31495,179900001.0
2005-06-16 03:15:00,2.31483,2.31511,2.31399,2.31506,184600001.0
2005-06-16 03:20:00,2.31544,2.31552,2.31413,2.31543,185500000.0
2005-06-16 03:25:00,2.31523,2.31591,2.31482,2.31591,209699999.0
2005-06-16 03:30:00,2.31558,2.31592,2.31486,2.31533,186100000.0
2005-06-16 03:35:00,2.31549,2.31583,2.31494,2.31502,220299999.0
2005-06-16 03:40:00,2.31497,2.31579,2.31443,2.31515,185100000.0
2005-06-16 03:45:00,2.31536,2.31577,2.31483,2.31565,214500000.0
2005-06-16 03:50:00,2.31602,2.31614,2.31462,2.31542,212000000.0
2005-06-16 03:55:00,2.31575,2.31589,2.31478,2.31563,195400000.0
2005-06-16 04:00:00,2.3159,2.31647,2.31517,2.31582,186500000.0
2005-06-16 04:05:00,2.31587,2.31655,2.31544,2.31612,213700001.0
2005-06-16 04:10:00,2.3165,2.31707,2.31599,2.31707,244400000.0
2005-06-16 04:15:00,2.31646,2.31697,2.31605,2.31645,190900000.0
2005-06-16 04:20:00,2.31665,2.31682,2.31602,2.3165,183200000.0
2005-06-16 04:25:00,2.3168,2.3168,2.31571,2.31601,202000000.0
2005-06-16 04:30:00,2.31603,2.31666,2.31539,2.31554,202000000.0
2005-06-16 04:35:00,2.31558,2.31655,2.31526,2.31566,238400001.0
2005-06-16 04:40:00,2.31553,2.31604,2.31505,2.31562,176700000.0
2005-06-16 04:45:00,2.31589,2.31606,2.31495,2.31543,193100000.0
2005-06-16 04:50:00,2.3158,2.3163,2.31525,2.31593,199700000.0
2005-06-16 04:55:00,2.31575,2.31708,2.31567,2.31694,183500000.0
2005-06-16 05:00:00,2.31714,2.31714,2.31616,2.31665,166500000.0
2005-06-16 05:05:00,2.31667,2.31681,2.31588,2.31655,207900000.0
2005-06-16 05:10:00,2.31639,2.3171,2.31601,2.31623,208599998.0
2005-06-16 05:15:00,2.3164,2.31699,2.31617,2.31696,180400000.0
2005-06-16 05:20:00,2.31709,2.31723,2.31582,2.31633,177700000.0
2005-06-16 05:25:00,2.31605,2.31721,2.31576,2.31642,211600000.0
2005-06-16 05:30:00,2.3169,2.31722,2.31617,2.31716,164500000.0
2005-06-16 05:35:00,2.31699,2.31741,2.31609,2.31649,207100000.0
2005-06-16 05:40:00,2.31637,2.31698,2.31586,2.3163,175600000.0
2005-06-16 05:45:00,2.31641,2.31847,2.31619,2.31752,206900000.0
2005-06-16 05:50:00,2.3179,2.31894,2.31755,2.31866,175300000.0
2005-06-16 05:55:00,2.31821,2.31857,2.3173,2.31805,174899999.0
2005-06-16 06:00:00,2.31789,2.31843,2.3167,2.317,212000000.0
2005-06-16 06:05:00,2.31684,2.31708,2.31569,2.31624,211400000.0
2005-06-16 06:10:00,2.31635,2.31663,2.3155,2.31628,180900000.0
2005-06-16 06:15:00,2.31613,2.31652,2.31544,2.31606,171200000.0
2005-06-16 06:20:00,2.31586,2.31671,2.31534,2.31586,170600000.0
2005-06-16 06:25:00,2.31568,2.31607,2.315,2.31527,156100000.0
2005-06-16 06:30:00,2.31575,2.31599,2.31488,2.31587,160100000.0
2005-06-16 06:35:00,2.31569,2.31594,2.31493,2.31587,210800000.0
2005-06-16 06:40:00,2.31592,2.31625,2.31528,2.31583,157900000.0
2005-06-16 06:45:00,2.3157,2.31678,2.31542,2.31609,179700000.0
2005-06-16 06:50:00,2.31533,2.3164,2.31515,2.31639,193900000.0
2005-06-16 06:55:00,2.31609,2.31654,2.31537,2.31622,212600000.0
2005-06-16 07:00:00,2.31629,2.31664,2.31573,2.31642,211300000.0
2005-06-16 07:05:00,2.31616,2.31655,2.31574,2.31618,204700000.0
2005-06-16 07:10:00,2.31578,2.31624,2.31529,2.31595,184600000.0
2005-06-16 07:15:00,2.31601,2.31683,2.31566,2.31656,200000000.0
2005-06-16 07:20:00,2.31646,2.31683,2.31603,2.31616,217100001.0
2005-06-16 07:25:00,2.31568,2.31685,2.31568,2.31679,207100000.0
2005-06-16 07:30:00,2.31674,2.31684,2.31597,2.31619,193400000.0
2005-06-16 07:35:00,2.31623,2.31672,2.31581,2.31618,174800000.0
2005-06-16 07:40:00,2.31638,2.3172,2.31615,2.31648,188900000.0
2005-06-16 07:45:00,2.31632,2.31685,2.31597,2.31657,178900001.0
2005-06-16 07:50:00,2.31687,2.31687,2.31575,2.31637,170200000.0
2005-06-16 07:55:00,2.31634,2.31675,2.31591,2.31658,151900000.0
2005-06-16 08:00:00,2.31621,2.31787,2.31605,2.31707,207200000.0
2005-06-16 08:05:00,2.31726,2.31768,2.31661,2.31688,188000000.0
2005-06-16 08:10:00,2.31694,2.31784,2.31659,2.31715,197300000.0
2005-06-16 08:15:00,2.31713,2.31834,2.31675,2.3182,181800000.0
2005-06-16 08:20:00,2.31723,2.31812,2.31704,2.31752,179000000.0
2005-06-16 08:25:00,2.31758,2.31806,2.31714,2.31789,231600000.0
2005-06-16 08:30:00,2.31773,2.31825,2.31726,2.31825,220300000.0
2005-06-16 08:35:00,2.31827,2.31831,2.31742,2.31761,150200000.0
2005-06-16 08:40:00,2.31801,2.3185,2.31744,2.31833,257900000.0
2005-06-16 08:45:00,2.31799,2.31841,2.31729,2.31796,208500000.0
2005-06-16 08:50:00,2.31773,2.3181,2.31712,2.3172,183400000.0
2005-06-16 08:55:00,2.31703,2.31784,2.31692,2.31759,163800000.0
2005-06-16 09:00:00,2.31767,2.31776,2.3164,2.31655,196800000.0
2005-06-16 09:05:00,2.31664,2.3172,2.31547,2.31549,170999999.0
2005-06-16 09:10:00,2.3158,2.31656,2.31536,2.31644,182700000.0
2005-06-16 09:15:00,2.31639,2.31705,2.31576,2.31669,203700000.0
2005-06-16 09:20:00,2.31695,2.31703,2.31533,2.31589,228100000.0
2005-06-16 09:25:00,2.3151,2.31697,2.3151,2.31671,175200000.0
2005-06-16 09:30:00,2.31638,2.3166,2.31481,2.31521,228500000.0
2005-06-16 09:35:00,2.31502,2.31597,2.31451,2.31492,196800000.0
2005-06-16 09:40:00,2.31448,2.316,2.31448,2.31563,152000000.0
2005-06-16 09:45:00,2.31584,2.31611,2.31462,2.31512,171000000.0
2005-06-16 09:50:00,2.31527,2.31565,2.31464,2.31558,207199999.0
2005-06-16 09:55:00,2.31551,2.31643,2.31524,2.31534,146400000.0
2005-06-16 10:00:00,2.31503,2.31607,2.31498,2.31504,160500000.0
2005-06-16 10:05:00,2.3149,2.31554,2.31481,2.315,200600000.0
2005-06-16 10:10:00,2.31493,2.31535,2.31391,2.31455,179600000.0
2005-06-16 10:15:00,2.31464,2.31504,2.31383,2.31447,170100000.0
2005-06-16 10:20:00,2.31462,2.31475,2.313,2.31327,225200000.0
2005-06-16 10:25:00,2.3137,2.314,2.31285,2.31346,183300000.0
2005-06-16 10:30:00,2.31352,2.31377,2.3123,2.31367,141800000.0
2005-06-16 10:35:00,2.31362,2.31368,2.31269,2.31291,213500000.0
2005-06-16 10:40:00,2.31362,2.31397,2.313,2.3135,171200000.0
2005-06-16 10:45:00,2.31338,2.31391,2.313,2.31391,198700000.0
2005-06-16 10:50:00,2.31376,2.314,2.31273,2.31274,176500000.0
2005-06-16 10:55:00,2.31253,2.313,2.31196,2.31221,271100000.0
2005-06-16 11:00:00,2.31201,2.31286,2.31164,2.31222,158500000.0
2005-06-16 11:05:00,2.31193,2.31286,2.31181,2.31264,207400000.0
2005-06-16 11:10:00,2.31195,2.31273,2.31163,2.31238,170400000.0
2005-06-16 11:15:00,2.31234,2.31319,2.31219,2.31273,212000000.0
2005-06-16 11:20:00,2.31293,2.31323,2.31251,2.31255,209700000.0
2005-06-16 11:25:00,2.31262,2.31332,2.31233,2.31315,227100001.0
2005-06-16 11:30:00,2.31314,2.31345,2.31245,2.31345,210100000.0
2005-06-16 11:35:00,2.31353,2.31417,2.31329,2.31378,184600000.0
2005-06-16 11:40:00,2.3134,2.31396,2.31307,2.31348,197500000.0
2005-06-16 11:45:00,2.31349,2.3138,2.31246,2.31304,157900000.0
2005-06-16 11:50:00,2.31343,2.31343,2.3123,2.31299,166299999.0
2005-06-16 11:55:00,2.31281,2.31347,2.31265,2.31278,211300001.0
2005-06-16 12:00:00,2.31275,2.31352,2.31219,2.31283,213200000.0
2005-06-16 12:05:00,2.31283,2.31349,2.31246,2.31324,186600000.0
2005-06-16 12:10:00,2.3133,2.31362,2.31252,2.31309,168800001.0
2005-06-16 12:15:00,2.31304,2.31404,2.31263,2.31374,192200001.0
2005-06-16 12:20:00,2.31291,2.31386,2.31226,2.31274,181300000.0
2005-06-16 12:25:00,2.31322,2.31372,2.31237,2.31278,239400000.0
2005-06-16 12:30:00,2.31278,2.31321,2.31224,2.31297,187300000.0
2005-06-16 12:35:00,2.31235,2.31343,2.31209,2.31308,195100000.0
2005-06-16 12:40:00,2.31287,2.31351,2.3123,2.3131,203500000.0
2005-06-16 12:45:00,2.31308,2.31407,2.31254,2.31342,174900000.0
2005-06-16 12:50:00,2.31371,2.31462,2.31326,2.3141,197600000.0
2005-06-16 12:55:00,2.31428,2.31453,2.31331,2.31446,191500000.0
2005-06-16 13:00:00,2.31429,2.31432,2.31313,2.31336,232599999.0
2005-06-16 13:05:00,2.31315,2.31382,2.31284,2.31378,184600000.0
2005-06-16 13:10:00,2.31382,2.31439,2.31301,2.31351,190499999.0
2005-06-16 13:15:00,2.31341,2.31406,2.31326,2.31389,193100000.0
2005-06-16 13:20:00,2.31401,2.31435,2.31325,2.31422,197199999.0
2005-06-16 13:25:00,2.31364,2.31427,2.31328,2.31381,196200001.0
2005-06-16 13:30:00,2.31362,2.31549,2.31341,2.31495,204000000.0
2005-06-16 13:35:00,2.3143,2.31627,2.3143,2.31592,259199998.0
2005-06-16 13:40:00,2.31573,2.31616,2.3151,2.31547,156600000.0
2005-06-16 13:45:00,2.31565,2.31601,2.31494,2.31566,203500000.0
2005-06-16 13:50:00,2.3156,2.31583,2.31366,2.31379,217300000.0
2005-06-16 13:55:00,2.31341,2.31489,2.31333,2.31489,205299999.0
2005-06-16 14:00:00,2.3142,2.31495,2.31349,2.31396,155200000.0
2005-06-16 14:05:00,2.31387,2.31526,2.31354,2.31454,216800000.0
2005-06-16 14:10:00,2.31485,2.31594,2.31423,2.31594,237399999.0
2005-06-16 14:15:00,2.3156,2.31741,2.3155,2.31663,140600000.0
2005-06-16 14:20:00,2.31666,2.31776,2.31611,2.31755,183600000.0
2005-06-16 14:25:00,2.31755,2.31793,2.31636,2.31733,210399999.0
2005-06-16 14:30:00,2.31725,2.31808,2.31685,2.31807,180100000.0
2005-06-16 14:35:00,2.31775,2.31783,2.31642,2.31689,162800000.0
2005-06-16 14:40:00,2.31695,2.31792,2.31609,2.31762,240000000.0
2005-06-16 14:45:00,2.3177,2.31784,2.31611,2.31629,186200000.0
2005-06-16 14:50:00,2.31604,2.3168,2.31578,2.31653,180200000.0
2005-06-16 14:55:00,2.31623,2.31739,2.31572,2.31628,204300000.0
2005-06-16 15:00:00,2.31616,2.31702,2.31594,2.31668,167900000.0
2005-06-16 15:05:00,2.31687,2.31769,2.31633,2.31718,205000000.0
2005-06-16 15:10:00,2.31727,2.31727,2.31598,2.31652,198600000.0
2005-06-16 15:15:00,2.31722,2.31762,2.31634,2.31686,204999999.0
2005-06-16 15:20:00,2.31707,2.31716,2.31576,2.3165,154700000.0
2005-06-16 15:25:00,2.31578,2.31607,2.31387,2.3158,190200000.0
2005-06-16 15:30:00,2.31583,2.31772,2.31583,2.31747,146200000.0
2005-06-16 15:35:00,2.31772,2.31792,2.31613,2.31713,169100000.0
2005-06-16 15:40:00,2.31742,2.31977,2.31688,2.31958,172900000.0
2005-06-16 15:45:00,2.31982,2.32072,2.31832,2.31967,198900000.0
2005-06-16 15:50:00,2.31962,2.32111,2.31918,2.32039,163700000.0
2005-06-16 15:55:00,2.32052,2.32059,2.31833,2.31892,155100000.0
2005-06-16 16:00:00,2.31855,2.31948,2.31838,2.31881,201200000.0
2005-06-16 16:05:00,2.31887,2.32014,2.31836,2.31981,168800000.0
2005-06-16 16:10:00,2.31987,2.32075,2.31907,2.32069,197100000.0
2005-06-16 16:15:00,2.32105,2.32119,2.32001,2.32072,148500000.0
2005-06-16 16:20:00,2.32127,2.32132,2.32001,2.32044,161900000.0
2005-06-16 16:25:00,2.32092,2.32147,2.32026,2.32057,177400000.0
2005-06-16 16:30:00,2.32063,2.32089,2.31997,2.32069,211300000.0
2005-06-16 16:35:00,2.32074,2.32127,2.31982,2.31982,224300000.0
2005-06-16 16:40:00,2.32025,2.32035,2.31869,2.31918,199100000.0
2005-06-16 16:45:00,2.31905,2.31979,2.31811,2.31894,208200000.0
2005-06-16 16:50:00,2.31915,2.31971,2.31854,2.31912,201600000.0
2005-06-16 16:55:00,2.31879,2.31963,2.3187,2.31892,179900000.0
2005-06-16 17:00:00,2.31937,2.3197,2.31896,2.31948,202600000.0
2005-06-16 17:05:00,2.31938,2.32071,2.3191,2.32029,162400000.0
2005-06-16 17:10:00,2.32023,2.3211,2.31991,2.32063,212100000.0
2005-06-16 17:15:00,2.32062,2.32099,2.31945,2.31981,172100000.0
2005-06-16 17:20:00,2.31962,2.3204,2.31912,2.31929,216900000.0
2005-06-16 17:25:00,2.32072,2.32072,2.31882,2.31882,172600000.0
2005-06-16 17:30:00,2.3187,2.31955,2.3185,2.3191,210000000.0
2005-06-16 17:35:00,2.31954,2.31962,2.31795,2.3188,194000000.0
2005-06-16 17:40:00,2.3189,2.31908,2.31774,2.31831,191100000.0
2005-06-16 17:45:00,2.31823,2.31907,2.31795,2.31877,255200000.0
2005-06-16 17:50:00,2.31884,2.31935,2.31787,2.31922,193600000.0
2005-06-16 17:55:00,2.31929,2.31987,2.31856,2.31945,200300000.0
2005-06-16 18:00:00,2.3202,2.32023,2.31842,2.31917,1507100000.0
2005-06-16 18:05:00,2.3193,2.31942,2.31809,2.31918,1687200001.0
2005-06-16 18:10:00,2.31892,2.32042,2.3187,2.31931,1107600000.0
2005-06-16 18:15:00,2.31951,2.32171,2.31934,2.3208,1403700000.0
2005-06-16 18:20:00,2.3212,2.3213,2.31898,2.31978,1294099997.0
2005-06-16 18:25:00,2.32003,2.32096,2.31893,2.3194,1353600000.0
2005-06-16 18:30:00,2.31944,2.32085,2.31909,2.32059,1238200002.0
2005-06-16 18:35:00,2.32057,2.3222,2.31942,2.32111,532100000.0
2005-06-16 18:40:00,2.32113,2.32191,2.32039,2.32055,657000001.0
2005-06-16 18:45:00,2.32063,2.32107,2.31964,2.3206,277900000.0
2005-06-16 18:50:00,2.32037,2.3214,2.31997,2.32127,629200001.0
2005-06-16 18:55:00,2.32128,2.3219,2.32054,2.32111,698400001.0
2005-06-16 19:00:00,2.32112,2.32191,2.32022,2.32128,407900000.0
2005-06-16 19:05:00,2.32139,2.32139,2.32009,2.3205,764200000.0
2005-06-16 19:10:00,2.32035,2.32182,2.32029,2.32143,399600000.0
2005-06-16 19:15:00,2.32174,2.32205,2.32093,2.32132,431799999.0
2005-06-16 19:20:00,2.32133,2.32187,2.32064,2.32118,587200000.0
2005-06-16 19:25:00,2.32129,2.32171,2.32026,2.32102,576800001.0
2005-06-16 19:30:00,2.32077,2.32152,2.32005,2.32023,598199999.0
2005-06-16 19:35:00,2.31995,2.3205,2.31904,2.31966,351100000.0
2005-06-16 19:40:00,2.31965,2.3206,2.31927,2.3199,372800000.0
2005-06-16 19:45:00,2.31967,2.3198,2.31892,2.31903,315700000.0
2005-06-16 19:50:00,2.31958,2.31988,2.31875,2.31966,348399999.0
2005-06-16 19:55:00,2.31955,2.31992,2.31886,2.31954,437900000.0
2005-06-16 20:00:00,2.31936,2.32019,2.31876,2.31949,292500000.0
2005-06-16 20:05:00,2.3197,2.32109,2.319,2.32044,211000000.0
2005-06-16 20:10:00,2.32057,2.32095,2.31918,2.32024,523700002.0
2005-06-16 20:15:00,2.32002,2.32099,2.31993,2.32081,650799999.0
2005-06-16 20:20:00,2.32076,2.32162,2.3198,2.32093,602700000.0
2005-06-16 20:25:00,2.32082,2.32115,2.32023,2.321,745000000.0
2005-06-16 20:30:00,2.32091,2.32165,2.32002,2.32067,1166600004.0
2005-06-16 20:35:00,2.32059,2.32099,2.31957,2.3203,516300000.0
2005-06-16 20:40:00,2.32032,2.32078,2.31834,2.31885,659300001.0
2005-06-16 20:45:00,2.31941,2.32006,2.31868,2.31919,567700000.0
2005-06-16 20:50:00,2.31898,2.31958,2.31694,2.3177,850400000.0
2005-06-16 20:55:00,2.31735,2.31773,2.31452,2.31634,1065700000.0
2005-06-16 21:00:00,2.31694,2.31752,2.31572,2.31701,904900002.0
2005-06-16 21:05:00,2.31621,2.31722,2.31589,2.31714,227000001.0
2005-06-16 21:10:00,2.317,2.31751,2.31649,2.31693,518800001.0
2005-06-16 21:15:00,2.31686,2.31821,2.31665,2.31728,750600000.0
2005-06-16 21:20:00,2.31755,2.31777,2.31659,2.31705,908700000.0
2005-06-16 21:25:00,2.31699,2.31812,2.3169,2.31745,309700000.0
2005-06-16 21:30:00,2.31707,2.31817,2.31686,2.3173,459300000.0
2005-06-16 21:35:00,2.31708,2.3178,2.31601,2.31712,252500000.0
2005-06-16 21:40:00,2.31787,2.31814,2.31672,2.31762,355600000.0
2005-06-16 21:45:00,2.31781,2.31835,2.31662,2.31774,390500000.0
2005-06-16 21:50:00,2.3174,2.31781,2.31599,2.31781,304100000.0
2005-06-16 21:55:00,2.31785,2.31883,2.31687,2.31871,314600000.0
2005-06-16 22:00:00,2.31872,2.31927,2.31749,2.31828,354500000.0
2005-06-16 22:05:00,2.31835,2.31835,2.31727,2.31763,203800000.0
2005-06-16 22:10:00,2.31731,2.31808,2.31631,2.31761,198900000.0
2005-06-16 22:15:00,2.31804,2.31837,2.31713,2.31773,369200000.0
2005-06-16 22:20:00,2.31773,2.31845,2.31735,2.31803,293800000.0
2005-06-16 22:25:00,2.31763,2.31845,2.31726,2.31825,279600001.0
2005-06-16 22:30:00,2.31773,2.31832,2.31644,2.31755,321800000.0
2005-06-16 22:35:00,2.31775,2.3189,2.31749,2.31791,239800000.0
2005-06-16 22:40:00,2.31864,2.31864,2.31689,2.31742,329600000.0
2005-06-16 22:45:00,2.31736,2.31791,2.3166,2.31766,342900000.0
2005-06-16 22:50:00,2.31759,2.31826,2.31717,2.31804,237700000.0
2005-06-16 22:55:00,2.3178,2.31823,2.31714,2.31784,179700000.0
2005-06-16 23:00:00,2.31764,2.3181,2.31679,2.31748,151200000.0
2005-06-16 23:05:00,2.3175,2.31788,2.31633,2.31686,166000000.0
2005-06-16 23:10:00,2.31662,2.31755,2.31641,2.31729,153700000.0
2005-06-16 23:15:00,2.31723,2.31789,2.317,2.31789,167100000.0
2005-06-16 23:20:00,2.31768,2.31804,2.31715,2.31778,196500000.0
2005-06-16 23:25:00,2.31748,2.31803,2.31658,2.31699,220800000.0
2005-06-16 23:30:00,2.31707,2.31755,2.3166,2.31682,207800000.0
2005-06-16 23:35:00,2.31679,2.31777,2.31673,2.31727,203700000.0
2005-06-16 23:40:00,2.31695,2.31797,2.31693,2.3175,197500000.0
2005-06-16 23:45:00,2.31843,2.31855,2.31707,2.31714,242900000.0
2005-06-16 23:50:00,2.31757,2.31821,2.31687,2.31804,193800001.0
2005-06-16 23:55:00,2.31829,2.31907,2.31757,2.31881,158400000.0
2005-06-17 00:00:00,2.31833,2.3195,2.31795,2.31841,183000001.0
2005-06-17 00:05:00,2.31813,2.31983,2.3181,2.31852,208200000.0
2005-06-17 00:10:00,2.31885,2.31944,2.31852,2.31886,171000000.0
2005-06-17 00:15:00,2.31889,2.3201,2.31844,2.31995,180700000.0
2005-06-17 00:20:00,2.31944,2.32013,2.31864,2.31924,234600000.0
2005-06-17 00:25:00,2.31925,2.3194,2.31861,2.31907,222199999.0
2005-06-17 00:30:00,2.31892,2.31953,2.31835,2.31835,212100000.0
2005-06-17 00:35:00,2.31848,2.31909,2.31788,2.31882,177700000.0
2005-06-17 00:40:00,2.31825,2.3191,2.31755,2.31808,149000000.0
2005-06-17 00:45:00,2.31833,2.31926,2.3175,2.31847,214300000.0
2005-06-17 00:50:00,2.31813,2.31902,2.31778,2.31902,147900000.0
2005-06-17 00:55:00,2.3183,2.31906,2.31761,2.31789,170300000.0
2005-06-17 01:00:00,2.31831,2.31878,2.31794,2.31815,175500000.0
2005-06-17 01:05:00,2.31873,2.31914,2.31807,2.31816,141500000.0
2005-06-17 01:10:00,2.31895,2.31895,2.31804,2.31856,207900000.0
2005-06-17 01:15:00,2.31882,2.31923,2.31798,2.31923,147000000.0
2005-06-17 01:20:00,2.31858,2.31905,2.31781,2.31843,193400000.0
2005-06-17 01:25:00,2.31855,2.31915,2.31794,2.31847,186800000.0
2005-06-17 01:30:00,2.31816,2.31912,2.31803,2.31899,198000000.0
2005-06-17 01:35:00,2.31886,2.31921,2.3182,2.3186,198700000.0
2005-06-17 01:40:00,2.31862,2.31888,2.31765,2.31826,197800001.0
2005-06-17 01:45:00,2.31829,2.31844,2.31676,2.31696,138300000.0
2005-06-17 01:50:00,2.31715,2.31791,2.31598,2.31662,174400000.0
2005-06-17 01:55:00,2.31662,2.31689,2.31478,2.31482,172900000.0
2005-06-17 02:00:00,2.31485,2.31584,2.3142,2.31565,183200000.0
2005-06-17 02:05:00,2.31547,2.31647,2.31517,2.31529,157800000.0
2005-06-17 02:10:00,2.31563,2.31707,2.31525,2.31657,207100000.0
2005-06-17 02:15:00,2.31707,2.31707,2.31535,2.31601,225300000.0
2005-06-17 02:20:00,2.31555,2.31674,2.31555,2.3163,145500000.0
2005-06-17 02:25:00,2.31675,2.31678,2.31557,2.31577,142000000.0
2005-06-17 02:30:00,2.31635,2.31699,2.31584,2.3168,224299999.0
2005-06-17 02:35:00,2.31707,2.31727,2.31593,2.31618,150900000.0
2005-06-17 02:40:00,2.31617,2.31693,2.31577,2.31683,241599999.0
2005-06-17 02:45:00,2.31667,2.31681,2.31583,2.31668,211200000.0
2005-06-17 02:50:00,2.31677,2.318,2.31593,2.31787,171200000.0
2005-06-17 02:55:00,2.31832,2.31836,2.31629,2.31687,186600000.0
2005-06-17 03:00:00,2.31643,2.31779,2.31633,2.31774,129500000.0
2005-06-17 03:05:00,2.31718,2.31789,2.31645,2.31772,172900000.0
2005-06-17 03:10:00,2.31767,2.31801,2.3169,2.3172,203800000.0
2005-06-17 03:15:00,2.31732,2.31882,2.31687,2.31828,140600000.0
2005-06-17 03:20:00,2.31803,2.31876,2.3178,2.31829,155600000.0
2005-06-17 03:25:00,2.31821,2.31915,2.31808,2.31915,137800000.0
2005-06-17 03:30:00,2.31887,2.3195,2.31793,2.31793,201800000.0
2005-06-17 03:35:00,2.31804,2.31872,2.3175,2.31836,190700000.0
2005-06-17 03:40:00,2.3174,2.31846,2.31717,2.31753,222000000.0
2005-06-17 03:45:00,2.3177,2.31792,2.31577,2.31662,157600000.0
2005-06-17 03:50:00,2.31662,2.31721,2.31627,2.31651,179799999.0
2005-06-17 03:55:00,2.3161,2.31692,2.3155,2.31589,192599999.0
2005-06-17 04:00:00,2.31605,2.31685,2.31533,2.31656,209500000.0
2005-06-17 04:05:00,2.31646,2.31693,2.3158,2.31648,186100000.0
2005-06-17 04:10:00,2.3164,2.3166,2.31583,2.31616,161500000.0
2005-06-17 04:15:00,2.3165,2.31657,2.3154,2.31623,193100000.0
2005-06-17 04:20:00,2.31658,2.31658,2.3154,2.31582,186100000.0
2005-06-17 04:25:00,2.3162,2.31763,2.31595,2.3168,216700000.0
2005-06-17 04:30:00,2.31685,2.31792,2.31662,2.31735,187700000.0
2005-06-17 04:35:00,2.31669,2.31759,2.31663,2.31751,199100000.0
2005-06-17 04:40:00,2.31733,2.31796,2.31679,2.31709,171100000.0
2005-06-17 04:45:00,2.31736,2.31752,2.31649,2.3172,168400000.0
2005-06-17 04:50:00,2.31718,2.31783,2.31647,2.31783,202500000.0
2005-06-17 04:55:00,2.31768,2.31798,2.31693,2.31776,168400000.0
2005-06-17 05:00:00,2.31794,2.31837,2.31734,2.31793,212800000.0
2005-06-17 05:05:00,2.3179,2.3182,2.31749,2.31761,145900000.0
2005-06-17 05:10:00,2.31756,2.31825,2.31725,2.31791,216200000.0
2005-06-17 05:15:00,2.31804,2.31846,2.31754,2.31831,252800000.0
2005-06-17 05:20:00,2.31804,2.31816,2.31738,2.31767,166600000.0
2005-06-17 05:25:00,2.3178,2.31826,2.31736,2.31779,156500000.0
2005-06-17 05:30:00,2.31812,2.31835,2.31734,2.31783,216800000.0
2005-06-17 05:35:00,2.31829,2.31842,2.31765,2.31817,191800000.0
2005-06-17 05:40:00,2.31758,2.31841,2.31725,2.31777,203900000.0
2005-06-17 05:45:00,2.31787,2.31803,2.31703,2.31803,173100000.0
2005-06-17 05:50:00,2.31777,2.31811,2.31728,2.31758,214099999.0
2005-06-17 05:55:00,2.31751,2.31826,2.31724,2.31776,120800000.0
2005-06-17 06:00:00,2.31791,2.31852,2.31773,2.31818,171800000.0
2005-06-17 06:05:00,2.31802,2.31849,2.31764,2.31764,156300000.0
2005-06-17 06:10:00,2.31781,2.31861,2.31733,2.31776,183099999.0
2005-06-17 06:15:00,2.31761,2.3183,2.31705,2.3172,191200000.0
2005-06-17 06:20:00,2.31673,2.3181,2.31665,2.31796,162100000.0
2005-06-17 06:25:00,2.31778,2.31822,2.31735,2.31782,133100000.0
2005-06-17 06:30:00,2.31781,2.31814,2.31708,2.31755,158000000.0
2005-06-17 06:35:00,2.31787,2.31797,2.3166,2.31705,207000001.0
2005-06-17 06:40:00,2.31682,2.31746,2.31656,2.31712,183000000.0
2005-06-17 06:45:00,2.31744,2.31764,2.31672,2.31732,165100000.0
2005-06-17 06:50:00,2.31718,2.31753,2.31626,2.31704,190700000.0
2005-06-17 06:55:00,2.31692,2.31745,2.31646,2.31726,159400000.0
2005-06-17 07:00:00,2.31704,2.31753,2.31674,2.3169,182900001.0
2005-06-17 07:05:00,2.31682,2.3173,2.31611,2.31716,193400001.0
2005-06-17 07:10:00,2.317,2.31733,2.31652,2.3168,178500000.0
2005-06-17 07:15:00,2.31714,2.31714,2.31599,2.31617,181000000.0
2005-06-17 07:20:00,2.31597,2.31653,2.31547,2.31572,216300000.0
2005-06-17 07:25:00,2.31587,2.31642,2.31559,2.31599,219900000.0
2005-06-17 07:30:00,2.31625,2.31679,2.31552,2.31654,159400000.0
2005-06-17 07:35:00,2.31667,2.31683,2.31529,2.31607,208200000.0
2005-06-17 07:40:00,2.31614,2.31707,2.31574,2.3159,190700000.0
2005-06-17 07:45:00,2.31606,2.31642,2.31554,2.31589,183300000.0
2005-06-17 07:50:00,2.31595,2.31681,2.3153,2.31669,181200000.0
2005-06-17 07:55:00,2.31663,2.31731,2.31623,2.31663,180700000.0
2005-06-17 08:00:00,2.3171,2.3171,2.31556,2.31609,215999999.0
2005-06-17 08:05:00,2.31655,2.31698,2.31597,2.3166,227300000.0
2005-06-17 08:10:00,2.31646,2.31664,2.31498,2.31591,158600000.0
2005-06-17 08:15:00,2.31572,2.31629,2.31534,2.31609,181700000.0
2005-06-17 08:20:00,2.31589,2.31624,2.3151,2.3158,176400000.0
2005-06-17 08:25:00,2.31552,2.3171,2.31529,2.31679,210400001.0
2005-06-17 08:30:00,2.31662,2.31695,2.31553,2.31595,180600000.0
2005-06-17 08:35:00,2.31587,2.31625,2.31453,2.31464,170400000.0
2005-06-17 08:40:00,2.31486,2.31575,2.3142,2.31553,235899999.0
2005-06-17 08:45:00,2.31545,2.316,2.31459,2.31593,212600000.0
2005-06-17 08:50:00,2.31585,2.31668,2.3156,2.31611,161700000.0
2005-06-17 08:55:00,2.3161,2.31642,2.3155,2.31595,179300000.0
2005-06-17 09:00:00,2.31605,2.31621,2.31478,2.31553,163300000.0
2005-06-17 09:05:00,2.31575,2.31583,2.31372,2.31445,139400000.0
2005-06-17 09:10:00,2.31448,2.3148,2.31337,2.31391,180300000.0
2005-06-17 09:15:00,2.3143,2.31439,2.31334,2.31396,180300000.0
2005-06-17 09:20:00,2.31404,2.31452,2.31337,2.31382,218399998.0
2005-06-17 09:25:00,2.31387,2.31417,2.31308,2.31366,152400000.0
2005-06-17 09:30:00,2.3142,2.31608,2.31392,2.31574,249200000.0
2005-06-17 09:35:00,2.3155,2.31647,2.31501,2.31547,213500000.0
2005-06-17 09:40:00,2.31518,2.31601,2.31506,2.31538,172000000.0
2005-06-17 09:45:00,2.3155,2.31655,2.3155,2.31628,175800000.0
2005-06-17 09:50:00,2.31587,2.31688,2.31547,2.31661,228400000.0
2005-06-17 09:55:00,2.31626,2.3168,2.31575,2.31594,169499999.0
2005-06-17 10:00:00,2.31625,2.31649,2.31566,2.31612,169499999.0
2005-06-17 10:05:00,2.31627,2.31731,2.31579,2.31698,150000000.0
2005-06-17 10:10:00,2.31722,2.3177,2.31663,2.31718,235300000.0
2005-06-17 10:15:00,2.31705,2.31778,2.31681,2.31698,150900001.0
2005-06-17 10:20:00,2.31716,2.31862,2.31716,2.31862,199100000.0
2005-06-17 10:25:00,2.31813,2.31835,2.31694,2.31819,223700000.0
2005-06-17 10:30:00,2.31734,2.31815,2.31694,2.31741,177100000.0
2005-06-17 10:35:00,2.31749,2.31802,2.31691,2.31753,165100000.0
2005-06-17 10:40:00,2.31751,2.31849,2.31717,2.3172,136400000.0
2005-06-17 10:45:00,2.31703,2.31759,2.31607,2.31666,196600000.0
2005-06-17 10:50:00,2.31629,2.31648,2.31536,2.31596,179900000.0
2005-06-17 10:55:00,2.31595,2.31711,2.31546,2.31687,222999999.0
2005-06-17 11:00:00,2.3173,2.31761,2.31651,2.31708,190799999.0
2005-06-17 11:05:00,2.3173,2.31824,2.31646,2.31802,150700000.0
2005-06-17 11:10:00,2.31784,2.31901,2.31784,2.31872,212700001.0
2005-06-17 11:15:00,2.3183,2.31917,2.3178,2.31802,182100000.0
2005-06-17 11:20:00,2.31787,2.32003,2.31748,2.31973,208400000.0
2005-06-17 11:25:00,2.31934,2.32003,2.31826,2.31841,200900000.0
2005-06-17 11:30:00,2.3182,2.31943,2.31814,2.31876,164400000.0
2005-06-17 11:35:00,2.31908,2.32049,2.31897,2.32019,190100000.0
2005-06-17 11:40:00,2.32009,2.32033,2.3192,2.3201,174600000.0
2005-06-17 11:45:00,2.31988,2.32055,2.31929,2.31996,117200000.0
2005-06-17 11:50:00,2.32045,2.32048,2.31941,2.31985,221700001.0
2005-06-17 11:55:00,2.32009,2.3207,2.31926,2.31969,166700000.0
2005-06-17 12:00:00,2.31944,2.3198,2.31847,2.3192,209200000.0
2005-06-17 12:05:00,2.31936,2.31961,2.31822,2.31822,204800000.0
2005-06-17 12:10:00,2.31827,2.31827,2.31603,2.31759,195000000.0
2005-06-17 12:15:00,2.31785,2.31838,2.31652,2.31696,195800000.0
2005-06-17 12:20:00,2.31665,2.3172,2.31622,2.31623,197600000.0
2005-06-17 12:25:00,2.31625,2.31695,2.31604,2.31659,195900000.0
2005-06-17 12:30:00,2.31689,2.31845,2.31645,2.31752,200000000.0
2005-06-17 12:35:00,2.31739,2.31811,2.31695,2.31695,199800000.0
2005-06-17 12:40:00,2.31668,2.31729,2.31553,2.31553,199000000.0
2005-06-17 12:45:00,2.31582,2.31628,2.314,2.31486,202300000.0
2005-06-17 12:50:00,2.3148,2.31591,2.31467,2.3153,203099998.0
2005-06-17 12:55:00,2.31553,2.31578,2.31453,2.31548,210299999.0
2005-06-17 13:00:00,2.31488,2.31609,2.31479,2.31561,208500000.0
2005-06-17 13:05:00,2.31558,2.31562,2.31334,2.31423,175500000.0
2005-06-17 13:10:00,2.31345,2.31506,2.31321,2.31406,179000000.0
2005-06-17 13:15:00,2.31404,2.31472,2.3139,2.31436,193999999.0
2005-06-17 13:20:00,2.31421,2.31457,2.31328,2.31359,201800000.0
2005-06-17 13:25:00,2.31387,2.31405,2.31303,2.31339,199700000.0
2005-06-17 13:30:00,2.31324,2.31467,2.31304,2.31442,206100000.0
2005-06-17 13:35:00,2.31486,2.31617,2.31429,2.31507,213899999.0
2005-06-17 13:40:00,2.31545,2.31587,2.31485,2.31487,160400000.0
2005-06-17 13:45:00,2.31452,2.31513,2.31399,2.31476,172500000.0
2005-06-17 13:50:00,2.31486,2.31517,2.31413,2.31452,167200000.0
2005-06-17 13:55:00,2.31479,2.31499,2.31386,2.31411,184200000.0
2005-06-17 14:00:00,2.31413,2.31446,2.31278,2.31333,121100000.0
2005-06-17 14:05:00,2.3133,2.31347,2.31186,2.31233,155300000.0
2005-06-17 14:10:00,2.31213,2.31299,2.31111,2.31145,197099999.0
2005-06-17 14:15:00,2.31174,2.31204,2.31096,2.31135,222200000.0
2005-06-17 14:20:00,2.31133,2.31196,2.31098,2.311,194300000.0
2005-06-17 14:25:00,2.3113,2.31228,2.31106,2.31169,171100000.0
2005-06-17 14:30:00,2.31205,2.31448,2.31127,2.314,189300000.0
2005-06-17 14:35:00,2.31392,2.31472,2.31341,2.31372,193100000.0
2005-06-17 14:40:00,2.31352,2.31394,2.3118,2.31276,216500000.0
2005-06-17 14:45:00,2.31269,2.3131,2.31184,2.31197,200500000.0
2005-06-17 14:50:00,2.31239,2.31335,2.31133,2.3132,216300000.0
2005-06-17 14:55:00,2.31308,2.31377,2.31291,2.31306,213200000.0
2005-06-17 15:00:00,2.31288,2.31443,2.31287,2.31341,170400000.0
2005-06-17 15:05:00,2.31392,2.31392,2.31255,2.31293,174700000.0
2005-06-17 15:10:00,2.31275,2.31373,2.31253,2.31342,158600000.0
2005-06-17 15:15:00,2.31387,2.3139,2.31251,2.31276,165300000.0
2005-06-17 15:20:00,2.31275,2.31289,2.31179,2.3125,147500000.0
2005-06-17 15:25:00,2.31237,2.31278,2.31139,2.31178,193900000.0
2005-06-17 15:30:00,2.3118,2.31212,2.31118,2.31164,177100000.0
2005-06-17 15:35:00,2.31167,2.31193,2.3104,2.31105,217400000.0
2005-06-17 15:40:00,2.31144,2.31144,2.31015,2.31017,156300000.0
2005-06-17 15:45:00,2.31043,2.31154,2.3098,2.31089,201300000.0
2005-06-17 15:50:00,2.3106,2.31204,2.31037,2.31101,176999999.0
2005-06-17 15:55:00,2.31101,2.31198,2.311,2.31145,197800000.0
2005-06-17 16:00:00,2.31194,2.31205,2.30939,2.30939,254300001.0
2005-06-17 16:05:00,2.30938,2.31045,2.30911,2.31,218000000.0
2005-06-17 16:10:00,2.30978,2.31139,2.30944,2.31025,170200000.0
2005-06-17 16:15:00,2.31021,2.31146,2.3099,2.31082,201200000.0
2005-06-17 16:20:00,2.31082,2.31097,2.31016,2.31053,182500000.0
2005-06-17 16:25:00,2.31018,2.31054,2.30826,2.309,198200001.0
2005-06-17 16:30:00,2.30875,2.30957,2.30727,2.30732,211800000.0
2005-06-17 16:35:00,2.30766,2.30805,2.30643,2.30644,168800000.0
2005-06-17 16:40:00,2.30663,2.30705,2.30425,2.30455,172800000.0
2005-06-17 16:45:00,2.3047,2.30532,2.3035,2.30423,213599999.0
2005-06-17 16:50:00,2.30494,2.30507,2.30237,2.30294,197700000.0
2005-06-17 16:55:00,2.3028,2.30385,2.30223,2.30242,147500000.0
2005-06-17 17:00:00,2.30266,2.30572,2.30256,2.30549,211700000.0
2005-06-17 17:05:00,2.30585,2.3061,2.30354,2.30355,176100000.0
2005-06-17 17:10:00,2.30358,2.30502,2.3033,2.3035,171000000.0
2005-06-17 17:15:00,2.30399,2.30429,2.30329,2.30392,183600000.0
2005-06-17 17:20:00,2.30424,2.30531,2.30333,2.30461,221400000.0
2005-06-17 17:25:00,2.30513,2.30573,2.30469,2.3051,168099999.0
2005-06-17 17:30:00,2.30519,2.30603,2.3049,2.3049,204300000.0
2005-06-17 17:35:00,2.30528,2.30571,2.30419,2.30488,168700000.0
2005-06-17 17:40:00,2.30517,2.30552,2.30454,2.30517,207600000.0
2005-06-17 17:45:00,2.30502,2.30574,2.30486,2.30486,189300000.0
2005-06-17 17:50:00,2.30403,2.30542,2.30403,2.30495,228000001.0
2005-06-17 17:55:00,2.30517,2.30672,2.30492,2.30621,167800000.0
2005-06-17 18:00:00,2.30646,2.30708,2.3059,2.30602,1570299999.0
2005-06-17 18:05:00,2.30658,2.3067,2.30546,2.30624,1758200002.0
2005-06-17 18:10:00,2.30578,2.30711,2.30478,2.3064,1214499999.0
2005-06-17 18:15:00,2.30655,2.3067,2.30537,2.30639,1238799997.0
2005-06-17 18:20:00,2.3061,2.30671,2.30488,2.30554,1310800002.0
2005-06-17 18:25:00,2.30566,2.30626,2.30453,2.30519,1357799998.0
2005-06-17 18:30:00,2.30527,2.30693,2.30493,2.30681,1288699996.0
2005-06-17 18:35:00,2.30669,2.30689,2.30528,2.30617,640500000.0
2005-06-17 18:40:00,2.30604,2.3064,2.305,2.30564,679000000.0
2005-06-17 18:45:00,2.30542,2.30593,2.30446,2.30515,268500000.0
2005-06-17 18:50:00,2.30539,2.30609,2.30479,2.30555,693199999.0
2005-06-17 18:55:00,2.30571,2.30647,2.30505,2.30507,719399999.0
2005-06-17 19:00:00,2.30602,2.30688,2.30549,2.30653,414000000.0
2005-06-17 19:05:00,2.30657,2.30697,2.30533,2.30623,760600000.0
2005-06-17 19:10:00,2.30628,2.30706,2.30568,2.30666,407500000.0
2005-06-17 19:15:00,2.3066,2.30686,2.30564,2.30662,437800000.0
2005-06-17 19:20:00,2.30649,2.30684,2.3057,2.30668,545200000.0
2005-06-17 19:25:00,2.30661,2.307,2.30592,2.3064,480600001.0
2005-06-17 19:30:00,2.30675,2.30718,2.30607,2.3065,534400000.0
2005-06-17 19:35:00,2.3066,2.30731,2.30589,2.30683,394100000.0
2005-06-17 19:40:00,2.30698,2.30698,2.30567,2.30632,432100000.0
2005-06-17 19:45:00,2.30662,2.3069,2.30554,2.30656,300400000.0
2005-06-17 19:50:00,2.3062,2.30673,2.30561,2.30625,323499999.0
2005-06-17 19:55:00,2.30608,2.30672,2.30571,2.3064,447600000.0
2005-06-17 20:00:00,2.30656,2.30705,2.3059,2.3065,230600000.0
2005-06-17 20:05:00,2.30682,2.30687,2.30508,2.30528,244699998.0
2005-06-17 20:10:00,2.30488,2.30531,2.30003,2.30118,587200000.0
2005-06-17 20:15:00,2.30157,2.3029,2.30074,2.3016,633500000.0
2005-06-17 20:20:00,2.30154,2.3022,2.30072,2.30145,603899999.0
2005-06-17 20:25:00,2.30162,2.30234,2.30119,2.3017,855100000.0
2005-06-17 20:30:00,2.30201,2.30225,2.30074,2.30163,1020800000.0
2005-06-17 20:35:00,2.30235,2.30261,2.30128,2.30236,525100000.0
2005-06-17 20:40:00,2.30245,2.30269,2.30117,2.30224,662200000.0
2005-06-17 20:45:00,2.3021,2.30261,2.30026,2.3012,587099998.0
2005-06-17 20:50:00,2.30106,2.30154,2.29972,2.2999,794200000.0
2005-06-17 20:55:00,2.30017,2.30104,2.29963,2.30075,1058600001.0
2005-06-17 21:00:00,2.30087,2.30089,2.29938,2.29997,810399999.0
2005-06-17 21:05:00,2.30006,2.30101,2.29982,2.30063,248600000.0
2005-06-17 21:10:00,2.30073,2.30134,2.29999,2.3008,477000000.0
2005-06-17 21:15:00,2.30079,2.3013,2.30018,2.30101,608300000.0
2005-06-17 21:20:00,2.30035,2.30125,2.30031,2.30104,840100000.0
2005-06-17 21:25:00,2.30083,2.30175,2.30063,2.30133,333300000.0
2005-06-17 21:30:00,2.30182,2.30184,2.30001,2.30063,444600000.0
2005-06-17 21:35:00,2.3006,2.30104,2.30015,2.30079,244700000.0
2005-06-17 21:40:00,2.3003,2.30129,2.2997,2.30098,303500000.0
2005-06-17 21:45:00,2.30091,2.30107,2.29936,2.2994,388000000.0
2005-06-17 21:50:00,2.30007,2.30028,2.29897,2.29901,254200000.0
2005-06-17 21:55:00,2.29997,2.29999,2.29881,2.2998,365999999.0
2005-06-17 22:00:00,2.30007,2.30058,2.29919,2.29961,342500001.0
2005-06-17 22:05:00,2.29957,2.30041,2.29852,2.29989,205900000.0
2005-06-17 22:10:00,2.29998,2.30038,2.29892,2.2992,169300000.0
2005-06-17 22:15:00,2.29889,2.30043,2.29881,2.29963,424100001.0
2005-06-17 22:20:00,2.29953,2.30022,2.29868,2.3001,291000000.0
2005-06-17 22:25:00,2.29989,2.30093,2.29949,2.30072,348600000.0
2005-06-17 22:30:00,2.30012,2.3009,2.29927,2.30007,283800000.0
2005-06-17 22:35:00,2.30041,2.3005,2.29944,2.30015,199900001.0
2005-06-17 22:40:00,2.29967,2.3012,2.29942,2.29998,250400000.0
2005-06-17 22:45:00,2.30005,2.30127,2.29952,2.30109,377500000.0
2005-06-17 22:50:00,2.30091,2.302,2.30056,2.30103,265500000.0
2005-06-17 22:55:00,2.30189,2.3023,2.30108,2.30168,202000000.0
2005-06-19 23:00:00,2.30274,2.30631,2.30274,2.30589,201900000.0
2005-06-19 23:05:00,2.30578,2.30648,2.30561,2.30618,254800000.0
2005-06-19 23:10:00,2.3066,2.30701,2.3058,2.3068,315800001.0
2005-06-19 23:15:00,2.30652,2.30716,2.30628,2.30671,262300000.0
2005-06-19 23:20:00,2.30663,2.30713,2.30621,2.30637,266200000.0
2005-06-19 23:25:00,2.3068,2.30724,2.30619,2.30665,336200000.0
2005-06-19 23:30:00,2.3066,2.30702,2.30589,2.30635,280800000.0
2005-06-19 23:35:00,2.30628,2.30719,2.30605,2.30709,256500000.0
2005-06-19 23:40:00,2.30676,2.30732,2.30641,2.3069,284400000.0
2005-06-19 23:45:00,2.30714,2.30837,2.30676,2.30811,270600000.0
2005-06-19 23:50:00,2.30777,2.30903,2.30708,2.30759,332900000.0
2005-06-19 23:55:00,2.30728,2.30869,2.30699,2.30833,268100000.0
2005-06-20 00:00:00,2.30846,2.30863,2.30652,2.3071,243800000.0
2005-06-20 00:05:00,2.30765,2.30765,2.30636,2.30704,259900000.0
2005-06-20 00:10:00,2.30688,2.30747,2.30645,2.30695,244500000.0
2005-06-20 00:15:00,2.3068,2.30896,2.30665,2.30822,296200000.0
2005-06-20 00:20:00,2.30843,2.30916,2.30764,2.30786,297300000.0
2005-06-20 00:25:00,2.3085,2.30879,2.30768,2.3085,234300000.0
2005-06-20 00:30:00,2.3081,2.30854,2.30711,2.30743,332300000.0
2005-06-20 00:35:00,2.30724,2.30803,2.30645,2.30684,256100000.0
2005-06-20 00:40:00,2.30707,2.3085,2.30695,2.30779,283100000.0
2005-06-20 00:45:00,2.30754,2.3083,2.30716,2.30776,284600001.0
2005-06-20 00:50:00,2.30758,2.30844,2.30715,2.30806,231000000.0
2005-06-20 00:55:00,2.30778,2.3082,2.30677,2.30703,287900000.0
2005-06-20 01:00:00,2.30722,2.30828,2.3066,2.30709,263800000.0
2005-06-20 01:05:00,2.30689,2.30818,2.30679,2.30787,347500000.0
2005-06-20 01:10:00,2.30745,2.30794,2.30697,2.30784,321100000.0
2005-06-20 01:15:00,2.3081,2.30902,2.30695,2.30787,282099999.0
2005-06-20 01:20:00,2.30826,2.30862,2.30724,2.30739,348200000.0
2005-06-20 01:25:00,2.30739,2.30853,2.30689,2.30745,343900000.0
2005-06-20 01:30:00,2.30733,2.30775,2.30648,2.30692,318899999.0
2005-06-20 01:35:00,2.30688,2.30732,2.30561,2.30642,302500000.0
2005-06-20 01:40:00,2.30675,2.30763,2.30621,2.30716,348000000.0
2005-06-20 01:45:00,2.30726,2.30797,2.30657,2.30735,263800000.0
2005-06-20 01:50:00,2.30722,2.30785,2.30676,2.30709,296500000.0
2005-06-20 01:55:00,2.30665,2.30736,2.30624,2.30672,224800000.0
2005-06-20 02:00:00,2.30723,2.30786,2.30661,2.30707,211600000.0
2005-06-20 02:05:00,2.30757,2.30809,2.30729,2.30734,166300000.0
2005-06-20 02:10:00,2.3078,2.30837,2.30728,2.30761,203000001.0
2005-06-20 02:15:00,2.30758,2.30787,2.30705,2.30719,217200000.0
2005-06-20 02:20:00,2.30734,2.30785,2.30669,2.30761,178600000.0
2005-06-20 02:25:00,2.30755,2.30792,2.30714,2.3073,185100000.0
2005-06-20 02:30:00,2.30705,2.30761,2.30596,2.30615,154100000.0
2005-06-20 02:35:00,2.3063,2.30719,2.3061,2.30693,164000000.0
2005-06-20 02:40:00,2.30702,2.30723,2.3063,2.3069,275700000.0
2005-06-20 02:45:00,2.30697,2.30706,2.30586,2.30612,176300000.0
2005-06-20 02:50:00,2.30651,2.30705,2.30627,2.30654,183900000.0
2005-06-20 02:55:00,2.30697,2.30738,2.30646,2.30692,183700000.0
2005-06-20 03:00:00,2.30686,2.30862,2.30654,2.30771,198600001.0
2005-06-20 03:05:00,2.30812,2.30821,2.30666,2.30723,186200000.0
2005-06-20 03:10:00,2.30657,2.3078,2.30617,2.30727,238200000.0
2005-06-20 03:15:00,2.3071,2.30753,2.30605,2.30644,203200000.0
2005-06-20 03:20:00,2.30623,2.3066,2.30557,2.30589,224300000.0
2005-06-20 03:25:00,2.30595,2.30635,2.30483,2.30602,198699999.0
2005-06-20 03:30:00,2.30539,2.30664,2.30525,2.30584,194400000.0
2005-06-20 03:35:00,2.30574,2.30582,2.30455,2.30543,183000000.0
2005-06-20 03:40:00,2.30481,2.3051,2.30419,2.30493,190600000.0
2005-06-20 03:45:00,2.30465,2.3052,2.30432,2.30448,216300000.0
2005-06-20 03:50:00,2.30483,2.30553,2.30455,2.30506,189600000.0
2005-06-20 03:55:00,2.30504,2.30571,2.30467,2.30516,179800000.0
2005-06-20 04:00:00,2.30555,2.30555,2.3044,2.30455,145100000.0
2005-06-20 04:05:00,2.30479,2.30578,2.30462,2.30536,194900000.0
2005-06-20 04:10:00,2.30511,2.30596,2.30464,2.30561,162300000.0
2005-06-20 04:15:00,2.30552,2.30608,2.30521,2.30585,211100000.0
2005-06-20 04:20:00,2.30595,2.30653,2.30525,2.30551,200500000.0
2005-06-20 04:25:00,2.30626,2.30661,2.30562,2.30591,211600001.0
2005-06-20 04:30:00,2.30653,2.30743,2.30571,2.30674,189500000.0
2005-06-20 04:35:00,2.3069,2.30712,2.30593,2.30628,203300000.0
2005-06-20 04:40:00,2.30601,2.30641,2.3056,2.30607,167900000.0
2005-06-20 04:45:00,2.30602,2.30629,2.30539,2.3058,144000000.0
2005-06-20 04:50:00,2.30587,2.30617,2.30479,2.30479,180000000.0
2005-06-20 04:55:00,2.3053,2.30548,2.30409,2.3051,231500001.0
2005-06-20 05:00:00,2.30499,2.30513,2.30404,2.30458,172900000.0
2005-06-20 05:05:00,2.30474,2.30573,2.30442,2.30516,196200000.0
2005-06-20 05:10:00,2.30514,2.30538,2.30427,2.30445,151000000.0
2005-06-20 05:15:00,2.30495,2.30574,2.30448,2.30525,170600000.0
2005-06-20 05:20:00,2.30564,2.30585,2.3048,2.30508,153500000.0
2005-06-20 05:25:00,2.30523,2.30646,2.305,2.30617,185800001.0
2005-06-20 05:30:00,2.30645,2.30663,2.3058,2.30628,208900001.0
2005-06-20 05:35:00,2.30602,2.30715,2.30539,2.30578,182800000.0
2005-06-20 05:40:00,2.305,2.30566,2.30472,2.30537,185700000.0
2005-06-20 05:45:00,2.3056,2.30583,2.30496,2.30549,191600000.0
2005-06-20 05:50:00,2.30479,2.30565,2.30449,2.30564,171000000.0
2005-06-20 05:55:00,2.3051,2.30558,2.30457,2.30557,154200000.0
2005-06-20 06:00:00,2.30535,2.30608,2.30487,2.30537,187400000.0
2005-06-20 06:05:00,2.30532,2.30642,2.3052,2.30549,165400000.0
2005-06-20 06:10:00,2.30562,2.30627,2.30492,2.3059,179600000.0
2005-06-20 06:15:00,2.30581,2.3065,2.30482,2.30643,226699999.0
2005-06-20 06:20:00,2.30631,2.30631,2.30544,2.30611,143000000.0
2005-06-20 06:25:00,2.30576,2.30679,2.30557,2.30646,157400000.0
2005-06-20 06:30:00,2.30583,2.30686,2.30565,2.30565,174800000.0
2005-06-20 06:35:00,2.3061,2.30646,2.30553,2.30636,215400000.0
2005-06-20 06:40:00,2.30629,2.30655,2.30563,2.30652,150700000.0
2005-06-20 06:45:00,2.30645,2.30722,2.30619,2.30665,152100000.0
2005-06-20 06:50:00,2.30717,2.30734,2.30649,2.3067,185400000.0
2005-06-20 06:55:00,2.30663,2.30707,2.30589,2.30629,172900000.0
2005-06-20 07:00:00,2.30651,2.30717,2.30587,2.3062,198700000.0
2005-06-20 07:05:00,2.30632,2.30729,2.30605,2.30687,160400000.0
2005-06-20 07:10:00,2.30699,2.30762,2.30677,2.30727,196799999.0
2005-06-20 07:15:00,2.30741,2.30765,2.30677,2.30725,158300000.0
2005-06-20 07:20:00,2.30691,2.3079,2.30682,2.30726,213000000.0
2005-06-20 07:25:00,2.3073,2.3079,2.30688,2.30725,164800000.0
2005-06-20 07:30:00,2.30708,2.30754,2.30682,2.30712,238000000.0
2005-06-20 07:35:00,2.30745,2.30788,2.30681,2.30768,201200001.0
2005-06-20 07:40:00,2.3082,2.30833,2.30748,2.30783,172300000.0
2005-06-20 07:45:00,2.30782,2.30852,2.30764,2.30789,240900000.0
2005-06-20 07:50:00,2.30796,2.30874,2.30748,2.30857,187300000.0
2005-06-20 07:55:00,2.30823,2.30867,2.30756,2.3078,180100000.0
2005-06-20 08:00:00,2.30776,2.30882,2.30751,2.30806,200400000.0
2005-06-20 08:05:00,2.30825,2.30898,2.30737,2.30848,187400000.0
2005-06-20 08:10:00,2.3083,2.3095,2.30813,2.30831,197900000.0
2005-06-20 08:15:00,2.30842,2.30865,2.30713,2.30816,155100000.0
2005-06-20 08:20:00,2.30793,2.30852,2.30742,2.30801,182500000.0
2005-06-20 08:25:00,2.30816,2.30883,2.30798,2.30871,200600000.0
2005-06-20 08:30:00,2.30866,2.3089,2.30596,2.30672,163900000.0
2005-06-20 08:35:00,2.30648,2.30797,2.30643,2.30769,178500000.0
2005-06-20 08:40:00,2.30744,2.30783,2.30637,2.30659,175800000.0
2005-06-20 08:45:00,2.30665,2.30769,2.30634,2.3073,194100000.0
2005-06-20 08:50:00,2.30713,2.30757,2.30589,2.30593,212200001.0
2005-06-20 08:55:00,2.30573,2.30639,2.30505,2.30546,170300000.0
2005-06-20 09:00:00,2.30548,2.30697,2.30548,2.30684,132700000.0
2005-06-20 09:05:00,2.30675,2.30734,2.30628,2.30678,145400000.0
2005-06-20 09:10:00,2.30688,2.30742,2.3065,2.30711,189100000.0
2005-06-20 09:15:00,2.30722,2.30734,2.30475,2.30484,225300000.0
2005-06-20 09:20:00,2.30499,2.30584,2.30345,2.30395,192900000.0
2005-06-20 09:25:00,2.30393,2.30435,2.30286,2.30377,215500000.0
2005-06-20 09:30:00,2.30372,2.30424,2.30323,2.30384,184600000.0
2005-06-20 09:35:00,2.30385,2.30497,2.30374,2.30472,178600000.0
2005-06-20 09:40:00,2.30461,2.30485,2.30395,2.30436,203299999.0
2005-06-20 09:45:00,2.3046,2.30499,2.30416,2.30444,194800000.0
2005-06-20 09:50:00,2.30427,2.30503,2.3037,2.30458,200000000.0
2005-06-20 09:55:00,2.30452,2.30481,2.3032,2.30341,232099999.0
2005-06-20 10:00:00,2.30359,2.30562,2.30353,2.30555,178200000.0
2005-06-20 10:05:00,2.30542,2.30725,2.30515,2.3068,210600000.0
2005-06-20 10:10:00,2.30659,2.30798,2.30638,2.30726,225600000.0
2005-06-20 10:15:00,2.30747,2.30841,2.30667,2.30803,184200000.0
2005-06-20 10:20:00,2.30823,2.30901,2.30776,2.30863,213200000.0
2005-06-20 10:25:00,2.30853,2.30897,2.30726,2.3082,175900000.0
2005-06-20 10:30:00,2.30846,2.30892,2.30809,2.30843,198100000.0
2005-06-20 10:35:00,2.30845,2.30934,2.30816,2.30934,194400000.0
2005-06-20 10:40:00,2.30912,2.30948,2.30831,2.30845,181500000.0
2005-06-20 10:45:00,2.30844,2.30866,2.30706,2.30796,168800000.0
2005-06-20 10:50:00,2.30757,2.30841,2.30714,2.30817,166500000.0
2005-06-20 10:55:00,2.308,2.30827,2.30705,2.308,229699998.0
2005-06-20 11:00:00,2.30778,2.30816,2.30698,2.30792,197100000.0
2005-06-20 11:05:00,2.30773,2.30856,2.30726,2.3084,173700000.0
2005-06-20 11:10:00,2.30826,2.30844,2.30754,2.30831,191500000.0
2005-06-20 11:15:00,2.30793,2.30857,2.30758,2.30813,210700000.0
2005-06-20 11:20:00,2.30857,2.3086,2.30757,2.30815,216100000.0
2005-06-20 11:25:00,2.30765,2.30852,2.30753,2.3082,204199999.0
2005-06-20 11:30:00,2.30814,2.30877,2.30787,2.30862,181200000.0
2005-06-20 11:35:00,2.30864,2.30869,2.3076,2.30773,184600000.0
2005-06-20 11:40:00,2.30814,2.30882,2.3077,2.30827,181900000.0
2005-06-20 11:45:00,2.30831,2.30884,2.3074,2.30802,199800000.0
2005-06-20 11:50:00,2.30808,2.30897,2.30786,2.30882,147000000.0
2005-06-20 11:55:00,2.30876,2.30925,2.30854,2.30891,194000000.0
2005-06-20 12:00:00,2.30937,2.30952,2.30829,2.30829,156700000.0
2005-06-20 12:05:00,2.30857,2.31001,2.30805,2.30806,167099998.0
2005-06-20 12:10:00,2.3084,2.3088,2.30791,2.30836,159400000.0
2005-06-20 12:15:00,2.3085,2.30896,2.30795,2.30874,192600000.0
2005-06-20 12:20:00,2.30871,2.30881,2.30788,2.30819,158700000.0
2005-06-20 12:25:00,2.30859,2.30919,2.30769,2.30831,232499999.0
2005-06-20 12:30:00,2.30837,2.30877,2.30769,2.30803,207000000.0
2005-06-20 12:35:00,2.3085,2.30922,2.30769,2.30774,158500000.0
2005-06-20 12:40:00,2.30776,2.30906,2.30757,2.30867,157800000.0
2005-06-20 12:45:00,2.30832,2.30888,2.30791,2.30847,177800000.0
2005-06-20 12:50:00,2.30874,2.30921,2.30805,2.30911,192500000.0
2005-06-20 12:55:00,2.3089,2.3095,2.30818,2.30906,194300000.0
2005-06-20 13:00:00,2.30894,2.30927,2.30827,2.30925,213500000.0
2005-06-20 13:05:00,2.30922,2.30943,2.30841,2.30878,187500000.0
2005-06-20 13:10:00,2.30922,2.30981,2.30888,2.30943,191900000.0
2005-06-20 13:15:00,2.30956,2.31011,2.30907,2.30956,186500000.0
2005-06-20 13:20:00,2.30924,2.30971,2.30854,2.30856,166900001.0
2005-06-20 13:25:00,2.30807,2.30912,2.3076,2.30833,176299999.0
2005-06-20 13:30:00,2.30782,2.30833,2.30751,2.30795,192300000.0
2005-06-20 13:35:00,2.30822,2.30829,2.30729,2.30767,200600000.0
2005-06-20 13:40:00,2.30789,2.3086,2.30742,2.30771,244800000.0
2005-06-20 13:45:00,2.30768,2.30815,2.30709,2.30798,165900000.0
2005-06-20 13:50:00,2.30784,2.30869,2.3064,2.30817,140400000.0
2005-06-20 13:55:00,2.30851,2.30896,2.3077,2.30815,213800000.0
2005-06-20 14:00:00,2.3082,2.30914,2.30801,2.30914,187700000.0
2005-06-20 14:05:00,2.30901,2.30947,2.30847,2.30873,161700000.0
2005-06-20 14:10:00,2.30917,2.31034,2.30796,2.31034,207100000.0
2005-06-20 14:15:00,2.31002,2.31023,2.30897,2.30982,194100001.0
2005-06-20 14:20:00,2.30987,2.30994,2.30872,2.30898,152300000.0
2005-06-20 14:25:00,2.30914,2.30956,2.30766,2.30929,164900000.0
2005-06-20 14:30:00,2.30932,2.30966,2.30878,2.30926,220000000.0
2005-06-20 14:35:00,2.30933,2.31113,2.30933,2.31083,180000000.0
2005-06-20 14:40:00,2.31058,2.31148,2.31012,2.31105,267499999.0
2005-06-20 14:45:00,2.31135,2.31193,2.31111,2.31184,203400000.0
2005-06-20 14:50:00,2.31181,2.31217,2.31127,2.3116,152100000.0
2005-06-20 14:55:00,2.31144,2.31269,2.31125,2.31254,197000000.0
2005-06-20 15:00:00,2.31273,2.31411,2.31269,2.31391,205200000.0
2005-06-20 15:05:00,2.31396,2.31526,2.31385,2.31483,159100000.0
2005-06-20 15:10:00,2.31479,2.31485,2.31399,2.31435,148199999.0
2005-06-20 15:15:00,2.31417,2.3145,2.31314,2.31427,195300000.0
2005-06-20 15:20:00,2.31419,2.31477,2.31358,2.31392,185900000.0
2005-06-20 15:25:00,2.31386,2.31414,2.31223,2.31264,172100001.0
2005-06-20 15:30:00,2.3128,2.31313,2.31232,2.31288,232600000.0
2005-06-20 15:35:00,2.31327,2.31395,2.31278,2.31335,201200001.0
2005-06-20 15:40:00,2.31356,2.31493,2.31307,2.31482,182000000.0
2005-06-20 15:45:00,2.31478,2.31611,2.31435,2.3155,218600000.0
2005-06-20 15:50:00,2.31542,2.31663,2.31523,2.31644,182400001.0
2005-06-20 15:55:00,2.3165,2.31658,2.31528,2.31531,196800000.0
2005-06-20 16:00:00,2.31519,2.31649,2.31475,2.31636,176800000.0
2005-06-20 16:05:00,2.31688,2.31743,2.31658,2.31715,204600000.0
2005-06-20 16:10:00,2.31736,2.31753,2.3165,2.31724,178400000.0
2005-06-20 16:15:00,2.31741,2.3178,2.31681,2.31735,212599999.0
2005-06-20 16:20:00,2.31725,2.31818,2.31677,2.31701,171300000.0
2005-06-20 16:25:00,2.31697,2.31752,2.31634,2.31684,189600001.0
2005-06-20 16:30:00,2.317,2.31835,2.31685,2.31814,165000000.0
2005-06-20 16:35:00,2.3185,2.31892,2.31809,2.31837,206400000.0
2005-06-20 16:40:00,2.31848,2.31873,2.31754,2.31799,183000000.0
2005-06-20 16:45:00,2.31787,2.31905,2.31752,2.31889,197500000.0
2005-06-20 16:50:00,2.31888,2.3199,2.31843,2.31903,186600000.0
2005-06-20 16:55:00,2.31928,2.32088,2.31916,2.32072,155700000.0
2005-06-20 17:00:00,2.32084,2.32128,2.32025,2.32112,242600001.0
2005-06-20 17:05:00,2.32091,2.32123,2.31996,2.32018,210900000.0
2005-06-20 17:10:00,2.32037,2.32037,2.31915,2.32014,225200000.0
2005-06-20 17:15:00,2.31966,2.32078,2.31932,2.32045,193700000.0
2005-06-20 17:20:00,2.32049,2.32068,2.31964,2.32028,217800000.0
2005-06-20 17:25:00,2.32008,2.32121,2.31982,2.31982,121300000.0
2005-06-20 17:30:00,2.32039,2.32078,2.32001,2.32022,203000000.0
2005-06-20 17:35:00,2.32037,2.32122,2.32009,2.32086,197600000.0
2005-06-20 17:40:00,2.32121,2.3217,2.31924,2.31924,178200000.0
2005-06-20 17:45:00,2.31947,2.32015,2.31903,2.3197,159800000.0
2005-06-20 17:50:00,2.32012,2.32042,2.31948,2.32021,218700000.0
2005-06-20 17:55:00,2.32015,2.32027,2.3184,2.31868,175600000.0
2005-06-20 18:00:00,2.31893,2.31994,2.3185,2.31882,1416999999.0
2005-06-20 18:05:00,2.31895,2.31988,2.31806,2.31978,1788799998.0
2005-06-20 18:10:00,2.31967,2.32019,2.31775,2.31801,1287599999.0
2005-06-20 18:15:00,2.31767,2.31839,2.31716,2.31761,1319400001.0
2005-06-20 18:20:00,2.31773,2.31833,2.31719,2.31783,1392499999.0
2005-06-20 18:25:00,2.31778,2.31872,2.31738,2.31768,1438599998.0
2005-06-20 18:30:00,2.31802,2.31836,2.31733,2.31769,1284999998.0
2005-06-20 18:35:00,2.31767,2.31836,2.31721,2.31826,599400000.0
2005-06-20 18:40:00,2.31819,2.31874,2.31772,2.31804,640400001.0
2005-06-20 18:45:00,2.31831,2.3188,2.31752,2.31859,267699999.0
2005-06-20 18:50:00,2.31782,2.31836,2.31702,2.31748,665200000.0
2005-06-20 18:55:00,2.3171,2.31798,2.31693,2.31734,744199999.0
2005-06-20 19:00:00,2.3174,2.31817,2.31682,2.31763,457600000.0
2005-06-20 19:05:00,2.31776,2.31828,2.31721,2.31755,832800002.0
2005-06-20 19:10:00,2.31748,2.31825,2.31691,2.318,361700000.0
2005-06-20 19:15:00,2.31795,2.3185,2.31735,2.3177,415800000.0
2005-06-20 19:20:00,2.31775,2.31882,2.31724,2.31835,547799999.0
2005-06-20 19:25:00,2.31796,2.31848,2.31728,2.31728,559399999.0
2005-06-20 19:30:00,2.31763,2.31818,2.31739,2.31768,599400000.0
2005-06-20 19:35:00,2.31748,2.31808,2.31708,2.31782,414100000.0
2005-06-20 19:40:00,2.31821,2.31839,2.31715,2.31763,421800000.0
2005-06-20 19:45:00,2.31757,2.31842,2.31738,2.31758,296300000.0
2005-06-20 19:50:00,2.31803,2.31852,2.31724,2.31763,315200001.0
2005-06-20 19:55:00,2.31775,2.31818,2.31633,2.31766,423000000.0
2005-06-20 20:00:00,2.318,2.31873,2.31738,2.31845,266100001.0
2005-06-20 20:05:00,2.31917,2.31929,2.31775,2.31869,227200001.0
2005-06-20 20:10:00,2.31872,2.31903,2.31784,2.31805,458000000.0
2005-06-20 20:15:00,2.31856,2.31944,2.31826,2.31895,561600001.0
2005-06-20 20:20:00,2.31903,2.3193,2.31786,2.31844,651099999.0
2005-06-20 20:25:00,2.31801,2.3184,2.31706,2.31798,789599999.0
2005-06-20 20:30:00,2.31812,2.3186,2.31694,2.31749,1162099999.0
2005-06-20 20:35:00,2.31798,2.31802,2.31686,2.31697,541700000.0
2005-06-20 20:40:00,2.31676,2.3177,2.31636,2.31713,586700000.0
2005-06-20 20:45:00,2.31726,2.31776,2.3162,2.31723,555799998.0
2005-06-20 20:50:00,2.31725,2.31756,2.31619,2.31723,830600000.0
2005-06-20 20:55:00,2.31717,2.31783,2.31626,2.3174,983400000.0
2005-06-20 21:00:00,2.3175,2.31795,2.31681,2.31747,841000001.0
2005-06-20 21:05:00,2.31756,2.31779,2.31653,2.31734,242600000.0
2005-06-20 21:10:00,2.3175,2.31808,2.31708,2.31765,522400000.0
2005-06-20 21:15:00,2.31732,2.31752,2.31652,2.31748,637900000.0
2005-06-20 21:20:00,2.31719,2.31753,2.31617,2.31688,844800000.0
2005-06-20 21:25:00,2.31694,2.31775,2.31652,2.31716,323000000.0
2005-06-20 21:30:00,2.31744,2.31788,2.31674,2.31705,407800000.0
2005-06-20 21:35:00,2.31731,2.31803,2.31701,2.31701,196599999.0
2005-06-20 21:40:00,2.31761,2.31761,2.31637,2.31745,314600000.0
2005-06-20 21:45:00,2.31733,2.31763,2.31645,2.31737,404800000.0
2005-06-20 21:50:00,2.31717,2.31764,2.31673,2.3171,276699999.0
2005-06-20 21:55:00,2.31674,2.31782,2.31655,2.31745,370099999.0
2005-06-20 22:00:00,2.31741,2.31796,2.31682,2.31752,364799999.0
2005-06-20 22:05:00,2.31754,2.31841,2.31729,2.31802,154200000.0
2005-06-20 22:10:00,2.31848,2.31887,2.31751,2.3185,222800000.0
2005-06-20 22:15:00,2.31842,2.31884,2.31789,2.31847,353400000.0
2005-06-20 22:20:00,2.31848,2.31938,2.3183,2.31914,263000001.0
2005-06-20 22:25:00,2.31933,2.31974,2.31859,2.31947,304199999.0
2005-06-20 22:30:00,2.31927,2.31972,2.3187,2.31972,321500000.0
2005-06-20 22:35:00,2.31971,2.31971,2.31861,2.31894,199200000.0
2005-06-20 22:40:00,2.31858,2.31975,2.31833,2.31895,337600000.0
2005-06-20 22:45:00,2.31912,2.31976,2.31831,2.31871,334800001.0
2005-06-20 22:50:00,2.31873,2.31914,2.31679,2.31859,275100000.0
2005-06-20 22:55:00,2.31861,2.31868,2.31758,2.31758,225800000.0
2005-06-20 23:00:00,2.31748,2.31843,2.31665,2.31823,182100000.0
2005-06-20 23:05:00,2.31726,2.31821,2.31697,2.31736,154500000.0
2005-06-20 23:10:00,2.31759,2.3188,2.31743,2.31856,172100000.0
2005-06-20 23:15:00,2.31892,2.31951,2.31807,2.31937,161200000.0
2005-06-20 23:20:00,2.31912,2.31917,2.31786,2.31841,142100000.0
2005-06-20 23:25:00,2.31847,2.31867,2.31745,2.31852,208500000.0
2005-06-20 23:30:00,2.3176,2.31878,2.31746,2.31784,214199999.0
2005-06-20 23:35:00,2.31768,2.31843,2.31741,2.31812,250600000.0
2005-06-20 23:40:00,2.31804,2.31845,2.3174,2.31812,225000001.0
2005-06-20 23:45:00,2.31801,2.31889,2.3179,2.31829,191700000.0
2005-06-20 23:50:00,2.31825,2.31909,2.31783,2.31859,192800000.0
2005-06-20 23:55:00,2.31829,2.31913,2.31791,2.31859,190800000.0
2005-06-21 00:00:00,2.3187,2.31907,2.31814,2.3182,236200000.0
2005-06-21 00:05:00,2.31812,2.31917,2.31797,2.31904,176500000.0
2005-06-21 00:10:00,2.31863,2.31909,2.31808,2.31833,176800000.0
2005-06-21 00:15:00,2.31843,2.31915,2.31806,2.31872,197200000.0
2005-06-21 00:20:00,2.31855,2.31878,2.31761,2.31826,216800000.0
2005-06-21 00:25:00,2.31847,2.31847,2.3161,2.31732,205999999.0
2005-06-21 00:30:00,2.31677,2.31747,2.31642,2.31706,186500000.0
2005-06-21 00:35:00,2.31705,2.31757,2.31653,2.31678,200500000.0
2005-06-21 00:40:00,2.31686,2.31755,2.31658,2.31681,185700000.0
2005-06-21 00:45:00,2.31651,2.31722,2.31614,2.31644,131000000.0
2005-06-21 00:50:00,2.3168,2.31718,2.31614,2.31643,175500000.0
2005-06-21 00:55:00,2.31651,2.31703,2.3154,2.31553,186600001.0
2005-06-21 01:00:00,2.3156,2.31664,2.31512,2.31576,189500000.0
2005-06-21 01:05:00,2.31563,2.31602,2.31513,2.31543,138200000.0
2005-06-21 01:10:00,2.31552,2.3164,2.31534,2.31576,204200000.0
2005-06-21 01:15:00,2.31553,2.31641,2.31528,2.3162,179200000.0
2005-06-21 01:20:00,2.31597,2.31649,2.31525,2.31527,184500000.0
2005-06-21 01:25:00,2.31498,2.31638,2.31494,2.31578,244100000.0
2005-06-21 01:30:00,2.31573,2.31659,2.31523,2.31627,253100001.0
2005-06-21 01:35:00,2.31561,2.31723,2.31561,2.31655,213100000.0
2005-06-21 01:40:00,2.31593,2.3169,2.31555,2.31585,177300000.0
2005-06-21 01:45:00,2.31585,2.31649,2.31527,2.31594,179100000.0
2005-06-21 01:50:00,2.31533,2.31612,2.3151,2.31511,155400000.0
2005-06-21 01:55:00,2.315,2.31593,2.31465,2.31523,193000000.0
2005-06-21 02:00:00,2.31581,2.31627,2.31518,2.31537,203500000.0
2005-06-21 02:05:00,2.31557,2.31557,2.31387,2.31503,183800000.0
2005-06-21 02:10:00,2.31503,2.31542,2.31414,2.31417,170700000.0
2005-06-21 02:15:00,2.31431,2.31457,2.31307,2.31363,187900000.0
2005-06-21 02:20:00,2.31405,2.31443,2.31275,2.3143,219800000.0
2005-06-21 02:25:00,2.31422,2.31513,2.3137,2.31485,146100000.0
2005-06-21 02:30:00,2.3149,2.31524,2.31409,2.31466,211199998.0
2005-06-21 02:35:00,2.31433,2.31561,2.31432,2.31542,194300000.0
2005-06-21 02:40:00,2.31515,2.31575,2.3147,2.31524,202300000.0
2005-06-21 02:45:00,2.31505,2.31548,2.31421,2.31519,204200000.0
2005-06-21 02:50:00,2.31502,2.3152,2.31415,2.31478,169800000.0
2005-06-21 02:55:00,2.3146,2.31487,2.31366,2.31427,196599999.0
2005-06-21 03:00:00,2.31411,2.31602,2.31399,2.31557,188500000.0
2005-06-21 03:05:00,2.31603,2.31639,2.31445,2.31614,179100000.0
2005-06-21 03:10:00,2.31654,2.31659,2.31548,2.31658,176900000.0
2005-06-21 03:15:00,2.31639,2.3166,2.31556,2.31589,156500000.0
2005-06-21 03:20:00,2.31631,2.31646,2.3156,2.31634,219900001.0
2005-06-21 03:25:00,2.31662,2.31662,2.31569,2.31614,166500000.0
2005-06-21 03:30:00,2.3159,2.3166,2.31553,2.3158,203200000.0
2005-06-21 03:35:00,2.31606,2.31652,2.31524,2.31592,195600000.0
2005-06-21 03:40:00,2.31562,2.31618,2.31514,2.31514,206299998.0
2005-06-21 03:45:00,2.31498,2.31616,2.31498,2.31545,198800000.0
2005-06-21 03:50:00,2.31558,2.31698,2.31552,2.3161,201800000.0
2005-06-21 03:55:00,2.31645,2.31688,2.31585,2.31633,166900000.0
2005-06-21 04:00:00,2.31668,2.317,2.31568,2.31648,187800000.0
2005-06-21 04:05:00,2.31633,2.31731,2.31626,2.31691,185000000.0
2005-06-21 04:10:00,2.31666,2.31718,2.31574,2.31687,178200000.0
2005-06-21 04:15:00,2.3165,2.31687,2.31559,2.31608,224900000.0
2005-06-21 04:20:00,2.31635,2.31693,2.31548,2.31642,230700000.0
2005-06-21 04:25:00,2.31603,2.31676,2.31595,2.31626,190100000.0
2005-06-21 04:30:00,2.31621,2.31666,2.31569,2.31666,230499999.0
2005-06-21 04:35:00,2.31637,2.31697,2.31573,2.31599,183100000.0
2005-06-21 04:40:00,2.3157,2.31688,2.31561,2.31633,193700000.0
2005-06-21 04:45:00,2.31623,2.31667,2.31545,2.31615,168900000.0
2005-06-21 04:50:00,2.31567,2.31631,2.31509,2.31565,218000000.0
2005-06-21 04:55:00,2.31543,2.31625,2.3153,2.31581,150900000.0
2005-06-21 05:00:00,2.31558,2.31609,2.3151,2.31609,239500000.0
2005-06-21 05:05:00,2.31598,2.31618,2.31508,2.31549,208500001.0
2005-06-21 05:10:00,2.31565,2.31604,2.31506,2.31585,251099998.0
2005-06-21 05:15:00,2.31585,2.31654,2.31527,2.31574,163700000.0
2005-06-21 05:20:00,2.31569,2.3164,2.31536,2.31599,205799998.0
2005-06-21 05:25:00,2.316,2.31639,2.31552,2.31568,203100000.0
2005-06-21 05:30:00,2.31588,2.31651,2.31508,2.31566,228000000.0
2005-06-21 05:35:00,2.31553,2.31652,2.31542,2.31581,206600000.0
2005-06-21 05:40:00,2.31608,2.31634,2.31533,2.31584,157800000.0
2005-06-21 05:45:00,2.31579,2.31703,2.3154,2.31703,174400000.0
2005-06-21 05:50:00,2.31657,2.31688,2.31584,2.31688,179400000.0
2005-06-21 05:55:00,2.3168,2.31754,2.31628,2.31656,199199999.0
2005-06-21 06:00:00,2.31747,2.31747,2.31611,2.31647,205000000.0
2005-06-21 06:05:00,2.31689,2.31764,2.31652,2.31679,171100000.0
2005-06-21 06:10:00,2.31699,2.31723,2.31628,2.31698,181200000.0
2005-06-21 06:15:00,2.31683,2.31713,2.31605,2.31682,186400000.0
2005-06-21 06:20:00,2.31635,2.31701,2.31623,2.31683,163500000.0
2005-06-21 06:25:00,2.31661,2.31704,2.31613,2.31652,165600000.0
2005-06-21 06:30:00,2.31664,2.31727,2.31622,2.31723,206099999.0
2005-06-21 06:35:00,2.31689,2.31792,2.31661,2.31747,225200000.0
2005-06-21 06:40:00,2.31724,2.31738,2.31626,2.31702,175100000.0
2005-06-21 06:45:00,2.31715,2.31732,2.31621,2.31709,174800000.0
2005-06-21 06:50:00,2.31727,2.31737,2.31649,2.31722,181800000.0
2005-06-21 06:55:00,2.31683,2.31768,2.3164,2.31735,172900000.0
2005-06-21 07:00:00,2.31696,2.31774,2.31665,2.31673,194100000.0
2005-06-21 07:05:00,2.3174,2.31857,2.31702,2.31816,146800000.0
2005-06-21 07:10:00,2.31843,2.31852,2.3178,2.31786,195700000.0
2005-06-21 07:15:00,2.31798,2.31839,2.3175,2.31833,181400000.0
2005-06-21 07:20:00,2.31827,2.31839,2.31741,2.31783,202200000.0
2005-06-21 07:25:00,2.31812,2.31843,2.31736,2.31842,167900000.0
2005-06-21 07:30:00,2.31807,2.31826,2.31683,2.31774,136300000.0
2005-06-21 07:35:00,2.31798,2.31801,2.31665,2.31708,200100000.0
2005-06-21 07:40:00,2.317,2.31845,2.31683,2.31822,179200000.0
2005-06-21 07:45:00,2.31778,2.31855,2.3173,2.3181,195400000.0
2005-06-21 07:50:00,2.31832,2.31849,2.31736,2.3182,176400000.0
2005-06-21 07:55:00,2.31795,2.31852,2.31765,2.31799,240699998.0
2005-06-21 08:00:00,2.31875,2.31875,2.31737,2.31798,219400002.0
2005-06-21 08:05:00,2.31795,2.31841,2.31745,2.31793,212100000.0
2005-06-21 08:10:00,2.31751,2.3181,2.31675,2.31771,182900000.0
2005-06-21 08:15:00,2.31807,2.31823,2.31699,2.31729,185200000.0
2005-06-21 08:20:00,2.31723,2.31781,2.31671,2.31741,163800000.0
2005-06-21 08:25:00,2.31721,2.31768,2.31667,2.31706,189100000.0
2005-06-21 08:30:00,2.3169,2.31737,2.31643,2.31705,182000000.0
2005-06-21 08:35:00,2.317,2.31748,2.31622,2.31688,187300000.0
2005-06-21 08:40:00,2.31673,2.3174,2.31629,2.3167,154900000.0
2005-06-21 08:45:00,2.31696,2.3173,2.31628,2.31662,200700000.0
2005-06-21 08:50:00,2.31692,2.31741,2.31635,2.31689,168000000.0
2005-06-21 08:55:00,2.31714,2.31716,2.31623,2.3168,159500000.0
2005-06-21 09:00:00,2.31627,2.31675,2.31543,2.31603,164000000.0
2005-06-21 09:05:00,2.31587,2.31667,2.31498,2.31606,196100000.0
2005-06-21 09:10:00,2.316,2.31623,2.31498,2.31616,214900000.0
2005-06-21 09:15:00,2.31616,2.31616,2.31432,2.31484,198199999.0
2005-06-21 09:20:00,2.31505,2.31556,2.31417,2.31481,203500000.0
2005-06-21 09:25:00,2.31477,2.31567,2.31403,2.31567,206800000.0
2005-06-21 09:30:00,2.31528,2.31609,2.31456,2.31573,161600000.0
2005-06-21 09:35:00,2.31584,2.31789,2.31525,2.31674,217600000.0
2005-06-21 09:40:00,2.31638,2.31752,2.31633,2.31698,172000000.0
2005-06-21 09:45:00,2.3173,2.31752,2.31628,2.31706,137400000.0
2005-06-21 09:50:00,2.31707,2.31786,2.3162,2.31632,157200000.0
2005-06-21 09:55:00,2.31655,2.31671,2.31514,2.31601,155300000.0
2005-06-21 10:00:00,2.31563,2.31684,2.31551,2.31657,203600000.0
2005-06-21 10:05:00,2.31617,2.31704,2.3159,2.31663,201800000.0
2005-06-21 10:10:00,2.31737,2.31737,2.31596,2.31639,208400001.0
2005-06-21 10:15:00,2.3163,2.31712,2.31592,2.31687,202000000.0
2005-06-21 10:20:00,2.31684,2.31696,2.3155,2.31623,208800000.0
2005-06-21 10:25:00,2.31662,2.3172,2.31576,2.3172,221600000.0
2005-06-21 10:30:00,2.31709,2.31739,2.31636,2.31674,193900000.0
2005-06-21 10:35:00,2.31699,2.31822,2.31655,2.31811,176999999.0
2005-06-21 10:40:00,2.31745,2.31885,2.31707,2.3179,216100000.0
2005-06-21 10:45:00,2.31815,2.3187,2.31764,2.31803,199100000.0
2005-06-21 10:50:00,2.31904,2.32045,2.31764,2.32026,208400000.0
2005-06-21 10:55:00,2.32052,2.32083,2.31953,2.32047,209800000.0
2005-06-21 11:00:00,2.32023,2.32123,2.31991,2.32053,197800001.0
2005-06-21 11:05:00,2.32039,2.32074,2.31952,2.32036,169300000.0
2005-06-21 11:10:00,2.31988,2.32035,2.31941,2.31993,198800000.0
2005-06-21 11:15:00,2.32008,2.32044,2.3191,2.31926,179600000.0
2005-06-21 11:20:00,2.31938,2.32054,2.31924,2.32014,204600000.0
2005-06-21 11:25:00,2.32061,2.32074,2.31969,2.31985,194100002.0
2005-06-21 11:30:00,2.31983,2.32098,2.31964,2.32,168100000.0
2005-06-21 11:35:00,2.32047,2.32052,2.31866,2.32023,186000000.0
2005-06-21 11:40:00,2.31952,2.32044,2.31931,2.31981,177700000.0
2005-06-21 11:45:00,2.32011,2.32085,2.31939,2.3205,208400000.0
2005-06-21 11:50:00,2.32045,2.32088,2.31983,2.32065,160700000.0
2005-06-21 11:55:00,2.32032,2.3212,2.32029,2.32054,186399999.0
2005-06-21 12:00:00,2.32113,2.32143,2.32065,2.32082,194300000.0
2005-06-21 12:05:00,2.32122,2.3214,2.32029,2.32097,259900000.0
2005-06-21 12:10:00,2.32091,2.32155,2.31996,2.32005,157200000.0
2005-06-21 12:15:00,2.32012,2.32058,2.31916,2.32012,193700000.0
2005-06-21 12:20:00,2.31988,2.32097,2.31988,2.32056,197700000.0
2005-06-21 12:25:00,2.32085,2.32094,2.31941,2.32064,182400000.0
2005-06-21 12:30:00,2.32074,2.32136,2.32037,2.32126,218700000.0
2005-06-21 12:35:00,2.32123,2.3218,2.32077,2.32111,175700000.0
2005-06-21 12:40:00,2.32105,2.32197,2.32082,2.32197,313300000.0
2005-06-21 12:45:00,2.3215,2.32251,2.32077,2.32251,227499998.0
2005-06-21 12:50:00,2.3218,2.32248,2.3214,2.32235,162600000.0
2005-06-21 12:55:00,2.32215,2.3226,2.32115,2.3226,197200000.0
2005-06-21 13:00:00,2.32263,2.32282,2.32183,2.32267,174600000.0
2005-06-21 13:05:00,2.3225,2.3229,2.32193,2.32236,178900000.0
2005-06-21 13:10:00,2.32251,2.32316,2.32193,2.32217,171400000.0
2005-06-21 13:15:00,2.32223,2.32267,2.32145,2.32267,250800001.0
2005-06-21 13:20:00,2.32249,2.32289,2.32119,2.32148,191200000.0
2005-06-21 13:25:00,2.32173,2.32226,2.32111,2.32179,144800000.0
2005-06-21 13:30:00,2.32197,2.32228,2.32144,2.32158,187300000.0
2005-06-21 13:35:00,2.32123,2.32184,2.32081,2.32125,220500000.0
2005-06-21 13:40:00,2.3213,2.32182,2.32088,2.32145,152200000.0
2005-06-21 13:45:00,2.32165,2.32195,2.32078,2.32151,178100000.0
2005-06-21 13:50:00,2.32166,2.32168,2.3209,2.32159,160500000.0
2005-06-21 13:55:00,2.32111,2.32229,2.32111,2.32172,191399999.0
2005-06-21 14:00:00,2.32174,2.3218,2.32081,2.32121,169100000.0
2005-06-21 14:05:00,2.32066,2.32124,2.32035,2.32068,176400000.0
2005-06-21 14:10:00,2.32098,2.32143,2.32019,2.32069,186100000.0
2005-06-21 14:15:00,2.32065,2.32136,2.32044,2.32121,182600000.0
2005-06-21 14:20:00,2.32093,2.32121,2.32006,2.3206,175400001.0
2005-06-21 14:25:00,2.32047,2.32108,2.3198,2.3204,198800000.0
2005-06-21 14:30:00,2.32048,2.32146,2.31983,2.32145,188700000.0
2005-06-21 14:35:00,2.32103,2.32157,2.32053,2.32135,172000000.0
2005-06-21 14:40:00,2.32117,2.32159,2.3205,2.32063,188900000.0
2005-06-21 14:45:00,2.3209,2.3215,2.3207,2.32129,174300000.0
2005-06-21 14:50:00,2.3209,2.32156,2.32071,2.32095,165800000.0
2005-06-21 14:55:00,2.32071,2.32151,2.31964,2.31999,183100000.0
2005-06-21 15:00:00,2.32,2.32059,2.31929,2.32019,161300000.0
2005-06-21 15:05:00,2.3201,2.32148,2.31988,2.32039,174400000.0
2005-06-21 15:10:00,2.32062,2.32062,2.31907,2.31919,149199999.0
2005-06-21 15:15:00,2.31939,2.31984,2.31913,2.31933,179500000.0
2005-06-21 15:20:00,2.31896,2.32016,2.31868,2.31959,155900000.0
2005-06-21 15:25:00,2.31971,2.32012,2.31941,2.31994,189400000.0
2005-06-21 15:30:00,2.31993,2.32094,2.31973,2.32072,181100000.0
2005-06-21 15:35:00,2.32073,2.32084,2.31927,2.31938,234600000.0
2005-06-21 15:40:00,2.3198,2.32053,2.3194,2.32028,194200000.0
2005-06-21 15:45:00,2.32037,2.32092,2.32,2.32062,251100000.0
2005-06-21 15:50:00,2.32048,2.32116,2.32002,2.32056,171000000.0
2005-06-21 15:55:00,2.32042,2.32145,2.32015,2.32126,209100001.0
2005-06-21 16:00:00,2.32139,2.3221,2.32092,2.32157,200800001.0
2005-06-21 16:05:00,2.32138,2.32272,2.32138,2.32203,135500000.0
2005-06-21 16:10:00,2.32255,2.32255,2.32151,2.32152,187600000.0
2005-06-21 16:15:00,2.32132,2.32219,2.32056,2.32078,165300000.0
2005-06-21 16:20:00,2.32042,2.32123,2.31994,2.32,153400001.0
2005-06-21 16:25:00,2.31988,2.32046,2.3194,2.32035,214900000.0
2005-06-21 16:30:00,2.32034,2.3217,2.32004,2.32156,184500000.0
2005-06-21 16:35:00,2.32109,2.32211,2.32068,2.32175,179100000.0
2005-06-21 16:40:00,2.3222,2.32257,2.32099,2.32124,197300001.0
2005-06-21 16:45:00,2.32144,2.3221,2.31953,2.32043,229700000.0
2005-06-21 16:50:00,2.32042,2.32066,2.31976,2.32021,193900000.0
2005-06-21 16:55:00,2.32045,2.32074,2.31925,2.31941,187800000.0
2005-06-21 17:00:00,2.31919,2.32049,2.31912,2.32018,166400000.0
2005-06-21 17:05:00,2.32023,2.32045,2.31922,2.31941,156700000.0
2005-06-21 17:10:00,2.31897,2.31974,2.31742,2.31797,173100000.0
2005-06-21 17:15:00,2.31781,2.31856,2.31726,2.31766,170600000.0
2005-06-21 17:20:00,2.31762,2.31807,2.31704,2.3178,219400000.0
2005-06-21 17:25:00,2.31782,2.31833,2.31725,2.31765,188100000.0
2005-06-21 17:30:00,2.31779,2.31785,2.31626,2.3171,174300001.0
2005-06-21 17:35:00,2.31678,2.31778,2.31659,2.3174,206699999.0
2005-06-21 17:40:00,2.31715,2.31759,2.31624,2.31645,230700000.0
2005-06-21 17:45:00,2.31606,2.31684,2.31605,2.31637,235200000.0
2005-06-21 17:50:00,2.31687,2.31729,2.31589,2.31691,204700000.0
2005-06-21 17:55:00,2.31647,2.31705,2.31593,2.31627,189600000.0
2005-06-21 18:00:00,2.31658,2.31787,2.31619,2.31697,1467900000.0
2005-06-21 18:05:00,2.31703,2.31743,2.31632,2.3171,1724899999.0
2005-06-21 18:10:00,2.31705,2.31744,2.31606,2.31634,1153100001.0
2005-06-21 18:15:00,2.31646,2.31865,2.3159,2.31826,1350700002.0
2005-06-21 18:20:00,2.31821,2.31877,2.31739,2.31833,1385799997.0
2005-06-21 18:25:00,2.31823,2.31845,2.31738,2.31795,1384499998.0
2005-06-21 18:30:00,2.31804,2.31884,2.31694,2.31781,1302000000.0
2005-06-21 18:35:00,2.318,2.31812,2.31686,2.31781,598800000.0
2005-06-21 18:40:00,2.31789,2.31791,2.31658,2.31716,665000000.0
2005-06-21 18:45:00,2.31716,2.31739,2.31618,2.3164,272900001.0
2005-06-21 18:50:00,2.31665,2.31731,2.31607,2.3166,609399999.0
2005-06-21 18:55:00,2.31683,2.31729,2.3162,2.31623,681700002.0
2005-06-21 19:00:00,2.31688,2.31704,2.31616,2.31678,385800000.0
2005-06-21 19:05:00,2.31743,2.31743,2.31575,2.31647,783000000.0
2005-06-21 19:10:00,2.31663,2.31686,2.31546,2.31575,405700000.0
2005-06-21 19:15:00,2.31582,2.31646,2.31517,2.31563,425300001.0
2005-06-21 19:20:00,2.31587,2.3163,2.31475,2.31539,523600000.0
2005-06-21 19:25:00,2.3155,2.3159,2.31463,2.31532,486800000.0
2005-06-21 19:30:00,2.31558,2.31584,2.31442,2.31462,558600000.0
2005-06-21 19:35:00,2.31529,2.31571,2.31469,2.31495,399100000.0
2005-06-21 19:40:00,2.31525,2.31555,2.31415,2.31465,378900001.0
2005-06-21 19:45:00,2.31514,2.31625,2.31459,2.31528,294600000.0
2005-06-21 19:50:00,2.31556,2.31577,2.31458,2.31533,298800000.0
2005-06-21 19:55:00,2.31564,2.31593,2.31497,2.31515,445200000.0
2005-06-21 20:00:00,2.31587,2.31688,2.31567,2.31647,288799999.0
2005-06-21 20:05:00,2.31623,2.31685,2.31577,2.31609,244000000.0
2005-06-21 20:10:00,2.31648,2.31687,2.31584,2.3161,564500000.0
2005-06-21 20:15:00,2.31611,2.31682,2.31574,2.31665,670899999.0
2005-06-21 20:20:00,2.31723,2.31723,2.31557,2.31678,666800000.0
2005-06-21 20:25:00,2.31653,2.31708,2.31517,2.31597,828700000.0
2005-06-21 20:30:00,2.31603,2.31644,2.31526,2.31543,969400000.0
2005-06-21 20:35:00,2.31541,2.31615,2.31497,2.316,517099999.0
2005-06-21 20:40:00,2.31633,2.31669,2.31514,2.31642,619199999.0
2005-06-21 20:45:00,2.31663,2.31699,2.31567,2.31618,636799999.0
2005-06-21 20:50:00,2.31603,2.31651,2.31556,2.31605,828099998.0
2005-06-21 20:55:00,2.31604,2.31665,2.31576,2.31631,1072799999.0
2005-06-21 21:00:00,2.31618,2.31646,2.31507,2.31602,800399999.0
2005-06-21 21:05:00,2.31593,2.31669,2.3155,2.31606,225000000.0
2005-06-21 21:10:00,2.31584,2.3166,2.31538,2.31608,520100000.0
2005-06-21 21:15:00,2.31643,2.31666,2.31505,2.31622,632200001.0
2005-06-21 21:20:00,2.31625,2.31659,2.31538,2.31649,781700000.0
2005-06-21 21:25:00,2.31635,2.31682,2.31547,2.31565,269500000.0
2005-06-21 21:30:00,2.31624,2.3169,2.31573,2.31636,523400000.0
2005-06-21 21:35:00,2.31634,2.31684,2.31536,2.31645,226200000.0
2005-06-21 21:40:00,2.31707,2.31707,2.315,2.31538,426599999.0
2005-06-21 21:45:00,2.31535,2.31637,2.31508,2.31574,451800000.0
2005-06-21 21:50:00,2.31595,2.31602,2.31475,2.31484,286699999.0
2005-06-21 21:55:00,2.31515,2.31555,2.31449,2.31502,378299999.0
2005-06-21 22:00:00,2.31517,2.31549,2.31448,2.31531,356400000.0
2005-06-21 22:05:00,2.31532,2.31541,2.31456,2.31519,207700001.0
2005-06-21 22:10:00,2.31511,2.31544,2.3144,2.31544,248800000.0
2005-06-21 22:15:00,2.31488,2.31551,2.31459,2.31516,380700000.0
2005-06-21 22:20:00,2.31517,2.3154,2.3142,2.31468,279300000.0
2005-06-21 22:25:00,2.31474,2.31501,2.3139,2.31455,310100000.0
2005-06-21 22:30:00,2.31475,2.31505,2.31414,2.31461,285700000.0
2005-06-21 22:35:00,2.31471,2.31501,2.314,2.31495,166900000.0
2005-06-21 22:40:00,2.31493,2.31516,2.31418,2.3146,361600000.0
2005-06-21 22:45:00,2.31449,2.3154,2.31443,2.31497,317900000.0
2005-06-21 22:50:00,2.31505,2.31543,2.31427,2.3148,198300000.0
2005-06-21 22:55:00,2.31436,2.31551,2.31436,2.31527,164300000.0
2005-06-21 23:00:00,2.3155,2.31587,2.31405,2.31513,166900000.0
2005-06-21 23:05:00,2.31491,2.31577,2.31464,2.31561,197800000.0
2005-06-21 23:10:00,2.31598,2.31618,2.31517,2.3155,153600000.0
2005-06-21 23:15:00,2.31565,2.31599,2.31502,2.3154,166400000.0
2005-06-21 23:20:00,2.3154,2.31595,2.31466,2.31535,120700000.0
2005-06-21 23:25:00,2.31545,2.31607,2.31473,2.31517,162500000.0
2005-06-21 23:30:00,2.31492,2.31549,2.31435,2.31435,205300000.0
2005-06-21 23:35:00,2.31455,2.31526,2.31426,2.31462,219100000.0
2005-06-21 23:40:00,2.31537,2.31538,2.31376,2.31459,211000000.0
2005-06-21 23:45:00,2.31459,2.31464,2.31372,2.31444,175600000.0
2005-06-21 23:50:00,2.31467,2.31467,2.31377,2.31401,170800000.0
2005-06-21 23:55:00,2.3146,2.31498,2.31391,2.31445,147200000.0
2005-06-22 00:00:00,2.3144,2.31606,2.31431,2.31523,163100000.0
2005-06-22 00:05:00,2.31547,2.31558,2.31456,2.31533,213600000.0
2005-06-22 00:10:00,2.31562,2.3157,2.31441,2.31463,129700000.0
2005-06-22 00:15:00,2.31478,2.31516,2.31419,2.31423,174900000.0
2005-06-22 00:20:00,2.31446,2.31482,2.31362,2.31415,165200000.0
2005-06-22 00:25:00,2.31419,2.31467,2.31343,2.31375,203000000.0
2005-06-22 00:30:00,2.3143,2.3145,2.31342,2.31372,203300000.0
2005-06-22 00:35:00,2.31368,2.31402,2.3132,2.31335,244900000.0
2005-06-22 00:40:00,2.31349,2.31423,2.3132,2.31402,143700000.0
2005-06-22 00:45:00,2.31387,2.31414,2.31315,2.31323,164900000.0
2005-06-22 00:50:00,2.31329,2.31409,2.31315,2.31364,209600000.0
2005-06-22 00:55:00,2.31351,2.31458,2.31351,2.31433,153000000.0
2005-06-22 01:00:00,2.31457,2.31497,2.31378,2.31378,173000001.0
2005-06-22 01:05:00,2.31421,2.31502,2.31363,2.31451,176900000.0
2005-06-22 01:10:00,2.31433,2.31471,2.31389,2.31425,163400000.0
2005-06-22 01:15:00,2.31418,2.31465,2.31363,2.31413,209199999.0
2005-06-22 01:20:00,2.31461,2.31472,2.31387,2.31405,227899998.0
2005-06-22 01:25:00,2.31398,2.3144,2.31305,2.31305,190900000.0
2005-06-22 01:30:00,2.31333,2.31399,2.31306,2.3133,192000000.0
2005-06-22 01:35:00,2.31321,2.3136,2.31147,2.31156,213600000.0
2005-06-22 01:40:00,2.312,2.31344,2.31135,2.31272,182099999.0
2005-06-22 01:45:00,2.31283,2.3131,2.31157,2.31242,193900000.0
2005-06-22 01:50:00,2.31288,2.3129,2.31207,2.31253,186000000.0
2005-06-22 01:55:00,2.31257,2.31394,2.3122,2.31381,173900000.0
2005-06-22 02:00:00,2.31343,2.31424,2.31298,2.31344,155900000.0
2005-06-22 02:05:00,2.31404,2.31431,2.31302,2.31361,150500001.0
2005-06-22 02:10:00,2.31382,2.31396,2.31276,2.31343,151000000.0
2005-06-22 02:15:00,2.31374,2.31436,2.31325,2.31416,250100001.0
2005-06-22 02:20:00,2.31425,2.3144,2.31299,2.31412,169600000.0
2005-06-22 02:25:00,2.31423,2.31505,2.31357,2.31468,226000000.0
2005-06-22 02:30:00,2.31466,2.3155,2.31433,2.31518,200200000.0
2005-06-22 02:35:00,2.31561,2.31589,2.31482,2.31527,161200000.0
2005-06-22 02:40:00,2.31461,2.31605,2.31461,2.31543,166800000.0
2005-06-22 02:45:00,2.31604,2.31625,2.31532,2.31565,191000000.0
2005-06-22 02:50:00,2.31601,2.31678,2.31585,2.31641,146000000.0
2005-06-22 02:55:00,2.31645,2.31683,2.31561,2.31599,156700000.0
2005-06-22 03:00:00,2.31624,2.31649,2.31528,2.3164,224300001.0
2005-06-22 03:05:00,2.31625,2.31667,2.31543,2.31571,173200000.0
2005-06-22 03:10:00,2.31595,2.31651,2.31539,2.3159,179099999.0
2005-06-22 03:15:00,2.31585,2.31652,2.31567,2.31637,191100000.0
2005-06-22 03:20:00,2.31654,2.3176,2.31593,2.3174,193600000.0
2005-06-22 03:25:00,2.31727,2.31752,2.31632,2.31716,190000000.0
2005-06-22 03:30:00,2.31709,2.31772,2.31669,2.3171,181400000.0
2005-06-22 03:35:00,2.31701,2.31738,2.3162,2.31721,184700000.0
2005-06-22 03:40:00,2.31725,2.31784,2.31636,2.31784,164700001.0
2005-06-22 03:45:00,2.31784,2.3181,2.31687,2.31737,257400001.0
2005-06-22 03:50:00,2.31774,2.31801,2.31677,2.31747,161200000.0
2005-06-22 03:55:00,2.3172,2.31769,2.31652,2.31676,239000001.0
2005-06-22 04:00:00,2.31655,2.31696,2.31586,2.31662,190500000.0
2005-06-22 04:05:00,2.31607,2.31696,2.3159,2.31595,182400000.0
2005-06-22 04:10:00,2.31608,2.31665,2.31548,2.31548,162500000.0
2005-06-22 04:15:00,2.31581,2.31612,2.31516,2.31586,159900000.0
2005-06-22 04:20:00,2.316,2.31686,2.31546,2.3161,175000000.0
2005-06-22 04:25:00,2.3165,2.31691,2.31572,2.3163,210700000.0
2005-06-22 04:30:00,2.31632,2.31685,2.31568,2.31635,163400000.0
2005-06-22 04:35:00,2.31624,2.31625,2.3154,2.31565,144400000.0
2005-06-22 04:40:00,2.31577,2.31664,2.31536,2.31618,162499999.0
2005-06-22 04:45:00,2.31624,2.31662,2.31562,2.31633,125900000.0
2005-06-22 04:50:00,2.31617,2.31722,2.3157,2.31674,150700000.0
2005-06-22 04:55:00,2.31687,2.31724,2.31615,2.31689,220600000.0
2005-06-22 05:00:00,2.31727,2.31738,2.31608,2.31724,164000000.0
2005-06-22 05:05:00,2.31752,2.31766,2.31651,2.31711,182900000.0
2005-06-22 05:10:00,2.31731,2.31743,2.31654,2.31704,188200000.0
2005-06-22 05:15:00,2.3171,2.31747,2.31626,2.31675,203100000.0
2005-06-22 05:20:00,2.31658,2.31743,2.31601,2.31686,206200000.0
2005-06-22 05:25:00,2.3175,2.31779,2.31695,2.31733,175300000.0
2005-06-22 05:30:00,2.31778,2.31787,2.31677,2.31721,162200000.0
2005-06-22 05:35:00,2.31755,2.31759,2.31575,2.3161,193500000.0
2005-06-22 05:40:00,2.3165,2.31733,2.31623,2.31691,173200000.0
2005-06-22 05:45:00,2.317,2.31767,2.3164,2.31727,213900000.0
2005-06-22 05:50:00,2.31732,2.31736,2.31604,2.31654,212600000.0
2005-06-22 05:55:00,2.31682,2.31712,2.31585,2.31679,168300000.0
2005-06-22 06:00:00,2.31656,2.31693,2.31585,2.31592,212800001.0
2005-06-22 06:05:00,2.31669,2.31715,2.31591,2.31703,173200000.0
2005-06-22 06:10:00,2.31737,2.31742,2.31623,2.31705,163400000.0
2005-06-22 06:15:00,2.31698,2.31732,2.31583,2.31656,205800000.0
2005-06-22 06:20:00,2.31683,2.31742,2.3161,2.3167,189600000.0
2005-06-22 06:25:00,2.3167,2.31727,2.31642,2.31647,136300000.0
2005-06-22 06:30:00,2.31663,2.31724,2.3166,2.31681,185700001.0
2005-06-22 06:35:00,2.31634,2.31732,2.31615,2.31684,210600000.0
2005-06-22 06:40:00,2.31678,2.31733,2.3163,2.3164,190299999.0
2005-06-22 06:45:00,2.31648,2.31737,2.31648,2.31695,160200000.0
2005-06-22 06:50:00,2.31659,2.31727,2.31625,2.31687,178800000.0
2005-06-22 06:55:00,2.31715,2.31739,2.31632,2.31731,195300000.0
2005-06-22 07:00:00,2.31656,2.31739,2.31642,2.31672,135200000.0
2005-06-22 07:05:00,2.31693,2.31781,2.31669,2.31762,259600000.0
2005-06-22 07:10:00,2.31721,2.31772,2.31662,2.31726,158200000.0
2005-06-22 07:15:00,2.3174,2.3174,2.31647,2.31712,160800000.0
2005-06-22 07:20:00,2.31683,2.31735,2.31616,2.31662,217300000.0
2005-06-22 07:25:00,2.31643,2.31706,2.31615,2.3168,193700000.0
2005-06-22 07:30:00,2.31652,2.3174,2.31594,2.31627,155600000.0
2005-06-22 07:35:00,2.31602,2.31721,2.31602,2.31721,179900000.0
2005-06-22 07:40:00,2.31694,2.31706,2.31569,2.31569,174500000.0
2005-06-22 07:45:00,2.31622,2.31682,2.31559,2.31664,185100000.0
2005-06-22 07:50:00,2.31659,2.3168,2.31554,2.3164,140400001.0
2005-06-22 07:55:00,2.31644,2.31744,2.31609,2.31704,189900000.0
2005-06-22 08:00:00,2.31706,2.31715,2.31638,2.31691,159900000.0
2005-06-22 08:05:00,2.31674,2.31739,2.3164,2.31729,166700000.0
2005-06-22 08:10:00,2.31701,2.31752,2.31658,2.31684,204200000.0
2005-06-22 08:15:00,2.31701,2.31755,2.31627,2.31729,193700000.0
2005-06-22 08:20:00,2.31664,2.31807,2.31658,2.31714,176100000.0
2005-06-22 08:25:00,2.31722,2.31757,2.31648,2.31685,182000000.0
2005-06-22 08:30:00,2.31655,2.31733,2.31641,2.31697,209600000.0
2005-06-22 08:35:00,2.31683,2.31708,2.31544,2.31633,163900000.0
2005-06-22 08:40:00,2.31613,2.3166,2.31551,2.31622,170100000.0
2005-06-22 08:45:00,2.31652,2.31694,2.31604,2.31619,191000000.0
2005-06-22 08:50:00,2.31628,2.31666,2.31471,2.31542,151100000.0
2005-06-22 08:55:00,2.31462,2.31607,2.31434,2.31536,143100000.0
2005-06-22 09:00:00,2.31503,2.31581,2.31335,2.31398,184100001.0
2005-06-22 09:05:00,2.31427,2.31529,2.31414,2.31522,200599999.0
2005-06-22 09:10:00,2.31529,2.31539,2.31411,2.31494,157400000.0
2005-06-22 09:15:00,2.31489,2.3151,2.31402,2.31477,174100000.0
2005-06-22 09:20:00,2.31433,2.31518,2.31409,2.31503,213600000.0
2005-06-22 09:25:00,2.31504,2.3154,2.31426,2.31456,176500000.0
2005-06-22 09:30:00,2.31474,2.315,2.31401,2.31457,199400000.0
2005-06-22 09:35:00,2.31455,2.31538,2.31426,2.31527,195700000.0
2005-06-22 09:40:00,2.31522,2.31587,2.31474,2.3151,165700000.0
2005-06-22 09:45:00,2.31522,2.31577,2.3148,2.31506,167500001.0
2005-06-22 09:50:00,2.31542,2.31563,2.31365,2.31414,157800000.0
2005-06-22 09:55:00,2.31398,2.31502,2.31292,2.31378,219400001.0
2005-06-22 10:00:00,2.314,2.31555,2.3131,2.31328,212799999.0
2005-06-22 10:05:00,2.31382,2.31382,2.31282,2.3133,182900000.0
2005-06-22 10:10:00,2.31397,2.31423,2.31326,2.31423,225499999.0
2005-06-22 10:15:00,2.31462,2.31496,2.31415,2.31443,172700000.0
2005-06-22 10:20:00,2.31418,2.31463,2.31302,2.31326,205700000.0
2005-06-22 10:25:00,2.31365,2.31395,2.3123,2.3127,207800000.0
2005-06-22 10:30:00,2.3124,2.3124,2.30551,2.30554,168100000.0
2005-06-22 10:35:00,2.30588,2.30668,2.30443,2.30453,169900000.0
2005-06-22 10:40:00,2.30455,2.3053,2.30342,2.30456,204200001.0
2005-06-22 10:45:00,2.30473,2.30588,2.30425,2.30427,156500000.0
2005-06-22 10:50:00,2.30372,2.30532,2.30358,2.30529,137800000.0
2005-06-22 10:55:00,2.3048,2.30503,2.30291,2.30332,208400000.0
2005-06-22 11:00:00,2.30288,2.30418,2.30277,2.30338,208700000.0
2005-06-22 11:05:00,2.30362,2.30417,2.30312,2.30383,183600000.0
2005-06-22 11:10:00,2.3035,2.30627,2.3035,2.30613,197600000.0
2005-06-22 11:15:00,2.30617,2.30708,2.3059,2.30666,239200001.0
2005-06-22 11:20:00,2.30723,2.30815,2.30662,2.307,190199999.0
2005-06-22 11:25:00,2.30713,2.30784,2.30684,2.30732,170600000.0
2005-06-22 11:30:00,2.30722,2.30822,2.3071,2.3074,188100000.0
2005-06-22 11:35:00,2.30772,2.30791,2.3069,2.30751,191999999.0
2005-06-22 11:40:00,2.30703,2.30805,2.30693,2.30725,166500000.0
2005-06-22 11:45:00,2.30703,2.30834,2.30685,2.30771,140300000.0
2005-06-22 11:50:00,2.30769,2.30866,2.30757,2.30823,186599999.0
2005-06-22 11:55:00,2.30828,2.30868,2.3075,2.30862,183400000.0
2005-06-22 12:00:00,2.30895,2.309,2.3076,2.30808,159700000.0
2005-06-22 12:05:00,2.30847,2.30872,2.3078,2.30798,153200000.0
2005-06-22 12:10:00,2.30836,2.30913,2.3078,2.30882,196700000.0
2005-06-22 12:15:00,2.30879,2.30933,2.30825,2.30901,184100000.0
2005-06-22 12:20:00,2.30927,2.30957,2.30848,2.30956,155400000.0
2005-06-22 12:25:00,2.30971,2.31034,2.30879,2.31024,230900001.0
2005-06-22 12:30:00,2.31018,2.31078,2.30955,2.31048,229800000.0
2005-06-22 12:35:00,2.31113,2.31225,2.31069,2.31193,164400000.0
2005-06-22 12:40:00,2.31249,2.31309,2.31172,2.31248,248499999.0
2005-06-22 12:45:00,2.31292,2.31337,2.31178,2.31288,193800000.0
2005-06-22 12:50:00,2.31287,2.31362,2.31245,2.31317,193900000.0
2005-06-22 12:55:00,2.31293,2.31452,2.31287,2.31377,208300000.0
2005-06-22 13:00:00,2.31382,2.31398,2.31199,2.31212,208999998.0
2005-06-22 13:05:00,2.31302,2.31434,2.31254,2.31411,178199999.0
2005-06-22 13:10:00,2.31375,2.31505,2.3133,2.31497,206200001.0
2005-06-22 13:15:00,2.31499,2.31543,2.31458,2.31524,170500000.0
2005-06-22 13:20:00,2.31554,2.31641,2.31465,2.31625,192900000.0
2005-06-22 13:25:00,2.31622,2.31799,2.31602,2.31758,164500000.0
2005-06-22 13:30:00,2.31823,2.31969,2.3177,2.31919,164000000.0
2005-06-22 13:35:00,2.31959,2.32003,2.31884,2.31916,208800000.0
2005-06-22 13:40:00,2.31917,2.31968,2.31881,2.31927,165600000.0
2005-06-22 13:45:00,2.31892,2.31933,2.31736,2.31791,221400001.0
2005-06-22 13:50:00,2.31732,2.31811,2.31698,2.31729,165900000.0
2005-06-22 13:55:00,2.31759,2.31802,2.31712,2.31768,179500000.0
2005-06-22 14:00:00,2.31733,2.31805,2.31701,2.31787,172700000.0
2005-06-22 14:05:00,2.31772,2.31803,2.3172,2.3178,182600000.0
2005-06-22 14:10:00,2.31728,2.31812,2.31718,2.31787,189800000.0
2005-06-22 14:15:00,2.31778,2.31841,2.31759,2.31802,175200000.0
2005-06-22 14:20:00,2.3182,2.31837,2.31692,2.31698,164199999.0
2005-06-22 14:25:00,2.31705,2.31756,2.31623,2.31688,239900000.0
2005-06-22 14:30:00,2.31692,2.31709,2.3157,2.31651,234700000.0
2005-06-22 14:35:00,2.31654,2.31665,2.31565,2.31595,152000000.0
2005-06-22 14:40:00,2.31625,2.31656,2.31555,2.31628,227500000.0
2005-06-22 14:45:00,2.31651,2.3168,2.31585,2.31609,195700000.0
2005-06-22 14:50:00,2.3162,2.31685,2.3158,2.316,200600000.0
2005-06-22 14:55:00,2.31588,2.31655,2.31548,2.31588,233400000.0
2005-06-22 15:00:00,2.31592,2.31786,2.31586,2.31736,185100000.0
2005-06-22 15:05:00,2.31783,2.31804,2.31653,2.31749,202800000.0
2005-06-22 15:10:00,2.31728,2.31754,2.31686,2.31745,159000000.0
2005-06-22 15:15:00,2.31727,2.31756,2.31619,2.3165,175000000.0
2005-06-22 15:20:00,2.31581,2.31741,2.31581,2.31735,162300000.0
2005-06-22 15:25:00,2.3174,2.31743,2.31623,2.31742,184900000.0
2005-06-22 15:30:00,2.31703,2.31747,2.31672,2.31728,190100000.0
2005-06-22 15:35:00,2.31732,2.31803,2.31685,2.31779,243000000.0
2005-06-22 15:40:00,2.31747,2.31781,2.31629,2.3168,176500000.0
2005-06-22 15:45:00,2.31672,2.31743,2.31609,2.31663,230600001.0
2005-06-22 15:50:00,2.31648,2.31688,2.31502,2.31502,183300000.0
2005-06-22 15:55:00,2.31481,2.31627,2.31466,2.31516,251000000.0
2005-06-22 16:00:00,2.31508,2.31621,2.31472,2.31583,157800000.0
2005-06-22 16:05:00,2.31586,2.31682,2.31565,2.31666,154900000.0
2005-06-22 16:10:00,2.31669,2.31681,2.3154,2.31624,194300001.0
2005-06-22 16:15:00,2.31654,2.31671,2.3156,2.3164,254799999.0
2005-06-22 16:20:00,2.31625,2.31665,2.31539,2.3157,170200000.0
2005-06-22 16:25:00,2.31564,2.31582,2.31486,2.31559,179300001.0
2005-06-22 16:30:00,2.31507,2.31575,2.31498,2.31535,241500000.0
2005-06-22 16:35:00,2.31504,2.31574,2.31497,2.31534,197800001.0
2005-06-22 16:40:00,2.31572,2.31572,2.31498,2.31552,221500000.0
2005-06-22 16:45:00,2.315,2.3169,2.31478,2.31645,177600000.0
2005-06-22 16:50:00,2.31702,2.31717,2.31586,2.31625,193600000.0
2005-06-22 16:55:00,2.31598,2.31644,2.3154,2.31566,155900000.0
2005-06-22 17:00:00,2.31568,2.31597,2.31505,2.31507,218700001.0
2005-06-22 17:05:00,2.31527,2.31593,2.31452,2.31508,152600000.0
2005-06-22 17:10:00,2.31503,2.31561,2.31447,2.31483,167600000.0
2005-06-22 17:15:00,2.31466,2.31503,2.31405,2.31466,184300000.0
2005-06-22 17:20:00,2.31473,2.31548,2.31421,2.31493,244000000.0
2005-06-22 17:25:00,2.31507,2.31535,2.31439,2.31516,179700001.0
2005-06-22 17:30:00,2.3152,2.31575,2.31413,2.31563,183400000.0
2005-06-22 17:35:00,2.31552,2.31674,2.31461,2.31635,225800000.0
2005-06-22 17:40:00,2.31679,2.31698,2.31588,2.31588,177500000.0
2005-06-22 17:45:00,2.31584,2.31665,2.3154,2.31644,191700000.0
2005-06-22 17:50:00,2.31639,2.31655,2.31541,2.31588,223100000.0
2005-06-22 17:55:00,2.31585,2.31632,2.31529,2.31545,168000000.0
2005-06-22 18:00:00,2.31551,2.31642,2.31535,2.31602,1542399999.0
2005-06-22 18:05:00,2.3158,2.31832,2.31564,2.31765,1731200005.0
2005-06-22 18:10:00,2.31745,2.31829,2.31637,2.31776,1220099998.0
2005-06-22 18:15:00,2.31781,2.31903,2.31735,2.31788,1304699999.0
2005-06-22 18:20:00,2.31813,2.31932,2.31748,2.31813,1257100000.0
2005-06-22 18:25:00,2.31793,2.31854,2.3169,2.318,1393299998.0
2005-06-22 18:30:00,2.31805,2.31899,2.31739,2.31858,1262699997.0
2005-06-22 18:35:00,2.31824,2.31884,2.31754,2.31835,617400001.0
2005-06-22 18:40:00,2.31835,2.31879,2.31766,2.31837,696500000.0
2005-06-22 18:45:00,2.31782,2.31862,2.31663,2.31745,318900000.0
2005-06-22 18:50:00,2.31736,2.31808,2.31692,2.31785,623000001.0
2005-06-22 18:55:00,2.3179,2.31809,2.31668,2.31687,692499999.0
2005-06-22 19:00:00,2.31754,2.31793,2.3169,2.31734,439600000.0
2005-06-22 19:05:00,2.31686,2.3175,2.31624,2.317,825500000.0
2005-06-22 19:10:00,2.317,2.31742,2.31622,2.31713,383300000.0
2005-06-22 19:15:00,2.31701,2.31793,2.31652,2.31711,396400000.0
2005-06-22 19:20:00,2.31797,2.31853,2.31711,2.31823,538999999.0
2005-06-22 19:25:00,2.3183,2.31944,2.31673,2.31924,559000000.0
2005-06-22 19:30:00,2.31863,2.31975,2.31811,2.31852,573600000.0
2005-06-22 19:35:00,2.31855,2.31928,2.31831,2.3191,419300000.0
2005-06-22 19:40:00,2.31843,2.31941,2.31815,2.31885,366200000.0
2005-06-22 19:45:00,2.31872,2.31915,2.318,2.31876,377200000.0
2005-06-22 19:50:00,2.31914,2.31918,2.31803,2.31866,344000000.0
2005-06-22 19:55:00,2.31885,2.31901,2.31744,2.31839,464200000.0
2005-06-22 20:00:00,2.3187,2.31905,2.31794,2.31861,238200000.0
2005-06-22 20:05:00,2.31895,2.31913,2.318,2.31823,235200000.0
2005-06-22 20:10:00,2.31826,2.31869,2.31754,2.31835,535099998.0
2005-06-22 20:15:00,2.31841,2.31894,2.31736,2.31834,653400001.0
2005-06-22 20:20:00,2.31815,2.31889,2.31753,2.31827,606300000.0
2005-06-22 20:25:00,2.31837,2.31924,2.3179,2.31867,815300000.0
2005-06-22 20:30:00,2.31885,2.31969,2.31811,2.31955,1087100000.0
2005-06-22 20:35:00,2.31942,2.31953,2.31814,2.31927,478200000.0
2005-06-22 20:40:00,2.31885,2.3196,2.31832,2.31892,648600001.0
2005-06-22 20:45:00,2.31856,2.31923,2.31781,2.31895,548499999.0
2005-06-22 20:50:00,2.31907,2.31925,2.3173,2.31809,828800000.0
2005-06-22 20:55:00,2.31805,2.31829,2.31673,2.31738,1032000000.0
2005-06-22 21:00:00,2.3172,2.31768,2.31612,2.31697,818599998.0
2005-06-22 21:05:00,2.31686,2.31726,2.31557,2.31599,217700000.0
2005-06-22 21:10:00,2.31618,2.31695,2.3157,2.31621,493900000.0
2005-06-22 21:15:00,2.31638,2.3169,2.31549,2.3161,663799998.0
2005-06-22 21:20:00,2.31658,2.31693,2.31569,2.31642,827300001.0
2005-06-22 21:25:00,2.31667,2.31703,2.31598,2.31692,326699999.0
2005-06-22 21:30:00,2.31649,2.31758,2.31607,2.31691,449100000.0
2005-06-22 21:35:00,2.31734,2.31734,2.31616,2.31708,275400001.0
2005-06-22 21:40:00,2.31672,2.31729,2.31626,2.31653,283500000.0
2005-06-22 21:45:00,2.31721,2.31751,2.31655,2.31667,472700000.0
2005-06-22 21:50:00,2.31707,2.31745,2.31627,2.31699,286100000.0
2005-06-22 21:55:00,2.31634,2.31748,2.31609,2.31724,402800000.0
2005-06-22 22:00:00,2.31678,2.31743,2.31631,2.31728,391200000.0
2005-06-22 22:05:00,2.31714,2.31748,2.31591,2.31662,208899999.0
2005-06-22 22:10:00,2.31637,2.31711,2.3161,2.31673,199200000.0
2005-06-22 22:15:00,2.31664,2.3169,2.3158,2.31584,357499999.0
2005-06-22 22:20:00,2.31649,2.31692,2.31606,2.31665,241600000.0
2005-06-22 22:25:00,2.31641,2.31714,2.3157,2.3167,343400001.0
2005-06-22 22:30:00,2.31671,2.31706,2.316,2.31658,260000000.0
2005-06-22 22:35:00,2.31686,2.31709,2.3158,2.31653,210900000.0
2005-06-22 22:40:00,2.3163,2.31693,2.31555,2.31647,333100000.0
2005-06-22 22:45:00,2.31634,2.31696,2.31614,2.31657,299000000.0
2005-06-22 22:50:00,2.31677,2.3171,2.31584,2.3165,240499999.0
2005-06-22 22:55:00,2.31661,2.31745,2.31609,2.31652,224000001.0
2005-06-22 23:00:00,2.31702,2.31726,2.31591,2.31678,191700000.0
2005-06-22 23:05:00,2.31692,2.31696,2.3158,2.31667,214600000.0
2005-06-22 23:10:00,2.31629,2.317,2.31575,2.3164,182200000.0
2005-06-22 23:15:00,2.31687,2.31698,2.31598,2.31691,201300000.0
2005-06-22 23:20:00,2.31706,2.31709,2.31588,2.31685,161700000.0
2005-06-22 23:25:00,2.31601,2.31666,2.31566,2.31666,239900000.0
2005-06-22 23:30:00,2.31677,2.31677,2.31567,2.3164,204299998.0
2005-06-22 23:35:00,2.31603,2.31688,2.3158,2.31678,198900000.0
2005-06-22 23:40:00,2.31656,2.3167,2.31526,2.31593,197400000.0
2005-06-22 23:45:00,2.31614,2.3167,2.31529,2.31543,183000000.0
2005-06-22 23:50:00,2.31575,2.31625,2.31555,2.31579,162300000.0
2005-06-22 23:55:00,2.31568,2.31621,2.31543,2.31604,179000000.0
2005-06-23 00:00:00,2.31618,2.31677,2.31568,2.3167,266400001.0
2005-06-23 00:05:00,2.31633,2.31725,2.31609,2.31658,239000000.0
2005-06-23 00:10:00,2.31673,2.31767,2.31656,2.31745,180500001.0
2005-06-23 00:15:00,2.31782,2.31802,2.31652,2.31708,194500000.0
2005-06-23 00:20:00,2.3173,2.31738,2.31625,2.31699,182900000.0
2005-06-23 00:25:00,2.31688,2.31717,2.31616,2.31709,160100000.0
2005-06-23 00:30:00,2.31631,2.31719,2.31555,2.31606,188500000.0
2005-06-23 00:35:00,2.31629,2.31714,2.31605,2.31657,167000000.0
2005-06-23 00:40:00,2.31645,2.31727,2.31621,2.31667,207900000.0
2005-06-23 00:45:00,2.31626,2.31688,2.3161,2.31614,187300000.0
2005-06-23 00:50:00,2.31622,2.31664,2.315,2.31624,214000000.0
2005-06-23 00:55:00,2.31622,2.31673,2.31579,2.31635,205300000.0
2005-06-23 01:00:00,2.31637,2.31652,2.31545,2.31583,256800000.0
2005-06-23 01:05:00,2.31617,2.31644,2.31491,2.31557,181700000.0
2005-06-23 01:10:00,2.31551,2.31625,2.31501,2.31582,235299998.0
2005-06-23 01:15:00,2.3157,2.31636,2.31535,2.31624,165000000.0
2005-06-23 01:20:00,2.3155,2.31631,2.31526,2.31631,205900000.0
2005-06-23 01:25:00,2.31576,2.31636,2.31472,2.31556,236000000.0
2005-06-23 01:30:00,2.31541,2.31573,2.3148,2.31524,224200000.0
2005-06-23 01:35:00,2.31525,2.31541,2.31431,2.31481,153100000.0
2005-06-23 01:40:00,2.31481,2.31533,2.31392,2.31476,165900000.0
2005-06-23 01:45:00,2.31468,2.31506,2.31411,2.31499,165200000.0
2005-06-23 01:50:00,2.31448,2.31484,2.31424,2.31459,165600000.0
2005-06-23 01:55:00,2.3141,2.31517,2.3138,2.31438,157400000.0
2005-06-23 02:00:00,2.31433,2.3147,2.31355,2.31445,225300000.0
2005-06-23 02:05:00,2.31432,2.31432,2.31277,2.31277,220000000.0
2005-06-23 02:10:00,2.31328,2.31442,2.31313,2.31393,182500000.0
2005-06-23 02:15:00,2.31397,2.3144,2.31335,2.31422,203199998.0
2005-06-23 02:20:00,2.31425,2.31447,2.31332,2.31415,202400000.0
2005-06-23 02:25:00,2.31381,2.31467,2.31309,2.31309,190300000.0
2005-06-23 02:30:00,2.31371,2.31408,2.31284,2.31352,169700000.0
2005-06-23 02:35:00,2.31362,2.31434,2.31316,2.31418,213600000.0
2005-06-23 02:40:00,2.31415,2.31415,2.31289,2.31306,194800000.0
2005-06-23 02:45:00,2.31323,2.31411,2.31298,2.31371,166600000.0
2005-06-23 02:50:00,2.31315,2.31416,2.31283,2.31329,199700000.0
2005-06-23 02:55:00,2.31335,2.31386,2.31302,2.3137,185500000.0
2005-06-23 03:00:00,2.31382,2.31431,2.31301,2.31331,206200001.0
2005-06-23 03:05:00,2.3133,2.3143,2.3132,2.31383,162100000.0
2005-06-23 03:10:00,2.31368,2.31424,2.31331,2.31412,190000000.0
2005-06-23 03:15:00,2.31407,2.31457,2.31319,2.31378,156800000.0
2005-06-23 03:20:00,2.31411,2.31465,2.31337,2.31422,188400000.0
2005-06-23 03:25:00,2.31464,2.31529,2.31405,2.3152,170800000.0
2005-06-23 03:30:00,2.3153,2.31558,2.31422,2.31558,173000000.0
2005-06-23 03:35:00,2.31484,2.31564,2.31439,2.31531,166400000.0
2005-06-23 03:40:00,2.31511,2.31666,2.31511,2.31525,182400000.0
2005-06-23 03:45:00,2.31576,2.3166,2.31539,2.31588,186100000.0
2005-06-23 03:50:00,2.316,2.3164,2.31557,2.31616,189400000.0
2005-06-23 03:55:00,2.31568,2.31652,2.31535,2.31552,160600000.0
2005-06-23 04:00:00,2.31615,2.31622,2.31499,2.31522,255600001.0
2005-06-23 04:05:00,2.3154,2.31652,2.31514,2.316,192400000.0
2005-06-23 04:10:00,2.31576,2.31654,2.3156,2.31654,181400000.0
2005-06-23 04:15:00,2.3164,2.31647,2.31541,2.31548,179300000.0
2005-06-23 04:20:00,2.31588,2.31636,2.3156,2.316,136700000.0
2005-06-23 04:25:00,2.31624,2.31628,2.31498,2.31553,214799999.0
2005-06-23 04:30:00,2.31632,2.31636,2.31515,2.31559,195100000.0
2005-06-23 04:35:00,2.31572,2.31604,2.315,2.31555,191000000.0
2005-06-23 04:40:00,2.31601,2.31612,2.31506,2.31562,170200000.0
2005-06-23 04:45:00,2.31538,2.31621,2.31531,2.31613,155300001.0
2005-06-23 04:50:00,2.31563,2.31616,2.31506,2.31506,238900001.0
2005-06-23 04:55:00,2.31536,2.31634,2.31517,2.31557,174700000.0
2005-06-23 05:00:00,2.31585,2.31639,2.31527,2.31603,214300000.0
2005-06-23 05:05:00,2.31613,2.31655,2.31544,2.31607,184900001.0
2005-06-23 05:10:00,2.31598,2.31732,2.3157,2.31687,213800000.0
2005-06-23 05:15:00,2.31658,2.317,2.31519,2.31581,229400000.0
2005-06-23 05:20:00,2.31577,2.31624,2.3151,2.31546,219899999.0
2005-06-23 05:25:00,2.31488,2.31625,2.31488,2.31582,178899999.0
2005-06-23 05:30:00,2.31617,2.31618,2.31492,2.31497,254700000.0
2005-06-23 05:35:00,2.31528,2.31571,2.31458,2.31478,145600000.0
2005-06-23 05:40:00,2.31455,2.31577,2.31455,2.31514,142600000.0
2005-06-23 05:45:00,2.3153,2.3159,2.31505,2.31534,211500000.0
2005-06-23 05:50:00,2.31508,2.316,2.31465,2.31562,190799999.0
2005-06-23 05:55:00,2.31565,2.3158,2.31483,2.31542,176800000.0
2005-06-23 06:00:00,2.3157,2.31622,2.3153,2.31561,160499999.0
2005-06-23 06:05:00,2.31517,2.31618,2.31513,2.31597,180100000.0
2005-06-23 06:10:00,2.31538,2.316,2.31505,2.31521,171300000.0
2005-06-23 06:15:00,2.31512,2.31618,2.31512,2.31544,160300000.0
2005-06-23 06:20:00,2.31609,2.3165,2.31539,2.31589,217000000.0
2005-06-23 06:25:00,2.31558,2.31626,2.31492,2.31582,129800000.0
2005-06-23 06:30:00,2.31581,2.31614,2.31464,2.31551,182900000.0
2005-06-23 06:35:00,2.31562,2.31566,2.31452,2.31457,218500000.0
2005-06-23 06:40:00,2.31531,2.31547,2.3144,2.31509,198600000.0
2005-06-23 06:45:00,2.31502,2.31529,2.31423,2.31501,193300000.0
2005-06-23 06:50:00,2.31494,2.31523,2.31416,2.31464,199400000.0
2005-06-23 06:55:00,2.31461,2.31517,2.31415,2.31471,253500000.0
2005-06-23 07:00:00,2.31524,2.31551,2.31426,2.31518,192499999.0
2005-06-23 07:05:00,2.31523,2.31551,2.31474,2.31551,166300000.0
2005-06-23 07:10:00,2.31559,2.31598,2.3145,2.31592,158300000.0
2005-06-23 07:15:00,2.31572,2.31603,2.31493,2.31501,200000000.0
2005-06-23 07:20:00,2.31525,2.31599,2.31478,2.31598,210900000.0
2005-06-23 07:25:00,2.31532,2.31576,2.31492,2.31555,167199999.0
2005-06-23 07:30:00,2.31573,2.31609,2.31489,2.3158,160700000.0
2005-06-23 07:35:00,2.31571,2.3158,2.31507,2.31576,169700000.0
2005-06-23 07:40:00,2.31562,2.31612,2.31504,2.31557,240100000.0
2005-06-23 07:45:00,2.31542,2.31621,2.31482,2.31599,186500000.0
2005-06-23 07:50:00,2.31576,2.31698,2.3149,2.31684,193300000.0
2005-06-23 07:55:00,2.31645,2.3167,2.31577,2.31626,246500000.0
2005-06-23 08:00:00,2.31608,2.31702,2.31586,2.31643,215599999.0
2005-06-23 08:05:00,2.31635,2.3174,2.31594,2.31696,197800000.0
2005-06-23 08:10:00,2.31675,2.317,2.31542,2.31542,195900000.0
2005-06-23 08:15:00,2.31606,2.31687,2.31521,2.31679,217200001.0
2005-06-23 08:20:00,2.31678,2.31752,2.31638,2.31708,168100000.0
2005-06-23 08:25:00,2.31714,2.31809,2.31708,2.31749,205700000.0
2005-06-23 08:30:00,2.31721,2.31786,2.31694,2.31735,259800000.0
2005-06-23 08:35:00,2.31713,2.31855,2.31703,2.31734,233600000.0
2005-06-23 08:40:00,2.31718,2.31761,2.31618,2.31657,199000000.0
2005-06-23 08:45:00,2.31693,2.31726,2.31526,2.31628,181100000.0
2005-06-23 08:50:00,2.31645,2.31795,2.31584,2.31665,182100000.0
2005-06-23 08:55:00,2.3167,2.31687,2.31546,2.31635,164900000.0
2005-06-23 09:00:00,2.31673,2.31673,2.31552,2.31623,203400000.0
2005-06-23 09:05:00,2.31635,2.31705,2.3158,2.31669,134200000.0
2005-06-23 09:10:00,2.31646,2.31745,2.31627,2.31719,186700000.0
2005-06-23 09:15:00,2.31717,2.31801,2.31667,2.31772,182300000.0
2005-06-23 09:20:00,2.3167,2.31832,2.3167,2.31823,179200000.0
2005-06-23 09:25:00,2.3182,2.31892,2.31753,2.31884,188700000.0
2005-06-23 09:30:00,2.31882,2.31935,2.31783,2.31904,202600001.0
2005-06-23 09:35:00,2.31916,2.32238,2.31907,2.32109,205300000.0
2005-06-23 09:40:00,2.32126,2.32154,2.31961,2.31986,174799999.0
2005-06-23 09:45:00,2.3197,2.3212,2.31949,2.32024,208100000.0
2005-06-23 09:50:00,2.3202,2.32069,2.31945,2.32069,212600000.0
2005-06-23 09:55:00,2.32045,2.32135,2.31868,2.3205,129200000.0
2005-06-23 10:00:00,2.32032,2.32131,2.32015,2.32077,153000000.0
2005-06-23 10:05:00,2.32131,2.32177,2.32078,2.32146,178600000.0
2005-06-23 10:10:00,2.32155,2.32182,2.32026,2.32068,202100001.0
2005-06-23 10:15:00,2.32107,2.32122,2.31995,2.32025,198200000.0
2005-06-23 10:20:00,2.3208,2.32117,2.32022,2.32077,254200000.0
2005-06-23 10:25:00,2.32048,2.32113,2.31957,2.32074,217599997.0
2005-06-23 10:30:00,2.32001,2.3208,2.31994,2.32052,187400000.0
2005-06-23 10:35:00,2.32003,2.32104,2.31962,2.32104,262200000.0
2005-06-23 10:40:00,2.32114,2.32114,2.31985,2.32011,163600000.0
2005-06-23 10:45:00,2.32025,2.32057,2.31949,2.32036,194100000.0
2005-06-23 10:50:00,2.32045,2.32106,2.31991,2.32036,169100000.0
2005-06-23 10:55:00,2.32023,2.32076,2.31988,2.3201,236500000.0
2005-06-23 11:00:00,2.3203,2.32058,2.31949,2.31981,169100000.0
2005-06-23 11:05:00,2.31984,2.32081,2.31941,2.31981,165000000.0
2005-06-23 11:10:00,2.31987,2.32057,2.3193,2.31981,146500000.0
2005-06-23 11:15:00,2.3194,2.32011,2.31893,2.31966,174300000.0
2005-06-23 11:20:00,2.32007,2.32039,2.31903,2.31986,182300000.0
2005-06-23 11:25:00,2.31989,2.32019,2.31896,2.31896,179300001.0
2005-06-23 11:30:00,2.31889,2.32015,2.31859,2.31951,186200001.0
2005-06-23 11:35:00,2.31997,2.32013,2.31904,2.31989,180900001.0
2005-06-23 11:40:00,2.3198,2.32083,2.31942,2.32049,156900000.0
2005-06-23 11:45:00,2.31992,2.32038,2.31899,2.31925,162100000.0
2005-06-23 11:50:00,2.31898,2.31986,2.31862,2.31946,201700000.0
2005-06-23 11:55:00,2.31943,2.32026,2.3188,2.31948,161600000.0
2005-06-23 12:00:00,2.31925,2.32013,2.31897,2.31946,181500000.0
2005-06-23 12:05:00,2.31933,2.32004,2.31878,2.31927,171900000.0
2005-06-23 12:10:00,2.31952,2.31957,2.31811,2.31903,176800000.0
2005-06-23 12:15:00,2.31855,2.31975,2.31805,2.31958,156000000.0
2005-06-23 12:20:00,2.31872,2.31973,2.31864,2.31921,166600000.0
2005-06-23 12:25:00,2.31913,2.31972,2.31848,2.31886,200699999.0
2005-06-23 12:30:00,2.31885,2.32033,2.31845,2.32033,233100000.0
2005-06-23 12:35:00,2.3197,2.32041,2.31873,2.31873,168400000.0
2005-06-23 12:40:00,2.31913,2.31987,2.31879,2.31911,213200000.0
2005-06-23 12:45:00,2.31892,2.31974,2.31865,2.31923,184600000.0
2005-06-23 12:50:00,2.31957,2.3206,2.31879,2.32024,202000000.0
2005-06-23 12:55:00,2.32037,2.32101,2.31942,2.3197,194500000.0
2005-06-23 13:00:00,2.31935,2.3206,2.31928,2.32028,190899999.0
2005-06-23 13:05:00,2.32016,2.3213,2.31997,2.32072,197800000.0
2005-06-23 13:10:00,2.32058,2.3217,2.32018,2.32071,193000000.0
2005-06-23 13:15:00,2.32093,2.32098,2.31986,2.3206,199100000.0
2005-06-23 13:20:00,2.32057,2.32155,2.32018,2.32145,163400000.0
2005-06-23 13:25:00,2.32127,2.32201,2.32064,2.32162,157100000.0
2005-06-23 13:30:00,2.32173,2.32228,2.32116,2.32185,158900000.0
2005-06-23 13:35:00,2.3219,2.32325,2.32133,2.32245,242200000.0
2005-06-23 13:40:00,2.3221,2.32293,2.3213,2.32149,208500000.0
2005-06-23 13:45:00,2.32152,2.32275,2.32137,2.3225,205300000.0
2005-06-23 13:50:00,2.32235,2.32357,2.32199,2.32327,198000001.0
2005-06-23 13:55:00,2.32371,2.32438,2.32289,2.32377,193099999.0
2005-06-23 14:00:00,2.32371,2.32459,2.32341,2.32375,147400000.0
2005-06-23 14:05:00,2.32375,2.32428,2.32345,2.32409,205599999.0
2005-06-23 14:10:00,2.3242,2.32426,2.32171,2.32276,199100000.0
2005-06-23 14:15:00,2.32293,2.32581,2.3229,2.32577,176100000.0
2005-06-23 14:20:00,2.32629,2.32673,2.32542,2.3267,202800001.0
2005-06-23 14:25:00,2.32665,2.32689,2.32468,2.32474,192300000.0
2005-06-23 14:30:00,2.32502,2.32608,2.32462,2.32575,155100000.0
2005-06-23 14:35:00,2.32602,2.32867,2.32574,2.32854,171400000.0
2005-06-23 14:40:00,2.3288,2.32938,2.32569,2.32586,174300000.0
2005-06-23 14:45:00,2.32572,2.32642,2.32444,2.32466,176800000.0
2005-06-23 14:50:00,2.32475,2.32619,2.32475,2.32545,206300000.0
2005-06-23 14:55:00,2.32555,2.32558,2.32441,2.32524,222000000.0
2005-06-23 15:00:00,2.3251,2.32551,2.32433,2.32495,209000000.0
2005-06-23 15:05:00,2.32532,2.32543,2.32424,2.32502,150200000.0
2005-06-23 15:10:00,2.32498,2.32551,2.32376,2.32409,202900001.0
2005-06-23 15:15:00,2.32427,2.32529,2.32411,2.32505,199000000.0
2005-06-23 15:20:00,2.32499,2.32578,2.32464,2.32547,168000000.0
2005-06-23 15:25:00,2.32567,2.32575,2.32421,2.3243,178600000.0
2005-06-23 15:30:00,2.32425,2.32503,2.32403,2.32442,198400000.0
2005-06-23 15:35:00,2.3241,2.32499,2.32397,2.32446,221200000.0
2005-06-23 15:40:00,2.32471,2.32491,2.32398,2.32461,165100000.0
2005-06-23 15:45:00,2.32473,2.32515,2.32401,2.32448,209300000.0
2005-06-23 15:50:00,2.32436,2.32478,2.3239,2.32434,193400000.0
2005-06-23 15:55:00,2.3245,2.32542,2.32438,2.32528,165600000.0
2005-06-23 16:00:00,2.32523,2.32585,2.32471,2.32507,154900000.0
2005-06-23 16:05:00,2.32501,2.3258,2.32445,2.32508,211500000.0
2005-06-23 16:10:00,2.32446,2.32544,2.32446,2.32457,166000000.0
2005-06-23 16:15:00,2.32473,2.32535,2.32421,2.32499,188000000.0
2005-06-23 16:20:00,2.32489,2.32513,2.32408,2.32478,136000000.0
2005-06-23 16:25:00,2.32448,2.32493,2.32407,2.32426,181700000.0
2005-06-23 16:30:00,2.32435,2.32466,2.32374,2.32428,220400000.0
2005-06-23 16:35:00,2.32465,2.32568,2.32356,2.3236,156800000.0
2005-06-23 16:40:00,2.32358,2.32406,2.32297,2.3235,234399999.0
2005-06-23 16:45:00,2.32329,2.32416,2.32309,2.32376,179000000.0
2005-06-23 16:50:00,2.32392,2.32427,2.32344,2.32398,230099999.0
2005-06-23 16:55:00,2.32409,2.32484,2.32337,2.32484,206600001.0
2005-06-23 17:00:00,2.32487,2.32487,2.3214,2.32205,224699999.0
2005-06-23 17:05:00,2.32235,2.32322,2.32187,2.32264,132200000.0
2005-06-23 17:10:00,2.32309,2.32315,2.32224,2.323,192900001.0
2005-06-23 17:15:00,2.32308,2.32363,2.32049,2.32223,197500000.0
2005-06-23 17:20:00,2.32158,2.32273,2.32095,2.32207,221500000.0
2005-06-23 17:25:00,2.32223,2.32301,2.32182,2.32239,197500000.0
2005-06-23 17:30:00,2.32245,2.32256,2.32028,2.32028,193000000.0
2005-06-23 17:35:00,2.32107,2.32179,2.32045,2.32104,228500002.0
2005-06-23 17:40:00,2.32147,2.3221,2.32086,2.32198,157300000.0
2005-06-23 17:45:00,2.3222,2.32341,2.32143,2.3232,206199999.0
2005-06-23 17:50:00,2.323,2.32314,2.32212,2.32248,175800000.0
2005-06-23 17:55:00,2.32245,2.3229,2.32153,2.32224,182900000.0
2005-06-23 18:00:00,2.32255,2.32328,2.32168,2.32242,1477500000.0
2005-06-23 18:05:00,2.32284,2.32382,2.32208,2.32363,1754999999.0
2005-06-23 18:10:00,2.32375,2.32474,2.32246,2.32358,1113699999.0
2005-06-23 18:15:00,2.32346,2.32421,2.32281,2.32361,1289100001.0
2005-06-23 18:20:00,2.32365,2.3247,2.32315,2.32378,1307400000.0
2005-06-23 18:25:00,2.32331,2.32358,2.32196,2.32303,1407200001.0
2005-06-23 18:30:00,2.32345,2.32367,2.3223,2.32302,1280200000.0
2005-06-23 18:35:00,2.32321,2.32482,2.32279,2.32433,600100001.0
2005-06-23 18:40:00,2.32384,2.32483,2.32334,2.32424,706700000.0
2005-06-23 18:45:00,2.32393,2.32445,2.32316,2.32417,323899999.0
2005-06-23 18:50:00,2.32326,2.32406,2.32287,2.32379,729000000.0
2005-06-23 18:55:00,2.3237,2.32388,2.32279,2.32323,688400000.0
2005-06-23 19:00:00,2.32343,2.32391,2.32274,2.32296,419900000.0
2005-06-23 19:05:00,2.32309,2.32488,2.3228,2.32486,775400000.0
2005-06-23 19:10:00,2.32484,2.32567,2.32404,2.32515,434200000.0
2005-06-23 19:15:00,2.32495,2.32552,2.32434,2.32487,445900000.0
2005-06-23 19:20:00,2.32453,2.32546,2.32396,2.32466,552300000.0
2005-06-23 19:25:00,2.32479,2.3251,2.32403,2.32455,519600000.0
2005-06-23 19:30:00,2.3247,2.32475,2.32362,2.32423,635099999.0
2005-06-23 19:35:00,2.32393,2.32443,2.3235,2.3243,350800000.0
2005-06-23 19:40:00,2.3238,2.32467,2.32329,2.32422,460000000.0
2005-06-23 19:45:00,2.32408,2.3248,2.32355,2.32396,322000000.0
2005-06-23 19:50:00,2.32401,2.32455,2.3233,2.32402,352600000.0
2005-06-23 19:55:00,2.32421,2.32484,2.32373,2.32408,466100000.0
2005-06-23 20:00:00,2.32419,2.32475,2.32313,2.32452,265100000.0
2005-06-23 20:05:00,2.32419,2.32478,2.32382,2.32408,210400000.0
2005-06-23 20:10:00,2.32451,2.32494,2.32299,2.32377,519900000.0
2005-06-23 20:15:00,2.32397,2.32497,2.32359,2.32453,623400001.0
2005-06-23 20:20:00,2.32458,2.32521,2.32378,2.32449,634900000.0
2005-06-23 20:25:00,2.32452,2.32513,2.32386,2.32468,850700000.0
2005-06-23 20:30:00,2.32475,2.32544,2.3239,2.32451,1071299999.0
2005-06-23 20:35:00,2.32472,2.32472,2.32282,2.32359,551700000.0
2005-06-23 20:40:00,2.32391,2.32418,2.32204,2.32326,682600002.0
2005-06-23 20:45:00,2.32307,2.32494,2.32259,2.3237,574500000.0
2005-06-23 20:50:00,2.32352,2.32385,2.32233,2.32347,727100000.0
2005-06-23 20:55:00,2.32315,2.32357,2.32224,2.32285,1054199999.0
2005-06-23 21:00:00,2.32255,2.323,2.32152,2.32179,904500001.0
2005-06-23 21:05:00,2.32159,2.32304,2.32147,2.32261,211200000.0
2005-06-23 21:10:00,2.32267,2.32288,2.3209,2.32139,564000000.0
2005-06-23 21:15:00,2.32092,2.32238,2.32065,2.32153,617600001.0
2005-06-23 21:20:00,2.32235,2.3225,2.32111,2.32188,806600001.0
2005-06-23 21:25:00,2.32201,2.32291,2.32162,2.32273,297899998.0
2005-06-23 21:30:00,2.32287,2.32338,2.32218,2.32283,487700000.0
2005-06-23 21:35:00,2.32299,2.32306,2.32163,2.32192,229200000.0
2005-06-23 21:40:00,2.3217,2.32241,2.32114,2.32167,418600000.0
2005-06-23 21:45:00,2.32163,2.32229,2.32106,2.32187,361900000.0
2005-06-23 21:50:00,2.32215,2.32222,2.321,2.32153,262500000.0
2005-06-23 21:55:00,2.32143,2.32202,2.32111,2.32173,321500000.0
2005-06-23 22:00:00,2.32149,2.32204,2.32087,2.32148,344600001.0
2005-06-23 22:05:00,2.32158,2.32204,2.32101,2.32138,171600000.0
2005-06-23 22:10:00,2.32178,2.32216,2.32099,2.32152,238200000.0
2005-06-23 22:15:00,2.32123,2.32182,2.32072,2.32126,409400000.0
2005-06-23 22:20:00,2.32067,2.32105,2.31988,2.32092,245100000.0
2005-06-23 22:25:00,2.32095,2.32127,2.32026,2.32072,402600000.0
2005-06-23 22:30:00,2.32077,2.32134,2.3202,2.32088,352499999.0
2005-06-23 22:35:00,2.32064,2.32104,2.32005,2.32005,227599998.0
2005-06-23 22:40:00,2.32034,2.3206,2.31957,2.32021,290100000.0
2005-06-23 22:45:00,2.32019,2.32079,2.31974,2.32043,299800000.0
2005-06-23 22:50:00,2.32022,2.32111,2.32016,2.32059,313300000.0
2005-06-23 22:55:00,2.32032,2.32149,2.32006,2.32149,217600000.0
2005-06-23 23:00:00,2.32144,2.32211,2.32088,2.32152,213200000.0
2005-06-23 23:05:00,2.3221,2.32234,2.32095,2.32159,224300000.0
2005-06-23 23:10:00,2.32182,2.32208,2.32107,2.32129,150300000.0
2005-06-23 23:15:00,2.3214,2.32236,2.32101,2.32145,230500001.0
2005-06-23 23:20:00,2.32214,2.32228,2.32115,2.32174,146300000.0
2005-06-23 23:25:00,2.32168,2.32191,2.32093,2.32174,202400000.0
2005-06-23 23:30:00,2.32158,2.32172,2.32038,2.32137,229300000.0
2005-06-23 23:35:00,2.3213,2.32162,2.3205,2.32069,200199999.0
2005-06-23 23:40:00,2.3217,2.32218,2.32068,2.32136,198199999.0
2005-06-23 23:45:00,2.32162,2.32242,2.32141,2.32216,222000000.0
2005-06-23 23:50:00,2.32247,2.3228,2.32141,2.32206,172400000.0
2005-06-23 23:55:00,2.32179,2.32224,2.32126,2.32209,189300000.0
2005-06-24 00:00:00,2.32167,2.32198,2.3211,2.32121,181100000.0
2005-06-24 00:05:00,2.32135,2.32283,2.32123,2.32179,159700000.0
2005-06-24 00:10:00,2.32232,2.3229,2.32186,2.32279,196000000.0
2005-06-24 00:15:00,2.32276,2.32349,2.32211,2.32225,178300000.0
2005-06-24 00:20:00,2.32263,2.32312,2.32188,2.32312,225800000.0
2005-06-24 00:25:00,2.32298,2.32319,2.32205,2.32226,166900000.0
2005-06-24 00:30:00,2.32226,2.32315,2.32205,2.32232,171700000.0
2005-06-24 00:35:00,2.32283,2.32362,2.32218,2.32318,168900000.0
2005-06-24 00:40:00,2.32282,2.32359,2.32234,2.32288,218199999.0
2005-06-24 00:45:00,2.32264,2.32366,2.3226,2.32273,198800000.0
2005-06-24 00:50:00,2.3229,2.32327,2.32229,2.32304,192700000.0
2005-06-24 00:55:00,2.32297,2.32344,2.32248,2.32285,219400000.0
2005-06-24 01:00:00,2.3228,2.32302,2.322,2.32231,175900000.0
2005-06-24 01:05:00,2.32245,2.32398,2.32225,2.32353,167900000.0
2005-06-24 01:10:00,2.32392,2.32401,2.32298,2.3232,192700000.0
2005-06-24 01:15:00,2.32345,2.32476,2.32316,2.32471,189700000.0
2005-06-24 01:20:00,2.32411,2.32493,2.32383,2.32445,204300000.0
2005-06-24 01:25:00,2.32425,2.32497,2.3236,2.32437,213000000.0
2005-06-24 01:30:00,2.3244,2.3252,2.32388,2.32458,179700000.0
2005-06-24 01:35:00,2.3243,2.32558,2.32417,2.32511,200500000.0
2005-06-24 01:40:00,2.32516,2.32596,2.32495,2.32526,215100000.0
2005-06-24 01:45:00,2.32548,2.32623,2.32514,2.32601,182900000.0
2005-06-24 01:50:00,2.32552,2.32658,2.32543,2.32565,161600000.0
2005-06-24 01:55:00,2.32553,2.32601,2.32489,2.32556,180300000.0
2005-06-24 02:00:00,2.32521,2.32555,2.32445,2.32519,183400000.0
2005-06-24 02:05:00,2.32505,2.32514,2.32393,2.32482,183200000.0
2005-06-24 02:10:00,2.325,2.32503,2.32407,2.32413,174500000.0
2005-06-24 02:15:00,2.32445,2.32513,2.32404,2.32429,165700000.0
2005-06-24 02:20:00,2.32452,2.32478,2.32361,2.32361,195400000.0
2005-06-24 02:25:00,2.32388,2.32487,2.32293,2.32378,211600000.0
2005-06-24 02:30:00,2.32421,2.32459,2.32361,2.32404,198400000.0
2005-06-24 02:35:00,2.32418,2.32521,2.32383,2.32469,201300000.0
2005-06-24 02:40:00,2.3239,2.32469,2.32358,2.32406,169300000.0
2005-06-24 02:45:00,2.3241,2.32458,2.32375,2.3245,186700000.0
2005-06-24 02:50:00,2.32474,2.32476,2.3237,2.32439,148900000.0
2005-06-24 02:55:00,2.3251,2.32516,2.32421,2.32473,170300000.0
2005-06-24 03:00:00,2.32471,2.32499,2.32385,2.32414,196299999.0
2005-06-24 03:05:00,2.32431,2.32508,2.3241,2.32499,182900000.0
2005-06-24 03:10:00,2.32496,2.32515,2.32428,2.32449,180600000.0
2005-06-24 03:15:00,2.32452,2.32505,2.32425,2.32464,181000001.0
2005-06-24 03:20:00,2.32417,2.32487,2.32381,2.32419,245200001.0
2005-06-24 03:25:00,2.32416,2.32471,2.32364,2.32426,167800000.0
2005-06-24 03:30:00,2.32437,2.32466,2.3237,2.32447,164100000.0
2005-06-24 03:35:00,2.32399,2.32488,2.32383,2.32461,178600000.0
2005-06-24 03:40:00,2.32427,2.32457,2.32365,2.32435,226000000.0
2005-06-24 03:45:00,2.32459,2.32459,2.32311,2.32371,189100000.0
2005-06-24 03:50:00,2.32385,2.3243,2.3234,2.32411,182100000.0
2005-06-24 03:55:00,2.3243,2.32442,2.32342,2.32378,175300000.0
2005-06-24 04:00:00,2.32393,2.32459,2.32363,2.32454,213300000.0
2005-06-24 04:05:00,2.32452,2.32492,2.32386,2.32398,203500000.0
2005-06-24 04:10:00,2.32397,2.32492,2.32392,2.32415,211000000.0
2005-06-24 04:15:00,2.32475,2.32476,2.32392,2.32424,179900000.0
2005-06-24 04:20:00,2.32401,2.32467,2.32351,2.32406,191500000.0
2005-06-24 04:25:00,2.32442,2.32483,2.324,2.3247,151499999.0
2005-06-24 04:30:00,2.32459,2.32475,2.32384,2.32433,201200000.0
2005-06-24 04:35:00,2.32405,2.32479,2.32381,2.32457,160300000.0
2005-06-24 04:40:00,2.3243,2.32527,2.32399,2.32438,172400000.0
2005-06-24 04:45:00,2.32358,2.32511,2.3235,2.32491,183100000.0
2005-06-24 04:50:00,2.3244,2.32518,2.32424,2.32464,198000000.0
2005-06-24 04:55:00,2.32443,2.32502,2.32409,2.32486,180000000.0
2005-06-24 05:00:00,2.32442,2.32478,2.32393,2.32408,176899999.0
2005-06-24 05:05:00,2.32426,2.32522,2.32404,2.32484,178099999.0
2005-06-24 05:10:00,2.32524,2.32535,2.32391,2.32407,185000000.0
2005-06-24 05:15:00,2.32423,2.32476,2.32394,2.32446,205300000.0
2005-06-24 05:20:00,2.32439,2.32464,2.32373,2.32423,190700000.0
2005-06-24 05:25:00,2.32435,2.32468,2.32323,2.3235,181900000.0
2005-06-24 05:30:00,2.32345,2.32414,2.32323,2.32389,177500000.0
2005-06-24 05:35:00,2.32402,2.32439,2.32333,2.32411,184000000.0
2005-06-24 05:40:00,2.32397,2.32489,2.32347,2.32484,209800001.0
2005-06-24 05:45:00,2.32497,2.32536,2.32433,2.32516,212900000.0
2005-06-24 05:50:00,2.3248,2.32596,2.32459,2.32511,190300000.0
2005-06-24 05:55:00,2.3254,2.3261,2.325,2.32597,199300000.0
2005-06-24 06:00:00,2.3256,2.3263,2.32508,2.32593,168099999.0
2005-06-24 06:05:00,2.32568,2.32778,2.32376,2.32498,215700000.0
2005-06-24 06:10:00,2.32535,2.32584,2.32358,2.32472,191600000.0
2005-06-24 06:15:00,2.32443,2.32575,2.32338,2.32575,125300000.0
2005-06-24 06:20:00,2.3253,2.3256,2.32297,2.3244,205400000.0
2005-06-24 06:25:00,2.32388,2.32403,2.32,2.32026,153500000.0
2005-06-24 06:30:00,2.32007,2.32159,2.31979,2.32109,188700000.0
2005-06-24 06:35:00,2.3207,2.32115,2.3194,2.32041,251300000.0
2005-06-24 06:40:00,2.32079,2.32139,2.31945,2.31972,161900000.0
2005-06-24 06:45:00,2.32036,2.32062,2.3187,2.31951,193700000.0
2005-06-24 06:50:00,2.3192,2.32014,2.31868,2.3197,167100000.0
2005-06-24 06:55:00,2.31941,2.32023,2.31877,2.31991,202000000.0
2005-06-24 07:00:00,2.32,2.32056,2.31917,2.31985,214300000.0
2005-06-24 07:05:00,2.31985,2.32028,2.31946,2.32021,209800000.0
2005-06-24 07:10:00,2.31945,2.32039,2.31944,2.3199,196100000.0
2005-06-24 07:15:00,2.31995,2.31996,2.31884,2.31896,185300000.0
2005-06-24 07:20:00,2.31878,2.31965,2.31836,2.31909,184900000.0
2005-06-24 07:25:00,2.31937,2.31981,2.31899,2.31917,179600000.0
2005-06-24 07:30:00,2.3191,2.3197,2.31865,2.31897,197600000.0
2005-06-24 07:35:00,2.3192,2.32074,2.31867,2.32066,166300001.0
2005-06-24 07:40:00,2.3207,2.32158,2.32021,2.32129,177199999.0
2005-06-24 07:45:00,2.32118,2.32187,2.32068,2.32187,223500000.0
2005-06-24 07:50:00,2.32171,2.32298,2.3215,2.32241,224300000.0
2005-06-24 07:55:00,2.32252,2.32285,2.32148,2.32166,230000000.0
2005-06-24 08:00:00,2.32171,2.32202,2.32064,2.32172,240200001.0
2005-06-24 08:05:00,2.3223,2.3223,2.32098,2.32182,187900000.0
2005-06-24 08:10:00,2.32148,2.32329,2.3214,2.32284,174200000.0
2005-06-24 08:15:00,2.32299,2.32299,2.32181,2.32283,190200000.0
2005-06-24 08:20:00,2.32261,2.32493,2.32242,2.3241,184200000.0
2005-06-24 08:25:00,2.32447,2.32463,2.32312,2.32333,197900000.0
2005-06-24 08:30:00,2.32292,2.32418,2.32279,2.32369,211400000.0
2005-06-24 08:35:00,2.32363,2.32459,2.32343,2.32378,185600001.0
2005-06-24 08:40:00,2.32342,2.32356,2.32214,2.32294,180200000.0
2005-06-24 08:45:00,2.32269,2.32319,2.32192,2.32194,236900001.0
2005-06-24 08:50:00,2.32212,2.32239,2.32111,2.32202,189400000.0
2005-06-24 08:55:00,2.32281,2.32281,2.32184,2.32259,196700000.0
2005-06-24 09:00:00,2.32224,2.32262,2.32148,2.32189,189700000.0
2005-06-24 09:05:00,2.32233,2.32276,2.32134,2.32181,212699999.0
2005-06-24 09:10:00,2.32189,2.32264,2.32168,2.32195,190600000.0
2005-06-24 09:15:00,2.32252,2.32284,2.32183,2.32239,134200000.0
2005-06-24 09:20:00,2.32293,2.32394,2.32268,2.32351,213600001.0
2005-06-24 09:25:00,2.32312,2.32385,2.32282,2.32339,166600000.0
2005-06-24 09:30:00,2.32335,2.3236,2.32007,2.32017,225900000.0
2005-06-24 09:35:00,2.32002,2.32188,2.31938,2.32111,219300000.0
2005-06-24 09:40:00,2.32108,2.32162,2.32066,2.32162,225600000.0
2005-06-24 09:45:00,2.32156,2.32186,2.32049,2.32053,174300000.0
2005-06-24 09:50:00,2.32061,2.32161,2.32022,2.32029,169800000.0
2005-06-24 09:55:00,2.32035,2.32174,2.32022,2.32147,194400000.0
2005-06-24 10:00:00,2.32136,2.32152,2.31956,2.32023,191700001.0
2005-06-24 10:05:00,2.31995,2.32119,2.31942,2.32046,199500000.0
2005-06-24 10:10:00,2.32035,2.32098,2.31999,2.32051,210900000.0
2005-06-24 10:15:00,2.32055,2.32134,2.32008,2.32025,168500000.0
2005-06-24 10:20:00,2.32024,2.32063,2.31978,2.32039,195900000.0
2005-06-24 10:25:00,2.32042,2.32104,2.3194,2.32088,195400001.0
2005-06-24 10:30:00,2.32082,2.32127,2.32001,2.32085,174900000.0
2005-06-24 10:35:00,2.32103,2.32166,2.32036,2.32106,217900000.0
2005-06-24 10:40:00,2.32104,2.32147,2.32031,2.32032,185000000.0
2005-06-24 10:45:00,2.321,2.32113,2.32025,2.321,191400000.0
2005-06-24 10:50:00,2.32071,2.32139,2.32008,2.32029,178100000.0
2005-06-24 10:55:00,2.32039,2.32127,2.31936,2.32121,177900000.0
2005-06-24 11:00:00,2.32098,2.32192,2.32086,2.32135,179700001.0
2005-06-24 11:05:00,2.32136,2.3222,2.32115,2.32195,241500000.0
2005-06-24 11:10:00,2.32227,2.32292,2.32108,2.32268,174900000.0
2005-06-24 11:15:00,2.32298,2.32355,2.32267,2.32318,188300000.0
2005-06-24 11:20:00,2.3229,2.3234,2.32221,2.32246,165100000.0
2005-06-24 11:25:00,2.32272,2.3233,2.32216,2.32254,243200000.0
2005-06-24 11:30:00,2.3224,2.32323,2.3222,2.32313,200800000.0
2005-06-24 11:35:00,2.32293,2.3235,2.32221,2.32303,170000000.0
2005-06-24 11:40:00,2.32276,2.32407,2.32254,2.32344,189500000.0
2005-06-24 11:45:00,2.32349,2.32351,2.32239,2.32302,169000000.0
2005-06-24 11:50:00,2.32309,2.32419,2.32259,2.32419,179900000.0
2005-06-24 11:55:00,2.32421,2.32427,2.32264,2.32326,205800000.0
2005-06-24 12:00:00,2.32353,2.32464,2.32314,2.32447,218100000.0
2005-06-24 12:05:00,2.32435,2.32447,2.32316,2.32347,214500000.0
2005-06-24 12:10:00,2.32323,2.32407,2.32309,2.32345,169200000.0
2005-06-24 12:15:00,2.32344,2.32366,2.32239,2.32312,178200000.0
2005-06-24 12:20:00,2.32305,2.32493,2.323,2.32425,161000000.0
2005-06-24 12:25:00,2.32444,2.32534,2.32426,2.32512,248600000.0
2005-06-24 12:30:00,2.32533,2.32533,2.32434,2.32489,182200000.0
2005-06-24 12:35:00,2.32513,2.32559,2.32438,2.32474,199900000.0
2005-06-24 12:40:00,2.32466,2.32515,2.32435,2.32484,207099999.0
2005-06-24 12:45:00,2.32448,2.32514,2.32417,2.32497,210800000.0
2005-06-24 12:50:00,2.32527,2.32529,2.32404,2.32428,172500000.0
2005-06-24 12:55:00,2.32418,2.32488,2.32389,2.32483,188900000.0
2005-06-24 13:00:00,2.32481,2.32534,2.32408,2.32445,210500001.0
2005-06-24 13:05:00,2.32459,2.32557,2.32397,2.32551,153500000.0
2005-06-24 13:10:00,2.3251,2.32537,2.32456,2.32485,229500000.0
2005-06-24 13:15:00,2.3248,2.32494,2.3239,2.32426,213300001.0
2005-06-24 13:20:00,2.32398,2.32462,2.32364,2.32449,153900000.0
2005-06-24 13:25:00,2.32464,2.32497,2.32365,2.32382,148400000.0
2005-06-24 13:30:00,2.32378,2.32491,2.32366,2.32465,265100000.0
2005-06-24 13:35:00,2.32498,2.32539,2.3243,2.32517,219300001.0
2005-06-24 13:40:00,2.3248,2.32509,2.32373,2.32373,168900001.0
2005-06-24 13:45:00,2.32348,2.32429,2.32311,2.32318,245400001.0
2005-06-24 13:50:00,2.32292,2.32347,2.32245,2.32334,196300000.0
2005-06-24 13:55:00,2.3233,2.32432,2.32303,2.32387,222400000.0
2005-06-24 14:00:00,2.32417,2.32421,2.32341,2.32388,229900001.0
2005-06-24 14:05:00,2.32375,2.32466,2.3234,2.32377,174300001.0
2005-06-24 14:10:00,2.3232,2.32387,2.3229,2.32382,227900000.0
2005-06-24 14:15:00,2.32364,2.32508,2.3236,2.32484,184600000.0
2005-06-24 14:20:00,2.32477,2.32523,2.32405,2.32428,214900000.0
2005-06-24 14:25:00,2.32463,2.32505,2.3243,2.32464,196400000.0
2005-06-24 14:30:00,2.32443,2.32542,2.32316,2.32462,179100000.0
2005-06-24 14:35:00,2.32445,2.3254,2.32424,2.32504,195800000.0
2005-06-24 14:40:00,2.32526,2.32773,2.32512,2.32764,207299998.0
2005-06-24 14:45:00,2.32789,2.32868,2.32742,2.32815,197800000.0
2005-06-24 14:50:00,2.32805,2.32839,2.32686,2.32686,183800000.0
2005-06-24 14:55:00,2.32699,2.32709,2.32533,2.32611,179700000.0
2005-06-24 15:00:00,2.3261,2.32648,2.32562,2.32597,256700000.0
2005-06-24 15:05:00,2.3262,2.32646,2.3247,2.32543,151100000.0
2005-06-24 15:10:00,2.32498,2.32551,2.32444,2.32539,165300000.0
2005-06-24 15:15:00,2.32553,2.32563,2.32472,2.32538,189500000.0
2005-06-24 15:20:00,2.32531,2.32569,2.32457,2.32472,168000000.0
2005-06-24 15:25:00,2.32474,2.32526,2.32436,2.32489,191700000.0
2005-06-24 15:30:00,2.32509,2.32559,2.32455,2.32484,189600000.0
2005-06-24 15:35:00,2.32469,2.3254,2.32432,2.32449,192600000.0
2005-06-24 15:40:00,2.32487,2.32525,2.32402,2.3247,170200000.0
2005-06-24 15:45:00,2.32489,2.32543,2.32425,2.32497,187600000.0
2005-06-24 15:50:00,2.32522,2.32525,2.32397,2.32397,156400000.0
2005-06-24 15:55:00,2.324,2.32459,2.32362,2.32376,169100000.0
2005-06-24 16:00:00,2.3237,2.32434,2.32295,2.32428,176199999.0
2005-06-24 16:05:00,2.32398,2.32546,2.32398,2.32466,218200001.0
2005-06-24 16:10:00,2.32469,2.32482,2.3236,2.32419,201899999.0
2005-06-24 16:15:00,2.32402,2.32495,2.32316,2.32466,188200001.0
2005-06-24 16:20:00,2.32495,2.32495,2.32326,2.32359,179500000.0
2005-06-24 16:25:00,2.32383,2.32429,2.32338,2.32372,186400000.0
2005-06-24 16:30:00,2.32338,2.32386,2.32118,2.32203,213800000.0
2005-06-24 16:35:00,2.32183,2.32291,2.32066,2.32114,183400000.0
2005-06-24 16:40:00,2.32155,2.32192,2.32048,2.32166,187600000.0
2005-06-24 16:45:00,2.3214,2.3222,2.32122,2.32198,193399999.0
2005-06-24 16:50:00,2.32201,2.32232,2.32122,2.32166,216000000.0
2005-06-24 16:55:00,2.32124,2.32184,2.32077,2.32166,192100000.0
2005-06-24 17:00:00,2.32182,2.32306,2.32167,2.32288,177300000.0
2005-06-24 17:05:00,2.32283,2.32294,2.32196,2.32249,163900000.0
2005-06-24 17:10:00,2.32257,2.3232,2.32193,2.32269,189900000.0
2005-06-24 17:15:00,2.32234,2.32303,2.32166,2.32255,168700000.0
2005-06-24 17:20:00,2.32214,2.32285,2.32166,2.32261,165900000.0
2005-06-24 17:25:00,2.32277,2.32389,2.32207,2.32349,213700000.0
2005-06-24 17:30:00,2.32358,2.32424,2.32317,2.32325,225899999.0
2005-06-24 17:35:00,2.32338,2.32372,2.32281,2.32286,206700000.0
2005-06-24 17:40:00,2.32283,2.32361,2.32208,2.32251,201300000.0
2005-06-24 17:45:00,2.32255,2.32378,2.32245,2.32355,161800000.0
2005-06-24 17:50:00,2.32323,2.32366,2.32251,2.32346,180400000.0
2005-06-24 17:55:00,2.32295,2.32361,2.32267,2.32286,185800000.0
2005-06-24 18:00:00,2.32302,2.32348,2.32236,2.32302,1408399999.0
2005-06-24 18:05:00,2.32336,2.32458,2.32284,2.32415,1721100000.0
2005-06-24 18:10:00,2.32423,2.32511,2.32304,2.32437,1220700000.0
2005-06-24 18:15:00,2.32448,2.3253,2.32428,2.32484,1368200000.0
2005-06-24 18:20:00,2.32486,2.32534,2.32378,2.32472,1453500002.0
2005-06-24 18:25:00,2.32463,2.32549,2.32375,2.32458,1434300001.0
2005-06-24 18:30:00,2.32444,2.3247,2.32343,2.32419,1254700002.0
2005-06-24 18:35:00,2.32466,2.32466,2.32329,2.32388,594400002.0
2005-06-24 18:40:00,2.32375,2.32472,2.32333,2.32397,677900000.0
2005-06-24 18:45:00,2.32412,2.32477,2.3239,2.32438,273400000.0
2005-06-24 18:50:00,2.32443,2.32464,2.32331,2.32402,634500000.0
2005-06-24 18:55:00,2.3238,2.32443,2.32338,2.32416,675000000.0
2005-06-24 19:00:00,2.32372,2.32442,2.32321,2.32379,476600000.0
2005-06-24 19:05:00,2.32416,2.32477,2.3233,2.32465,725400001.0
2005-06-24 19:10:00,2.32438,2.32481,2.32371,2.32405,368200000.0
2005-06-24 19:15:00,2.3239,2.32478,2.32357,2.32385,411100000.0
2005-06-24 19:20:00,2.32424,2.32463,2.32327,2.32395,519299999.0
2005-06-24 19:25:00,2.32384,2.325,2.32356,2.32459,524799999.0
2005-06-24 19:30:00,2.32437,2.32533,2.32386,2.32491,656600000.0
2005-06-24 19:35:00,2.32436,2.32538,2.32421,2.3248,308900000.0
2005-06-24 19:40:00,2.32492,2.32497,2.32387,2.32433,391500000.0
2005-06-24 19:45:00,2.3244,2.32454,2.32342,2.3241,398399999.0
2005-06-24 19:50:00,2.3239,2.32445,2.32323,2.32403,369700001.0
2005-06-24 19:55:00,2.32419,2.32452,2.3231,2.324,522899999.0
2005-06-24 20:00:00,2.32381,2.32467,2.32338,2.32436,281300000.0
2005-06-24 20:05:00,2.32402,2.32494,2.3236,2.32472,238500000.0
2005-06-24 20:10:00,2.32419,2.32486,2.32383,2.32383,457900000.0
2005-06-24 20:15:00,2.32435,2.3248,2.3234,2.32371,597000000.0
2005-06-24 20:20:00,2.3238,2.32422,2.32304,2.32361,614800002.0
2005-06-24 20:25:00,2.32344,2.32411,2.32274,2.32368,821900000.0
2005-06-24 20:30:00,2.32367,2.32409,2.32294,2.32303,1144500000.0
2005-06-24 20:35:00,2.32332,2.32398,2.32247,2.32339,534600000.0
2005-06-24 20:40:00,2.32352,2.32397,2.32278,2.32343,674700000.0
2005-06-24 20:45:00,2.32334,2.32394,2.32248,2.32346,595600000.0
2005-06-24 20:50:00,2.32291,2.32348,2.32203,2.32287,772299999.0
2005-06-24 20:55:00,2.32316,2.32331,2.32214,2.3231,1082199999.0
2005-06-24 21:00:00,2.32262,2.32334,2.32181,2.32267,855099998.0
2005-06-24 21:05:00,2.32259,2.32294,2.32163,2.32217,247300000.0
2005-06-24 21:10:00,2.32243,2.32249,2.32128,2.32177,541100000.0
2005-06-24 21:15:00,2.32168,2.32282,2.32148,2.3227,638800000.0
2005-06-24 21:20:00,2.32234,2.32353,2.32107,2.32324,877900001.0
2005-06-24 21:25:00,2.32318,2.32372,2.32252,2.32341,315400000.0
2005-06-24 21:30:00,2.32312,2.32409,2.32266,2.32328,386500000.0
2005-06-24 21:35:00,2.32323,2.32376,2.32263,2.32299,259700000.0
2005-06-24 21:40:00,2.32335,2.32391,2.32254,2.32296,379300000.0
2005-06-24 21:45:00,2.32295,2.32384,2.32243,2.32302,428000000.0
2005-06-24 21:50:00,2.32311,2.32353,2.32228,2.32268,272100000.0
2005-06-24 21:55:00,2.32271,2.3232,2.32215,2.3228,427400001.0
2005-06-24 22:00:00,2.32285,2.32373,2.32249,2.32329,352700000.0
2005-06-24 22:05:00,2.32336,2.32354,2.3226,2.32354,210399999.0
2005-06-24 22:10:00,2.323,2.32377,2.3228,2.32308,191500001.0
2005-06-24 22:15:00,2.32298,2.32401,2.32289,2.32387,353900000.0
2005-06-24 22:20:00,2.3236,2.32416,2.32314,2.324,283800000.0
2005-06-24 22:25:00,2.32427,2.32438,2.32335,2.32438,303799999.0
2005-06-24 22:30:00,2.32432,2.32439,2.32336,2.32403,301500001.0
2005-06-24 22:35:00,2.32406,2.32442,2.32332,2.32423,197400000.0
2005-06-24 22:40:00,2.3241,2.32455,2.3236,2.32407,318200000.0
2005-06-24 22:45:00,2.32416,2.32452,2.32361,2.32432,298500000.0
2005-06-24 22:50:00,2.3243,2.32441,2.32336,2.32385,249600000.0
2005-06-24 22:55:00,2.32393,2.32484,2.32317,2.32468,234400000.0
2005-06-26 23:00:00,2.3237,2.3237,2.32282,2.32314,244800000.0
2005-06-26 23:05:00,2.32318,2.32325,2.3225,2.32277,184199999.0
2005-06-26 23:10:00,2.32285,2.32327,2.32263,2.32313,345300001.0
2005-06-26 23:15:00,2.32304,2.32304,2.3219,2.32194,200300000.0
2005-06-26 23:20:00,2.3221,2.32319,2.32143,2.32245,282800000.0
2005-06-26 23:25:00,2.32249,2.32311,2.32173,2.32223,293800001.0
2005-06-26 23:30:00,2.32311,2.32337,2.32211,2.32318,277700000.0
2005-06-26 23:35:00,2.32314,2.32336,2.32175,2.32208,255300000.0
2005-06-26 23:40:00,2.32201,2.32313,2.32192,2.32313,210400001.0
2005-06-26 23:45:00,2.32337,2.32337,2.3221,2.32281,232600000.0
2005-06-26 23:50:00,2.32267,2.32326,2.32207,2.32243,260500000.0
2005-06-26 23:55:00,2.3223,2.32306,2.32087,2.32112,242300000.0
2005-06-27 00:00:00,2.32188,2.32207,2.32077,2.3215,337600000.0
2005-06-27 00:05:00,2.32139,2.32202,2.32082,2.32087,274800000.0
2005-06-27 00:10:00,2.32177,2.32216,2.32086,2.32091,201300000.0
2005-06-27 00:15:00,2.32123,2.32196,2.32066,2.32088,277500000.0
2005-06-27 00:20:00,2.32119,2.32154,2.32007,2.32071,250400000.0
2005-06-27 00:25:00,2.32087,2.32106,2.31966,2.32,239400000.0
2005-06-27 00:30:00,2.32046,2.32083,2.31929,2.31999,307200000.0
2005-06-27 00:35:00,2.32005,2.32085,2.31955,2.32047,263100000.0
2005-06-27 00:40:00,2.32046,2.32094,2.3199,2.3199,293500001.0
2005-06-27 00:45:00,2.32004,2.32021,2.31866,2.31875,252600000.0
2005-06-27 00:50:00,2.3185,2.31909,2.31775,2.31814,243000000.0
2005-06-27 00:55:00,2.31826,2.31985,2.31793,2.31985,292800000.0
2005-06-27 01:00:00,2.31937,2.32044,2.31892,2.31936,304700001.0
2005-06-27 01:05:00,2.3197,2.31986,2.31795,2.31847,343700002.0
2005-06-27 01:10:00,2.31835,2.31928,2.3176,2.31805,310300000.0
2005-06-27 01:15:00,2.31891,2.31908,2.31789,2.31836,212800000.0
2005-06-27 01:20:00,2.31823,2.31895,2.31776,2.31799,282700001.0
2005-06-27 01:25:00,2.31855,2.31931,2.3179,2.31815,250200000.0
2005-06-27 01:30:00,2.3181,2.31878,2.31746,2.31767,287000000.0
2005-06-27 01:35:00,2.3177,2.3181,2.31563,2.31719,272900001.0
2005-06-27 01:40:00,2.31667,2.3179,2.31576,2.31576,269300000.0
2005-06-27 01:45:00,2.31616,2.31649,2.31506,2.31598,283400000.0
2005-06-27 01:50:00,2.31608,2.3163,2.31509,2.31611,255500001.0
2005-06-27 01:55:00,2.31572,2.3167,2.31461,2.31533,277000000.0
2005-06-27 02:00:00,2.31595,2.31618,2.31515,2.31531,199300000.0
2005-06-27 02:05:00,2.31546,2.3161,2.31464,2.31464,217100001.0
2005-06-27 02:10:00,2.31528,2.31608,2.31472,2.31538,196100000.0
2005-06-27 02:15:00,2.31558,2.31668,2.31519,2.31617,251500000.0
2005-06-27 02:20:00,2.31672,2.31722,2.31502,2.31642,192200000.0
2005-06-27 02:25:00,2.3166,2.31716,2.31606,2.31677,187100000.0
2005-06-27 02:30:00,2.31646,2.31737,2.3158,2.31648,209500001.0
2005-06-27 02:35:00,2.31637,2.31713,2.31568,2.31597,169500000.0
2005-06-27 02:40:00,2.31589,2.31674,2.31545,2.31602,217000000.0
2005-06-27 02:45:00,2.3158,2.31652,2.31509,2.31622,166900000.0
2005-06-27 02:50:00,2.31597,2.31681,2.31566,2.31613,157900000.0
2005-06-27 02:55:00,2.31662,2.3168,2.31547,2.31547,176300000.0
2005-06-27 03:00:00,2.3162,2.31671,2.31553,2.31619,140000000.0
2005-06-27 03:05:00,2.31588,2.31677,2.31566,2.31663,155200000.0
2005-06-27 03:10:00,2.31642,2.31683,2.3155,2.31601,194200000.0
2005-06-27 03:15:00,2.31561,2.31675,2.31533,2.31577,176400000.0
2005-06-27 03:20:00,2.31609,2.31647,2.31512,2.31633,219800000.0
2005-06-27 03:25:00,2.31646,2.3172,2.31576,2.31676,204699999.0
2005-06-27 03:30:00,2.3167,2.31719,2.31603,2.31691,157100000.0
2005-06-27 03:35:00,2.31719,2.31744,2.31574,2.31623,202400000.0
2005-06-27 03:40:00,2.31627,2.31672,2.31558,2.316,197700000.0
2005-06-27 03:45:00,2.3158,2.317,2.31578,2.317,100000000.0
2005-06-27 03:50:00,2.31675,2.31735,2.31652,2.31732,203200000.0
2005-06-27 03:55:00,2.31757,2.31799,2.31672,2.31753,202800000.0
2005-06-27 04:00:00,2.31718,2.31777,2.3169,2.31751,166499999.0
2005-06-27 04:05:00,2.31734,2.31796,2.31684,2.31771,242300000.0
2005-06-27 04:10:00,2.31725,2.31791,2.31655,2.31762,198400000.0
2005-06-27 04:15:00,2.31718,2.31851,2.317,2.31809,210600000.0
2005-06-27 04:20:00,2.31777,2.31848,2.31745,2.31815,196000000.0
2005-06-27 04:25:00,2.31829,2.31865,2.31768,2.3185,214600000.0
2005-06-27 04:30:00,2.31866,2.31902,2.31789,2.31801,218200000.0
2005-06-27 04:35:00,2.3178,2.31868,2.3176,2.31811,192900000.0
2005-06-27 04:40:00,2.31756,2.31878,2.31756,2.31793,158200000.0
2005-06-27 04:45:00,2.31818,2.31866,2.31771,2.3185,170400000.0
2005-06-27 04:50:00,2.31823,2.31919,2.31767,2.31878,210800000.0
2005-06-27 04:55:00,2.31883,2.31912,2.31809,2.31886,164300000.0
2005-06-27 05:00:00,2.31848,2.31881,2.31773,2.31871,236100000.0
2005-06-27 05:05:00,2.31857,2.3187,2.31777,2.31846,217799999.0
2005-06-27 05:10:00,2.31785,2.31867,2.31782,2.31801,191600000.0
2005-06-27 05:15:00,2.3181,2.31847,2.31766,2.31796,212100000.0
2005-06-27 05:20:00,2.31785,2.31866,2.31766,2.31844,163200000.0
2005-06-27 05:25:00,2.31877,2.31884,2.31759,2.31796,173300000.0
2005-06-27 05:30:00,2.3183,2.31837,2.31756,2.31829,181700000.0
2005-06-27 05:35:00,2.31788,2.31852,2.31753,2.31852,243300000.0
2005-06-27 05:40:00,2.31847,2.31862,2.31774,2.3179,159200000.0
2005-06-27 05:45:00,2.31763,2.31855,2.31752,2.3181,223800000.0
2005-06-27 05:50:00,2.31826,2.31862,2.31763,2.31809,192000000.0
2005-06-27 05:55:00,2.31773,2.31882,2.31749,2.31801,206800000.0
2005-06-27 06:00:00,2.31819,2.31872,2.31767,2.31807,209300000.0
2005-06-27 06:05:00,2.31847,2.31878,2.31783,2.31857,180700000.0
2005-06-27 06:10:00,2.31858,2.31897,2.31805,2.31813,235900001.0
2005-06-27 06:15:00,2.31819,2.31885,2.31798,2.3182,201700000.0
2005-06-27 06:20:00,2.31784,2.31868,2.3174,2.31828,183600001.0
2005-06-27 06:25:00,2.31802,2.31909,2.31763,2.31883,143900000.0
2005-06-27 06:30:00,2.31846,2.31919,2.31804,2.31892,220900000.0
2005-06-27 06:35:00,2.31848,2.31966,2.31819,2.31906,240100000.0
2005-06-27 06:40:00,2.31873,2.31937,2.31847,2.31925,170600000.0
2005-06-27 06:45:00,2.31935,2.3195,2.31816,2.31863,201500000.0
2005-06-27 06:50:00,2.31884,2.31892,2.31776,2.31869,173100000.0
2005-06-27 06:55:00,2.31867,2.31896,2.31797,2.3186,171200000.0
2005-06-27 07:00:00,2.31884,2.31977,2.31822,2.31927,160500000.0
2005-06-27 07:05:00,2.31922,2.31954,2.3185,2.31928,163400001.0
2005-06-27 07:10:00,2.3188,2.31919,2.3183,2.31903,158400000.0
2005-06-27 07:15:00,2.31893,2.3193,2.31808,2.31892,204500000.0
2005-06-27 07:20:00,2.31866,2.31898,2.31764,2.31844,247700001.0
2005-06-27 07:25:00,2.31841,2.31861,2.3179,2.31845,188500001.0
2005-06-27 07:30:00,2.31838,2.31855,2.31713,2.31808,266800000.0
2005-06-27 07:35:00,2.3178,2.31911,2.31753,2.31889,250100000.0
2005-06-27 07:40:00,2.31838,2.31951,2.31816,2.31915,188600000.0
2005-06-27 07:45:00,2.31915,2.31966,2.31858,2.31911,218500000.0
2005-06-27 07:50:00,2.31927,2.31982,2.31878,2.31929,153500000.0
2005-06-27 07:55:00,2.31915,2.31988,2.31855,2.3194,188700000.0
2005-06-27 08:00:00,2.31985,2.31996,2.31887,2.31906,179800000.0
2005-06-27 08:05:00,2.31896,2.31927,2.31788,2.31856,226399999.0
2005-06-27 08:10:00,2.3181,2.31872,2.31737,2.31834,235500000.0
2005-06-27 08:15:00,2.31879,2.31879,2.31754,2.31791,226100000.0
2005-06-27 08:20:00,2.31766,2.31859,2.3175,2.31841,220800000.0
2005-06-27 08:25:00,2.31859,2.31911,2.31795,2.319,155400000.0
2005-06-27 08:30:00,2.31868,2.31909,2.31793,2.31793,223000000.0
2005-06-27 08:35:00,2.31815,2.31884,2.31748,2.31797,172800000.0
2005-06-27 08:40:00,2.31768,2.31882,2.3166,2.3166,195200000.0
2005-06-27 08:45:00,2.31715,2.31742,2.31437,2.31437,220100000.0
2005-06-27 08:50:00,2.31432,2.31606,2.31422,2.3153,199600000.0
2005-06-27 08:55:00,2.31491,2.31572,2.31447,2.31492,146000000.0
2005-06-27 09:00:00,2.31462,2.31487,2.31385,2.31469,178400000.0
2005-06-27 09:05:00,2.31471,2.31584,2.31444,2.3155,204300000.0
2005-06-27 09:10:00,2.31483,2.31626,2.31483,2.31589,196100000.0
2005-06-27 09:15:00,2.31602,2.31664,2.31546,2.31585,165900000.0
2005-06-27 09:20:00,2.3157,2.31664,2.31565,2.31654,176700001.0
2005-06-27 09:25:00,2.31634,2.317,2.31624,2.31671,215199999.0
2005-06-27 09:30:00,2.3164,2.31702,2.316,2.31654,170200000.0
2005-06-27 09:35:00,2.31654,2.31722,2.31593,2.31707,198800000.0
2005-06-27 09:40:00,2.31691,2.31792,2.31661,2.31748,200900000.0
2005-06-27 09:45:00,2.3171,2.31751,2.31637,2.31645,191699999.0
2005-06-27 09:50:00,2.31665,2.31673,2.31519,2.31527,182800001.0
2005-06-27 09:55:00,2.31523,2.31656,2.31519,2.31632,187500000.0
2005-06-27 10:00:00,2.31666,2.3169,2.31544,2.31616,238500000.0
2005-06-27 10:05:00,2.31673,2.31745,2.31606,2.31665,188800000.0
2005-06-27 10:10:00,2.31648,2.31722,2.31613,2.31653,206200000.0
2005-06-27 10:15:00,2.3169,2.31807,2.31661,2.31778,179600000.0
2005-06-27 10:20:00,2.3179,2.31808,2.31691,2.31805,186900000.0
2005-06-27 10:25:00,2.31782,2.31816,2.31709,2.31761,201100000.0
2005-06-27 10:30:00,2.31757,2.3179,2.31697,2.31776,125000000.0
2005-06-27 10:35:00,2.31753,2.31838,2.31714,2.31836,221900001.0
2005-06-27 10:40:00,2.31808,2.31853,2.31766,2.31798,224200001.0
2005-06-27 10:45:00,2.31778,2.31859,2.31752,2.31793,198900000.0
2005-06-27 10:50:00,2.31807,2.31831,2.31667,2.31697,189300000.0
2005-06-27 10:55:00,2.31712,2.31734,2.31592,2.3166,199200000.0
2005-06-27 11:00:00,2.31633,2.31779,2.31604,2.31738,179700000.0
2005-06-27 11:05:00,2.31683,2.31816,2.31639,2.31796,177600000.0
2005-06-27 11:10:00,2.31762,2.31792,2.31675,2.31737,203800000.0
2005-06-27 11:15:00,2.3175,2.31797,2.31693,2.31754,200000000.0
2005-06-27 11:20:00,2.31705,2.31803,2.31689,2.31735,172800000.0
2005-06-27 11:25:00,2.31749,2.31883,2.31717,2.3187,196800000.0
2005-06-27 11:30:00,2.31899,2.31926,2.31812,2.31891,189100000.0
2005-06-27 11:35:00,2.31925,2.32026,2.31914,2.31991,196600000.0
2005-06-27 11:40:00,2.31961,2.32025,2.31939,2.32,220299999.0
2005-06-27 11:45:00,2.3203,2.3203,2.31895,2.31916,172599999.0
2005-06-27 11:50:00,2.3194,2.31975,2.31829,2.31945,202100000.0
2005-06-27 11:55:00,2.31902,2.31983,2.31879,2.31983,194300000.0
2005-06-27 12:00:00,2.31997,2.32019,2.31825,2.31922,179800000.0
2005-06-27 12:05:00,2.31917,2.31971,2.31857,2.31912,137400000.0
2005-06-27 12:10:00,2.31866,2.31922,2.31837,2.31879,175300000.0
2005-06-27 12:15:00,2.3189,2.31905,2.31771,2.31803,199900000.0
2005-06-27 12:20:00,2.31851,2.31854,2.31738,2.31814,153200000.0
2005-06-27 12:25:00,2.31775,2.31822,2.3166,2.31717,174100000.0
2005-06-27 12:30:00,2.31748,2.3177,2.31692,2.3174,221000000.0
2005-06-27 12:35:00,2.31727,2.31769,2.316,2.31769,199700000.0
2005-06-27 12:40:00,2.31749,2.31778,2.31695,2.31733,190200000.0
2005-06-27 12:45:00,2.31749,2.31768,2.31657,2.31747,177299999.0
2005-06-27 12:50:00,2.31748,2.31863,2.3173,2.31835,186300000.0
2005-06-27 12:55:00,2.31803,2.31925,2.31776,2.31906,182300000.0
2005-06-27 13:00:00,2.31922,2.31963,2.31843,2.31928,200400000.0
2005-06-27 13:05:00,2.31903,2.31952,2.31881,2.31915,233600000.0
2005-06-27 13:10:00,2.31899,2.31956,2.31771,2.31872,196100000.0
2005-06-27 13:15:00,2.31844,2.31977,2.3183,2.31893,196100000.0
2005-06-27 13:20:00,2.31841,2.3193,2.31833,2.31888,181500000.0
2005-06-27 13:25:00,2.31838,2.31938,2.31796,2.31873,156700000.0
2005-06-27 13:30:00,2.31892,2.31932,2.31816,2.31898,192100000.0
2005-06-27 13:35:00,2.31858,2.3195,2.31816,2.31906,177200000.0
2005-06-27 13:40:00,2.31882,2.3194,2.31843,2.3194,184900000.0
2005-06-27 13:45:00,2.31967,2.32005,2.31865,2.3198,180900000.0
2005-06-27 13:50:00,2.31962,2.32005,2.31867,2.31967,205800000.0
2005-06-27 13:55:00,2.31928,2.3204,2.31915,2.31976,183000000.0
2005-06-27 14:00:00,2.31975,2.32023,2.31942,2.3202,170500000.0
2005-06-27 14:05:00,2.31998,2.32032,2.3196,2.32007,181500000.0
2005-06-27 14:10:00,2.32001,2.32038,2.31923,2.3197,210000000.0
2005-06-27 14:15:00,2.3195,2.32001,2.31906,2.31963,157400000.0
2005-06-27 14:20:00,2.32007,2.3202,2.31893,2.32002,221500000.0
2005-06-27 14:25:00,2.31981,2.32028,2.31945,2.31982,161700000.0
2005-06-27 14:30:00,2.32014,2.32074,2.31954,2.32045,198000000.0
2005-06-27 14:35:00,2.32033,2.32194,2.32022,2.32186,146400000.0
2005-06-27 14:40:00,2.3221,2.32216,2.32026,2.32121,188700000.0
2005-06-27 14:45:00,2.32058,2.3219,2.31957,2.32029,184300000.0
2005-06-27 14:50:00,2.31996,2.3207,2.31984,2.31995,188100000.0
2005-06-27 14:55:00,2.31966,2.32049,2.31951,2.32037,171200000.0
2005-06-27 15:00:00,2.32016,2.3204,2.31857,2.31857,208500000.0
2005-06-27 15:05:00,2.3186,2.31924,2.31829,2.31869,158300000.0
2005-06-27 15:10:00,2.31909,2.31977,2.31853,2.31888,171600001.0
2005-06-27 15:15:00,2.31918,2.31934,2.31851,2.31868,173400000.0
2005-06-27 15:20:00,2.31886,2.31907,2.31824,2.31857,159900000.0
2005-06-27 15:25:00,2.31855,2.31904,2.3183,2.31854,159600000.0
2005-06-27 15:30:00,2.3188,2.31923,2.318,2.3191,230899998.0
2005-06-27 15:35:00,2.31918,2.31954,2.31832,2.319,208000000.0
2005-06-27 15:40:00,2.3191,2.31999,2.31888,2.31962,185100001.0
2005-06-27 15:45:00,2.31975,2.32017,2.31887,2.3199,205100000.0
2005-06-27 15:50:00,2.3197,2.32014,2.31941,2.31978,167200000.0
2005-06-27 15:55:00,2.31984,2.32025,2.31821,2.31901,182600000.0
2005-06-27 16:00:00,2.3193,2.31961,2.31815,2.31866,241000000.0
2005-06-27 16:05:00,2.31844,2.31893,2.31768,2.31842,142900000.0
2005-06-27 16:10:00,2.31854,2.31872,2.31767,2.31798,230500000.0
2005-06-27 16:15:00,2.31791,2.31832,2.31736,2.31775,155900000.0
2005-06-27 16:20:00,2.31735,2.31769,2.31572,2.31613,162700000.0
2005-06-27 16:25:00,2.31586,2.31648,2.31502,2.31555,194400000.0
2005-06-27 16:30:00,2.3155,2.31597,2.31458,2.3152,190800000.0
2005-06-27 16:35:00,2.31488,2.31601,2.31464,2.31566,193400001.0
2005-06-27 16:40:00,2.31585,2.3163,2.31554,2.31596,183200000.0
2005-06-27 16:45:00,2.31599,2.31621,2.31462,2.31555,185300000.0
2005-06-27 16:50:00,2.31553,2.31644,2.31539,2.31594,228500001.0
2005-06-27 16:55:00,2.31555,2.3166,2.31555,2.31643,176000000.0
2005-06-27 17:00:00,2.31655,2.3169,2.31521,2.31649,200500000.0
2005-06-27 17:05:00,2.3166,2.31712,2.31604,2.31712,159300000.0
2005-06-27 17:10:00,2.31695,2.31767,2.3163,2.31687,240800000.0
2005-06-27 17:15:00,2.31648,2.31759,2.31632,2.31734,158000000.0
2005-06-27 17:20:00,2.31745,2.31758,2.31654,2.31716,209100000.0
2005-06-27 17:25:00,2.31742,2.31774,2.31644,2.31666,165700000.0
2005-06-27 17:30:00,2.31698,2.31717,2.31611,2.3167,188300000.0
2005-06-27 17:35:00,2.31636,2.31705,2.31612,2.3165,201600000.0
2005-06-27 17:40:00,2.31593,2.31715,2.31593,2.31633,164300000.0
2005-06-27 17:45:00,2.31652,2.31698,2.31543,2.31602,167700000.0
2005-06-27 17:50:00,2.31583,2.31647,2.31517,2.31605,210900000.0
2005-06-27 17:55:00,2.31587,2.31692,2.31542,2.31656,169400000.0
2005-06-27 18:00:00,2.31621,2.31688,2.31576,2.31635,1497799998.0
2005-06-27 18:05:00,2.31621,2.31672,2.31499,2.3159,1710899999.0
2005-06-27 18:10:00,2.31583,2.3166,2.31545,2.31618,1120599999.0
2005-06-27 18:15:00,2.31611,2.31677,2.31582,2.31623,1376399998.0
2005-06-27 18:20:00,2.31608,2.31666,2.31512,2.31546,1242700000.0
2005-06-27 18:25:00,2.31582,2.3169,2.31512,2.31664,1443900000.0
2005-06-27 18:30:00,2.31612,2.31714,2.31568,2.3166,1282599999.0
2005-06-27 18:35:00,2.31682,2.31796,2.31643,2.31761,588800000.0
2005-06-27 18:40:00,2.31742,2.31904,2.31673,2.31848,668600001.0
2005-06-27 18:45:00,2.31853,2.31917,2.31759,2.31905,276300000.0
2005-06-27 18:50:00,2.31871,2.31925,2.31812,2.31913,685000001.0
2005-06-27 18:55:00,2.31896,2.31939,2.31813,2.31879,728300000.0
2005-06-27 19:00:00,2.31879,2.3191,2.31786,2.31877,434100000.0
2005-06-27 19:05:00,2.31807,2.31846,2.31712,2.31782,761500000.0
2005-06-27 19:10:00,2.31745,2.3181,2.317,2.31784,418300000.0
2005-06-27 19:15:00,2.31789,2.31817,2.31692,2.31735,460700000.0
2005-06-27 19:20:00,2.31726,2.31797,2.31619,2.3177,493800000.0
2005-06-27 19:25:00,2.31776,2.31801,2.317,2.31719,499500000.0
2005-06-27 19:30:00,2.31723,2.31814,2.31711,2.31785,573699999.0
2005-06-27 19:35:00,2.31813,2.31844,2.31724,2.31826,400399999.0
2005-06-27 19:40:00,2.31781,2.31836,2.31739,2.31781,433800000.0
2005-06-27 19:45:00,2.31763,2.31865,2.3173,2.31865,331999999.0
2005-06-27 19:50:00,2.31863,2.31928,2.31811,2.31905,333600000.0
2005-06-27 19:55:00,2.31855,2.31943,2.31837,2.31919,411200000.0
2005-06-27 20:00:00,2.31882,2.31989,2.31875,2.31929,291000001.0
2005-06-27 20:05:00,2.3195,2.31979,2.3186,2.31889,210000000.0
2005-06-27 20:10:00,2.3193,2.3193,2.31821,2.31882,538299998.0
2005-06-27 20:15:00,2.31842,2.31911,2.31819,2.31861,675499999.0
2005-06-27 20:20:00,2.31868,2.31902,2.31732,2.31865,607300000.0
2005-06-27 20:25:00,2.31873,2.319,2.31768,2.31881,847800000.0
2005-06-27 20:30:00,2.31877,2.31902,2.31778,2.31871,1111199998.0
2005-06-27 20:35:00,2.31832,2.31901,2.31783,2.31885,483399999.0
2005-06-27 20:40:00,2.31853,2.31924,2.31804,2.31837,614199999.0
2005-06-27 20:45:00,2.31855,2.31882,2.3177,2.31808,512900001.0
2005-06-27 20:50:00,2.31799,2.31879,2.31696,2.31717,714600000.0
2005-06-27 20:55:00,2.31736,2.31953,2.31722,2.31941,947900001.0
2005-06-27 21:00:00,2.3193,2.31977,2.31802,2.31928,800200000.0
2005-06-27 21:05:00,2.31942,2.32007,2.31893,2.31967,213100000.0
2005-06-27 21:10:00,2.3198,2.3204,2.3187,2.32024,566599999.0
2005-06-27 21:15:00,2.31951,2.32033,2.31919,2.3198,658000001.0
2005-06-27 21:20:00,2.31991,2.32037,2.31918,2.31985,794400001.0
2005-06-27 21:25:00,2.3203,2.32038,2.31885,2.31969,300800000.0
2005-06-27 21:30:00,2.31975,2.32019,2.3192,2.31953,443100000.0
2005-06-27 21:35:00,2.31968,2.32024,2.31917,2.31973,256300000.0
2005-06-27 21:40:00,2.3199,2.32026,2.3193,2.31989,416799998.0
2005-06-27 21:45:00,2.31981,2.32042,2.31914,2.32025,407900000.0
2005-06-27 21:50:00,2.32021,2.32048,2.31903,2.31958,306400001.0
2005-06-27 21:55:00,2.31987,2.32016,2.31905,2.31983,352800000.0
2005-06-27 22:00:00,2.31926,2.32003,2.3185,2.31906,327800001.0
2005-06-27 22:05:00,2.31929,2.32013,2.31912,2.3197,231100000.0
2005-06-27 22:10:00,2.3191,2.31981,2.31867,2.31921,200200000.0
2005-06-27 22:15:00,2.31918,2.31988,2.3185,2.31957,352000000.0
2005-06-27 22:20:00,2.31928,2.31976,2.31897,2.31968,323100000.0
2005-06-27 22:25:00,2.31984,2.31995,2.31879,2.31995,293600000.0
2005-06-27 22:30:00,2.31934,2.31983,2.31885,2.31946,301200000.0
2005-06-27 22:35:00,2.31938,2.31966,2.31888,2.31904,165000000.0
2005-06-27 22:40:00,2.31947,2.31973,2.31873,2.31966,332100000.0
2005-06-27 22:45:00,2.31961,2.31975,2.31867,2.31923,279900000.0
2005-06-27 22:50:00,2.31967,2.32,2.31894,2.31975,242000000.0
2005-06-27 22:55:00,2.31978,2.32,2.31886,2.31933,172300000.0
2005-06-27 23:00:00,2.3189,2.31994,2.31884,2.31919,176700000.0
2005-06-27 23:05:00,2.31939,2.31973,2.31881,2.31919,198900000.0
2005-06-27 23:10:00,2.31916,2.31965,2.31878,2.31879,153500000.0
2005-06-27 23:15:00,2.3194,2.31969,2.31848,2.31969,180800000.0
2005-06-27 23:20:00,2.31883,2.31992,2.31874,2.3195,171400000.0
2005-06-27 23:25:00,2.31903,2.31944,2.31831,2.31879,200100000.0
2005-06-27 23:30:00,2.31875,2.31914,2.31798,2.319,221899999.0
2005-06-27 23:35:00,2.31868,2.31908,2.31802,2.31893,221200001.0
2005-06-27 23:40:00,2.31815,2.31887,2.31791,2.31795,240299998.0
2005-06-27 23:45:00,2.31807,2.3187,2.31753,2.31776,166600000.0
2005-06-27 23:50:00,2.31849,2.31849,2.31742,2.31834,197900000.0
2005-06-27 23:55:00,2.31792,2.31851,2.31744,2.31836,228300000.0
2005-06-28 00:00:00,2.3179,2.31861,2.31759,2.31828,125200000.0
2005-06-28 00:05:00,2.31811,2.3188,2.31769,2.31874,186700000.0
2005-06-28 00:10:00,2.31815,2.31885,2.31761,2.31838,143000000.0
2005-06-28 00:15:00,2.31862,2.31889,2.31763,2.31832,191100000.0
2005-06-28 00:20:00,2.31835,2.31849,2.31712,2.31798,191600000.0
2005-06-28 00:25:00,2.31809,2.31831,2.31734,2.31814,213400000.0
2005-06-28 00:30:00,2.31824,2.31846,2.31716,2.3182,167199999.0
2005-06-28 00:35:00,2.3178,2.31862,2.31744,2.31771,192000000.0
2005-06-28 00:40:00,2.31798,2.31876,2.31755,2.31826,221599999.0
2005-06-28 00:45:00,2.31822,2.31909,2.31742,2.31876,145000000.0
2005-06-28 00:50:00,2.31887,2.31901,2.31792,2.31901,185900000.0
2005-06-28 00:55:00,2.31865,2.31946,2.31805,2.31823,213100001.0
2005-06-28 01:00:00,2.31863,2.31936,2.31827,2.31887,194500000.0
2005-06-28 01:05:00,2.31877,2.31971,2.31785,2.31905,191900000.0
2005-06-28 01:10:00,2.31952,2.31975,2.31853,2.31861,219000000.0
2005-06-28 01:15:00,2.31891,2.31941,2.31826,2.31895,224600000.0
2005-06-28 01:20:00,2.31853,2.31918,2.31817,2.31852,183000000.0
2005-06-28 01:25:00,2.31875,2.31877,2.31781,2.31781,174500000.0
2005-06-28 01:30:00,2.31773,2.31902,2.31773,2.31864,237800000.0
2005-06-28 01:35:00,2.31864,2.31873,2.31793,2.31815,189600000.0
2005-06-28 01:40:00,2.31766,2.31844,2.31737,2.31801,204500000.0
2005-06-28 01:45:00,2.31768,2.31827,2.31687,2.31801,181500000.0
2005-06-28 01:50:00,2.31765,2.31831,2.31711,2.31746,209600000.0
2005-06-28 01:55:00,2.31792,2.31799,2.31685,2.31713,165300000.0
2005-06-28 02:00:00,2.31737,2.31768,2.31577,2.31604,214800000.0
2005-06-28 02:05:00,2.31588,2.31742,2.31579,2.31686,192900000.0
2005-06-28 02:10:00,2.31715,2.31749,2.31612,2.31709,175600000.0
2005-06-28 02:15:00,2.31717,2.31748,2.31636,2.31687,165200000.0
2005-06-28 02:20:00,2.31665,2.31751,2.31644,2.31675,199100000.0
2005-06-28 02:25:00,2.31722,2.31773,2.31651,2.31724,179800000.0
2005-06-28 02:30:00,2.31811,2.3183,2.31715,2.31761,137300000.0
2005-06-28 02:35:00,2.31765,2.31802,2.31696,2.31796,200199999.0
2005-06-28 02:40:00,2.3176,2.31817,2.31731,2.3178,195400001.0
2005-06-28 02:45:00,2.31757,2.31836,2.31708,2.31803,234700000.0
2005-06-28 02:50:00,2.31747,2.31801,2.31721,2.31742,128700000.0
2005-06-28 02:55:00,2.31718,2.31779,2.31697,2.31732,175800000.0
2005-06-28 03:00:00,2.31716,2.31802,2.31704,2.31742,156500000.0
2005-06-28 03:05:00,2.3175,2.31794,2.31691,2.31691,191000001.0
2005-06-28 03:10:00,2.31751,2.31788,2.31698,2.31737,176800000.0
2005-06-28 03:15:00,2.31734,2.31778,2.31647,2.31693,168200000.0
2005-06-28 03:20:00,2.31719,2.31748,2.31656,2.31712,203800000.0
2005-06-28 03:25:00,2.31725,2.31758,2.31652,2.31736,205700000.0
2005-06-28 03:30:00,2.31732,2.31747,2.31618,2.31674,223800000.0
2005-06-28 03:35:00,2.31665,2.31701,2.31614,2.31669,178800000.0
2005-06-28 03:40:00,2.31674,2.31708,2.31624,2.31698,200700000.0
2005-06-28 03:45:00,2.31712,2.31724,2.31591,2.31595,175800001.0
2005-06-28 03:50:00,2.316,2.31661,2.31554,2.31633,173000000.0
2005-06-28 03:55:00,2.31592,2.31654,2.31552,2.31622,193700000.0
2005-06-28 04:00:00,2.31627,2.31651,2.31557,2.31628,166500000.0
2005-06-28 04:05:00,2.31639,2.31734,2.31538,2.31605,199500000.0
2005-06-28 04:10:00,2.31624,2.31658,2.31543,2.31616,140500001.0
2005-06-28 04:15:00,2.3162,2.31659,2.31558,2.31654,212400000.0
2005-06-28 04:20:00,2.31668,2.31671,2.31568,2.31576,173800000.0
2005-06-28 04:25:00,2.31575,2.31654,2.31557,2.31642,165000000.0
2005-06-28 04:30:00,2.31655,2.31662,2.31542,2.316,230000000.0
2005-06-28 04:35:00,2.3157,2.31653,2.3154,2.31653,199100000.0
2005-06-28 04:40:00,2.31568,2.3168,2.31568,2.3163,172700000.0
2005-06-28 04:45:00,2.316,2.31662,2.31586,2.31606,166100000.0
2005-06-28 04:50:00,2.31583,2.31675,2.31582,2.31588,172200000.0
2005-06-28 04:55:00,2.31633,2.31651,2.3156,2.31578,147900000.0
2005-06-28 05:00:00,2.31586,2.31642,2.31557,2.31591,147000000.0
2005-06-28 05:05:00,2.31558,2.31629,2.31498,2.31578,201400000.0
2005-06-28 05:10:00,2.31533,2.31588,2.31447,2.31468,200800000.0
2005-06-28 05:15:00,2.31451,2.31589,2.31424,2.31559,202700000.0
2005-06-28 05:20:00,2.31545,2.31567,2.31467,2.31529,153800000.0
2005-06-28 05:25:00,2.31426,2.31587,2.31422,2.31587,167800000.0
2005-06-28 05:30:00,2.31577,2.31585,2.31482,2.31561,233100000.0
2005-06-28 05:35:00,2.31592,2.31592,2.31511,2.31563,195800000.0
2005-06-28 05:40:00,2.31548,2.31607,2.31503,2.3153,241700000.0
2005-06-28 05:45:00,2.31571,2.31586,2.31473,2.3157,180000000.0
2005-06-28 05:50:00,2.31522,2.31589,2.31489,2.31536,163699999.0
2005-06-28 05:55:00,2.31533,2.31614,2.31511,2.31556,164500000.0
2005-06-28 06:00:00,2.31585,2.31642,2.31515,2.3162,151600000.0
2005-06-28 06:05:00,2.31607,2.31737,2.31584,2.31711,215200001.0
2005-06-28 06:10:00,2.31704,2.3174,2.31659,2.31669,146800000.0
2005-06-28 06:15:00,2.31667,2.31807,2.31659,2.31723,191600000.0
2005-06-28 06:20:00,2.31724,2.31767,2.31689,2.31708,201199999.0
2005-06-28 06:25:00,2.31703,2.31765,2.31654,2.31742,182600000.0
2005-06-28 06:30:00,2.31705,2.31778,2.31602,2.31681,205300000.0
2005-06-28 06:35:00,2.31658,2.31707,2.31623,2.31623,168400000.0
2005-06-28 06:40:00,2.31578,2.31731,2.31578,2.31709,172700000.0
2005-06-28 06:45:00,2.31663,2.31747,2.3164,2.31713,166300000.0
2005-06-28 06:50:00,2.31705,2.31743,2.31651,2.31676,190400000.0
2005-06-28 06:55:00,2.31715,2.31758,2.31633,2.31691,192700000.0
2005-06-28 07:00:00,2.31657,2.31729,2.3164,2.3169,185000000.0
2005-06-28 07:05:00,2.31721,2.31721,2.31596,2.31617,229000000.0
2005-06-28 07:10:00,2.31642,2.31654,2.31557,2.31589,157800001.0
2005-06-28 07:15:00,2.31615,2.31628,2.31487,2.31491,225000000.0
2005-06-28 07:20:00,2.31532,2.31618,2.31502,2.31598,206100000.0
2005-06-28 07:25:00,2.31614,2.31647,2.3155,2.3155,145900000.0
2005-06-28 07:30:00,2.31591,2.31638,2.31539,2.31592,207200001.0
2005-06-28 07:35:00,2.31626,2.31644,2.31548,2.31561,234600000.0
2005-06-28 07:40:00,2.31592,2.31658,2.31543,2.31628,188500000.0
2005-06-28 07:45:00,2.31621,2.31649,2.31556,2.31608,180500000.0
2005-06-28 07:50:00,2.31617,2.31688,2.31569,2.31649,145500000.0
2005-06-28 07:55:00,2.31621,2.31788,2.31619,2.31725,190200000.0
2005-06-28 08:00:00,2.31723,2.31745,2.31646,2.31712,168400000.0
2005-06-28 08:05:00,2.31708,2.31752,2.31602,2.31664,180500000.0
2005-06-28 08:10:00,2.3168,2.3181,2.31632,2.31761,231399999.0
2005-06-28 08:15:00,2.31783,2.3192,2.31752,2.31879,246800000.0
2005-06-28 08:20:00,2.31913,2.31998,2.31865,2.31911,208699999.0
2005-06-28 08:25:00,2.31923,2.3195,2.31776,2.31912,170000000.0
2005-06-28 08:30:00,2.31905,2.31931,2.3183,2.31887,170100000.0
2005-06-28 08:35:00,2.31866,2.31982,2.31866,2.31967,186299999.0
2005-06-28 08:40:00,2.31921,2.32086,2.31903,2.32006,164300000.0
2005-06-28 08:45:00,2.32022,2.32202,2.31993,2.32146,199600000.0
2005-06-28 08:50:00,2.32125,2.32212,2.32069,2.32099,196800000.0
2005-06-28 08:55:00,2.32115,2.32162,2.3205,2.32124,221899997.0
2005-06-28 09:00:00,2.32137,2.32232,2.32092,2.32133,205699999.0
2005-06-28 09:05:00,2.32095,2.32143,2.32,2.32035,159300000.0
2005-06-28 09:10:00,2.31956,2.322,2.31956,2.32076,260700000.0
2005-06-28 09:15:00,2.3208,2.32151,2.32038,2.32129,183000000.0
2005-06-28 09:20:00,2.32162,2.32189,2.32076,2.32141,211700001.0
2005-06-28 09:25:00,2.32115,2.32181,2.32095,2.32131,179100000.0
2005-06-28 09:30:00,2.32162,2.3219,2.321,2.32126,202900000.0
2005-06-28 09:35:00,2.32119,2.32151,2.32046,2.32116,198000000.0
2005-06-28 09:40:00,2.32106,2.32166,2.32032,2.32081,184400000.0
2005-06-28 09:45:00,2.32065,2.32128,2.32044,2.32066,204700000.0
2005-06-28 09:50:00,2.32055,2.3211,2.31997,2.32053,137700000.0
2005-06-28 09:55:00,2.32071,2.32097,2.32017,2.32081,191700000.0
2005-06-28 10:00:00,2.32039,2.32154,2.32032,2.32103,209800000.0
2005-06-28 10:05:00,2.32157,2.32195,2.32101,2.32143,194600000.0
2005-06-28 10:10:00,2.32133,2.32185,2.32102,2.32164,162500000.0
2005-06-28 10:15:00,2.32187,2.32205,2.32077,2.3216,170300000.0
2005-06-28 10:20:00,2.3216,2.32178,2.32052,2.32134,177500001.0
2005-06-28 10:25:00,2.32114,2.32153,2.32006,2.32055,181300000.0
2005-06-28 10:30:00,2.32057,2.32104,2.32002,2.3207,201800000.0
2005-06-28 10:35:00,2.32084,2.32115,2.32028,2.32105,176300000.0
2005-06-28 10:40:00,2.32084,2.32127,2.31984,2.32082,287299999.0
2005-06-28 10:45:00,2.32127,2.32185,2.3209,2.32149,199700000.0
2005-06-28 10:50:00,2.32158,2.32214,2.32102,2.32214,158400000.0
2005-06-28 10:55:00,2.322,2.3222,2.32113,2.3212,190900000.0
2005-06-28 11:00:00,2.32118,2.322,2.32068,2.32097,194199999.0
2005-06-28 11:05:00,2.32066,2.32255,2.32059,2.32249,191300001.0
2005-06-28 11:10:00,2.32207,2.32243,2.32154,2.3221,226600000.0
2005-06-28 11:15:00,2.32198,2.32252,2.32133,2.32243,215900000.0
2005-06-28 11:20:00,2.3222,2.32318,2.3218,2.32313,217700000.0
2005-06-28 11:25:00,2.32307,2.32383,2.3223,2.32308,258999999.0
2005-06-28 11:30:00,2.3239,2.3239,2.32299,2.32342,177700000.0
2005-06-28 11:35:00,2.32325,2.3244,2.32307,2.32436,233800000.0
2005-06-28 11:40:00,2.32393,2.32496,2.32333,2.32376,260400000.0
2005-06-28 11:45:00,2.32373,2.32464,2.32307,2.32413,183600000.0
2005-06-28 11:50:00,2.32392,2.3243,2.32351,2.3239,163900000.0
2005-06-28 11:55:00,2.32404,2.32424,2.3233,2.3236,149500000.0
2005-06-28 12:00:00,2.32379,2.32447,2.32339,2.32362,170300000.0
2005-06-28 12:05:00,2.3238,2.32419,2.32317,2.32348,236100000.0
2005-06-28 12:10:00,2.32336,2.32422,2.32305,2.32359,179900000.0
2005-06-28 12:15:00,2.32333,2.32404,2.32315,2.32394,199100000.0
2005-06-28 12:20:00,2.32391,2.32426,2.32304,2.32311,136200000.0
2005-06-28 12:25:00,2.32382,2.3241,2.32323,2.3235,260700000.0
2005-06-28 12:30:00,2.3231,2.3241,2.32277,2.32283,153700000.0
2005-06-28 12:35:00,2.32313,2.32466,2.32296,2.32383,189400000.0
2005-06-28 12:40:00,2.32394,2.3248,2.32373,2.32452,239700000.0
2005-06-28 12:45:00,2.3245,2.32503,2.32413,2.32503,210300001.0
2005-06-28 12:50:00,2.3246,2.32501,2.32376,2.32408,223699999.0
2005-06-28 12:55:00,2.32418,2.32503,2.32391,2.32448,176000000.0
2005-06-28 13:00:00,2.32429,2.3247,2.32382,2.32444,241900000.0
2005-06-28 13:05:00,2.32425,2.32475,2.32361,2.32441,221200000.0
2005-06-28 13:10:00,2.32426,2.32496,2.32395,2.32496,208200001.0
2005-06-28 13:15:00,2.32466,2.32546,2.32408,2.32531,180000000.0
2005-06-28 13:20:00,2.32462,2.3252,2.32415,2.32467,145600000.0
2005-06-28 13:25:00,2.32463,2.32493,2.32336,2.32372,158000000.0
2005-06-28 13:30:00,2.32412,2.32463,2.32357,2.32429,202700000.0
2005-06-28 13:35:00,2.32457,2.32495,2.32386,2.32411,208400000.0
2005-06-28 13:40:00,2.3242,2.32443,2.32314,2.32386,188700001.0
2005-06-28 13:45:00,2.32427,2.32484,2.32373,2.3244,185899999.0
2005-06-28 13:50:00,2.32442,2.32499,2.32392,2.32411,189400000.0
2005-06-28 13:55:00,2.32422,2.32466,2.32384,2.32452,189800000.0
2005-06-28 14:00:00,2.32445,2.32493,2.32393,2.32431,215300000.0
2005-06-28 14:05:00,2.32395,2.32432,2.32306,2.32412,262200001.0
2005-06-28 14:10:00,2.32344,2.32442,2.32288,2.32311,188400000.0
2005-06-28 14:15:00,2.32303,2.32355,2.32283,2.32321,218300000.0
2005-06-28 14:20:00,2.32327,2.32382,2.32299,2.32301,162200000.0
2005-06-28 14:25:00,2.3232,2.32367,2.32269,2.3228,198400000.0
2005-06-28 14:30:00,2.3224,2.32384,2.32239,2.32329,213099999.0
2005-06-28 14:35:00,2.32293,2.32348,2.32262,2.32298,177600001.0
2005-06-28 14:40:00,2.32288,2.32347,2.32273,2.32319,208900000.0
2005-06-28 14:45:00,2.32286,2.32352,2.32255,2.32323,164300000.0
2005-06-28 14:50:00,2.32366,2.32382,2.32273,2.32316,209700000.0
2005-06-28 14:55:00,2.32332,2.32368,2.32298,2.32326,180000001.0
2005-06-28 15:00:00,2.3233,2.32482,2.32257,2.32443,163300000.0
2005-06-28 15:05:00,2.32448,2.32533,2.32431,2.3251,167000000.0
2005-06-28 15:10:00,2.32517,2.32596,2.32448,2.32569,156500000.0
2005-06-28 15:15:00,2.32576,2.32581,2.32457,2.32505,192700000.0
2005-06-28 15:20:00,2.3253,2.32555,2.32445,2.32508,179900000.0
2005-06-28 15:25:00,2.32468,2.32513,2.32426,2.32464,156900000.0
2005-06-28 15:30:00,2.32462,2.32531,2.3239,2.32435,207300000.0
2005-06-28 15:35:00,2.32427,2.32517,2.32423,2.32491,191300000.0
2005-06-28 15:40:00,2.32491,2.32528,2.3242,2.3249,153500000.0
2005-06-28 15:45:00,2.32507,2.32533,2.32412,2.32457,226800001.0
2005-06-28 15:50:00,2.32449,2.32484,2.32297,2.32335,174900000.0
2005-06-28 15:55:00,2.3238,2.32422,2.32305,2.32417,186800000.0
2005-06-28 16:00:00,2.3237,2.32446,2.32294,2.3239,177400000.0
2005-06-28 16:05:00,2.32399,2.32424,2.32288,2.3235,158200000.0
2005-06-28 16:10:00,2.32345,2.32486,2.32345,2.32427,200200000.0
2005-06-28 16:15:00,2.32442,2.32485,2.32342,2.32392,173600000.0
2005-06-28 16:20:00,2.32405,2.32471,2.32302,2.32439,205200000.0
2005-06-28 16:25:00,2.3247,2.32599,2.32451,2.32506,251300000.0
2005-06-28 16:30:00,2.3248,2.32647,2.32444,2.32572,195500001.0
2005-06-28 16:35:00,2.32555,2.32584,2.32475,2.32531,169100000.0
2005-06-28 16:40:00,2.3246,2.326,2.32365,2.32425,234800000.0
2005-06-28 16:45:00,2.32365,2.32499,2.3228,2.32359,225999999.0
2005-06-28 16:50:00,2.32412,2.32416,2.32306,2.32406,175100000.0
2005-06-28 16:55:00,2.32384,2.32452,2.32342,2.3243,198100003.0
2005-06-28 17:00:00,2.32397,2.32427,2.32294,2.3235,185600000.0
2005-06-28 17:05:00,2.32345,2.32411,2.32311,2.32384,201400000.0
2005-06-28 17:10:00,2.32399,2.32417,2.32259,2.32328,185600001.0
2005-06-28 17:15:00,2.32303,2.32353,2.32258,2.32274,147100000.0
2005-06-28 17:20:00,2.3229,2.32424,2.3228,2.32384,229599999.0
2005-06-28 17:25:00,2.32404,2.32408,2.32294,2.32344,177400000.0
2005-06-28 17:30:00,2.32351,2.32373,2.32269,2.32302,193000000.0
2005-06-28 17:35:00,2.32288,2.32393,2.32277,2.32348,174800000.0
2005-06-28 17:40:00,2.32404,2.32447,2.32346,2.3237,180200000.0
2005-06-28 17:45:00,2.32365,2.32454,2.32343,2.32392,219900000.0
2005-06-28 17:50:00,2.32378,2.32471,2.32336,2.32416,200200000.0
2005-06-28 17:55:00,2.32423,2.32446,2.32225,2.32225,197599999.0
2005-06-28 18:00:00,2.32234,2.32384,2.32165,2.3229,1456299999.0
2005-06-28 18:05:00,2.32313,2.32377,2.32219,2.32371,1674200001.0
2005-06-28 18:10:00,2.32342,2.32461,2.3231,2.32396,1156400001.0
2005-06-28 18:15:00,2.32434,2.32508,2.32317,2.32445,1329500001.0
2005-06-28 18:20:00,2.3245,2.32504,2.32369,2.32413,1478899997.0
2005-06-28 18:25:00,2.32416,2.32524,2.32387,2.32475,1396499999.0
2005-06-28 18:30:00,2.32444,2.32496,2.32377,2.32495,1281899998.0
2005-06-28 18:35:00,2.325,2.32507,2.32281,2.32344,617400000.0
2005-06-28 18:40:00,2.32363,2.32446,2.32293,2.32359,665900000.0
2005-06-28 18:45:00,2.32415,2.32537,2.32339,2.32514,236400000.0
2005-06-28 18:50:00,2.32468,2.3255,2.32415,2.32455,622700000.0
2005-06-28 18:55:00,2.32478,2.32545,2.32434,2.3248,696800000.0
2005-06-28 19:00:00,2.32501,2.32546,2.32439,2.325,428100000.0
2005-06-28 19:05:00,2.3249,2.32566,2.32437,2.32515,871100000.0
2005-06-28 19:10:00,2.32522,2.32565,2.32448,2.32512,429500001.0
2005-06-28 19:15:00,2.32494,2.32558,2.32444,2.32506,468600000.0
2005-06-28 19:20:00,2.3251,2.3251,2.32387,2.32495,583500001.0
2005-06-28 19:25:00,2.32504,2.32577,2.32443,2.3253,527300001.0
2005-06-28 19:30:00,2.32531,2.32571,2.3244,2.32516,693999998.0
2005-06-28 19:35:00,2.3253,2.32569,2.32431,2.32537,370900000.0
2005-06-28 19:40:00,2.3255,2.32568,2.32458,2.32519,365200000.0
2005-06-28 19:45:00,2.32501,2.32562,2.32439,2.32457,382200000.0
2005-06-28 19:50:00,2.32463,2.32537,2.32415,2.32483,324300000.0
2005-06-28 19:55:00,2.32492,2.32547,2.32403,2.32406,466300000.0
2005-06-28 20:00:00,2.32486,2.32524,2.32413,2.32486,293600000.0
2005-06-28 20:05:00,2.32465,2.32495,2.32374,2.32466,239900001.0
2005-06-28 20:10:00,2.32477,2.32549,2.32416,2.32466,461600000.0
2005-06-28 20:15:00,2.3248,2.3252,2.32404,2.32492,571400000.0
2005-06-28 20:20:00,2.32459,2.32507,2.32383,2.32443,615800000.0
2005-06-28 20:25:00,2.32456,2.32495,2.32381,2.32418,820299999.0
2005-06-28 20:30:00,2.32453,2.32493,2.32367,2.32445,1156699998.0
2005-06-28 20:35:00,2.32467,2.3248,2.3235,2.32435,543300000.0
2005-06-28 20:40:00,2.32462,2.32476,2.32339,2.32409,687800000.0
2005-06-28 20:45:00,2.32405,2.32445,2.32293,2.32387,606700000.0
2005-06-28 20:50:00,2.32403,2.32435,2.32325,2.32359,810499999.0
2005-06-28 20:55:00,2.32384,2.32406,2.32247,2.32383,1027599999.0
2005-06-28 21:00:00,2.32367,2.32399,2.32297,2.32399,820599999.0
2005-06-28 21:05:00,2.32384,2.32425,2.32182,2.32396,255200000.0
2005-06-28 21:10:00,2.32373,2.32437,2.32305,2.32391,542100000.0
2005-06-28 21:15:00,2.324,2.32448,2.32348,2.32407,568300000.0
2005-06-28 21:20:00,2.32378,2.32429,2.32269,2.32345,767800000.0
2005-06-28 21:25:00,2.32359,2.32449,2.32303,2.32409,306300000.0
2005-06-28 21:30:00,2.32399,2.32486,2.32333,2.32469,406900000.0
2005-06-28 21:35:00,2.3243,2.32527,2.32342,2.32474,224600000.0
2005-06-28 21:40:00,2.3246,2.32549,2.32445,2.32498,425900001.0
2005-06-28 21:45:00,2.32491,2.32575,2.32454,2.32528,450200000.0
2005-06-28 21:50:00,2.325,2.32583,2.32482,2.32563,246900001.0
2005-06-28 21:55:00,2.32559,2.32591,2.32435,2.32577,372200000.0
2005-06-28 22:00:00,2.32557,2.32595,2.32389,2.32463,305300000.0
2005-06-28 22:05:00,2.32505,2.3253,2.32378,2.32438,188400000.0
2005-06-28 22:10:00,2.32432,2.32487,2.32387,2.3243,198600000.0
2005-06-28 22:15:00,2.32437,2.32501,2.32402,2.32418,376200000.0
2005-06-28 22:20:00,2.32413,2.32534,2.32413,2.3251,346600000.0
2005-06-28 22:25:00,2.32505,2.32574,2.32433,2.32531,331800000.0
2005-06-28 22:30:00,2.32557,2.32587,2.32452,2.32453,343300000.0
2005-06-28 22:35:00,2.32465,2.3256,2.32414,2.3251,187500000.0
2005-06-28 22:40:00,2.32536,2.32559,2.32461,2.32511,351599999.0
2005-06-28 22:45:00,2.32495,2.32566,2.32458,2.32561,338600000.0
2005-06-28 22:50:00,2.32546,2.32595,2.3248,2.32581,269800000.0
2005-06-28 22:55:00,2.32563,2.32596,2.32469,2.32543,196300000.0
2005-06-28 23:00:00,2.32567,2.32599,2.32513,2.32592,168200000.0
2005-06-28 23:05:00,2.32557,2.32568,2.32466,2.32498,146500000.0
2005-06-28 23:10:00,2.32477,2.32611,2.32477,2.3254,146800000.0
2005-06-28 23:15:00,2.32513,2.32556,2.32401,2.32474,210300000.0
2005-06-28 23:20:00,2.32484,2.32513,2.32388,2.32499,165100000.0
2005-06-28 23:25:00,2.3249,2.3259,2.32448,2.32576,193100000.0
2005-06-28 23:30:00,2.3255,2.32644,2.32539,2.32589,205100000.0
2005-06-28 23:35:00,2.32571,2.32671,2.32559,2.32607,206400001.0
2005-06-28 23:40:00,2.32623,2.32654,2.32572,2.32598,163500000.0
2005-06-28 23:45:00,2.32605,2.32671,2.32572,2.32615,138100000.0
2005-06-28 23:50:00,2.32628,2.32667,2.32555,2.32571,213200000.0
2005-06-28 23:55:00,2.32595,2.32655,2.32562,2.32571,164300000.0
2005-06-29 00:00:00,2.32559,2.32656,2.32546,2.32613,208100000.0
2005-06-29 00:05:00,2.32629,2.32645,2.32526,2.32611,164300001.0
2005-06-29 00:10:00,2.32574,2.32617,2.3253,2.32617,233500000.0
2005-06-29 00:15:00,2.3262,2.32671,2.32577,2.32643,210100000.0
2005-06-29 00:20:00,2.32643,2.32657,2.32545,2.32597,209900000.0
2005-06-29 00:25:00,2.32585,2.32642,2.32546,2.32546,194499999.0
2005-06-29 00:30:00,2.32604,2.32616,2.32477,2.32571,198000000.0
2005-06-29 00:35:00,2.32547,2.32623,2.32494,2.32622,142300000.0
2005-06-29 00:40:00,2.32625,2.32655,2.32534,2.32648,175100000.0
2005-06-29 00:45:00,2.3261,2.32618,2.32475,2.32526,142900000.0
2005-06-29 00:50:00,2.32496,2.32585,2.32483,2.32507,208000000.0
2005-06-29 00:55:00,2.32508,2.32591,2.32475,2.32482,142100000.0
2005-06-29 01:00:00,2.32547,2.32571,2.32449,2.32481,223800000.0
2005-06-29 01:05:00,2.32542,2.32542,2.32415,2.32497,200700001.0
2005-06-29 01:10:00,2.32462,2.32508,2.32413,2.32481,202600000.0
2005-06-29 01:15:00,2.32487,2.32498,2.32425,2.32487,172300000.0
2005-06-29 01:20:00,2.32407,2.3254,2.32407,2.32508,214900000.0
2005-06-29 01:25:00,2.325,2.32551,2.32467,2.32499,172700000.0
2005-06-29 01:30:00,2.32471,2.32547,2.32453,2.32519,228600000.0
2005-06-29 01:35:00,2.32542,2.32543,2.32435,2.32498,167800000.0
2005-06-29 01:40:00,2.32503,2.32551,2.32436,2.3253,173800000.0
2005-06-29 01:45:00,2.32549,2.32587,2.32454,2.32507,186200000.0
2005-06-29 01:50:00,2.32499,2.3253,2.32423,2.32517,200700001.0
2005-06-29 01:55:00,2.32524,2.32542,2.32396,2.32438,186200000.0
2005-06-29 02:00:00,2.3243,2.32487,2.3239,2.32409,221100001.0
2005-06-29 02:05:00,2.32397,2.32452,2.32349,2.32367,172000000.0
2005-06-29 02:10:00,2.32375,2.32477,2.3234,2.32355,147400000.0
2005-06-29 02:15:00,2.32363,2.32402,2.32277,2.32345,254500002.0
2005-06-29 02:20:00,2.32373,2.3246,2.32304,2.32377,174300000.0
2005-06-29 02:25:00,2.32378,2.3247,2.32363,2.32396,204699999.0
2005-06-29 02:30:00,2.32368,2.32445,2.32357,2.32375,142400000.0
2005-06-29 02:35:00,2.32362,2.32506,2.32345,2.3244,154900000.0
2005-06-29 02:40:00,2.32428,2.32473,2.32391,2.32463,149600000.0
2005-06-29 02:45:00,2.32467,2.32492,2.32406,2.32474,202600000.0
2005-06-29 02:50:00,2.32433,2.32502,2.32399,2.32435,165500000.0
2005-06-29 02:55:00,2.32482,2.32517,2.32423,2.32461,154700000.0
2005-06-29 03:00:00,2.32487,2.32544,2.32427,2.32537,206900000.0
2005-06-29 03:05:00,2.3251,2.32534,2.32427,2.32459,144600000.0
2005-06-29 03:10:00,2.32468,2.32515,2.32421,2.3251,203100000.0
2005-06-29 03:15:00,2.32502,2.32549,2.32463,2.3249,167400000.0
2005-06-29 03:20:00,2.32542,2.32552,2.32458,2.32505,223900000.0
2005-06-29 03:25:00,2.3253,2.32531,2.32425,2.32477,173500000.0
2005-06-29 03:30:00,2.32522,2.32535,2.32433,2.32521,176400000.0
2005-06-29 03:35:00,2.32502,2.32542,2.32445,2.325,211500000.0
2005-06-29 03:40:00,2.32489,2.32653,2.32429,2.32616,224499999.0
2005-06-29 03:45:00,2.32634,2.32733,2.3258,2.32655,198800000.0
2005-06-29 03:50:00,2.32648,2.32782,2.32618,2.32707,194000001.0
2005-06-29 03:55:00,2.32691,2.32737,2.32619,2.327,165699999.0
2005-06-29 04:00:00,2.32672,2.32717,2.32611,2.32699,182000000.0
2005-06-29 04:05:00,2.32689,2.32707,2.32641,2.32676,223800000.0
2005-06-29 04:10:00,2.3267,2.32683,2.32587,2.32657,175900000.0
2005-06-29 04:15:00,2.32615,2.32666,2.32547,2.3263,173399999.0
2005-06-29 04:20:00,2.3263,2.32634,2.32473,2.3263,211700000.0
2005-06-29 04:25:00,2.32626,2.32681,2.32572,2.32664,200400000.0
2005-06-29 04:30:00,2.32575,2.32672,2.32575,2.3263,197400000.0
2005-06-29 04:35:00,2.32646,2.32674,2.3256,2.3264,226300000.0
2005-06-29 04:40:00,2.326,2.32646,2.32552,2.32607,160000000.0
2005-06-29 04:45:00,2.32612,2.32684,2.32555,2.32601,160600000.0
2005-06-29 04:50:00,2.32653,2.32682,2.32585,2.32636,183700000.0
2005-06-29 04:55:00,2.32676,2.32697,2.32578,2.32634,167200000.0
2005-06-29 05:00:00,2.32654,2.32669,2.32566,2.3261,209599998.0
2005-06-29 05:05:00,2.3262,2.3266,2.32574,2.32612,140600000.0
2005-06-29 05:10:00,2.32615,2.32665,2.32575,2.32621,184400000.0
2005-06-29 05:15:00,2.32603,2.32681,2.32569,2.32655,184000000.0
2005-06-29 05:20:00,2.32642,2.3267,2.32583,2.32666,197700000.0
2005-06-29 05:25:00,2.3266,2.32671,2.32574,2.32591,184099999.0
2005-06-29 05:30:00,2.32635,2.32703,2.32595,2.32602,227300000.0
2005-06-29 05:35:00,2.32632,2.32702,2.32597,2.32642,141600000.0
2005-06-29 05:40:00,2.32649,2.327,2.32576,2.32675,222800000.0
2005-06-29 05:45:00,2.32663,2.32707,2.32603,2.3261,227700001.0
2005-06-29 05:50:00,2.32642,2.32692,2.32591,2.32682,190800000.0
2005-06-29 05:55:00,2.32687,2.32687,2.32562,2.32621,189600001.0
2005-06-29 06:00:00,2.32615,2.32629,2.32505,2.32593,206700000.0
2005-06-29 06:05:00,2.32567,2.32631,2.32526,2.32549,161900000.0
2005-06-29 06:10:00,2.32577,2.32637,2.32542,2.32619,181200000.0
2005-06-29 06:15:00,2.32604,2.32637,2.32486,2.32628,188200000.0
2005-06-29 06:20:00,2.32591,2.32627,2.32544,2.3259,205600000.0
2005-06-29 06:25:00,2.3257,2.32639,2.32545,2.32564,144500000.0
2005-06-29 06:30:00,2.326,2.32688,2.32574,2.32587,192399999.0
2005-06-29 06:35:00,2.32615,2.32646,2.32519,2.32565,224800000.0
2005-06-29 06:40:00,2.32577,2.32644,2.32545,2.32601,195100000.0
2005-06-29 06:45:00,2.32581,2.32681,2.32568,2.32568,165400000.0
2005-06-29 06:50:00,2.32655,2.32678,2.32541,2.32611,200300000.0
2005-06-29 06:55:00,2.32645,2.32679,2.32545,2.32673,228200000.0
2005-06-29 07:00:00,2.32647,2.32697,2.32578,2.32662,198400000.0
2005-06-29 07:05:00,2.3269,2.32788,2.32613,2.32788,184200000.0
2005-06-29 07:10:00,2.32718,2.32798,2.32667,2.32769,171700000.0
2005-06-29 07:15:00,2.32774,2.32774,2.32683,2.32698,165000000.0
2005-06-29 07:20:00,2.32714,2.32758,2.32664,2.32678,220300000.0
2005-06-29 07:25:00,2.32686,2.32788,2.32665,2.32731,151400000.0
2005-06-29 07:30:00,2.3268,2.32766,2.32645,2.32746,211800001.0
2005-06-29 07:35:00,2.32722,2.32738,2.32638,2.32699,158300000.0
2005-06-29 07:40:00,2.3269,2.32713,2.32617,2.32684,196400000.0
2005-06-29 07:45:00,2.32613,2.32702,2.32608,2.32631,175700000.0
2005-06-29 07:50:00,2.32643,2.327,2.32614,2.32652,199299998.0
2005-06-29 07:55:00,2.32675,2.32779,2.32597,2.32768,201900000.0
2005-06-29 08:00:00,2.32738,2.32787,2.32713,2.32778,158200000.0
2005-06-29 08:05:00,2.3274,2.32834,2.32734,2.32771,152600000.0
2005-06-29 08:10:00,2.32829,2.33013,2.32754,2.33003,169300000.0
2005-06-29 08:15:00,2.3299,2.33053,2.32886,2.32902,192200000.0
2005-06-29 08:20:00,2.32863,2.32915,2.32787,2.32849,194400000.0
2005-06-29 08:25:00,2.32816,2.32867,2.32752,2.32837,210500000.0
2005-06-29 08:30:00,2.32858,2.32885,2.32742,2.32828,232400000.0
2005-06-29 08:35:00,2.32832,2.32838,2.32725,2.32758,168100000.0
2005-06-29 08:40:00,2.32745,2.32792,2.3267,2.32705,232900000.0
2005-06-29 08:45:00,2.3272,2.3274,2.32652,2.32697,148100000.0
2005-06-29 08:50:00,2.32695,2.32772,2.32656,2.3272,144600000.0
2005-06-29 08:55:00,2.32705,2.32769,2.32692,2.32751,216700000.0
2005-06-29 09:00:00,2.32769,2.32816,2.32699,2.32816,174400000.0
2005-06-29 09:05:00,2.32812,2.32848,2.32736,2.32848,204300000.0
2005-06-29 09:10:00,2.32823,2.32878,2.32753,2.32806,143300000.0
2005-06-29 09:15:00,2.32837,2.32877,2.32751,2.32841,195900000.0
2005-06-29 09:20:00,2.32795,2.32844,2.32693,2.32844,210299999.0
2005-06-29 09:25:00,2.32856,2.32902,2.32797,2.32867,163000000.0
2005-06-29 09:30:00,2.3287,2.32947,2.32841,2.32928,223400000.0
2005-06-29 09:35:00,2.3294,2.32946,2.32862,2.32898,212400000.0
2005-06-29 09:40:00,2.32977,2.32995,2.32875,2.32961,201100000.0
2005-06-29 09:45:00,2.32957,2.32976,2.329,2.32923,214900000.0
2005-06-29 09:50:00,2.32931,2.32977,2.32807,2.32809,172400000.0
2005-06-29 09:55:00,2.3279,2.32798,2.32689,2.32762,200600001.0
2005-06-29 10:00:00,2.32752,2.32851,2.32752,2.32818,201599999.0
2005-06-29 10:05:00,2.32818,2.32856,2.32753,2.32793,200999999.0
2005-06-29 10:10:00,2.32777,2.32851,2.32747,2.32795,178600000.0
2005-06-29 10:15:00,2.32807,2.32857,2.32719,2.32829,159200000.0
2005-06-29 10:20:00,2.32816,2.32942,2.32816,2.3288,198300000.0
2005-06-29 10:25:00,2.32832,2.32855,2.32713,2.32764,222099999.0
2005-06-29 10:30:00,2.32748,2.32875,2.3274,2.32826,191600000.0
2005-06-29 10:35:00,2.32837,2.32876,2.32787,2.32844,168800000.0
2005-06-29 10:40:00,2.32829,2.32877,2.32768,2.32774,196000000.0
2005-06-29 10:45:00,2.328,2.32844,2.32724,2.32757,166000000.0
2005-06-29 10:50:00,2.32733,2.32772,2.32661,2.32755,204900001.0
2005-06-29 10:55:00,2.32698,2.32762,2.3265,2.32697,231999997.0
2005-06-29 11:00:00,2.3271,2.32742,2.32621,2.32638,191100000.0
2005-06-29 11:05:00,2.32649,2.32669,2.32581,2.32633,189900000.0
2005-06-29 11:10:00,2.3263,2.32669,2.32601,2.32649,243000000.0
2005-06-29 11:15:00,2.32632,2.32677,2.32592,2.32638,222000000.0
2005-06-29 11:20:00,2.32645,2.32645,2.32486,2.3254,173800000.0
2005-06-29 11:25:00,2.32545,2.32707,2.32536,2.32676,215700000.0
2005-06-29 11:30:00,2.32637,2.3279,2.32593,2.32712,180000000.0
2005-06-29 11:35:00,2.32708,2.32747,2.32564,2.32654,174100000.0
2005-06-29 11:40:00,2.32578,2.32665,2.32502,2.32585,169400000.0
2005-06-29 11:45:00,2.3257,2.32696,2.32551,2.32655,205200000.0
2005-06-29 11:50:00,2.3263,2.32767,2.32629,2.3266,181100000.0
2005-06-29 11:55:00,2.32677,2.32725,2.3264,2.32685,171700000.0
2005-06-29 12:00:00,2.32608,2.32615,2.3219,2.32221,152500000.0
2005-06-29 12:05:00,2.32218,2.32287,2.32147,2.3221,141400000.0
2005-06-29 12:10:00,2.32217,2.32245,2.31937,2.31937,186700000.0
2005-06-29 12:15:00,2.31903,2.32019,2.3175,2.31849,183400000.0
2005-06-29 12:20:00,2.31846,2.31927,2.31792,2.31902,155900000.0
2005-06-29 12:25:00,2.3192,2.31932,2.31742,2.31782,179300000.0
2005-06-29 12:30:00,2.31815,2.31826,2.31606,2.31649,253299998.0
2005-06-29 12:35:00,2.31603,2.31763,2.31602,2.31759,195400000.0
2005-06-29 12:40:00,2.31762,2.31799,2.31668,2.31761,189400001.0
2005-06-29 12:45:00,2.31777,2.3192,2.31767,2.31889,159300000.0
2005-06-29 12:50:00,2.31925,2.31962,2.31735,2.31895,170000000.0
2005-06-29 12:55:00,2.31908,2.31969,2.31849,2.31946,198500000.0
2005-06-29 13:00:00,2.31925,2.31956,2.31833,2.31874,186700000.0
2005-06-29 13:05:00,2.31905,2.31914,2.3183,2.31871,216900000.0
2005-06-29 13:10:00,2.3183,2.31874,2.31763,2.31848,193500000.0
2005-06-29 13:15:00,2.3186,2.31916,2.31819,2.31897,191400000.0
2005-06-29 13:20:00,2.31913,2.31942,2.31835,2.31888,162300002.0
2005-06-29 13:25:00,2.31909,2.31942,2.31836,2.31886,183200000.0
2005-06-29 13:30:00,2.31889,2.3191,2.31732,2.31773,215200000.0
2005-06-29 13:35:00,2.31781,2.31812,2.31679,2.31715,237200000.0
2005-06-29 13:40:00,2.31722,2.31771,2.31663,2.31747,200899999.0
2005-06-29 13:45:00,2.31741,2.31837,2.31731,2.31743,183000000.0
2005-06-29 13:50:00,2.31745,2.31886,2.31718,2.31886,169399999.0
2005-06-29 13:55:00,2.31917,2.32028,2.31846,2.32008,145000000.0
2005-06-29 14:00:00,2.31988,2.32044,2.31932,2.31969,137100000.0
2005-06-29 14:05:00,2.31952,2.32025,2.31899,2.31996,185000000.0
2005-06-29 14:10:00,2.31995,2.32033,2.31929,2.31972,231400000.0
2005-06-29 14:15:00,2.31957,2.3198,2.31891,2.31957,181900000.0
2005-06-29 14:20:00,2.3195,2.31989,2.31885,2.3195,215700000.0
2005-06-29 14:25:00,2.31923,2.32003,2.31908,2.31933,168100000.0
2005-06-29 14:30:00,2.31928,2.32012,2.31891,2.31933,196100000.0
2005-06-29 14:35:00,2.31932,2.31938,2.31809,2.31809,224600000.0
2005-06-29 14:40:00,2.31837,2.31849,2.31769,2.3183,204000000.0
2005-06-29 14:45:00,2.31815,2.31883,2.31804,2.31855,167100001.0
2005-06-29 14:50:00,2.31851,2.31883,2.31805,2.31883,252599999.0
2005-06-29 14:55:00,2.3187,2.31967,2.31845,2.31923,193200000.0
2005-06-29 15:00:00,2.31914,2.31929,2.31746,2.31779,238600000.0
2005-06-29 15:05:00,2.31783,2.3184,2.31714,2.31746,190300000.0
2005-06-29 15:10:00,2.31744,2.31829,2.31696,2.31829,210900000.0
2005-06-29 15:15:00,2.31833,2.31833,2.31682,2.31701,180200000.0
2005-06-29 15:20:00,2.31741,2.31753,2.31669,2.31701,199500001.0
2005-06-29 15:25:00,2.31734,2.31764,2.31581,2.31637,179700000.0
2005-06-29 15:30:00,2.31645,2.31674,2.31459,2.31516,186700000.0
2005-06-29 15:35:00,2.31508,2.31612,2.31508,2.3158,245999999.0
2005-06-29 15:40:00,2.31585,2.31665,2.31585,2.3163,193300001.0
2005-06-29 15:45:00,2.31644,2.31664,2.31539,2.31568,218300000.0
2005-06-29 15:50:00,2.31596,2.31647,2.31512,2.31539,170800000.0
2005-06-29 15:55:00,2.31522,2.31571,2.31456,2.3149,216100000.0
2005-06-29 16:00:00,2.31494,2.31534,2.31429,2.3147,208000000.0
2005-06-29 16:05:00,2.31466,2.31511,2.31406,2.31413,157500000.0
2005-06-29 16:10:00,2.31425,2.31525,2.31382,2.31468,188900000.0
2005-06-29 16:15:00,2.31476,2.31595,2.3147,2.31544,191299999.0
2005-06-29 16:20:00,2.31587,2.31793,2.31582,2.31731,156400000.0
2005-06-29 16:25:00,2.31716,2.31792,2.31681,2.31763,224400001.0
2005-06-29 16:30:00,2.3175,2.31757,2.31664,2.31724,190399999.0
2005-06-29 16:35:00,2.31705,2.31779,2.31552,2.31597,159400000.0
2005-06-29 16:40:00,2.31558,2.31563,2.31338,2.31504,224400000.0
2005-06-29 16:45:00,2.31515,2.31535,2.3127,2.31349,209599999.0
2005-06-29 16:50:00,2.31353,2.31418,2.31267,2.31295,189000000.0
2005-06-29 16:55:00,2.31302,2.31377,2.31174,2.31174,180900000.0
2005-06-29 17:00:00,2.31135,2.31219,2.30783,2.30874,247400000.0
2005-06-29 17:05:00,2.30926,2.31031,2.30842,2.31004,162400001.0
2005-06-29 17:10:00,2.30973,2.31142,2.30967,2.31113,201900000.0
2005-06-29 17:15:00,2.31076,2.31169,2.31008,2.31055,184700000.0
2005-06-29 17:20:00,2.31066,2.31131,2.31018,2.31109,205200000.0
2005-06-29 17:25:00,2.31112,2.31113,2.30974,2.31017,139100000.0
2005-06-29 17:30:00,2.31002,2.31198,2.30993,2.31141,201200000.0
2005-06-29 17:35:00,2.31138,2.3127,2.31116,2.31246,198300000.0
2005-06-29 17:40:00,2.31221,2.31266,2.31079,2.31165,212400000.0
2005-06-29 17:45:00,2.31192,2.31222,2.31081,2.31157,166100000.0
2005-06-29 17:50:00,2.31152,2.31181,2.30918,2.30991,193500001.0
2005-06-29 17:55:00,2.31012,2.31155,2.30917,2.31124,163500000.0
2005-06-29 18:00:00,2.31113,2.31281,2.31049,2.31221,1594900001.0
2005-06-29 18:05:00,2.31243,2.31338,2.31146,2.31338,1749300000.0
2005-06-29 18:10:00,2.31341,2.3145,2.31267,2.31437,1207300000.0
2005-06-29 18:15:00,2.31462,2.31501,2.31324,2.31446,1290300001.0
2005-06-29 18:20:00,2.31437,2.31506,2.31327,2.31376,1332600001.0
2005-06-29 18:25:00,2.31406,2.31456,2.31316,2.31372,1424100000.0
2005-06-29 18:30:00,2.31338,2.31394,2.31216,2.31304,1333900002.0
2005-06-29 18:35:00,2.31281,2.31356,2.31202,2.31315,621000000.0
2005-06-29 18:40:00,2.31327,2.31385,2.31241,2.31309,656300000.0
2005-06-29 18:45:00,2.313,2.31345,2.31204,2.31291,307700000.0
2005-06-29 18:50:00,2.31247,2.31325,2.31187,2.31204,615800000.0
2005-06-29 18:55:00,2.31178,2.31291,2.31135,2.31163,673000000.0
2005-06-29 19:00:00,2.31187,2.31242,2.3112,2.31173,387400000.0
2005-06-29 19:05:00,2.31192,2.31252,2.30997,2.31177,793400000.0
2005-06-29 19:10:00,2.31167,2.31213,2.31062,2.31156,475499999.0
2005-06-29 19:15:00,2.31133,2.31185,2.31046,2.3113,438300001.0
2005-06-29 19:20:00,2.31098,2.3116,2.31021,2.31149,468300000.0
2005-06-29 19:25:00,2.3115,2.31179,2.31036,2.31094,550900000.0
2005-06-29 19:30:00,2.31021,2.31182,2.31019,2.31154,551200000.0
2005-06-29 19:35:00,2.31118,2.31207,2.31046,2.31178,402200000.0
2005-06-29 19:40:00,2.31188,2.3122,2.31083,2.31142,434900000.0
2005-06-29 19:45:00,2.31119,2.31219,2.31087,2.31189,329000001.0
2005-06-29 19:50:00,2.31205,2.31298,2.31122,2.31275,308600000.0
2005-06-29 19:55:00,2.31306,2.31309,2.311,2.31255,469699998.0
2005-06-29 20:00:00,2.31243,2.31279,2.31144,2.31246,269300000.0
2005-06-29 20:05:00,2.3128,2.31301,2.31175,2.31256,226800000.0
2005-06-29 20:10:00,2.31189,2.31229,2.31107,2.31191,505799999.0
2005-06-29 20:15:00,2.31188,2.3124,2.31125,2.31188,587500000.0
2005-06-29 20:20:00,2.31204,2.31285,2.31111,2.31194,622300001.0
2005-06-29 20:25:00,2.3125,2.31306,2.31143,2.31248,841200001.0
2005-06-29 20:30:00,2.3124,2.313,2.31174,2.31235,1186400001.0
2005-06-29 20:35:00,2.31217,2.31304,2.31142,2.31258,520000000.0
2005-06-29 20:40:00,2.31286,2.31305,2.31189,2.31297,714100000.0
2005-06-29 20:45:00,2.31235,2.3133,2.31209,2.31285,643899999.0
2005-06-29 20:50:00,2.31242,2.31362,2.31202,2.31239,761499999.0
2005-06-29 20:55:00,2.31232,2.31365,2.3118,2.31344,1046300000.0
2005-06-29 21:00:00,2.31341,2.31362,2.31226,2.31267,775300000.0
2005-06-29 21:05:00,2.3121,2.31302,2.31171,2.3124,248900000.0
2005-06-29 21:10:00,2.31218,2.31293,2.31188,2.31246,584199998.0
2005-06-29 21:15:00,2.31244,2.3134,2.31183,2.31311,641300001.0
2005-06-29 21:20:00,2.31314,2.31334,2.31206,2.31281,846300000.0
2005-06-29 21:25:00,2.31281,2.31351,2.31208,2.31301,280500000.0
2005-06-29 21:30:00,2.31329,2.31354,2.31239,2.31243,346600000.0
2005-06-29 21:35:00,2.3129,2.31342,2.31171,2.31229,254000000.0
2005-06-29 21:40:00,2.31278,2.31467,2.31249,2.31397,380300002.0
2005-06-29 21:45:00,2.31435,2.31505,2.31344,2.31458,391300001.0
2005-06-29 21:50:00,2.31454,2.31526,2.3138,2.31479,279400000.0
2005-06-29 21:55:00,2.31512,2.31518,2.31378,2.31432,393800000.0
2005-06-29 22:00:00,2.31439,2.31535,2.31401,2.31474,340000000.0
2005-06-29 22:05:00,2.31469,2.31546,2.31425,2.31515,240900000.0
2005-06-29 22:10:00,2.31532,2.3157,2.31475,2.31555,183500000.0
2005-06-29 22:15:00,2.31542,2.31575,2.31482,2.31562,369100000.0
2005-06-29 22:20:00,2.31595,2.31644,2.31511,2.31537,305499999.0
2005-06-29 22:25:00,2.31536,2.31627,2.31438,2.31583,338500000.0
2005-06-29 22:30:00,2.31622,2.31653,2.31533,2.31575,319300001.0
2005-06-29 22:35:00,2.31577,2.31647,2.31554,2.31622,167500000.0
2005-06-29 22:40:00,2.31636,2.3168,2.31562,2.31659,347000001.0
2005-06-29 22:45:00,2.31674,2.31678,2.31573,2.31638,362800000.0
2005-06-29 22:50:00,2.31659,2.3167,2.31544,2.31562,229000000.0
2005-06-29 22:55:00,2.31588,2.3168,2.31559,2.31617,214500001.0
2005-06-29 23:00:00,2.31634,2.31663,2.31529,2.31558,168100000.0
2005-06-29 23:05:00,2.31567,2.31647,2.31529,2.31644,237500000.0
2005-06-29 23:10:00,2.31628,2.31651,2.31521,2.31608,183300000.0
2005-06-29 23:15:00,2.31597,2.31643,2.31542,2.31543,159000000.0
2005-06-29 23:20:00,2.31543,2.31638,2.31534,2.31604,163600000.0
2005-06-29 23:25:00,2.31667,2.31681,2.31564,2.31608,210399999.0
2005-06-29 23:30:00,2.31603,2.31669,2.31549,2.31588,202900000.0
2005-06-29 23:35:00,2.31597,2.31709,2.31556,2.31627,194900000.0
2005-06-29 23:40:00,2.31644,2.31669,2.31558,2.31646,214399999.0
2005-06-29 23:45:00,2.31649,2.31712,2.31571,2.31602,232000001.0
2005-06-29 23:50:00,2.31667,2.317,2.3159,2.31651,187900000.0
2005-06-29 23:55:00,2.31648,2.31689,2.31552,2.31672,159100000.0
2005-06-30 00:00:00,2.31645,2.31672,2.31571,2.31579,222400000.0
2005-06-30 00:05:00,2.31571,2.31618,2.31488,2.31567,183500000.0
2005-06-30 00:10:00,2.31535,2.31578,2.31448,2.3145,185700000.0
2005-06-30 00:15:00,2.31458,2.31581,2.31435,2.31498,154500001.0
2005-06-30 00:20:00,2.31496,2.31547,2.31464,2.31519,184000001.0
2005-06-30 00:25:00,2.31493,2.31579,2.31462,2.31486,172400000.0
2005-06-30 00:30:00,2.31493,2.31577,2.31479,2.31552,174300000.0
2005-06-30 00:35:00,2.31592,2.31625,2.31493,2.31583,191500000.0
2005-06-30 00:40:00,2.31577,2.31619,2.31517,2.31553,211000000.0
2005-06-30 00:45:00,2.31527,2.31602,2.31499,2.31553,115500000.0
2005-06-30 00:50:00,2.31627,2.31628,2.31528,2.31585,181700001.0
2005-06-30 00:55:00,2.31582,2.31599,2.31494,2.31529,173800000.0
2005-06-30 01:00:00,2.31515,2.31553,2.31447,2.31528,167300000.0
2005-06-30 01:05:00,2.31523,2.31547,2.31443,2.31455,155899999.0
2005-06-30 01:10:00,2.31434,2.31548,2.31434,2.31467,220600000.0
2005-06-30 01:15:00,2.31501,2.3151,2.31415,2.31468,197700001.0
2005-06-30 01:20:00,2.31425,2.31485,2.31376,2.31443,223699999.0
2005-06-30 01:25:00,2.31447,2.31517,2.31403,2.31473,215700000.0
2005-06-30 01:30:00,2.31416,2.31502,2.31359,2.31426,151300000.0
2005-06-30 01:35:00,2.31405,2.31419,2.31304,2.31329,149700000.0
2005-06-30 01:40:00,2.31377,2.3138,2.31257,2.31338,150100000.0
2005-06-30 01:45:00,2.31354,2.31392,2.31305,2.31331,191600000.0
2005-06-30 01:50:00,2.31372,2.31394,2.31293,2.31341,214500001.0
2005-06-30 01:55:00,2.31338,2.31396,2.31321,2.31366,210400000.0
2005-06-30 02:00:00,2.31398,2.31447,2.31351,2.31374,168400000.0
2005-06-30 02:05:00,2.31385,2.31424,2.31304,2.31356,224100000.0
2005-06-30 02:10:00,2.31353,2.31415,2.31275,2.313,172200000.0
2005-06-30 02:15:00,2.31288,2.31382,2.31263,2.31306,195000000.0
2005-06-30 02:20:00,2.31327,2.31412,2.31299,2.31343,198999999.0
2005-06-30 02:25:00,2.31298,2.31407,2.31243,2.31372,219900000.0
2005-06-30 02:30:00,2.31361,2.31433,2.31322,2.31344,141400000.0
2005-06-30 02:35:00,2.3139,2.31469,2.31355,2.31416,165500000.0
2005-06-30 02:40:00,2.31392,2.31443,2.31363,2.31419,156400000.0
2005-06-30 02:45:00,2.31442,2.31481,2.31382,2.31445,243100001.0
2005-06-30 02:50:00,2.31432,2.3149,2.31388,2.31438,186500000.0
2005-06-30 02:55:00,2.31431,2.31498,2.31394,2.31415,141400000.0
2005-06-30 03:00:00,2.31434,2.31464,2.31381,2.31425,172600001.0
2005-06-30 03:05:00,2.31381,2.31465,2.31352,2.31376,155000000.0
2005-06-30 03:10:00,2.3135,2.31432,2.31341,2.31388,195400000.0
2005-06-30 03:15:00,2.31373,2.31466,2.31343,2.31451,192000001.0
2005-06-30 03:20:00,2.31449,2.31463,2.31374,2.31463,193700000.0
2005-06-30 03:25:00,2.31409,2.31468,2.31335,2.31392,211799998.0
2005-06-30 03:30:00,2.31398,2.31441,2.31342,2.31403,202900000.0
2005-06-30 03:35:00,2.31384,2.31425,2.31304,2.31335,150000000.0
2005-06-30 03:40:00,2.31333,2.31414,2.31281,2.31296,250500000.0
2005-06-30 03:45:00,2.31275,2.31338,2.31239,2.31285,234300000.0
2005-06-30 03:50:00,2.31312,2.31312,2.31215,2.31264,182500000.0
2005-06-30 03:55:00,2.3128,2.31344,2.31252,2.31301,195800001.0
2005-06-30 04:00:00,2.31288,2.31383,2.31267,2.31313,192900000.0
2005-06-30 04:05:00,2.3136,2.31454,2.31296,2.31439,200400000.0
2005-06-30 04:10:00,2.31413,2.31437,2.31311,2.31321,155100000.0
2005-06-30 04:15:00,2.31337,2.31411,2.31307,2.31343,170900000.0
2005-06-30 04:20:00,2.31368,2.31444,2.31323,2.31421,187400000.0
2005-06-30 04:25:00,2.31424,2.31486,2.31344,2.31463,203200000.0
2005-06-30 04:30:00,2.31457,2.31489,2.3137,2.31431,182100000.0
2005-06-30 04:35:00,2.31415,2.31504,2.3134,2.31479,204900000.0
2005-06-30 04:40:00,2.3145,2.31478,2.31327,2.31393,156800000.0
2005-06-30 04:45:00,2.3133,2.31438,2.31307,2.31382,160700000.0
2005-06-30 04:50:00,2.31385,2.31426,2.3134,2.31388,200700000.0
2005-06-30 04:55:00,2.31437,2.31437,2.31318,2.3141,186700000.0
2005-06-30 05:00:00,2.31388,2.31462,2.31357,2.3144,164500000.0
2005-06-30 05:05:00,2.31406,2.31491,2.31397,2.31435,176300000.0
2005-06-30 05:10:00,2.31416,2.3148,2.31354,2.31354,213100001.0
2005-06-30 05:15:00,2.31425,2.31492,2.31347,2.3148,180200000.0
2005-06-30 05:20:00,2.31449,2.31471,2.31348,2.31414,152900000.0
2005-06-30 05:25:00,2.31441,2.31521,2.31391,2.31419,200700001.0
2005-06-30 05:30:00,2.31435,2.31504,2.31371,2.31442,146600000.0
2005-06-30 05:35:00,2.31437,2.31498,2.31414,2.31424,193900000.0
2005-06-30 05:40:00,2.3144,2.31483,2.31393,2.31477,189500000.0
2005-06-30 05:45:00,2.3145,2.31552,2.31399,2.31439,160800000.0
2005-06-30 05:50:00,2.31401,2.31505,2.31389,2.31467,176100000.0
2005-06-30 05:55:00,2.3147,2.31484,2.3136,2.31421,166900000.0
2005-06-30 06:00:00,2.31388,2.31425,2.31289,2.3136,182200001.0
2005-06-30 06:05:00,2.3134,2.31431,2.31286,2.31373,173400000.0
2005-06-30 06:10:00,2.31416,2.3144,2.31333,2.31387,171700000.0
2005-06-30 06:15:00,2.31377,2.31428,2.31329,2.31371,183500000.0
2005-06-30 06:20:00,2.31362,2.31437,2.31305,2.31312,150200000.0
2005-06-30 06:25:00,2.31306,2.3139,2.31283,2.31326,136900000.0
2005-06-30 06:30:00,2.31285,2.31391,2.3126,2.31353,215100000.0
2005-06-30 06:35:00,2.3134,2.31341,2.31253,2.31275,192799998.0
2005-06-30 06:40:00,2.31253,2.31326,2.31237,2.31273,214400000.0
2005-06-30 06:45:00,2.31265,2.31326,2.31203,2.31291,196600000.0
2005-06-30 06:50:00,2.31231,2.31345,2.31207,2.31333,184000000.0
2005-06-30 06:55:00,2.31295,2.31341,2.31226,2.3131,218000000.0
2005-06-30 07:00:00,2.31296,2.31342,2.31255,2.31325,185600000.0
2005-06-30 07:05:00,2.31285,2.31403,2.31263,2.31343,235900000.0
2005-06-30 07:10:00,2.31277,2.31385,2.31271,2.31362,150700000.0
2005-06-30 07:15:00,2.31348,2.31423,2.3131,2.31375,198700000.0
2005-06-30 07:20:00,2.31354,2.31457,2.31295,2.31336,199700000.0
2005-06-30 07:25:00,2.31315,2.31408,2.31299,2.31386,142000000.0
2005-06-30 07:30:00,2.31375,2.31434,2.31327,2.31348,193600000.0
2005-06-30 07:35:00,2.31386,2.31475,2.31367,2.31409,185800000.0
2005-06-30 07:40:00,2.3146,2.31477,2.31386,2.3141,180000000.0
2005-06-30 07:45:00,2.31401,2.31543,2.31401,2.3148,151000000.0
2005-06-30 07:50:00,2.3154,2.31545,2.31435,2.3144,201600000.0
2005-06-30 07:55:00,2.31465,2.31512,2.31397,2.31464,165500000.0
2005-06-30 08:00:00,2.3145,2.31479,2.31362,2.31405,168700000.0
2005-06-30 08:05:00,2.31432,2.3157,2.31352,2.31558,189100000.0
2005-06-30 08:10:00,2.31572,2.31585,2.31448,2.3154,181100000.0
2005-06-30 08:15:00,2.31584,2.31637,2.31528,2.31549,200600000.0
2005-06-30 08:20:00,2.31541,2.31562,2.31419,2.31446,148900000.0
2005-06-30 08:25:00,2.31441,2.31483,2.31365,2.31429,177200000.0
2005-06-30 08:30:00,2.31407,2.31475,2.31399,2.31463,192500000.0
2005-06-30 08:35:00,2.31487,2.31492,2.31345,2.31432,239100000.0
2005-06-30 08:40:00,2.31399,2.31497,2.31379,2.31488,139200000.0
2005-06-30 08:45:00,2.31485,2.31606,2.31485,2.31562,214100000.0
2005-06-30 08:50:00,2.31593,2.31691,2.31554,2.31648,155200000.0
2005-06-30 08:55:00,2.31703,2.31771,2.3158,2.31758,212800000.0
2005-06-30 09:00:00,2.3177,2.31794,2.3167,2.31764,206200000.0
2005-06-30 09:05:00,2.31781,2.31868,2.31769,2.31798,152000000.0
2005-06-30 09:10:00,2.31825,2.31837,2.31717,2.31717,193000000.0
2005-06-30 09:15:00,2.31729,2.31763,2.31564,2.31564,228700001.0
2005-06-30 09:20:00,2.31599,2.3165,2.3152,2.31573,193900000.0
2005-06-30 09:25:00,2.31609,2.31672,2.31569,2.31669,162900000.0
2005-06-30 09:30:00,2.31648,2.31691,2.31494,2.31517,178500000.0
2005-06-30 09:35:00,2.31535,2.31576,2.3141,2.31488,196300000.0
2005-06-30 09:40:00,2.31475,2.31519,2.31396,2.31433,194100000.0
2005-06-30 09:45:00,2.31422,2.31433,2.31274,2.31311,188400001.0
2005-06-30 09:50:00,2.31293,2.31411,2.31282,2.31378,173200000.0
2005-06-30 09:55:00,2.31407,2.31483,2.31313,2.31465,200800000.0
2005-06-30 10:00:00,2.31417,2.31471,2.31391,2.31423,158500000.0
2005-06-30 10:05:00,2.31426,2.3149,2.31385,2.31415,178900000.0
2005-06-30 10:10:00,2.3134,2.31449,2.31281,2.31371,154900000.0
2005-06-30 10:15:00,2.314,2.31421,2.31328,2.31342,125300000.0
2005-06-30 10:20:00,2.31367,2.31396,2.31289,2.3137,159300000.0
2005-06-30 10:25:00,2.3132,2.31361,2.31222,2.31323,206800000.0
2005-06-30 10:30:00,2.31285,2.31309,2.30963,2.30992,194100000.0
2005-06-30 10:35:00,2.30981,2.31278,2.30978,2.31262,230100000.0
2005-06-30 10:40:00,2.31285,2.31306,2.31082,2.31238,240200000.0
2005-06-30 10:45:00,2.31255,2.31307,2.31195,2.3123,182200000.0
2005-06-30 10:50:00,2.31199,2.31227,2.30951,2.31096,169200000.0
2005-06-30 10:55:00,2.3107,2.31097,2.30936,2.31048,207200000.0
2005-06-30 11:00:00,2.31045,2.31061,2.30799,2.30817,177000000.0
2005-06-30 11:05:00,2.3075,2.30863,2.3067,2.308,183400000.0
2005-06-30 11:10:00,2.30719,2.3076,2.30593,2.30652,183100000.0
2005-06-30 11:15:00,2.3057,2.30628,2.30444,2.30542,241200000.0
2005-06-30 11:20:00,2.30505,2.30516,2.30347,2.30377,213200000.0
2005-06-30 11:25:00,2.3036,2.30503,2.30307,2.30383,205100000.0
2005-06-30 11:30:00,2.30412,2.30506,2.30395,2.30478,170500000.0
2005-06-30 11:35:00,2.3047,2.30589,2.30408,2.30573,183200000.0
2005-06-30 11:40:00,2.3056,2.3066,2.30541,2.30596,168200000.0
2005-06-30 11:45:00,2.30545,2.30643,2.30503,2.30604,179400000.0
2005-06-30 11:50:00,2.30568,2.30662,2.30545,2.30597,192400000.0
2005-06-30 11:55:00,2.30617,2.30722,2.30534,2.30715,222200001.0
2005-06-30 12:00:00,2.3072,2.30734,2.30588,2.30606,160100000.0
2005-06-30 12:05:00,2.30607,2.3073,2.30562,2.30727,194200000.0
2005-06-30 12:10:00,2.30602,2.30723,2.30518,2.30685,155800000.0
2005-06-30 12:15:00,2.30663,2.30695,2.30622,2.30657,234100000.0
2005-06-30 12:20:00,2.30588,2.30726,2.30588,2.30641,184700000.0
2005-06-30 12:25:00,2.30635,2.30657,2.30536,2.30594,216400000.0
2005-06-30 12:30:00,2.30588,2.30642,2.3048,2.3059,178100000.0
2005-06-30 12:35:00,2.30515,2.30595,2.30482,2.30527,193900000.0
2005-06-30 12:40:00,2.30507,2.30567,2.30458,2.30463,222400000.0
2005-06-30 12:45:00,2.3051,2.30527,2.3035,2.30362,200000000.0
2005-06-30 12:50:00,2.30383,2.30433,2.30333,2.30404,144200000.0
2005-06-30 12:55:00,2.30397,2.30423,2.30307,2.30423,210600000.0
2005-06-30 13:00:00,2.30417,2.30457,2.30365,2.30386,256299998.0
2005-06-30 13:05:00,2.3041,2.30414,2.30278,2.30368,189200000.0
2005-06-30 13:10:00,2.30317,2.30339,2.3005,2.30065,182500000.0
2005-06-30 13:15:00,2.30068,2.30191,2.30011,2.3005,175100000.0
2005-06-30 13:20:00,2.30068,2.30157,2.29927,2.29979,194200000.0
2005-06-30 13:25:00,2.30067,2.30067,2.29925,2.29973,202500000.0
2005-06-30 13:30:00,2.29935,2.30028,2.29928,2.29993,208500001.0
2005-06-30 13:35:00,2.29979,2.30016,2.29843,2.29845,220000000.0
2005-06-30 13:40:00,2.29891,2.30005,2.29835,2.29835,163100000.0
2005-06-30 13:45:00,2.29878,2.29921,2.29776,2.29802,171799999.0
2005-06-30 13:50:00,2.29785,2.29858,2.29748,2.29852,210300001.0
2005-06-30 13:55:00,2.29836,2.29887,2.29785,2.2983,207100000.0
2005-06-30 14:00:00,2.29835,2.29913,2.29811,2.2988,188000000.0
2005-06-30 14:05:00,2.29867,2.29879,2.29779,2.29803,141500000.0
2005-06-30 14:10:00,2.29812,2.299,2.29777,2.2987,235500000.0
2005-06-30 14:15:00,2.29892,2.29902,2.29793,2.29871,211200000.0
2005-06-30 14:20:00,2.29878,2.29934,2.29796,2.29934,201300000.0
2005-06-30 14:25:00,2.29895,2.29948,2.2981,2.29861,204599998.0
2005-06-30 14:30:00,2.29847,2.29906,2.29793,2.29833,196800001.0
2005-06-30 14:35:00,2.29808,2.2982,2.29722,2.29775,176900000.0
2005-06-30 14:40:00,2.29727,2.29824,2.29691,2.29784,212400000.0
2005-06-30 14:45:00,2.29775,2.29819,2.29566,2.29651,187900000.0
2005-06-30 14:50:00,2.29657,2.29878,2.29657,2.29867,215599999.0
2005-06-30 14:55:00,2.29821,2.29927,2.29764,2.29837,194200000.0
2005-06-30 15:00:00,2.29839,2.29863,2.29738,2.29779,162900000.0
2005-06-30 15:05:00,2.29742,2.29856,2.29735,2.29777,180500000.0
2005-06-30 15:10:00,2.2978,2.29875,2.29747,2.29875,163000000.0
2005-06-30 15:15:00,2.29842,2.29867,2.29759,2.29866,199700000.0
2005-06-30 15:20:00,2.29866,2.29999,2.29864,2.29999,188800000.0
2005-06-30 15:25:00,2.29988,2.30119,2.29984,2.30083,202500000.0
2005-06-30 15:30:00,2.30076,2.30112,2.30026,2.30045,178300000.0
2005-06-30 15:35:00,2.30002,2.30029,2.29886,2.2991,196600000.0
2005-06-30 15:40:00,2.29949,2.29972,2.29867,2.29956,151900000.0
2005-06-30 15:45:00,2.29885,2.30004,2.2985,2.29992,187500000.0
2005-06-30 15:50:00,2.2997,2.30032,2.29926,2.2998,177400001.0
2005-06-30 15:55:00,2.30007,2.3012,2.29821,2.30076,228200000.0
2005-06-30 16:00:00,2.30072,2.30118,2.30016,2.30027,224700000.0
2005-06-30 16:05:00,2.30029,2.30065,2.29939,2.29961,254600000.0
2005-06-30 16:10:00,2.30005,2.3008,2.29979,2.30056,182800000.0
2005-06-30 16:15:00,2.30048,2.30101,2.29994,2.30053,190700000.0
2005-06-30 16:20:00,2.30083,2.30114,2.29958,2.3002,151300000.0
2005-06-30 16:25:00,2.30027,2.30061,2.299,2.30012,243300000.0
2005-06-30 16:30:00,2.29991,2.30041,2.29961,2.29999,188300000.0
2005-06-30 16:35:00,2.30034,2.30077,2.29921,2.29956,149200000.0
2005-06-30 16:40:00,2.2999,2.29991,2.29844,2.29975,162800000.0
2005-06-30 16:45:00,2.30009,2.3003,2.29874,2.29896,202800000.0
2005-06-30 16:50:00,2.29914,2.29942,2.29816,2.29867,213300000.0
2005-06-30 16:55:00,2.29854,2.29941,2.29662,2.29684,192000000.0
2005-06-30 17:00:00,2.2965,2.29744,2.29604,2.29669,175500000.0
2005-06-30 17:05:00,2.29633,2.29725,2.29633,2.29656,145300000.0
2005-06-30 17:10:00,2.29722,2.29871,2.29677,2.29835,215100000.0
2005-06-30 17:15:00,2.29839,2.29938,2.29839,2.29895,178700000.0
2005-06-30 17:20:00,2.29908,2.29989,2.29859,2.29907,193500000.0
2005-06-30 17:25:00,2.29889,2.299,2.29794,2.29817,195700000.0
2005-06-30 17:30:00,2.29803,2.2997,2.29797,2.29922,187400000.0
2005-06-30 17:35:00,2.2991,2.30064,2.29886,2.30029,195800000.0
2005-06-30 17:40:00,2.3004,2.30108,2.29957,2.30097,219500000.0
2005-06-30 17:45:00,2.30058,2.30134,2.29969,2.29982,180500000.0
2005-06-30 17:50:00,2.29968,2.30001,2.29804,2.29908,162500000.0
2005-06-30 17:55:00,2.299,2.3,2.29865,2.29934,169000000.0
2005-06-30 18:00:00,2.29923,2.30027,2.29865,2.29945,1432200000.0
2005-06-30 18:05:00,2.29951,2.29999,2.29886,2.29944,1722100000.0
2005-06-30 18:10:00,2.29942,2.30004,2.29878,2.29952,1205200001.0
2005-06-30 18:15:00,2.29943,2.29954,2.29734,2.29752,1360800000.0
2005-06-30 18:20:00,2.29716,2.29764,2.29541,2.29683,1267400000.0
2005-06-30 18:25:00,2.29707,2.29836,2.29651,2.29765,1486200002.0
2005-06-30 18:30:00,2.29765,2.2991,2.29755,2.29829,1337399998.0
2005-06-30 18:35:00,2.29846,2.299,2.29708,2.29878,642400001.0
2005-06-30 18:40:00,2.29884,2.29969,2.29813,2.2991,664400001.0
2005-06-30 18:45:00,2.29913,2.29953,2.29778,2.29896,293000000.0
2005-06-30 18:50:00,2.29891,2.30097,2.29872,2.30049,644300000.0
2005-06-30 18:55:00,2.30042,2.30084,2.2987,2.29946,800400001.0
2005-06-30 19:00:00,2.29963,2.30019,2.29876,2.29956,449200001.0
2005-06-30 19:05:00,2.29953,2.29971,2.29843,2.29894,777999998.0
2005-06-30 19:10:00,2.29871,2.29917,2.29786,2.299,434300000.0
2005-06-30 19:15:00,2.29877,2.29954,2.29814,2.29838,442899998.0
2005-06-30 19:20:00,2.29843,2.29947,2.29782,2.29922,572600000.0
2005-06-30 19:25:00,2.29942,2.29957,2.2984,2.29897,496600000.0
2005-06-30 19:30:00,2.29912,2.29962,2.29842,2.299,621300001.0
2005-06-30 19:35:00,2.29875,2.29935,2.29809,2.29876,415099999.0
2005-06-30 19:40:00,2.29893,2.29972,2.29801,2.29904,435800001.0
2005-06-30 19:45:00,2.29887,2.30005,2.29829,2.2987,332400000.0
2005-06-30 19:50:00,2.29859,2.29933,2.29803,2.29871,337299998.0
2005-06-30 19:55:00,2.29866,2.29926,2.29824,2.29862,495000001.0
2005-06-30 20:00:00,2.29849,2.29956,2.29828,2.29892,295800000.0
2005-06-30 20:05:00,2.29865,2.29974,2.29833,2.29866,248900001.0
2005-06-30 20:10:00,2.29881,2.2989,2.29769,2.29816,497800001.0
2005-06-30 20:15:00,2.29818,2.30018,2.29779,2.29841,603700000.0
2005-06-30 20:20:00,2.29827,2.29912,2.2969,2.29768,584599999.0
2005-06-30 20:25:00,2.29741,2.29788,2.296,2.29611,798300000.0
2005-06-30 20:30:00,2.296,2.29636,2.29406,2.29575,1029300000.0
2005-06-30 20:35:00,2.29586,2.29669,2.29442,2.29503,538100000.0
2005-06-30 20:40:00,2.29517,2.29587,2.29444,2.29517,678000000.0
2005-06-30 20:45:00,2.29534,2.29564,2.2935,2.29382,531400000.0
2005-06-30 20:50:00,2.29344,2.29465,2.29338,2.29355,767000000.0
2005-06-30 20:55:00,2.29378,2.29477,2.29323,2.29438,972700000.0
2005-06-30 21:00:00,2.29453,2.2952,2.29348,2.2952,795800001.0
2005-06-30 21:05:00,2.29489,2.29562,2.29433,2.2951,234800000.0
2005-06-30 21:10:00,2.29535,2.29583,2.29405,2.29574,508200000.0
2005-06-30 21:15:00,2.29561,2.29621,2.29486,2.29585,676199999.0
2005-06-30 21:20:00,2.29586,2.29641,2.29417,2.29526,727900000.0
2005-06-30 21:25:00,2.29581,2.29581,2.29313,2.2934,318500000.0
2005-06-30 21:30:00,2.29432,2.29475,2.29352,2.29438,460600000.0
2005-06-30 21:35:00,2.29455,2.29573,2.29343,2.29539,239500000.0
2005-06-30 21:40:00,2.29508,2.29559,2.29441,2.29477,324800000.0
2005-06-30 21:45:00,2.29513,2.29595,2.2943,2.29531,433500000.0
2005-06-30 21:50:00,2.29552,2.29592,2.29476,2.29543,302400000.0
2005-06-30 21:55:00,2.29534,2.29624,2.29523,2.29588,410600000.0
2005-06-30 22:00:00,2.29608,2.2965,2.29476,2.29553,351700000.0
2005-06-30 22:05:00,2.29517,2.2963,2.29515,2.29587,196500000.0
2005-06-30 22:10:00,2.29624,2.29644,2.29544,2.29614,205300000.0
2005-06-30 22:15:00,2.29623,2.29677,2.2956,2.29644,333900000.0
2005-06-30 22:20:00,2.29613,2.29665,2.29524,2.29603,232500000.0
2005-06-30 22:25:00,2.29601,2.29679,2.29549,2.29591,327800000.0
2005-06-30 22:30:00,2.29601,2.29664,2.29466,2.29505,276600000.0
2005-06-30 22:35:00,2.29606,2.29606,2.29485,2.2955,215000000.0
2005-06-30 22:40:00,2.29507,2.29539,2.29394,2.29525,308300000.0
2005-06-30 22:45:00,2.29547,2.29596,2.29393,2.29469,304000000.0
2005-06-30 22:50:00,2.2946,2.29588,2.29445,2.29562,240400000.0
2005-06-30 22:55:00,2.29555,2.29592,2.29481,2.29506,208500000.0
2005-06-30 23:00:00,2.29542,2.29578,2.29472,2.29493,175000000.0
2005-06-30 23:05:00,2.29483,2.29604,2.2948,2.29527,230200000.0
2005-06-30 23:10:00,2.29591,2.29671,2.2958,2.29619,166300000.0
2005-06-30 23:15:00,2.29644,2.29653,2.29512,2.29562,208700000.0
2005-06-30 23:20:00,2.29583,2.29634,2.29535,2.29573,182000000.0
2005-06-30 23:25:00,2.29528,2.29675,2.29528,2.29612,207400000.0
2005-06-30 23:30:00,2.29607,2.29644,2.29544,2.29551,199200000.0
2005-06-30 23:35:00,2.29551,2.29633,2.29514,2.2959,209900000.0
2005-06-30 23:40:00,2.29557,2.29645,2.29508,2.29576,160200000.0
2005-06-30 23:45:00,2.29585,2.2962,2.29459,2.29468,217600000.0
2005-06-30 23:50:00,2.29527,2.29561,2.29467,2.29493,177100000.0
2005-06-30 23:55:00,2.29483,2.29646,2.29477,2.29646,215800001.0
2005-07-01 00:00:00,2.2965,2.29655,2.29476,2.29496,189700000.0
2005-07-01 00:05:00,2.29464,2.29673,2.29464,2.29651,164500000.0
2005-07-01 00:10:00,2.29638,2.29765,2.29605,2.29732,224699999.0
2005-07-01 00:15:00,2.29767,2.29784,2.29592,2.29666,183200000.0
2005-07-01 00:20:00,2.29643,2.29748,2.29595,2.29735,186000000.0
2005-07-01 00:25:00,2.29748,2.29748,2.29585,2.29633,173100000.0
2005-07-01 00:30:00,2.29645,2.29672,2.29527,2.29532,172000000.0
2005-07-01 00:35:00,2.29565,2.2964,2.29549,2.29606,247400000.0
2005-07-01 00:40:00,2.29583,2.29734,2.29574,2.29714,209700000.0
2005-07-01 00:45:00,2.29689,2.29746,2.29596,2.29596,186800000.0
2005-07-01 00:50:00,2.29689,2.29732,2.29613,2.29653,167000000.0
2005-07-01 00:55:00,2.29687,2.29713,2.29603,2.29636,143400000.0
2005-07-01 01:00:00,2.29672,2.29744,2.29632,2.29731,212300000.0
2005-07-01 01:05:00,2.29743,2.2982,2.29693,2.29707,166000000.0
2005-07-01 01:10:00,2.29785,2.29798,2.29653,2.29653,159200000.0
2005-07-01 01:15:00,2.29631,2.29742,2.29627,2.29629,156900000.0
2005-07-01 01:20:00,2.29661,2.29713,2.29612,2.29651,236400000.0
2005-07-01 01:25:00,2.29672,2.29728,2.29585,2.29614,188200000.0
2005-07-01 01:30:00,2.29648,2.29752,2.29608,2.29678,204200000.0
2005-07-01 01:35:00,2.29676,2.29742,2.29649,2.29698,221200000.0
2005-07-01 01:40:00,2.29666,2.29718,2.29602,2.29638,231099999.0
2005-07-01 01:45:00,2.2966,2.29727,2.29593,2.29656,172300000.0
2005-07-01 01:50:00,2.29618,2.29743,2.29593,2.29699,173900000.0
2005-07-01 01:55:00,2.2969,2.297,2.29552,2.29565,198799999.0
2005-07-01 02:00:00,2.29604,2.29625,2.29503,2.29568,190800000.0
2005-07-01 02:05:00,2.2953,2.29629,2.29511,2.29568,210800000.0
2005-07-01 02:10:00,2.29585,2.2964,2.29506,2.29516,179800000.0
2005-07-01 02:15:00,2.29562,2.29615,2.29508,2.29578,171600000.0
2005-07-01 02:20:00,2.29592,2.2966,2.29526,2.29635,179500000.0
2005-07-01 02:25:00,2.2964,2.29768,2.29582,2.29741,208600000.0
2005-07-01 02:30:00,2.29805,2.29813,2.29573,2.29661,196600000.0
2005-07-01 02:35:00,2.29621,2.29676,2.29551,2.29574,146800000.0
2005-07-01 02:40:00,2.29609,2.29665,2.29566,2.29665,185600000.0
2005-07-01 02:45:00,2.29648,2.29695,2.2959,2.29659,145200000.0
2005-07-01 02:50:00,2.29683,2.29712,2.2962,2.29674,141300000.0
2005-07-01 02:55:00,2.29677,2.29793,2.29636,2.29793,220199999.0
2005-07-01 03:00:00,2.29774,2.2984,2.2975,2.2982,201400000.0
2005-07-01 03:05:00,2.29808,2.29963,2.29767,2.29956,189700000.0
2005-07-01 03:10:00,2.2991,2.29973,2.29866,2.2994,197800000.0
2005-07-01 03:15:00,2.29959,2.29964,2.29818,2.29887,157700000.0
2005-07-01 03:20:00,2.29833,2.29897,2.29813,2.29866,231800000.0
2005-07-01 03:25:00,2.29882,2.2996,2.29798,2.29863,167500000.0
2005-07-01 03:30:00,2.29881,2.29881,2.29698,2.29729,139700000.0
2005-07-01 03:35:00,2.29751,2.29792,2.29649,2.29689,171900000.0
2005-07-01 03:40:00,2.29642,2.29698,2.29568,2.29568,195500000.0
2005-07-01 03:45:00,2.29643,2.29697,2.29567,2.29567,167900000.0
2005-07-01 03:50:00,2.29618,2.29667,2.29563,2.29591,229800000.0
2005-07-01 03:55:00,2.2954,2.29644,2.2954,2.29631,185000000.0
2005-07-01 04:00:00,2.29589,2.29624,2.2949,2.29593,174600000.0
2005-07-01 04:05:00,2.29606,2.29623,2.29517,2.29615,237300000.0
2005-07-01 04:10:00,2.29601,2.29654,2.29575,2.29599,162300000.0
2005-07-01 04:15:00,2.29618,2.29689,2.29595,2.2962,182700001.0
2005-07-01 04:20:00,2.29635,2.29663,2.29567,2.29603,198300000.0
2005-07-01 04:25:00,2.29611,2.29657,2.29566,2.2963,212400000.0
2005-07-01 04:30:00,2.29613,2.2972,2.29599,2.29689,223200000.0
2005-07-01 04:35:00,2.29697,2.29729,2.29615,2.2965,228700001.0
2005-07-01 04:40:00,2.29648,2.29726,2.2962,2.29667,161400000.0
2005-07-01 04:45:00,2.29642,2.29729,2.29642,2.29663,208999999.0
2005-07-01 04:50:00,2.2973,2.2976,2.29653,2.29653,159900000.0
2005-07-01 04:55:00,2.29653,2.29751,2.2964,2.29704,151400000.0
2005-07-01 05:00:00,2.29623,2.29724,2.29589,2.29626,168100000.0
2005-07-01 05:05:00,2.29643,2.29699,2.29605,2.29651,194900000.0
2005-07-01 05:10:00,2.296,2.29713,2.296,2.29689,152500000.0
2005-07-01 05:15:00,2.29654,2.29705,2.2961,2.29684,191300000.0
2005-07-01 05:20:00,2.29697,2.29771,2.29653,2.29665,153800000.0
2005-07-01 05:25:00,2.29648,2.29757,2.29645,2.29676,174400000.0
2005-07-01 05:30:00,2.29672,2.29716,2.29607,2.29677,164400000.0
2005-07-01 05:35:00,2.29632,2.29731,2.29618,2.29697,194500000.0
2005-07-01 05:40:00,2.29704,2.29719,2.29597,2.2966,173600001.0
2005-07-01 05:45:00,2.29646,2.29713,2.29566,2.2969,137100000.0
2005-07-01 05:50:00,2.29689,2.29732,2.29653,2.29715,179700000.0
2005-07-01 05:55:00,2.29722,2.29722,2.29602,2.29661,189200000.0
2005-07-01 06:00:00,2.29656,2.29719,2.29607,2.29614,169100000.0
2005-07-01 06:05:00,2.29632,2.29741,2.2963,2.29681,169900000.0
2005-07-01 06:10:00,2.29679,2.29785,2.29659,2.2978,174800000.0
2005-07-01 06:15:00,2.29776,2.29813,2.29723,2.29798,173000000.0
2005-07-01 06:20:00,2.29821,2.29821,2.29722,2.29771,223899998.0
2005-07-01 06:25:00,2.29763,2.29781,2.29667,2.29711,178800000.0
2005-07-01 06:30:00,2.29735,2.29743,2.29627,2.29658,222099999.0
2005-07-01 06:35:00,2.29662,2.29808,2.29654,2.29808,183300000.0
2005-07-01 06:40:00,2.29775,2.29788,2.29699,2.29745,188300000.0
2005-07-01 06:45:00,2.29754,2.29801,2.2966,2.29686,199899999.0
2005-07-01 06:50:00,2.29695,2.29708,2.29457,2.29527,192200001.0
2005-07-01 06:55:00,2.29523,2.29559,2.29434,2.29506,218100000.0
2005-07-01 07:00:00,2.29511,2.29645,2.29488,2.29542,204500000.0
2005-07-01 07:05:00,2.29563,2.29735,2.29538,2.29629,170000000.0
2005-07-01 07:10:00,2.29591,2.2968,2.29547,2.29611,226100001.0
2005-07-01 07:15:00,2.29608,2.29668,2.29544,2.29603,207700000.0
2005-07-01 07:20:00,2.29564,2.29663,2.29537,2.29641,233600000.0
2005-07-01 07:25:00,2.29667,2.2968,2.29575,2.29631,163600000.0
2005-07-01 07:30:00,2.29637,2.29642,2.2955,2.29565,183400000.0
2005-07-01 07:35:00,2.29602,2.29626,2.29512,2.29588,159400000.0
2005-07-01 07:40:00,2.296,2.29675,2.2951,2.29579,193400000.0
2005-07-01 07:45:00,2.29624,2.2966,2.29546,2.29609,207700000.0
2005-07-01 07:50:00,2.29682,2.29907,2.29626,2.29889,168600000.0
2005-07-01 07:55:00,2.29838,2.29879,2.29754,2.2979,215500000.0
2005-07-01 08:00:00,2.29813,2.3001,2.29796,2.2996,225800001.0
2005-07-01 08:05:00,2.29919,2.29961,2.29834,2.29873,200000000.0
2005-07-01 08:10:00,2.29862,2.29887,2.29792,2.29845,179600000.0
2005-07-01 08:15:00,2.29793,2.29947,2.29735,2.29903,204300000.0
2005-07-01 08:20:00,2.29908,2.29953,2.29793,2.29835,182600000.0
2005-07-01 08:25:00,2.29845,2.29845,2.29713,2.29766,221900000.0
2005-07-01 08:30:00,2.29774,2.2988,2.29749,2.29817,171200000.0
2005-07-01 08:35:00,2.29849,2.29942,2.29795,2.29921,153700000.0
2005-07-01 08:40:00,2.29929,2.29989,2.29857,2.29979,202100000.0
2005-07-01 08:45:00,2.30022,2.30108,2.29933,2.29959,200300000.0
2005-07-01 08:50:00,2.2999,2.30159,2.29971,2.30035,185100000.0
2005-07-01 08:55:00,2.30067,2.30143,2.29989,2.30033,157100000.0
2005-07-01 09:00:00,2.30058,2.30058,2.29844,2.29917,217200000.0
2005-07-01 09:05:00,2.29934,2.29946,2.29638,2.29644,179600000.0
2005-07-01 09:10:00,2.29662,2.29669,2.29464,2.2952,227700000.0
2005-07-01 09:15:00,2.29519,2.29625,2.29488,2.29618,194100000.0
2005-07-01 09:20:00,2.29631,2.29647,2.29264,2.29346,185200001.0
2005-07-01 09:25:00,2.29318,2.29371,2.29214,2.29318,156700000.0
2005-07-01 09:30:00,2.29333,2.29396,2.29262,2.29266,187100000.0
2005-07-01 09:35:00,2.29223,2.29324,2.29184,2.29206,199800000.0
2005-07-01 09:40:00,2.29164,2.29183,2.29074,2.29086,217200000.0
2005-07-01 09:45:00,2.29065,2.29076,2.28933,2.2902,172500000.0
2005-07-01 09:50:00,2.28997,2.29114,2.2896,2.28978,184800000.0
2005-07-01 09:55:00,2.29012,2.2903,2.28937,2.28943,237500000.0
2005-07-01 10:00:00,2.28945,2.28994,2.28776,2.28845,202200000.0
2005-07-01 10:05:00,2.28838,2.28907,2.28825,2.28827,185100000.0
2005-07-01 10:10:00,2.28814,2.28836,2.28695,2.28709,200000000.0
2005-07-01 10:15:00,2.28705,2.28736,2.2862,2.28697,204900000.0
2005-07-01 10:20:00,2.28686,2.28843,2.28681,2.28821,172300000.0
2005-07-01 10:25:00,2.28787,2.28789,2.28613,2.28617,177300000.0
2005-07-01 10:30:00,2.28685,2.28918,2.28617,2.28918,196500000.0
2005-07-01 10:35:00,2.28947,2.29127,2.289,2.28999,169400000.0
2005-07-01 10:40:00,2.29022,2.29207,2.28964,2.29069,177900000.0
2005-07-01 10:45:00,2.29147,2.29168,2.29026,2.29068,158600000.0
2005-07-01 10:50:00,2.29056,2.2907,2.28892,2.28953,187800000.0
2005-07-01 10:55:00,2.28957,2.28977,2.28804,2.28946,197800000.0
2005-07-01 11:00:00,2.28896,2.28954,2.28758,2.28793,252500000.0
2005-07-01 11:05:00,2.28784,2.28935,2.28765,2.28917,192200000.0
2005-07-01 11:10:00,2.28932,2.29037,2.28897,2.28992,185900000.0
2005-07-01 11:15:00,2.28968,2.29091,2.28917,2.29021,183300000.0
2005-07-01 11:20:00,2.28995,2.29075,2.28956,2.29,190300000.0
2005-07-01 11:25:00,2.28977,2.29054,2.2889,2.28922,265800000.0
2005-07-01 11:30:00,2.28882,2.28908,2.28707,2.28815,191800000.0
2005-07-01 11:35:00,2.28775,2.28817,2.28649,2.28673,191900000.0
2005-07-01 11:40:00,2.28661,2.28748,2.28603,2.28654,206200000.0
2005-07-01 11:45:00,2.28692,2.2872,2.28637,2.28644,147200000.0
2005-07-01 11:50:00,2.28685,2.28768,2.28649,2.28671,182900000.0
2005-07-01 11:55:00,2.287,2.28739,2.2865,2.28659,192199998.0
2005-07-01 12:00:00,2.28665,2.28715,2.28624,2.28662,173200000.0
2005-07-01 12:05:00,2.28645,2.28774,2.28611,2.28734,206900000.0
2005-07-01 12:10:00,2.2872,2.28763,2.28628,2.28666,152100000.0
2005-07-01 12:15:00,2.28655,2.28757,2.28651,2.28681,199000000.0
2005-07-01 12:20:00,2.28667,2.28732,2.28617,2.28663,212300000.0
2005-07-01 12:25:00,2.28699,2.28742,2.28616,2.28651,161800000.0
2005-07-01 12:30:00,2.28641,2.28722,2.28618,2.28635,163400000.0
2005-07-01 12:35:00,2.28644,2.28665,2.28537,2.28633,196600000.0
2005-07-01 12:40:00,2.28585,2.28637,2.28432,2.28569,192700000.0
2005-07-01 12:45:00,2.286,2.28668,2.28497,2.28538,187000002.0
2005-07-01 12:50:00,2.28528,2.28565,2.28394,2.28494,151900000.0
2005-07-01 12:55:00,2.28458,2.28515,2.28444,2.28491,195200000.0
2005-07-01 13:00:00,2.28517,2.28554,2.28361,2.28499,248000000.0
2005-07-01 13:05:00,2.28529,2.28609,2.28471,2.28601,163800000.0
2005-07-01 13:10:00,2.28578,2.28612,2.28355,2.28515,178600000.0
2005-07-01 13:15:00,2.28509,2.28549,2.28197,2.28226,170700001.0
2005-07-01 13:20:00,2.28274,2.28488,2.28256,2.28376,186600000.0
2005-07-01 13:25:00,2.2842,2.28539,2.2838,2.28486,145800000.0
2005-07-01 13:30:00,2.28475,2.28545,2.28457,2.2852,207900000.0
2005-07-01 13:35:00,2.28519,2.28603,2.28454,2.28501,177100000.0
2005-07-01 13:40:00,2.2849,2.28521,2.28316,2.28331,177300000.0
2005-07-01 13:45:00,2.28323,2.28453,2.28317,2.28434,217400000.0
2005-07-01 13:50:00,2.28459,2.28496,2.28373,2.28467,173900000.0
2005-07-01 13:55:00,2.28477,2.2849,2.28385,2.28443,145900000.0
2005-07-01 14:00:00,2.28483,2.28556,2.28444,2.28531,168200000.0
2005-07-01 14:05:00,2.28529,2.28563,2.28457,2.28505,183900000.0
2005-07-01 14:10:00,2.2854,2.28555,2.28444,2.28504,168900000.0
2005-07-01 14:15:00,2.28489,2.28592,2.28487,2.28528,199600000.0
2005-07-01 14:20:00,2.28607,2.28709,2.28528,2.28684,189700000.0
2005-07-01 14:25:00,2.28712,2.28747,2.28594,2.28651,192000000.0
2005-07-01 14:30:00,2.28675,2.28723,2.28564,2.28611,174900000.0
2005-07-01 14:35:00,2.28575,2.28661,2.28521,2.28609,212399999.0
2005-07-01 14:40:00,2.28673,2.28673,2.28531,2.28592,192800000.0
2005-07-01 14:45:00,2.28591,2.28607,2.28456,2.28479,180200000.0
2005-07-01 14:50:00,2.28455,2.28555,2.28427,2.2854,194900000.0
2005-07-01 14:55:00,2.28494,2.28573,2.28475,2.28542,168900000.0
2005-07-01 15:00:00,2.28515,2.28634,2.28512,2.28603,220500001.0
2005-07-01 15:05:00,2.2858,2.28695,2.28559,2.28679,165900000.0
2005-07-01 15:10:00,2.2869,2.28785,2.28661,2.28785,141300000.0
2005-07-01 15:15:00,2.2872,2.28859,2.28685,2.28822,148900000.0
2005-07-01 15:20:00,2.28803,2.28891,2.28753,2.28809,165100000.0
2005-07-01 15:25:00,2.28815,2.28907,2.28793,2.2885,195500000.0
2005-07-01 15:30:00,2.28823,2.28902,2.28804,2.28861,151100000.0
2005-07-01 15:35:00,2.28843,2.28912,2.28803,2.28898,221800000.0
2005-07-01 15:40:00,2.28887,2.28953,2.28847,2.28951,191100000.0
2005-07-01 15:45:00,2.28954,2.28961,2.28815,2.28855,207700001.0
2005-07-01 15:50:00,2.28875,2.28942,2.28844,2.28878,161000000.0
2005-07-01 15:55:00,2.28852,2.28976,2.28785,2.28865,166100000.0
2005-07-01 16:00:00,2.28857,2.29136,2.28835,2.29121,158600000.0
2005-07-01 16:05:00,2.29142,2.2918,2.2901,2.29044,183700001.0
2005-07-01 16:10:00,2.29,2.29291,2.28983,2.29273,234900000.0
2005-07-01 16:15:00,2.29265,2.29345,2.29118,2.29259,169800000.0
2005-07-01 16:20:00,2.29289,2.29601,2.29281,2.29344,163700000.0
2005-07-01 16:25:00,2.29351,2.29639,2.29326,2.29564,230400001.0
2005-07-01 16:30:00,2.29543,2.29581,2.29383,2.29429,184800000.0
2005-07-01 16:35:00,2.29388,2.29433,2.29275,2.29339,238600000.0
2005-07-01 16:40:00,2.29335,2.2947,2.29308,2.29402,195100000.0
2005-07-01 16:45:00,2.29432,2.29692,2.29415,2.29655,235400001.0
2005-07-01 16:50:00,2.29642,2.29835,2.29628,2.29712,210300000.0
2005-07-01 16:55:00,2.29715,2.29747,2.29526,2.29536,182200000.0
2005-07-01 17:00:00,2.29531,2.29558,2.29377,2.29396,175300000.0
2005-07-01 17:05:00,2.29361,2.2946,2.29273,2.29311,197200000.0
2005-07-01 17:10:00,2.29321,2.29386,2.29241,2.2938,182800001.0
2005-07-01 17:15:00,2.29425,2.29672,2.29391,2.2962,168200000.0
2005-07-01 17:20:00,2.29636,2.2965,2.29435,2.29513,183200000.0
2005-07-01 17:25:00,2.29504,2.29508,2.29364,2.29426,192900000.0
2005-07-01 17:30:00,2.29363,2.29433,2.29265,2.2928,215500000.0
2005-07-01 17:35:00,2.2931,2.29392,2.29267,2.29347,247900000.0
2005-07-01 17:40:00,2.29336,2.29432,2.29326,2.29353,214400000.0
2005-07-01 17:45:00,2.2933,2.29517,2.29325,2.29459,169700000.0
2005-07-01 17:50:00,2.29456,2.29641,2.29413,2.29614,211300000.0
2005-07-01 17:55:00,2.29622,2.2965,2.29527,2.29564,249300000.0
2005-07-01 18:00:00,2.29573,2.29636,2.29489,2.29607,1542700000.0
2005-07-01 18:05:00,2.29638,2.29681,2.2944,2.29467,1734499999.0
2005-07-01 18:10:00,2.29481,2.29646,2.29477,2.29515,1085899999.0
2005-07-01 18:15:00,2.29525,2.29634,2.2945,2.29575,1296900000.0
2005-07-01 18:20:00,2.29556,2.29651,2.29443,2.29579,1294100000.0
2005-07-01 18:25:00,2.2957,2.29602,2.29438,2.29564,1370000001.0
2005-07-01 18:30:00,2.29551,2.29617,2.29482,2.29595,1205400000.0
2005-07-01 18:35:00,2.29584,2.29661,2.29533,2.29606,615600000.0
2005-07-01 18:40:00,2.29623,2.29667,2.29503,2.29633,723500001.0
2005-07-01 18:45:00,2.29616,2.2968,2.29507,2.29606,289700000.0
2005-07-01 18:50:00,2.29571,2.29609,2.29435,2.29506,631200002.0
2005-07-01 18:55:00,2.29567,2.29627,2.29466,2.29508,675400000.0
2005-07-01 19:00:00,2.2949,2.2955,2.2938,2.29499,359500000.0
2005-07-01 19:05:00,2.29493,2.29517,2.29383,2.29456,841700000.0
2005-07-01 19:10:00,2.29452,2.29578,2.29426,2.29574,441899999.0
2005-07-01 19:15:00,2.29555,2.29704,2.29535,2.29585,447000000.0
2005-07-01 19:20:00,2.29596,2.29668,2.2953,2.29558,565000000.0
2005-07-01 19:25:00,2.2956,2.29682,2.29541,2.29635,517700000.0
2005-07-01 19:30:00,2.29648,2.29692,2.29539,2.29624,585299999.0
2005-07-01 19:35:00,2.29577,2.29677,2.29548,2.29599,406500000.0
2005-07-01 19:40:00,2.29596,2.29637,2.29488,2.29532,454200000.0
2005-07-01 19:45:00,2.29512,2.29646,2.29491,2.29557,399400000.0
2005-07-01 19:50:00,2.29574,2.2965,2.29506,2.29635,325000000.0
2005-07-01 19:55:00,2.2962,2.29651,2.29542,2.29604,471900000.0
2005-07-01 20:00:00,2.29599,2.29643,2.29511,2.29542,272900000.0
2005-07-01 20:05:00,2.2954,2.29598,2.29492,2.29514,240100000.0
2005-07-01 20:10:00,2.29533,2.29561,2.29457,2.29527,470999999.0
2005-07-01 20:15:00,2.29525,2.29628,2.29491,2.29618,612299999.0
2005-07-01 20:20:00,2.2955,2.29602,2.29488,2.29578,588400001.0
2005-07-01 20:25:00,2.29575,2.29583,2.29464,2.29515,836500000.0
2005-07-01 20:30:00,2.29574,2.29621,2.29424,2.29464,1119500002.0
2005-07-01 20:35:00,2.29499,2.29598,2.29447,2.29536,503600000.0
2005-07-01 20:40:00,2.29557,2.29605,2.29456,2.29509,715600000.0
2005-07-01 20:45:00,2.29476,2.29594,2.29446,2.29518,611300000.0
2005-07-01 20:50:00,2.29524,2.29595,2.29409,2.29464,865499999.0
2005-07-01 20:55:00,2.2949,2.29595,2.29419,2.29427,995100001.0
2005-07-01 21:00:00,2.29499,2.29528,2.29336,2.29418,826999998.0
2005-07-01 21:05:00,2.2941,2.29575,2.29409,2.29514,248900000.0
2005-07-01 21:10:00,2.29508,2.29508,2.29352,2.29452,527200000.0
2005-07-01 21:15:00,2.29443,2.29561,2.29379,2.29394,622000000.0
2005-07-01 21:20:00,2.29471,2.29582,2.29421,2.29495,834099999.0
2005-07-01 21:25:00,2.29395,2.29512,2.29362,2.29438,340900000.0
2005-07-01 21:30:00,2.29462,2.29481,2.29364,2.2941,465100000.0
2005-07-01 21:35:00,2.29387,2.29472,2.29344,2.29406,234600000.0
2005-07-01 21:40:00,2.2945,2.29465,2.29248,2.29423,317100000.0
2005-07-01 21:45:00,2.2941,2.29457,2.29296,2.29362,422699999.0
2005-07-01 21:50:00,2.29425,2.29477,2.29362,2.29416,316300002.0
2005-07-01 21:55:00,2.29431,2.29463,2.29308,2.29391,332300000.0
2005-07-01 22:00:00,2.29374,2.29421,2.29281,2.29358,323099999.0
2005-07-01 22:05:00,2.29345,2.29387,2.29202,2.29387,204200000.0
2005-07-01 22:10:00,2.29372,2.29458,2.29355,2.29415,191500001.0
2005-07-01 22:15:00,2.29359,2.29439,2.29263,2.29421,392299998.0
2005-07-01 22:20:00,2.29388,2.29453,2.29331,2.29387,255900000.0
2005-07-01 22:25:00,2.29435,2.29455,2.29274,2.29372,309400000.0
2005-07-01 22:30:00,2.29335,2.29415,2.29222,2.2926,314000000.0
2005-07-01 22:35:00,2.29245,2.29288,2.29202,2.29276,223000001.0
2005-07-01 22:40:00,2.29241,2.29293,2.2914,2.29183,305500000.0
2005-07-01 22:45:00,2.29169,2.29236,2.2912,2.29191,351700000.0
2005-07-01 22:50:00,2.29185,2.29247,2.29136,2.29224,219600000.0
2005-07-01 22:55:00,2.29238,2.29251,2.29107,2.29107,178000001.0
2005-07-03 23:00:00,2.2905,2.29171,2.2905,2.29103,219500000.0
2005-07-03 23:05:00,2.29091,2.2919,2.29057,2.29189,192200001.0
2005-07-03 23:10:00,2.29191,2.29191,2.29081,2.29148,248000000.0
2005-07-03 23:15:00,2.29147,2.29194,2.29122,2.29156,209700001.0
2005-07-03 23:20:00,2.29146,2.29149,2.29003,2.29059,184600000.0
2005-07-03 23:25:00,2.29041,2.29112,2.28996,2.291,257800000.0
2005-07-03 23:30:00,2.29105,2.29122,2.29008,2.29054,219500000.0
2005-07-03 23:35:00,2.29058,2.29141,2.29044,2.29086,233100000.0
2005-07-03 23:40:00,2.29082,2.29128,2.29051,2.29112,239700000.0
2005-07-03 23:45:00,2.29074,2.29149,2.29058,2.29115,206600000.0
2005-07-03 23:50:00,2.29106,2.29106,2.28726,2.28726,250600000.0
2005-07-03 23:55:00,2.28709,2.28757,2.28217,2.28409,211900000.0
2005-07-04 00:00:00,2.28417,2.28463,2.28224,2.28324,194600001.0
2005-07-04 00:05:00,2.28343,2.28413,2.28217,2.2835,220900000.0
2005-07-04 00:10:00,2.2826,2.28397,2.28242,2.28339,297200000.0
2005-07-04 00:15:00,2.28345,2.28459,2.28335,2.28377,285199999.0
2005-07-04 00:20:00,2.28389,2.28413,2.28304,2.28305,236599999.0
2005-07-04 00:25:00,2.28313,2.2837,2.2825,2.28368,241900000.0
2005-07-04 00:30:00,2.28357,2.28409,2.2833,2.2838,242100000.0
2005-07-04 00:35:00,2.28412,2.28456,2.2832,2.28391,236700000.0
2005-07-04 00:40:00,2.28381,2.28466,2.28339,2.28426,272399999.0
2005-07-04 00:45:00,2.28461,2.28534,2.28404,2.28483,194800000.0
2005-07-04 00:50:00,2.28433,2.28639,2.28427,2.28588,200100000.0
2005-07-04 00:55:00,2.28534,2.2864,2.28513,2.28633,298799999.0
2005-07-04 01:00:00,2.2861,2.28687,2.28567,2.28639,296000000.0
2005-07-04 01:05:00,2.2865,2.28726,2.28582,2.28661,208000000.0
2005-07-04 01:10:00,2.28619,2.28736,2.28531,2.28668,251700001.0
2005-07-04 01:15:00,2.28642,2.28808,2.28602,2.28773,200200000.0
2005-07-04 01:20:00,2.28786,2.28847,2.2873,2.28776,231600000.0
2005-07-04 01:25:00,2.2875,2.28838,2.28713,2.28742,215900000.0
2005-07-04 01:30:00,2.28732,2.28835,2.28732,2.28777,269400000.0
2005-07-04 01:35:00,2.28773,2.28817,2.28692,2.28706,281200000.0
2005-07-04 01:40:00,2.28778,2.28806,2.28706,2.2877,226300000.0
2005-07-04 01:45:00,2.28761,2.28806,2.28684,2.28731,228300000.0
2005-07-04 01:50:00,2.28672,2.28733,2.28649,2.28705,201900000.0
2005-07-04 01:55:00,2.28715,2.2879,2.28703,2.28757,234300000.0
2005-07-04 02:00:00,2.28762,2.28813,2.28651,2.2871,228199999.0
2005-07-04 02:05:00,2.28722,2.28785,2.28681,2.28767,196200000.0
2005-07-04 02:10:00,2.28759,2.28865,2.28698,2.28707,187200000.0
2005-07-04 02:15:00,2.28704,2.28805,2.28685,2.2877,168200000.0
2005-07-04 02:20:00,2.28768,2.28792,2.28714,2.2874,196700000.0
2005-07-04 02:25:00,2.28747,2.28792,2.28737,2.28765,183700000.0
2005-07-04 02:30:00,2.2878,2.2879,2.28717,2.28743,214399998.0
2005-07-04 02:35:00,2.28753,2.28788,2.28734,2.28752,143900000.0
2005-07-04 02:40:00,2.28729,2.2876,2.28715,2.2876,185600000.0
2005-07-04 02:45:00,2.28746,2.2879,2.28698,2.28779,188700000.0
2005-07-04 02:50:00,2.28813,2.28838,2.2873,2.28757,143700000.0
2005-07-04 02:55:00,2.28758,2.28845,2.28745,2.28832,178900001.0
2005-07-04 03:00:00,2.2883,2.28882,2.2882,2.28875,188100001.0
2005-07-04 03:05:00,2.28857,2.28875,2.28725,2.28735,166400000.0
2005-07-04 03:10:00,2.2875,2.28796,2.28726,2.28764,194300000.0
2005-07-04 03:15:00,2.28746,2.28796,2.28729,2.28777,151100000.0
2005-07-04 03:20:00,2.28804,2.28841,2.28766,2.28815,183400000.0
2005-07-04 03:25:00,2.28811,2.28859,2.28787,2.28859,140800000.0
2005-07-04 03:30:00,2.28857,2.28898,2.28832,2.28894,185700001.0
2005-07-04 03:35:00,2.2884,2.28889,2.28793,2.28869,197700000.0
2005-07-04 03:40:00,2.28857,2.28918,2.28814,2.28869,165800000.0
2005-07-04 03:45:00,2.28845,2.28887,2.28802,2.28872,214100000.0
2005-07-04 03:50:00,2.2889,2.28898,2.28832,2.2885,155100000.0
2005-07-04 03:55:00,2.28867,2.2897,2.28857,2.289,203900000.0
2005-07-04 04:00:00,2.28917,2.2898,2.28874,2.28923,178600000.0
2005-07-04 04:05:00,2.28921,2.28972,2.28859,2.28912,144700000.0
2005-07-04 04:10:00,2.28889,2.28907,2.28793,2.28816,173900000.0
2005-07-04 04:15:00,2.28807,2.28875,2.28792,2.28799,158400000.0
2005-07-04 04:20:00,2.28822,2.28855,2.28778,2.28822,221100000.0
2005-07-04 04:25:00,2.2883,2.28894,2.28799,2.28869,163800000.0
2005-07-04 04:30:00,2.28845,2.28887,2.288,2.28829,204300000.0
2005-07-04 04:35:00,2.28839,2.28859,2.28731,2.28753,202700000.0
2005-07-04 04:40:00,2.28733,2.28827,2.28671,2.28707,171500000.0
2005-07-04 04:45:00,2.28732,2.28732,2.28635,2.28658,151600000.0
2005-07-04 04:50:00,2.28645,2.28701,2.28571,2.2859,177100000.0
2005-07-04 04:55:00,2.28563,2.28578,2.28303,2.28348,211200001.0
2005-07-04 05:00:00,2.28305,2.28411,2.28281,2.28397,166400000.0
2005-07-04 05:05:00,2.28345,2.28391,2.28277,2.28357,166000000.0
2005-07-04 05:10:00,2.2843,2.28432,2.28273,2.28369,157000000.0
2005-07-04 05:15:00,2.28415,2.28431,2.28321,2.28408,223200000.0
2005-07-04 05:20:00,2.28354,2.28397,2.28275,2.28275,125500000.0
2005-07-04 05:25:00,2.28298,2.28421,2.28288,2.28392,159999999.0
2005-07-04 05:30:00,2.28366,2.28445,2.28335,2.28428,183000000.0
2005-07-04 05:35:00,2.28444,2.28467,2.28353,2.28395,156700000.0
2005-07-04 05:40:00,2.28381,2.2847,2.28368,2.28428,188100000.0
2005-07-04 05:45:00,2.28466,2.28496,2.28385,2.28441,165900000.0
2005-07-04 05:50:00,2.284,2.28441,2.28358,2.28372,158800001.0
2005-07-04 05:55:00,2.284,2.28476,2.28366,2.28476,148900000.0
2005-07-04 06:00:00,2.28507,2.28514,2.28443,2.28488,201000000.0
2005-07-04 06:05:00,2.28465,2.28513,2.2841,2.28443,171900000.0
2005-07-04 06:10:00,2.28408,2.28472,2.2839,2.28408,184400000.0
2005-07-04 06:15:00,2.28437,2.2848,2.28379,2.28418,213900000.0
2005-07-04 06:20:00,2.28418,2.28477,2.28375,2.28477,186400000.0
2005-07-04 06:25:00,2.28462,2.28502,2.28418,2.28467,169600001.0
2005-07-04 06:30:00,2.28472,2.28671,2.28449,2.28671,193000000.0
2005-07-04 06:35:00,2.28692,2.28704,2.28622,2.28645,180600000.0
2005-07-04 06:40:00,2.28676,2.28722,2.28625,2.28722,150300000.0
2005-07-04 06:45:00,2.28737,2.28759,2.2867,2.28706,156800000.0
2005-07-04 06:50:00,2.28704,2.28742,2.2862,2.2868,165700000.0
2005-07-04 06:55:00,2.28707,2.28753,2.28626,2.2869,231700000.0
2005-07-04 07:00:00,2.28699,2.28754,2.28683,2.28686,204300001.0
2005-07-04 07:05:00,2.28713,2.28805,2.28656,2.28784,169200000.0
2005-07-04 07:10:00,2.2877,2.28804,2.28723,2.28781,164600000.0
2005-07-04 07:15:00,2.28781,2.2882,2.28744,2.2877,176300000.0
2005-07-04 07:20:00,2.28782,2.2879,2.28697,2.28733,223500000.0
2005-07-04 07:25:00,2.28709,2.28739,2.28643,2.28677,182100000.0
2005-07-04 07:30:00,2.28703,2.28883,2.28692,2.28834,220400000.0
2005-07-04 07:35:00,2.28881,2.28921,2.28819,2.28851,181799999.0
2005-07-04 07:40:00,2.28872,2.28896,2.28801,2.2887,205200000.0
2005-07-04 07:45:00,2.28808,2.28864,2.28744,2.28759,156200000.0
2005-07-04 07:50:00,2.28773,2.28866,2.28725,2.28839,173700000.0
2005-07-04 07:55:00,2.28847,2.28856,2.28751,2.2882,178200001.0
2005-07-04 08:00:00,2.28853,2.28879,2.28736,2.28752,161600000.0
2005-07-04 08:05:00,2.28748,2.2878,2.28643,2.28679,220100000.0
2005-07-04 08:10:00,2.28703,2.28846,2.28693,2.28744,205100000.0
2005-07-04 08:15:00,2.28797,2.28817,2.28708,2.28753,205200000.0
2005-07-04 08:20:00,2.28736,2.28771,2.28634,2.2874,140200000.0
2005-07-04 08:25:00,2.2873,2.28758,2.28636,2.28664,181499999.0
2005-07-04 08:30:00,2.28667,2.28722,2.28595,2.28614,189500000.0
2005-07-04 08:35:00,2.28624,2.2864,2.28518,2.28608,201299999.0
2005-07-04 08:40:00,2.28567,2.28611,2.2835,2.28363,191100000.0
2005-07-04 08:45:00,2.2839,2.2845,2.283,2.28356,196800000.0
2005-07-04 08:50:00,2.28345,2.28405,2.28226,2.28321,186900000.0
2005-07-04 08:55:00,2.2833,2.28421,2.28222,2.28283,190500000.0
2005-07-04 09:00:00,2.28308,2.28429,2.28284,2.28429,222900000.0
2005-07-04 09:05:00,2.28351,2.28654,2.28343,2.28653,219600000.0
2005-07-04 09:10:00,2.28586,2.28633,2.2853,2.28596,156400000.0
2005-07-04 09:15:00,2.2859,2.28633,2.28548,2.28585,167200000.0
2005-07-04 09:20:00,2.28562,2.28692,2.28547,2.28692,171300000.0
2005-07-04 09:25:00,2.28697,2.2873,2.28613,2.28704,160300000.0
2005-07-04 09:30:00,2.28707,2.28741,2.28651,2.28709,216100000.0
2005-07-04 09:35:00,2.28691,2.2886,2.28641,2.28818,234600000.0
2005-07-04 09:40:00,2.28822,2.28842,2.28751,2.28831,201300000.0
2005-07-04 09:45:00,2.28806,2.28903,2.28745,2.28797,158100001.0
2005-07-04 09:50:00,2.2881,2.28874,2.28771,2.28824,163300000.0
2005-07-04 09:55:00,2.28836,2.29001,2.28791,2.28984,173700000.0
2005-07-04 10:00:00,2.28972,2.28976,2.28759,2.28943,208600000.0
2005-07-04 10:05:00,2.28926,2.28991,2.28874,2.28892,175800000.0
2005-07-04 10:10:00,2.28932,2.28932,2.28785,2.28866,237400000.0
2005-07-04 10:15:00,2.28855,2.28918,2.28809,2.28846,160100001.0
2005-07-04 10:20:00,2.28836,2.28873,2.28781,2.28871,170100000.0
2005-07-04 10:25:00,2.28845,2.28902,2.28829,2.28854,219900000.0
2005-07-04 10:30:00,2.28839,2.28894,2.28723,2.28723,162600000.0
2005-07-04 10:35:00,2.28675,2.28706,2.28573,2.28704,189100000.0
2005-07-04 10:40:00,2.28688,2.28769,2.28664,2.28718,208899999.0
2005-07-04 10:45:00,2.28699,2.28816,2.28635,2.28711,209299999.0
2005-07-04 10:50:00,2.28676,2.28807,2.28635,2.28689,154600000.0
2005-07-04 10:55:00,2.28687,2.28793,2.28624,2.28658,200200000.0
2005-07-04 11:00:00,2.28626,2.28761,2.28611,2.28751,142000000.0
2005-07-04 11:05:00,2.28753,2.28906,2.28738,2.28834,175800001.0
2005-07-04 11:10:00,2.28785,2.2887,2.28785,2.28827,180500000.0
2005-07-04 11:15:00,2.28797,2.28814,2.28716,2.2872,232700000.0
2005-07-04 11:20:00,2.28764,2.28795,2.28667,2.28681,191400000.0
2005-07-04 11:25:00,2.28677,2.28751,2.28677,2.28712,171100000.0
2005-07-04 11:30:00,2.28712,2.28746,2.28646,2.28668,202900000.0
2005-07-04 11:35:00,2.2869,2.28751,2.28583,2.28604,164700000.0
2005-07-04 11:40:00,2.2858,2.28661,2.28501,2.2852,189600000.0
2005-07-04 11:45:00,2.28549,2.28699,2.28488,2.28664,149700000.0
2005-07-04 11:50:00,2.2868,2.28784,2.28651,2.28712,187200000.0
2005-07-04 11:55:00,2.28687,2.28738,2.28641,2.28657,190000000.0
2005-07-04 12:00:00,2.28672,2.28696,2.28596,2.28603,185600000.0
2005-07-04 12:05:00,2.28608,2.28651,2.28483,2.2852,203600000.0
2005-07-04 12:10:00,2.28539,2.28582,2.28494,2.28538,184100000.0
2005-07-04 12:15:00,2.28516,2.28805,2.28516,2.28779,274899999.0
2005-07-04 12:20:00,2.28701,2.28774,2.2863,2.28749,152200000.0
2005-07-04 12:25:00,2.28809,2.28848,2.28704,2.28768,200400001.0
2005-07-04 12:30:00,2.28763,2.28839,2.2863,2.28775,196700000.0
2005-07-04 12:35:00,2.28782,2.2884,2.28712,2.28793,196100000.0
2005-07-04 12:40:00,2.28777,2.28824,2.28711,2.28783,192099999.0
2005-07-04 12:45:00,2.28776,2.28884,2.28701,2.28784,237200001.0
2005-07-04 12:50:00,2.28819,2.28853,2.28739,2.28806,235700001.0
2005-07-04 12:55:00,2.28813,2.28856,2.2862,2.2875,151700000.0
2005-07-04 13:00:00,2.28675,2.28801,2.28668,2.2878,206699999.0
2005-07-04 13:05:00,2.28728,2.28829,2.28713,2.28762,153500000.0
2005-07-04 13:10:00,2.28787,2.28823,2.28714,2.28817,216999998.0
2005-07-04 13:15:00,2.2885,2.2885,2.28601,2.28808,176000000.0
2005-07-04 13:20:00,2.2885,2.2885,2.28726,2.28808,170399999.0
2005-07-04 13:25:00,2.28826,2.28892,2.28765,2.2881,173800000.0
2005-07-04 13:30:00,2.2878,2.28914,2.28737,2.28764,227000000.0
2005-07-04 13:35:00,2.28757,2.28854,2.28748,2.28846,177800001.0
2005-07-04 13:40:00,2.2884,2.28945,2.28789,2.28897,169600000.0
2005-07-04 13:45:00,2.28881,2.28949,2.28848,2.28875,165100000.0
2005-07-04 13:50:00,2.28904,2.28924,2.28777,2.28864,189700000.0
2005-07-04 13:55:00,2.28836,2.28924,2.28778,2.28906,171400000.0
2005-07-04 14:00:00,2.28933,2.29009,2.28851,2.29003,133900000.0
2005-07-04 14:05:00,2.28933,2.29006,2.28922,2.28956,171300000.0
2005-07-04 14:10:00,2.29002,2.29002,2.28834,2.28874,233000000.0
2005-07-04 14:15:00,2.28871,2.2901,2.28831,2.2898,210400000.0
2005-07-04 14:20:00,2.28945,2.29045,2.28883,2.29009,242099998.0
2005-07-04 14:25:00,2.28985,2.29116,2.28924,2.29097,240100000.0
2005-07-04 14:30:00,2.29089,2.29135,2.28983,2.29129,213400000.0
2005-07-04 14:35:00,2.2911,2.29125,2.28943,2.29005,145500000.0
2005-07-04 14:40:00,2.29016,2.29036,2.28894,2.28933,211300000.0
2005-07-04 14:45:00,2.2894,2.29013,2.28922,2.28995,175200000.0
2005-07-04 14:50:00,2.29027,2.29083,2.28944,2.29004,190300000.0
2005-07-04 14:55:00,2.29045,2.29063,2.28949,2.29,192500000.0
2005-07-04 15:00:00,2.29048,2.29111,2.28997,2.29084,237000000.0
2005-07-04 15:05:00,2.29095,2.29167,2.2904,2.29129,170600000.0
2005-07-04 15:10:00,2.29174,2.29194,2.29089,2.29154,152000000.0
2005-07-04 15:15:00,2.29086,2.29163,2.29035,2.29091,145900000.0
2005-07-04 15:20:00,2.29115,2.29136,2.29007,2.29052,208300000.0
2005-07-04 15:25:00,2.29053,2.29126,2.29021,2.29071,167300000.0
2005-07-04 15:30:00,2.29072,2.29152,2.29008,2.29129,221200000.0
2005-07-04 15:35:00,2.29087,2.29136,2.2905,2.29084,185800000.0
2005-07-04 15:40:00,2.2907,2.29156,2.2905,2.29141,161700000.0
2005-07-04 15:45:00,2.29136,2.29183,2.29087,2.29162,210500000.0
2005-07-04 15:50:00,2.29165,2.29229,2.29142,2.29216,171200000.0
2005-07-04 15:55:00,2.29228,2.29233,2.2915,2.29191,161500000.0
2005-07-04 16:00:00,2.29207,2.29218,2.29078,2.29192,178500000.0
2005-07-04 16:05:00,2.29144,2.29214,2.29078,2.29213,225699997.0
2005-07-04 16:10:00,2.29234,2.29238,2.2911,2.29142,175100000.0
2005-07-04 16:15:00,2.29173,2.29207,2.29115,2.29192,184399999.0
2005-07-04 16:20:00,2.29186,2.29236,2.2914,2.29224,148000000.0
2005-07-04 16:25:00,2.29228,2.29263,2.29152,2.29188,159900000.0
2005-07-04 16:30:00,2.29242,2.29258,2.29171,2.29242,145400000.0
2005-07-04 16:35:00,2.2921,2.29348,2.29192,2.29304,213799999.0
2005-07-04 16:40:00,2.29337,2.29352,2.29224,2.29303,200399999.0
2005-07-04 16:45:00,2.29317,2.29381,2.29251,2.29371,227700000.0
2005-07-04 16:50:00,2.2936,2.29431,2.29263,2.29421,236200001.0
2005-07-04 16:55:00,2.29399,2.29424,2.29248,2.29299,186500001.0
2005-07-04 17:00:00,2.29271,2.29423,2.29254,2.29374,225900001.0
2005-07-04 17:05:00,2.29377,2.29392,2.29288,2.29341,176600000.0
2005-07-04 17:10:00,2.29335,2.29414,2.29319,2.29343,201699999.0
2005-07-04 17:15:00,2.29379,2.29418,2.29339,2.29392,193400000.0
2005-07-04 17:20:00,2.29393,2.29455,2.29343,2.29421,212300000.0
2005-07-04 17:25:00,2.29429,2.29482,2.29369,2.29418,148200000.0
2005-07-04 17:30:00,2.29447,2.29447,2.29282,2.29346,203000000.0
2005-07-04 17:35:00,2.29373,2.29442,2.29335,2.29391,182900000.0
2005-07-04 17:40:00,2.29427,2.29441,2.29294,2.29362,155700000.0
2005-07-04 17:45:00,2.29337,2.2941,2.29264,2.2934,212400000.0
2005-07-04 17:50:00,2.2936,2.29363,2.2924,2.2927,183300000.0
2005-07-04 17:55:00,2.29232,2.29357,2.2921,2.29345,182900000.0
2005-07-04 18:00:00,2.29313,2.29391,2.29221,2.29275,1500600000.0
2005-07-04 18:05:00,2.29281,2.29337,2.29209,2.29272,1759000000.0
2005-07-04 18:10:00,2.29278,2.29311,2.29162,2.29211,1185500000.0
2005-07-04 18:15:00,2.29139,2.29282,2.29131,2.29229,1434999998.0
2005-07-04 18:20:00,2.29244,2.29276,2.29144,2.29204,1288599999.0
2005-07-04 18:25:00,2.2917,2.2925,2.29106,2.29208,1429900004.0
2005-07-04 18:30:00,2.2923,2.29258,2.29146,2.29211,1329400002.0
2005-07-04 18:35:00,2.29169,2.29289,2.29169,2.2927,641199998.0
2005-07-04 18:40:00,2.2924,2.29293,2.29152,2.29194,709100001.0
2005-07-04 18:45:00,2.29188,2.29192,2.29069,2.29151,255700000.0
2005-07-04 18:50:00,2.29193,2.29239,2.29125,2.29203,698600001.0
2005-07-04 18:55:00,2.29207,2.29243,2.29139,2.29218,699800001.0
2005-07-04 19:00:00,2.29213,2.29263,2.29157,2.29161,416200000.0
2005-07-04 19:05:00,2.29163,2.29259,2.29153,2.29155,805900000.0
2005-07-04 19:10:00,2.29192,2.29286,2.29159,2.29185,426400000.0
2005-07-04 19:15:00,2.2921,2.29282,2.29133,2.29261,449500000.0
2005-07-04 19:20:00,2.29273,2.29323,2.29199,2.29269,538200000.0
2005-07-04 19:25:00,2.29234,2.29291,2.2918,2.29243,534100000.0
2005-07-04 19:30:00,2.29241,2.29292,2.29189,2.29238,542000000.0
2005-07-04 19:35:00,2.29228,2.2931,2.29162,2.2925,405600000.0
2005-07-04 19:40:00,2.29282,2.29306,2.29184,2.29224,363000000.0
2005-07-04 19:45:00,2.29223,2.29296,2.2919,2.29238,304200000.0
2005-07-04 19:50:00,2.29167,2.29285,2.29167,2.29244,331099999.0
2005-07-04 19:55:00,2.29224,2.29281,2.29175,2.29228,453700000.0
2005-07-04 20:00:00,2.29242,2.29284,2.29195,2.2921,258900000.0
2005-07-04 20:05:00,2.29198,2.29255,2.2917,2.29176,237800001.0
2005-07-04 20:10:00,2.29225,2.29234,2.29129,2.29167,597100000.0
2005-07-04 20:15:00,2.29171,2.29237,2.29097,2.29181,608600001.0
2005-07-04 20:20:00,2.29174,2.29195,2.29088,2.29117,622900000.0
2005-07-04 20:25:00,2.29123,2.29202,2.29025,2.29025,903700002.0
2005-07-04 20:30:00,2.29112,2.29197,2.29059,2.29059,1077300000.0
2005-07-04 20:35:00,2.2905,2.29146,2.29024,2.29096,556800000.0
2005-07-04 20:40:00,2.29102,2.29179,2.29064,2.29144,658400000.0
2005-07-04 20:45:00,2.29172,2.29177,2.29077,2.29111,609900000.0
2005-07-04 20:50:00,2.29108,2.29225,2.29081,2.29145,752200001.0
2005-07-04 20:55:00,2.29157,2.29201,2.291,2.2914,979000000.0
2005-07-04 21:00:00,2.29106,2.29214,2.29105,2.2918,807000000.0
2005-07-04 21:05:00,2.29187,2.29245,2.29144,2.29245,269400000.0
2005-07-04 21:10:00,2.29202,2.29243,2.2913,2.29215,502800001.0
2005-07-04 21:15:00,2.29195,2.29224,2.29115,2.29129,686599999.0
2005-07-04 21:20:00,2.29212,2.29243,2.29161,2.29199,826000000.0
2005-07-04 21:25:00,2.29214,2.29263,2.29159,2.29168,315300001.0
2005-07-04 21:30:00,2.29212,2.29257,2.29167,2.29195,501600000.0
2005-07-04 21:35:00,2.29198,2.29246,2.29148,2.29182,268200000.0
2005-07-04 21:40:00,2.29214,2.29266,2.29157,2.29212,409400000.0
2005-07-04 21:45:00,2.29213,2.29234,2.29087,2.29191,471800000.0
2005-07-04 21:50:00,2.29202,2.29202,2.29103,2.2916,261800000.0
2005-07-04 21:55:00,2.2918,2.29203,2.2903,2.29195,391500000.0
2005-07-04 22:00:00,2.29175,2.29198,2.29111,2.29177,338800000.0
2005-07-04 22:05:00,2.29175,2.29205,2.29129,2.29205,209800000.0
2005-07-04 22:10:00,2.29182,2.29203,2.29126,2.29126,182199999.0
2005-07-04 22:15:00,2.29178,2.29232,2.29103,2.29157,384700000.0
2005-07-04 22:20:00,2.29233,2.29241,2.29142,2.29148,276500000.0
2005-07-04 22:25:00,2.29153,2.29207,2.29115,2.2916,277300000.0
2005-07-04 22:30:00,2.2918,2.29244,2.29131,2.29232,298100000.0
2005-07-04 22:35:00,2.29238,2.29246,2.29136,2.29215,188400000.0
2005-07-04 22:40:00,2.29214,2.29228,2.29111,2.2921,343100001.0
2005-07-04 22:45:00,2.29218,2.29386,2.29179,2.29298,358800000.0
2005-07-04 22:50:00,2.29319,2.29344,2.29224,2.29295,258900001.0
2005-07-04 22:55:00,2.29253,2.29375,2.29253,2.29323,237399999.0
2005-07-04 23:00:00,2.2938,2.29403,2.29301,2.29325,210799998.0
2005-07-04 23:05:00,2.29347,2.29351,2.29212,2.29244,173500000.0
2005-07-04 23:10:00,2.2924,2.29262,2.29167,2.29203,172700000.0
2005-07-04 23:15:00,2.29176,2.29225,2.29142,2.29171,253400000.0
2005-07-04 23:20:00,2.29257,2.29276,2.29154,2.29205,181500000.0
2005-07-04 23:25:00,2.29241,2.29249,2.2914,2.2918,181100000.0
2005-07-04 23:30:00,2.29272,2.29288,2.29135,2.29231,167900000.0
2005-07-04 23:35:00,2.29197,2.29264,2.29152,2.2924,229399999.0
2005-07-04 23:40:00,2.29255,2.29267,2.29184,2.29205,186300000.0
2005-07-04 23:45:00,2.29211,2.29262,2.29171,2.29191,222700000.0
2005-07-04 23:50:00,2.29238,2.29298,2.29162,2.29162,168100000.0
2005-07-04 23:55:00,2.29165,2.29276,2.29156,2.29177,200300000.0
2005-07-05 00:00:00,2.29207,2.29408,2.29207,2.29328,219100000.0
2005-07-05 00:05:00,2.29281,2.29305,2.29135,2.29269,171000000.0
2005-07-05 00:10:00,2.29243,2.29399,2.29185,2.29309,224700000.0
2005-07-05 00:15:00,2.29288,2.29341,2.29147,2.29147,168300001.0
2005-07-05 00:20:00,2.29224,2.29356,2.29222,2.29336,201900000.0
2005-07-05 00:25:00,2.29387,2.29397,2.29284,2.29299,109600000.0
2005-07-05 00:30:00,2.2932,2.29354,2.29278,2.29329,187800000.0
2005-07-05 00:35:00,2.29283,2.29359,2.29256,2.29359,179600000.0
2005-07-05 00:40:00,2.29417,2.29417,2.29299,2.29365,230800000.0
2005-07-05 00:45:00,2.29317,2.2934,2.29257,2.29293,172800000.0
2005-07-05 00:50:00,2.29291,2.29343,2.29271,2.29343,175100000.0
2005-07-05 00:55:00,2.29347,2.29372,2.29309,2.29333,161400000.0
2005-07-05 01:00:00,2.29303,2.29418,2.29282,2.29388,175200000.0
2005-07-05 01:05:00,2.29368,2.29508,2.29338,2.29495,202800000.0
2005-07-05 01:10:00,2.2949,2.29527,2.29421,2.29493,207800000.0
2005-07-05 01:15:00,2.29514,2.29541,2.29445,2.29463,175500000.0
2005-07-05 01:20:00,2.29531,2.29546,2.29472,2.29502,185200000.0
2005-07-05 01:25:00,2.29478,2.29546,2.29466,2.29534,205500000.0
2005-07-05 01:30:00,2.29563,2.29607,2.29509,2.29579,200600000.0
2005-07-05 01:35:00,2.29565,2.29592,2.29509,2.29563,153700000.0
2005-07-05 01:40:00,2.2958,2.2958,2.29481,2.29525,212200000.0
2005-07-05 01:45:00,2.29493,2.29558,2.29465,2.29532,198300000.0
2005-07-05 01:50:00,2.29474,2.29572,2.29467,2.29511,197100000.0
2005-07-05 01:55:00,2.29501,2.29563,2.29463,2.29548,202900000.0
2005-07-05 02:00:00,2.2951,2.29575,2.29479,2.29498,165600000.0
2005-07-05 02:05:00,2.29513,2.29549,2.29458,2.29458,164600000.0
2005-07-05 02:10:00,2.29462,2.29534,2.29422,2.29525,154800000.0
2005-07-05 02:15:00,2.29476,2.29526,2.2945,2.29462,214700000.0
2005-07-05 02:20:00,2.29484,2.29532,2.29436,2.29507,180700000.0
2005-07-05 02:25:00,2.29494,2.29557,2.29446,2.29446,168600000.0
2005-07-05 02:30:00,2.29488,2.29544,2.29464,2.29513,159900000.0
2005-07-05 02:35:00,2.2951,2.29577,2.29492,2.29517,186600001.0
2005-07-05 02:40:00,2.29491,2.29529,2.29371,2.29397,159700000.0
2005-07-05 02:45:00,2.29405,2.29467,2.29308,2.29376,144200000.0
2005-07-05 02:50:00,2.29389,2.29471,2.29364,2.29448,192200000.0
2005-07-05 02:55:00,2.29417,2.29466,2.29341,2.29383,158600000.0
2005-07-05 03:00:00,2.29365,2.29435,2.2933,2.29412,157500000.0
2005-07-05 03:05:00,2.29398,2.29418,2.2929,2.29347,155700000.0
2005-07-05 03:10:00,2.29342,2.29384,2.2928,2.2937,154800000.0
2005-07-05 03:15:00,2.29358,2.29398,2.29277,2.29312,156400000.0
2005-07-05 03:20:00,2.29329,2.2936,2.29277,2.29334,213100000.0
2005-07-05 03:25:00,2.29312,2.29349,2.29261,2.29263,210399999.0
2005-07-05 03:30:00,2.29306,2.29334,2.29251,2.29275,195100000.0
2005-07-05 03:35:00,2.29298,2.29362,2.29204,2.29247,199700000.0
2005-07-05 03:40:00,2.29222,2.29241,2.29075,2.29091,221200000.0
2005-07-05 03:45:00,2.29113,2.29179,2.29075,2.29123,135700000.0
2005-07-05 03:50:00,2.2917,2.29236,2.29131,2.29233,186900000.0
2005-07-05 03:55:00,2.29264,2.29289,2.29176,2.29289,190900000.0
2005-07-05 04:00:00,2.29258,2.29309,2.29233,2.29307,172600000.0
2005-07-05 04:05:00,2.29296,2.2934,2.29264,2.29304,189900000.0
2005-07-05 04:10:00,2.29215,2.29441,2.29215,2.29334,169900000.0
2005-07-05 04:15:00,2.29311,2.29388,2.29301,2.29316,214200001.0
2005-07-05 04:20:00,2.29407,2.29407,2.29286,2.29311,176300000.0
2005-07-05 04:25:00,2.29387,2.29387,2.2924,2.29327,153300000.0
2005-07-05 04:30:00,2.29258,2.29366,2.29258,2.2935,222200000.0
2005-07-05 04:35:00,2.29371,2.29408,2.29289,2.29383,224699999.0
2005-07-05 04:40:00,2.29342,2.29427,2.29335,2.29399,185800000.0
2005-07-05 04:45:00,2.29401,2.29435,2.29346,2.2939,163900000.0
2005-07-05 04:50:00,2.29398,2.29515,2.29389,2.2943,239299998.0
2005-07-05 04:55:00,2.29406,2.29471,2.2933,2.29362,187900000.0
2005-07-05 05:00:00,2.29355,2.29468,2.29341,2.29447,190200000.0
2005-07-05 05:05:00,2.29398,2.2944,2.29366,2.29389,179000000.0
2005-07-05 05:10:00,2.29383,2.29429,2.29351,2.2937,186100000.0
2005-07-05 05:15:00,2.29379,2.29451,2.29328,2.2944,201599999.0
2005-07-05 05:20:00,2.2941,2.29507,2.29361,2.29463,193100000.0
2005-07-05 05:25:00,2.29395,2.29488,2.29298,2.29308,161600000.0
2005-07-05 05:30:00,2.29316,2.29429,2.2929,2.29316,166600000.0
2005-07-05 05:35:00,2.29345,2.29402,2.29324,2.29381,143400000.0
2005-07-05 05:40:00,2.29364,2.29452,2.29328,2.29369,197300000.0
2005-07-05 05:45:00,2.29361,2.29477,2.29355,2.29477,205300000.0
2005-07-05 05:50:00,2.29425,2.29476,2.29375,2.29434,219499998.0
2005-07-05 05:55:00,2.29413,2.29473,2.29389,2.29446,190600000.0
2005-07-05 06:00:00,2.29438,2.29465,2.29384,2.29419,168100000.0
2005-07-05 06:05:00,2.29426,2.295,2.2939,2.29396,205200000.0
2005-07-05 06:10:00,2.29388,2.29443,2.29338,2.29377,222099999.0
2005-07-05 06:15:00,2.29411,2.2944,2.29325,2.29388,207300001.0
2005-07-05 06:20:00,2.2937,2.29405,2.29325,2.29367,215700000.0
2005-07-05 06:25:00,2.29384,2.29468,2.29343,2.29428,161600000.0
2005-07-05 06:30:00,2.2944,2.2951,2.294,2.29439,193800000.0
2005-07-05 06:35:00,2.29422,2.29456,2.29348,2.29435,237300000.0
2005-07-05 06:40:00,2.29447,2.29467,2.29365,2.29419,177400000.0
2005-07-05 06:45:00,2.29412,2.29451,2.29345,2.29411,158800000.0
2005-07-05 06:50:00,2.29389,2.29417,2.29317,2.29343,267200000.0
2005-07-05 06:55:00,2.29367,2.29423,2.29318,2.29419,214299999.0
2005-07-05 07:00:00,2.29435,2.29437,2.29329,2.29371,176700000.0
2005-07-05 07:05:00,2.29417,2.29417,2.29318,2.29394,203899999.0
2005-07-05 07:10:00,2.29298,2.29384,2.29288,2.29311,199200000.0
2005-07-05 07:15:00,2.29313,2.29359,2.29228,2.29294,203600000.0
2005-07-05 07:20:00,2.29314,2.29334,2.29246,2.29302,207900000.0
2005-07-05 07:25:00,2.29325,2.29357,2.2926,2.2933,200400000.0
2005-07-05 07:30:00,2.29367,2.29387,2.29287,2.29362,204900000.0
2005-07-05 07:35:00,2.29375,2.29417,2.29294,2.29371,223400000.0
2005-07-05 07:40:00,2.2936,2.29446,2.29136,2.29153,155600000.0
2005-07-05 07:45:00,2.29096,2.29217,2.29077,2.29132,203700001.0
2005-07-05 07:50:00,2.29135,2.29247,2.2908,2.29114,191600000.0
2005-07-05 07:55:00,2.2913,2.29133,2.29031,2.29091,178600000.0
2005-07-05 08:00:00,2.2909,2.29179,2.29054,2.29106,222400000.0
2005-07-05 08:05:00,2.29073,2.29201,2.29005,2.29184,144700000.0
2005-07-05 08:10:00,2.29197,2.29203,2.29039,2.29045,198999999.0
2005-07-05 08:15:00,2.29007,2.2909,2.28957,2.29074,221700000.0
2005-07-05 08:20:00,2.29052,2.29143,2.29002,2.29104,188700000.0
2005-07-05 08:25:00,2.29068,2.29126,2.28873,2.28897,181600000.0
2005-07-05 08:30:00,2.28797,2.28931,2.2875,2.288,254000000.0
2005-07-05 08:35:00,2.28767,2.28869,2.28656,2.28829,168900000.0
2005-07-05 08:40:00,2.28858,2.2902,2.28785,2.29011,205400000.0
2005-07-05 08:45:00,2.28958,2.28994,2.28817,2.28965,196500000.0
2005-07-05 08:50:00,2.28856,2.2901,2.28856,2.28956,176600000.0
2005-07-05 08:55:00,2.28949,2.28993,2.28838,2.28886,159900000.0
2005-07-05 09:00:00,2.28889,2.28995,2.28805,2.28815,169199999.0
2005-07-05 09:05:00,2.2883,2.28925,2.28694,2.28868,129400000.0
2005-07-05 09:10:00,2.28888,2.28905,2.28753,2.28767,129700000.0
2005-07-05 09:15:00,2.28812,2.28891,2.28751,2.28765,197700001.0
2005-07-05 09:20:00,2.28857,2.28925,2.28808,2.28871,241899998.0
2005-07-05 09:25:00,2.28834,2.28883,2.2873,2.28819,240199999.0
2005-07-05 09:30:00,2.28843,2.2888,2.28632,2.28738,216700000.0
2005-07-05 09:35:00,2.28728,2.28823,2.28618,2.28786,210700000.0
2005-07-05 09:40:00,2.2883,2.2883,2.28665,2.28767,173000000.0
2005-07-05 09:45:00,2.28769,2.28795,2.28673,2.28733,153600000.0
2005-07-05 09:50:00,2.28749,2.28865,2.2874,2.28845,154600000.0
2005-07-05 09:55:00,2.28863,2.28947,2.28802,2.28896,158100000.0
2005-07-05 10:00:00,2.28862,2.28905,2.28782,2.28823,186600000.0
2005-07-05 10:05:00,2.28753,2.2889,2.28731,2.28736,202000000.0
2005-07-05 10:10:00,2.28738,2.28895,2.28738,2.28812,155000000.0
2005-07-05 10:15:00,2.28842,2.28864,2.28777,2.288,251500000.0
2005-07-05 10:20:00,2.28806,2.29031,2.28785,2.29031,230400000.0
2005-07-05 10:25:00,2.29077,2.29142,2.2888,2.28991,203500000.0
2005-07-05 10:30:00,2.28985,2.29088,2.28936,2.29035,156400000.0
2005-07-05 10:35:00,2.29062,2.29152,2.28954,2.28988,146500000.0
2005-07-05 10:40:00,2.28983,2.29106,2.2891,2.2891,206700000.0
2005-07-05 10:45:00,2.28904,2.28962,2.28758,2.28873,180600000.0
2005-07-05 10:50:00,2.2889,2.28931,2.28801,2.28824,169700000.0
2005-07-05 10:55:00,2.28825,2.28886,2.28809,2.28851,188600000.0
2005-07-05 11:00:00,2.28786,2.28906,2.28784,2.28869,166100000.0
2005-07-05 11:05:00,2.28892,2.28986,2.28862,2.28901,216300000.0
2005-07-05 11:10:00,2.28912,2.28955,2.28831,2.28901,174000000.0
2005-07-05 11:15:00,2.28905,2.28932,2.28784,2.28902,188700000.0
2005-07-05 11:20:00,2.28846,2.28937,2.28829,2.28927,197300000.0
2005-07-05 11:25:00,2.28926,2.28963,2.28886,2.28937,163900000.0
2005-07-05 11:30:00,2.28902,2.2899,2.28835,2.28973,162900000.0
2005-07-05 11:35:00,2.28938,2.28981,2.28856,2.28931,250300000.0
2005-07-05 11:40:00,2.28965,2.28965,2.28832,2.28901,159600000.0
2005-07-05 11:45:00,2.28935,2.28935,2.28816,2.28852,134500000.0
2005-07-05 11:50:00,2.28892,2.28994,2.2878,2.2891,166100000.0
2005-07-05 11:55:00,2.28942,2.28949,2.28825,2.28849,237400000.0
2005-07-05 12:00:00,2.28873,2.28902,2.2867,2.28732,207600000.0
2005-07-05 12:05:00,2.28725,2.28817,2.2868,2.28791,172100000.0
2005-07-05 12:10:00,2.28753,2.28875,2.28741,2.28869,196700001.0
2005-07-05 12:15:00,2.28846,2.2902,2.28821,2.29011,211000000.0
2005-07-05 12:20:00,2.29049,2.29068,2.28896,2.28962,178000001.0
2005-07-05 12:25:00,2.28989,2.2903,2.2894,2.28987,161300000.0
2005-07-05 12:30:00,2.29039,2.29096,2.28975,2.29082,206800000.0
2005-07-05 12:35:00,2.29081,2.29115,2.28997,2.29013,166599999.0
2005-07-05 12:40:00,2.29001,2.29103,2.28985,2.29036,215000000.0
2005-07-05 12:45:00,2.2905,2.29166,2.28961,2.28977,196400000.0
2005-07-05 12:50:00,2.2901,2.29059,2.28898,2.28934,182800000.0
2005-07-05 12:55:00,2.28958,2.29019,2.2892,2.28939,168400000.0
2005-07-05 13:00:00,2.28942,2.28968,2.2884,2.28931,200700000.0
2005-07-05 13:05:00,2.2893,2.28975,2.28859,2.28901,177800000.0
2005-07-05 13:10:00,2.28922,2.28964,2.28861,2.28949,193900000.0
2005-07-05 13:15:00,2.28933,2.29002,2.28896,2.28971,185200000.0
2005-07-05 13:20:00,2.28999,2.29001,2.28896,2.2898,210300001.0
2005-07-05 13:25:00,2.28984,2.28996,2.28867,2.28943,204500001.0
2005-07-05 13:30:00,2.28955,2.28997,2.28899,2.28953,175000000.0
2005-07-05 13:35:00,2.28976,2.28976,2.28808,2.28873,206700000.0
2005-07-05 13:40:00,2.28902,2.28961,2.28812,2.289,155500000.0
2005-07-05 13:45:00,2.28895,2.28999,2.28872,2.28926,163900000.0
2005-07-05 13:50:00,2.2897,2.29007,2.28909,2.28931,141700000.0
2005-07-05 13:55:00,2.28947,2.28986,2.28886,2.28911,160000000.0
2005-07-05 14:00:00,2.28923,2.2898,2.28881,2.28963,155400000.0
2005-07-05 14:05:00,2.28913,2.29065,2.28913,2.29022,233300000.0
2005-07-05 14:10:00,2.29,2.29112,2.2897,2.291,198900000.0
2005-07-05 14:15:00,2.29127,2.29129,2.28987,2.29069,177500000.0
2005-07-05 14:20:00,2.29053,2.2913,2.28934,2.29118,176900000.0
2005-07-05 14:25:00,2.29118,2.29171,2.29072,2.29091,215800000.0
2005-07-05 14:30:00,2.29092,2.29132,2.29008,2.2905,219400000.0
2005-07-05 14:35:00,2.29035,2.29081,2.28963,2.29069,169800000.0
2005-07-05 14:40:00,2.28997,2.29113,2.2895,2.29016,180400000.0
2005-07-05 14:45:00,2.29037,2.29067,2.28957,2.29019,226700001.0
2005-07-05 14:50:00,2.2893,2.29072,2.28927,2.29003,170400000.0
2005-07-05 14:55:00,2.2903,2.29046,2.28909,2.28916,164300000.0
2005-07-05 15:00:00,2.28923,2.29029,2.28867,2.28879,177800000.0
2005-07-05 15:05:00,2.28867,2.28945,2.28839,2.2893,173900000.0
2005-07-05 15:10:00,2.28925,2.28943,2.28823,2.289,178000000.0
2005-07-05 15:15:00,2.28905,2.28969,2.2887,2.28968,191300000.0
2005-07-05 15:20:00,2.28982,2.29042,2.28925,2.29042,169099999.0
2005-07-05 15:25:00,2.29013,2.29028,2.28958,2.2898,167400000.0
2005-07-05 15:30:00,2.29012,2.2905,2.2894,2.28956,184400000.0
2005-07-05 15:35:00,2.28967,2.29067,2.2891,2.29017,177100000.0
2005-07-05 15:40:00,2.28998,2.29095,2.28997,2.29063,199999999.0
2005-07-05 15:45:00,2.2906,2.29105,2.28982,2.28993,205400000.0
2005-07-05 15:50:00,2.29012,2.29053,2.28903,2.28915,193900001.0
2005-07-05 15:55:00,2.28952,2.28989,2.2886,2.28914,214699999.0
2005-07-05 16:00:00,2.28924,2.28941,2.28832,2.28848,200900001.0
2005-07-05 16:05:00,2.28835,2.28859,2.28723,2.2877,187100000.0
2005-07-05 16:10:00,2.2882,2.2886,2.28739,2.28796,195900000.0
2005-07-05 16:15:00,2.28783,2.28827,2.28714,2.28789,160800000.0
2005-07-05 16:20:00,2.28793,2.28864,2.28741,2.28796,203600000.0
2005-07-05 16:25:00,2.28835,2.28862,2.28754,2.28766,249100000.0
2005-07-05 16:30:00,2.28761,2.28847,2.28708,2.28781,167600000.0
2005-07-05 16:35:00,2.28789,2.28847,2.28747,2.28747,157300000.0
2005-07-05 16:40:00,2.28745,2.28796,2.28621,2.28665,184700000.0
2005-07-05 16:45:00,2.28615,2.28734,2.2857,2.28666,212400001.0
2005-07-05 16:50:00,2.28639,2.28757,2.28621,2.2875,215300000.0
2005-07-05 16:55:00,2.2872,2.28814,2.28693,2.28731,176100000.0
2005-07-05 17:00:00,2.28725,2.288,2.28599,2.28766,183800000.0
2005-07-05 17:05:00,2.2874,2.28837,2.28709,2.28814,151600000.0
2005-07-05 17:10:00,2.28823,2.28905,2.28731,2.28868,182900000.0
2005-07-05 17:15:00,2.28851,2.28968,2.28814,2.28954,138800000.0
2005-07-05 17:20:00,2.28976,2.29037,2.2889,2.28955,219000002.0
2005-07-05 17:25:00,2.28995,2.29046,2.28907,2.28969,184100000.0
2005-07-05 17:30:00,2.28958,2.29038,2.28937,2.29007,209200000.0
2005-07-05 17:35:00,2.29007,2.29092,2.28953,2.29034,179600000.0
2005-07-05 17:40:00,2.29027,2.29069,2.28926,2.2905,216500001.0
2005-07-05 17:45:00,2.29026,2.29113,2.28951,2.28963,174800000.0
2005-07-05 17:50:00,2.28973,2.29084,2.28944,2.28992,179100000.0
2005-07-05 17:55:00,2.29024,2.291,2.2897,2.29029,138600000.0
2005-07-05 18:00:00,2.29043,2.29069,2.28948,2.29029,1404000000.0
2005-07-05 18:05:00,2.29024,2.29075,2.2894,2.29048,1816400000.0
2005-07-05 18:10:00,2.29058,2.29058,2.2893,2.2904,1144899999.0
2005-07-05 18:15:00,2.29,2.29076,2.2894,2.29028,1327400000.0
2005-07-05 18:20:00,2.2903,2.29095,2.28965,2.29049,1316000000.0
2005-07-05 18:25:00,2.29066,2.29066,2.28949,2.28996,1385700001.0
2005-07-05 18:30:00,2.29009,2.29105,2.28952,2.2907,1251700000.0
2005-07-05 18:35:00,2.29079,2.29129,2.29014,2.29041,611400001.0
2005-07-05 18:40:00,2.29045,2.29066,2.28923,2.28977,686400000.0
2005-07-05 18:45:00,2.28982,2.29056,2.28906,2.28928,278900000.0
2005-07-05 18:50:00,2.2888,2.28963,2.28818,2.28941,656800001.0
2005-07-05 18:55:00,2.28911,2.2899,2.28844,2.28911,694500000.0
2005-07-05 19:00:00,2.28891,2.28936,2.28803,2.28929,417100000.0
2005-07-05 19:05:00,2.28923,2.28941,2.2884,2.28891,739799999.0
2005-07-05 19:10:00,2.2894,2.28945,2.28773,2.2889,474200000.0
2005-07-05 19:15:00,2.2889,2.28926,2.28819,2.28832,459100000.0
2005-07-05 19:20:00,2.28853,2.28895,2.28736,2.28767,582100000.0
2005-07-05 19:25:00,2.28788,2.28871,2.28716,2.28775,538600000.0
2005-07-05 19:30:00,2.28788,2.28828,2.28717,2.28755,518700000.0
2005-07-05 19:35:00,2.28783,2.28819,2.28693,2.28732,416300000.0
2005-07-05 19:40:00,2.28768,2.28809,2.28623,2.28738,378800000.0
2005-07-05 19:45:00,2.287,2.28794,2.28673,2.28764,426800000.0
2005-07-05 19:50:00,2.28768,2.28824,2.28712,2.28803,352200000.0
2005-07-05 19:55:00,2.28778,2.28825,2.28739,2.288,399100000.0
2005-07-05 20:00:00,2.28773,2.28835,2.28724,2.28815,297900000.0
2005-07-05 20:05:00,2.28795,2.2885,2.2874,2.28832,284000000.0
2005-07-05 20:10:00,2.2889,2.28892,2.28786,2.28817,455600000.0
2005-07-05 20:15:00,2.2882,2.28906,2.28783,2.28883,605000001.0
2005-07-05 20:20:00,2.28872,2.28971,2.28828,2.28951,565600001.0
2005-07-05 20:25:00,2.28949,2.2902,2.2886,2.2893,797000001.0
2005-07-05 20:30:00,2.28912,2.29009,2.28832,2.28948,1118700001.0
2005-07-05 20:35:00,2.28981,2.28996,2.28894,2.28948,510400001.0
2005-07-05 20:40:00,2.2898,2.29035,2.28904,2.28977,615700001.0
2005-07-05 20:45:00,2.28994,2.29056,2.28934,2.29019,519400001.0
2005-07-05 20:50:00,2.29018,2.29069,2.28931,2.28992,762400000.0
2005-07-05 20:55:00,2.28973,2.29054,2.28918,2.2897,1086300001.0
2005-07-05 21:00:00,2.28988,2.29036,2.28921,2.28955,789600000.0
2005-07-05 21:05:00,2.28949,2.29014,2.28911,2.2898,281100000.0
2005-07-05 21:10:00,2.29045,2.29045,2.28914,2.28977,526800000.0
2005-07-05 21:15:00,2.28998,2.29032,2.28899,2.28995,568400000.0
2005-07-05 21:20:00,2.28937,2.29018,2.28928,2.29002,740500000.0
2005-07-05 21:25:00,2.2901,2.29026,2.28922,2.28997,301300001.0
2005-07-05 21:30:00,2.29001,2.29034,2.28934,2.28993,396100000.0
2005-07-05 21:35:00,2.29013,2.29043,2.28935,2.28993,237499999.0
2005-07-05 21:40:00,2.29012,2.29032,2.28894,2.29028,359300000.0
2005-07-05 21:45:00,2.29025,2.29036,2.28918,2.28965,392800000.0
2005-07-05 21:50:00,2.29,2.29046,2.28851,2.28988,281700000.0
2005-07-05 21:55:00,2.29011,2.29094,2.28955,2.29075,356400001.0
2005-07-05 22:00:00,2.29056,2.29094,2.28965,2.29048,351100000.0
2005-07-05 22:05:00,2.29035,2.29089,2.28976,2.29012,202800000.0
2005-07-05 22:10:00,2.28972,2.29081,2.28972,2.2903,265099998.0
2005-07-05 22:15:00,2.29033,2.29079,2.28958,2.28993,426000002.0
2005-07-05 22:20:00,2.29011,2.29042,2.28924,2.29,323300000.0
2005-07-05 22:25:00,2.29025,2.2904,2.28911,2.2898,295700000.0
2005-07-05 22:30:00,2.28993,2.29034,2.28932,2.28981,271300000.0
2005-07-05 22:35:00,2.28959,2.2903,2.28888,2.28959,175800000.0
2005-07-05 22:40:00,2.2894,2.29011,2.28913,2.28945,314300000.0
2005-07-05 22:45:00,2.28976,2.29069,2.28958,2.29069,324399999.0
2005-07-05 22:50:00,2.29028,2.29086,2.29,2.29011,229600000.0
2005-07-05 22:55:00,2.29024,2.29058,2.28957,2.29008,198699999.0
2005-07-05 23:00:00,2.28976,2.29082,2.28938,2.28938,158800000.0
2005-07-05 23:05:00,2.28977,2.29054,2.28955,2.29009,181199999.0
2005-07-05 23:10:00,2.29003,2.29032,2.28914,2.28954,156700000.0
2005-07-05 23:15:00,2.28964,2.29024,2.28917,2.28966,149400000.0
2005-07-05 23:20:00,2.28936,2.29001,2.28884,2.28943,176600000.0
2005-07-05 23:25:00,2.28928,2.28943,2.2886,2.2894,182100000.0
2005-07-05 23:30:00,2.28902,2.28949,2.28852,2.28927,200300000.0
2005-07-05 23:35:00,2.28899,2.28921,2.28803,2.28874,229100001.0
2005-07-05 23:40:00,2.28865,2.28928,2.28822,2.28896,225399999.0
2005-07-05 23:45:00,2.28883,2.28961,2.28862,2.28937,204100000.0
2005-07-05 23:50:00,2.28957,2.28973,2.28886,2.2894,174700000.0
2005-07-05 23:55:00,2.28951,2.2898,2.28841,2.28911,200500000.0
2005-07-06 00:00:00,2.28898,2.28928,2.28832,2.28855,185100000.0
2005-07-06 00:05:00,2.28897,2.28918,2.28839,2.28883,173500000.0
2005-07-06 00:10:00,2.28888,2.28896,2.28799,2.28828,200700000.0
2005-07-06 00:15:00,2.28834,2.2889,2.2881,2.28846,185000000.0
2005-07-06 00:20:00,2.28854,2.28927,2.28807,2.2886,139800000.0
2005-07-06 00:25:00,2.2887,2.28921,2.2883,2.28875,218000000.0
2005-07-06 00:30:00,2.28869,2.28928,2.28826,2.28922,199500000.0
2005-07-06 00:35:00,2.28907,2.28923,2.28816,2.28831,166800001.0
2005-07-06 00:40:00,2.2884,2.28892,2.28803,2.28845,182900001.0
2005-07-06 00:45:00,2.28831,2.28898,2.28819,2.28828,215700000.0
2005-07-06 00:50:00,2.28848,2.28902,2.28786,2.28836,194400000.0
2005-07-06 00:55:00,2.28829,2.28917,2.28812,2.28857,152000000.0
2005-07-06 01:00:00,2.28883,2.28921,2.28828,2.28843,191500000.0
2005-07-06 01:05:00,2.28874,2.29015,2.28836,2.28961,197200000.0
2005-07-06 01:10:00,2.28885,2.29003,2.28885,2.2896,213100002.0
2005-07-06 01:15:00,2.28991,2.29008,2.28897,2.28984,206200000.0
2005-07-06 01:20:00,2.2894,2.29043,2.28936,2.2897,191999999.0
2005-07-06 01:25:00,2.28963,2.29041,2.28947,2.29,213300000.0
2005-07-06 01:30:00,2.28988,2.29018,2.28922,2.28985,215300000.0
2005-07-06 01:35:00,2.29022,2.29032,2.28856,2.28936,165700000.0
2005-07-06 01:40:00,2.28995,2.28995,2.28873,2.28928,205700001.0
2005-07-06 01:45:00,2.28925,2.28946,2.28851,2.28913,181000000.0
2005-07-06 01:50:00,2.28925,2.28965,2.2885,2.28873,157100000.0
2005-07-06 01:55:00,2.28839,2.2899,2.28839,2.28887,203300000.0
2005-07-06 02:00:00,2.28858,2.2895,2.28857,2.28915,212800000.0
2005-07-06 02:05:00,2.28898,2.28964,2.2887,2.28921,212000000.0
2005-07-06 02:10:00,2.28878,2.28937,2.28826,2.28912,189500000.0
2005-07-06 02:15:00,2.28889,2.28917,2.28835,2.28891,223600000.0
2005-07-06 02:20:00,2.28898,2.28954,2.28847,2.28944,210199999.0
2005-07-06 02:25:00,2.28884,2.28941,2.28873,2.28884,183200001.0
2005-07-06 02:30:00,2.28921,2.28947,2.28858,2.28915,187499999.0
2005-07-06 02:35:00,2.28924,2.28942,2.28831,2.28872,157200000.0
2005-07-06 02:40:00,2.28868,2.28907,2.28838,2.28907,171100001.0
2005-07-06 02:45:00,2.28877,2.28961,2.28836,2.28896,195400001.0
2005-07-06 02:50:00,2.28895,2.28947,2.28848,2.2892,201400000.0
2005-07-06 02:55:00,2.28973,2.28994,2.28851,2.289,183200000.0
2005-07-06 03:00:00,2.28893,2.28959,2.28851,2.28945,165600000.0
2005-07-06 03:05:00,2.28918,2.28945,2.28836,2.28879,147500000.0
2005-07-06 03:10:00,2.28902,2.28937,2.28805,2.28913,200000000.0
2005-07-06 03:15:00,2.28909,2.28909,2.28764,2.28794,195600000.0
2005-07-06 03:20:00,2.2879,2.28838,2.28737,2.28785,219799998.0
2005-07-06 03:25:00,2.28816,2.28838,2.28701,2.28757,201100000.0
2005-07-06 03:30:00,2.28758,2.28825,2.2875,2.28799,195900000.0
2005-07-06 03:35:00,2.2877,2.28823,2.28737,2.28741,228500001.0
2005-07-06 03:40:00,2.28828,2.28841,2.28737,2.28762,188800000.0
2005-07-06 03:45:00,2.28776,2.28841,2.28701,2.28732,168200000.0
2005-07-06 03:50:00,2.28837,2.28848,2.28688,2.28719,177300000.0
2005-07-06 03:55:00,2.28713,2.28815,2.28697,2.28717,212899999.0
2005-07-06 04:00:00,2.2867,2.28838,2.28656,2.28774,162300000.0
2005-07-06 04:05:00,2.28789,2.2891,2.28771,2.28904,187600000.0
2005-07-06 04:10:00,2.28897,2.28943,2.28836,2.28877,148900000.0
2005-07-06 04:15:00,2.28863,2.28959,2.28847,2.28907,185500000.0
2005-07-06 04:20:00,2.28893,2.28982,2.28875,2.2897,175800000.0
2005-07-06 04:25:00,2.28953,2.29066,2.28917,2.29011,211900000.0
2005-07-06 04:30:00,2.29024,2.29042,2.28933,2.28977,185600000.0
2005-07-06 04:35:00,2.28961,2.29027,2.28879,2.28911,208100000.0
2005-07-06 04:40:00,2.28932,2.28964,2.28851,2.2891,192899999.0
2005-07-06 04:45:00,2.28875,2.28942,2.28862,2.289,169400000.0
2005-07-06 04:50:00,2.289,2.28954,2.28861,2.28912,204800000.0
2005-07-06 04:55:00,2.28947,2.28986,2.28874,2.28923,194200001.0
2005-07-06 05:00:00,2.28944,2.28959,2.28859,2.28919,163499999.0
2005-07-06 05:05:00,2.28944,2.28977,2.28858,2.28928,208900000.0
2005-07-06 05:10:00,2.28945,2.28992,2.28912,2.28958,172000000.0
2005-07-06 05:15:00,2.28978,2.28994,2.28898,2.28933,204900000.0
2005-07-06 05:20:00,2.28971,2.29006,2.28898,2.28968,175300000.0
2005-07-06 05:25:00,2.28968,2.29055,2.2894,2.29003,184699999.0
2005-07-06 05:30:00,2.28983,2.29097,2.28938,2.29026,193000000.0
2005-07-06 05:35:00,2.29017,2.29032,2.28918,2.29007,201900000.0
2005-07-06 05:40:00,2.29014,2.2906,2.28963,2.28978,171700000.0
2005-07-06 05:45:00,2.29,2.29042,2.2896,2.29038,186200000.0
2005-07-06 05:50:00,2.29011,2.29019,2.28918,2.28979,218799999.0
2005-07-06 05:55:00,2.28975,2.2904,2.28942,2.29027,171200000.0
2005-07-06 06:00:00,2.29011,2.29042,2.28952,2.29013,195500000.0
2005-07-06 06:05:00,2.28995,2.29072,2.28964,2.29015,152600000.0
2005-07-06 06:10:00,2.29002,2.29097,2.28975,2.29057,190700000.0
2005-07-06 06:15:00,2.29065,2.29118,2.29002,2.2908,169900000.0
2005-07-06 06:20:00,2.29036,2.29096,2.28975,2.29061,185500000.0
2005-07-06 06:25:00,2.29074,2.29093,2.2901,2.2901,180600000.0
2005-07-06 06:30:00,2.28965,2.29062,2.28951,2.29029,157100000.0
2005-07-06 06:35:00,2.29043,2.29077,2.28991,2.29025,213600000.0
2005-07-06 06:40:00,2.29002,2.29055,2.28955,2.29046,165000000.0
2005-07-06 06:45:00,2.28983,2.29045,2.28978,2.28985,194000001.0
2005-07-06 06:50:00,2.29023,2.29026,2.28938,2.28952,177600000.0
2005-07-06 06:55:00,2.28941,2.29002,2.28897,2.28911,190800000.0
2005-07-06 07:00:00,2.28938,2.29003,2.28899,2.28965,183299999.0
2005-07-06 07:05:00,2.28957,2.29028,2.28893,2.28982,190400000.0
2005-07-06 07:10:00,2.28956,2.29025,2.28901,2.28979,208200000.0
2005-07-06 07:15:00,2.2895,2.29043,2.28917,2.28997,186000000.0
2005-07-06 07:20:00,2.28999,2.29023,2.28932,2.2897,195800000.0
2005-07-06 07:25:00,2.28967,2.29008,2.28923,2.29006,191300000.0
2005-07-06 07:30:00,2.29009,2.29046,2.28943,2.29004,187200000.0
2005-07-06 07:35:00,2.29023,2.29047,2.28951,2.2902,158200000.0
2005-07-06 07:40:00,2.29097,2.29103,2.2897,2.29103,210100000.0
2005-07-06 07:45:00,2.29071,2.29118,2.29047,2.29079,205300000.0
2005-07-06 07:50:00,2.29104,2.29199,2.29073,2.29132,164000000.0
2005-07-06 07:55:00,2.29082,2.29159,2.29034,2.29059,195100000.0
2005-07-06 08:00:00,2.29058,2.29185,2.28956,2.29025,216600001.0
2005-07-06 08:05:00,2.29018,2.29066,2.28963,2.29057,179200000.0
2005-07-06 08:10:00,2.28957,2.29042,2.28904,2.28911,169000000.0
2005-07-06 08:15:00,2.28965,2.29054,2.28894,2.29004,215200000.0
2005-07-06 08:20:00,2.28958,2.29028,2.28958,2.29001,168000000.0
2005-07-06 08:25:00,2.29047,2.29048,2.28708,2.28854,184000000.0
2005-07-06 08:30:00,2.28907,2.28999,2.2868,2.28829,173700000.0
2005-07-06 08:35:00,2.28792,2.28853,2.28688,2.28803,221200000.0
2005-07-06 08:40:00,2.28732,2.28769,2.28619,2.28633,164800001.0
2005-07-06 08:45:00,2.28663,2.28722,2.28595,2.28712,191900000.0
2005-07-06 08:50:00,2.28676,2.28756,2.28559,2.28658,189400000.0
2005-07-06 08:55:00,2.28684,2.28818,2.28635,2.28745,138900000.0
2005-07-06 09:00:00,2.28763,2.28791,2.28709,2.28766,197700000.0
2005-07-06 09:05:00,2.28714,2.28773,2.28627,2.28653,165100000.0
2005-07-06 09:10:00,2.28688,2.28753,2.28644,2.28667,205900000.0
2005-07-06 09:15:00,2.28667,2.28777,2.28665,2.28739,164500000.0
2005-07-06 09:20:00,2.28731,2.288,2.28686,2.2876,180400000.0
2005-07-06 09:25:00,2.28712,2.28751,2.28644,2.28692,150300000.0
2005-07-06 09:30:00,2.28667,2.2875,2.28638,2.28702,198400000.0
2005-07-06 09:35:00,2.28654,2.28797,2.28558,2.28775,214300000.0
2005-07-06 09:40:00,2.28716,2.28835,2.28705,2.28799,178099999.0
2005-07-06 09:45:00,2.28792,2.28816,2.28691,2.28744,182700000.0
2005-07-06 09:50:00,2.2874,2.28797,2.28681,2.28783,172300000.0
2005-07-06 09:55:00,2.28731,2.28819,2.28718,2.28777,168000000.0
2005-07-06 10:00:00,2.2875,2.2879,2.28608,2.28702,179600000.0
2005-07-06 10:05:00,2.2873,2.28776,2.28579,2.28628,234600001.0
2005-07-06 10:10:00,2.28667,2.28676,2.28553,2.28583,168100000.0
2005-07-06 10:15:00,2.28563,2.28641,2.28508,2.28555,172900000.0
2005-07-06 10:20:00,2.28601,2.28678,2.28535,2.28639,224500000.0
2005-07-06 10:25:00,2.28637,2.28666,2.28491,2.2859,213500000.0
2005-07-06 10:30:00,2.28588,2.2872,2.28572,2.28611,228099999.0
2005-07-06 10:35:00,2.2861,2.28699,2.28542,2.28671,237300000.0
2005-07-06 10:40:00,2.28637,2.28747,2.28594,2.28704,168300000.0
2005-07-06 10:45:00,2.28745,2.28833,2.28656,2.28824,183600000.0
2005-07-06 10:50:00,2.28773,2.28987,2.28756,2.28978,176099999.0
2005-07-06 10:55:00,2.29017,2.2902,2.28864,2.28954,219500000.0
2005-07-06 11:00:00,2.28968,2.29018,2.28818,2.28889,157300000.0
2005-07-06 11:05:00,2.28922,2.28962,2.28748,2.28802,206100000.0
2005-07-06 11:10:00,2.28787,2.28874,2.28725,2.28855,162600000.0
2005-07-06 11:15:00,2.28849,2.28988,2.2881,2.28953,225300000.0
2005-07-06 11:20:00,2.28972,2.29048,2.28884,2.28973,141700000.0
2005-07-06 11:25:00,2.28951,2.29044,2.28856,2.28929,176400000.0
2005-07-06 11:30:00,2.28959,2.29009,2.28882,2.28975,184500000.0
2005-07-06 11:35:00,2.28972,2.2902,2.28827,2.28827,187200000.0
2005-07-06 11:40:00,2.28835,2.28981,2.28822,2.28957,198799999.0
2005-07-06 11:45:00,2.28954,2.28988,2.28877,2.28924,176199999.0
2005-07-06 11:50:00,2.28937,2.28946,2.28825,2.28862,203000000.0
2005-07-06 11:55:00,2.28815,2.28925,2.28815,2.28874,189000000.0
2005-07-06 12:00:00,2.28913,2.28944,2.2884,2.28931,150200000.0
2005-07-06 12:05:00,2.28938,2.29024,2.28916,2.28969,194100000.0
2005-07-06 12:10:00,2.28945,2.29012,2.28909,2.28978,190200000.0
2005-07-06 12:15:00,2.29009,2.29031,2.28922,2.28985,179100000.0
2005-07-06 12:20:00,2.28968,2.29027,2.2892,2.28932,177700001.0
2005-07-06 12:25:00,2.28981,2.29008,2.28848,2.28913,183199999.0
2005-07-06 12:30:00,2.2893,2.28991,2.28872,2.2895,202700000.0
2005-07-06 12:35:00,2.28965,2.29016,2.28873,2.2892,186200000.0
2005-07-06 12:40:00,2.28937,2.29002,2.28889,2.28987,173100000.0
2005-07-06 12:45:00,2.29007,2.29034,2.2894,2.28994,174100000.0
2005-07-06 12:50:00,2.2902,2.2911,2.28979,2.29063,250400001.0
2005-07-06 12:55:00,2.2905,2.2907,2.28982,2.2907,194200000.0
2005-07-06 13:00:00,2.29054,2.29064,2.28917,2.28977,245000001.0
2005-07-06 13:05:00,2.29008,2.29185,2.28915,2.28996,230499999.0
2005-07-06 13:10:00,2.28928,2.29109,2.28928,2.29002,169500000.0
2005-07-06 13:15:00,2.29018,2.29056,2.28909,2.29041,204000000.0
2005-07-06 13:20:00,2.29043,2.29129,2.29013,2.29064,140000000.0
2005-07-06 13:25:00,2.2908,2.29114,2.28981,2.29045,151600000.0
2005-07-06 13:30:00,2.28991,2.29095,2.28887,2.28887,190600000.0
2005-07-06 13:35:00,2.29011,2.29012,2.28845,2.28949,247300000.0
2005-07-06 13:40:00,2.28953,2.29009,2.2887,2.28945,160100000.0
2005-07-06 13:45:00,2.28979,2.29122,2.28888,2.2911,196700001.0
2005-07-06 13:50:00,2.29103,2.29157,2.29023,2.29092,174900000.0
2005-07-06 13:55:00,2.29106,2.29144,2.28892,2.28967,209200001.0
2005-07-06 14:00:00,2.28899,2.29057,2.28868,2.29025,177700000.0
2005-07-06 14:05:00,2.28987,2.29023,2.28854,2.28973,202300000.0
2005-07-06 14:10:00,2.28987,2.29129,2.28964,2.29072,207100000.0
2005-07-06 14:15:00,2.29047,2.29122,2.28952,2.29122,188100001.0
2005-07-06 14:20:00,2.29026,2.29041,2.28946,2.28974,191600001.0
2005-07-06 14:25:00,2.28982,2.29015,2.289,2.29003,213900000.0
2005-07-06 14:30:00,2.28985,2.29006,2.28882,2.28921,218000000.0
2005-07-06 14:35:00,2.28883,2.28968,2.28871,2.2891,160400000.0
2005-07-06 14:40:00,2.28947,2.28954,2.28747,2.28799,205099999.0
2005-07-06 14:45:00,2.28828,2.28912,2.2874,2.28822,200200000.0
2005-07-06 14:50:00,2.28783,2.28861,2.28779,2.28831,191600000.0
2005-07-06 14:55:00,2.28818,2.28866,2.28791,2.28848,183600000.0
2005-07-06 15:00:00,2.2883,2.28851,2.28737,2.28786,174800000.0
2005-07-06 15:05:00,2.28771,2.28839,2.28736,2.28768,199200000.0
2005-07-06 15:10:00,2.28799,2.28824,2.28669,2.28733,187400001.0
2005-07-06 15:15:00,2.28673,2.28744,2.28596,2.28602,214999998.0
2005-07-06 15:20:00,2.28561,2.28687,2.28561,2.28579,130600000.0
2005-07-06 15:25:00,2.28598,2.28637,2.2851,2.28599,180300001.0
2005-07-06 15:30:00,2.28588,2.28659,2.28561,2.28623,182500000.0
2005-07-06 15:35:00,2.28654,2.28665,2.28543,2.28611,191400000.0
2005-07-06 15:40:00,2.28622,2.28666,2.28568,2.28568,176700000.0
2005-07-06 15:45:00,2.28569,2.28649,2.28498,2.2853,213000000.0
2005-07-06 15:50:00,2.2848,2.28606,2.28477,2.28562,148500000.0
2005-07-06 15:55:00,2.28543,2.28654,2.28521,2.28629,211300000.0
2005-07-06 16:00:00,2.28625,2.28798,2.28608,2.28792,188700000.0
2005-07-06 16:05:00,2.28785,2.28821,2.28635,2.28635,170500000.0
2005-07-06 16:10:00,2.28675,2.28707,2.28564,2.28583,185900000.0
2005-07-06 16:15:00,2.28617,2.28646,2.28548,2.28627,182100001.0
2005-07-06 16:20:00,2.28596,2.28692,2.28559,2.28691,177200001.0
2005-07-06 16:25:00,2.28647,2.28708,2.28576,2.28608,146100000.0
2005-07-06 16:30:00,2.28613,2.28748,2.28592,2.28713,188400000.0
2005-07-06 16:35:00,2.28717,2.28872,2.28684,2.28832,209600000.0
2005-07-06 16:40:00,2.28882,2.28927,2.28779,2.28898,204700000.0
2005-07-06 16:45:00,2.28878,2.28905,2.28815,2.2884,196500000.0
2005-07-06 16:50:00,2.28838,2.28919,2.28761,2.28898,169400000.0
2005-07-06 16:55:00,2.28885,2.28932,2.28812,2.28932,153800000.0
2005-07-06 17:00:00,2.28885,2.28938,2.28858,2.28904,202400001.0
2005-07-06 17:05:00,2.28952,2.28989,2.28863,2.28925,167600000.0
2005-07-06 17:10:00,2.28895,2.28985,2.28849,2.28933,217399999.0
2005-07-06 17:15:00,2.28905,2.29032,2.28905,2.2902,215000002.0
2005-07-06 17:20:00,2.29013,2.29072,2.28935,2.29024,179499999.0
2005-07-06 17:25:00,2.2905,2.29203,2.29032,2.29137,226500000.0
2005-07-06 17:30:00,2.29144,2.29266,2.29117,2.29168,186000002.0
2005-07-06 17:35:00,2.29197,2.29296,2.29105,2.29244,188600000.0
2005-07-06 17:40:00,2.29245,2.29396,2.29233,2.29283,195600000.0
2005-07-06 17:45:00,2.29245,2.29359,2.29227,2.29321,143900000.0
2005-07-06 17:50:00,2.29295,2.29337,2.29242,2.29301,173500000.0
2005-07-06 17:55:00,2.29284,2.29318,2.292,2.29285,239600000.0
2005-07-06 18:00:00,2.29298,2.29371,2.29231,2.29297,1509899999.0
2005-07-06 18:05:00,2.29288,2.29371,2.2921,2.29272,1793600000.0
2005-07-06 18:10:00,2.29265,2.29329,2.29173,2.29302,1086800000.0
2005-07-06 18:15:00,2.29285,2.29323,2.29169,2.29256,1318900001.0
2005-07-06 18:20:00,2.29239,2.29276,2.29128,2.2919,1321800000.0
2005-07-06 18:25:00,2.29201,2.29251,2.29093,2.29196,1311900000.0
2005-07-06 18:30:00,2.29181,2.29225,2.29078,2.29172,1239600000.0
2005-07-06 18:35:00,2.29184,2.29203,2.29072,2.29089,591300000.0
2005-07-06 18:40:00,2.29128,2.29178,2.29024,2.29085,740600000.0
2005-07-06 18:45:00,2.29116,2.29133,2.29022,2.29074,272399999.0
2005-07-06 18:50:00,2.29091,2.29159,2.29029,2.29108,636200000.0
2005-07-06 18:55:00,2.29111,2.29149,2.28994,2.29068,795100000.0
2005-07-06 19:00:00,2.29056,2.29126,2.28989,2.29035,434700000.0
2005-07-06 19:05:00,2.29041,2.29112,2.28943,2.29036,792200000.0
2005-07-06 19:10:00,2.29041,2.29089,2.28935,2.28996,414900000.0
2005-07-06 19:15:00,2.28996,2.29088,2.28962,2.29065,416599999.0
2005-07-06 19:20:00,2.29068,2.29097,2.28968,2.29036,638500000.0
2005-07-06 19:25:00,2.29044,2.29086,2.28954,2.29031,463300000.0
2005-07-06 19:30:00,2.29032,2.2913,2.28968,2.2909,597200000.0
2005-07-06 19:35:00,2.29076,2.29149,2.2895,2.29092,414099999.0
2005-07-06 19:40:00,2.29087,2.29135,2.2902,2.29119,439399998.0
2005-07-06 19:45:00,2.2908,2.29135,2.29017,2.29078,369500000.0
2005-07-06 19:50:00,2.29102,2.29129,2.29017,2.2911,343699999.0
2005-07-06 19:55:00,2.29078,2.29173,2.28818,2.29101,447099999.0
2005-07-06 20:00:00,2.29051,2.29124,2.28965,2.29115,280800000.0
2005-07-06 20:05:00,2.28993,2.29081,2.28897,2.29003,229900000.0
2005-07-06 20:10:00,2.29055,2.29088,2.28854,2.28942,466800000.0
2005-07-06 20:15:00,2.28943,2.29043,2.28929,2.28989,614200002.0
2005-07-06 20:20:00,2.29002,2.29021,2.28917,2.28996,525500000.0
2005-07-06 20:25:00,2.28959,2.29018,2.28885,2.28995,846200001.0
2005-07-06 20:30:00,2.2894,2.29016,2.28898,2.28947,1046300000.0
2005-07-06 20:35:00,2.28979,2.29064,2.28782,2.28842,491200000.0
2005-07-06 20:40:00,2.28901,2.28984,2.28759,2.28886,627800001.0
2005-07-06 20:45:00,2.2881,2.28909,2.2876,2.28843,592700000.0
2005-07-06 20:50:00,2.28871,2.2888,2.28751,2.28789,809800000.0
2005-07-06 20:55:00,2.28788,2.28828,2.28661,2.28764,1052500001.0
2005-07-06 21:00:00,2.28756,2.28791,2.28668,2.28763,786800002.0
2005-07-06 21:05:00,2.28738,2.28772,2.28655,2.28675,245300000.0
2005-07-06 21:10:00,2.28704,2.28787,2.28656,2.28777,535800001.0
2005-07-06 21:15:00,2.28726,2.28781,2.28644,2.28714,601100000.0
2005-07-06 21:20:00,2.28703,2.28774,2.28613,2.28709,815300001.0
2005-07-06 21:25:00,2.28722,2.28757,2.28645,2.28656,293900000.0
2005-07-06 21:30:00,2.28727,2.28768,2.28592,2.28653,424700000.0
2005-07-06 21:35:00,2.2869,2.28696,2.28593,2.28636,276300000.0
2005-07-06 21:40:00,2.28667,2.28691,2.28555,2.28577,350400001.0
2005-07-06 21:45:00,2.28589,2.28678,2.28562,2.28658,422000000.0
2005-07-06 21:50:00,2.28623,2.287,2.28586,2.28648,311699999.0
2005-07-06 21:55:00,2.28672,2.28732,2.28577,2.28707,374100000.0
2005-07-06 22:00:00,2.2867,2.28712,2.28566,2.28602,360400000.0
2005-07-06 22:05:00,2.28677,2.28677,2.28575,2.28606,191300000.0
2005-07-06 22:10:00,2.28597,2.28666,2.28513,2.28517,254300000.0
2005-07-06 22:15:00,2.28547,2.28644,2.28519,2.28519,407699998.0
2005-07-06 22:20:00,2.285,2.2861,2.285,2.28535,252000000.0
2005-07-06 22:25:00,2.28542,2.28591,2.28449,2.28526,309700000.0
2005-07-06 22:30:00,2.28484,2.28568,2.28449,2.28498,339500001.0
2005-07-06 22:35:00,2.28529,2.28549,2.28489,2.28549,207600000.0
2005-07-06 22:40:00,2.28503,2.28547,2.28441,2.28491,288900000.0
2005-07-06 22:45:00,2.28513,2.28541,2.28442,2.28502,318500000.0
2005-07-06 22:50:00,2.28505,2.28526,2.28441,2.28491,261600000.0
2005-07-06 22:55:00,2.28441,2.28504,2.28348,2.28395,209999999.0
2005-07-06 23:00:00,2.28457,2.28457,2.28324,2.2836,177100000.0
2005-07-06 23:05:00,2.28357,2.28401,2.28302,2.28336,177000000.0
2005-07-06 23:10:00,2.28346,2.28379,2.28287,2.28365,220900000.0
2005-07-06 23:15:00,2.28379,2.28392,2.28278,2.28282,161800000.0
2005-07-06 23:20:00,2.28301,2.28327,2.2813,2.2813,169500000.0
2005-07-06 23:25:00,2.2813,2.28143,2.28039,2.2808,181800000.0
2005-07-06 23:30:00,2.2809,2.28099,2.28017,2.28034,185600000.0
2005-07-06 23:35:00,2.28046,2.28126,2.27988,2.28053,197000000.0
2005-07-06 23:40:00,2.28066,2.2808,2.27986,2.28031,184000000.0
2005-07-06 23:45:00,2.28044,2.2815,2.27996,2.28113,196099999.0
2005-07-06 23:50:00,2.28161,2.28168,2.28084,2.28131,198600000.0
2005-07-06 23:55:00,2.2811,2.28152,2.28038,2.28103,204600000.0
2005-07-07 00:00:00,2.28089,2.28155,2.28046,2.28108,187800000.0
2005-07-07 00:05:00,2.28139,2.28209,2.28108,2.28189,173900000.0
2005-07-07 00:10:00,2.28173,2.28228,2.28125,2.28187,190100000.0
2005-07-07 00:15:00,2.28184,2.28247,2.28152,2.28152,168000000.0
2005-07-07 00:20:00,2.28143,2.2826,2.28143,2.28238,160500000.0
2005-07-07 00:25:00,2.2821,2.28235,2.28154,2.28209,182500000.0
2005-07-07 00:30:00,2.28192,2.28234,2.28142,2.28146,188499999.0
2005-07-07 00:35:00,2.28192,2.28255,2.28148,2.28234,185600000.0
2005-07-07 00:40:00,2.28163,2.28232,2.28154,2.28227,188200000.0
2005-07-07 00:45:00,2.28222,2.28229,2.28149,2.28174,153600000.0
2005-07-07 00:50:00,2.28237,2.28237,2.28137,2.28167,197400000.0
2005-07-07 00:55:00,2.2818,2.28219,2.28117,2.28185,167400000.0
2005-07-07 01:00:00,2.28182,2.28204,2.28038,2.28071,224600000.0
2005-07-07 01:05:00,2.28128,2.28168,2.28048,2.28132,206800001.0
2005-07-07 01:10:00,2.28143,2.28164,2.2806,2.2815,175300000.0
2005-07-07 01:15:00,2.28169,2.28253,2.28123,2.28253,193700000.0
2005-07-07 01:20:00,2.28195,2.28259,2.28165,2.28175,175400000.0
2005-07-07 01:25:00,2.28221,2.28298,2.28177,2.28255,276400000.0
2005-07-07 01:30:00,2.28233,2.28329,2.28225,2.28287,210199999.0
2005-07-07 01:35:00,2.28292,2.28392,2.28262,2.28362,201899998.0
2005-07-07 01:40:00,2.28377,2.28387,2.28303,2.2836,235900001.0
2005-07-07 01:45:00,2.2837,2.28399,2.28287,2.28341,179300000.0
2005-07-07 01:50:00,2.28373,2.28451,2.28308,2.28396,194800000.0
2005-07-07 01:55:00,2.28417,2.2843,2.28324,2.28332,161100000.0
2005-07-07 02:00:00,2.2834,2.28443,2.28313,2.284,191900001.0
2005-07-07 02:05:00,2.28391,2.28473,2.28352,2.28387,240300000.0
2005-07-07 02:10:00,2.28407,2.28474,2.28343,2.28408,203600000.0
2005-07-07 02:15:00,2.28377,2.28446,2.28356,2.28426,228400000.0
2005-07-07 02:20:00,2.28383,2.28452,2.28342,2.28368,171400001.0
2005-07-07 02:25:00,2.28354,2.28462,2.28317,2.28405,208700000.0
2005-07-07 02:30:00,2.28363,2.28464,2.28358,2.28424,181100000.0
2005-07-07 02:35:00,2.28401,2.28419,2.28304,2.28374,187800000.0
2005-07-07 02:40:00,2.28362,2.28378,2.28281,2.28331,193000000.0
2005-07-07 02:45:00,2.2832,2.28397,2.28287,2.28317,219699999.0
2005-07-07 02:50:00,2.28306,2.28369,2.28281,2.28281,185200000.0
2005-07-07 02:55:00,2.28339,2.28374,2.28268,2.28332,169300000.0
2005-07-07 03:00:00,2.28365,2.28381,2.28282,2.28309,154500000.0
2005-07-07 03:05:00,2.2831,2.2836,2.28272,2.28323,141500000.0
2005-07-07 03:10:00,2.28298,2.28347,2.28262,2.2828,168700000.0
2005-07-07 03:15:00,2.28284,2.2835,2.28245,2.28293,186000000.0
2005-07-07 03:20:00,2.28273,2.28326,2.28232,2.28317,210300000.0
2005-07-07 03:25:00,2.28308,2.28321,2.28223,2.28313,187399999.0
2005-07-07 03:30:00,2.28294,2.28314,2.28213,2.28261,201500000.0
2005-07-07 03:35:00,2.28282,2.28305,2.28175,2.28272,204600000.0
2005-07-07 03:40:00,2.283,2.28394,2.28257,2.28294,220100000.0
2005-07-07 03:45:00,2.28274,2.28358,2.28268,2.28287,225900001.0
2005-07-07 03:50:00,2.28345,2.28372,2.28284,2.28291,170100001.0
2005-07-07 03:55:00,2.28342,2.28383,2.28323,2.2838,204200000.0
2005-07-07 04:00:00,2.28366,2.28374,2.2829,2.28321,178300000.0
2005-07-07 04:05:00,2.28349,2.28441,2.283,2.28365,204400000.0
2005-07-07 04:10:00,2.28328,2.2841,2.28302,2.28389,155800000.0
2005-07-07 04:15:00,2.28363,2.28419,2.28339,2.28396,193500000.0
2005-07-07 04:20:00,2.28419,2.28455,2.28354,2.28363,196900001.0
2005-07-07 04:25:00,2.28404,2.28451,2.28345,2.2835,197100000.0
2005-07-07 04:30:00,2.2838,2.28415,2.28313,2.28339,164700000.0
2005-07-07 04:35:00,2.28335,2.28419,2.28305,2.28411,206699998.0
2005-07-07 04:40:00,2.2837,2.28417,2.2789,2.27946,187000000.0
2005-07-07 04:45:00,2.27965,2.28291,2.27957,2.28116,178900000.0
2005-07-07 04:50:00,2.28182,2.28185,2.28028,2.28098,241800000.0
2005-07-07 04:55:00,2.28154,2.28162,2.28024,2.28048,185899999.0
2005-07-07 05:00:00,2.28105,2.28214,2.28062,2.28154,191100000.0
2005-07-07 05:05:00,2.28136,2.28275,2.28118,2.2822,216800000.0
2005-07-07 05:10:00,2.28182,2.28242,2.28135,2.28168,203500000.0
2005-07-07 05:15:00,2.2815,2.28225,2.28108,2.28217,192899999.0
2005-07-07 05:20:00,2.28157,2.2824,2.28123,2.28228,145800000.0
2005-07-07 05:25:00,2.28237,2.28365,2.28215,2.28365,162700000.0
2005-07-07 05:30:00,2.28352,2.28352,2.28233,2.28247,213600001.0
2005-07-07 05:35:00,2.28223,2.28303,2.28206,2.28254,205900000.0
2005-07-07 05:40:00,2.28232,2.28269,2.2819,2.28238,185100000.0
2005-07-07 05:45:00,2.28178,2.28278,2.28141,2.28204,222500000.0
2005-07-07 05:50:00,2.28164,2.28235,2.28142,2.28221,165900000.0
2005-07-07 05:55:00,2.28212,2.2827,2.28128,2.28164,161200000.0
2005-07-07 06:00:00,2.28207,2.28207,2.28011,2.28062,184400000.0
2005-07-07 06:05:00,2.2804,2.28152,2.28028,2.28094,133200000.0
2005-07-07 06:10:00,2.28049,2.28112,2.27981,2.27985,152800000.0
2005-07-07 06:15:00,2.27979,2.2808,2.27938,2.28003,195700000.0
2005-07-07 06:20:00,2.27972,2.28033,2.27945,2.27996,203500000.0
2005-07-07 06:25:00,2.27979,2.28029,2.2793,2.28011,150700000.0
2005-07-07 06:30:00,2.28004,2.28075,2.27972,2.28011,213500001.0
2005-07-07 06:35:00,2.27987,2.28098,2.27977,2.28045,214099999.0
2005-07-07 06:40:00,2.28112,2.28157,2.28044,2.28074,161900000.0
2005-07-07 06:45:00,2.28045,2.28131,2.28001,2.28129,190000000.0
2005-07-07 06:50:00,2.28045,2.28135,2.28045,2.28118,177400000.0
2005-07-07 06:55:00,2.28134,2.28179,2.28071,2.28168,198600000.0
2005-07-07 07:00:00,2.28158,2.28203,2.2811,2.28127,250300001.0
2005-07-07 07:05:00,2.2816,2.28206,2.281,2.28138,172200000.0
2005-07-07 07:10:00,2.28106,2.28212,2.28097,2.28199,148500000.0
2005-07-07 07:15:00,2.28214,2.28263,2.28158,2.28251,222599999.0
2005-07-07 07:20:00,2.28196,2.28297,2.28177,2.28261,176600000.0
2005-07-07 07:25:00,2.28257,2.28283,2.2814,2.28261,181400000.0
2005-07-07 07:30:00,2.28203,2.28264,2.28159,2.28159,156300000.0
2005-07-07 07:35:00,2.28178,2.28235,2.2813,2.28174,177600000.0
2005-07-07 07:40:00,2.28159,2.28211,2.28084,2.28118,196900000.0
2005-07-07 07:45:00,2.28143,2.28181,2.28098,2.28122,229100000.0
2005-07-07 07:50:00,2.28132,2.28174,2.28078,2.28139,193300000.0
2005-07-07 07:55:00,2.28155,2.28168,2.28082,2.28118,219700001.0
2005-07-07 08:00:00,2.28163,2.28163,2.2804,2.28132,229900000.0
2005-07-07 08:05:00,2.28109,2.28154,2.28016,2.28129,184700000.0
2005-07-07 08:10:00,2.28034,2.28151,2.28034,2.28095,221400000.0
2005-07-07 08:15:00,2.28108,2.28329,2.28037,2.28271,190900000.0
2005-07-07 08:20:00,2.28225,2.28345,2.28191,2.28334,177900000.0
2005-07-07 08:25:00,2.28301,2.28401,2.28294,2.28401,181000000.0
2005-07-07 08:30:00,2.28316,2.28401,2.28271,2.28291,179400001.0
2005-07-07 08:35:00,2.28323,2.2842,2.28228,2.28254,185899999.0
2005-07-07 08:40:00,2.28245,2.28387,2.28232,2.28291,152400000.0
2005-07-07 08:45:00,2.28312,2.28339,2.28208,2.28307,187800000.0
2005-07-07 08:50:00,2.28246,2.28325,2.28169,2.28213,190000000.0
2005-07-07 08:55:00,2.28252,2.28325,2.28238,2.2829,208400000.0
2005-07-07 09:00:00,2.283,2.28378,2.28203,2.28247,189100000.0
2005-07-07 09:05:00,2.28235,2.28289,2.28122,2.28148,188600000.0
2005-07-07 09:10:00,2.2809,2.28214,2.27916,2.27943,159000000.0
2005-07-07 09:15:00,2.2802,2.28099,2.27964,2.27981,174100000.0
2005-07-07 09:20:00,2.27997,2.28058,2.27927,2.27982,178200000.0
2005-07-07 09:25:00,2.28027,2.28028,2.27925,2.28019,143800000.0
2005-07-07 09:30:00,2.27989,2.28029,2.27931,2.27964,203400000.0
2005-07-07 09:35:00,2.27965,2.28058,2.27923,2.28035,208800000.0
2005-07-07 09:40:00,2.28066,2.28095,2.27977,2.28066,182800000.0
2005-07-07 09:45:00,2.28082,2.28092,2.27936,2.28075,186400000.0
2005-07-07 09:50:00,2.27999,2.28074,2.27974,2.28066,198200000.0
2005-07-07 09:55:00,2.28077,2.28145,2.28013,2.28045,203700000.0
2005-07-07 10:00:00,2.28055,2.28149,2.28054,2.28111,203000000.0
2005-07-07 10:05:00,2.28125,2.28136,2.27993,2.2813,203500000.0
2005-07-07 10:10:00,2.28095,2.28208,2.28095,2.28147,155000000.0
2005-07-07 10:15:00,2.2819,2.28284,2.28063,2.28106,188200000.0
2005-07-07 10:20:00,2.28135,2.28191,2.27928,2.28105,207699999.0
2005-07-07 10:25:00,2.28078,2.28161,2.27957,2.28146,185700000.0
2005-07-07 10:30:00,2.28155,2.28199,2.27836,2.27836,238899999.0
2005-07-07 10:35:00,2.27921,2.28038,2.27809,2.27983,144000000.0
2005-07-07 10:40:00,2.2798,2.28118,2.27865,2.27909,165900000.0
2005-07-07 10:45:00,2.27845,2.27926,2.27602,2.27681,182600000.0
2005-07-07 10:50:00,2.27663,2.27892,2.27663,2.27739,200200000.0
2005-07-07 10:55:00,2.27827,2.27838,2.27077,2.27147,174800000.0
2005-07-07 11:00:00,2.27056,2.27261,2.27045,2.27154,199100000.0
2005-07-07 11:05:00,2.27205,2.27221,2.26848,2.27143,167000000.0
2005-07-07 11:10:00,2.2707,2.27157,2.26979,2.27061,211800000.0
2005-07-07 11:15:00,2.27,2.27099,2.25883,2.25957,175100000.0
2005-07-07 11:20:00,2.25832,2.26037,2.24825,2.24825,175200000.0
2005-07-07 11:25:00,2.24759,2.25048,2.24393,2.24697,237200000.0
2005-07-07 11:30:00,2.24692,2.25365,2.24595,2.25279,225400000.0
2005-07-07 11:35:00,2.25282,2.25548,2.25037,2.25548,220900000.0
2005-07-07 11:40:00,2.25583,2.2571,2.25511,2.25612,177400000.0
2005-07-07 11:45:00,2.2548,2.25601,2.25274,2.25274,116000000.0
2005-07-07 11:50:00,2.2516,2.25192,2.24662,2.24704,211299998.0
2005-07-07 11:55:00,2.24707,2.24961,2.24516,2.24954,208899999.0
2005-07-07 12:00:00,2.24884,2.25,2.2471,2.24973,199000000.0
2005-07-07 12:05:00,2.24967,2.2508,2.24858,2.25018,198400001.0
2005-07-07 12:10:00,2.25081,2.25081,2.24722,2.24844,183100000.0
2005-07-07 12:15:00,2.24805,2.24977,2.24805,2.24841,235300000.0
2005-07-07 12:20:00,2.24856,2.24861,2.24672,2.24689,180000000.0
2005-07-07 12:25:00,2.24734,2.24873,2.24613,2.24788,193300000.0
2005-07-07 12:30:00,2.24803,2.24871,2.2438,2.24385,137000001.0
2005-07-07 12:35:00,2.24455,2.24642,2.24413,2.24538,195500000.0
2005-07-07 12:40:00,2.24545,2.24633,2.24365,2.2441,223400000.0
2005-07-07 12:45:00,2.24373,2.24456,2.24261,2.24334,210100000.0
2005-07-07 12:50:00,2.24385,2.2496,2.24312,2.2494,168900000.0
2005-07-07 12:55:00,2.24958,2.25028,2.2481,2.24975,250700000.0
2005-07-07 13:00:00,2.25042,2.25263,2.24787,2.2479,238500000.0
2005-07-07 13:05:00,2.2483,2.24986,2.24807,2.24882,191900000.0
2005-07-07 13:10:00,2.2492,2.25024,2.24797,2.25024,191600000.0
2005-07-07 13:15:00,2.24973,2.25037,2.24796,2.24822,182500000.0
2005-07-07 13:20:00,2.24818,2.24901,2.24641,2.24684,163200000.0
2005-07-07 13:25:00,2.24695,2.24978,2.24678,2.24958,180400000.0
2005-07-07 13:30:00,2.24972,2.25039,2.24889,2.24918,174200000.0
2005-07-07 13:35:00,2.24949,2.25201,2.24919,2.25201,219100000.0
2005-07-07 13:40:00,2.25158,2.25327,2.25124,2.25313,189300000.0
2005-07-07 13:45:00,2.25337,2.2549,2.25253,2.25378,185000000.0
2005-07-07 13:50:00,2.25345,2.25351,2.25183,2.25249,177700000.0
2005-07-07 13:55:00,2.2522,2.25493,2.25203,2.25421,168000000.0
2005-07-07 14:00:00,2.25468,2.25569,2.25431,2.25491,163700000.0
2005-07-07 14:05:00,2.25583,2.25771,2.25533,2.25723,182699999.0
2005-07-07 14:10:00,2.25772,2.25814,2.25621,2.25792,232500000.0
2005-07-07 14:15:00,2.25759,2.25798,2.25632,2.25688,180700000.0
2005-07-07 14:20:00,2.25769,2.2578,2.25628,2.25656,176800000.0
2005-07-07 14:25:00,2.2563,2.25701,2.25491,2.25679,188600000.0
2005-07-07 14:30:00,2.256,2.2578,2.25584,2.25677,176900000.0
2005-07-07 14:35:00,2.25735,2.26001,2.25605,2.25947,248900000.0
2005-07-07 14:40:00,2.25888,2.26138,2.25827,2.26108,170400000.0
2005-07-07 14:45:00,2.26102,2.26106,2.25957,2.26047,185300000.0
2005-07-07 14:50:00,2.26075,2.26264,2.25962,2.26245,191000000.0
2005-07-07 14:55:00,2.2623,2.26266,2.26122,2.26231,207900000.0
2005-07-07 15:00:00,2.26275,2.26288,2.261,2.26153,210400000.0
2005-07-07 15:05:00,2.26183,2.26517,2.26171,2.26455,195600000.0
2005-07-07 15:10:00,2.26427,2.26561,2.26408,2.2654,168400000.0
2005-07-07 15:15:00,2.2656,2.26634,2.26475,2.26528,242199999.0
2005-07-07 15:20:00,2.2654,2.26667,2.26488,2.2652,164000000.0
2005-07-07 15:25:00,2.26558,2.26578,2.26468,2.26527,191000000.0
2005-07-07 15:30:00,2.2653,2.26743,2.2653,2.26743,245300000.0
2005-07-07 15:35:00,2.26727,2.26741,2.26563,2.26607,190500000.0
2005-07-07 15:40:00,2.26612,2.26727,2.26499,2.26499,173600000.0
2005-07-07 15:45:00,2.26516,2.26604,2.26374,2.26413,214900000.0
2005-07-07 15:50:00,2.26463,2.26539,2.26237,2.26245,184200000.0
2005-07-07 15:55:00,2.26267,2.26365,2.26187,2.26226,212200000.0
2005-07-07 16:00:00,2.26209,2.26256,2.26103,2.2618,195199999.0
2005-07-07 16:05:00,2.26181,2.26383,2.2615,2.26351,175800000.0
2005-07-07 16:10:00,2.26355,2.26609,2.26334,2.26415,177900000.0
2005-07-07 16:15:00,2.26417,2.2652,2.26381,2.2641,164100000.0
2005-07-07 16:20:00,2.26385,2.26478,2.26318,2.26389,118900000.0
2005-07-07 16:25:00,2.26343,2.26432,2.26145,2.26188,233100000.0
2005-07-07 16:30:00,2.26167,2.26262,2.26064,2.26161,191000001.0
2005-07-07 16:35:00,2.26136,2.26186,2.25889,2.26003,206600000.0
2005-07-07 16:40:00,2.26007,2.26048,2.25786,2.25932,158100000.0
2005-07-07 16:45:00,2.25935,2.25954,2.25814,2.25833,198400000.0
2005-07-07 16:50:00,2.25867,2.25867,2.25683,2.25748,209799999.0
2005-07-07 16:55:00,2.25683,2.25801,2.25562,2.25645,184200000.0
2005-07-07 17:00:00,2.25597,2.25734,2.25524,2.2569,243700000.0
2005-07-07 17:05:00,2.2571,2.25728,2.25551,2.25638,135100000.0
2005-07-07 17:10:00,2.25623,2.25721,2.25605,2.25644,212700000.0
2005-07-07 17:15:00,2.25648,2.25687,2.25539,2.25648,153500000.0
2005-07-07 17:20:00,2.25613,2.25716,2.25485,2.25546,195500000.0
2005-07-07 17:25:00,2.2557,2.25664,2.25509,2.25644,197800000.0
2005-07-07 17:30:00,2.2566,2.25707,2.25549,2.25632,164700000.0
2005-07-07 17:35:00,2.25696,2.25715,2.25626,2.257,201000000.0
2005-07-07 17:40:00,2.25693,2.25911,2.25658,2.25892,188600000.0
2005-07-07 17:45:00,2.25862,2.25994,2.25816,2.25972,166500000.0
2005-07-07 17:50:00,2.25942,2.25987,2.25842,2.25891,162999999.0
2005-07-07 17:55:00,2.25868,2.26049,2.25868,2.26006,167800000.0
2005-07-07 18:00:00,2.25945,2.26081,2.25922,2.26002,1508500001.0
2005-07-07 18:05:00,2.26033,2.26088,2.25914,2.26049,1681800001.0
2005-07-07 18:10:00,2.2607,2.26084,2.25947,2.26023,1202299997.0
2005-07-07 18:15:00,2.25965,2.26093,2.25934,2.26043,1392000000.0
2005-07-07 18:20:00,2.26046,2.26089,2.25964,2.26051,1227900000.0
2005-07-07 18:25:00,2.26078,2.26122,2.25987,2.26068,1368500000.0
2005-07-07 18:30:00,2.26089,2.26184,2.26025,2.26122,1293900000.0
2005-07-07 18:35:00,2.26116,2.2623,2.26091,2.2619,629700000.0
2005-07-07 18:40:00,2.26156,2.26294,2.26128,2.2627,692599997.0
2005-07-07 18:45:00,2.26242,2.26311,2.26198,2.2626,330700000.0
2005-07-07 18:50:00,2.26222,2.26301,2.2618,2.26262,634700000.0
2005-07-07 18:55:00,2.26266,2.26303,2.26149,2.2616,718000000.0
2005-07-07 19:00:00,2.26163,2.2629,2.26084,2.2616,369900000.0
2005-07-07 19:05:00,2.2613,2.26319,2.26089,2.26271,712200000.0
2005-07-07 19:10:00,2.26299,2.26591,2.26252,2.26542,435600000.0
2005-07-07 19:15:00,2.26555,2.26637,2.26443,2.26597,356900000.0
2005-07-07 19:20:00,2.26625,2.26683,2.26484,2.26536,525800000.0
2005-07-07 19:25:00,2.26519,2.26619,2.26425,2.26611,500700000.0
2005-07-07 19:30:00,2.26604,2.26655,2.26473,2.26623,605300000.0
2005-07-07 19:35:00,2.26617,2.26635,2.26502,2.26582,396200000.0
2005-07-07 19:40:00,2.26573,2.2665,2.26364,2.26411,351200000.0
2005-07-07 19:45:00,2.26407,2.26576,2.26364,2.26407,336000000.0
2005-07-07 19:50:00,2.26425,2.26515,2.26256,2.26317,304799999.0
2005-07-07 19:55:00,2.26325,2.26431,2.26232,2.2626,504100000.0
2005-07-07 20:00:00,2.26278,2.26365,2.26253,2.26321,261599999.0
2005-07-07 20:05:00,2.26317,2.26335,2.26199,2.26259,238699998.0
2005-07-07 20:10:00,2.26271,2.26335,2.26195,2.26242,470400000.0
2005-07-07 20:15:00,2.26261,2.26334,2.26235,2.26333,641700000.0
2005-07-07 20:20:00,2.26312,2.26388,2.26252,2.26388,563000000.0
2005-07-07 20:25:00,2.2634,2.26395,2.26283,2.26345,781600000.0
2005-07-07 20:30:00,2.26319,2.26445,2.26316,2.26369,1108699999.0
2005-07-07 20:35:00,2.26402,2.26525,2.26366,2.2649,520899999.0
2005-07-07 20:40:00,2.26512,2.26568,2.26419,2.265,625200000.0
2005-07-07 20:45:00,2.26462,2.26549,2.26375,2.26496,503700001.0
2005-07-07 20:50:00,2.26489,2.26564,2.26433,2.26487,710800001.0
2005-07-07 20:55:00,2.26507,2.26516,2.26419,2.26481,1020799997.0
2005-07-07 21:00:00,2.26478,2.26513,2.26379,2.26425,754000001.0
2005-07-07 21:05:00,2.26398,2.26576,2.26377,2.26548,253900000.0
2005-07-07 21:10:00,2.26589,2.26595,2.26458,2.26592,474599999.0
2005-07-07 21:15:00,2.26568,2.2659,2.26474,2.26499,728100001.0
2005-07-07 21:20:00,2.26498,2.26562,2.26444,2.26513,813800000.0
2005-07-07 21:25:00,2.26513,2.26538,2.26462,2.26496,315400000.0
2005-07-07 21:30:00,2.26487,2.26498,2.26386,2.26444,447000001.0
2005-07-07 21:35:00,2.26438,2.26489,2.26422,2.26435,272100000.0
2005-07-07 21:40:00,2.2644,2.26464,2.26329,2.26406,404100001.0
2005-07-07 21:45:00,2.26403,2.26415,2.26316,2.26376,463200000.0
2005-07-07 21:50:00,2.26396,2.26468,2.26335,2.26435,306600001.0
2005-07-07 21:55:00,2.26428,2.26476,2.26364,2.26435,342800000.0
2005-07-07 22:00:00,2.26461,2.26462,2.26368,2.2645,334400000.0
2005-07-07 22:05:00,2.26424,2.26458,2.26379,2.2643,218900000.0
2005-07-07 22:10:00,2.2646,2.26495,2.2638,2.26466,219700000.0
2005-07-07 22:15:00,2.26474,2.26519,2.2642,2.26488,408600000.0
2005-07-07 22:20:00,2.26542,2.26585,2.26488,2.2652,296700000.0
2005-07-07 22:25:00,2.26539,2.26561,2.26404,2.26468,329399999.0
2005-07-07 22:30:00,2.26525,2.26544,2.26429,2.26492,374500000.0
2005-07-07 22:35:00,2.26477,2.26532,2.26413,2.26462,144200000.0
2005-07-07 22:40:00,2.26489,2.26492,2.2637,2.2643,381899999.0
2005-07-07 22:45:00,2.26404,2.26488,2.2634,2.26458,350900000.0
2005-07-07 22:50:00,2.26461,2.26494,2.26403,2.26471,232600000.0
2005-07-07 22:55:00,2.26488,2.26537,2.26387,2.26423,226400001.0
2005-07-07 23:00:00,2.26421,2.26485,2.2636,2.26391,198200000.0
2005-07-07 23:05:00,2.26406,2.2649,2.26398,2.26412,180000000.0
2005-07-07 23:10:00,2.26395,2.26466,2.26377,2.26439,136800000.0
2005-07-07 23:15:00,2.26412,2.26444,2.26325,2.26338,225200000.0
2005-07-07 23:20:00,2.26285,2.26362,2.2625,2.26315,164900000.0
2005-07-07 23:25:00,2.26325,2.26368,2.26298,2.26359,212200000.0
2005-07-07 23:30:00,2.26374,2.26391,2.26297,2.26335,199800000.0
2005-07-07 23:35:00,2.26361,2.26379,2.26265,2.26336,203400001.0
2005-07-07 23:40:00,2.26263,2.26423,2.26257,2.26387,196100000.0
2005-07-07 23:45:00,2.26407,2.26472,2.2633,2.2647,178599999.0
2005-07-07 23:50:00,2.26418,2.26487,2.26395,2.2641,205699999.0
2005-07-07 23:55:00,2.26437,2.26453,2.26309,2.26323,165700000.0
2005-07-08 00:00:00,2.26343,2.26403,2.2626,2.26274,189500000.0
2005-07-08 00:05:00,2.26268,2.26372,2.26268,2.2631,177200000.0
2005-07-08 00:10:00,2.26355,2.26442,2.26288,2.26383,217300000.0
2005-07-08 00:15:00,2.26396,2.2643,2.26337,2.26391,195500000.0
2005-07-08 00:20:00,2.26383,2.26456,2.26369,2.26388,213000000.0
2005-07-08 00:25:00,2.26351,2.26425,2.2635,2.26362,215900001.0
2005-07-08 00:30:00,2.26389,2.26416,2.26342,2.26345,197600000.0
2005-07-08 00:35:00,2.26349,2.26408,2.2631,2.2639,177000000.0
2005-07-08 00:40:00,2.26349,2.26388,2.26283,2.26344,138500000.0
2005-07-08 00:45:00,2.26361,2.26375,2.26283,2.26327,141200000.0
2005-07-08 00:50:00,2.26303,2.26362,2.26254,2.26312,221500000.0
2005-07-08 00:55:00,2.26305,2.26366,2.26275,2.26332,195800000.0
2005-07-08 01:00:00,2.26306,2.26372,2.26271,2.26341,191100000.0
2005-07-08 01:05:00,2.26308,2.26345,2.26234,2.26318,157800000.0
2005-07-08 01:10:00,2.26334,2.26362,2.262,2.2635,235699999.0
2005-07-08 01:15:00,2.26362,2.26378,2.26256,2.26295,200600001.0
2005-07-08 01:20:00,2.26364,2.264,2.26272,2.26358,198500000.0
2005-07-08 01:25:00,2.26323,2.26387,2.26237,2.26285,151300000.0
2005-07-08 01:30:00,2.26298,2.26355,2.26273,2.26327,214400000.0
2005-07-08 01:35:00,2.26312,2.26359,2.26281,2.26324,162700000.0
2005-07-08 01:40:00,2.2637,2.26542,2.26329,2.26503,201100000.0
2005-07-08 01:45:00,2.26525,2.26534,2.26359,2.26423,154100000.0
2005-07-08 01:50:00,2.26389,2.26504,2.26367,2.26421,172199999.0
2005-07-08 01:55:00,2.26398,2.26488,2.2633,2.26378,196700000.0
2005-07-08 02:00:00,2.26442,2.2645,2.26273,2.26356,232699999.0
2005-07-08 02:05:00,2.26342,2.26428,2.26329,2.26396,209700000.0
2005-07-08 02:10:00,2.26401,2.26478,2.26353,2.26368,195600000.0
2005-07-08 02:15:00,2.26425,2.26437,2.26238,2.2633,174000000.0
2005-07-08 02:20:00,2.26277,2.26356,2.2622,2.26276,168600000.0
2005-07-08 02:25:00,2.26307,2.26326,2.26175,2.26271,180300001.0
2005-07-08 02:30:00,2.26281,2.26317,2.26181,2.26199,171800000.0
2005-07-08 02:35:00,2.26214,2.2629,2.26134,2.26175,198400000.0
2005-07-08 02:40:00,2.26163,2.26184,2.26095,2.26149,186900000.0
2005-07-08 02:45:00,2.2617,2.26209,2.26109,2.26191,190700000.0
2005-07-08 02:50:00,2.2618,2.2623,2.26135,2.26188,165900000.0
2005-07-08 02:55:00,2.26204,2.26288,2.26172,2.26254,151400000.0
2005-07-08 03:00:00,2.26211,2.26304,2.26194,2.26269,151500000.0
2005-07-08 03:05:00,2.26252,2.26298,2.26208,2.26209,158200000.0
2005-07-08 03:10:00,2.26272,2.26309,2.26198,2.26281,233100000.0
2005-07-08 03:15:00,2.2632,2.26328,2.26215,2.26275,178700000.0
2005-07-08 03:20:00,2.26258,2.26318,2.26212,2.26221,184200000.0
2005-07-08 03:25:00,2.26297,2.26304,2.26203,2.26269,171700001.0
2005-07-08 03:30:00,2.26295,2.26327,2.26207,2.26259,162600000.0
2005-07-08 03:35:00,2.26276,2.26286,2.26164,2.26221,232599999.0
2005-07-08 03:40:00,2.262,2.26252,2.26159,2.26191,178900000.0
2005-07-08 03:45:00,2.26157,2.26217,2.26083,2.26148,171400000.0
2005-07-08 03:50:00,2.26217,2.26267,2.26142,2.26167,169700000.0
2005-07-08 03:55:00,2.26192,2.26245,2.26138,2.26156,162900000.0
2005-07-08 04:00:00,2.26098,2.26321,2.26098,2.26289,219900000.0
2005-07-08 04:05:00,2.26282,2.26301,2.2622,2.26289,194300000.0
2005-07-08 04:10:00,2.26235,2.26306,2.26186,2.26258,188600000.0
2005-07-08 04:15:00,2.26248,2.26276,2.26175,2.2626,158700000.0
2005-07-08 04:20:00,2.26283,2.26283,2.26155,2.26215,189799999.0
2005-07-08 04:25:00,2.2622,2.26232,2.26115,2.2623,192500000.0
2005-07-08 04:30:00,2.26288,2.26303,2.26118,2.26182,201200000.0
2005-07-08 04:35:00,2.26254,2.26259,2.26156,2.26167,189200000.0
2005-07-08 04:40:00,2.26272,2.26272,2.26122,2.26136,237600000.0
2005-07-08 04:45:00,2.26149,2.26224,2.26103,2.2619,195600000.0
2005-07-08 04:50:00,2.26175,2.26203,2.2611,2.2614,205300001.0
2005-07-08 04:55:00,2.26156,2.26178,2.26101,2.26165,179700000.0
2005-07-08 05:00:00,2.26167,2.26208,2.26113,2.26189,175600000.0
2005-07-08 05:05:00,2.2614,2.26247,2.26134,2.26181,176300000.0
2005-07-08 05:10:00,2.2621,2.26283,2.26188,2.26209,179300000.0
2005-07-08 05:15:00,2.26228,2.26268,2.262,2.26268,201000000.0
2005-07-08 05:20:00,2.26261,2.26305,2.26207,2.26226,200500000.0
2005-07-08 05:25:00,2.2623,2.26312,2.26216,2.26247,205900000.0
2005-07-08 05:30:00,2.26247,2.263,2.2623,2.26264,195600001.0
2005-07-08 05:35:00,2.26247,2.26274,2.26197,2.26218,186600000.0
2005-07-08 05:40:00,2.26262,2.26279,2.2617,2.26235,179700000.0
2005-07-08 05:45:00,2.26251,2.26263,2.26144,2.26194,160300000.0
2005-07-08 05:50:00,2.26206,2.26284,2.26184,2.26211,196200001.0
2005-07-08 05:55:00,2.2622,2.26311,2.26201,2.2621,140800000.0
2005-07-08 06:00:00,2.2622,2.26263,2.26122,2.26263,196700000.0
2005-07-08 06:05:00,2.26239,2.26266,2.26164,2.26196,168300000.0
2005-07-08 06:10:00,2.2619,2.26235,2.26162,2.26192,186599999.0
2005-07-08 06:15:00,2.26209,2.26289,2.26167,2.26263,194400000.0
2005-07-08 06:20:00,2.26264,2.26291,2.26176,2.26229,228999999.0
2005-07-08 06:25:00,2.26209,2.2634,2.26195,2.26266,158900000.0
2005-07-08 06:30:00,2.26205,2.26294,2.2619,2.26254,184900000.0
2005-07-08 06:35:00,2.26257,2.26271,2.26187,2.26248,182000000.0
2005-07-08 06:40:00,2.26258,2.26317,2.26205,2.26228,210200000.0
2005-07-08 06:45:00,2.26227,2.26278,2.2619,2.26198,203600000.0
2005-07-08 06:50:00,2.2621,2.26341,2.26177,2.26341,167100000.0
2005-07-08 06:55:00,2.2634,2.26354,2.26223,2.26281,229100000.0
2005-07-08 07:00:00,2.26258,2.26349,2.26252,2.26322,176199999.0
2005-07-08 07:05:00,2.26329,2.26329,2.26202,2.2632,167100000.0
2005-07-08 07:10:00,2.26283,2.26318,2.26238,2.26285,164800000.0
2005-07-08 07:15:00,2.26275,2.263,2.26162,2.26174,205100000.0
2005-07-08 07:20:00,2.26222,2.26254,2.26103,2.26157,176100000.0
2005-07-08 07:25:00,2.26168,2.26196,2.26124,2.26143,156700000.0
2005-07-08 07:30:00,2.26148,2.26265,2.26112,2.26223,194900000.0
2005-07-08 07:35:00,2.26262,2.26272,2.26159,2.26264,161600000.0
2005-07-08 07:40:00,2.26285,2.26292,2.26206,2.26262,188000000.0
2005-07-08 07:45:00,2.26275,2.26296,2.26205,2.26289,214400000.0
2005-07-08 07:50:00,2.26256,2.26299,2.26223,2.26263,155100000.0
2005-07-08 07:55:00,2.26289,2.26289,2.26193,2.26242,245200001.0
2005-07-08 08:00:00,2.26201,2.26285,2.26183,2.26247,206500000.0
2005-07-08 08:05:00,2.26239,2.26287,2.26159,2.26228,206600000.0
2005-07-08 08:10:00,2.26317,2.26356,2.26194,2.26255,160500000.0
2005-07-08 08:15:00,2.26268,2.26438,2.26222,2.26418,173900000.0
2005-07-08 08:20:00,2.26417,2.26437,2.26294,2.26364,177500000.0
2005-07-08 08:25:00,2.26358,2.26487,2.26357,2.26484,212999998.0
2005-07-08 08:30:00,2.26477,2.26503,2.26351,2.26425,211700000.0
2005-07-08 08:35:00,2.26448,2.26473,2.26378,2.2647,184900000.0
2005-07-08 08:40:00,2.26418,2.2657,2.2639,2.26402,215900000.0
2005-07-08 08:45:00,2.26409,2.26585,2.26386,2.2651,172500000.0
2005-07-08 08:50:00,2.2651,2.26695,2.26463,2.26625,177100000.0
2005-07-08 08:55:00,2.26682,2.26682,2.26561,2.2661,207400000.0
2005-07-08 09:00:00,2.2662,2.26696,2.26563,2.26621,198400000.0
2005-07-08 09:05:00,2.266,2.26723,2.265,2.26506,189800000.0
2005-07-08 09:10:00,2.26562,2.26578,2.26483,2.26554,153800000.0
2005-07-08 09:15:00,2.26601,2.26605,2.26404,2.26404,182300000.0
2005-07-08 09:20:00,2.26351,2.26527,2.26348,2.26435,180100000.0
2005-07-08 09:25:00,2.26383,2.2641,2.26262,2.26332,175200000.0
2005-07-08 09:30:00,2.26362,2.26435,2.26313,2.2637,219200000.0
2005-07-08 09:35:00,2.26325,2.2638,2.26183,2.26203,156300000.0
2005-07-08 09:40:00,2.26162,2.2635,2.26139,2.26262,218300000.0
2005-07-08 09:45:00,2.26196,2.26269,2.26134,2.26189,198000000.0
2005-07-08 09:50:00,2.26195,2.26317,2.26115,2.26286,146000000.0
2005-07-08 09:55:00,2.2629,2.26345,2.26184,2.26321,177600000.0
2005-07-08 10:00:00,2.26263,2.26383,2.26237,2.26359,187800000.0
2005-07-08 10:05:00,2.26369,2.26418,2.26305,2.26385,255699999.0
2005-07-08 10:10:00,2.26432,2.2644,2.26297,2.26336,188500000.0
2005-07-08 10:15:00,2.26367,2.26438,2.26336,2.26361,215500000.0
2005-07-08 10:20:00,2.26355,2.2645,2.26351,2.26449,186800000.0
2005-07-08 10:25:00,2.26409,2.26478,2.26363,2.2645,185799999.0
2005-07-08 10:30:00,2.26485,2.26617,2.26433,2.26584,197600000.0
2005-07-08 10:35:00,2.265,2.26571,2.26405,2.26521,230400000.0
2005-07-08 10:40:00,2.26496,2.26572,2.26423,2.26492,225100001.0
2005-07-08 10:45:00,2.26525,2.26612,2.26434,2.26497,234500000.0
2005-07-08 10:50:00,2.26478,2.26517,2.26371,2.26471,151600000.0
2005-07-08 10:55:00,2.26498,2.26686,2.26459,2.2664,214700000.0
2005-07-08 11:00:00,2.26563,2.26725,2.26513,2.26697,234400000.0
2005-07-08 11:05:00,2.26722,2.26726,2.26608,2.26631,198800000.0
2005-07-08 11:10:00,2.26654,2.26728,2.26583,2.26624,186400000.0
2005-07-08 11:15:00,2.26618,2.26731,2.26591,2.26713,236900000.0
2005-07-08 11:20:00,2.26663,2.26703,2.26613,2.26628,263000000.0
2005-07-08 11:25:00,2.2666,2.26709,2.26542,2.26542,215600000.0
2005-07-08 11:30:00,2.26564,2.26642,2.26542,2.26638,218800000.0
2005-07-08 11:35:00,2.26641,2.26641,2.26454,2.26501,220600000.0
2005-07-08 11:40:00,2.2656,2.26583,2.26439,2.26501,210300000.0
2005-07-08 11:45:00,2.2653,2.26562,2.26446,2.26544,209599999.0
2005-07-08 11:50:00,2.26572,2.26623,2.26483,2.26546,179500000.0
2005-07-08 11:55:00,2.26569,2.26593,2.26486,2.26552,190700000.0
2005-07-08 12:00:00,2.26542,2.26594,2.26355,2.26543,163800000.0
2005-07-08 12:05:00,2.2656,2.26625,2.26466,2.26552,168500000.0
2005-07-08 12:10:00,2.2656,2.2664,2.26456,2.2664,155200000.0
2005-07-08 12:15:00,2.2654,2.26591,2.26492,2.26515,226600000.0
2005-07-08 12:20:00,2.26476,2.26549,2.26416,2.26423,150000000.0
2005-07-08 12:25:00,2.26475,2.26501,2.26232,2.26253,192900000.0
2005-07-08 12:30:00,2.26285,2.26356,2.26213,2.2631,213100000.0
2005-07-08 12:35:00,2.26344,2.26379,2.26154,2.26242,181900001.0
2005-07-08 12:40:00,2.2625,2.26332,2.2618,2.26254,204700000.0
2005-07-08 12:45:00,2.26262,2.26376,2.26141,2.2618,207300000.0
2005-07-08 12:50:00,2.26225,2.26248,2.26057,2.26113,212400000.0
2005-07-08 12:55:00,2.2611,2.2617,2.26003,2.26003,181700000.0
2005-07-08 13:00:00,2.26069,2.26106,2.25896,2.26037,197800000.0
2005-07-08 13:05:00,2.26049,2.26128,2.25982,2.26108,197000000.0
2005-07-08 13:10:00,2.26046,2.26156,2.26005,2.26111,193200000.0
2005-07-08 13:15:00,2.26141,2.26248,2.26011,2.26152,244400000.0
2005-07-08 13:20:00,2.26164,2.26262,2.26084,2.26175,153200000.0
2005-07-08 13:25:00,2.2614,2.26182,2.26076,2.26123,167400000.0
2005-07-08 13:30:00,2.26127,2.26202,2.26061,2.26168,218600000.0
2005-07-08 13:35:00,2.26197,2.26221,2.26125,2.26179,165500000.0
2005-07-08 13:40:00,2.262,2.26241,2.26139,2.26197,171900000.0
2005-07-08 13:45:00,2.26212,2.26216,2.26085,2.26085,185400000.0
2005-07-08 13:50:00,2.2615,2.26189,2.26079,2.26146,158300000.0
2005-07-08 13:55:00,2.26142,2.26195,2.26081,2.26081,208900000.0
2005-07-08 14:00:00,2.26115,2.26216,2.26047,2.2617,187000000.0
2005-07-08 14:05:00,2.26176,2.26287,2.26137,2.2628,200300000.0
2005-07-08 14:10:00,2.26211,2.26312,2.2618,2.26272,190400000.0
2005-07-08 14:15:00,2.2629,2.26391,2.26244,2.26294,223200000.0
2005-07-08 14:20:00,2.26315,2.26385,2.26237,2.26237,177300000.0
2005-07-08 14:25:00,2.26238,2.26418,2.26234,2.26314,176500000.0
2005-07-08 14:30:00,2.26407,2.26501,2.26207,2.26232,163300000.0
2005-07-08 14:35:00,2.2614,2.26221,2.25856,2.25979,161700000.0
2005-07-08 14:40:00,2.25959,2.26197,2.25918,2.26098,200000000.0
2005-07-08 14:45:00,2.26077,2.26194,2.26031,2.26111,181000000.0
2005-07-08 14:50:00,2.26027,2.26191,2.25955,2.26057,187600000.0
2005-07-08 14:55:00,2.26063,2.26135,2.25961,2.26135,216800000.0
2005-07-08 15:00:00,2.26105,2.26171,2.25994,2.2601,204400000.0
2005-07-08 15:05:00,2.25994,2.26179,2.25994,2.26148,215000000.0
2005-07-08 15:10:00,2.26183,2.26301,2.26057,2.26266,164200000.0
2005-07-08 15:15:00,2.26158,2.26254,2.26121,2.2622,209200000.0
2005-07-08 15:20:00,2.26193,2.26388,2.26193,2.26388,158300000.0
2005-07-08 15:25:00,2.26365,2.26445,2.26281,2.2633,216299998.0
2005-07-08 15:30:00,2.26345,2.26405,2.26269,2.26353,178199999.0
2005-07-08 15:35:00,2.26351,2.26381,2.26161,2.26198,247300000.0
2005-07-08 15:40:00,2.26259,2.26304,2.26053,2.26182,159400000.0
2005-07-08 15:45:00,2.26169,2.26322,2.26155,2.26262,187100000.0
2005-07-08 15:50:00,2.26287,2.26302,2.2618,2.2618,176200000.0
2005-07-08 15:55:00,2.26163,2.26273,2.26162,2.2625,164900000.0
2005-07-08 16:00:00,2.26245,2.26249,2.25971,2.26001,209100000.0
2005-07-08 16:05:00,2.25988,2.26114,2.25965,2.26063,191800000.0
2005-07-08 16:10:00,2.26027,2.26157,2.2601,2.26052,175500000.0
2005-07-08 16:15:00,2.26056,2.26091,2.25948,2.2598,147100000.0
2005-07-08 16:20:00,2.25967,2.26079,2.25939,2.25966,179200000.0
2005-07-08 16:25:00,2.26027,2.26053,2.25951,2.25989,195900000.0
2005-07-08 16:30:00,2.25981,2.26092,2.25969,2.26048,192800001.0
2005-07-08 16:35:00,2.2606,2.26132,2.2598,2.2609,213100000.0
2005-07-08 16:40:00,2.26085,2.26094,2.25959,2.26018,160900000.0
2005-07-08 16:45:00,2.25985,2.2612,2.25951,2.26066,169800001.0
2005-07-08 16:50:00,2.26003,2.26128,2.26,2.26067,200900000.0
2005-07-08 16:55:00,2.26028,2.26148,2.25995,2.26001,189500000.0
2005-07-08 17:00:00,2.25986,2.26118,2.25976,2.26045,141800000.0
2005-07-08 17:05:00,2.2602,2.26062,2.25893,2.25977,177100000.0
2005-07-08 17:10:00,2.25973,2.26081,2.25929,2.2602,185400000.0
2005-07-08 17:15:00,2.26023,2.26047,2.2596,2.25977,156600000.0
2005-07-08 17:20:00,2.2599,2.26037,2.25947,2.25989,213100001.0
2005-07-08 17:25:00,2.25942,2.25999,2.25865,2.25874,197300000.0
2005-07-08 17:30:00,2.259,2.2596,2.25832,2.2588,178100000.0
2005-07-08 17:35:00,2.25907,2.2592,2.2584,2.25858,210900000.0
2005-07-08 17:40:00,2.25917,2.25929,2.25819,2.25883,195400000.0
2005-07-08 17:45:00,2.259,2.25926,2.257,2.25867,188100000.0
2005-07-08 17:50:00,2.25909,2.26002,2.25859,2.25934,176600000.0
2005-07-08 17:55:00,2.2596,2.26047,2.25913,2.26024,193600000.0
2005-07-08 18:00:00,2.25985,2.26048,2.25899,2.25942,1493100000.0
2005-07-08 18:05:00,2.25923,2.26123,2.25824,2.26075,1756699998.0
2005-07-08 18:10:00,2.2607,2.262,2.2596,2.26151,1164700001.0
2005-07-08 18:15:00,2.26125,2.26168,2.26036,2.2613,1339799999.0
2005-07-08 18:20:00,2.26166,2.26194,2.25992,2.26121,1358200000.0
2005-07-08 18:25:00,2.26124,2.26162,2.26061,2.26088,1392000002.0
2005-07-08 18:30:00,2.26098,2.26176,2.26067,2.26137,1261400000.0
2005-07-08 18:35:00,2.26153,2.26187,2.26078,2.26131,667900000.0
2005-07-08 18:40:00,2.26159,2.26159,2.25968,2.26042,671200000.0
2005-07-08 18:45:00,2.26102,2.26166,2.25999,2.26131,297600000.0
2005-07-08 18:50:00,2.2604,2.26124,2.26009,2.26087,561699999.0
2005-07-08 18:55:00,2.26083,2.26154,2.26045,2.26089,668800000.0
2005-07-08 19:00:00,2.26089,2.26139,2.26043,2.26059,447800000.0
2005-07-08 19:05:00,2.26035,2.26109,2.25983,2.26,715500001.0
2005-07-08 19:10:00,2.26063,2.26073,2.259,2.2595,433500000.0
2005-07-08 19:15:00,2.25948,2.26019,2.25862,2.25954,433400000.0
2005-07-08 19:20:00,2.25954,2.25964,2.25796,2.25898,498400000.0
2005-07-08 19:25:00,2.25937,2.25953,2.25839,2.25869,501400000.0
2005-07-08 19:30:00,2.25878,2.25993,2.25806,2.25953,584999999.0
2005-07-08 19:35:00,2.25945,2.25969,2.25877,2.25915,368000000.0
2005-07-08 19:40:00,2.25924,2.25939,2.25822,2.25832,390800000.0
2005-07-08 19:45:00,2.25841,2.25939,2.2576,2.25839,360800000.0
2005-07-08 19:50:00,2.25766,2.25869,2.25711,2.25816,345000000.0
2005-07-08 19:55:00,2.2581,2.25898,2.25749,2.25828,449300000.0
2005-07-08 20:00:00,2.25855,2.25913,2.25762,2.2586,275800000.0
2005-07-08 20:05:00,2.25856,2.25915,2.25814,2.25861,241600001.0
2005-07-08 20:10:00,2.2589,2.25951,2.25818,2.25872,518500000.0
2005-07-08 20:15:00,2.25878,2.2595,2.25849,2.259,536400000.0
2005-07-08 20:20:00,2.25853,2.25939,2.25798,2.2589,607600000.0
2005-07-08 20:25:00,2.25888,2.25943,2.25841,2.25877,864100001.0
2005-07-08 20:30:00,2.25871,2.25923,2.25731,2.25785,1152299999.0
2005-07-08 20:35:00,2.25784,2.25817,2.25639,2.25693,538000000.0
2005-07-08 20:40:00,2.25765,2.25818,2.25648,2.25669,655400001.0
2005-07-08 20:45:00,2.25695,2.25803,2.25643,2.25749,628699999.0
2005-07-08 20:50:00,2.25761,2.25802,2.25635,2.25656,738900001.0
2005-07-08 20:55:00,2.25675,2.25773,2.25561,2.25635,1095599998.0
2005-07-08 21:00:00,2.2566,2.2571,2.25601,2.2567,782500000.0
2005-07-08 21:05:00,2.25696,2.25766,2.2565,2.25664,225600000.0
2005-07-08 21:10:00,2.25677,2.25767,2.2562,2.25763,478700000.0
2005-07-08 21:15:00,2.25742,2.25788,2.25667,2.25722,635200001.0
2005-07-08 21:20:00,2.25716,2.25773,2.25656,2.25718,845699999.0
2005-07-08 21:25:00,2.2569,2.2576,2.25632,2.25689,320000000.0
2005-07-08 21:30:00,2.25712,2.25766,2.25591,2.25709,442900000.0
2005-07-08 21:35:00,2.25692,2.25735,2.25659,2.25706,229200000.0
2005-07-08 21:40:00,2.25712,2.2576,2.25661,2.25745,353200000.0
2005-07-08 21:45:00,2.25725,2.25775,2.25668,2.25736,425000000.0
2005-07-08 21:50:00,2.25753,2.25792,2.25703,2.25753,310900000.0
2005-07-08 21:55:00,2.25765,2.25776,2.25599,2.25611,357400000.0
2005-07-08 22:00:00,2.25618,2.25755,2.25618,2.25673,395400002.0
2005-07-08 22:05:00,2.2569,2.25757,2.25646,2.25717,159400000.0
2005-07-08 22:10:00,2.25723,2.25785,2.25709,2.25727,235700000.0
2005-07-08 22:15:00,2.2571,2.258,2.25693,2.25736,349600000.0
2005-07-08 22:20:00,2.25751,2.25765,2.25651,2.2573,286300000.0
2005-07-08 22:25:00,2.25734,2.25739,2.25635,2.25712,335500001.0
2005-07-08 22:30:00,2.25659,2.25812,2.25638,2.25776,299700000.0
2005-07-08 22:35:00,2.25757,2.25846,2.25734,2.25758,235400000.0
2005-07-08 22:40:00,2.25738,2.25824,2.25701,2.25736,329700000.0
2005-07-08 22:45:00,2.25777,2.25789,2.25686,2.2574,331899999.0
2005-07-08 22:50:00,2.25755,2.25881,2.2574,2.25866,288800000.0
2005-07-08 22:55:00,2.25843,2.25912,2.25758,2.2581,187500000.0
2005-07-10 23:00:00,2.25756,2.25832,2.25708,2.25719,183500000.0
2005-07-10 23:05:00,2.25736,2.25777,2.25703,2.25751,157500000.0
2005-07-10 23:10:00,2.25743,2.25786,2.25658,2.2567,226100000.0
2005-07-10 23:15:00,2.2569,2.25746,2.25622,2.25629,174400001.0
2005-07-10 23:20:00,2.25656,2.25658,2.2557,2.25617,158200000.0
2005-07-10 23:25:00,2.25646,2.25734,2.25644,2.25689,213900000.0
2005-07-10 23:30:00,2.25712,2.25712,2.25626,2.25636,214700000.0
2005-07-10 23:35:00,2.25628,2.25661,2.25615,2.25647,207600000.0
2005-07-10 23:40:00,2.25658,2.25678,2.25635,2.25638,211100000.0
2005-07-10 23:45:00,2.25635,2.25682,2.25619,2.25659,271500001.0
2005-07-10 23:50:00,2.25678,2.25691,2.25602,2.2566,287800000.0
2005-07-10 23:55:00,2.2565,2.25687,2.25604,2.25645,209600000.0
2005-07-11 00:00:00,2.25614,2.25778,2.25614,2.25701,159000000.0
2005-07-11 00:05:00,2.25671,2.25742,2.25585,2.25694,237600000.0
2005-07-11 00:10:00,2.25632,2.25764,2.25599,2.25724,189000000.0
2005-07-11 00:15:00,2.25735,2.25753,2.25645,2.25677,245200000.0
2005-07-11 00:20:00,2.25671,2.25771,2.25656,2.25747,255400001.0
2005-07-11 00:25:00,2.25788,2.25943,2.25725,2.25943,232100001.0
2005-07-11 00:30:00,2.25864,2.25955,2.25758,2.25886,226200000.0
2005-07-11 00:35:00,2.25892,2.25961,2.25768,2.25794,288000000.0
2005-07-11 00:40:00,2.25824,2.25889,2.2578,2.25812,229800000.0
2005-07-11 00:45:00,2.25837,2.25896,2.25789,2.25804,224000000.0
2005-07-11 00:50:00,2.25794,2.25922,2.25768,2.25861,223200000.0
2005-07-11 00:55:00,2.25848,2.25944,2.25821,2.25855,251900000.0
2005-07-11 01:00:00,2.25878,2.25927,2.25782,2.25883,271800000.0
2005-07-11 01:05:00,2.25883,2.25945,2.25833,2.25833,260700000.0
2005-07-11 01:10:00,2.2587,2.25909,2.25824,2.2586,329700000.0
2005-07-11 01:15:00,2.25812,2.25897,2.25776,2.25829,180200000.0
2005-07-11 01:20:00,2.25849,2.25953,2.25775,2.25927,208600000.0
2005-07-11 01:25:00,2.25927,2.25929,2.25821,2.25833,198600000.0
2005-07-11 01:30:00,2.25788,2.25899,2.25783,2.25868,214800000.0
2005-07-11 01:35:00,2.2587,2.25889,2.2576,2.25828,232000000.0
2005-07-11 01:40:00,2.25826,2.25919,2.25763,2.25893,270100000.0
2005-07-11 01:45:00,2.25893,2.25932,2.25816,2.25892,208500000.0
2005-07-11 01:50:00,2.25865,2.25913,2.25772,2.25837,256800000.0
2005-07-11 01:55:00,2.25861,2.25888,2.2581,2.25812,227900000.0
2005-07-11 02:00:00,2.25897,2.25897,2.2577,2.25882,182700000.0
2005-07-11 02:05:00,2.25893,2.25902,2.2581,2.25859,178700000.0
2005-07-11 02:10:00,2.2584,2.25927,2.2581,2.25918,217700002.0
2005-07-11 02:15:00,2.25903,2.2596,2.25839,2.25913,189400000.0
2005-07-11 02:20:00,2.25898,2.25965,2.25823,2.25852,200200000.0
2005-07-11 02:25:00,2.25847,2.25966,2.25821,2.25909,220300000.0
2005-07-11 02:30:00,2.2597,2.25989,2.25885,2.25946,190600000.0
2005-07-11 02:35:00,2.25942,2.25989,2.25908,2.25941,193199999.0
2005-07-11 02:40:00,2.2592,2.25948,2.25863,2.25863,198900000.0
2005-07-11 02:45:00,2.25868,2.25941,2.2586,2.25923,195400000.0
2005-07-11 02:50:00,2.25931,2.2601,2.25903,2.25963,211000000.0
2005-07-11 02:55:00,2.25984,2.26055,2.25949,2.26003,143400000.0
2005-07-11 03:00:00,2.26007,2.26039,2.25932,2.26039,176200000.0
2005-07-11 03:05:00,2.26013,2.26043,2.25955,2.25955,199000000.0
2005-07-11 03:10:00,2.2603,2.2603,2.25913,2.25949,227300000.0
2005-07-11 03:15:00,2.25936,2.25996,2.25892,2.2599,175000001.0
2005-07-11 03:20:00,2.25958,2.25996,2.25905,2.25963,198000000.0
2005-07-11 03:25:00,2.25912,2.26043,2.25909,2.26021,225600000.0
2005-07-11 03:30:00,2.26014,2.26035,2.25945,2.26016,175400000.0
2005-07-11 03:35:00,2.25997,2.26041,2.25915,2.25979,146600000.0
2005-07-11 03:40:00,2.25954,2.26004,2.2589,2.25939,243000000.0
2005-07-11 03:45:00,2.25926,2.26035,2.25904,2.2596,201300000.0
2005-07-11 03:50:00,2.26027,2.26027,2.25944,2.25976,176900000.0
2005-07-11 03:55:00,2.25985,2.26071,2.25972,2.26031,276600000.0
2005-07-11 04:00:00,2.26008,2.26147,2.25996,2.26109,205600001.0
2005-07-11 04:05:00,2.26127,2.26144,2.26024,2.26137,219300000.0
2005-07-11 04:10:00,2.26142,2.26146,2.26064,2.26125,183100000.0
2005-07-11 04:15:00,2.26125,2.26193,2.261,2.261,171200000.0
2005-07-11 04:20:00,2.26113,2.26183,2.26076,2.26087,187200000.0
2005-07-11 04:25:00,2.26098,2.26174,2.26064,2.26157,185000000.0
2005-07-11 04:30:00,2.26169,2.26184,2.26089,2.26129,195100000.0
2005-07-11 04:35:00,2.26098,2.26132,2.26005,2.26074,164900000.0
2005-07-11 04:40:00,2.2605,2.26175,2.26032,2.26136,179700000.0
2005-07-11 04:45:00,2.26128,2.262,2.26071,2.26121,198400000.0
2005-07-11 04:50:00,2.262,2.26235,2.2614,2.26227,212400001.0
2005-07-11 04:55:00,2.26212,2.26273,2.26101,2.26101,152300000.0
2005-07-11 05:00:00,2.26116,2.2623,2.2611,2.26146,145200000.0
2005-07-11 05:05:00,2.26172,2.26308,2.26127,2.26296,214499998.0
2005-07-11 05:10:00,2.26319,2.26329,2.26206,2.26257,191900001.0
2005-07-11 05:15:00,2.26245,2.2628,2.26178,2.26255,231100000.0
2005-07-11 05:20:00,2.26183,2.26237,2.26138,2.26198,168500000.0
2005-07-11 05:25:00,2.26195,2.26225,2.26109,2.26176,187699998.0
2005-07-11 05:30:00,2.26118,2.26222,2.26045,2.26045,209900000.0
2005-07-11 05:35:00,2.26008,2.26167,2.25986,2.26037,222300000.0
2005-07-11 05:40:00,2.26025,2.2613,2.25965,2.26028,176000000.0
2005-07-11 05:45:00,2.26059,2.26144,2.25946,2.2607,195600001.0
2005-07-11 05:50:00,2.26107,2.26132,2.2606,2.26081,207100000.0
2005-07-11 05:55:00,2.26073,2.26143,2.26042,2.26084,183100000.0
2005-07-11 06:00:00,2.2614,2.2614,2.26022,2.26081,202000000.0
2005-07-11 06:05:00,2.26071,2.26147,2.26025,2.26076,197000000.0
2005-07-11 06:10:00,2.26094,2.26171,2.26017,2.26097,125400000.0
2005-07-11 06:15:00,2.26092,2.26155,2.26074,2.26101,214700000.0
2005-07-11 06:20:00,2.26099,2.26154,2.25979,2.26028,175200000.0
2005-07-11 06:25:00,2.26043,2.26109,2.26013,2.26042,165100000.0
2005-07-11 06:30:00,2.26089,2.26122,2.26012,2.26122,177800000.0
2005-07-11 06:35:00,2.26096,2.2614,2.26054,2.26086,202600000.0
2005-07-11 06:40:00,2.26142,2.26142,2.25998,2.26043,188600000.0
2005-07-11 06:45:00,2.26037,2.26133,2.26026,2.2608,222700000.0
2005-07-11 06:50:00,2.26125,2.26212,2.2606,2.26103,160200000.0
2005-07-11 06:55:00,2.26085,2.26114,2.25982,2.26006,201900000.0
2005-07-11 07:00:00,2.25981,2.26039,2.25882,2.25917,169200000.0
2005-07-11 07:05:00,2.2593,2.26024,2.25849,2.25911,187000000.0
2005-07-11 07:10:00,2.25863,2.25969,2.25855,2.25926,176000000.0
2005-07-11 07:15:00,2.25908,2.25945,2.25844,2.25912,181500000.0
2005-07-11 07:20:00,2.2593,2.2594,2.25801,2.25864,205800000.0
2005-07-11 07:25:00,2.25819,2.25862,2.25717,2.25789,199900000.0
2005-07-11 07:30:00,2.25753,2.25832,2.25723,2.2578,219100000.0
2005-07-11 07:35:00,2.2576,2.25799,2.25712,2.25766,181100000.0
2005-07-11 07:40:00,2.25729,2.25793,2.25703,2.25748,239999999.0
2005-07-11 07:45:00,2.25743,2.25821,2.25704,2.258,181600000.0
2005-07-11 07:50:00,2.25764,2.25789,2.25672,2.25734,178100000.0
2005-07-11 07:55:00,2.2572,2.25775,2.25618,2.25667,195500000.0
2005-07-11 08:00:00,2.25715,2.2575,2.25631,2.25735,185700000.0
2005-07-11 08:05:00,2.25756,2.25771,2.25662,2.25709,188900000.0
2005-07-11 08:10:00,2.2569,2.25793,2.25677,2.25743,191800000.0
2005-07-11 08:15:00,2.25725,2.25771,2.25598,2.25657,221400000.0
2005-07-11 08:20:00,2.25713,2.25837,2.2567,2.25785,210700000.0
2005-07-11 08:25:00,2.25823,2.25907,2.25757,2.25814,190800000.0
2005-07-11 08:30:00,2.25697,2.25785,2.2565,2.25746,187800000.0
2005-07-11 08:35:00,2.25728,2.25782,2.25661,2.25686,203700001.0
2005-07-11 08:40:00,2.25661,2.25743,2.25531,2.25584,222499999.0
2005-07-11 08:45:00,2.2567,2.25675,2.25476,2.2553,161600000.0
2005-07-11 08:50:00,2.25503,2.25599,2.25456,2.25545,151000000.0
2005-07-11 08:55:00,2.25482,2.25535,2.25403,2.25529,239600000.0
2005-07-11 09:00:00,2.25592,2.25592,2.25386,2.25459,152400000.0
2005-07-11 09:05:00,2.2547,2.25541,2.25399,2.25421,234600000.0
2005-07-11 09:10:00,2.25431,2.25502,2.25344,2.2539,187100000.0
2005-07-11 09:15:00,2.25393,2.2561,2.25392,2.25581,227600000.0
2005-07-11 09:20:00,2.25626,2.25648,2.25492,2.2561,173700000.0
2005-07-11 09:25:00,2.25536,2.25705,2.25517,2.25689,282800000.0
2005-07-11 09:30:00,2.25699,2.2583,2.25661,2.25759,195900000.0
2005-07-11 09:35:00,2.25728,2.25867,2.25707,2.25854,222900000.0
2005-07-11 09:40:00,2.2582,2.25852,2.25673,2.25706,182900000.0
2005-07-11 09:45:00,2.25725,2.25793,2.25578,2.25639,216200000.0
2005-07-11 09:50:00,2.25628,2.25746,2.25602,2.25671,209700000.0
2005-07-11 09:55:00,2.25653,2.25745,2.25647,2.25717,186500001.0
2005-07-11 10:00:00,2.25714,2.25791,2.25664,2.25696,151900000.0
2005-07-11 10:05:00,2.25685,2.25877,2.25662,2.25849,185000000.0
2005-07-11 10:10:00,2.25952,2.25963,2.25824,2.25855,206600000.0
2005-07-11 10:15:00,2.25905,2.25941,2.25736,2.25768,193300000.0
2005-07-11 10:20:00,2.25773,2.25892,2.25729,2.25794,185300000.0
2005-07-11 10:25:00,2.25782,2.25828,2.25744,2.25793,230500000.0
2005-07-11 10:30:00,2.2579,2.25858,2.25703,2.25832,194600000.0
2005-07-11 10:35:00,2.2584,2.25853,2.25704,2.25748,239300000.0
2005-07-11 10:40:00,2.25745,2.25786,2.25611,2.25696,214500000.0
2005-07-11 10:45:00,2.25613,2.25732,2.25598,2.2572,182700000.0
2005-07-11 10:50:00,2.2571,2.2577,2.2568,2.25751,190699999.0
2005-07-11 10:55:00,2.25755,2.25803,2.25684,2.25747,213600000.0
2005-07-11 11:00:00,2.2573,2.25817,2.25705,2.25736,177100000.0
2005-07-11 11:05:00,2.2574,2.25788,2.25703,2.25749,198500000.0
2005-07-11 11:10:00,2.25732,2.25786,2.25687,2.2577,213500000.0
2005-07-11 11:15:00,2.25771,2.2589,2.2576,2.2584,186200000.0
2005-07-11 11:20:00,2.25819,2.25929,2.25798,2.25851,196400000.0
2005-07-11 11:25:00,2.2584,2.25945,2.25821,2.25915,230600000.0
2005-07-11 11:30:00,2.25887,2.25948,2.25846,2.25888,212400000.0
2005-07-11 11:35:00,2.25903,2.25957,2.2586,2.25946,176300000.0
2005-07-11 11:40:00,2.25935,2.26004,2.25883,2.25905,191399999.0
2005-07-11 11:45:00,2.25898,2.25969,2.25842,2.25854,161700000.0
2005-07-11 11:50:00,2.25857,2.25898,2.2579,2.25871,163600000.0
2005-07-11 11:55:00,2.25827,2.25989,2.25809,2.25977,173700000.0
2005-07-11 12:00:00,2.25963,2.25981,2.25882,2.25898,201700001.0
2005-07-11 12:05:00,2.2591,2.25956,2.25856,2.25912,209300000.0
2005-07-11 12:10:00,2.259,2.25963,2.25872,2.25939,157100000.0
2005-07-11 12:15:00,2.25962,2.25979,2.25815,2.25965,223800000.0
2005-07-11 12:20:00,2.25955,2.26031,2.2591,2.26017,174300000.0
2005-07-11 12:25:00,2.25997,2.26072,2.25947,2.25947,207200000.0
2005-07-11 12:30:00,2.25936,2.26032,2.25916,2.25973,175600000.0
2005-07-11 12:35:00,2.25983,2.26036,2.25921,2.26026,197500000.0
2005-07-11 12:40:00,2.26006,2.26068,2.25973,2.26038,187100000.0
2005-07-11 12:45:00,2.2602,2.26042,2.25939,2.26008,195500000.0
2005-07-11 12:50:00,2.25972,2.26032,2.25866,2.26032,213800001.0
2005-07-11 12:55:00,2.2601,2.26062,2.25959,2.2599,182299999.0
2005-07-11 13:00:00,2.25999,2.26131,2.25949,2.26131,184200001.0
2005-07-11 13:05:00,2.261,2.2612,2.2601,2.26094,199199999.0
2005-07-11 13:10:00,2.26112,2.26123,2.26011,2.26048,163699999.0
2005-07-11 13:15:00,2.26064,2.26121,2.25966,2.26035,170900000.0
2005-07-11 13:20:00,2.2597,2.26115,2.2594,2.26096,125500000.0
2005-07-11 13:25:00,2.26085,2.26148,2.2604,2.2612,160800000.0
2005-07-11 13:30:00,2.26028,2.26187,2.26028,2.26145,187300000.0
2005-07-11 13:35:00,2.26149,2.26165,2.26048,2.26094,211699999.0
2005-07-11 13:40:00,2.26013,2.26123,2.25924,2.26046,170400000.0
2005-07-11 13:45:00,2.2604,2.26108,2.26011,2.26105,162500000.0
2005-07-11 13:50:00,2.26064,2.26102,2.25992,2.26062,180300000.0
2005-07-11 13:55:00,2.2605,2.26138,2.26043,2.26101,219400000.0
2005-07-11 14:00:00,2.26107,2.26117,2.2599,2.26093,179900000.0
2005-07-11 14:05:00,2.26093,2.26113,2.25986,2.26079,151200000.0
2005-07-11 14:10:00,2.2609,2.2612,2.26007,2.2605,186600000.0
2005-07-11 14:15:00,2.26068,2.26166,2.26018,2.26159,173600000.0
2005-07-11 14:20:00,2.26169,2.26231,2.26059,2.26163,171800000.0
2005-07-11 14:25:00,2.26125,2.26186,2.26101,2.2613,164300000.0
2005-07-11 14:30:00,2.2616,2.26207,2.26059,2.26163,184000000.0
2005-07-11 14:35:00,2.2615,2.26191,2.26106,2.26115,161900000.0
2005-07-11 14:40:00,2.26126,2.26175,2.26003,2.26003,206099998.0
2005-07-11 14:45:00,2.26065,2.26072,2.25949,2.26016,143400000.0
2005-07-11 14:50:00,2.25988,2.26105,2.25918,2.25963,187200001.0
2005-07-11 14:55:00,2.2601,2.26015,2.2588,2.25942,201500001.0
2005-07-11 15:00:00,2.25929,2.25958,2.25839,2.25877,205200000.0
2005-07-11 15:05:00,2.25925,2.25957,2.25852,2.25883,197100000.0
2005-07-11 15:10:00,2.2585,2.25911,2.2583,2.25867,171500000.0
2005-07-11 15:15:00,2.25889,2.2594,2.25845,2.25876,170100000.0
2005-07-11 15:20:00,2.25887,2.25917,2.25823,2.25846,152100000.0
2005-07-11 15:25:00,2.25866,2.25933,2.25836,2.25897,206200000.0
2005-07-11 15:30:00,2.25875,2.25928,2.25839,2.25847,233800000.0
2005-07-11 15:35:00,2.25852,2.25944,2.25852,2.25864,226500000.0
2005-07-11 15:40:00,2.25891,2.25959,2.25852,2.25937,166800000.0
2005-07-11 15:45:00,2.25946,2.26015,2.25885,2.26015,218200000.0
2005-07-11 15:50:00,2.26007,2.26084,2.25952,2.26025,184600001.0
2005-07-11 15:55:00,2.26066,2.26144,2.26018,2.26119,167500000.0
2005-07-11 16:00:00,2.26073,2.2615,2.2605,2.26063,202300000.0
2005-07-11 16:05:00,2.26069,2.26115,2.25946,2.25976,188900000.0
2005-07-11 16:10:00,2.25977,2.26073,2.25923,2.26054,178900000.0
2005-07-11 16:15:00,2.26046,2.26104,2.25989,2.26065,163100000.0
2005-07-11 16:20:00,2.25998,2.26069,2.25918,2.25944,171800000.0
2005-07-11 16:25:00,2.25913,2.26036,2.25867,2.25931,165300000.0
2005-07-11 16:30:00,2.25905,2.25966,2.25872,2.2596,146900000.0
2005-07-11 16:35:00,2.25937,2.26002,2.25855,2.259,170900000.0
2005-07-11 16:40:00,2.25942,2.26076,2.25875,2.26028,217200000.0
2005-07-11 16:45:00,2.26007,2.26052,2.25922,2.26024,219599999.0
2005-07-11 16:50:00,2.26026,2.26092,2.25936,2.25982,211200000.0
2005-07-11 16:55:00,2.25995,2.26098,2.25986,2.26072,199800000.0
2005-07-11 17:00:00,2.26075,2.26196,2.26041,2.26101,208500000.0
2005-07-11 17:05:00,2.26113,2.2616,2.2593,2.26066,150000000.0
2005-07-11 17:10:00,2.26105,2.2617,2.26021,2.2608,209000000.0
2005-07-11 17:15:00,2.26123,2.26184,2.26075,2.26129,174200000.0
2005-07-11 17:20:00,2.26083,2.26134,2.26037,2.26086,208500000.0
2005-07-11 17:25:00,2.2609,2.2617,2.26057,2.2611,199100001.0
2005-07-11 17:30:00,2.26103,2.26184,2.26066,2.26165,211400000.0
2005-07-11 17:35:00,2.26113,2.26252,2.26094,2.26219,255000000.0
2005-07-11 17:40:00,2.26208,2.26304,2.26146,2.26211,218600000.0
2005-07-11 17:45:00,2.26234,2.26422,2.26222,2.26396,162300000.0
2005-07-11 17:50:00,2.26373,2.26413,2.26286,2.26392,207500000.0
2005-07-11 17:55:00,2.26424,2.26445,2.26291,2.26291,202700000.0
2005-07-11 18:00:00,2.26263,2.2642,2.26246,2.26299,1509800000.0
2005-07-11 18:05:00,2.26362,2.26412,2.26178,2.26299,1743300000.0
2005-07-11 18:10:00,2.26302,2.26332,2.26139,2.2628,1160400000.0
2005-07-11 18:15:00,2.26285,2.26325,2.26226,2.26275,1339099999.0
2005-07-11 18:20:00,2.26265,2.26346,2.26216,2.26286,1327700000.0
2005-07-11 18:25:00,2.26295,2.2642,2.2621,2.26372,1331000002.0
2005-07-11 18:30:00,2.26385,2.26456,2.26317,2.26441,1310000001.0
2005-07-11 18:35:00,2.2644,2.26473,2.26361,2.26464,637999999.0
2005-07-11 18:40:00,2.26461,2.26521,2.26388,2.26404,664200000.0
2005-07-11 18:45:00,2.2641,2.2648,2.26339,2.26467,269100000.0
2005-07-11 18:50:00,2.26436,2.26451,2.26274,2.26364,667200000.0
2005-07-11 18:55:00,2.26349,2.26407,2.2625,2.26345,731199999.0
2005-07-11 19:00:00,2.26276,2.26374,2.26243,2.26324,419100000.0
2005-07-11 19:05:00,2.26315,2.26369,2.26243,2.26299,849500001.0
2005-07-11 19:10:00,2.26328,2.26367,2.26181,2.26311,440100001.0
2005-07-11 19:15:00,2.26287,2.26363,2.26262,2.2634,386800000.0
2005-07-11 19:20:00,2.26368,2.26387,2.26216,2.2632,540600000.0
2005-07-11 19:25:00,2.26304,2.26391,2.26247,2.26336,493300000.0
2005-07-11 19:30:00,2.26297,2.26379,2.26209,2.26317,600799999.0
2005-07-11 19:35:00,2.26308,2.26356,2.26212,2.26282,382300000.0
2005-07-11 19:40:00,2.26237,2.26283,2.26152,2.26228,460700000.0
2005-07-11 19:45:00,2.26223,2.26287,2.26159,2.26238,354000000.0
2005-07-11 19:50:00,2.26222,2.26252,2.26165,2.26208,276800000.0
2005-07-11 19:55:00,2.26204,2.26258,2.26156,2.26226,398800001.0
2005-07-11 20:00:00,2.26216,2.26275,2.26164,2.26195,234800000.0
2005-07-11 20:05:00,2.26233,2.26271,2.26181,2.26229,277400000.0
2005-07-11 20:10:00,2.26252,2.26265,2.26149,2.26208,444700000.0
2005-07-11 20:15:00,2.26217,2.26271,2.26119,2.26199,594200000.0
2005-07-11 20:20:00,2.26225,2.26308,2.26209,2.26308,620600000.0
2005-07-11 20:25:00,2.26287,2.26287,2.26186,2.26239,879499999.0
2005-07-11 20:30:00,2.2626,2.26312,2.26185,2.26258,1134600000.0
2005-07-11 20:35:00,2.26236,2.2628,2.26134,2.26226,523799999.0
2005-07-11 20:40:00,2.26218,2.26273,2.26184,2.26257,710400001.0
2005-07-11 20:45:00,2.26161,2.26265,2.26065,2.26249,594100001.0
2005-07-11 20:50:00,2.26236,2.26303,2.26186,2.26241,801300002.0
2005-07-11 20:55:00,2.26243,2.2631,2.26159,2.26259,1038200001.0
2005-07-11 21:00:00,2.26295,2.26362,2.26218,2.26286,878400001.0
2005-07-11 21:05:00,2.26259,2.26335,2.26165,2.26242,221800000.0
2005-07-11 21:10:00,2.26215,2.26342,2.26169,2.26335,519800003.0
2005-07-11 21:15:00,2.26296,2.2635,2.26105,2.26288,654000000.0
2005-07-11 21:20:00,2.26323,2.26338,2.26237,2.26291,759600000.0
2005-07-11 21:25:00,2.26291,2.26345,2.26252,2.26325,352800000.0
2005-07-11 21:30:00,2.2635,2.26354,2.2617,2.26304,504000001.0
2005-07-11 21:35:00,2.26291,2.26343,2.26227,2.26327,221800000.0
2005-07-11 21:40:00,2.26282,2.26311,2.26212,2.26288,367700001.0
2005-07-11 21:45:00,2.262,2.26292,2.26164,2.2618,377200000.0
2005-07-11 21:50:00,2.26201,2.26227,2.26089,2.26218,267400000.0
2005-07-11 21:55:00,2.26203,2.26258,2.26049,2.26156,355699999.0
2005-07-11 22:00:00,2.26226,2.26245,2.2613,2.26185,314200000.0
2005-07-11 22:05:00,2.26231,2.26236,2.26024,2.26142,185900000.0
2005-07-11 22:10:00,2.26165,2.26233,2.26143,2.26182,209000000.0
2005-07-11 22:15:00,2.26166,2.26223,2.26135,2.26172,395399999.0
2005-07-11 22:20:00,2.26172,2.26218,2.26092,2.2618,296500000.0
2005-07-11 22:25:00,2.26135,2.26263,2.26068,2.26235,294600000.0
2005-07-11 22:30:00,2.26225,2.2629,2.26142,2.26209,325800000.0
2005-07-11 22:35:00,2.2623,2.26254,2.26135,2.26214,167000000.0
2005-07-11 22:40:00,2.26222,2.26229,2.2609,2.26148,318000000.0
2005-07-11 22:45:00,2.26154,2.26216,2.26118,2.26156,360500000.0
2005-07-11 22:50:00,2.26182,2.26202,2.26087,2.26202,222000000.0
2005-07-11 22:55:00,2.2618,2.26246,2.26167,2.26179,179900000.0
2005-07-11 23:00:00,2.2621,2.26321,2.2621,2.26303,198700000.0
2005-07-11 23:05:00,2.26279,2.26287,2.26177,2.26218,165000000.0
2005-07-11 23:10:00,2.26223,2.26252,2.26144,2.26179,173100000.0
2005-07-11 23:15:00,2.26181,2.26267,2.26166,2.26206,196500000.0
2005-07-11 23:20:00,2.26248,2.26257,2.26172,2.26182,165100001.0
2005-07-11 23:25:00,2.26163,2.26255,2.26112,2.26185,168200000.0
2005-07-11 23:30:00,2.26252,2.26269,2.26118,2.2626,216700000.0
2005-07-11 23:35:00,2.26242,2.26251,2.26159,2.26201,186400000.0
2005-07-11 23:40:00,2.26175,2.26224,2.26114,2.26168,156300000.0
2005-07-11 23:45:00,2.26165,2.26203,2.26084,2.26168,191200000.0
2005-07-11 23:50:00,2.26232,2.26232,2.26118,2.26171,164800000.0
2005-07-11 23:55:00,2.26146,2.26249,2.26134,2.2621,180600000.0
2005-07-12 00:00:00,2.26185,2.26241,2.26151,2.26214,167300000.0
2005-07-12 00:05:00,2.2624,2.26277,2.26159,2.26216,178000000.0
2005-07-12 00:10:00,2.26252,2.26272,2.26158,2.26214,194900000.0
2005-07-12 00:15:00,2.2621,2.26269,2.26172,2.26226,181800000.0
2005-07-12 00:20:00,2.26278,2.26321,2.26207,2.26257,247800000.0
2005-07-12 00:25:00,2.26278,2.2632,2.26199,2.2625,203700000.0
2005-07-12 00:30:00,2.26236,2.26306,2.26194,2.26266,162900000.0
2005-07-12 00:35:00,2.2623,2.26261,2.26156,2.26156,212000000.0
2005-07-12 00:40:00,2.26212,2.26287,2.26133,2.26205,180400000.0
2005-07-12 00:45:00,2.26215,2.26263,2.26162,2.26254,182800000.0
2005-07-12 00:50:00,2.26198,2.26259,2.26163,2.26252,196400000.0
2005-07-12 00:55:00,2.26214,2.26261,2.26167,2.26169,162700000.0
2005-07-12 01:00:00,2.26211,2.26288,2.26158,2.26221,147700000.0
2005-07-12 01:05:00,2.26199,2.26318,2.26198,2.26246,174900000.0
2005-07-12 01:10:00,2.2629,2.26294,2.26225,2.2628,266200001.0
2005-07-12 01:15:00,2.26289,2.26331,2.26193,2.2627,162800000.0
2005-07-12 01:20:00,2.26256,2.2628,2.26149,2.2625,190600000.0
2005-07-12 01:25:00,2.26272,2.26288,2.26112,2.26208,159400000.0
2005-07-12 01:30:00,2.26203,2.26253,2.26157,2.26204,203600000.0
2005-07-12 01:35:00,2.26224,2.26255,2.26089,2.26109,224500000.0
2005-07-12 01:40:00,2.26138,2.262,2.26105,2.26187,160700000.0
2005-07-12 01:45:00,2.26189,2.26239,2.26084,2.26136,247899999.0
2005-07-12 01:50:00,2.26262,2.26269,2.26128,2.26153,162700000.0
2005-07-12 01:55:00,2.26175,2.26215,2.2612,2.26207,173200000.0
2005-07-12 02:00:00,2.26159,2.26238,2.26127,2.26207,179300001.0
2005-07-12 02:05:00,2.2624,2.26274,2.26167,2.2618,209100000.0
2005-07-12 02:10:00,2.26154,2.26217,2.26075,2.26185,185300000.0
2005-07-12 02:15:00,2.26194,2.262,2.26081,2.26081,227600000.0
2005-07-12 02:20:00,2.26159,2.26242,2.26117,2.26172,198500000.0
2005-07-12 02:25:00,2.2617,2.26266,2.26151,2.26193,188899999.0
2005-07-12 02:30:00,2.26188,2.26246,2.2616,2.26177,157500000.0
2005-07-12 02:35:00,2.26185,2.26277,2.26135,2.26184,166400000.0
2005-07-12 02:40:00,2.26125,2.26249,2.26125,2.26235,220500000.0
2005-07-12 02:45:00,2.26181,2.26231,2.26158,2.26216,167700000.0
2005-07-12 02:50:00,2.26201,2.26279,2.26191,2.26217,163400000.0
2005-07-12 02:55:00,2.26222,2.2625,2.26172,2.26218,166400000.0
2005-07-12 03:00:00,2.26199,2.26274,2.26166,2.26217,177900000.0
2005-07-12 03:05:00,2.26235,2.26288,2.26166,2.26232,178200000.0
2005-07-12 03:10:00,2.26245,2.26265,2.26177,2.26244,218100000.0
2005-07-12 03:15:00,2.26228,2.26256,2.26177,2.26206,224600000.0
2005-07-12 03:20:00,2.26234,2.26317,2.2615,2.2615,197100000.0
2005-07-12 03:25:00,2.262,2.26261,2.26154,2.26177,170400000.0
2005-07-12 03:30:00,2.2618,2.26255,2.2611,2.26159,234800000.0
2005-07-12 03:35:00,2.26162,2.2634,2.26114,2.26316,235300000.0
2005-07-12 03:40:00,2.26297,2.26377,2.26173,2.26225,206100000.0
2005-07-12 03:45:00,2.2618,2.26318,2.26152,2.26217,195200000.0
2005-07-12 03:50:00,2.26118,2.26326,2.26082,2.26149,192200000.0
2005-07-12 03:55:00,2.26118,2.2627,2.26118,2.26216,203900000.0
2005-07-12 04:00:00,2.26242,2.26313,2.26185,2.26291,195800000.0
2005-07-12 04:05:00,2.26244,2.26336,2.26148,2.26201,208100000.0
2005-07-12 04:10:00,2.26179,2.26251,2.26133,2.26178,201900000.0
2005-07-12 04:15:00,2.26187,2.26256,2.26122,2.26161,190600000.0
2005-07-12 04:20:00,2.26169,2.26207,2.26028,2.26074,210300000.0
2005-07-12 04:25:00,2.2603,2.2614,2.25853,2.25867,191300001.0
2005-07-12 04:30:00,2.25818,2.25941,2.25694,2.25711,238200001.0
2005-07-12 04:35:00,2.25767,2.25922,2.25643,2.25718,194800002.0
2005-07-12 04:40:00,2.25744,2.25841,2.25728,2.25824,185600000.0
2005-07-12 04:45:00,2.25842,2.25886,2.25777,2.25829,171900000.0
2005-07-12 04:50:00,2.25837,2.25896,2.25813,2.25864,217700000.0
2005-07-12 04:55:00,2.25868,2.25942,2.25826,2.25927,181599999.0
2005-07-12 05:00:00,2.25944,2.25944,2.25814,2.2591,176600000.0
2005-07-12 05:05:00,2.25888,2.2597,2.25862,2.25928,230799998.0
2005-07-12 05:10:00,2.25942,2.25977,2.25831,2.25939,190600001.0
2005-07-12 05:15:00,2.2593,2.26017,2.259,2.26008,203400000.0
2005-07-12 05:20:00,2.26029,2.26055,2.25818,2.2586,193500000.0
2005-07-12 05:25:00,2.25812,2.25938,2.25729,2.25763,170000000.0
2005-07-12 05:30:00,2.25685,2.25786,2.25598,2.25737,180400001.0
2005-07-12 05:35:00,2.25713,2.25757,2.25645,2.25734,193200000.0
2005-07-12 05:40:00,2.25742,2.25867,2.25707,2.25867,183700000.0
2005-07-12 05:45:00,2.25831,2.25896,2.25763,2.25784,217900000.0
2005-07-12 05:50:00,2.25817,2.25854,2.25637,2.25701,233299999.0
2005-07-12 05:55:00,2.25688,2.25772,2.25654,2.25691,197000001.0
2005-07-12 06:00:00,2.25673,2.25723,2.25631,2.25706,159100000.0
2005-07-12 06:05:00,2.25719,2.25719,2.25602,2.25632,207600000.0
2005-07-12 06:10:00,2.2562,2.25782,2.25603,2.25762,166300000.0
2005-07-12 06:15:00,2.25758,2.25768,2.25647,2.25679,148000000.0
2005-07-12 06:20:00,2.25677,2.25748,2.25576,2.25583,208400000.0
2005-07-12 06:25:00,2.25586,2.25621,2.2525,2.2525,198200000.0
2005-07-12 06:30:00,2.25348,2.25505,2.25261,2.25486,159700000.0
2005-07-12 06:35:00,2.25427,2.25563,2.25399,2.25525,199100000.0
2005-07-12 06:40:00,2.25523,2.25582,2.25499,2.25564,233200000.0
2005-07-12 06:45:00,2.2552,2.25656,2.25513,2.2557,192600000.0
2005-07-12 06:50:00,2.25548,2.25623,2.25525,2.25583,183300000.0
2005-07-12 06:55:00,2.25577,2.25617,2.25512,2.25591,209800000.0
2005-07-12 07:00:00,2.25614,2.25635,2.2552,2.25547,229099999.0
2005-07-12 07:05:00,2.25548,2.25599,2.25474,2.25474,127200000.0
2005-07-12 07:10:00,2.25505,2.25623,2.25499,2.25582,154600000.0
2005-07-12 07:15:00,2.25604,2.25629,2.25532,2.25587,196100000.0
2005-07-12 07:20:00,2.25563,2.25617,2.25514,2.25591,223600000.0
2005-07-12 07:25:00,2.25588,2.25614,2.25507,2.25571,174599999.0
2005-07-12 07:30:00,2.25545,2.25631,2.25487,2.25519,208000001.0
2005-07-12 07:35:00,2.25551,2.25592,2.25489,2.25526,192499999.0
2005-07-12 07:40:00,2.25574,2.25586,2.25482,2.25516,162200000.0
2005-07-12 07:45:00,2.25533,2.25537,2.25421,2.25517,176600001.0
2005-07-12 07:50:00,2.25478,2.25564,2.25446,2.25476,194899998.0
2005-07-12 07:55:00,2.25487,2.25566,2.25429,2.25513,245100000.0
2005-07-12 08:00:00,2.25555,2.25637,2.25465,2.25587,258000000.0
2005-07-12 08:05:00,2.25595,2.25735,2.25559,2.2561,189900000.0
2005-07-12 08:10:00,2.25608,2.25722,2.25582,2.2565,217300000.0
2005-07-12 08:15:00,2.25661,2.25751,2.25627,2.25705,174600000.0
2005-07-12 08:20:00,2.25638,2.25801,2.25638,2.25714,173200000.0
2005-07-12 08:25:00,2.25625,2.25675,2.25556,2.25612,169600000.0
2005-07-12 08:30:00,2.25579,2.25689,2.2555,2.25635,223900000.0
2005-07-12 08:35:00,2.25627,2.25651,2.25548,2.25555,221400000.0
2005-07-12 08:40:00,2.25556,2.25658,2.25532,2.25614,189700000.0
2005-07-12 08:45:00,2.25596,2.2568,2.25578,2.2559,188700000.0
2005-07-12 08:50:00,2.25633,2.25659,2.25519,2.2552,170700000.0
2005-07-12 08:55:00,2.25563,2.25614,2.25503,2.25572,228800001.0
2005-07-12 09:00:00,2.25603,2.25663,2.25523,2.25573,193000000.0
2005-07-12 09:05:00,2.25574,2.25625,2.2553,2.25553,174700000.0
2005-07-12 09:10:00,2.25538,2.25662,2.25501,2.25605,174200000.0
2005-07-12 09:15:00,2.25652,2.25652,2.25523,2.25595,179200000.0
2005-07-12 09:20:00,2.25556,2.25688,2.25543,2.25646,237200001.0
2005-07-12 09:25:00,2.25639,2.25654,2.25459,2.25503,211400000.0
2005-07-12 09:30:00,2.2553,2.25707,2.25516,2.25635,207500000.0
2005-07-12 09:35:00,2.25633,2.2567,2.25575,2.2567,199700000.0
2005-07-12 09:40:00,2.25661,2.25704,2.25491,2.2553,195400000.0
2005-07-12 09:45:00,2.25573,2.25675,2.25498,2.25665,201700001.0
2005-07-12 09:50:00,2.2562,2.25682,2.25482,2.25521,182400000.0
2005-07-12 09:55:00,2.25498,2.25633,2.25466,2.25488,180800000.0
2005-07-12 10:00:00,2.25514,2.25597,2.25459,2.2553,171400000.0
2005-07-12 10:05:00,2.25538,2.25581,2.25421,2.25523,173600001.0
2005-07-12 10:10:00,2.25529,2.25668,2.25476,2.25578,172000000.0
2005-07-12 10:15:00,2.25606,2.25685,2.25559,2.25644,195200000.0
2005-07-12 10:20:00,2.2564,2.25713,2.25576,2.25629,219299998.0
2005-07-12 10:25:00,2.25606,2.25675,2.25542,2.25594,162700000.0
2005-07-12 10:30:00,2.25598,2.25736,2.25503,2.25599,217100000.0
2005-07-12 10:35:00,2.25602,2.25656,2.25544,2.25596,233300000.0
2005-07-12 10:40:00,2.25603,2.25659,2.25541,2.25573,216200000.0
2005-07-12 10:45:00,2.25596,2.25717,2.25558,2.25706,199299999.0
2005-07-12 10:50:00,2.25727,2.25738,2.25627,2.25692,173200000.0
2005-07-12 10:55:00,2.25655,2.25701,2.25543,2.2559,207100000.0
2005-07-12 11:00:00,2.25551,2.25684,2.25545,2.25614,166800000.0
2005-07-12 11:05:00,2.25657,2.25738,2.25592,2.25643,171800000.0
2005-07-12 11:10:00,2.25684,2.25735,2.25654,2.25735,168400000.0
2005-07-12 11:15:00,2.25729,2.25877,2.25685,2.25835,194500000.0
2005-07-12 11:20:00,2.25885,2.25977,2.25817,2.25946,154000000.0
2005-07-12 11:25:00,2.25934,2.26002,2.25887,2.25973,192000000.0
2005-07-12 11:30:00,2.25999,2.26071,2.2595,2.26034,186600000.0
2005-07-12 11:35:00,2.26055,2.26079,2.25987,2.26009,181500000.0
2005-07-12 11:40:00,2.25978,2.26108,2.25969,2.25984,175100000.0
2005-07-12 11:45:00,2.26009,2.26034,2.25916,2.25987,141200000.0
2005-07-12 11:50:00,2.26052,2.26094,2.2594,2.26017,163200000.0
2005-07-12 11:55:00,2.26016,2.26111,2.25999,2.26051,171700000.0
2005-07-12 12:00:00,2.26068,2.26097,2.26033,2.26081,146500000.0
2005-07-12 12:05:00,2.26077,2.26158,2.26025,2.26118,188900000.0
2005-07-12 12:10:00,2.26132,2.26203,2.26093,2.26134,163600000.0
2005-07-12 12:15:00,2.2614,2.26177,2.26075,2.26151,190200000.0
2005-07-12 12:20:00,2.26137,2.26201,2.26099,2.26147,213600000.0
2005-07-12 12:25:00,2.26168,2.26172,2.25895,2.25993,188300000.0
2005-07-12 12:30:00,2.26002,2.26017,2.25864,2.25952,199100000.0
2005-07-12 12:35:00,2.25942,2.26049,2.25854,2.26004,180300000.0
2005-07-12 12:40:00,2.26041,2.26054,2.25933,2.2604,226200000.0
2005-07-12 12:45:00,2.26,2.2612,2.25969,2.26104,222300000.0
2005-07-12 12:50:00,2.26123,2.26263,2.26073,2.2625,199700001.0
2005-07-12 12:55:00,2.26197,2.26275,2.26136,2.26179,188600000.0
2005-07-12 13:00:00,2.26187,2.26242,2.26118,2.26196,188400000.0
2005-07-12 13:05:00,2.26197,2.26237,2.26123,2.26152,171800000.0
2005-07-12 13:10:00,2.2625,2.26283,2.26098,2.26185,174700000.0
2005-07-12 13:15:00,2.26184,2.26208,2.26097,2.2612,219400000.0
2005-07-12 13:20:00,2.26152,2.26221,2.26049,2.2607,123600000.0
2005-07-12 13:25:00,2.26126,2.26234,2.26094,2.26151,181800000.0
2005-07-12 13:30:00,2.26117,2.26229,2.261,2.26188,195400000.0
2005-07-12 13:35:00,2.26199,2.26235,2.26144,2.26162,197700000.0
2005-07-12 13:40:00,2.26163,2.26319,2.26131,2.26229,179000000.0
2005-07-12 13:45:00,2.26215,2.26302,2.262,2.26232,145200000.0
2005-07-12 13:50:00,2.26274,2.2629,2.26132,2.2623,206100000.0
2005-07-12 13:55:00,2.26236,2.26251,2.26047,2.26159,156900000.0
2005-07-12 14:00:00,2.2613,2.26196,2.25962,2.26023,174000000.0
2005-07-12 14:05:00,2.25968,2.26107,2.25942,2.26032,166100000.0
2005-07-12 14:10:00,2.26,2.26135,2.25928,2.26135,171800000.0
2005-07-12 14:15:00,2.26092,2.26139,2.25985,2.2606,231600000.0
2005-07-12 14:20:00,2.2606,2.26194,2.26029,2.26147,191100000.0
2005-07-12 14:25:00,2.26137,2.26277,2.26075,2.26199,193199999.0
2005-07-12 14:30:00,2.26155,2.26171,2.26099,2.26163,202500000.0
2005-07-12 14:35:00,2.26167,2.26211,2.26102,2.26149,168100000.0
2005-07-12 14:40:00,2.26125,2.2618,2.26087,2.26152,182200000.0
2005-07-12 14:45:00,2.26141,2.26216,2.26124,2.26176,160200001.0
2005-07-12 14:50:00,2.26142,2.26173,2.26046,2.26122,190099999.0
2005-07-12 14:55:00,2.26121,2.26208,2.26038,2.26201,173800000.0
2005-07-12 15:00:00,2.26171,2.26189,2.26057,2.26096,204200000.0
2005-07-12 15:05:00,2.26088,2.26204,2.26083,2.26197,210600000.0
2005-07-12 15:10:00,2.26205,2.26247,2.26149,2.26244,192500000.0
2005-07-12 15:15:00,2.26233,2.26275,2.26075,2.2613,192100000.0
2005-07-12 15:20:00,2.2618,2.26235,2.26105,2.26148,158600000.0
2005-07-12 15:25:00,2.26137,2.26176,2.2601,2.26041,251400000.0
2005-07-12 15:30:00,2.26035,2.26137,2.25924,2.25944,205700000.0
2005-07-12 15:35:00,2.2594,2.26057,2.25918,2.2597,205000000.0
2005-07-12 15:40:00,2.25962,2.26005,2.25875,2.25963,184500000.0
2005-07-12 15:45:00,2.25963,2.26089,2.25899,2.2601,184000000.0
2005-07-12 15:50:00,2.26001,2.2604,2.25927,2.25987,137700000.0
2005-07-12 15:55:00,2.25971,2.26032,2.25845,2.25902,183700000.0
2005-07-12 16:00:00,2.25893,2.25995,2.25817,2.25937,205500000.0
2005-07-12 16:05:00,2.2596,2.2596,2.25845,2.25948,166800000.0
2005-07-12 16:10:00,2.25933,2.26137,2.25932,2.26022,234000000.0
2005-07-12 16:15:00,2.25982,2.26112,2.25947,2.26041,197600000.0
2005-07-12 16:20:00,2.2604,2.26073,2.2592,2.25985,157400000.0
2005-07-12 16:25:00,2.25966,2.26097,2.25937,2.26056,215699999.0
2005-07-12 16:30:00,2.26012,2.26059,2.25905,2.2599,180300000.0
2005-07-12 16:35:00,2.25994,2.2606,2.25935,2.26003,174100000.0
2005-07-12 16:40:00,2.26013,2.26093,2.25979,2.25991,182000001.0
2005-07-12 16:45:00,2.2597,2.26067,2.25903,2.26001,202899999.0
2005-07-12 16:50:00,2.26017,2.2613,2.25997,2.26122,207500000.0
2005-07-12 16:55:00,2.26068,2.26134,2.26026,2.261,188900000.0
2005-07-12 17:00:00,2.26035,2.26171,2.26001,2.2611,164100000.0
2005-07-12 17:05:00,2.2609,2.26163,2.26021,2.26078,214700000.0
2005-07-12 17:10:00,2.26077,2.26119,2.26005,2.26111,150300000.0
2005-07-12 17:15:00,2.26081,2.26206,2.26073,2.26194,152000000.0
2005-07-12 17:20:00,2.2617,2.26293,2.26047,2.26174,172200000.0
2005-07-12 17:25:00,2.26155,2.26296,2.26142,2.26295,183600000.0
2005-07-12 17:30:00,2.26297,2.26334,2.2622,2.26278,190800000.0
2005-07-12 17:35:00,2.26272,2.26272,2.26088,2.2621,250399999.0
2005-07-12 17:40:00,2.26185,2.2635,2.26168,2.26244,214499999.0
2005-07-12 17:45:00,2.262,2.26373,2.26187,2.26342,143800000.0
2005-07-12 17:50:00,2.26345,2.26428,2.26271,2.26369,179900000.0
2005-07-12 17:55:00,2.26345,2.26436,2.26307,2.26377,236999999.0
2005-07-12 18:00:00,2.26375,2.26432,2.26264,2.26306,1428300001.0
2005-07-12 18:05:00,2.26307,2.26382,2.26197,2.26277,1780700000.0
2005-07-12 18:10:00,2.26252,2.26351,2.26116,2.26201,1107700000.0
2005-07-12 18:15:00,2.26203,2.26292,2.261,2.26188,1380499999.0
2005-07-12 18:20:00,2.26196,2.26303,2.26127,2.26251,1312600000.0
2005-07-12 18:25:00,2.26271,2.26369,2.26181,2.26214,1279499999.0
2005-07-12 18:30:00,2.26207,2.26331,2.26145,2.26235,1295000000.0
2005-07-12 18:35:00,2.26252,2.26339,2.26193,2.26329,559000000.0
2005-07-12 18:40:00,2.26303,2.2634,2.26202,2.26315,613300000.0
2005-07-12 18:45:00,2.26294,2.26444,2.26244,2.26385,214200000.0
2005-07-12 18:50:00,2.26446,2.2649,2.26307,2.26468,626500000.0
2005-07-12 18:55:00,2.26455,2.26546,2.26365,2.26393,738100000.0
2005-07-12 19:00:00,2.26388,2.26472,2.26339,2.2641,452700001.0
2005-07-12 19:05:00,2.26412,2.26501,2.26362,2.26423,776299999.0
2005-07-12 19:10:00,2.26425,2.26492,2.26385,2.26442,484600000.0
2005-07-12 19:15:00,2.26452,2.26492,2.26226,2.26315,423700000.0
2005-07-12 19:20:00,2.2633,2.2646,2.26259,2.26302,549900000.0
2005-07-12 19:25:00,2.26279,2.26341,2.26162,2.26252,508600000.0
2005-07-12 19:30:00,2.26273,2.26322,2.2616,2.26235,657200000.0
2005-07-12 19:35:00,2.26215,2.26288,2.26154,2.26228,379899999.0
2005-07-12 19:40:00,2.26243,2.26266,2.26138,2.26187,375600001.0
2005-07-12 19:45:00,2.2619,2.26261,2.26149,2.26241,350000000.0
2005-07-12 19:50:00,2.26202,2.26247,2.25996,2.26044,321400000.0
2005-07-12 19:55:00,2.26035,2.26178,2.25922,2.26037,483599999.0
2005-07-12 20:00:00,2.26021,2.26077,2.25902,2.25902,252300000.0
2005-07-12 20:05:00,2.259,2.26015,2.25852,2.25857,287599999.0
2005-07-12 20:10:00,2.25883,2.25963,2.25857,2.25939,497300000.0
2005-07-12 20:15:00,2.2593,2.26023,2.25879,2.2598,553600000.0
2005-07-12 20:20:00,2.25993,2.26056,2.25919,2.25974,536500000.0
2005-07-12 20:25:00,2.2597,2.26036,2.25842,2.25913,800500000.0
2005-07-12 20:30:00,2.25905,2.26023,2.25792,2.25884,1060400000.0
2005-07-12 20:35:00,2.25929,2.2598,2.25851,2.25895,526700000.0
2005-07-12 20:40:00,2.25946,2.25985,2.25831,2.25884,649499998.0
2005-07-12 20:45:00,2.25907,2.25977,2.25832,2.25894,615100001.0
2005-07-12 20:50:00,2.25892,2.2595,2.25774,2.25839,739200000.0
2005-07-12 20:55:00,2.25867,2.25913,2.25814,2.25867,995300000.0
2005-07-12 21:00:00,2.2589,2.25923,2.25724,2.25825,797500002.0
2005-07-12 21:05:00,2.25817,2.25898,2.25783,2.25852,211700000.0
2005-07-12 21:10:00,2.25846,2.25895,2.25784,2.25885,558000002.0
2005-07-12 21:15:00,2.25867,2.25889,2.25767,2.25789,611200000.0
2005-07-12 21:20:00,2.25857,2.25901,2.25787,2.25862,816100001.0
2005-07-12 21:25:00,2.25861,2.25914,2.2581,2.25885,333800000.0
2005-07-12 21:30:00,2.25874,2.25911,2.25813,2.25866,427200001.0
2005-07-12 21:35:00,2.25907,2.25963,2.25867,2.25911,227400000.0
2005-07-12 21:40:00,2.25945,2.26042,2.25888,2.25962,379100001.0
2005-07-12 21:45:00,2.25952,2.25984,2.25889,2.259,503600000.0
2005-07-12 21:50:00,2.25994,2.25994,2.25834,2.25872,292900000.0
2005-07-12 21:55:00,2.2585,2.25943,2.2582,2.25899,385500000.0
2005-07-12 22:00:00,2.25858,2.2594,2.2579,2.25889,309200000.0
2005-07-12 22:05:00,2.25888,2.25911,2.25802,2.25847,192300000.0
2005-07-12 22:10:00,2.25895,2.2591,2.25736,2.25847,189100000.0
2005-07-12 22:15:00,2.2587,2.25912,2.25803,2.25853,337200000.0
2005-07-12 22:20:00,2.25872,2.2591,2.25818,2.25846,295700000.0
2005-07-12 22:25:00,2.25848,2.25899,2.25796,2.25875,299600000.0
2005-07-12 22:30:00,2.25871,2.25933,2.25811,2.2588,315600000.0
2005-07-12 22:35:00,2.2587,2.25942,2.25833,2.25897,193300000.0
2005-07-12 22:40:00,2.25837,2.2597,2.25837,2.25963,326700000.0
2005-07-12 22:45:00,2.25921,2.26013,2.25896,2.26007,386799999.0
2005-07-12 22:50:00,2.25999,2.26023,2.25928,2.25956,216500000.0
2005-07-12 22:55:00,2.25982,2.26017,2.259,2.25937,194800000.0
2005-07-12 23:00:00,2.2596,2.25997,2.25881,2.25954,209700000.0
2005-07-12 23:05:00,2.25918,2.26003,2.25866,2.25989,187100000.0
2005-07-12 23:10:00,2.26002,2.2611,2.25994,2.26074,134600000.0
2005-07-12 23:15:00,2.26048,2.26115,2.26033,2.26078,208100000.0
2005-07-12 23:20:00,2.26091,2.26101,2.26008,2.26084,166100000.0
2005-07-12 23:25:00,2.26092,2.26096,2.2597,2.25985,164200000.0
2005-07-12 23:30:00,2.25966,2.26032,2.25943,2.2602,174500000.0
2005-07-12 23:35:00,2.26012,2.26083,2.25996,2.26037,208500001.0
2005-07-12 23:40:00,2.26022,2.26029,2.2595,2.25985,215400000.0
2005-07-12 23:45:00,2.25988,2.26036,2.25955,2.25973,205500000.0
2005-07-12 23:50:00,2.25988,2.26038,2.25906,2.25917,204000000.0
2005-07-12 23:55:00,2.25945,2.26046,2.25907,2.25967,161300000.0
2005-07-13 00:00:00,2.25958,2.2603,2.25943,2.26005,182500001.0
2005-07-13 00:05:00,2.2599,2.26112,2.25914,2.25988,186900000.0
2005-07-13 00:10:00,2.25958,2.26085,2.2595,2.26027,189200000.0
2005-07-13 00:15:00,2.26034,2.26107,2.25984,2.26015,216299999.0
2005-07-13 00:20:00,2.26069,2.26081,2.25971,2.26068,300600000.0
2005-07-13 00:25:00,2.26043,2.26084,2.26012,2.26015,214800000.0
2005-07-13 00:30:00,2.26013,2.26111,2.26013,2.2603,164400000.0
2005-07-13 00:35:00,2.26061,2.26129,2.26013,2.26055,166300000.0
2005-07-13 00:40:00,2.26055,2.26142,2.25998,2.26044,173300000.0
2005-07-13 00:45:00,2.26073,2.26105,2.25965,2.25973,160600000.0
2005-07-13 00:50:00,2.26028,2.2611,2.25936,2.26006,167500000.0
2005-07-13 00:55:00,2.25994,2.26046,2.25955,2.25972,161100000.0
2005-07-13 01:00:00,2.25984,2.26015,2.25884,2.25907,179100000.0
2005-07-13 01:05:00,2.25942,2.26001,2.25897,2.25965,210100000.0
2005-07-13 01:10:00,2.25962,2.26039,2.25962,2.25997,204700000.0
2005-07-13 01:15:00,2.25996,2.26076,2.25964,2.26014,253300000.0
2005-07-13 01:20:00,2.25995,2.26078,2.25944,2.25962,219800001.0
2005-07-13 01:25:00,2.25984,2.26078,2.25965,2.26038,179700000.0
2005-07-13 01:30:00,2.2607,2.26085,2.25853,2.25886,184200000.0
2005-07-13 01:35:00,2.25871,2.26045,2.25835,2.25911,238300000.0
2005-07-13 01:40:00,2.25865,2.25961,2.25834,2.2588,158500000.0
2005-07-13 01:45:00,2.25874,2.2593,2.25823,2.25832,185600000.0
2005-07-13 01:50:00,2.25869,2.25955,2.25854,2.25906,188700000.0
2005-07-13 01:55:00,2.2589,2.26055,2.25845,2.26011,182900000.0
2005-07-13 02:00:00,2.26025,2.26061,2.25955,2.25992,170100000.0
2005-07-13 02:05:00,2.26022,2.26063,2.25965,2.26036,215000000.0
2005-07-13 02:10:00,2.25986,2.26044,2.25947,2.26005,203900000.0
2005-07-13 02:15:00,2.2603,2.26076,2.25907,2.26035,196400000.0
2005-07-13 02:20:00,2.26035,2.26072,2.25984,2.26045,137400000.0
2005-07-13 02:25:00,2.26052,2.26155,2.26021,2.26038,161100001.0
2005-07-13 02:30:00,2.26105,2.26129,2.26022,2.26093,192500000.0
2005-07-13 02:35:00,2.26096,2.26119,2.26006,2.26056,139700000.0
2005-07-13 02:40:00,2.25995,2.26131,2.25995,2.26113,149100000.0
2005-07-13 02:45:00,2.26143,2.26179,2.26058,2.26081,186600000.0
2005-07-13 02:50:00,2.26093,2.26156,2.26024,2.26075,151600001.0
2005-07-13 02:55:00,2.26107,2.26122,2.26,2.26048,192700001.0
2005-07-13 03:00:00,2.26023,2.26092,2.25966,2.26017,164099999.0
2005-07-13 03:05:00,2.25971,2.26068,2.25956,2.26014,177700000.0
2005-07-13 03:10:00,2.2603,2.26054,2.25885,2.25904,215500000.0
2005-07-13 03:15:00,2.25887,2.26036,2.2588,2.25925,183300000.0
2005-07-13 03:20:00,2.2593,2.26016,2.25881,2.25977,178500000.0
2005-07-13 03:25:00,2.25981,2.26015,2.25897,2.25954,157500000.0
2005-07-13 03:30:00,2.25978,2.26034,2.25937,2.26034,170200001.0
2005-07-13 03:35:00,2.26007,2.26106,2.25973,2.26081,163800000.0
2005-07-13 03:40:00,2.26025,2.26157,2.26025,2.26068,174300000.0
2005-07-13 03:45:00,2.26045,2.26113,2.26019,2.26073,180700000.0
2005-07-13 03:50:00,2.26049,2.26135,2.26016,2.26026,170400000.0
2005-07-13 03:55:00,2.26039,2.26103,2.25999,2.26092,196400001.0
2005-07-13 04:00:00,2.26102,2.26166,2.2605,2.2615,164800000.0
2005-07-13 04:05:00,2.2613,2.26155,2.26068,2.26101,209900000.0
2005-07-13 04:10:00,2.26087,2.2616,2.26062,2.26121,201799999.0
2005-07-13 04:15:00,2.26104,2.26162,2.26067,2.26117,161600000.0
2005-07-13 04:20:00,2.26127,2.26166,2.26057,2.26102,244999998.0
2005-07-13 04:25:00,2.26139,2.26147,2.26059,2.26101,220400000.0
2005-07-13 04:30:00,2.26081,2.26115,2.2604,2.2605,185800000.0
2005-07-13 04:35:00,2.26078,2.26125,2.26014,2.26094,185600000.0
2005-07-13 04:40:00,2.26092,2.26121,2.26033,2.2608,172000000.0
2005-07-13 04:45:00,2.26092,2.26131,2.25997,2.26032,186300000.0
2005-07-13 04:50:00,2.26092,2.26129,2.26031,2.26036,191800000.0
2005-07-13 04:55:00,2.2608,2.26164,2.25992,2.26098,209800000.0
2005-07-13 05:00:00,2.26125,2.26169,2.26075,2.2612,125900000.0
2005-07-13 05:05:00,2.26045,2.26183,2.26002,2.26178,153800000.0
2005-07-13 05:10:00,2.26092,2.26191,2.26065,2.26173,182599999.0
2005-07-13 05:15:00,2.26128,2.2617,2.2607,2.26139,193200000.0
2005-07-13 05:20:00,2.26134,2.26159,2.26073,2.26109,180900000.0
2005-07-13 05:25:00,2.26097,2.26161,2.26068,2.2613,140300000.0
2005-07-13 05:30:00,2.2613,2.26137,2.26025,2.26082,279800000.0
2005-07-13 05:35:00,2.26096,2.26141,2.26043,2.26128,143600000.0
2005-07-13 05:40:00,2.26098,2.26172,2.26075,2.26148,211700000.0
2005-07-13 05:45:00,2.26131,2.26155,2.2607,2.2608,175900000.0
2005-07-13 05:50:00,2.26105,2.26149,2.26075,2.26095,260900000.0
2005-07-13 05:55:00,2.26107,2.26158,2.26065,2.26144,196900000.0
2005-07-13 06:00:00,2.26151,2.26191,2.26084,2.26146,227400000.0
2005-07-13 06:05:00,2.26157,2.26189,2.26119,2.26155,197600000.0
2005-07-13 06:10:00,2.26171,2.26207,2.26105,2.26122,187200000.0
2005-07-13 06:15:00,2.26128,2.26192,2.26055,2.26105,212000000.0
2005-07-13 06:20:00,2.26117,2.26159,2.2604,2.26105,192200000.0
2005-07-13 06:25:00,2.26106,2.26176,2.26022,2.26089,164900000.0
2005-07-13 06:30:00,2.26134,2.26157,2.26057,2.26089,211700000.0
2005-07-13 06:35:00,2.26094,2.26168,2.26069,2.26116,189800000.0
2005-07-13 06:40:00,2.2612,2.26144,2.26076,2.26104,193700000.0
2005-07-13 06:45:00,2.26123,2.26167,2.26076,2.26085,176300000.0
2005-07-13 06:50:00,2.26115,2.26146,2.26078,2.26132,203400000.0
2005-07-13 06:55:00,2.26152,2.26173,2.26101,2.26164,231300000.0
2005-07-13 07:00:00,2.26153,2.26197,2.26103,2.26169,215900000.0
2005-07-13 07:05:00,2.26195,2.26225,2.26139,2.26161,197399999.0
2005-07-13 07:10:00,2.26174,2.26246,2.26134,2.26197,187600000.0
2005-07-13 07:15:00,2.26188,2.26233,2.26149,2.26197,180500000.0
2005-07-13 07:20:00,2.26166,2.2623,2.26118,2.26223,156200000.0
2005-07-13 07:25:00,2.26202,2.26216,2.26138,2.26181,162400000.0
2005-07-13 07:30:00,2.26188,2.26292,2.26173,2.2623,157300000.0
2005-07-13 07:35:00,2.26164,2.26277,2.26133,2.26219,182300000.0
2005-07-13 07:40:00,2.26225,2.26246,2.26152,2.26172,190000000.0
2005-07-13 07:45:00,2.26161,2.26185,2.26052,2.26149,139500000.0
2005-07-13 07:50:00,2.2616,2.26181,2.26072,2.2611,149400000.0
2005-07-13 07:55:00,2.26108,2.26173,2.26073,2.26111,175000000.0
2005-07-13 08:00:00,2.26153,2.26153,2.26047,2.2609,211600001.0
2005-07-13 08:05:00,2.26081,2.26142,2.26053,2.26114,154900000.0
2005-07-13 08:10:00,2.26105,2.26166,2.26051,2.2613,168600000.0
2005-07-13 08:15:00,2.26101,2.26141,2.26029,2.26129,212099999.0
2005-07-13 08:20:00,2.26106,2.26154,2.26068,2.26143,182300000.0
2005-07-13 08:25:00,2.26139,2.26174,2.26069,2.26123,185900000.0
2005-07-13 08:30:00,2.26147,2.26183,2.26016,2.2602,216600000.0
2005-07-13 08:35:00,2.26015,2.26097,2.25991,2.26097,196300000.0
2005-07-13 08:40:00,2.26101,2.26177,2.26061,2.26085,167300000.0
2005-07-13 08:45:00,2.2616,2.26233,2.26073,2.26223,241700000.0
2005-07-13 08:50:00,2.26225,2.26242,2.26154,2.26179,156600000.0
2005-07-13 08:55:00,2.26181,2.26261,2.26153,2.26205,179500000.0
2005-07-13 09:00:00,2.262,2.26359,2.26176,2.26359,162500000.0
2005-07-13 09:05:00,2.26378,2.26427,2.26327,2.26368,191100000.0
2005-07-13 09:10:00,2.26399,2.26416,2.26281,2.26283,158100000.0
2005-07-13 09:15:00,2.26277,2.26402,2.26237,2.26356,160700000.0
2005-07-13 09:20:00,2.2635,2.26391,2.26267,2.2634,214499999.0
2005-07-13 09:25:00,2.26352,2.26404,2.26273,2.26299,155500000.0
2005-07-13 09:30:00,2.26328,2.26364,2.26233,2.26259,198899999.0
2005-07-13 09:35:00,2.26292,2.26364,2.26201,2.26284,155000000.0
2005-07-13 09:40:00,2.26286,2.26311,2.26221,2.2629,141500000.0
2005-07-13 09:45:00,2.26228,2.26266,2.26125,2.26175,231700000.0
2005-07-13 09:50:00,2.2618,2.26283,2.25969,2.25984,192900000.0
2005-07-13 09:55:00,2.26012,2.26124,2.25913,2.25927,178900000.0
2005-07-13 10:00:00,2.2594,2.25963,2.25846,2.25892,185500000.0
2005-07-13 10:05:00,2.2588,2.2599,2.2582,2.25929,207500000.0
2005-07-13 10:10:00,2.25918,2.26048,2.25883,2.26037,186700000.0
2005-07-13 10:15:00,2.2603,2.26043,2.25914,2.25977,151500000.0
2005-07-13 10:20:00,2.25975,2.26046,2.25838,2.25874,223000000.0
2005-07-13 10:25:00,2.25838,2.25973,2.25823,2.25855,221000000.0
2005-07-13 10:30:00,2.25785,2.25902,2.25766,2.25877,139200000.0
2005-07-13 10:35:00,2.25925,2.25943,2.25756,2.25759,196100000.0
2005-07-13 10:40:00,2.25728,2.25868,2.25449,2.25449,193100000.0
2005-07-13 10:45:00,2.2548,2.25493,2.25299,2.25431,224800000.0
2005-07-13 10:50:00,2.2547,2.25494,2.25382,2.25458,169900000.0
2005-07-13 10:55:00,2.25487,2.25636,2.25446,2.25563,258400000.0
2005-07-13 11:00:00,2.2554,2.25617,2.25494,2.25553,233500000.0
2005-07-13 11:05:00,2.25526,2.25622,2.25506,2.25622,176100000.0
2005-07-13 11:10:00,2.25592,2.257,2.25577,2.25593,225399999.0
2005-07-13 11:15:00,2.2559,2.2569,2.2551,2.25629,195999999.0
2005-07-13 11:20:00,2.25695,2.25695,2.25544,2.25641,191499999.0
2005-07-13 11:25:00,2.2567,2.2567,2.25454,2.2558,205099999.0
2005-07-13 11:30:00,2.25649,2.25707,2.25536,2.25555,205300000.0
2005-07-13 11:35:00,2.25608,2.25775,2.25597,2.25775,207400000.0
2005-07-13 11:40:00,2.2574,2.25788,2.25646,2.25774,194100000.0
2005-07-13 11:45:00,2.25805,2.25844,2.25701,2.25701,138300000.0
2005-07-13 11:50:00,2.2572,2.25865,2.2571,2.25782,145700000.0
2005-07-13 11:55:00,2.25821,2.25827,2.25672,2.25705,200800000.0
2005-07-13 12:00:00,2.25663,2.2595,2.25653,2.25804,185900000.0
2005-07-13 12:05:00,2.25808,2.2591,2.25681,2.25724,197700000.0
2005-07-13 12:10:00,2.25835,2.25875,2.25721,2.25788,197100001.0
2005-07-13 12:15:00,2.25705,2.25866,2.25648,2.25826,213700001.0
2005-07-13 12:20:00,2.25858,2.259,2.2578,2.25866,160300000.0
2005-07-13 12:25:00,2.25823,2.25902,2.25609,2.25879,217099999.0
2005-07-13 12:30:00,2.25872,2.25918,2.25685,2.25774,172000000.0
2005-07-13 12:35:00,2.25728,2.25853,2.25679,2.2577,189199999.0
2005-07-13 12:40:00,2.25773,2.25807,2.25736,2.25777,274100000.0
2005-07-13 12:45:00,2.25772,2.25841,2.25712,2.25798,196900000.0
2005-07-13 12:50:00,2.25779,2.25848,2.25728,2.25813,180900000.0
2005-07-13 12:55:00,2.25813,2.25982,2.25794,2.25949,188199999.0
2005-07-13 13:00:00,2.25943,2.25959,2.25819,2.25904,259100001.0
2005-07-13 13:05:00,2.25895,2.25954,2.25809,2.25954,154400000.0
2005-07-13 13:10:00,2.2595,2.25959,2.25815,2.25866,172500000.0
2005-07-13 13:15:00,2.25892,2.25944,2.2578,2.25934,186100000.0
2005-07-13 13:20:00,2.25901,2.25984,2.25854,2.25966,190100000.0
2005-07-13 13:25:00,2.25955,2.25982,2.25882,2.25898,198600001.0
2005-07-13 13:30:00,2.25912,2.26014,2.25879,2.25972,193200000.0
2005-07-13 13:35:00,2.26005,2.26067,2.25914,2.26044,175200000.0
2005-07-13 13:40:00,2.26005,2.26075,2.25882,2.25888,203200000.0
2005-07-13 13:45:00,2.2597,2.26024,2.25862,2.25911,190600000.0
2005-07-13 13:50:00,2.25906,2.25998,2.25863,2.25959,225300001.0
2005-07-13 13:55:00,2.25945,2.26054,2.25931,2.25996,198600000.0
2005-07-13 14:00:00,2.26047,2.26056,2.25939,2.25969,167000000.0
2005-07-13 14:05:00,2.25983,2.26045,2.25896,2.25917,200600000.0
2005-07-13 14:10:00,2.26035,2.26035,2.25873,2.25905,208700000.0
2005-07-13 14:15:00,2.25942,2.2601,2.25871,2.25953,188000000.0
2005-07-13 14:20:00,2.25925,2.25963,2.25865,2.25875,208100000.0
2005-07-13 14:25:00,2.25855,2.25996,2.25854,2.25996,176500000.0
2005-07-13 14:30:00,2.2602,2.26312,2.26003,2.26153,209000000.0
2005-07-13 14:35:00,2.26202,2.26207,2.25956,2.25987,199299999.0
2005-07-13 14:40:00,2.25955,2.26119,2.25945,2.25977,218699999.0
2005-07-13 14:45:00,2.26,2.26012,2.25814,2.25901,183200000.0
2005-07-13 14:50:00,2.25853,2.2606,2.25853,2.25992,163000000.0
2005-07-13 14:55:00,2.26013,2.26088,2.25944,2.26066,180300000.0
2005-07-13 15:00:00,2.26046,2.26205,2.26042,2.26167,200200000.0
2005-07-13 15:05:00,2.26165,2.26247,2.26091,2.26231,158300000.0
2005-07-13 15:10:00,2.26191,2.26258,2.26164,2.26217,170200000.0
2005-07-13 15:15:00,2.26218,2.26315,2.26193,2.26304,205100000.0
2005-07-13 15:20:00,2.2632,2.26389,2.26192,2.26216,151900000.0
2005-07-13 15:25:00,2.26228,2.2633,2.26151,2.26165,197100001.0
2005-07-13 15:30:00,2.26228,2.26285,2.26158,2.26254,214600001.0
2005-07-13 15:35:00,2.2619,2.26246,2.26149,2.26201,181200000.0
2005-07-13 15:40:00,2.26199,2.26267,2.26098,2.26178,183800000.0
2005-07-13 15:45:00,2.26187,2.26245,2.26148,2.26169,206300000.0
2005-07-13 15:50:00,2.26199,2.26234,2.2611,2.26169,193900000.0
2005-07-13 15:55:00,2.26098,2.2621,2.26087,2.26099,178500000.0
2005-07-13 16:00:00,2.26104,2.26155,2.26036,2.26127,196500000.0
2005-07-13 16:05:00,2.26089,2.26121,2.26036,2.26096,226300000.0
2005-07-13 16:10:00,2.26112,2.26139,2.26008,2.26069,191800000.0
2005-07-13 16:15:00,2.26046,2.26142,2.26031,2.26116,148200000.0
2005-07-13 16:20:00,2.26147,2.26155,2.26,2.26105,186600000.0
2005-07-13 16:25:00,2.26144,2.26144,2.26014,2.26066,187100000.0
2005-07-13 16:30:00,2.26043,2.26164,2.26024,2.26134,233700000.0
2005-07-13 16:35:00,2.26125,2.26227,2.26084,2.26189,166000000.0
2005-07-13 16:40:00,2.2612,2.26233,2.26075,2.26193,201700000.0
2005-07-13 16:45:00,2.26177,2.26238,2.26118,2.26181,231400000.0
2005-07-13 16:50:00,2.26154,2.26328,2.26085,2.26138,237900001.0
2005-07-13 16:55:00,2.26152,2.26258,2.26115,2.26254,141900000.0
2005-07-13 17:00:00,2.26255,2.26443,2.262,2.26302,197000001.0
2005-07-13 17:05:00,2.26265,2.26372,2.26258,2.26306,194200000.0
2005-07-13 17:10:00,2.26334,2.26425,2.26298,2.26383,195600000.0
2005-07-13 17:15:00,2.26389,2.26414,2.26229,2.26368,168900000.0
2005-07-13 17:20:00,2.26377,2.26382,2.26149,2.26185,231699997.0
2005-07-13 17:25:00,2.26113,2.26226,2.26112,2.2619,174300000.0
2005-07-13 17:30:00,2.26171,2.2625,2.26154,2.2624,212200000.0
2005-07-13 17:35:00,2.26262,2.2631,2.26214,2.26236,168300000.0
2005-07-13 17:40:00,2.26272,2.2629,2.26175,2.26262,190800000.0
2005-07-13 17:45:00,2.26235,2.26289,2.26174,2.26209,161900000.0
2005-07-13 17:50:00,2.2624,2.26342,2.26198,2.26319,185200000.0
2005-07-13 17:55:00,2.26298,2.26446,2.26286,2.2638,215500000.0
2005-07-13 18:00:00,2.26404,2.26506,2.26305,2.26414,1522099998.0
2005-07-13 18:05:00,2.26414,2.26469,2.26341,2.26409,1833899997.0
2005-07-13 18:10:00,2.2641,2.26448,2.26321,2.26385,1228599999.0
2005-07-13 18:15:00,2.26361,2.26448,2.26305,2.26325,1409699999.0
2005-07-13 18:20:00,2.26366,2.26414,2.26298,2.26373,1402799997.0
2005-07-13 18:25:00,2.26384,2.26416,2.26314,2.26367,1392199999.0
2005-07-13 18:30:00,2.2636,2.26544,2.2635,2.2652,1206599999.0
2005-07-13 18:35:00,2.26458,2.26532,2.2631,2.26337,635000000.0
2005-07-13 18:40:00,2.26355,2.26496,2.26235,2.2631,684500000.0
2005-07-13 18:45:00,2.26316,2.2643,2.26287,2.2643,298199998.0
2005-07-13 18:50:00,2.26418,2.26452,2.26313,2.26375,614200001.0
2005-07-13 18:55:00,2.26377,2.26449,2.26351,2.26406,690100000.0
2005-07-13 19:00:00,2.26388,2.26454,2.26351,2.26408,408700000.0
2005-07-13 19:05:00,2.26417,2.26503,2.26351,2.26503,733700000.0
2005-07-13 19:10:00,2.26466,2.26518,2.26354,2.26416,478500002.0
2005-07-13 19:15:00,2.26418,2.26465,2.26377,2.26455,374700000.0
2005-07-13 19:20:00,2.26438,2.26496,2.26348,2.26422,522600000.0
2005-07-13 19:25:00,2.26433,2.26459,2.26351,2.26434,489999999.0
2005-07-13 19:30:00,2.2644,2.26524,2.26406,2.26471,610400001.0
2005-07-13 19:35:00,2.2645,2.26568,2.2641,2.26486,388100000.0
2005-07-13 19:40:00,2.26515,2.26559,2.26411,2.26486,385400000.0
2005-07-13 19:45:00,2.26498,2.26567,2.26452,2.26527,368300000.0
2005-07-13 19:50:00,2.26517,2.26581,2.26448,2.2654,324300000.0
2005-07-13 19:55:00,2.26521,2.26594,2.26479,2.26562,415199999.0
2005-07-13 20:00:00,2.26559,2.26694,2.26551,2.26604,300500000.0
2005-07-13 20:05:00,2.26578,2.26721,2.26553,2.26687,215300000.0
2005-07-13 20:10:00,2.26638,2.26719,2.26592,2.26684,489700000.0
2005-07-13 20:15:00,2.2669,2.26799,2.26613,2.26772,527300000.0
2005-07-13 20:20:00,2.26744,2.26882,2.26726,2.26879,690599999.0
2005-07-13 20:25:00,2.26852,2.27107,2.26735,2.26921,881199998.0
2005-07-13 20:30:00,2.27,2.2716,2.26963,2.2707,1159100000.0
2005-07-13 20:35:00,2.2705,2.27219,2.26995,2.27087,497100000.0
2005-07-13 20:40:00,2.27073,2.27178,2.27042,2.27154,638900001.0
2005-07-13 20:45:00,2.27131,2.27195,2.2709,2.27172,577900001.0
2005-07-13 20:50:00,2.27134,2.27278,2.27124,2.27256,719700000.0
2005-07-13 20:55:00,2.27243,2.27251,2.27118,2.27172,1009100001.0
2005-07-13 21:00:00,2.27182,2.27273,2.27091,2.27169,807999999.0
2005-07-13 21:05:00,2.27175,2.27234,2.27124,2.27234,225800000.0
2005-07-13 21:10:00,2.27223,2.27289,2.27161,2.27255,526000002.0
2005-07-13 21:15:00,2.27283,2.27392,2.27205,2.2732,609500000.0
2005-07-13 21:20:00,2.27363,2.27498,2.27291,2.27391,735499999.0
2005-07-13 21:25:00,2.27346,2.27496,2.2733,2.27425,276299998.0
2005-07-13 21:30:00,2.27469,2.27474,2.27366,2.27394,504100001.0
2005-07-13 21:35:00,2.27482,2.27482,2.27358,2.27381,287000000.0
2005-07-13 21:40:00,2.274,2.2745,2.27309,2.27379,389900000.0
2005-07-13 21:45:00,2.27384,2.27474,2.27259,2.27371,396700000.0
2005-07-13 21:50:00,2.27344,2.27493,2.27304,2.27436,300600000.0
2005-07-13 21:55:00,2.27437,2.27484,2.27388,2.27465,383600001.0
2005-07-13 22:00:00,2.27488,2.27543,2.27409,2.27475,368000000.0
2005-07-13 22:05:00,2.2745,2.27609,2.27392,2.27543,196800000.0
2005-07-13 22:10:00,2.27548,2.27582,2.27494,2.27539,213800001.0
2005-07-13 22:15:00,2.27514,2.27621,2.27442,2.27539,332200000.0
2005-07-13 22:20:00,2.27553,2.276,2.27501,2.27505,285200000.0
2005-07-13 22:25:00,2.2754,2.27579,2.27468,2.27552,327099999.0
2005-07-13 22:30:00,2.27557,2.27579,2.27455,2.27542,317600000.0
2005-07-13 22:35:00,2.27542,2.27542,2.27412,2.27472,175900000.0
2005-07-13 22:40:00,2.2743,2.2751,2.27388,2.27465,337900000.0
2005-07-13 22:45:00,2.27436,2.27533,2.27417,2.27514,345800001.0
2005-07-13 22:50:00,2.27505,2.27556,2.27446,2.27517,273600001.0
2005-07-13 22:55:00,2.27518,2.27586,2.27471,2.27572,172600000.0
2005-07-13 23:00:00,2.27592,2.27612,2.27405,2.27522,157500000.0
2005-07-13 23:05:00,2.27479,2.27506,2.27376,2.27415,191300000.0
2005-07-13 23:10:00,2.27423,2.2748,2.27365,2.27425,125300000.0
2005-07-13 23:15:00,2.27414,2.27462,2.27324,2.27383,154600000.0
2005-07-13 23:20:00,2.27383,2.27508,2.27363,2.27443,205100001.0
2005-07-13 23:25:00,2.27429,2.2749,2.27391,2.27417,203500000.0
2005-07-13 23:30:00,2.27497,2.27499,2.27372,2.27439,215200000.0
2005-07-13 23:35:00,2.27393,2.27514,2.27372,2.27514,214000000.0
2005-07-13 23:40:00,2.27512,2.27538,2.27398,2.2752,184100000.0
2005-07-13 23:45:00,2.27459,2.27536,2.2743,2.27516,208200000.0
2005-07-13 23:50:00,2.2752,2.2752,2.2745,2.27493,171000000.0
2005-07-13 23:55:00,2.27482,2.27516,2.27418,2.27479,198099998.0
2005-07-14 00:00:00,2.27433,2.27522,2.27427,2.2749,170600000.0
2005-07-14 00:05:00,2.27508,2.27539,2.27438,2.27491,159800000.0
2005-07-14 00:10:00,2.27473,2.27535,2.27445,2.2746,173100000.0
2005-07-14 00:15:00,2.27444,2.27512,2.27403,2.27427,147200000.0
2005-07-14 00:20:00,2.27423,2.27561,2.27405,2.27505,193200000.0
2005-07-14 00:25:00,2.27514,2.2762,2.27463,2.2758,183000000.0
2005-07-14 00:30:00,2.27583,2.27753,2.27556,2.27668,201200000.0
2005-07-14 00:35:00,2.27642,2.27687,2.27566,2.27607,201500000.0
2005-07-14 00:40:00,2.27582,2.2766,2.27564,2.27591,174100000.0
2005-07-14 00:45:00,2.27573,2.277,2.27562,2.2768,152400000.0
2005-07-14 00:50:00,2.27633,2.27695,2.27612,2.2762,154700000.0
2005-07-14 00:55:00,2.27601,2.27704,2.2756,2.27671,141400000.0
2005-07-14 01:00:00,2.2768,2.27724,2.27583,2.27604,210699999.0
2005-07-14 01:05:00,2.27615,2.27674,2.27556,2.27667,198700000.0
2005-07-14 01:10:00,2.27656,2.27678,2.27557,2.27601,154000000.0
2005-07-14 01:15:00,2.27579,2.27656,2.27507,2.27609,213899998.0
2005-07-14 01:20:00,2.27592,2.27661,2.27525,2.27591,176900000.0
2005-07-14 01:25:00,2.27555,2.27621,2.27415,2.27506,210200000.0
2005-07-14 01:30:00,2.27543,2.2756,2.2733,2.27386,209500000.0
2005-07-14 01:35:00,2.274,2.27433,2.27341,2.27365,191700000.0
2005-07-14 01:40:00,2.2736,2.27397,2.27231,2.27255,166100000.0
2005-07-14 01:45:00,2.27322,2.27329,2.27214,2.27269,187700000.0
2005-07-14 01:50:00,2.27237,2.27306,2.27205,2.27263,188900001.0
2005-07-14 01:55:00,2.27266,2.27266,2.27121,2.27167,186900000.0
2005-07-14 02:00:00,2.27166,2.27272,2.27157,2.27247,177900000.0
2005-07-14 02:05:00,2.27265,2.27275,2.27172,2.27263,227500000.0
2005-07-14 02:10:00,2.27256,2.27291,2.27186,2.27227,223200000.0
2005-07-14 02:15:00,2.27217,2.2729,2.27166,2.27259,201400000.0
2005-07-14 02:20:00,2.27245,2.27261,2.2715,2.27213,225999998.0
2005-07-14 02:25:00,2.27211,2.27213,2.27125,2.2717,186400000.0
2005-07-14 02:30:00,2.27209,2.27237,2.27151,2.27221,172900000.0
2005-07-14 02:35:00,2.27207,2.27276,2.27182,2.27245,159300001.0
2005-07-14 02:40:00,2.27222,2.273,2.27195,2.2725,152600000.0
2005-07-14 02:45:00,2.27216,2.2724,2.27152,2.27189,239400000.0
2005-07-14 02:50:00,2.27222,2.27257,2.27156,2.27236,136500000.0
2005-07-14 02:55:00,2.27268,2.27292,2.27185,2.27215,172200000.0
2005-07-14 03:00:00,2.27239,2.27301,2.27196,2.27224,134700000.0
2005-07-14 03:05:00,2.27272,2.27292,2.27194,2.27266,141700000.0
2005-07-14 03:10:00,2.27222,2.2728,2.27189,2.27267,206400000.0
2005-07-14 03:15:00,2.27245,2.27325,2.27182,2.27238,152500000.0
2005-07-14 03:20:00,2.27268,2.2743,2.27204,2.27417,188499999.0
2005-07-14 03:25:00,2.27363,2.27461,2.27291,2.27431,183200000.0
2005-07-14 03:30:00,2.27447,2.2747,2.27353,2.27444,198100000.0
2005-07-14 03:35:00,2.2743,2.27483,2.27395,2.27423,173100000.0
2005-07-14 03:40:00,2.27421,2.27472,2.27379,2.2741,183600000.0
2005-07-14 03:45:00,2.2744,2.27498,2.27391,2.27474,222900000.0
2005-07-14 03:50:00,2.27418,2.27561,2.27418,2.27504,147800000.0
2005-07-14 03:55:00,2.27513,2.27609,2.27482,2.27549,152000000.0
2005-07-14 04:00:00,2.27582,2.27782,2.27571,2.27663,168300000.0
2005-07-14 04:05:00,2.2771,2.27756,2.27633,2.2767,212900000.0
2005-07-14 04:10:00,2.27657,2.27727,2.27587,2.27593,187400000.0
2005-07-14 04:15:00,2.27583,2.27617,2.27391,2.27438,164900000.0
2005-07-14 04:20:00,2.27453,2.27534,2.27435,2.27481,201100000.0
2005-07-14 04:25:00,2.27534,2.27561,2.2746,2.27536,192400000.0
2005-07-14 04:30:00,2.27483,2.27562,2.27471,2.27525,201200000.0
2005-07-14 04:35:00,2.27527,2.27592,2.27428,2.27545,194700000.0
2005-07-14 04:40:00,2.27551,2.27565,2.27456,2.27456,217100000.0
2005-07-14 04:45:00,2.27499,2.27582,2.27469,2.27539,148500000.0
2005-07-14 04:50:00,2.27585,2.27585,2.27488,2.27565,196300000.0
2005-07-14 04:55:00,2.27597,2.27608,2.27468,2.27487,201300000.0
2005-07-14 05:00:00,2.27493,2.27563,2.27443,2.27553,177900000.0
2005-07-14 05:05:00,2.27602,2.27603,2.27515,2.2753,187000000.0
2005-07-14 05:10:00,2.2758,2.27622,2.27539,2.27592,167100000.0
2005-07-14 05:15:00,2.27595,2.27624,2.27535,2.27613,198300000.0
2005-07-14 05:20:00,2.2756,2.27682,2.27534,2.27635,153000000.0
2005-07-14 05:25:00,2.27608,2.27677,2.27571,2.27605,164600000.0
2005-07-14 05:30:00,2.27658,2.27691,2.27585,2.2765,195900000.0
2005-07-14 05:35:00,2.27622,2.27687,2.27593,2.27617,196100000.0
2005-07-14 05:40:00,2.27615,2.27672,2.2757,2.27597,173300000.0
2005-07-14 05:45:00,2.27624,2.27679,2.27582,2.27612,171900000.0
2005-07-14 05:50:00,2.27665,2.27706,2.27604,2.27649,185500000.0
2005-07-14 05:55:00,2.27619,2.27689,2.27585,2.27636,175999999.0
2005-07-14 06:00:00,2.27629,2.27654,2.27507,2.27596,143500000.0
2005-07-14 06:05:00,2.27582,2.27638,2.27531,2.27594,144600000.0
2005-07-14 06:10:00,2.27602,2.27636,2.2754,2.27626,250299999.0
2005-07-14 06:15:00,2.27625,2.2769,2.2756,2.2756,160200000.0
2005-07-14 06:20:00,2.27575,2.27632,2.27536,2.27617,188900000.0
2005-07-14 06:25:00,2.27597,2.27617,2.27522,2.27569,160000000.0
2005-07-14 06:30:00,2.27605,2.27719,2.27571,2.27626,159000000.0
2005-07-14 06:35:00,2.2766,2.27718,2.2761,2.2767,207000000.0
2005-07-14 06:40:00,2.27682,2.27704,2.276,2.27643,166800000.0
2005-07-14 06:45:00,2.27611,2.27719,2.27611,2.27646,199999999.0
2005-07-14 06:50:00,2.27667,2.27721,2.27615,2.27689,235600000.0
2005-07-14 06:55:00,2.2766,2.27705,2.27603,2.27681,172100000.0
2005-07-14 07:00:00,2.2769,2.2773,2.27647,2.27724,152700000.0
2005-07-14 07:05:00,2.27713,2.27743,2.27666,2.27716,177400000.0
2005-07-14 07:10:00,2.27706,2.27742,2.27644,2.27698,204200001.0
2005-07-14 07:15:00,2.27747,2.2776,2.27659,2.27729,207300000.0
2005-07-14 07:20:00,2.27715,2.27737,2.27661,2.27677,193100000.0
2005-07-14 07:25:00,2.27666,2.27739,2.2762,2.27641,154000000.0
2005-07-14 07:30:00,2.27675,2.27784,2.27658,2.27732,163400000.0
2005-07-14 07:35:00,2.27694,2.27797,2.27669,2.27731,157200001.0
2005-07-14 07:40:00,2.27733,2.27765,2.27686,2.277,200700001.0
2005-07-14 07:45:00,2.27713,2.27742,2.27643,2.27714,184200000.0
2005-07-14 07:50:00,2.27708,2.27722,2.276,2.27613,163200000.0
2005-07-14 07:55:00,2.27591,2.27628,2.27555,2.27613,201600000.0
2005-07-14 08:00:00,2.27615,2.27628,2.27486,2.27536,136600000.0
2005-07-14 08:05:00,2.27525,2.27556,2.27455,2.27519,193400000.0
2005-07-14 08:10:00,2.27471,2.27543,2.27319,2.27439,170400000.0
2005-07-14 08:15:00,2.27446,2.27507,2.27427,2.27453,200600001.0
2005-07-14 08:20:00,2.27493,2.27518,2.27383,2.27383,173100000.0
2005-07-14 08:25:00,2.2747,2.27546,2.27421,2.27546,131300000.0
2005-07-14 08:30:00,2.27491,2.27558,2.27352,2.27399,208500000.0
2005-07-14 08:35:00,2.27395,2.27427,2.27272,2.27348,190800000.0
2005-07-14 08:40:00,2.27333,2.27404,2.27307,2.27358,256500000.0
2005-07-14 08:45:00,2.27392,2.27392,2.2725,2.2725,178600000.0
2005-07-14 08:50:00,2.27283,2.27295,2.2714,2.27202,179300000.0
2005-07-14 08:55:00,2.27223,2.2732,2.27188,2.27216,182700000.0
2005-07-14 09:00:00,2.27249,2.2728,2.27119,2.27121,196900000.0
2005-07-14 09:05:00,2.27178,2.27189,2.27015,2.2705,173400000.0
2005-07-14 09:10:00,2.271,2.27116,2.27011,2.2708,190400000.0
2005-07-14 09:15:00,2.27102,2.27202,2.27045,2.2718,198200000.0
2005-07-14 09:20:00,2.27132,2.27248,2.27122,2.27247,191200001.0
2005-07-14 09:25:00,2.27234,2.27274,2.27146,2.27185,171100000.0
2005-07-14 09:30:00,2.27187,2.27238,2.27082,2.27109,171600000.0
2005-07-14 09:35:00,2.27102,2.27196,2.27042,2.27116,176500000.0
2005-07-14 09:40:00,2.27087,2.27193,2.2707,2.27168,162200000.0
2005-07-14 09:45:00,2.27169,2.27254,2.27115,2.27116,160600000.0
2005-07-14 09:50:00,2.27153,2.27207,2.27107,2.27168,144100000.0
2005-07-14 09:55:00,2.27195,2.27279,2.27148,2.27231,177100001.0
2005-07-14 10:00:00,2.27186,2.27239,2.27006,2.27085,215200001.0
2005-07-14 10:05:00,2.271,2.27191,2.27023,2.27023,142300000.0
2005-07-14 10:10:00,2.27072,2.27091,2.26954,2.27026,194700000.0
2005-07-14 10:15:00,2.27033,2.27061,2.26934,2.26958,191400000.0
2005-07-14 10:20:00,2.26923,2.27048,2.26923,2.2698,216100000.0
2005-07-14 10:25:00,2.27002,2.27085,2.26945,2.27085,167700000.0
2005-07-14 10:30:00,2.27072,2.27101,2.2691,2.26929,182300000.0
2005-07-14 10:35:00,2.26895,2.26932,2.26755,2.26856,216400000.0
2005-07-14 10:40:00,2.2686,2.2695,2.26824,2.26904,184000000.0
2005-07-14 10:45:00,2.26902,2.26954,2.2684,2.26861,162100000.0
2005-07-14 10:50:00,2.26887,2.27021,2.26839,2.27014,184200001.0
2005-07-14 10:55:00,2.26989,2.27073,2.26924,2.2704,257600000.0
2005-07-14 11:00:00,2.27014,2.27049,2.26931,2.26951,190100000.0
2005-07-14 11:05:00,2.26932,2.26982,2.26859,2.26859,170500000.0
2005-07-14 11:10:00,2.2685,2.26964,2.2685,2.2694,218199999.0
2005-07-14 11:15:00,2.26924,2.27001,2.26881,2.26976,177700000.0
2005-07-14 11:20:00,2.26975,2.27032,2.26925,2.26965,194200001.0
2005-07-14 11:25:00,2.26947,2.27021,2.26903,2.26982,223200000.0
2005-07-14 11:30:00,2.26984,2.27049,2.26947,2.26988,177200000.0
2005-07-14 11:35:00,2.26996,2.27073,2.26931,2.26943,207500000.0
2005-07-14 11:40:00,2.26947,2.27049,2.26894,2.26937,196199999.0
2005-07-14 11:45:00,2.26952,2.26985,2.26892,2.26966,152100000.0
2005-07-14 11:50:00,2.26914,2.2698,2.26877,2.26941,190299999.0
2005-07-14 11:55:00,2.2694,2.26984,2.26874,2.26892,177499998.0
2005-07-14 12:00:00,2.26837,2.26874,2.26784,2.26834,154100000.0
2005-07-14 12:05:00,2.26865,2.26883,2.26752,2.26769,167100000.0
2005-07-14 12:10:00,2.26763,2.26815,2.26613,2.2667,150400000.0
2005-07-14 12:15:00,2.26693,2.26756,2.26642,2.26683,202600000.0
2005-07-14 12:20:00,2.26708,2.26735,2.26603,2.26704,196600000.0
2005-07-14 12:25:00,2.26702,2.26816,2.26676,2.26788,206300000.0
2005-07-14 12:30:00,2.26763,2.26813,2.26712,2.26743,223200000.0
2005-07-14 12:35:00,2.26747,2.26803,2.26674,2.26706,195500002.0
2005-07-14 12:40:00,2.26665,2.26804,2.26656,2.26775,242700001.0
2005-07-14 12:45:00,2.26791,2.26828,2.2671,2.26766,222300000.0
2005-07-14 12:50:00,2.26805,2.26843,2.26752,2.2683,197200000.0
2005-07-14 12:55:00,2.2681,2.26831,2.26722,2.26827,174900000.0
2005-07-14 13:00:00,2.26821,2.2689,2.26761,2.26787,217100000.0
2005-07-14 13:05:00,2.26788,2.26861,2.26708,2.26754,193099999.0
2005-07-14 13:10:00,2.26778,2.26917,2.26734,2.26877,202200000.0
2005-07-14 13:15:00,2.26865,2.26899,2.26773,2.26852,186500000.0
2005-07-14 13:20:00,2.2683,2.26929,2.26816,2.26875,219599999.0
2005-07-14 13:25:00,2.26887,2.26904,2.26768,2.26882,197900000.0
2005-07-14 13:30:00,2.26905,2.26935,2.26836,2.26891,270700000.0
2005-07-14 13:35:00,2.26875,2.26956,2.26845,2.26956,208999999.0
2005-07-14 13:40:00,2.26963,2.27017,2.26896,2.26987,180700000.0
2005-07-14 13:45:00,2.26958,2.2701,2.26919,2.26976,171299998.0
2005-07-14 13:50:00,2.26947,2.26992,2.26905,2.26966,176200001.0
2005-07-14 13:55:00,2.26903,2.2698,2.26822,2.26822,204900001.0
2005-07-14 14:00:00,2.26798,2.26931,2.26781,2.26858,204900001.0
2005-07-14 14:05:00,2.26855,2.26943,2.26823,2.26893,146700000.0
2005-07-14 14:10:00,2.269,2.27006,2.26845,2.27006,189999999.0
2005-07-14 14:15:00,2.26963,2.27027,2.26942,2.26981,177600000.0
2005-07-14 14:20:00,2.26997,2.27027,2.26854,2.26961,200200000.0
2005-07-14 14:25:00,2.26965,2.27004,2.26817,2.26817,196500000.0
2005-07-14 14:30:00,2.2689,2.27016,2.26802,2.26982,188800000.0
2005-07-14 14:35:00,2.27002,2.27069,2.26929,2.26955,196400001.0
2005-07-14 14:40:00,2.26971,2.27061,2.26937,2.27016,228300001.0
2005-07-14 14:45:00,2.27037,2.27073,2.26932,2.27009,255700001.0
2005-07-14 14:50:00,2.27009,2.27095,2.26935,2.27016,172600000.0
2005-07-14 14:55:00,2.26978,2.27007,2.26819,2.2683,189299999.0
2005-07-14 15:00:00,2.2688,2.26959,2.2675,2.26931,214300000.0
2005-07-14 15:05:00,2.26953,2.2696,2.26831,2.26931,150200000.0
2005-07-14 15:10:00,2.2698,2.26993,2.2682,2.26944,154600000.0
2005-07-14 15:15:00,2.2691,2.26929,2.26791,2.26834,190100000.0
2005-07-14 15:20:00,2.26811,2.26851,2.26704,2.26802,171000001.0
2005-07-14 15:25:00,2.26819,2.26948,2.26721,2.26821,176200000.0
2005-07-14 15:30:00,2.26835,2.26886,2.26738,2.2677,165200000.0
2005-07-14 15:35:00,2.26817,2.26843,2.267,2.26725,244600001.0
2005-07-14 15:40:00,2.26764,2.26774,2.26575,2.26655,199400000.0
2005-07-14 15:45:00,2.26628,2.2672,2.26583,2.26654,226000000.0
2005-07-14 15:50:00,2.26643,2.26747,2.26622,2.26738,183000000.0
2005-07-14 15:55:00,2.26757,2.26757,2.26619,2.26685,198700002.0
2005-07-14 16:00:00,2.26663,2.26727,2.26619,2.26678,227500000.0
2005-07-14 16:05:00,2.26668,2.2678,2.26652,2.26717,200100000.0
2005-07-14 16:10:00,2.26722,2.26736,2.26649,2.26718,184000000.0
2005-07-14 16:15:00,2.26633,2.26716,2.26584,2.26606,162400000.0
2005-07-14 16:20:00,2.26598,2.26814,2.26579,2.26746,175600000.0
2005-07-14 16:25:00,2.26728,2.26783,2.2664,2.26673,195299999.0
2005-07-14 16:30:00,2.26688,2.26781,2.26685,2.26737,204400000.0
2005-07-14 16:35:00,2.26704,2.26758,2.26635,2.2671,185600000.0
2005-07-14 16:40:00,2.26753,2.26829,2.267,2.26806,200900000.0
2005-07-14 16:45:00,2.2677,2.2683,2.2672,2.2679,211700000.0
2005-07-14 16:50:00,2.26765,2.26822,2.26693,2.26799,241199999.0
2005-07-14 16:55:00,2.26777,2.2689,2.26748,2.26838,169600000.0
2005-07-14 17:00:00,2.26874,2.26958,2.26825,2.26902,188900000.0
2005-07-14 17:05:00,2.26896,2.26945,2.26792,2.26831,214800000.0
2005-07-14 17:10:00,2.26864,2.26911,2.26765,2.26911,161600000.0
2005-07-14 17:15:00,2.26906,2.26981,2.26802,2.26824,207800000.0
2005-07-14 17:20:00,2.2682,2.26934,2.26739,2.26837,169400000.0
2005-07-14 17:25:00,2.26864,2.26956,2.26782,2.26956,165400000.0
2005-07-14 17:30:00,2.26915,2.27002,2.2687,2.26892,256600000.0
2005-07-14 17:35:00,2.26932,2.2698,2.26863,2.26951,202800000.0
2005-07-14 17:40:00,2.27007,2.27054,2.26943,2.26985,194300000.0
2005-07-14 17:45:00,2.26992,2.27042,2.26934,2.26986,196200000.0
2005-07-14 17:50:00,2.26983,2.27024,2.26856,2.26919,188300000.0
2005-07-14 17:55:00,2.26862,2.26968,2.2679,2.26806,177700000.0
2005-07-14 18:00:00,2.26803,2.2695,2.26768,2.26919,1461899999.0
2005-07-14 18:05:00,2.26902,2.26916,2.26798,2.26908,1605000000.0
2005-07-14 18:10:00,2.2692,2.26939,2.26811,2.26847,1148499998.0
2005-07-14 18:15:00,2.26854,2.26985,2.26852,2.26922,1292700000.0
2005-07-14 18:20:00,2.26958,2.26987,2.26842,2.2696,1290600000.0
2005-07-14 18:25:00,2.26946,2.2702,2.26901,2.26969,1507099996.0
2005-07-14 18:30:00,2.26948,2.26988,2.2684,2.26901,1298000000.0
2005-07-14 18:35:00,2.26985,2.26985,2.26797,2.26891,618300000.0
2005-07-14 18:40:00,2.26915,2.26927,2.26808,2.26879,688800000.0
2005-07-14 18:45:00,2.26891,2.26953,2.26813,2.26914,261700000.0
2005-07-14 18:50:00,2.26875,2.26908,2.26803,2.26846,635799999.0
2005-07-14 18:55:00,2.26862,2.26892,2.26747,2.26779,756800002.0
2005-07-14 19:00:00,2.26738,2.26859,2.26707,2.2674,382799999.0
2005-07-14 19:05:00,2.26747,2.26833,2.26694,2.2677,806000000.0
2005-07-14 19:10:00,2.26742,2.26816,2.26641,2.26723,371800000.0
2005-07-14 19:15:00,2.26685,2.26758,2.26658,2.26717,454600000.0
2005-07-14 19:20:00,2.26741,2.26795,2.26666,2.26727,529800000.0
2005-07-14 19:25:00,2.26758,2.26827,2.26709,2.26796,587799998.0
2005-07-14 19:30:00,2.2679,2.26796,2.26652,2.26701,610500001.0
2005-07-14 19:35:00,2.26643,2.26728,2.26537,2.26639,376900000.0
2005-07-14 19:40:00,2.26604,2.26709,2.26532,2.26649,364300000.0
2005-07-14 19:45:00,2.26659,2.26678,2.26537,2.26592,341600000.0
2005-07-14 19:50:00,2.2664,2.26654,2.26484,2.26618,304700000.0
2005-07-14 19:55:00,2.26617,2.26642,2.26529,2.26592,387200000.0
2005-07-14 20:00:00,2.26598,2.2663,2.265,2.26501,262600001.0
2005-07-14 20:05:00,2.26443,2.26587,2.26443,2.26534,191500000.0
2005-07-14 20:10:00,2.2659,2.26604,2.26461,2.26556,488700000.0
2005-07-14 20:15:00,2.26558,2.26663,2.26497,2.26573,601300000.0
2005-07-14 20:20:00,2.26601,2.26626,2.26481,2.2652,578700000.0
2005-07-14 20:25:00,2.26551,2.26628,2.26399,2.26523,839000000.0
2005-07-14 20:30:00,2.26519,2.26573,2.26451,2.26533,1104799999.0
2005-07-14 20:35:00,2.26536,2.2656,2.26445,2.26539,550500000.0
2005-07-14 20:40:00,2.26527,2.2655,2.26383,2.26404,674500002.0
2005-07-14 20:45:00,2.26393,2.26442,2.26171,2.2622,590100001.0
2005-07-14 20:50:00,2.26198,2.26323,2.26157,2.26264,814100001.0
2005-07-14 20:55:00,2.2624,2.2632,2.26191,2.26291,1049900001.0
2005-07-14 21:00:00,2.26306,2.2648,2.2625,2.26392,778300000.0
2005-07-14 21:05:00,2.26416,2.26491,2.26227,2.26441,216600000.0
2005-07-14 21:10:00,2.26479,2.26515,2.26397,2.26512,507599999.0
2005-07-14 21:15:00,2.26491,2.26578,2.26447,2.26543,586000000.0
2005-07-14 21:20:00,2.26558,2.26616,2.2646,2.26492,801900001.0
2005-07-14 21:25:00,2.26506,2.26568,2.26473,2.26496,338400000.0
2005-07-14 21:30:00,2.26509,2.26577,2.26396,2.26553,424000000.0
2005-07-14 21:35:00,2.26557,2.26557,2.264,2.26472,275000000.0
2005-07-14 21:40:00,2.2649,2.26514,2.26399,2.26471,375500001.0
2005-07-14 21:45:00,2.26474,2.26537,2.26407,2.26429,422800002.0
2005-07-14 21:50:00,2.2643,2.26563,2.26401,2.26497,263099999.0
2005-07-14 21:55:00,2.2654,2.26623,2.26459,2.26538,374500001.0
2005-07-14 22:00:00,2.26503,2.26566,2.26443,2.26522,319800000.0
2005-07-14 22:05:00,2.26506,2.26545,2.26435,2.26481,206800001.0
2005-07-14 22:10:00,2.26488,2.26567,2.26422,2.26531,203500000.0
2005-07-14 22:15:00,2.26502,2.26645,2.26443,2.26572,351600000.0
2005-07-14 22:20:00,2.26607,2.26628,2.2648,2.2654,262800001.0
2005-07-14 22:25:00,2.26522,2.26626,2.26487,2.26626,296600001.0
2005-07-14 22:30:00,2.26608,2.26645,2.26498,2.26542,338800000.0
2005-07-14 22:35:00,2.26513,2.26611,2.26501,2.26597,178000000.0
2005-07-14 22:40:00,2.26536,2.2662,2.26486,2.26592,313900000.0
2005-07-14 22:45:00,2.26518,2.26596,2.26489,2.26538,347600000.0
2005-07-14 22:50:00,2.26535,2.26645,2.26513,2.26602,235600000.0
2005-07-14 22:55:00,2.26561,2.26667,2.26495,2.26559,203300000.0
2005-07-14 23:00:00,2.26542,2.26575,2.2647,2.26574,154500000.0
2005-07-14 23:05:00,2.26605,2.26615,2.26492,2.26593,189100000.0
2005-07-14 23:10:00,2.26598,2.26628,2.26506,2.26541,122600000.0
2005-07-14 23:15:00,2.26565,2.2662,2.26491,2.26571,217800000.0
2005-07-14 23:20:00,2.26588,2.26613,2.2647,2.26558,208700000.0
2005-07-14 23:25:00,2.26516,2.26608,2.26481,2.26551,155200000.0
2005-07-14 23:30:00,2.26607,2.26647,2.26531,2.26647,207800000.0
2005-07-14 23:35:00,2.2665,2.2665,2.26495,2.26621,178900001.0
2005-07-14 23:40:00,2.26566,2.26638,2.26532,2.26565,169400000.0
2005-07-14 23:45:00,2.26558,2.26653,2.26536,2.26606,200100001.0
2005-07-14 23:50:00,2.26555,2.26602,2.26467,2.26553,199700000.0
2005-07-14 23:55:00,2.26594,2.26621,2.26489,2.26492,148100000.0
2005-07-15 00:00:00,2.26504,2.26629,2.26504,2.26592,212199999.0
2005-07-15 00:05:00,2.26625,2.26649,2.26513,2.26518,202499999.0
2005-07-15 00:10:00,2.26584,2.26633,2.26507,2.26611,217200000.0
2005-07-15 00:15:00,2.26659,2.26701,2.26587,2.2662,211000000.0
2005-07-15 00:20:00,2.26571,2.26669,2.26546,2.26669,194200000.0
2005-07-15 00:25:00,2.2664,2.2667,2.26573,2.2667,205900000.0
2005-07-15 00:30:00,2.26654,2.26711,2.26583,2.26696,202400000.0
2005-07-15 00:35:00,2.26672,2.26696,2.26606,2.26678,207700001.0
2005-07-15 00:40:00,2.26657,2.26735,2.26617,2.26655,149900000.0
2005-07-15 00:45:00,2.26661,2.26742,2.26596,2.26641,192800000.0
2005-07-15 00:50:00,2.26651,2.26726,2.26638,2.26638,185500000.0
2005-07-15 00:55:00,2.26628,2.26679,2.2655,2.26635,175200000.0
2005-07-15 01:00:00,2.26567,2.26655,2.26519,2.26599,215400000.0
2005-07-15 01:05:00,2.26625,2.26689,2.26569,2.26621,158700000.0
2005-07-15 01:10:00,2.2666,2.26668,2.26531,2.26569,180300000.0
2005-07-15 01:15:00,2.26575,2.26635,2.26475,2.26549,225200001.0
2005-07-15 01:20:00,2.26525,2.26578,2.26481,2.26514,206299999.0
2005-07-15 01:25:00,2.26528,2.26573,2.26458,2.26479,188400000.0
2005-07-15 01:30:00,2.26456,2.26547,2.26436,2.26521,173700000.0
2005-07-15 01:35:00,2.26498,2.26504,2.26408,2.26464,179700000.0
2005-07-15 01:40:00,2.26465,2.26491,2.26352,2.2643,129800000.0
2005-07-15 01:45:00,2.26405,2.2651,2.26353,2.26438,175699999.0
2005-07-15 01:50:00,2.26462,2.2647,2.26373,2.26436,237800000.0
2005-07-15 01:55:00,2.26425,2.26452,2.2632,2.26345,158800000.0
2005-07-15 02:00:00,2.2632,2.2647,2.26265,2.26396,203000001.0
2005-07-15 02:05:00,2.26348,2.26399,2.26297,2.26364,187700000.0
2005-07-15 02:10:00,2.26397,2.26397,2.26235,2.26281,151700000.0
2005-07-15 02:15:00,2.26302,2.26397,2.26251,2.26397,182300000.0
2005-07-15 02:20:00,2.2637,2.26459,2.2633,2.26366,187899998.0
2005-07-15 02:25:00,2.2634,2.26383,2.26251,2.26327,180600000.0
2005-07-15 02:30:00,2.26287,2.26359,2.26186,2.26186,170000000.0
2005-07-15 02:35:00,2.26133,2.26268,2.26102,2.26268,162700000.0
2005-07-15 02:40:00,2.26167,2.26272,2.26127,2.26227,193000000.0
2005-07-15 02:45:00,2.26225,2.26296,2.26178,2.26291,187900000.0
2005-07-15 02:50:00,2.26307,2.26344,2.26186,2.26334,197899998.0
2005-07-15 02:55:00,2.2633,2.26343,2.2622,2.26296,141300000.0
2005-07-15 03:00:00,2.26285,2.26439,2.26281,2.2639,152600000.0
2005-07-15 03:05:00,2.26453,2.26487,2.2636,2.2641,178800000.0
2005-07-15 03:10:00,2.26395,2.26492,2.26377,2.26438,221800000.0
2005-07-15 03:15:00,2.2641,2.26517,2.26389,2.26476,165100000.0
2005-07-15 03:20:00,2.26537,2.26649,2.26465,2.26505,188400000.0
2005-07-15 03:25:00,2.26478,2.26578,2.26448,2.26568,177600000.0
2005-07-15 03:30:00,2.26586,2.26627,2.26434,2.26515,178800000.0
2005-07-15 03:35:00,2.26515,2.26561,2.26428,2.26509,199200000.0
2005-07-15 03:40:00,2.26525,2.26548,2.26434,2.2645,208599999.0
2005-07-15 03:45:00,2.26457,2.26557,2.26457,2.26499,177700000.0
2005-07-15 03:50:00,2.26477,2.26566,2.26473,2.26531,187500000.0
2005-07-15 03:55:00,2.26572,2.2658,2.26462,2.26504,164000000.0
2005-07-15 04:00:00,2.26488,2.26576,2.26454,2.26454,206500000.0
2005-07-15 04:05:00,2.26429,2.26515,2.26409,2.26445,172800000.0
2005-07-15 04:10:00,2.26484,2.26505,2.26408,2.26474,193500001.0
2005-07-15 04:15:00,2.26482,2.26499,2.26397,2.26483,153500000.0
2005-07-15 04:20:00,2.26502,2.26527,2.26431,2.2649,167200000.0
2005-07-15 04:25:00,2.26522,2.26553,2.26407,2.26538,200900001.0
2005-07-15 04:30:00,2.26478,2.2655,2.26433,2.26433,170000000.0
2005-07-15 04:35:00,2.26475,2.26511,2.26407,2.26466,150599999.0
2005-07-15 04:40:00,2.26452,2.26538,2.26415,2.26473,157600000.0
2005-07-15 04:45:00,2.2648,2.26548,2.26449,2.26518,145700000.0
2005-07-15 04:50:00,2.26545,2.26566,2.26478,2.26494,159800000.0
2005-07-15 04:55:00,2.26491,2.26584,2.26488,2.26502,196400000.0
2005-07-15 05:00:00,2.26575,2.26588,2.26507,2.26518,194500000.0
2005-07-15 05:05:00,2.26547,2.2659,2.26494,2.26573,189700000.0
2005-07-15 05:10:00,2.26584,2.26591,2.26493,2.26523,173500000.0
2005-07-15 05:15:00,2.2651,2.26594,2.26498,2.26537,190200000.0
2005-07-15 05:20:00,2.2656,2.26596,2.26495,2.26548,188700000.0
2005-07-15 05:25:00,2.2655,2.26602,2.26496,2.26504,190400000.0
2005-07-15 05:30:00,2.26552,2.26619,2.26506,2.26594,170199999.0
2005-07-15 05:35:00,2.26565,2.26608,2.26494,2.26544,170800000.0
2005-07-15 05:40:00,2.26509,2.26613,2.26509,2.26559,172900000.0
2005-07-15 05:45:00,2.26561,2.26608,2.26517,2.2659,189900000.0
2005-07-15 05:50:00,2.26563,2.26714,2.26543,2.26595,182600000.0
2005-07-15 05:55:00,2.267,2.26878,2.26682,2.26761,148100000.0
2005-07-15 06:00:00,2.26749,2.26824,2.26717,2.26807,233300001.0
2005-07-15 06:05:00,2.2676,2.26794,2.26694,2.2677,169700000.0
2005-07-15 06:10:00,2.26722,2.26778,2.26648,2.26735,149400000.0
2005-07-15 06:15:00,2.26733,2.26782,2.26665,2.26741,164900000.0
2005-07-15 06:20:00,2.26763,2.26774,2.26691,2.26732,212800000.0
2005-07-15 06:25:00,2.26734,2.26748,2.26642,2.26708,138100000.0
2005-07-15 06:30:00,2.26706,2.26745,2.2665,2.26715,192200001.0
2005-07-15 06:35:00,2.26729,2.26737,2.26656,2.26691,189700000.0
2005-07-15 06:40:00,2.26752,2.26762,2.26659,2.26719,198900000.0
2005-07-15 06:45:00,2.26735,2.26765,2.26618,2.26667,222100000.0
2005-07-15 06:50:00,2.26702,2.26787,2.26635,2.26686,199500000.0
2005-07-15 06:55:00,2.26712,2.26737,2.26643,2.26671,169900000.0
2005-07-15 07:00:00,2.26648,2.26739,2.26618,2.26698,219800000.0
2005-07-15 07:05:00,2.26729,2.26731,2.2662,2.26686,161600000.0
2005-07-15 07:10:00,2.26673,2.26731,2.26636,2.26672,198400000.0
2005-07-15 07:15:00,2.2666,2.26721,2.26625,2.26666,182900000.0
2005-07-15 07:20:00,2.26687,2.26716,2.26616,2.26681,183900000.0
2005-07-15 07:25:00,2.26675,2.2671,2.26639,2.26645,188400000.0
2005-07-15 07:30:00,2.26682,2.26682,2.26556,2.26609,220600001.0
2005-07-15 07:35:00,2.26626,2.26653,2.26579,2.26653,150900000.0
2005-07-15 07:40:00,2.26555,2.26616,2.26497,2.2654,171700000.0
2005-07-15 07:45:00,2.26553,2.26579,2.26439,2.26508,174200000.0
2005-07-15 07:50:00,2.26528,2.26545,2.2645,2.26509,218800000.0
2005-07-15 07:55:00,2.26518,2.26547,2.2639,2.2641,153400000.0
2005-07-15 08:00:00,2.26443,2.26496,2.26395,2.26433,226500000.0
2005-07-15 08:05:00,2.26477,2.26477,2.26344,2.26408,158400000.0
2005-07-15 08:10:00,2.26415,2.26586,2.26396,2.26554,182900001.0
2005-07-15 08:15:00,2.2656,2.26606,2.26456,2.26541,183100000.0
2005-07-15 08:20:00,2.26548,2.26553,2.2646,2.26467,188100000.0
2005-07-15 08:25:00,2.26499,2.26562,2.26418,2.26551,218700000.0
2005-07-15 08:30:00,2.26567,2.26707,2.26524,2.26582,204500000.0
2005-07-15 08:35:00,2.26617,2.26775,2.26596,2.26728,175700000.0
2005-07-15 08:40:00,2.26707,2.26724,2.26657,2.26715,215100000.0
2005-07-15 08:45:00,2.26738,2.26768,2.26553,2.26577,170600000.0
2005-07-15 08:50:00,2.26563,2.26671,2.26558,2.26583,197100000.0
2005-07-15 08:55:00,2.26555,2.26608,2.26491,2.2654,218500000.0
2005-07-15 09:00:00,2.2649,2.26647,2.2647,2.26637,202700000.0
2005-07-15 09:05:00,2.26602,2.26764,2.26585,2.26747,150800000.0
2005-07-15 09:10:00,2.26786,2.26816,2.26717,2.26783,153400000.0
2005-07-15 09:15:00,2.26762,2.26815,2.2669,2.26706,201100000.0
2005-07-15 09:20:00,2.26695,2.26733,2.26603,2.26643,174200000.0
2005-07-15 09:25:00,2.26631,2.26681,2.26591,2.26675,175200000.0
2005-07-15 09:30:00,2.26669,2.267,2.26629,2.26646,199600000.0
2005-07-15 09:35:00,2.26645,2.26677,2.26613,2.26661,228600000.0
2005-07-15 09:40:00,2.26656,2.2673,2.26624,2.26668,225300000.0
2005-07-15 09:45:00,2.26649,2.2667,2.26583,2.26635,187700000.0
2005-07-15 09:50:00,2.26609,2.26609,2.26473,2.26517,227900000.0
2005-07-15 09:55:00,2.26495,2.2662,2.26492,2.26582,170800000.0
2005-07-15 10:00:00,2.26634,2.2664,2.26536,2.2663,182000000.0
2005-07-15 10:05:00,2.2664,2.26725,2.26595,2.26674,192500001.0
2005-07-15 10:10:00,2.26725,2.26793,2.26654,2.26668,165600000.0
2005-07-15 10:15:00,2.26695,2.26743,2.26627,2.26663,167400000.0
2005-07-15 10:20:00,2.26633,2.2671,2.26588,2.26596,209000000.0
2005-07-15 10:25:00,2.26604,2.26665,2.26562,2.26642,202300000.0
2005-07-15 10:30:00,2.26618,2.2666,2.26572,2.2662,228999999.0
2005-07-15 10:35:00,2.26612,2.26733,2.26559,2.26727,181199999.0
2005-07-15 10:40:00,2.26708,2.26893,2.26699,2.26862,178600000.0
2005-07-15 10:45:00,2.2689,2.26901,2.26749,2.26788,205000000.0
2005-07-15 10:50:00,2.26765,2.2683,2.26747,2.26762,174500000.0
2005-07-15 10:55:00,2.26764,2.26825,2.26721,2.26763,196300000.0
2005-07-15 11:00:00,2.26763,2.26778,2.26643,2.26743,213600000.0
2005-07-15 11:05:00,2.26761,2.26857,2.26691,2.26773,214700000.0
2005-07-15 11:10:00,2.26687,2.26838,2.26687,2.26813,246500000.0
2005-07-15 11:15:00,2.26808,2.26907,2.26734,2.26755,187400001.0
2005-07-15 11:20:00,2.2678,2.26883,2.26771,2.26793,188500000.0
2005-07-15 11:25:00,2.26793,2.26846,2.26695,2.26695,176600000.0
2005-07-15 11:30:00,2.26764,2.26786,2.2667,2.26754,194600000.0
2005-07-15 11:35:00,2.26793,2.26864,2.26753,2.26795,163100000.0
2005-07-15 11:40:00,2.26811,2.26826,2.26762,2.26818,174300000.0
2005-07-15 11:45:00,2.26803,2.26894,2.26766,2.26894,191999999.0
2005-07-15 11:50:00,2.26859,2.26929,2.26827,2.26854,186700000.0
2005-07-15 11:55:00,2.26845,2.26916,2.26735,2.26773,192000001.0
2005-07-15 12:00:00,2.268,2.26852,2.26723,2.26824,174800000.0
2005-07-15 12:05:00,2.26848,2.26918,2.2673,2.26867,186200000.0
2005-07-15 12:10:00,2.26832,2.26879,2.26766,2.26849,137500000.0
2005-07-15 12:15:00,2.26864,2.26882,2.26665,2.26691,182900001.0
2005-07-15 12:20:00,2.26843,2.26962,2.26828,2.26899,191800000.0
2005-07-15 12:25:00,2.26937,2.26958,2.26808,2.26846,190900000.0
2005-07-15 12:30:00,2.26893,2.2693,2.26859,2.26914,198600000.0
2005-07-15 12:35:00,2.2692,2.26924,2.26794,2.26807,234400000.0
2005-07-15 12:40:00,2.2683,2.26873,2.26684,2.26792,193099998.0
2005-07-15 12:45:00,2.26818,2.26865,2.26727,2.26764,195200000.0
2005-07-15 12:50:00,2.26738,2.26879,2.26721,2.26879,148900000.0
2005-07-15 12:55:00,2.26922,2.26977,2.26808,2.26977,144700000.0
2005-07-15 13:00:00,2.26959,2.27021,2.26849,2.26857,179600000.0
2005-07-15 13:05:00,2.2686,2.2694,2.26837,2.26886,178900000.0
2005-07-15 13:10:00,2.26889,2.26927,2.26808,2.26881,161300000.0
2005-07-15 13:15:00,2.26858,2.2686,2.26731,2.2679,180200000.0
2005-07-15 13:20:00,2.26758,2.2683,2.26628,2.26716,180400000.0
2005-07-15 13:25:00,2.26755,2.26852,2.26729,2.26803,165400000.0
2005-07-15 13:30:00,2.26837,2.26964,2.26756,2.26932,183400000.0
2005-07-15 13:35:00,2.26904,2.26957,2.26817,2.2692,206499999.0
2005-07-15 13:40:00,2.2691,2.2703,2.26863,2.26968,235500001.0
2005-07-15 13:45:00,2.26991,2.27135,2.26991,2.2706,215100000.0
2005-07-15 13:50:00,2.27087,2.27169,2.26995,2.27091,174500000.0
2005-07-15 13:55:00,2.27111,2.27277,2.27111,2.27227,170100000.0
2005-07-15 14:00:00,2.27235,2.2729,2.27183,2.27279,182200000.0
2005-07-15 14:05:00,2.27274,2.27286,2.27082,2.27242,213100000.0
2005-07-15 14:10:00,2.27187,2.27263,2.27142,2.27263,224600000.0
2005-07-15 14:15:00,2.27225,2.2725,2.27161,2.27178,186200000.0
2005-07-15 14:20:00,2.27175,2.27226,2.27135,2.27181,176500000.0
2005-07-15 14:25:00,2.27195,2.2723,2.27117,2.27162,160200000.0
2005-07-15 14:30:00,2.2711,2.27298,2.27039,2.27298,185600000.0
2005-07-15 14:35:00,2.27292,2.27453,2.27247,2.27414,216700000.0
2005-07-15 14:40:00,2.27388,2.27491,2.27353,2.27383,229000000.0
2005-07-15 14:45:00,2.27406,2.27466,2.27339,2.27371,163400000.0
2005-07-15 14:50:00,2.27337,2.27398,2.27268,2.27314,218799998.0
2005-07-15 14:55:00,2.27289,2.27347,2.27172,2.27186,211200001.0
2005-07-15 15:00:00,2.27178,2.27287,2.27177,2.27249,200200000.0
2005-07-15 15:05:00,2.27248,2.27316,2.27169,2.27314,205200001.0
2005-07-15 15:10:00,2.27295,2.27309,2.27193,2.2724,156900000.0
2005-07-15 15:15:00,2.27227,2.27328,2.27201,2.27245,164300000.0
2005-07-15 15:20:00,2.27246,2.27305,2.27203,2.27259,178900000.0
2005-07-15 15:25:00,2.27223,2.27298,2.27209,2.27226,155900000.0
2005-07-15 15:30:00,2.2722,2.27258,2.27122,2.27133,175300000.0
2005-07-15 15:35:00,2.27101,2.27216,2.27037,2.27144,182400000.0
2005-07-15 15:40:00,2.27169,2.2717,2.27048,2.27131,172900001.0
2005-07-15 15:45:00,2.27139,2.27176,2.2709,2.27118,165400000.0
2005-07-15 15:50:00,2.27142,2.27191,2.27057,2.27097,187599998.0
2005-07-15 15:55:00,2.27145,2.27244,2.27065,2.27242,161500000.0
2005-07-15 16:00:00,2.2729,2.27328,2.27223,2.27328,182300000.0
2005-07-15 16:05:00,2.27337,2.27337,2.27151,2.27196,226800000.0
2005-07-15 16:10:00,2.27157,2.27238,2.271,2.27211,194700000.0
2005-07-15 16:15:00,2.27233,2.27244,2.27021,2.27091,167300000.0
2005-07-15 16:20:00,2.27051,2.27215,2.27026,2.27035,198400001.0
2005-07-15 16:25:00,2.27037,2.27117,2.26974,2.2705,156300000.0
2005-07-15 16:30:00,2.27049,2.27105,2.27018,2.27068,200100001.0
2005-07-15 16:35:00,2.27109,2.27158,2.27009,2.27038,154300000.0
2005-07-15 16:40:00,2.27087,2.27162,2.2705,2.27123,185700000.0
2005-07-15 16:45:00,2.27117,2.27154,2.27058,2.2709,207400000.0
2005-07-15 16:50:00,2.27073,2.27118,2.2701,2.27043,205200000.0
2005-07-15 16:55:00,2.26963,2.27133,2.26963,2.27124,165500000.0
2005-07-15 17:00:00,2.27148,2.27157,2.27068,2.27136,192100000.0
2005-07-15 17:05:00,2.27105,2.27136,2.27045,2.27057,177000000.0
2005-07-15 17:10:00,2.27085,2.27128,2.27025,2.27102,207800000.0
2005-07-15 17:15:00,2.27107,2.27138,2.27021,2.2712,182100000.0
2005-07-15 17:20:00,2.2715,2.27154,2.27082,2.27148,201300000.0
2005-07-15 17:25:00,2.27103,2.27284,2.27099,2.27255,181700000.0
2005-07-15 17:30:00,2.27225,2.27285,2.27155,2.27157,207600000.0
2005-07-15 17:35:00,2.27195,2.27232,2.27119,2.2719,204700000.0
2005-07-15 17:40:00,2.27211,2.27263,2.27179,2.27215,173600000.0
2005-07-15 17:45:00,2.27235,2.27267,2.27176,2.27257,227200001.0
2005-07-15 17:50:00,2.27257,2.2728,2.27125,2.27231,186500001.0
2005-07-15 17:55:00,2.27232,2.27243,2.27154,2.27199,230100000.0
2005-07-15 18:00:00,2.2723,2.27248,2.27068,2.27152,1407600001.0
2005-07-15 18:05:00,2.27158,2.27216,2.2694,2.26961,1691400001.0
2005-07-15 18:10:00,2.26987,2.27047,2.26841,2.26905,1151399999.0
2005-07-15 18:15:00,2.26894,2.27051,2.26755,2.26817,1300099999.0
2005-07-15 18:20:00,2.26798,2.26901,2.26668,2.2679,1285800001.0
2005-07-15 18:25:00,2.26769,2.26817,2.2672,2.26774,1374300001.0
2005-07-15 18:30:00,2.26789,2.2683,2.26696,2.26731,1242599997.0
2005-07-15 18:35:00,2.26735,2.2682,2.26723,2.26789,648399999.0
2005-07-15 18:40:00,2.26785,2.26855,2.26643,2.26806,612700001.0
2005-07-15 18:45:00,2.26816,2.26893,2.26794,2.26821,261400000.0
2005-07-15 18:50:00,2.26787,2.2692,2.26777,2.26886,677399999.0
2005-07-15 18:55:00,2.26875,2.26964,2.26812,2.26846,776599999.0
2005-07-15 19:00:00,2.26836,2.26922,2.26768,2.26849,432800000.0
2005-07-15 19:05:00,2.26815,2.26868,2.26719,2.26751,704900000.0
2005-07-15 19:10:00,2.2679,2.26856,2.26747,2.26807,470499998.0
2005-07-15 19:15:00,2.2682,2.26917,2.26738,2.26894,434400000.0
2005-07-15 19:20:00,2.26891,2.26907,2.26808,2.26872,486199999.0
2005-07-15 19:25:00,2.26887,2.26899,2.26763,2.26867,499000000.0
2005-07-15 19:30:00,2.26783,2.26877,2.26756,2.26802,560500000.0
2005-07-15 19:35:00,2.26798,2.26869,2.26738,2.26783,392200001.0
2005-07-15 19:40:00,2.26818,2.26853,2.26742,2.26819,370500000.0
2005-07-15 19:45:00,2.26789,2.2683,2.26693,2.26742,387100000.0
2005-07-15 19:50:00,2.26713,2.26792,2.26602,2.26717,312500000.0
2005-07-15 19:55:00,2.26727,2.26795,2.26657,2.26746,489300000.0
2005-07-15 20:00:00,2.2676,2.26764,2.26635,2.26744,294100000.0
2005-07-15 20:05:00,2.2675,2.26776,2.26667,2.2674,258100000.0
2005-07-15 20:10:00,2.26728,2.26816,2.26676,2.26742,451000000.0
2005-07-15 20:15:00,2.26725,2.26812,2.26703,2.26735,598100001.0
2005-07-15 20:20:00,2.26718,2.26806,2.26691,2.26806,601500000.0
2005-07-15 20:25:00,2.26763,2.26833,2.26733,2.26735,853999999.0
2005-07-15 20:30:00,2.26748,2.26807,2.26673,2.26708,1063100000.0
2005-07-15 20:35:00,2.26725,2.26795,2.26659,2.2677,503200000.0
2005-07-15 20:40:00,2.26766,2.26815,2.26689,2.26762,626399999.0
2005-07-15 20:45:00,2.2673,2.26815,2.26682,2.26715,572400000.0
2005-07-15 20:50:00,2.26715,2.26793,2.2668,2.26783,801000000.0
2005-07-15 20:55:00,2.26732,2.26785,2.26594,2.2676,1074400001.0
2005-07-15 21:00:00,2.26778,2.26785,2.26677,2.26753,850299999.0
2005-07-15 21:05:00,2.26772,2.26818,2.26712,2.26728,226200000.0
2005-07-15 21:10:00,2.26729,2.26772,2.26653,2.26715,463300000.0
2005-07-15 21:15:00,2.26715,2.26762,2.26664,2.26725,649300001.0
2005-07-15 21:20:00,2.26722,2.2677,2.26643,2.26742,798000000.0
2005-07-15 21:25:00,2.26718,2.26813,2.26681,2.26773,313900000.0
2005-07-15 21:30:00,2.26762,2.26825,2.267,2.26764,433500000.0
2005-07-15 21:35:00,2.26757,2.26829,2.2673,2.26813,233200000.0
2005-07-15 21:40:00,2.2677,2.26871,2.2677,2.26859,349500000.0
2005-07-15 21:45:00,2.26839,2.26866,2.26774,2.26808,509200001.0
2005-07-15 21:50:00,2.26835,2.26878,2.26749,2.26838,247300000.0
2005-07-15 21:55:00,2.26828,2.26874,2.26754,2.26847,426300000.0
2005-07-15 22:00:00,2.26839,2.26881,2.26775,2.26842,372999999.0
2005-07-15 22:05:00,2.26879,2.26882,2.26799,2.26835,212200000.0
2005-07-15 22:10:00,2.26866,2.2695,2.2683,2.26933,202000000.0
2005-07-15 22:15:00,2.26916,2.26961,2.26832,2.26936,396899999.0
2005-07-15 22:20:00,2.26888,2.26984,2.26788,2.26905,272900000.0
2005-07-15 22:25:00,2.26898,2.26976,2.26891,2.26891,340600000.0
2005-07-15 22:30:00,2.26897,2.26972,2.26849,2.26865,334500000.0
2005-07-15 22:35:00,2.26775,2.26933,2.26775,2.26889,198500000.0
2005-07-15 22:40:00,2.26854,2.26927,2.26832,2.26885,289000000.0
2005-07-15 22:45:00,2.26912,2.2692,2.26815,2.26909,367600000.0
2005-07-15 22:50:00,2.26869,2.26897,2.26793,2.26884,282900000.0
2005-07-15 22:55:00,2.26888,2.26962,2.26821,2.26962,187100000.0
2005-07-17 23:00:00,2.26972,2.27141,2.26972,2.27079,147900000.0
2005-07-17 23:05:00,2.27118,2.27182,2.27075,2.27124,182200000.0
2005-07-17 23:10:00,2.27094,2.27156,2.27074,2.27139,196300001.0
2005-07-17 23:15:00,2.27139,2.27209,2.2709,2.27156,208000000.0
2005-07-17 23:20:00,2.27155,2.27224,2.27125,2.27151,175800000.0
2005-07-17 23:25:00,2.27234,2.27242,2.27126,2.27203,151600000.0
2005-07-17 23:30:00,2.27208,2.27229,2.27133,2.27167,186900000.0
2005-07-17 23:35:00,2.27151,2.27213,2.27094,2.27125,233300001.0
2005-07-17 23:40:00,2.2713,2.27221,2.27084,2.27127,208500001.0
2005-07-17 23:45:00,2.2717,2.27185,2.26997,2.27038,229099999.0
2005-07-17 23:50:00,2.27058,2.27137,2.27023,2.27087,196100000.0
2005-07-17 23:55:00,2.27095,2.27136,2.27055,2.27128,140900000.0
2005-07-18 00:00:00,2.27094,2.27144,2.27037,2.27076,253500001.0
2005-07-18 00:05:00,2.27052,2.27129,2.27037,2.27109,180100000.0
2005-07-18 00:10:00,2.27076,2.27127,2.27015,2.27062,225600000.0
2005-07-18 00:15:00,2.27173,2.27183,2.27088,2.27101,191700000.0
2005-07-18 00:20:00,2.27139,2.27199,2.27077,2.27089,203800000.0
2005-07-18 00:25:00,2.27104,2.27155,2.2707,2.27085,181100000.0
2005-07-18 00:30:00,2.27131,2.27141,2.2708,2.27126,186900000.0
2005-07-18 00:35:00,2.2718,2.27185,2.27086,2.27138,206800000.0
2005-07-18 00:40:00,2.2716,2.2716,2.26998,2.27083,223300001.0
2005-07-18 00:45:00,2.27063,2.27136,2.27038,2.27067,175700000.0
2005-07-18 00:50:00,2.27109,2.27132,2.26995,2.26995,188200001.0
2005-07-18 00:55:00,2.27023,2.27056,2.2698,2.26988,168000000.0
2005-07-18 01:00:00,2.26949,2.27042,2.26942,2.26991,186700000.0
2005-07-18 01:05:00,2.26991,2.27074,2.26983,2.27054,142900000.0
2005-07-18 01:10:00,2.27035,2.27081,2.26996,2.2704,227300000.0
2005-07-18 01:15:00,2.27054,2.27066,2.27004,2.27021,218200000.0
2005-07-18 01:20:00,2.27011,2.27064,2.26967,2.26981,183100000.0
2005-07-18 01:25:00,2.26983,2.27061,2.26961,2.27061,213699999.0
2005-07-18 01:30:00,2.27018,2.27097,2.26951,2.27016,252900000.0
2005-07-18 01:35:00,2.27022,2.27066,2.26971,2.26982,230500000.0
2005-07-18 01:40:00,2.26981,2.27048,2.26963,2.27021,205700000.0
2005-07-18 01:45:00,2.27007,2.27061,2.26957,2.27019,227100000.0
2005-07-18 01:50:00,2.2697,2.27065,2.26966,2.27023,242600000.0
2005-07-18 01:55:00,2.27027,2.27042,2.26965,2.26965,200300000.0
2005-07-18 02:00:00,2.27002,2.2705,2.26935,2.26968,184199999.0
2005-07-18 02:05:00,2.26997,2.27078,2.26961,2.27013,214899998.0
2005-07-18 02:10:00,2.2694,2.27054,2.26836,2.26838,190300000.0
2005-07-18 02:15:00,2.26915,2.26932,2.26782,2.26886,189600000.0
2005-07-18 02:20:00,2.269,2.26929,2.26842,2.2685,195599999.0
2005-07-18 02:25:00,2.26838,2.26934,2.26823,2.2689,199000000.0
2005-07-18 02:30:00,2.26883,2.26915,2.26797,2.26818,178200000.0
2005-07-18 02:35:00,2.26846,2.26927,2.26786,2.26802,151600000.0
2005-07-18 02:40:00,2.2687,2.26924,2.2677,2.26842,161300000.0
2005-07-18 02:45:00,2.2685,2.26929,2.26816,2.26886,186100000.0
2005-07-18 02:50:00,2.26868,2.26946,2.26828,2.26946,174399999.0
2005-07-18 02:55:00,2.26913,2.26948,2.2682,2.26901,171300000.0
2005-07-18 03:00:00,2.26904,2.26928,2.26824,2.26891,207800000.0
2005-07-18 03:05:00,2.26901,2.26946,2.26823,2.2687,188600000.0
2005-07-18 03:10:00,2.26907,2.26938,2.26838,2.26847,135800000.0
2005-07-18 03:15:00,2.26908,2.26952,2.26824,2.26904,136200000.0
2005-07-18 03:20:00,2.26887,2.26915,2.26819,2.26825,174400000.0
2005-07-18 03:25:00,2.26799,2.26871,2.26791,2.2683,159600001.0
2005-07-18 03:30:00,2.26855,2.26875,2.2677,2.2685,159100000.0
2005-07-18 03:35:00,2.26837,2.26856,2.26762,2.26828,171200001.0
2005-07-18 03:40:00,2.2686,2.26888,2.26764,2.26822,233800001.0
2005-07-18 03:45:00,2.26825,2.26869,2.26775,2.268,172800000.0
2005-07-18 03:50:00,2.26837,2.26872,2.26778,2.26794,156900000.0
2005-07-18 03:55:00,2.26821,2.26895,2.26752,2.26895,191299999.0
2005-07-18 04:00:00,2.26837,2.2688,2.26773,2.26781,227500001.0
2005-07-18 04:05:00,2.26788,2.26885,2.26769,2.26826,157900000.0
2005-07-18 04:10:00,2.26854,2.26919,2.26797,2.26893,194200000.0
2005-07-18 04:15:00,2.26903,2.26907,2.26826,2.269,150500000.0
2005-07-18 04:20:00,2.26847,2.26953,2.26813,2.26852,205800000.0
2005-07-18 04:25:00,2.26854,2.26919,2.26821,2.26871,148500001.0
2005-07-18 04:30:00,2.26877,2.26925,2.2681,2.26872,231600000.0
2005-07-18 04:35:00,2.26841,2.2694,2.26801,2.2689,237200000.0
2005-07-18 04:40:00,2.26895,2.26995,2.26848,2.26968,186800000.0
2005-07-18 04:45:00,2.26947,2.27078,2.26896,2.27077,138900000.0
2005-07-18 04:50:00,2.27025,2.27094,2.26963,2.27069,176000000.0
2005-07-18 04:55:00,2.26983,2.2711,2.26973,2.27066,190200000.0
2005-07-18 05:00:00,2.27011,2.27051,2.26926,2.26951,202100000.0
2005-07-18 05:05:00,2.26936,2.27032,2.26908,2.26998,170800000.0
2005-07-18 05:10:00,2.26956,2.2704,2.2692,2.26995,155300001.0
2005-07-18 05:15:00,2.27004,2.27004,2.26891,2.26927,215500000.0
2005-07-18 05:20:00,2.26943,2.27011,2.26917,2.26978,171300000.0
2005-07-18 05:25:00,2.26988,2.27004,2.26898,2.26922,205600001.0
2005-07-18 05:30:00,2.26919,2.27015,2.26878,2.26899,252900000.0
2005-07-18 05:35:00,2.2692,2.26991,2.26872,2.26953,175200000.0
2005-07-18 05:40:00,2.26909,2.27015,2.26909,2.26995,192500000.0
2005-07-18 05:45:00,2.26942,2.26997,2.26905,2.26921,163100000.0
2005-07-18 05:50:00,2.2696,2.27004,2.26934,2.2699,197500000.0
2005-07-18 05:55:00,2.26985,2.27002,2.26903,2.26924,156200000.0
2005-07-18 06:00:00,2.26939,2.26996,2.26802,2.26845,183200000.0
2005-07-18 06:05:00,2.26859,2.26971,2.26827,2.26962,154600000.0
2005-07-18 06:10:00,2.2694,2.27007,2.26893,2.2695,178300000.0
2005-07-18 06:15:00,2.27015,2.27027,2.26918,2.27005,191000000.0
2005-07-18 06:20:00,2.2701,2.27059,2.26953,2.27009,189400000.0
2005-07-18 06:25:00,2.27009,2.27065,2.26945,2.27025,218600000.0
2005-07-18 06:30:00,2.27011,2.27066,2.26971,2.26997,228000000.0
2005-07-18 06:35:00,2.27059,2.27073,2.26975,2.27041,173100000.0
2005-07-18 06:40:00,2.27077,2.27085,2.27001,2.27066,195500000.0
2005-07-18 06:45:00,2.27074,2.27112,2.27029,2.27094,204800000.0
2005-07-18 06:50:00,2.27118,2.27178,2.27007,2.27089,230500000.0
2005-07-18 06:55:00,2.27088,2.27092,2.27017,2.27073,171400000.0
2005-07-18 07:00:00,2.27062,2.27099,2.26992,2.27077,145100000.0
2005-07-18 07:05:00,2.27074,2.27076,2.26972,2.26973,144100000.0
2005-07-18 07:10:00,2.26983,2.27047,2.26959,2.27032,180300000.0
2005-07-18 07:15:00,2.27037,2.27037,2.26936,2.27,172000001.0
2005-07-18 07:20:00,2.27007,2.27072,2.26934,2.27072,208400000.0
2005-07-18 07:25:00,2.27027,2.27071,2.2696,2.27003,176900000.0
2005-07-18 07:30:00,2.27059,2.2707,2.26962,2.26988,207600000.0
2005-07-18 07:35:00,2.26953,2.27059,2.26899,2.26996,161500000.0
2005-07-18 07:40:00,2.26988,2.27035,2.26912,2.26965,209400000.0
2005-07-18 07:45:00,2.26916,2.26999,2.2689,2.26919,194000001.0
2005-07-18 07:50:00,2.26942,2.26966,2.26903,2.26925,145500000.0
2005-07-18 07:55:00,2.26887,2.2696,2.26853,2.26911,185700000.0
2005-07-18 08:00:00,2.26893,2.26973,2.26863,2.26896,231700000.0
2005-07-18 08:05:00,2.26845,2.26917,2.26814,2.26895,183800000.0
2005-07-18 08:10:00,2.26843,2.26879,2.26694,2.26694,174700001.0
2005-07-18 08:15:00,2.26692,2.26783,2.26651,2.26767,183800000.0
2005-07-18 08:20:00,2.26772,2.26811,2.26681,2.26787,187200000.0
2005-07-18 08:25:00,2.26784,2.26821,2.26748,2.26767,262500000.0
2005-07-18 08:30:00,2.26749,2.26788,2.26711,2.2675,189100000.0
2005-07-18 08:35:00,2.26724,2.26768,2.26664,2.26667,216500000.0
2005-07-18 08:40:00,2.26677,2.26711,2.26613,2.26636,176000000.0
2005-07-18 08:45:00,2.26647,2.26675,2.26552,2.26644,227900000.0
2005-07-18 08:50:00,2.26631,2.26673,2.26576,2.26618,227500000.0
2005-07-18 08:55:00,2.26602,2.26602,2.26439,2.265,218099999.0
2005-07-18 09:00:00,2.2645,2.26489,2.26361,2.2642,204399999.0
2005-07-18 09:05:00,2.26408,2.26489,2.26363,2.2642,187100000.0
2005-07-18 09:10:00,2.26362,2.26489,2.26318,2.26464,183599999.0
2005-07-18 09:15:00,2.26482,2.26482,2.26338,2.26351,259500000.0
2005-07-18 09:20:00,2.26406,2.26412,2.2624,2.26271,182700000.0
2005-07-18 09:25:00,2.26299,2.26318,2.26194,2.2625,141500000.0
2005-07-18 09:30:00,2.26205,2.26287,2.26187,2.26206,213299999.0
2005-07-18 09:35:00,2.26165,2.2623,2.26111,2.26148,191200000.0
2005-07-18 09:40:00,2.26154,2.26259,2.26137,2.26223,175400000.0
2005-07-18 09:45:00,2.26218,2.26293,2.26171,2.26248,201400000.0
2005-07-18 09:50:00,2.2626,2.2628,2.26147,2.26235,176600000.0
2005-07-18 09:55:00,2.2622,2.26276,2.26002,2.26017,173900000.0
2005-07-18 10:00:00,2.2597,2.26033,2.25857,2.2589,174600000.0
2005-07-18 10:05:00,2.25929,2.25944,2.25773,2.25775,198500000.0
2005-07-18 10:10:00,2.25807,2.25862,2.25689,2.25772,218899998.0
2005-07-18 10:15:00,2.25745,2.25831,2.25724,2.25792,153600000.0
2005-07-18 10:20:00,2.25804,2.25835,2.25711,2.25765,178400000.0
2005-07-18 10:25:00,2.25707,2.25776,2.25642,2.25702,231600001.0
2005-07-18 10:30:00,2.2569,2.25743,2.25617,2.25662,169500000.0
2005-07-18 10:35:00,2.25677,2.25708,2.25572,2.25683,189200000.0
2005-07-18 10:40:00,2.25693,2.25723,2.25612,2.25662,198300000.0
2005-07-18 10:45:00,2.25698,2.25809,2.25631,2.25793,216500000.0
2005-07-18 10:50:00,2.25731,2.25828,2.25725,2.25738,169000000.0
2005-07-18 10:55:00,2.2578,2.25814,2.25708,2.25783,203500000.0
2005-07-18 11:00:00,2.25772,2.25826,2.25716,2.25766,159900000.0
2005-07-18 11:05:00,2.25767,2.25837,2.25719,2.25822,200300000.0
2005-07-18 11:10:00,2.25822,2.25887,2.2578,2.2578,216700001.0
2005-07-18 11:15:00,2.25772,2.25901,2.25749,2.25846,156700000.0
2005-07-18 11:20:00,2.2584,2.25976,2.25831,2.25928,185800000.0
2005-07-18 11:25:00,2.25908,2.26028,2.25891,2.25955,211200000.0
2005-07-18 11:30:00,2.25952,2.25988,2.25886,2.25902,186000000.0
2005-07-18 11:35:00,2.25913,2.25972,2.2585,2.25877,241800000.0
2005-07-18 11:40:00,2.25873,2.25942,2.25838,2.25885,182700000.0
2005-07-18 11:45:00,2.25915,2.25968,2.25829,2.25903,184699999.0
2005-07-18 11:50:00,2.25906,2.26008,2.25847,2.25964,170400000.0
2005-07-18 11:55:00,2.25979,2.25993,2.25884,2.25951,202300000.0
2005-07-18 12:00:00,2.25917,2.25962,2.25803,2.25885,134500000.0
2005-07-18 12:05:00,2.25897,2.25932,2.25835,2.25892,147600000.0
2005-07-18 12:10:00,2.25873,2.25989,2.25859,2.25951,166000000.0
2005-07-18 12:15:00,2.25993,2.26065,2.2594,2.26019,185600000.0
2005-07-18 12:20:00,2.26035,2.26078,2.25942,2.25963,206900000.0
2005-07-18 12:25:00,2.25965,2.26024,2.25915,2.25974,210500001.0
2005-07-18 12:30:00,2.25982,2.26054,2.25933,2.25939,194200000.0
2005-07-18 12:35:00,2.25957,2.26066,2.25914,2.26014,208000000.0
2005-07-18 12:40:00,2.26042,2.261,2.25957,2.26017,241300000.0
2005-07-18 12:45:00,2.25993,2.26063,2.25897,2.26003,184000000.0
2005-07-18 12:50:00,2.26007,2.2603,2.25919,2.25972,190300000.0
2005-07-18 12:55:00,2.25928,2.26003,2.25895,2.25907,184400000.0
2005-07-18 13:00:00,2.25917,2.25968,2.25858,2.25944,171600000.0
2005-07-18 13:05:00,2.25952,2.25952,2.25885,2.25935,164300000.0
2005-07-18 13:10:00,2.25913,2.25994,2.25894,2.25957,177200000.0
2005-07-18 13:15:00,2.25948,2.25979,2.25899,2.25941,205700000.0
2005-07-18 13:20:00,2.25915,2.26021,2.25903,2.26014,138900000.0
2005-07-18 13:25:00,2.25973,2.26044,2.25957,2.26031,177200000.0
2005-07-18 13:30:00,2.25978,2.26053,2.25961,2.25979,207700000.0
2005-07-18 13:35:00,2.25967,2.2599,2.25853,2.25934,199700001.0
2005-07-18 13:40:00,2.25932,2.25956,2.25822,2.25855,162700000.0
2005-07-18 13:45:00,2.25885,2.25945,2.25829,2.25859,158300001.0
2005-07-18 13:50:00,2.25897,2.25957,2.25829,2.25867,163800000.0
2005-07-18 13:55:00,2.25915,2.25965,2.25869,2.2589,156300000.0
2005-07-18 14:00:00,2.25917,2.2598,2.25867,2.2598,169700000.0
2005-07-18 14:05:00,2.25951,2.26005,2.25905,2.25953,172100000.0
2005-07-18 14:10:00,2.2597,2.26077,2.2589,2.26077,233800001.0
2005-07-18 14:15:00,2.26021,2.26063,2.25957,2.25995,233499999.0
2005-07-18 14:20:00,2.2594,2.26129,2.25932,2.26119,187899998.0
2005-07-18 14:25:00,2.2611,2.26144,2.26013,2.26015,186300000.0
2005-07-18 14:30:00,2.26074,2.26184,2.26064,2.26157,228700000.0
2005-07-18 14:35:00,2.26131,2.26192,2.26097,2.26103,166700000.0
2005-07-18 14:40:00,2.2613,2.26186,2.26084,2.26184,181300000.0
2005-07-18 14:45:00,2.26206,2.26217,2.26104,2.26164,165299999.0
2005-07-18 14:50:00,2.26173,2.26221,2.26112,2.26218,251600000.0
2005-07-18 14:55:00,2.26171,2.26209,2.26104,2.26158,199000000.0
2005-07-18 15:00:00,2.26173,2.26281,2.26165,2.26262,179900000.0
2005-07-18 15:05:00,2.26274,2.26281,2.26156,2.26196,188700000.0
2005-07-18 15:10:00,2.26212,2.26243,2.26137,2.26189,162400000.0
2005-07-18 15:15:00,2.26209,2.26259,2.26174,2.26192,208400000.0
2005-07-18 15:20:00,2.26235,2.26235,2.26105,2.26144,215099999.0
2005-07-18 15:25:00,2.26165,2.26244,2.26106,2.26196,195400000.0
2005-07-18 15:30:00,2.26175,2.26318,2.26175,2.26265,165900000.0
2005-07-18 15:35:00,2.26286,2.2634,2.26212,2.26326,225600000.0
2005-07-18 15:40:00,2.26287,2.26312,2.26206,2.26268,137800000.0
2005-07-18 15:45:00,2.26277,2.26297,2.26175,2.2628,255600000.0
2005-07-18 15:50:00,2.26236,2.26333,2.26233,2.26282,159400000.0
2005-07-18 15:55:00,2.26223,2.26296,2.26211,2.26221,181800000.0
2005-07-18 16:00:00,2.2622,2.26309,2.26197,2.26299,184500000.0
2005-07-18 16:05:00,2.26268,2.26318,2.26249,2.26312,180800000.0
2005-07-18 16:10:00,2.26326,2.26349,2.26258,2.26304,200200000.0
2005-07-18 16:15:00,2.2628,2.26367,2.26262,2.26332,190100000.0
2005-07-18 16:20:00,2.26321,2.26356,2.26286,2.26307,197500000.0
2005-07-18 16:25:00,2.26324,2.26343,2.26254,2.26293,184600000.0
2005-07-18 16:30:00,2.26305,2.26352,2.26246,2.2627,153400000.0
2005-07-18 16:35:00,2.26279,2.26337,2.26244,2.26315,189500000.0
2005-07-18 16:40:00,2.26308,2.2645,2.26278,2.26431,223700001.0
2005-07-18 16:45:00,2.26463,2.26477,2.26368,2.2641,179600000.0
2005-07-18 16:50:00,2.26422,2.26439,2.26339,2.26377,209900000.0
2005-07-18 16:55:00,2.26365,2.26487,2.26365,2.26435,137600000.0
2005-07-18 17:00:00,2.26452,2.26493,2.26339,2.2635,234299999.0
2005-07-18 17:05:00,2.26384,2.26386,2.26256,2.26324,211200000.0
2005-07-18 17:10:00,2.26278,2.26318,2.26113,2.26216,195699999.0
2005-07-18 17:15:00,2.26238,2.26392,2.26218,2.26346,189500000.0
2005-07-18 17:20:00,2.26335,2.26335,2.26226,2.26271,194700000.0
2005-07-18 17:25:00,2.26236,2.26325,2.26231,2.26243,228199998.0
2005-07-18 17:30:00,2.26287,2.26394,2.26245,2.26283,204000000.0
2005-07-18 17:35:00,2.26255,2.26336,2.26236,2.26298,187400000.0
2005-07-18 17:40:00,2.26297,2.26347,2.26235,2.26263,174900000.0
2005-07-18 17:45:00,2.26308,2.26332,2.26181,2.26206,222899999.0
2005-07-18 17:50:00,2.26173,2.26254,2.26146,2.26235,210000000.0
2005-07-18 17:55:00,2.26267,2.26327,2.26196,2.26267,153100000.0
2005-07-18 18:00:00,2.26271,2.2636,2.26212,2.26304,1414000001.0
2005-07-18 18:05:00,2.26315,2.26334,2.26138,2.26291,1650899999.0
2005-07-18 18:10:00,2.26286,2.26391,2.26261,2.26312,1168799998.0
2005-07-18 18:15:00,2.26307,2.26478,2.26259,2.26478,1214500001.0
2005-07-18 18:20:00,2.26454,2.26508,2.26292,2.26441,1301899999.0
2005-07-18 18:25:00,2.26451,2.26512,2.26333,2.26377,1364399997.0
2005-07-18 18:30:00,2.26363,2.2645,2.26201,2.26201,1313900000.0
2005-07-18 18:35:00,2.262,2.26345,2.26094,2.26198,612300000.0
2005-07-18 18:40:00,2.26197,2.26263,2.26157,2.26215,652499999.0
2005-07-18 18:45:00,2.26231,2.26263,2.26165,2.26199,270299999.0
2005-07-18 18:50:00,2.26211,2.26243,2.26136,2.26172,670900000.0
2005-07-18 18:55:00,2.26193,2.26268,2.26124,2.26197,699000000.0
2005-07-18 19:00:00,2.26194,2.26237,2.2615,2.26165,441399998.0
2005-07-18 19:05:00,2.26118,2.26237,2.2611,2.26179,849400001.0
2005-07-18 19:10:00,2.26209,2.26237,2.26129,2.26163,441600000.0
2005-07-18 19:15:00,2.2617,2.2625,2.26096,2.26167,416900000.0
2005-07-18 19:20:00,2.26139,2.26228,2.26066,2.26087,538500001.0
2005-07-18 19:25:00,2.26086,2.26193,2.26024,2.26057,527600000.0
2005-07-18 19:30:00,2.26052,2.26143,2.2603,2.26088,543600000.0
2005-07-18 19:35:00,2.26108,2.26157,2.26018,2.26077,370500000.0
2005-07-18 19:40:00,2.26071,2.26181,2.26016,2.26124,417900000.0
2005-07-18 19:45:00,2.26116,2.26285,2.26077,2.26245,337700000.0
2005-07-18 19:50:00,2.26247,2.26278,2.26191,2.26229,317700000.0
2005-07-18 19:55:00,2.26238,2.26385,2.26177,2.26267,495300000.0
2005-07-18 20:00:00,2.26289,2.26326,2.262,2.26251,253100000.0
2005-07-18 20:05:00,2.2624,2.26332,2.26226,2.26289,257000000.0
2005-07-18 20:10:00,2.26284,2.26399,2.26259,2.26377,568999999.0
2005-07-18 20:15:00,2.26388,2.26445,2.26317,2.26405,625899999.0
2005-07-18 20:20:00,2.26389,2.26523,2.26347,2.26503,577599999.0
2005-07-18 20:25:00,2.26496,2.26577,2.26445,2.26455,816000000.0
2005-07-18 20:30:00,2.26519,2.26576,2.2646,2.26506,1124100000.0
2005-07-18 20:35:00,2.2651,2.26579,2.26454,2.26525,539799998.0
2005-07-18 20:40:00,2.26525,2.26552,2.26421,2.26492,650699999.0
2005-07-18 20:45:00,2.26513,2.26523,2.26356,2.26414,557500000.0
2005-07-18 20:50:00,2.26446,2.26484,2.26349,2.26451,780500001.0
2005-07-18 20:55:00,2.26452,2.26466,2.26245,2.26313,1165300001.0
2005-07-18 21:00:00,2.26315,2.26405,2.26248,2.26311,760600000.0
2005-07-18 21:05:00,2.26315,2.26357,2.26257,2.26294,228899999.0
2005-07-18 21:10:00,2.26323,2.26369,2.26213,2.26296,490000000.0
2005-07-18 21:15:00,2.26296,2.26343,2.26171,2.26191,571000000.0
2005-07-18 21:20:00,2.26217,2.26284,2.26045,2.262,751400000.0
2005-07-18 21:25:00,2.26184,2.26253,2.26088,2.26157,304800001.0
2005-07-18 21:30:00,2.26155,2.26214,2.26087,2.26132,401900000.0
2005-07-18 21:35:00,2.26152,2.26188,2.26088,2.26112,235400000.0
2005-07-18 21:40:00,2.26153,2.26193,2.26057,2.26157,352800000.0
2005-07-18 21:45:00,2.26136,2.26164,2.25986,2.26009,397400000.0
2005-07-18 21:50:00,2.2604,2.26144,2.25962,2.25989,264500001.0
2005-07-18 21:55:00,2.2602,2.26114,2.25987,2.26037,387500000.0
2005-07-18 22:00:00,2.2606,2.26097,2.25965,2.26006,359100001.0
2005-07-18 22:05:00,2.26011,2.26066,2.25958,2.26053,197300000.0
2005-07-18 22:10:00,2.26035,2.2608,2.25969,2.2603,236599999.0
2005-07-18 22:15:00,2.26027,2.26108,2.26008,2.26089,409500000.0
2005-07-18 22:20:00,2.26077,2.26155,2.2605,2.26135,280700001.0
2005-07-18 22:25:00,2.2613,2.26169,2.26066,2.26148,277400000.0
2005-07-18 22:30:00,2.26145,2.26166,2.2607,2.26096,310500000.0
2005-07-18 22:35:00,2.26135,2.26177,2.2609,2.26133,174100000.0
2005-07-18 22:40:00,2.26179,2.26229,2.26102,2.262,332800000.0
2005-07-18 22:45:00,2.26147,2.26336,2.26131,2.26309,379599998.0
2005-07-18 22:50:00,2.2624,2.26302,2.26183,2.26268,266800000.0
2005-07-18 22:55:00,2.26261,2.26335,2.26218,2.26325,219500001.0
2005-07-18 23:00:00,2.26312,2.26366,2.26266,2.26342,176500000.0
2005-07-18 23:05:00,2.26325,2.26354,2.26236,2.26342,192100000.0
2005-07-18 23:10:00,2.26258,2.26332,2.26229,2.2626,153000000.0
2005-07-18 23:15:00,2.26253,2.26319,2.26205,2.26266,173300000.0
2005-07-18 23:20:00,2.26226,2.26302,2.26177,2.26187,206400000.0
2005-07-18 23:25:00,2.26176,2.26277,2.26168,2.26237,214800000.0
2005-07-18 23:30:00,2.26174,2.26248,2.2616,2.26218,217100000.0
2005-07-18 23:35:00,2.26123,2.26235,2.26123,2.26186,199100000.0
2005-07-18 23:40:00,2.26168,2.26254,2.26119,2.26148,193800000.0
2005-07-18 23:45:00,2.26224,2.26232,2.26111,2.2618,183500000.0
2005-07-18 23:50:00,2.26158,2.262,2.26102,2.26143,180700000.0
2005-07-18 23:55:00,2.2613,2.26219,2.2611,2.26219,161100000.0
2005-07-19 00:00:00,2.26177,2.26211,2.26111,2.26158,187000001.0
2005-07-19 00:05:00,2.26134,2.26214,2.26115,2.26198,154000000.0
2005-07-19 00:10:00,2.26177,2.26208,2.26108,2.26108,180300000.0
2005-07-19 00:15:00,2.26143,2.26203,2.26112,2.26173,228200000.0
2005-07-19 00:20:00,2.26155,2.26194,2.26103,2.26155,278900000.0
2005-07-19 00:25:00,2.26157,2.26203,2.26105,2.26184,210700001.0
2005-07-19 00:30:00,2.26202,2.26202,2.26076,2.26076,232900000.0
2005-07-19 00:35:00,2.26095,2.26177,2.26084,2.26148,180200000.0
2005-07-19 00:40:00,2.26143,2.26149,2.26058,2.26116,166300000.0
2005-07-19 00:45:00,2.26113,2.26127,2.26023,2.26083,229999999.0
2005-07-19 00:50:00,2.26064,2.261,2.25968,2.26017,201700000.0
2005-07-19 00:55:00,2.26047,2.26095,2.26004,2.26061,195800000.0
2005-07-19 01:00:00,2.26008,2.26089,2.2598,2.26089,177200000.0
2005-07-19 01:05:00,2.2617,2.2617,2.26085,2.26112,150300000.0
2005-07-19 01:10:00,2.26086,2.26159,2.26066,2.26083,193300000.0
2005-07-19 01:15:00,2.2609,2.26195,2.26069,2.26153,171800000.0
2005-07-19 01:20:00,2.26121,2.26193,2.26121,2.26168,159700000.0
2005-07-19 01:25:00,2.26161,2.26212,2.26132,2.26181,170800000.0
2005-07-19 01:30:00,2.26215,2.26236,2.26096,2.26101,148500000.0
2005-07-19 01:35:00,2.26145,2.26189,2.26067,2.26136,196500000.0
2005-07-19 01:40:00,2.26156,2.26212,2.26074,2.26116,189100000.0
2005-07-19 01:45:00,2.26144,2.26164,2.26015,2.26036,205200000.0
2005-07-19 01:50:00,2.26055,2.26122,2.26037,2.26041,215200000.0
2005-07-19 01:55:00,2.26066,2.2612,2.26023,2.261,149700000.0
2005-07-19 02:00:00,2.26107,2.26165,2.26042,2.2613,166400000.0
2005-07-19 02:05:00,2.2611,2.2619,2.26078,2.26111,185300000.0
2005-07-19 02:10:00,2.26141,2.26161,2.2603,2.26117,180300000.0
2005-07-19 02:15:00,2.26075,2.26154,2.26062,2.2611,202200000.0
2005-07-19 02:20:00,2.26083,2.26165,2.26046,2.26162,182500000.0
2005-07-19 02:25:00,2.26135,2.26208,2.26105,2.2614,239500000.0
2005-07-19 02:30:00,2.26178,2.262,2.26095,2.2617,194700000.0
2005-07-19 02:35:00,2.2617,2.26413,2.2616,2.26314,186300000.0
2005-07-19 02:40:00,2.26261,2.26455,2.2625,2.26374,186700001.0
2005-07-19 02:45:00,2.2637,2.26426,2.26324,2.26365,193700001.0
2005-07-19 02:50:00,2.26395,2.2643,2.26303,2.26303,118400000.0
2005-07-19 02:55:00,2.26295,2.26356,2.2626,2.2632,178300000.0
2005-07-19 03:00:00,2.26293,2.26382,2.26273,2.26382,202500000.0
2005-07-19 03:05:00,2.26356,2.26458,2.26274,2.26366,222299999.0
2005-07-19 03:10:00,2.26405,2.26452,2.26337,2.26409,228400000.0
2005-07-19 03:15:00,2.26386,2.26425,2.26341,2.26388,220999997.0
2005-07-19 03:20:00,2.26405,2.26435,2.26339,2.26374,174900000.0
2005-07-19 03:25:00,2.26365,2.26429,2.26336,2.2637,182200000.0
2005-07-19 03:30:00,2.26322,2.26415,2.26301,2.26395,217200000.0
2005-07-19 03:35:00,2.26392,2.26414,2.26288,2.26362,241999999.0
2005-07-19 03:40:00,2.26353,2.26403,2.2628,2.2637,167900000.0
2005-07-19 03:45:00,2.26368,2.26388,2.26257,2.2631,159100000.0
2005-07-19 03:50:00,2.26264,2.26328,2.26213,2.26321,167300000.0
2005-07-19 03:55:00,2.26315,2.26353,2.2625,2.26321,125600000.0
2005-07-19 04:00:00,2.2631,2.26384,2.26275,2.26361,236200000.0
2005-07-19 04:05:00,2.26345,2.26428,2.26323,2.26428,195800000.0
2005-07-19 04:10:00,2.26384,2.26461,2.26363,2.2644,199300000.0
2005-07-19 04:15:00,2.26418,2.26472,2.26379,2.26419,215000000.0
2005-07-19 04:20:00,2.26422,2.26466,2.26339,2.26408,203900000.0
2005-07-19 04:25:00,2.2637,2.26463,2.26342,2.26403,183600000.0
2005-07-19 04:30:00,2.2641,2.26465,2.26369,2.26407,200600000.0
2005-07-19 04:35:00,2.26408,2.26496,2.26371,2.2648,149600000.0
2005-07-19 04:40:00,2.26456,2.26531,2.26428,2.26454,173400000.0
2005-07-19 04:45:00,2.26436,2.26503,2.2642,2.26466,188400000.0
2005-07-19 04:50:00,2.26441,2.26483,2.26394,2.2644,243700001.0
2005-07-19 04:55:00,2.26449,2.2647,2.26376,2.26428,188000000.0
2005-07-19 05:00:00,2.26442,2.26507,2.26385,2.26437,233500000.0
2005-07-19 05:05:00,2.26497,2.26497,2.26381,2.26435,197000000.0
2005-07-19 05:10:00,2.26403,2.26454,2.26366,2.26383,138800000.0
2005-07-19 05:15:00,2.26415,2.26527,2.26399,2.26527,215999999.0
2005-07-19 05:20:00,2.26457,2.26515,2.26436,2.26466,174300000.0
2005-07-19 05:25:00,2.26475,2.26492,2.26399,2.26474,174900000.0
2005-07-19 05:30:00,2.26423,2.26455,2.26359,2.26413,194100001.0
2005-07-19 05:35:00,2.26383,2.2648,2.26363,2.26442,182400000.0
2005-07-19 05:40:00,2.26391,2.26479,2.26391,2.26452,166700000.0
2005-07-19 05:45:00,2.26456,2.26505,2.26349,2.26439,218200000.0
2005-07-19 05:50:00,2.26441,2.26537,2.26436,2.26449,239000000.0
2005-07-19 05:55:00,2.26455,2.26496,2.26396,2.26464,173100000.0
2005-07-19 06:00:00,2.26436,2.26597,2.26399,2.26527,185100000.0
2005-07-19 06:05:00,2.26525,2.26549,2.26447,2.26515,179900000.0
2005-07-19 06:10:00,2.26529,2.26555,2.26394,2.26447,157100000.0
2005-07-19 06:15:00,2.26458,2.265,2.26371,2.26462,164200000.0
2005-07-19 06:20:00,2.26452,2.26481,2.26381,2.26412,195200000.0
2005-07-19 06:25:00,2.26402,2.26489,2.26358,2.26393,130200000.0
2005-07-19 06:30:00,2.26415,2.26488,2.26392,2.26451,188900000.0
2005-07-19 06:35:00,2.26431,2.26521,2.26413,2.26463,229200000.0
2005-07-19 06:40:00,2.26478,2.2662,2.26469,2.26615,189400000.0
2005-07-19 06:45:00,2.26627,2.26684,2.26537,2.26621,215600001.0
2005-07-19 06:50:00,2.26607,2.26621,2.26491,2.26537,182300001.0
2005-07-19 06:55:00,2.2652,2.2659,2.26418,2.26483,186900000.0
2005-07-19 07:00:00,2.26488,2.26544,2.26451,2.26523,235300000.0
2005-07-19 07:05:00,2.26538,2.26564,2.26466,2.26541,139800000.0
2005-07-19 07:10:00,2.26472,2.26561,2.26472,2.26519,178300000.0
2005-07-19 07:15:00,2.26545,2.26578,2.26467,2.26563,188900000.0
2005-07-19 07:20:00,2.26558,2.26671,2.26526,2.26671,215200000.0
2005-07-19 07:25:00,2.26655,2.26696,2.26547,2.2665,198700000.0
2005-07-19 07:30:00,2.26673,2.26741,2.26609,2.26629,194600000.0
2005-07-19 07:35:00,2.26629,2.26729,2.26592,2.26729,218200000.0
2005-07-19 07:40:00,2.26695,2.26724,2.26627,2.26677,187800000.0
2005-07-19 07:45:00,2.26666,2.26739,2.26646,2.26685,186700000.0
2005-07-19 07:50:00,2.26727,2.26778,2.26661,2.26709,185200000.0
2005-07-19 07:55:00,2.26697,2.26709,2.26505,2.26564,281300000.0
2005-07-19 08:00:00,2.26556,2.26612,2.26493,2.2658,162600000.0
2005-07-19 08:05:00,2.2659,2.26654,2.26493,2.26557,189200000.0
2005-07-19 08:10:00,2.2655,2.26571,2.26429,2.26441,203599999.0
2005-07-19 08:15:00,2.26519,2.26522,2.26347,2.26433,173900000.0
2005-07-19 08:20:00,2.26448,2.26515,2.26377,2.265,184100000.0
2005-07-19 08:25:00,2.26517,2.26527,2.2644,2.26502,197000000.0
2005-07-19 08:30:00,2.26472,2.26549,2.26455,2.26507,206000000.0
2005-07-19 08:35:00,2.26506,2.26549,2.26455,2.26543,219500000.0
2005-07-19 08:40:00,2.26538,2.26622,2.26503,2.26572,201500000.0
2005-07-19 08:45:00,2.26538,2.2662,2.26473,2.26579,226000000.0
2005-07-19 08:50:00,2.26552,2.2658,2.26426,2.26488,170300000.0
2005-07-19 08:55:00,2.2649,2.26548,2.26459,2.26515,175200000.0
2005-07-19 09:00:00,2.26506,2.26532,2.26405,2.2641,154000000.0
2005-07-19 09:05:00,2.26424,2.2654,2.26405,2.26526,220199999.0
2005-07-19 09:10:00,2.26557,2.26587,2.26482,2.26514,217600000.0
2005-07-19 09:15:00,2.2651,2.266,2.26456,2.2657,205700000.0
2005-07-19 09:20:00,2.26611,2.26826,2.26594,2.2681,198700000.0
2005-07-19 09:25:00,2.26817,2.2682,2.26649,2.26704,149300000.0
2005-07-19 09:30:00,2.26711,2.26847,2.26658,2.26846,231200000.0
2005-07-19 09:35:00,2.26797,2.26899,2.26756,2.2686,245300000.0
2005-07-19 09:40:00,2.26801,2.26901,2.26788,2.26824,165300001.0
2005-07-19 09:45:00,2.26821,2.26934,2.26779,2.26903,178700000.0
2005-07-19 09:50:00,2.26907,2.2694,2.26793,2.26834,250700000.0
2005-07-19 09:55:00,2.26808,2.26894,2.26791,2.26821,147600000.0
2005-07-19 10:00:00,2.26801,2.2688,2.26769,2.26843,191900000.0
2005-07-19 10:05:00,2.26809,2.26877,2.26758,2.2678,188700000.0
2005-07-19 10:10:00,2.26748,2.26814,2.26696,2.26788,221700000.0
2005-07-19 10:15:00,2.26783,2.26837,2.2672,2.2681,196200000.0
2005-07-19 10:20:00,2.26866,2.2689,2.26726,2.26799,244700000.0
2005-07-19 10:25:00,2.26766,2.26832,2.26725,2.26795,191400000.0
2005-07-19 10:30:00,2.26775,2.26861,2.26642,2.26746,235100001.0
2005-07-19 10:35:00,2.26767,2.26878,2.26703,2.26831,226100000.0
2005-07-19 10:40:00,2.26897,2.26924,2.26698,2.2677,201400000.0
2005-07-19 10:45:00,2.26814,2.26857,2.26733,2.26841,212200000.0
2005-07-19 10:50:00,2.26825,2.26904,2.26768,2.26768,176300000.0
2005-07-19 10:55:00,2.26808,2.26894,2.26796,2.26833,232800000.0
2005-07-19 11:00:00,2.26855,2.26912,2.26718,2.26867,150400000.0
2005-07-19 11:05:00,2.26871,2.27002,2.26855,2.26943,190500000.0
2005-07-19 11:10:00,2.26934,2.26978,2.2687,2.26919,217900000.0
2005-07-19 11:15:00,2.26935,2.26988,2.26886,2.26985,194400000.0
2005-07-19 11:20:00,2.26983,2.27091,2.26941,2.27004,193600000.0
2005-07-19 11:25:00,2.27007,2.27091,2.26912,2.27084,169100000.0
2005-07-19 11:30:00,2.2715,2.2718,2.26981,2.26997,224299999.0
2005-07-19 11:35:00,2.26991,2.27086,2.26982,2.27084,200700000.0
2005-07-19 11:40:00,2.2709,2.2709,2.27001,2.2706,167500000.0
2005-07-19 11:45:00,2.27046,2.27138,2.27002,2.27122,158700000.0
2005-07-19 11:50:00,2.27094,2.27239,2.27051,2.27223,181200000.0
2005-07-19 11:55:00,2.27262,2.27264,2.27118,2.27178,188000000.0
2005-07-19 12:00:00,2.27207,2.27242,2.27146,2.27209,174499999.0
2005-07-19 12:05:00,2.27232,2.27232,2.27094,2.2719,188100000.0
2005-07-19 12:10:00,2.2718,2.27222,2.27072,2.27222,175100000.0
2005-07-19 12:15:00,2.27228,2.27251,2.27055,2.27131,224800000.0
2005-07-19 12:20:00,2.27165,2.27203,2.27074,2.27149,202700000.0
2005-07-19 12:25:00,2.27148,2.27159,2.27053,2.27107,214800000.0
2005-07-19 12:30:00,2.27122,2.27127,2.26952,2.26967,174700000.0
2005-07-19 12:35:00,2.26905,2.27017,2.26835,2.26913,180100000.0
2005-07-19 12:40:00,2.26972,2.26984,2.2683,2.26896,223100000.0
2005-07-19 12:45:00,2.26877,2.27024,2.26867,2.26984,213500001.0
2005-07-19 12:50:00,2.2701,2.27025,2.26909,2.27012,177600000.0
2005-07-19 12:55:00,2.26978,2.27054,2.26917,2.26975,196900000.0
2005-07-19 13:00:00,2.2695,2.2704,2.26912,2.26951,231600000.0
2005-07-19 13:05:00,2.26973,2.27007,2.26918,2.26938,194100000.0
2005-07-19 13:10:00,2.26964,2.27035,2.26926,2.2701,202200000.0
2005-07-19 13:15:00,2.27014,2.27045,2.26941,2.27,209900000.0
2005-07-19 13:20:00,2.26976,2.27043,2.2693,2.27014,131900000.0
2005-07-19 13:25:00,2.27019,2.27078,2.26968,2.26993,195799999.0
2005-07-19 13:30:00,2.26982,2.2716,2.26977,2.27085,193700000.0
2005-07-19 13:35:00,2.27089,2.27192,2.27017,2.27165,223200000.0
2005-07-19 13:40:00,2.27202,2.27252,2.27138,2.27215,187300001.0
2005-07-19 13:45:00,2.27237,2.27274,2.27168,2.27245,161500000.0
2005-07-19 13:50:00,2.27208,2.27238,2.26881,2.27125,186800000.0
2005-07-19 13:55:00,2.271,2.27197,2.27081,2.27155,196299998.0
2005-07-19 14:00:00,2.27141,2.27222,2.27056,2.2721,188700000.0
2005-07-19 14:05:00,2.2723,2.27301,2.27131,2.27224,141100000.0
2005-07-19 14:10:00,2.27203,2.27259,2.27139,2.27239,172800000.0
2005-07-19 14:15:00,2.2726,2.27306,2.27197,2.27283,218000000.0
2005-07-19 14:20:00,2.273,2.27369,2.27271,2.27278,192300000.0
2005-07-19 14:25:00,2.27288,2.27435,2.27288,2.27426,189900000.0
2005-07-19 14:30:00,2.27432,2.27436,2.27296,2.27321,250300000.0
2005-07-19 14:35:00,2.27325,2.2737,2.2724,2.27277,208700000.0
2005-07-19 14:40:00,2.27316,2.27399,2.27261,2.27386,183700000.0
2005-07-19 14:45:00,2.27396,2.2747,2.27343,2.27441,140900000.0
2005-07-19 14:50:00,2.27459,2.27481,2.2733,2.27377,177200000.0
2005-07-19 14:55:00,2.27343,2.27455,2.27294,2.27394,168300000.0
2005-07-19 15:00:00,2.2741,2.27417,2.27293,2.27341,211700000.0
2005-07-19 15:05:00,2.27318,2.27343,2.27217,2.27281,165800000.0
2005-07-19 15:10:00,2.27239,2.27304,2.27154,2.27189,183500000.0
2005-07-19 15:15:00,2.27188,2.27198,2.27009,2.27044,182400000.0
2005-07-19 15:20:00,2.27015,2.27137,2.27006,2.27049,138800000.0
2005-07-19 15:25:00,2.27037,2.27065,2.26915,2.27037,193600000.0
2005-07-19 15:30:00,2.26978,2.27077,2.2691,2.2692,197400000.0
2005-07-19 15:35:00,2.26888,2.27017,2.26831,2.26873,161300000.0
2005-07-19 15:40:00,2.26889,2.26935,2.26742,2.26791,181900000.0
2005-07-19 15:45:00,2.26822,2.26838,2.26698,2.26719,217500000.0
2005-07-19 15:50:00,2.26737,2.26746,2.26629,2.26647,167599999.0
2005-07-19 15:55:00,2.26633,2.2668,2.26588,2.26596,170900000.0
2005-07-19 16:00:00,2.26581,2.26699,2.26544,2.26619,221100000.0
2005-07-19 16:05:00,2.26612,2.26614,2.2642,2.26483,161600000.0
2005-07-19 16:10:00,2.2652,2.26575,2.26382,2.26432,213900000.0
2005-07-19 16:15:00,2.26422,2.26471,2.26311,2.26353,187800000.0
2005-07-19 16:20:00,2.26355,2.26363,2.26231,2.26244,191599999.0
2005-07-19 16:25:00,2.26252,2.26299,2.26148,2.26188,154600000.0
2005-07-19 16:30:00,2.26158,2.26278,2.26156,2.26198,182200000.0
2005-07-19 16:35:00,2.26218,2.26252,2.26118,2.26176,207599999.0
2005-07-19 16:40:00,2.26205,2.26587,2.26173,2.26566,204599998.0
2005-07-19 16:45:00,2.26535,2.26699,2.26421,2.26475,176099999.0
2005-07-19 16:50:00,2.26525,2.26543,2.26365,2.26431,231300001.0
2005-07-19 16:55:00,2.2649,2.26701,2.26395,2.26676,220499999.0
2005-07-19 17:00:00,2.26655,2.26945,2.26525,2.26808,214800000.0
2005-07-19 17:05:00,2.26799,2.26925,2.26708,2.26808,196200000.0
2005-07-19 17:10:00,2.26909,2.2692,2.26811,2.26811,224600000.0
2005-07-19 17:15:00,2.26798,2.26905,2.26744,2.2679,233500001.0
2005-07-19 17:20:00,2.2683,2.26891,2.26592,2.26653,196499999.0
2005-07-19 17:25:00,2.2668,2.26766,2.26551,2.26601,190500000.0
2005-07-19 17:30:00,2.26675,2.26725,2.26545,2.26581,261000000.0
2005-07-19 17:35:00,2.26579,2.26672,2.26529,2.26609,162300000.0
2005-07-19 17:40:00,2.2659,2.26669,2.26539,2.26558,222200000.0
2005-07-19 17:45:00,2.26553,2.26646,2.26535,2.26542,210800000.0
2005-07-19 17:50:00,2.26575,2.26625,2.26353,2.26407,175600000.0
2005-07-19 17:55:00,2.26478,2.26527,2.26195,2.26195,219400001.0
2005-07-19 18:00:00,2.26236,2.2641,2.26207,2.2636,1502899999.0
2005-07-19 18:05:00,2.26391,2.26468,2.26123,2.26131,1668399999.0
2005-07-19 18:10:00,2.26095,2.26305,2.25985,2.26253,1236699998.0
2005-07-19 18:15:00,2.26195,2.26259,2.26106,2.26217,1402300000.0
2005-07-19 18:20:00,2.26207,2.26274,2.26136,2.26236,1315300000.0
2005-07-19 18:25:00,2.26238,2.26248,2.26059,2.26159,1527099999.0
2005-07-19 18:30:00,2.26133,2.26231,2.25999,2.26091,1227300001.0
2005-07-19 18:35:00,2.26122,2.26159,2.2595,2.26041,643800001.0
2005-07-19 18:40:00,2.26078,2.26151,2.25977,2.26085,624200000.0
2005-07-19 18:45:00,2.26069,2.26111,2.25993,2.26043,296600000.0
2005-07-19 18:50:00,2.26044,2.26099,2.25954,2.26086,680700000.0
2005-07-19 18:55:00,2.26068,2.2614,2.2599,2.2609,699299999.0
2005-07-19 19:00:00,2.26058,2.26132,2.26005,2.2612,409700000.0
2005-07-19 19:05:00,2.26105,2.26143,2.26032,2.26064,784599999.0
2005-07-19 19:10:00,2.261,2.26134,2.26008,2.26103,420500000.0
2005-07-19 19:15:00,2.26113,2.26143,2.2602,2.26085,395800000.0
2005-07-19 19:20:00,2.26112,2.26134,2.26017,2.26055,543999999.0
2005-07-19 19:25:00,2.26042,2.26128,2.2601,2.2602,541299999.0
2005-07-19 19:30:00,2.26037,2.26125,2.26015,2.26074,553700000.0
2005-07-19 19:35:00,2.2603,2.26127,2.25975,2.26042,379499999.0
2005-07-19 19:40:00,2.26068,2.26125,2.25936,2.26084,388600000.0
2005-07-19 19:45:00,2.26107,2.2614,2.2599,2.26063,334800000.0
2005-07-19 19:50:00,2.26072,2.26143,2.25969,2.26113,316900000.0
2005-07-19 19:55:00,2.26086,2.26153,2.26029,2.26113,464399999.0
2005-07-19 20:00:00,2.2612,2.26177,2.26062,2.26139,296999999.0
2005-07-19 20:05:00,2.26177,2.26177,2.26055,2.26118,247500000.0
2005-07-19 20:10:00,2.26086,2.26211,2.26076,2.26201,543500000.0
2005-07-19 20:15:00,2.26138,2.26216,2.26089,2.26179,640000001.0
2005-07-19 20:20:00,2.26211,2.26226,2.26093,2.26181,580600000.0
2005-07-19 20:25:00,2.26173,2.26223,2.26088,2.26169,851800000.0
2005-07-19 20:30:00,2.2617,2.26196,2.2604,2.2614,1078400000.0
2005-07-19 20:35:00,2.26098,2.2615,2.26032,2.26107,467500001.0
2005-07-19 20:40:00,2.26132,2.2615,2.26036,2.26052,731000001.0
2005-07-19 20:45:00,2.26099,2.26123,2.25991,2.26017,561200000.0
2005-07-19 20:50:00,2.26045,2.26102,2.25996,2.26065,804299999.0
2005-07-19 20:55:00,2.26001,2.26149,2.26001,2.26148,1036800000.0
2005-07-19 21:00:00,2.26121,2.26158,2.26053,2.26071,842300000.0
2005-07-19 21:05:00,2.26043,2.26133,2.25988,2.2611,220900000.0
2005-07-19 21:10:00,2.26052,2.26121,2.2601,2.26066,473899999.0
2005-07-19 21:15:00,2.26043,2.26106,2.25965,2.26042,676600000.0
2005-07-19 21:20:00,2.26028,2.26087,2.2595,2.25997,817100000.0
2005-07-19 21:25:00,2.25995,2.26078,2.25955,2.2596,271000000.0
2005-07-19 21:30:00,2.26002,2.26063,2.25827,2.25827,399700001.0
2005-07-19 21:35:00,2.25935,2.26015,2.25864,2.25975,206500000.0
2005-07-19 21:40:00,2.25947,2.25962,2.25863,2.25907,394400000.0
2005-07-19 21:45:00,2.25936,2.25999,2.25871,2.25956,409900000.0
2005-07-19 21:50:00,2.25959,2.25991,2.25877,2.25878,314500001.0
2005-07-19 21:55:00,2.2585,2.25966,2.25823,2.25948,351900000.0
2005-07-19 22:00:00,2.25941,2.25952,2.25848,2.25921,321400000.0
2005-07-19 22:05:00,2.25875,2.25963,2.25834,2.25944,191300000.0
2005-07-19 22:10:00,2.25888,2.25968,2.2586,2.25958,205500000.0
2005-07-19 22:15:00,2.25893,2.2605,2.25893,2.2602,391600000.0
2005-07-19 22:20:00,2.25976,2.26003,2.25915,2.25953,298400000.0
2005-07-19 22:25:00,2.26012,2.26042,2.25943,2.26036,302800001.0
2005-07-19 22:30:00,2.26018,2.26079,2.25965,2.26034,340900000.0
2005-07-19 22:35:00,2.26012,2.26095,2.25979,2.26072,153500000.0
2005-07-19 22:40:00,2.26058,2.26149,2.25999,2.26126,327199999.0
2005-07-19 22:45:00,2.2611,2.26194,2.26071,2.26163,354200001.0
2005-07-19 22:50:00,2.26143,2.26197,2.2609,2.26149,287000000.0
2005-07-19 22:55:00,2.26158,2.26218,2.2612,2.26139,217800000.0
2005-07-19 23:00:00,2.26116,2.26204,2.26107,2.26185,166000000.0
2005-07-19 23:05:00,2.26169,2.26186,2.26071,2.26082,224800001.0
2005-07-19 23:10:00,2.26154,2.26181,2.26042,2.26099,153900000.0
2005-07-19 23:15:00,2.26128,2.26179,2.26073,2.26167,144100000.0
2005-07-19 23:20:00,2.26174,2.26208,2.26048,2.2605,153800001.0
2005-07-19 23:25:00,2.26057,2.26185,2.26057,2.26095,172700000.0
2005-07-19 23:30:00,2.26147,2.26212,2.26089,2.2621,177600000.0
2005-07-19 23:35:00,2.26205,2.26205,2.26071,2.26079,168300000.0
2005-07-19 23:40:00,2.26138,2.26163,2.26062,2.26071,162200000.0
2005-07-19 23:45:00,2.26093,2.26182,2.26069,2.26148,235600001.0
2005-07-19 23:50:00,2.26108,2.2623,2.26089,2.26197,194000000.0
2005-07-19 23:55:00,2.26148,2.26177,2.26049,2.26158,174000000.0
2005-07-20 00:00:00,2.26136,2.2622,2.26117,2.26127,174900000.0
2005-07-20 00:05:00,2.26146,2.26221,2.26081,2.26109,149500000.0
2005-07-20 00:10:00,2.26117,2.26183,2.2607,2.26145,178100000.0
2005-07-20 00:15:00,2.26161,2.26203,2.26108,2.26146,225899998.0
2005-07-20 00:20:00,2.2613,2.26181,2.25994,2.26127,223900001.0
2005-07-20 00:25:00,2.26095,2.26174,2.25794,2.2584,197499999.0
2005-07-20 00:30:00,2.2583,2.26026,2.25826,2.25874,190500000.0
2005-07-20 00:35:00,2.25937,2.2595,2.25807,2.25844,214500000.0
2005-07-20 00:40:00,2.25926,2.25965,2.25816,2.25872,181900000.0
2005-07-20 00:45:00,2.2582,2.25928,2.25807,2.25883,214900000.0
2005-07-20 00:50:00,2.25823,2.259,2.25811,2.25879,203300000.0
2005-07-20 00:55:00,2.25897,2.25908,2.25609,2.25714,163300000.0
2005-07-20 01:00:00,2.25752,2.25805,2.25673,2.25676,169300000.0
2005-07-20 01:05:00,2.25715,2.25754,2.25682,2.25724,172900000.0
2005-07-20 01:10:00,2.25733,2.25777,2.25678,2.25749,177900000.0
2005-07-20 01:15:00,2.25733,2.25787,2.25673,2.25719,168600000.0
2005-07-20 01:20:00,2.25752,2.25788,2.25678,2.25773,178500000.0
2005-07-20 01:25:00,2.2576,2.25795,2.25663,2.25667,220400000.0
2005-07-20 01:30:00,2.25698,2.25754,2.25653,2.25715,213200000.0
2005-07-20 01:35:00,2.25713,2.25765,2.25652,2.25733,186500000.0
2005-07-20 01:40:00,2.25718,2.25808,2.25691,2.25781,195800000.0
2005-07-20 01:45:00,2.25776,2.25841,2.25739,2.25779,193000000.0
2005-07-20 01:50:00,2.25749,2.25836,2.25725,2.25774,198000000.0
2005-07-20 01:55:00,2.25778,2.25829,2.25732,2.2574,149500000.0
2005-07-20 02:00:00,2.25795,2.258,2.25684,2.25689,235900000.0
2005-07-20 02:05:00,2.25731,2.25763,2.25622,2.25744,254800000.0
2005-07-20 02:10:00,2.25775,2.25845,2.25704,2.25718,215699998.0
2005-07-20 02:15:00,2.25757,2.25875,2.25757,2.25797,207200000.0
2005-07-20 02:20:00,2.25851,2.25864,2.25767,2.25841,177000000.0
2005-07-20 02:25:00,2.25827,2.2585,2.2575,2.25784,230500000.0
2005-07-20 02:30:00,2.25741,2.25808,2.25696,2.25804,186400000.0
2005-07-20 02:35:00,2.25825,2.25843,2.25708,2.25746,171800000.0
2005-07-20 02:40:00,2.25708,2.2577,2.25663,2.25663,197900000.0
2005-07-20 02:45:00,2.25675,2.25733,2.256,2.25693,203099999.0
2005-07-20 02:50:00,2.2561,2.257,2.25503,2.25576,149100000.0
2005-07-20 02:55:00,2.2557,2.25604,2.25466,2.25522,164700000.0
2005-07-20 03:00:00,2.25486,2.25565,2.25431,2.2549,153900000.0
2005-07-20 03:05:00,2.25436,2.25513,2.2519,2.25238,153000000.0
2005-07-20 03:10:00,2.25183,2.25204,2.25061,2.25132,210100000.0
2005-07-20 03:15:00,2.25081,2.2521,2.25065,2.25087,200400001.0
2005-07-20 03:20:00,2.25132,2.25218,2.25048,2.25212,193100000.0
2005-07-20 03:25:00,2.25175,2.25267,2.2514,2.25216,218000000.0
2005-07-20 03:30:00,2.25205,2.25298,2.25189,2.25273,186100000.0
2005-07-20 03:35:00,2.25309,2.25339,2.25181,2.2528,234000001.0
2005-07-20 03:40:00,2.25309,2.25325,2.25204,2.25304,176200001.0
2005-07-20 03:45:00,2.25327,2.25344,2.25241,2.25343,201100000.0
2005-07-20 03:50:00,2.2534,2.25359,2.25225,2.25256,191400000.0
2005-07-20 03:55:00,2.25262,2.25288,2.25189,2.25253,278100001.0
2005-07-20 04:00:00,2.25238,2.25279,2.25181,2.25244,203000000.0
2005-07-20 04:05:00,2.25228,2.25269,2.2515,2.25161,169000000.0
2005-07-20 04:10:00,2.25168,2.25272,2.25142,2.25272,138000000.0
2005-07-20 04:15:00,2.25248,2.2525,2.25144,2.25205,191700000.0
2005-07-20 04:20:00,2.25168,2.25282,2.25154,2.25223,199800000.0
2005-07-20 04:25:00,2.25249,2.25318,2.25186,2.25204,206800001.0
2005-07-20 04:30:00,2.25247,2.25292,2.25173,2.25231,227099998.0
2005-07-20 04:35:00,2.25225,2.25285,2.25197,2.25279,167300000.0
2005-07-20 04:40:00,2.25272,2.2529,2.25159,2.25254,154900000.0
2005-07-20 04:45:00,2.25242,2.25265,2.25131,2.25213,152000000.0
2005-07-20 04:50:00,2.25165,2.2524,2.25155,2.25174,251299999.0
2005-07-20 04:55:00,2.25187,2.25255,2.25153,2.25216,208800000.0
2005-07-20 05:00:00,2.2524,2.25254,2.25153,2.25224,224499999.0
2005-07-20 05:05:00,2.2522,2.25245,2.25135,2.2521,247900000.0
2005-07-20 05:10:00,2.25228,2.25312,2.25171,2.25251,155700000.0
2005-07-20 05:15:00,2.25264,2.253,2.25164,2.25258,199600000.0
2005-07-20 05:20:00,2.25239,2.25284,2.25151,2.25151,207699999.0
2005-07-20 05:25:00,2.25198,2.25277,2.25173,2.25246,172400000.0
2005-07-20 05:30:00,2.25176,2.25277,2.25176,2.25199,188500000.0
2005-07-20 05:35:00,2.2524,2.25272,2.25166,2.25195,203800000.0
2005-07-20 05:40:00,2.25191,2.25227,2.2511,2.25182,204100000.0
2005-07-20 05:45:00,2.25194,2.25204,2.25084,2.25127,166600000.0
2005-07-20 05:50:00,2.25117,2.25142,2.24967,2.24974,181800000.0
2005-07-20 05:55:00,2.24983,2.25002,2.24851,2.24918,168400000.0
2005-07-20 06:00:00,2.2485,2.24943,2.24786,2.24932,175600000.0
2005-07-20 06:05:00,2.24915,2.24986,2.24837,2.24922,165100000.0
2005-07-20 06:10:00,2.24935,2.2499,2.24876,2.2496,213500000.0
2005-07-20 06:15:00,2.24955,2.24995,2.24912,2.24932,216599999.0
2005-07-20 06:20:00,2.24936,2.24995,2.2488,2.2488,163600000.0
2005-07-20 06:25:00,2.24877,2.24987,2.24877,2.24897,175900000.0
2005-07-20 06:30:00,2.24953,2.24953,2.24759,2.24789,245800000.0
2005-07-20 06:35:00,2.2488,2.24895,2.2478,2.2483,209300000.0
2005-07-20 06:40:00,2.248,2.24845,2.24622,2.24622,210700000.0
2005-07-20 06:45:00,2.24622,2.24743,2.24555,2.24727,187300000.0
2005-07-20 06:50:00,2.24711,2.24894,2.24652,2.24892,175900000.0
2005-07-20 06:55:00,2.24896,2.25,2.24803,2.24962,197400000.0
2005-07-20 07:00:00,2.24955,2.25031,2.24941,2.2497,168700000.0
2005-07-20 07:05:00,2.2497,2.25131,2.24957,2.25131,185000000.0
2005-07-20 07:10:00,2.2508,2.25133,2.25021,2.25093,156900000.0
2005-07-20 07:15:00,2.25124,2.25124,2.24983,2.25062,187600000.0
2005-07-20 07:20:00,2.25067,2.25087,2.24999,2.25056,190900000.0
2005-07-20 07:25:00,2.25077,2.2512,2.24958,2.25115,189900001.0
2005-07-20 07:30:00,2.25103,2.25217,2.25069,2.25197,201100000.0
2005-07-20 07:35:00,2.25176,2.25222,2.25093,2.25179,191400000.0
2005-07-20 07:40:00,2.2517,2.25244,2.25147,2.25244,178800000.0
2005-07-20 07:45:00,2.25275,2.25275,2.25131,2.25133,230700000.0
2005-07-20 07:50:00,2.25146,2.25221,2.25107,2.25199,201900002.0
2005-07-20 07:55:00,2.25202,2.25366,2.25144,2.25366,204600000.0
2005-07-20 08:00:00,2.25363,2.25405,2.25237,2.25284,159200000.0
2005-07-20 08:05:00,2.2527,2.25336,2.25151,2.25294,215000000.0
2005-07-20 08:10:00,2.25285,2.25301,2.25192,2.25257,212900000.0
2005-07-20 08:15:00,2.25265,2.25346,2.25178,2.25267,216700000.0
2005-07-20 08:20:00,2.25288,2.25407,2.25264,2.25386,190000000.0
2005-07-20 08:25:00,2.25379,2.25408,2.25233,2.25344,165200000.0
2005-07-20 08:30:00,2.25325,2.25364,2.25253,2.25293,246600000.0
2005-07-20 08:35:00,2.25298,2.25425,2.2528,2.25408,178800000.0
2005-07-20 08:40:00,2.25405,2.25423,2.25272,2.2542,165200000.0
2005-07-20 08:45:00,2.25361,2.2543,2.25267,2.25319,185800000.0
2005-07-20 08:50:00,2.25315,2.25403,2.25265,2.25336,180600000.0
2005-07-20 08:55:00,2.25309,2.25327,2.25189,2.25295,179600000.0
2005-07-20 09:00:00,2.25302,2.25361,2.25219,2.25334,184400000.0
2005-07-20 09:05:00,2.25307,2.25408,2.25157,2.25173,191500000.0
2005-07-20 09:10:00,2.25262,2.25294,2.25132,2.25171,181600001.0
2005-07-20 09:15:00,2.25157,2.25213,2.2507,2.25188,163400000.0
2005-07-20 09:20:00,2.25164,2.25282,2.25155,2.25216,211200000.0
2005-07-20 09:25:00,2.25193,2.25342,2.25187,2.25312,180500000.0
2005-07-20 09:30:00,2.25317,2.25342,2.25199,2.25255,195200000.0
2005-07-20 09:35:00,2.25233,2.25432,2.25226,2.25414,201500000.0
2005-07-20 09:40:00,2.25386,2.25436,2.25291,2.25291,209700000.0
2005-07-20 09:45:00,2.2531,2.25394,2.25242,2.25316,209400000.0
2005-07-20 09:50:00,2.25305,2.25423,2.25275,2.25393,175900000.0
2005-07-20 09:55:00,2.25427,2.25438,2.25169,2.25271,175600000.0
2005-07-20 10:00:00,2.2521,2.25344,2.25092,2.25097,120700000.0
2005-07-20 10:05:00,2.25064,2.25228,2.24961,2.25176,167800000.0
2005-07-20 10:10:00,2.25186,2.25266,2.2512,2.25207,187100000.0
2005-07-20 10:15:00,2.2526,2.2526,2.25149,2.25181,202299997.0
2005-07-20 10:20:00,2.2522,2.25325,2.25192,2.25291,225599999.0
2005-07-20 10:25:00,2.25243,2.25315,2.25157,2.25252,209700000.0
2005-07-20 10:30:00,2.25232,2.25232,2.24624,2.248,198800000.0
2005-07-20 10:35:00,2.2475,2.24838,2.24594,2.24599,167800000.0
2005-07-20 10:40:00,2.24594,2.24662,2.24358,2.24364,210400000.0
2005-07-20 10:45:00,2.24321,2.24595,2.24321,2.24487,213000000.0
2005-07-20 10:50:00,2.24482,2.2455,2.24461,2.24534,154100000.0
2005-07-20 10:55:00,2.24522,2.24576,2.24429,2.24528,243600000.0
2005-07-20 11:00:00,2.24518,2.24553,2.24351,2.24403,183300000.0
2005-07-20 11:05:00,2.24435,2.24512,2.24407,2.24463,185200000.0
2005-07-20 11:10:00,2.24439,2.24518,2.24368,2.24419,184099999.0
2005-07-20 11:15:00,2.24453,2.2446,2.24349,2.24451,151500000.0
2005-07-20 11:20:00,2.24448,2.24523,2.24391,2.24478,254400000.0
2005-07-20 11:25:00,2.24524,2.24593,2.24447,2.24515,203400000.0
2005-07-20 11:30:00,2.2449,2.24659,2.24484,2.24612,189100000.0
2005-07-20 11:35:00,2.24592,2.2464,2.24484,2.24601,211800000.0
2005-07-20 11:40:00,2.24611,2.2487,2.24569,2.2487,197700002.0
2005-07-20 11:45:00,2.2486,2.24862,2.24686,2.24844,146200000.0
2005-07-20 11:50:00,2.24844,2.24929,2.24822,2.24903,193300001.0
2005-07-20 11:55:00,2.24882,2.24949,2.24834,2.2487,211300001.0
2005-07-20 12:00:00,2.24869,2.24926,2.24832,2.24895,151600000.0
2005-07-20 12:05:00,2.24928,2.24981,2.24867,2.24964,174400000.0
2005-07-20 12:10:00,2.2494,2.25006,2.249,2.24917,235600001.0
2005-07-20 12:15:00,2.24961,2.25009,2.24899,2.24966,208200000.0
2005-07-20 12:20:00,2.24963,2.24986,2.24897,2.24927,171000000.0
2005-07-20 12:25:00,2.24992,2.25039,2.24798,2.24947,196400000.0
2005-07-20 12:30:00,2.24984,2.252,2.24939,2.25162,195400000.0
2005-07-20 12:35:00,2.25088,2.25162,2.2504,2.25141,188000000.0
2005-07-20 12:40:00,2.25129,2.25182,2.2505,2.25182,199900001.0
2005-07-20 12:45:00,2.25175,2.25251,2.25138,2.25246,182700000.0
2005-07-20 12:50:00,2.25245,2.25281,2.25154,2.25201,196600000.0
2005-07-20 12:55:00,2.2521,2.25228,2.25039,2.25106,221800001.0
2005-07-20 13:00:00,2.25068,2.25171,2.24963,2.25037,171200000.0
2005-07-20 13:05:00,2.25025,2.25074,2.24988,2.25049,149800000.0
2005-07-20 13:10:00,2.25055,2.2508,2.25028,2.25049,183800000.0
2005-07-20 13:15:00,2.25052,2.25085,2.24873,2.24924,197900000.0
2005-07-20 13:20:00,2.24977,2.25044,2.24945,2.25008,152700000.0
2005-07-20 13:25:00,2.25,2.25252,2.24987,2.25185,157900000.0
2005-07-20 13:30:00,2.25232,2.25291,2.25057,2.25291,189000000.0
2005-07-20 13:35:00,2.2527,2.25303,2.25171,2.25215,210100000.0
2005-07-20 13:40:00,2.2519,2.25291,2.25172,2.25224,189000000.0
2005-07-20 13:45:00,2.2524,2.25258,2.25096,2.25126,198900000.0
2005-07-20 13:50:00,2.25154,2.25222,2.25033,2.25094,186500000.0
2005-07-20 13:55:00,2.25043,2.25135,2.24993,2.25133,200100000.0
2005-07-20 14:00:00,2.2514,2.25183,2.25026,2.2518,129000000.0
2005-07-20 14:05:00,2.25168,2.25192,2.24999,2.25016,165100000.0
2005-07-20 14:10:00,2.24993,2.25125,2.24928,2.25032,233600000.0
2005-07-20 14:15:00,2.25022,2.25105,2.24983,2.25,194500000.0
2005-07-20 14:20:00,2.24998,2.25032,2.24929,2.25008,193700000.0
2005-07-20 14:25:00,2.24987,2.25026,2.24881,2.24911,174000000.0
2005-07-20 14:30:00,2.24933,2.24977,2.24836,2.24898,172500000.0
2005-07-20 14:35:00,2.2489,2.24909,2.24754,2.24807,171100000.0
2005-07-20 14:40:00,2.24847,2.24876,2.24777,2.24823,218800000.0
2005-07-20 14:45:00,2.24806,2.24824,2.24674,2.24714,180600001.0
2005-07-20 14:50:00,2.24663,2.24763,2.24624,2.24649,183500000.0
2005-07-20 14:55:00,2.24612,2.24733,2.24596,2.24724,200900000.0
2005-07-20 15:00:00,2.2473,2.24738,2.24635,2.24669,176200000.0
2005-07-20 15:05:00,2.24663,2.24747,2.24644,2.2473,181500000.0
2005-07-20 15:10:00,2.24741,2.24803,2.24695,2.24787,224300000.0
2005-07-20 15:15:00,2.24777,2.24832,2.24735,2.24744,198100001.0
2005-07-20 15:20:00,2.24772,2.24783,2.24695,2.24735,191200000.0
2005-07-20 15:25:00,2.24685,2.24773,2.24646,2.24687,180600000.0
2005-07-20 15:30:00,2.24709,2.24741,2.24622,2.24722,200900000.0
2005-07-20 15:35:00,2.24698,2.24815,2.24671,2.24759,234800000.0
2005-07-20 15:40:00,2.24784,2.24784,2.24688,2.24705,166900000.0
2005-07-20 15:45:00,2.24712,2.24799,2.24674,2.24789,241700000.0
2005-07-20 15:50:00,2.24784,2.24791,2.24765,2.24779,147100000.0
2005-07-20 15:55:00,2.24777,2.24794,2.24769,2.2478,128100000.0
2005-07-20 16:00:00,2.24777,2.24784,2.24763,2.24766,145399999.0
2005-07-20 16:05:00,2.24773,2.24792,2.24764,2.24773,86400000.0
2005-07-20 16:10:00,2.24778,2.24791,2.24757,2.24764,201300000.0
2005-07-20 16:15:00,2.24774,2.24796,2.24761,2.24778,130000000.0
2005-07-20 16:20:00,2.24783,2.248,2.24762,2.24769,160100000.0
2005-07-20 16:25:00,2.24789,2.2479,2.24757,2.24775,182299999.0
2005-07-20 16:30:00,2.24775,2.24792,2.24759,2.24768,159800000.0
2005-07-20 16:35:00,2.24772,2.24791,2.24766,2.24772,162100000.0
2005-07-20 16:40:00,2.24792,2.24794,2.2476,2.24772,173500000.0
2005-07-20 16:45:00,2.2478,2.24797,2.24762,2.24777,136600000.0
2005-07-20 16:50:00,2.24781,2.24791,2.24763,2.24778,203300000.0
2005-07-20 16:55:00,2.24775,2.24792,2.24756,2.2478,120900000.0
2005-07-20 17:00:00,2.24778,2.2479,2.2476,2.24774,177700000.0
2005-07-20 17:05:00,2.24778,2.24787,2.24761,2.24775,208700000.0
2005-07-20 17:10:00,2.24787,2.24795,2.24762,2.24778,147700000.0
2005-07-20 17:15:00,2.24773,2.24797,2.24758,2.24764,131600000.0
2005-07-20 17:20:00,2.2478,2.24793,2.24765,2.24786,183900000.0
2005-07-20 17:25:00,2.24788,2.24799,2.24768,2.24774,146000000.0
2005-07-20 17:30:00,2.24774,2.248,2.24766,2.24777,172700000.0
2005-07-20 17:35:00,2.24795,2.24802,2.24765,2.24765,187800001.0
2005-07-20 17:40:00,2.24779,2.24799,2.24765,2.24778,169400001.0
2005-07-20 17:45:00,2.24777,2.24794,2.24768,2.24768,135000000.0
2005-07-20 17:50:00,2.24767,2.24792,2.24757,2.24778,167800000.0
2005-07-20 17:55:00,2.24759,2.24786,2.24756,2.24768,174000001.0
2005-07-20 18:00:00,2.24771,2.24798,2.24753,2.24776,1466099998.0
2005-07-20 18:05:00,2.24786,2.24791,2.24203,2.24226,1676600001.0
2005-07-20 18:10:00,2.24242,2.24363,2.24203,2.24227,1173600001.0
2005-07-20 18:15:00,2.24178,2.24338,2.24178,2.24291,1344300000.0
2005-07-20 18:20:00,2.24278,2.24399,2.24242,2.24381,1291399999.0
2005-07-20 18:25:00,2.24389,2.24411,2.24299,2.2435,1386600002.0
2005-07-20 18:30:00,2.24389,2.24478,2.2435,2.24396,1279800001.0
2005-07-20 18:35:00,2.24393,2.24537,2.24373,2.2448,606399998.0
2005-07-20 18:40:00,2.24439,2.24521,2.24405,2.24474,674300000.0
2005-07-20 18:45:00,2.24455,2.24521,2.24367,2.24417,280100002.0
2005-07-20 18:50:00,2.24424,2.24484,2.24334,2.2446,571900000.0
2005-07-20 18:55:00,2.24445,2.24478,2.24317,2.24337,800399998.0
2005-07-20 19:00:00,2.2432,2.24376,2.24171,2.242,418200000.0
2005-07-20 19:05:00,2.24189,2.24302,2.24127,2.24175,764000000.0
2005-07-20 19:10:00,2.24198,2.24249,2.24067,2.24127,390800001.0
2005-07-20 19:15:00,2.24104,2.24177,2.23964,2.24047,479999999.0
2005-07-20 19:20:00,2.24032,2.24091,2.23887,2.23981,506200000.0
2005-07-20 19:25:00,2.2398,2.24056,2.2386,2.23926,605800000.0
2005-07-20 19:30:00,2.2393,2.24,2.23683,2.23875,543600000.0
2005-07-20 19:35:00,2.23886,2.24001,2.23798,2.23828,375799999.0
2005-07-20 19:40:00,2.23828,2.23894,2.23738,2.23776,422800000.0
2005-07-20 19:45:00,2.23745,2.23877,2.23726,2.23843,358800001.0
2005-07-20 19:50:00,2.23859,2.23913,2.23763,2.23825,325700000.0
2005-07-20 19:55:00,2.23877,2.23905,2.23754,2.23905,450700002.0
2005-07-20 20:00:00,2.23863,2.24059,2.23855,2.24031,312399998.0
2005-07-20 20:05:00,2.23995,2.24028,2.23911,2.23976,208200000.0
2005-07-20 20:10:00,2.23965,2.23965,2.23842,2.23866,485700000.0
2005-07-20 20:15:00,2.23862,2.23881,2.23611,2.23769,576600001.0
2005-07-20 20:20:00,2.23827,2.23827,2.23554,2.23612,597099999.0
2005-07-20 20:25:00,2.23635,2.23664,2.23431,2.23538,847999999.0
2005-07-20 20:30:00,2.23502,2.23754,2.23502,2.2373,1197299999.0
2005-07-20 20:35:00,2.23729,2.23747,2.2351,2.23577,506100000.0
2005-07-20 20:40:00,2.23537,2.23681,2.23537,2.2366,657099999.0
2005-07-20 20:45:00,2.23659,2.23732,2.23596,2.23697,504200000.0
2005-07-20 20:50:00,2.23689,2.2377,2.23629,2.23695,772200001.0
2005-07-20 20:55:00,2.23696,2.23787,2.23667,2.23683,975500001.0
2005-07-20 21:00:00,2.23727,2.23755,2.23643,2.2368,803899999.0
2005-07-20 21:05:00,2.23701,2.2372,2.23625,2.23663,273200000.0
2005-07-20 21:10:00,2.23663,2.23697,2.23586,2.23594,482600000.0
2005-07-20 21:15:00,2.23646,2.23707,2.23536,2.23594,634199999.0
2005-07-20 21:20:00,2.23605,2.23722,2.23567,2.23693,774699999.0
2005-07-20 21:25:00,2.23684,2.23727,2.23599,2.23647,329800000.0
2005-07-20 21:30:00,2.23657,2.23666,2.23564,2.23596,367800000.0
2005-07-20 21:35:00,2.23588,2.23685,2.23563,2.23654,230700000.0
2005-07-20 21:40:00,2.23644,2.2369,2.2352,2.23623,310100000.0
2005-07-20 21:45:00,2.23632,2.23748,2.23564,2.23716,386700000.0
2005-07-20 21:50:00,2.23672,2.23817,2.23649,2.23794,311900000.0
2005-07-20 21:55:00,2.23767,2.23871,2.23726,2.23827,381799998.0
2005-07-20 22:00:00,2.23829,2.23917,2.2376,2.23871,350300000.0
2005-07-20 22:05:00,2.23896,2.24081,2.23895,2.23985,258200001.0
2005-07-20 22:10:00,2.24014,2.24016,2.23898,2.23913,211700000.0
2005-07-20 22:15:00,2.23959,2.24018,2.23931,2.23995,353000000.0
2005-07-20 22:20:00,2.23985,2.24074,2.23906,2.24053,308400000.0
2005-07-20 22:25:00,2.24027,2.24063,2.23965,2.2401,267300000.0
2005-07-20 22:30:00,2.23997,2.24064,2.23923,2.2403,311999999.0
2005-07-20 22:35:00,2.24015,2.24049,2.23935,2.23945,155100000.0
2005-07-20 22:40:00,2.23924,2.23983,2.23716,2.23822,312800001.0
2005-07-20 22:45:00,2.23824,2.23895,2.23729,2.23757,309100000.0
2005-07-20 22:50:00,2.23753,2.23802,2.23491,2.23509,249800000.0
2005-07-20 22:55:00,2.23551,2.23554,2.23441,2.23517,197000000.0
2005-07-20 23:00:00,2.23549,2.23576,2.23438,2.23547,165500001.0
2005-07-20 23:05:00,2.23572,2.23624,2.23519,2.23624,203500000.0
2005-07-20 23:10:00,2.23577,2.23634,2.2354,2.23608,160600000.0
2005-07-20 23:15:00,2.23617,2.23627,2.23489,2.23571,200600000.0
2005-07-20 23:20:00,2.23577,2.23628,2.2346,2.23619,186300000.0
2005-07-20 23:25:00,2.23615,2.23715,2.23545,2.23581,209900000.0
2005-07-20 23:30:00,2.23662,2.23662,2.23558,2.23611,213799999.0
2005-07-20 23:35:00,2.23637,2.23696,2.2358,2.23655,182100000.0
2005-07-20 23:40:00,2.23633,2.2373,2.23564,2.23672,243800000.0
2005-07-20 23:45:00,2.23691,2.23751,2.23646,2.23691,199700002.0
2005-07-20 23:50:00,2.23717,2.23747,2.23648,2.23729,161100000.0
2005-07-20 23:55:00,2.23699,2.2376,2.2363,2.23691,175200000.0
2005-07-21 00:00:00,2.23675,2.23799,2.23641,2.23696,201100000.0
2005-07-21 00:05:00,2.2367,2.23745,2.23624,2.23728,154800000.0
2005-07-21 00:10:00,2.23737,2.23746,2.23633,2.23652,163800000.0
2005-07-21 00:15:00,2.23663,2.2374,2.23608,2.23719,163200000.0
2005-07-21 00:20:00,2.23725,2.23725,2.23576,2.23587,215600000.0
2005-07-21 00:25:00,2.23571,2.23671,2.23551,2.23576,188500000.0
2005-07-21 00:30:00,2.23587,2.23664,2.2355,2.23586,199300000.0
2005-07-21 00:35:00,2.23548,2.23608,2.23483,2.23537,190500000.0
2005-07-21 00:40:00,2.23485,2.23577,2.23483,2.23547,188100000.0
2005-07-21 00:45:00,2.2354,2.23561,2.23496,2.23522,193500001.0
2005-07-21 00:50:00,2.23514,2.23563,2.23453,2.23515,214100000.0
2005-07-21 00:55:00,2.23511,2.23662,2.23486,2.23616,181900000.0
2005-07-21 01:00:00,2.23609,2.2367,2.23573,2.23659,203500001.0
2005-07-21 01:05:00,2.23647,2.23723,2.23606,2.23669,175700000.0
2005-07-21 01:10:00,2.23747,2.23747,2.23645,2.23695,170700000.0
2005-07-21 01:15:00,2.23688,2.2382,2.23664,2.2382,227900000.0
2005-07-21 01:20:00,2.23803,2.23903,2.23742,2.23785,246300000.0
2005-07-21 01:25:00,2.2381,2.23834,2.23722,2.23763,158400000.0
2005-07-21 01:30:00,2.23752,2.23837,2.23689,2.2377,187200001.0
2005-07-21 01:35:00,2.2375,2.23825,2.23708,2.23747,201400000.0
2005-07-21 01:40:00,2.23828,2.23829,2.23715,2.23783,240500001.0
2005-07-21 01:45:00,2.23773,2.23805,2.23723,2.23738,175500000.0
2005-07-21 01:50:00,2.23716,2.23819,2.23696,2.23774,188300000.0
2005-07-21 01:55:00,2.23774,2.23817,2.23693,2.238,158100000.0
2005-07-21 02:00:00,2.238,2.23835,2.23747,2.23795,166400000.0
2005-07-21 02:05:00,2.23803,2.23826,2.23722,2.23738,179000000.0
2005-07-21 02:10:00,2.23708,2.23757,2.23649,2.23672,188600000.0
2005-07-21 02:15:00,2.23664,2.23708,2.23603,2.23638,186600000.0
2005-07-21 02:20:00,2.23701,2.23728,2.23616,2.23702,157500000.0
2005-07-21 02:25:00,2.23725,2.23876,2.23718,2.23839,176700000.0
2005-07-21 02:30:00,2.23826,2.23926,2.23822,2.23837,168600000.0
2005-07-21 02:35:00,2.23864,2.23937,2.23775,2.23802,124700000.0
2005-07-21 02:40:00,2.23817,2.23925,2.23779,2.23874,177700001.0
2005-07-21 02:45:00,2.23857,2.23894,2.23776,2.23803,194200000.0
2005-07-21 02:50:00,2.2378,2.2387,2.23739,2.2383,164000000.0
2005-07-21 02:55:00,2.23828,2.2389,2.23793,2.23863,191300000.0
2005-07-21 03:00:00,2.23883,2.23894,2.23735,2.23746,151500000.0
2005-07-21 03:05:00,2.23728,2.23773,2.23641,2.23663,179900000.0
2005-07-21 03:10:00,2.23673,2.23775,2.23665,2.23766,204500001.0
2005-07-21 03:15:00,2.23714,2.23791,2.23691,2.2372,152900000.0
2005-07-21 03:20:00,2.2372,2.23812,2.23675,2.23761,190500001.0
2005-07-21 03:25:00,2.23786,2.2379,2.23662,2.23755,182000000.0
2005-07-21 03:30:00,2.23726,2.23806,2.2371,2.23736,186800000.0
2005-07-21 03:35:00,2.23751,2.23862,2.23751,2.23791,181000000.0
2005-07-21 03:40:00,2.23774,2.23865,2.23771,2.23811,219500000.0
2005-07-21 03:45:00,2.2378,2.23858,2.23741,2.23812,188900000.0
2005-07-21 03:50:00,2.23842,2.23858,2.23747,2.23774,207800001.0
2005-07-21 03:55:00,2.23723,2.23771,2.2369,2.23743,227500000.0
2005-07-21 04:00:00,2.23736,2.23739,2.23638,2.23654,153900000.0
2005-07-21 04:05:00,2.23661,2.23731,2.23645,2.23659,170400000.0
2005-07-21 04:10:00,2.23627,2.23708,2.23607,2.23695,171000000.0
2005-07-21 04:15:00,2.23676,2.2373,2.23624,2.23711,216700000.0
2005-07-21 04:20:00,2.23712,2.23827,2.23683,2.23762,160500000.0
2005-07-21 04:25:00,2.23775,2.23815,2.23725,2.2379,201100000.0
2005-07-21 04:30:00,2.23747,2.23803,2.23697,2.23697,199000000.0
2005-07-21 04:35:00,2.23725,2.2383,2.23725,2.23829,208700000.0
2005-07-21 04:40:00,2.23812,2.23858,2.2378,2.23814,170700000.0
2005-07-21 04:45:00,2.23812,2.23912,2.23789,2.23864,158700000.0
2005-07-21 04:50:00,2.23862,2.23906,2.23752,2.23818,252100000.0
2005-07-21 04:55:00,2.23836,2.23926,2.23795,2.23918,194400001.0
2005-07-21 05:00:00,2.23883,2.23916,2.23806,2.23891,181000000.0
2005-07-21 05:05:00,2.23853,2.23913,2.23791,2.23879,181000000.0
2005-07-21 05:10:00,2.23925,2.23938,2.23787,2.23863,193700000.0
2005-07-21 05:15:00,2.23863,2.23935,2.23825,2.2392,168100000.0
2005-07-21 05:20:00,2.23909,2.23934,2.23831,2.23881,187400000.0
2005-07-21 05:25:00,2.2389,2.23919,2.23808,2.23892,171700000.0
2005-07-21 05:30:00,2.2388,2.23972,2.23798,2.23942,181200000.0
2005-07-21 05:35:00,2.23922,2.23956,2.23869,2.23927,165199999.0
2005-07-21 05:40:00,2.23921,2.23941,2.23853,2.2388,224400000.0
2005-07-21 05:45:00,2.23903,2.23979,2.2384,2.23943,175200001.0
2005-07-21 05:50:00,2.23952,2.23994,2.23851,2.23854,194800000.0
2005-07-21 05:55:00,2.23887,2.23955,2.2384,2.23884,182700000.0
2005-07-21 06:00:00,2.23853,2.23905,2.23811,2.2388,198700000.0
2005-07-21 06:05:00,2.2384,2.23934,2.23826,2.23864,155900000.0
2005-07-21 06:10:00,2.23842,2.2391,2.23809,2.23832,201300000.0
2005-07-21 06:15:00,2.23816,2.23898,2.23808,2.23841,183900000.0
2005-07-21 06:20:00,2.23847,2.23931,2.23832,2.23906,178000000.0
2005-07-21 06:25:00,2.2387,2.23985,2.23854,2.23954,183500000.0
2005-07-21 06:30:00,2.23952,2.23981,2.23873,2.23901,199900000.0
2005-07-21 06:35:00,2.23924,2.23946,2.23836,2.23907,201600000.0
2005-07-21 06:40:00,2.23903,2.23992,2.23889,2.23978,193900000.0
2005-07-21 06:45:00,2.23925,2.24049,2.23897,2.23997,225100000.0
2005-07-21 06:50:00,2.24017,2.24042,2.23907,2.24007,219900000.0
2005-07-21 06:55:00,2.24042,2.24045,2.23934,2.2397,173100000.0
2005-07-21 07:00:00,2.23967,2.23999,2.23913,2.23924,182600001.0
2005-07-21 07:05:00,2.23945,2.2399,2.23891,2.23966,175500000.0
2005-07-21 07:10:00,2.23939,2.23978,2.23907,2.23937,199000000.0
2005-07-21 07:15:00,2.23986,2.24024,2.23928,2.23946,180700000.0
2005-07-21 07:20:00,2.23921,2.2401,2.23913,2.2398,238100000.0
2005-07-21 07:25:00,2.23962,2.23976,2.23874,2.23946,144600000.0
2005-07-21 07:30:00,2.23965,2.24039,2.23888,2.24013,197000000.0
2005-07-21 07:35:00,2.24028,2.24028,2.2392,2.23936,196800000.0
2005-07-21 07:40:00,2.23922,2.23973,2.2386,2.23935,232600000.0
2005-07-21 07:45:00,2.2394,2.23968,2.23813,2.2384,211799999.0
2005-07-21 07:50:00,2.23826,2.23884,2.23797,2.23828,212900000.0
2005-07-21 07:55:00,2.23833,2.23999,2.23826,2.2397,240900001.0
2005-07-21 08:00:00,2.23891,2.2398,2.23837,2.23923,174200000.0
2005-07-21 08:05:00,2.23951,2.24004,2.23897,2.23964,189900000.0
2005-07-21 08:10:00,2.23928,2.241,2.23927,2.24038,235100000.0
2005-07-21 08:15:00,2.2404,2.24168,2.24031,2.24107,148200000.0
2005-07-21 08:20:00,2.24129,2.24268,2.24098,2.24252,197300000.0
2005-07-21 08:25:00,2.24228,2.24287,2.2413,2.24181,238800000.0
2005-07-21 08:30:00,2.24201,2.24244,2.24097,2.24103,202400000.0
2005-07-21 08:35:00,2.24118,2.24187,2.24054,2.24187,230600000.0
2005-07-21 08:40:00,2.24194,2.24211,2.24068,2.24091,174100000.0
2005-07-21 08:45:00,2.24088,2.24095,2.24015,2.24062,153800000.0
2005-07-21 08:50:00,2.24036,2.24077,2.23948,2.23971,159300000.0
2005-07-21 08:55:00,2.23981,2.24232,2.23951,2.24219,149300000.0
2005-07-21 09:00:00,2.24228,2.24332,2.24189,2.24332,198100000.0
2005-07-21 09:05:00,2.24303,2.24345,2.2426,2.24343,143900000.0
2005-07-21 09:10:00,2.24334,2.24435,2.24334,2.24386,185400000.0
2005-07-21 09:15:00,2.24384,2.24401,2.24269,2.24298,183299999.0
2005-07-21 09:20:00,2.24332,2.24339,2.24199,2.2426,199200000.0
2005-07-21 09:25:00,2.2423,2.24282,2.24193,2.24278,188700000.0
2005-07-21 09:30:00,2.24274,2.24292,2.2417,2.24244,231100000.0
2005-07-21 09:35:00,2.24236,2.24254,2.24124,2.24162,286700000.0
2005-07-21 09:40:00,2.24166,2.24313,2.24144,2.24301,190400000.0
2005-07-21 09:45:00,2.24275,2.24361,2.24262,2.24327,171500000.0
2005-07-21 09:50:00,2.2429,2.24423,2.24283,2.24382,159500001.0
2005-07-21 09:55:00,2.2441,2.24417,2.24338,2.24385,171800000.0
2005-07-21 10:00:00,2.24399,2.24405,2.24262,2.24288,187600000.0
2005-07-21 10:05:00,2.24297,2.24304,2.24188,2.24237,186300000.0
2005-07-21 10:10:00,2.24228,2.24239,2.24148,2.24167,143000000.0
2005-07-21 10:15:00,2.24176,2.24201,2.24064,2.24142,173300000.0
2005-07-21 10:20:00,2.24159,2.24178,2.24015,2.24055,201800000.0
2005-07-21 10:25:00,2.24019,2.24126,2.24018,2.24095,170800000.0
2005-07-21 10:30:00,2.2423,2.24857,2.2423,2.24854,169100000.0
2005-07-21 10:35:00,2.24862,2.24862,2.247,2.2473,194000000.0
2005-07-21 10:40:00,2.2471,2.24724,2.24586,2.24614,156100000.0
2005-07-21 10:45:00,2.24655,2.24712,2.24562,2.24686,207200000.0
2005-07-21 10:50:00,2.24701,2.24725,2.24617,2.24654,157400000.0
2005-07-21 10:55:00,2.24667,2.24673,2.24469,2.24571,180600000.0
2005-07-21 11:00:00,2.24572,2.24572,2.24429,2.24488,225400000.0
2005-07-21 11:05:00,2.24486,2.24486,2.24352,2.24406,174300000.0
2005-07-21 11:10:00,2.24392,2.24434,2.24318,2.24334,153000000.0
2005-07-21 11:15:00,2.24346,2.24437,2.24301,2.24436,204200000.0
2005-07-21 11:20:00,2.24434,2.24447,2.24354,2.24362,221200002.0
2005-07-21 11:25:00,2.24356,2.24531,2.24347,2.2452,241800000.0
2005-07-21 11:30:00,2.24528,2.24571,2.24468,2.245,206100000.0
2005-07-21 11:35:00,2.24523,2.24534,2.24425,2.24461,194700000.0
2005-07-21 11:40:00,2.24461,2.24557,2.24433,2.24557,232500000.0
2005-07-21 11:45:00,2.24551,2.24556,2.24423,2.24471,162700000.0
2005-07-21 11:50:00,2.24458,2.24515,2.2436,2.24385,178100000.0
2005-07-21 11:55:00,2.24342,2.24422,2.24297,2.24414,179700000.0
2005-07-21 12:00:00,2.24391,2.24422,2.24339,2.24343,187700000.0
2005-07-21 12:05:00,2.2439,2.24602,2.24327,2.24563,203200000.0
2005-07-21 12:10:00,2.24576,2.24594,2.24418,2.2444,131500000.0
2005-07-21 12:15:00,2.24426,2.24654,2.24387,2.24628,234600000.0
2005-07-21 12:20:00,2.24647,2.24688,2.24534,2.24684,170300000.0
2005-07-21 12:25:00,2.24689,2.24794,2.24645,2.24733,241400000.0
2005-07-21 12:30:00,2.2475,2.24802,2.24713,2.24747,151900000.0
2005-07-21 12:35:00,2.24732,2.24758,2.24662,2.24735,163000000.0
2005-07-21 12:40:00,2.24715,2.24802,2.24702,2.24736,202200000.0
2005-07-21 12:45:00,2.24745,2.24771,2.24685,2.2474,179500000.0
2005-07-21 12:50:00,2.24758,2.2482,2.24715,2.24804,174100000.0
2005-07-21 12:55:00,2.24775,2.24849,2.24747,2.24832,205400000.0
2005-07-21 13:00:00,2.24793,2.24816,2.24638,2.24681,186999999.0
2005-07-21 13:05:00,2.2473,2.24861,2.24546,2.24588,179700000.0
2005-07-21 13:10:00,2.24595,2.24785,2.24525,2.24765,209100000.0
2005-07-21 13:15:00,2.24727,2.24925,2.24702,2.24807,185499998.0
2005-07-21 13:20:00,2.24791,2.25092,2.24788,2.25071,205900000.0
2005-07-21 13:25:00,2.25099,2.25156,2.24901,2.24909,172200000.0
2005-07-21 13:30:00,2.2483,2.24863,2.24508,2.24677,201900000.0
2005-07-21 13:35:00,2.24687,2.24773,2.24631,2.24725,212000000.0
2005-07-21 13:40:00,2.24685,2.24904,2.24609,2.24609,189499999.0
2005-07-21 13:45:00,2.24617,2.24891,2.24568,2.24832,178000000.0
2005-07-21 13:50:00,2.24802,2.24911,2.24702,2.24863,179500000.0
2005-07-21 13:55:00,2.24883,2.2502,2.24871,2.24922,208900000.0
2005-07-21 14:00:00,2.24895,2.24995,2.24836,2.24889,160800000.0
2005-07-21 14:05:00,2.24908,2.25009,2.24889,2.24889,180400000.0
2005-07-21 14:10:00,2.24893,2.24983,2.24133,2.24189,198500000.0
2005-07-21 14:15:00,2.24137,2.24337,2.24083,2.24278,214400000.0
2005-07-21 14:20:00,2.24263,2.2432,2.23853,2.23897,183800000.0
2005-07-21 14:25:00,2.23825,2.24012,2.2366,2.23973,197500000.0
2005-07-21 14:30:00,2.24057,2.24205,2.23688,2.23698,178200000.0
2005-07-21 14:35:00,2.23702,2.23811,2.23634,2.23751,199300001.0
2005-07-21 14:40:00,2.23783,2.23877,2.237,2.2384,204900000.0
2005-07-21 14:45:00,2.2386,2.24005,2.23794,2.23974,174400000.0
2005-07-21 14:50:00,2.24022,2.24129,2.23876,2.23876,218400000.0
2005-07-21 14:55:00,2.23848,2.23982,2.23826,2.23955,184000000.0
2005-07-21 15:00:00,2.24013,2.24046,2.23841,2.23849,212800000.0
2005-07-21 15:05:00,2.23908,2.23989,2.23853,2.23954,180200000.0
2005-07-21 15:10:00,2.23975,2.2408,2.23946,2.24021,156900000.0
2005-07-21 15:15:00,2.24045,2.24182,2.23985,2.24139,182300000.0
2005-07-21 15:20:00,2.24126,2.24212,2.24093,2.24212,175700000.0
2005-07-21 15:25:00,2.24188,2.24342,2.24149,2.24181,188400000.0
2005-07-21 15:30:00,2.2412,2.2416,2.24068,2.24111,207800000.0
2005-07-21 15:35:00,2.24132,2.24173,2.24024,2.24024,190200000.0
2005-07-21 15:40:00,2.24042,2.24114,2.2401,2.24047,196400000.0
2005-07-21 15:45:00,2.24103,2.24227,2.24064,2.24107,184700000.0
2005-07-21 15:50:00,2.24098,2.24319,2.24062,2.24312,156100000.0
2005-07-21 15:55:00,2.24311,2.24329,2.24195,2.24203,207800000.0
2005-07-21 16:00:00,2.24233,2.24269,2.24018,2.24018,201900000.0
2005-07-21 16:05:00,2.24068,2.24131,2.24028,2.24104,190199999.0
2005-07-21 16:10:00,2.24096,2.24436,2.24073,2.24436,193300000.0
2005-07-21 16:15:00,2.2447,2.24589,2.24407,2.24565,217500001.0
2005-07-21 16:20:00,2.24571,2.24583,2.24418,2.2445,209700000.0
2005-07-21 16:25:00,2.24492,2.24844,2.24467,2.24797,208499999.0
2005-07-21 16:30:00,2.24737,2.24857,2.24722,2.24832,154500000.0
2005-07-21 16:35:00,2.24869,2.24967,2.24823,2.24929,177700000.0
2005-07-21 16:40:00,2.2491,2.2495,2.24857,2.2493,168799999.0
2005-07-21 16:45:00,2.24944,2.24952,2.24852,2.2491,207700000.0
2005-07-21 16:50:00,2.24905,2.25095,2.24874,2.2508,200200000.0
2005-07-21 16:55:00,2.25059,2.25216,2.24986,2.24986,187600000.0
2005-07-21 17:00:00,2.24935,2.25012,2.24901,2.24944,218899999.0
2005-07-21 17:05:00,2.24955,2.24985,2.24809,2.24844,208000000.0
2005-07-21 17:10:00,2.24818,2.24974,2.24807,2.24942,201300000.0
2005-07-21 17:15:00,2.24968,2.24988,2.24878,2.24926,192100001.0
2005-07-21 17:20:00,2.24917,2.25023,2.24904,2.25012,175400000.0
2005-07-21 17:25:00,2.25007,2.25099,2.2496,2.25087,159400000.0
2005-07-21 17:30:00,2.25092,2.25144,2.25028,2.25084,175400000.0
2005-07-21 17:35:00,2.25062,2.25239,2.25025,2.25184,166700000.0
2005-07-21 17:40:00,2.25214,2.2539,2.25175,2.25212,192900000.0
2005-07-21 17:45:00,2.25227,2.2525,2.2505,2.25126,150700000.0
2005-07-21 17:50:00,2.25158,2.25266,2.2511,2.25197,201100001.0
2005-07-21 17:55:00,2.25176,2.25251,2.25052,2.25115,185400000.0
2005-07-21 18:00:00,2.25158,2.25254,2.25116,2.25207,1463500000.0
2005-07-21 18:05:00,2.25219,2.25222,2.25042,2.25133,1772199999.0
2005-07-21 18:10:00,2.25127,2.25203,2.24821,2.24883,1219300001.0
2005-07-21 18:15:00,2.24897,2.25085,2.24893,2.24948,1390900001.0
2005-07-21 18:20:00,2.24957,2.25079,2.24929,2.2496,1297600001.0
2005-07-21 18:25:00,2.24952,2.25144,2.2494,2.25092,1436200000.0
2005-07-21 18:30:00,2.25094,2.25112,2.24736,2.2474,1226599999.0
2005-07-21 18:35:00,2.24746,2.24857,2.24665,2.24702,563600001.0
2005-07-21 18:40:00,2.24702,2.24808,2.24652,2.24782,718400000.0
2005-07-21 18:45:00,2.24814,2.24862,2.24762,2.24859,254700000.0
2005-07-21 18:50:00,2.24872,2.24944,2.24817,2.24905,612800000.0
2005-07-21 18:55:00,2.24879,2.24989,2.24841,2.24949,724800001.0
2005-07-21 19:00:00,2.24959,2.25053,2.24897,2.25002,409499999.0
2005-07-21 19:05:00,2.25,2.25074,2.24928,2.24988,781600000.0
2005-07-21 19:10:00,2.2503,2.25178,2.24995,2.25153,431200000.0
2005-07-21 19:15:00,2.25109,2.25208,2.25021,2.25099,430300000.0
2005-07-21 19:20:00,2.25105,2.25177,2.24997,2.25056,537299999.0
2005-07-21 19:25:00,2.25051,2.25108,2.24988,2.25058,497300000.0
2005-07-21 19:30:00,2.25085,2.25119,2.24935,2.24975,695500000.0
2005-07-21 19:35:00,2.24955,2.2508,2.24883,2.25077,346700000.0
2005-07-21 19:40:00,2.25085,2.25185,2.25024,2.2511,462500001.0
2005-07-21 19:45:00,2.25106,2.25239,2.25065,2.25128,379300001.0
2005-07-21 19:50:00,2.25131,2.25264,2.25088,2.25183,346000001.0
2005-07-21 19:55:00,2.25227,2.25273,2.25101,2.25185,421299999.0
2005-07-21 20:00:00,2.2522,2.25238,2.2506,2.25191,354299996.0
2005-07-21 20:05:00,2.25173,2.25351,2.25129,2.25351,205900000.0
2005-07-21 20:10:00,2.25425,2.25425,2.25164,2.25353,471000001.0
2005-07-21 20:15:00,2.25353,2.25604,2.25329,2.25517,577100000.0
2005-07-21 20:20:00,2.2549,2.25551,2.25361,2.25361,641200001.0
2005-07-21 20:25:00,2.25412,2.25475,2.25215,2.25288,811200000.0
2005-07-21 20:30:00,2.25311,2.25456,2.25225,2.25245,1034100000.0
2005-07-21 20:35:00,2.25271,2.25334,2.25215,2.25301,511000000.0
2005-07-21 20:40:00,2.25296,2.25451,2.25274,2.25401,673699999.0
2005-07-21 20:45:00,2.25388,2.25406,2.25223,2.25247,493600000.0
2005-07-21 20:50:00,2.25257,2.25394,2.25104,2.25163,782599999.0
2005-07-21 20:55:00,2.25183,2.2522,2.25097,2.25147,1019899999.0
2005-07-21 21:00:00,2.25143,2.25228,2.25089,2.25171,844000000.0
2005-07-21 21:05:00,2.25166,2.25218,2.25096,2.25133,263300000.0
2005-07-21 21:10:00,2.2514,2.25226,2.25026,2.25189,573599999.0
2005-07-21 21:15:00,2.25186,2.2526,2.25071,2.25215,652900001.0
2005-07-21 21:20:00,2.25233,2.25302,2.25157,2.25194,761899999.0
2005-07-21 21:25:00,2.25197,2.25266,2.25069,2.25222,335200000.0
2005-07-21 21:30:00,2.25245,2.25252,2.2512,2.25157,433700000.0
2005-07-21 21:35:00,2.2522,2.25263,2.25158,2.25238,226800000.0
2005-07-21 21:40:00,2.25299,2.25299,2.25146,2.25246,378800000.0
2005-07-21 21:45:00,2.25222,2.25256,2.25132,2.25174,439699999.0
2005-07-21 21:50:00,2.25192,2.25213,2.2508,2.25178,274900000.0
2005-07-21 21:55:00,2.25158,2.25223,2.25125,2.25223,324800000.0
2005-07-21 22:00:00,2.2518,2.25222,2.25097,2.25186,371200000.0
2005-07-21 22:05:00,2.25176,2.25254,2.25143,2.2521,231100000.0
2005-07-21 22:10:00,2.2519,2.25237,2.25139,2.2519,204800000.0
2005-07-21 22:15:00,2.2513,2.25229,2.25102,2.25119,336200000.0
2005-07-21 22:20:00,2.25175,2.25175,2.25018,2.25081,262399999.0
2005-07-21 22:25:00,2.25101,2.25131,2.24966,2.25079,377999999.0
2005-07-21 22:30:00,2.25066,2.25115,2.24965,2.25088,358299999.0
2005-07-21 22:35:00,2.25105,2.25132,2.25024,2.25113,177900000.0
2005-07-21 22:40:00,2.25047,2.25133,2.25042,2.25132,274500000.0
2005-07-21 22:45:00,2.25136,2.25149,2.25028,2.25054,305200000.0
2005-07-21 22:50:00,2.2504,2.25134,2.25011,2.25054,266500000.0
2005-07-21 22:55:00,2.25021,2.25118,2.24986,2.25036,206300000.0
2005-07-21 23:00:00,2.25025,2.2508,2.2498,2.2498,197800000.0
2005-07-21 23:05:00,2.24966,2.25093,2.24966,2.25051,204400000.0
2005-07-21 23:10:00,2.25093,2.25264,2.25029,2.25185,183900000.0
2005-07-21 23:15:00,2.25168,2.25233,2.2514,2.25173,195499998.0
2005-07-21 23:20:00,2.25193,2.25212,2.25102,2.25151,147900000.0
2005-07-21 23:25:00,2.25096,2.25188,2.25096,2.25109,206199999.0
2005-07-21 23:30:00,2.25156,2.25225,2.25116,2.25195,205699999.0
2005-07-21 23:35:00,2.25197,2.25276,2.25158,2.25194,161500001.0
2005-07-21 23:40:00,2.25226,2.25299,2.25177,2.25299,125500000.0
2005-07-21 23:45:00,2.25292,2.25349,2.2523,2.25316,142100000.0
2005-07-21 23:50:00,2.25365,2.25433,2.25259,2.25295,203500000.0
2005-07-21 23:55:00,2.25332,2.25381,2.25261,2.25346,178300000.0
2005-07-22 00:00:00,2.25327,2.2539,2.25228,2.25251,204900000.0
2005-07-22 00:05:00,2.25234,2.25405,2.25213,2.25375,200800000.0
2005-07-22 00:10:00,2.25355,2.25377,2.25268,2.25351,204500000.0
2005-07-22 00:15:00,2.25356,2.25459,2.25315,2.25415,199200000.0
2005-07-22 00:20:00,2.25418,2.25545,2.25406,2.25504,210200000.0
2005-07-22 00:25:00,2.25512,2.25605,2.25452,2.25579,236999999.0
2005-07-22 00:30:00,2.25564,2.25614,2.25482,2.25509,198000000.0
2005-07-22 00:35:00,2.25488,2.25554,2.25452,2.25499,174800000.0
2005-07-22 00:40:00,2.25546,2.25558,2.25459,2.25529,169100000.0
2005-07-22 00:45:00,2.25528,2.25557,2.25478,2.25478,186000000.0
2005-07-22 00:50:00,2.2554,2.2554,2.25429,2.25489,170900000.0
2005-07-22 00:55:00,2.25517,2.25527,2.25399,2.25476,166100000.0
2005-07-22 01:00:00,2.25456,2.2548,2.25307,2.25307,200799998.0
2005-07-22 01:05:00,2.25309,2.25381,2.25219,2.25246,136500000.0
2005-07-22 01:10:00,2.25247,2.2532,2.25223,2.25266,166900000.0
2005-07-22 01:15:00,2.25295,2.25304,2.25228,2.2528,182100001.0
2005-07-22 01:20:00,2.25258,2.25298,2.25186,2.25283,195999999.0
2005-07-22 01:25:00,2.25294,2.25315,2.25219,2.25281,195600000.0
2005-07-22 01:30:00,2.25289,2.25348,2.25237,2.25342,202800000.0
2005-07-22 01:35:00,2.25361,2.2548,2.2531,2.25406,190400000.0
2005-07-22 01:40:00,2.255,2.25515,2.25387,2.25475,195000000.0
2005-07-22 01:45:00,2.2546,2.25536,2.25446,2.25508,176700000.0
2005-07-22 01:50:00,2.25532,2.2554,2.25409,2.25418,190199999.0
2005-07-22 01:55:00,2.25439,2.25476,2.25386,2.25442,158900000.0
2005-07-22 02:00:00,2.25457,2.2546,2.25305,2.2533,193100000.0
2005-07-22 02:05:00,2.25341,2.2543,2.25309,2.25364,212700000.0
2005-07-22 02:10:00,2.25409,2.25447,2.25337,2.25406,146300000.0
2005-07-22 02:15:00,2.25399,2.25418,2.25293,2.25319,195700000.0
2005-07-22 02:20:00,2.25372,2.2538,2.25267,2.25333,168700000.0
2005-07-22 02:25:00,2.25338,2.25367,2.25265,2.25326,189100000.0
2005-07-22 02:30:00,2.25306,2.25394,2.25132,2.2514,221200000.0
2005-07-22 02:35:00,2.25133,2.25211,2.25087,2.25161,155700000.0
2005-07-22 02:40:00,2.25155,2.25208,2.25095,2.25175,236300000.0
2005-07-22 02:45:00,2.25148,2.25352,2.25124,2.25316,187299999.0
2005-07-22 02:50:00,2.25296,2.25339,2.25223,2.25329,177100000.0
2005-07-22 02:55:00,2.25346,2.25357,2.25194,2.25197,185699999.0
2005-07-22 03:00:00,2.25251,2.25281,2.25122,2.25267,192000000.0
2005-07-22 03:05:00,2.25268,2.25363,2.25172,2.2533,139100000.0
2005-07-22 03:10:00,2.25343,2.25358,2.2522,2.25278,218000000.0
2005-07-22 03:15:00,2.25302,2.25331,2.25218,2.25219,141100000.0
2005-07-22 03:20:00,2.25256,2.25316,2.2519,2.25245,215200000.0
2005-07-22 03:25:00,2.25269,2.2528,2.25098,2.25139,185500000.0
2005-07-22 03:30:00,2.25145,2.25198,2.25092,2.25143,169700000.0
2005-07-22 03:35:00,2.25149,2.25184,2.25048,2.25063,187500000.0
2005-07-22 03:40:00,2.25075,2.25151,2.25021,2.25098,225200000.0
2005-07-22 03:45:00,2.25119,2.25177,2.25071,2.25156,143699999.0
2005-07-22 03:50:00,2.25085,2.25148,2.25013,2.25054,166100000.0
2005-07-22 03:55:00,2.25026,2.25118,2.24995,2.25097,211100000.0
2005-07-22 04:00:00,2.25092,2.25177,2.24994,2.25177,181100000.0
2005-07-22 04:05:00,2.25195,2.25309,2.2513,2.25156,210300000.0
2005-07-22 04:10:00,2.25221,2.25316,2.25194,2.25258,174500001.0
2005-07-22 04:15:00,2.25266,2.25312,2.25177,2.25177,227000000.0
2005-07-22 04:20:00,2.25194,2.2521,2.25015,2.2505,202600001.0
2005-07-22 04:25:00,2.2509,2.25148,2.24957,2.25024,172900000.0
2005-07-22 04:30:00,2.24985,2.25044,2.24911,2.24935,176000000.0
2005-07-22 04:35:00,2.24938,2.25053,2.24821,2.24985,194600000.0
2005-07-22 04:40:00,2.24997,2.251,2.24895,2.25078,215300000.0
2005-07-22 04:45:00,2.25053,2.25172,2.24997,2.25104,163800000.0
2005-07-22 04:50:00,2.25152,2.25173,2.25057,2.25107,222300000.0
2005-07-22 04:55:00,2.25083,2.2516,2.25055,2.25134,201900000.0
2005-07-22 05:00:00,2.2512,2.25179,2.25004,2.25006,205199999.0
2005-07-22 05:05:00,2.2503,2.25133,2.24962,2.25041,204800000.0
2005-07-22 05:10:00,2.2507,2.25112,2.25028,2.25055,144600000.0
2005-07-22 05:15:00,2.25091,2.2512,2.24999,2.2512,213300001.0
2005-07-22 05:20:00,2.25094,2.25107,2.25014,2.25081,181700000.0
2005-07-22 05:25:00,2.2507,2.25206,2.25045,2.2514,213200001.0
2005-07-22 05:30:00,2.2517,2.25177,2.25072,2.25144,183700000.0
2005-07-22 05:35:00,2.2513,2.25142,2.25032,2.25096,198900001.0
2005-07-22 05:40:00,2.25093,2.25221,2.25027,2.25183,211100000.0
2005-07-22 05:45:00,2.2513,2.25218,2.25108,2.25218,151700000.0
2005-07-22 05:50:00,2.25138,2.25198,2.25108,2.25134,195800000.0
2005-07-22 05:55:00,2.25113,2.2517,2.25079,2.25102,160900000.0
2005-07-22 06:00:00,2.25133,2.25176,2.24999,2.25149,197500000.0
2005-07-22 06:05:00,2.2512,2.25204,2.25072,2.25179,183400000.0
2005-07-22 06:10:00,2.25149,2.25229,2.25049,2.25141,172800000.0
2005-07-22 06:15:00,2.25146,2.25196,2.25063,2.25073,199300000.0
2005-07-22 06:20:00,2.25098,2.25145,2.2503,2.2503,161800000.0
2005-07-22 06:25:00,2.2506,2.25105,2.24984,2.25017,167700000.0
2005-07-22 06:30:00,2.2502,2.2511,2.24993,2.25059,191100000.0
2005-07-22 06:35:00,2.2511,2.25117,2.24991,2.25072,216500000.0
2005-07-22 06:40:00,2.25069,2.25083,2.25006,2.25026,212200000.0
2005-07-22 06:45:00,2.25018,2.25096,2.24996,2.25046,139900000.0
2005-07-22 06:50:00,2.25057,2.25109,2.24981,2.25109,192900000.0
2005-07-22 06:55:00,2.25097,2.25162,2.25012,2.25077,203700000.0
2005-07-22 07:00:00,2.25072,2.25117,2.25002,2.25074,221700000.0
2005-07-22 07:05:00,2.2507,2.25117,2.25028,2.25075,249300000.0
2005-07-22 07:10:00,2.25063,2.25087,2.25016,2.25041,203200000.0
2005-07-22 07:15:00,2.25063,2.25097,2.24998,2.25025,212200000.0
2005-07-22 07:20:00,2.25062,2.2511,2.25003,2.25103,193400000.0
2005-07-22 07:25:00,2.2511,2.25128,2.25039,2.25078,144000000.0
2005-07-22 07:30:00,2.25086,2.25144,2.25031,2.25103,201000001.0
2005-07-22 07:35:00,2.25105,2.25112,2.25032,2.25111,152200000.0
2005-07-22 07:40:00,2.25102,2.25137,2.2503,2.25078,141900000.0
2005-07-22 07:45:00,2.25068,2.25138,2.25016,2.25062,207300000.0
2005-07-22 07:50:00,2.2506,2.25129,2.25023,2.25088,162600000.0
2005-07-22 07:55:00,2.25104,2.2515,2.25068,2.25147,196000000.0
2005-07-22 08:00:00,2.25174,2.25182,2.24981,2.2504,168200000.0
2005-07-22 08:05:00,2.25045,2.25099,2.25005,2.25069,198600000.0
2005-07-22 08:10:00,2.24998,2.25136,2.24998,2.25078,189800000.0
2005-07-22 08:15:00,2.25062,2.253,2.25048,2.25229,202200000.0
2005-07-22 08:20:00,2.2519,2.25246,2.25076,2.25235,211400000.0
2005-07-22 08:25:00,2.25199,2.25257,2.25114,2.25124,183100000.0
2005-07-22 08:30:00,2.25062,2.25219,2.25062,2.25141,241400000.0
2005-07-22 08:35:00,2.25158,2.25227,2.25123,2.25189,212800000.0
2005-07-22 08:40:00,2.25187,2.25252,2.25134,2.25233,181900000.0
2005-07-22 08:45:00,2.25232,2.25235,2.25082,2.25188,181200000.0
2005-07-22 08:50:00,2.2518,2.2526,2.25155,2.25156,207800000.0
2005-07-22 08:55:00,2.25212,2.25248,2.25155,2.25221,221800000.0
2005-07-22 09:00:00,2.25205,2.25275,2.25025,2.25244,169100000.0
2005-07-22 09:05:00,2.25224,2.25419,2.25221,2.25405,190200000.0
2005-07-22 09:10:00,2.25347,2.25411,2.25292,2.25313,184000000.0
2005-07-22 09:15:00,2.25342,2.25386,2.25287,2.25314,239699998.0
2005-07-22 09:20:00,2.25317,2.25364,2.25165,2.25243,180300000.0
2005-07-22 09:25:00,2.25218,2.25245,2.25102,2.2519,167400000.0
2005-07-22 09:30:00,2.25182,2.25228,2.25133,2.25148,238900000.0
2005-07-22 09:35:00,2.25092,2.2511,2.24941,2.25068,210500000.0
2005-07-22 09:40:00,2.25053,2.25083,2.24991,2.2507,182800000.0
2005-07-22 09:45:00,2.25065,2.25126,2.25029,2.25118,203700001.0
2005-07-22 09:50:00,2.25107,2.25147,2.24998,2.25005,182500000.0
2005-07-22 09:55:00,2.25035,2.25101,2.24991,2.25006,201700000.0
2005-07-22 10:00:00,2.24993,2.25176,2.2498,2.25176,192900000.0
2005-07-22 10:05:00,2.25165,2.25196,2.25064,2.25191,175000000.0
2005-07-22 10:10:00,2.25193,2.25216,2.25102,2.25102,199400000.0
2005-07-22 10:15:00,2.2514,2.25174,2.25066,2.25141,182300000.0
2005-07-22 10:20:00,2.25147,2.25189,2.25086,2.25143,197800000.0
2005-07-22 10:25:00,2.2511,2.25158,2.25058,2.25147,206400000.0
2005-07-22 10:30:00,2.25074,2.25191,2.2506,2.25074,210300000.0
2005-07-22 10:35:00,2.25045,2.25138,2.2501,2.25127,194200001.0
2005-07-22 10:40:00,2.24998,2.25137,2.24976,2.25003,185299999.0
2005-07-22 10:45:00,2.24999,2.2508,2.24983,2.25041,142400000.0
2005-07-22 10:50:00,2.25049,2.25138,2.25019,2.25113,161200000.0
2005-07-22 10:55:00,2.25092,2.2514,2.25037,2.25092,192100000.0
2005-07-22 11:00:00,2.25057,2.25228,2.25057,2.25202,186699999.0
2005-07-22 11:05:00,2.25175,2.25301,2.2515,2.25247,199300000.0
2005-07-22 11:10:00,2.2524,2.25357,2.25183,2.25357,191200000.0
2005-07-22 11:15:00,2.25363,2.25405,2.25258,2.25284,174600000.0
2005-07-22 11:20:00,2.25283,2.25371,2.25264,2.2534,163400000.0
2005-07-22 11:25:00,2.25354,2.25451,2.25306,2.25417,196900000.0
2005-07-22 11:30:00,2.25393,2.25407,2.25292,2.2534,180600000.0
2005-07-22 11:35:00,2.25387,2.25493,2.25169,2.2519,204100000.0
2005-07-22 11:40:00,2.25175,2.253,2.25136,2.25181,177700000.0
2005-07-22 11:45:00,2.2525,2.25288,2.24989,2.24989,189900000.0
2005-07-22 11:50:00,2.24963,2.25131,2.24963,2.25069,151900000.0
2005-07-22 11:55:00,2.2509,2.25234,2.25061,2.2521,164200000.0
2005-07-22 12:00:00,2.25155,2.25202,2.25081,2.25189,165200000.0
2005-07-22 12:05:00,2.25172,2.25179,2.25012,2.25012,146200000.0
2005-07-22 12:10:00,2.2501,2.25043,2.24942,2.24971,193500001.0
2005-07-22 12:15:00,2.2499,2.25029,2.24926,2.24955,202600000.0
2005-07-22 12:20:00,2.24926,2.25015,2.24891,2.24989,166999999.0
2005-07-22 12:25:00,2.25019,2.25047,2.24912,2.24944,197799999.0
2005-07-22 12:30:00,2.24942,2.25057,2.24926,2.24961,185000001.0
2005-07-22 12:35:00,2.2496,2.25069,2.24954,2.25059,235300000.0
2005-07-22 12:40:00,2.25033,2.25137,2.25006,2.2507,175500000.0
2005-07-22 12:45:00,2.25064,2.25147,2.25046,2.25067,213099998.0
2005-07-22 12:50:00,2.2504,2.25045,2.24872,2.24872,211700000.0
2005-07-22 12:55:00,2.24866,2.24974,2.24833,2.24952,151900000.0
2005-07-22 13:00:00,2.24962,2.24967,2.24855,2.24928,205600001.0
2005-07-22 13:05:00,2.2491,2.25002,2.24838,2.24953,208300000.0
2005-07-22 13:10:00,2.2496,2.25001,2.24881,2.24995,154500000.0
2005-07-22 13:15:00,2.24938,2.25019,2.24862,2.24958,202800000.0
2005-07-22 13:20:00,2.24997,2.25061,2.24965,2.24997,200100001.0
2005-07-22 13:25:00,2.25065,2.25075,2.24948,2.25023,155600000.0
2005-07-22 13:30:00,2.25018,2.25103,2.24996,2.25046,219599999.0
2005-07-22 13:35:00,2.25057,2.25078,2.25,2.25056,207300000.0
2005-07-22 13:40:00,2.2504,2.2507,2.24951,2.25012,230800000.0
2005-07-22 13:45:00,2.25007,2.25078,2.24968,2.25046,190300000.0
2005-07-22 13:50:00,2.25047,2.25172,2.2504,2.25172,204000000.0
2005-07-22 13:55:00,2.25102,2.25158,2.25074,2.2512,258600001.0
2005-07-22 14:00:00,2.25098,2.25123,2.24967,2.24999,167000000.0
2005-07-22 14:05:00,2.24988,2.25031,2.24909,2.24935,179400000.0
2005-07-22 14:10:00,2.24949,2.24975,2.24871,2.24932,218400000.0
2005-07-22 14:15:00,2.24936,2.2494,2.24797,2.2483,227500000.0
2005-07-22 14:20:00,2.2481,2.24866,2.24738,2.24859,182000000.0
2005-07-22 14:25:00,2.24835,2.24881,2.24736,2.24776,168300000.0
2005-07-22 14:30:00,2.24782,2.24834,2.24673,2.24834,155800000.0
2005-07-22 14:35:00,2.24807,2.24875,2.24759,2.24788,157500000.0
2005-07-22 14:40:00,2.24872,2.24961,2.24811,2.24953,215800000.0
2005-07-22 14:45:00,2.2493,2.24959,2.24772,2.2493,170900000.0
2005-07-22 14:50:00,2.24942,2.24976,2.24854,2.24925,170900000.0
2005-07-22 14:55:00,2.2493,2.24958,2.24829,2.24851,210200000.0
2005-07-22 15:00:00,2.24848,2.24966,2.24823,2.24915,148600000.0
2005-07-22 15:05:00,2.24929,2.25031,2.24687,2.24697,185600000.0
2005-07-22 15:10:00,2.24645,2.24822,2.24626,2.24747,165000000.0
2005-07-22 15:15:00,2.2472,2.24834,2.2468,2.24697,169200000.0
2005-07-22 15:20:00,2.24694,2.24751,2.24605,2.24653,165900000.0
2005-07-22 15:25:00,2.24627,2.24735,2.24572,2.24585,194600000.0
2005-07-22 15:30:00,2.24591,2.24618,2.24453,2.24506,179700000.0
2005-07-22 15:35:00,2.24533,2.24716,2.24533,2.24692,207600000.0
2005-07-22 15:40:00,2.24731,2.24802,2.24665,2.24761,170400000.0
2005-07-22 15:45:00,2.24744,2.24823,2.2472,2.24774,200600001.0
2005-07-22 15:50:00,2.24772,2.2483,2.24716,2.24829,172600000.0
2005-07-22 15:55:00,2.24826,2.2488,2.24766,2.24854,168500001.0
2005-07-22 16:00:00,2.24885,2.2489,2.24778,2.24841,224199999.0
2005-07-22 16:05:00,2.24803,2.24983,2.24792,2.24934,145900000.0
2005-07-22 16:10:00,2.24916,2.25172,2.24869,2.25168,155600000.0
2005-07-22 16:15:00,2.25112,2.25217,2.25058,2.25062,214800000.0
2005-07-22 16:20:00,2.25073,2.25144,2.2503,2.25075,137900000.0
2005-07-22 16:25:00,2.2508,2.25105,2.24749,2.24846,154800000.0
2005-07-22 16:30:00,2.2488,2.24964,2.24831,2.2491,197000000.0
2005-07-22 16:35:00,2.24909,2.24992,2.24851,2.24892,197700000.0
2005-07-22 16:40:00,2.24887,2.24925,2.248,2.24882,203800000.0
2005-07-22 16:45:00,2.24907,2.2506,2.24849,2.25057,200900000.0
2005-07-22 16:50:00,2.251,2.25188,2.24977,2.25168,247800001.0
2005-07-22 16:55:00,2.25136,2.25217,2.25066,2.25104,163299999.0
2005-07-22 17:00:00,2.25074,2.25129,2.25012,2.25023,207699999.0
2005-07-22 17:05:00,2.25048,2.25096,2.24923,2.2497,180100000.0
2005-07-22 17:10:00,2.24984,2.24986,2.24859,2.24862,198700000.0
2005-07-22 17:15:00,2.24831,2.249,2.24779,2.2487,165999999.0
2005-07-22 17:20:00,2.24913,2.25021,2.2486,2.24936,194700000.0
2005-07-22 17:25:00,2.24902,2.24948,2.24853,2.24853,193700000.0
2005-07-22 17:30:00,2.24822,2.2494,2.24785,2.24904,214500000.0
2005-07-22 17:35:00,2.24843,2.24981,2.24798,2.24965,180400000.0
2005-07-22 17:40:00,2.24999,2.25192,2.24966,2.25133,180900000.0
2005-07-22 17:45:00,2.25154,2.2529,2.25119,2.25264,244600000.0
2005-07-22 17:50:00,2.25402,2.25479,2.25304,2.2542,143600000.0
2005-07-22 17:55:00,2.25451,2.25533,2.25393,2.25416,177200000.0
2005-07-22 18:00:00,2.25435,2.25505,2.25292,2.25473,1480299998.0
2005-07-22 18:05:00,2.25478,2.2553,2.2526,2.2526,1730000000.0
2005-07-22 18:10:00,2.25285,2.2543,2.25214,2.25319,1115000002.0
2005-07-22 18:15:00,2.2533,2.25379,2.25205,2.25243,1389200000.0
2005-07-22 18:20:00,2.25222,2.25309,2.25131,2.25274,1272600002.0
2005-07-22 18:25:00,2.25262,2.25312,2.25189,2.25193,1342400000.0
2005-07-22 18:30:00,2.25184,2.25283,2.25123,2.25224,1248500002.0
2005-07-22 18:35:00,2.25193,2.25263,2.25172,2.25223,659700000.0
2005-07-22 18:40:00,2.25231,2.25231,2.25103,2.25168,652000000.0
2005-07-22 18:45:00,2.25167,2.25212,2.25071,2.25123,310600000.0
2005-07-22 18:50:00,2.25129,2.25187,2.25018,2.25077,636500000.0
2005-07-22 18:55:00,2.25075,2.25113,2.24982,2.25006,690200000.0
2005-07-22 19:00:00,2.25015,2.2508,2.24949,2.24983,407700000.0
2005-07-22 19:05:00,2.25025,2.25025,2.24795,2.24834,758600000.0
2005-07-22 19:10:00,2.24867,2.24939,2.24781,2.24879,474999999.0
2005-07-22 19:15:00,2.24878,2.2501,2.24829,2.24971,451400000.0
2005-07-22 19:20:00,2.24967,2.25014,2.24886,2.24944,516200000.0
2005-07-22 19:25:00,2.2493,2.24966,2.24858,2.24905,548100001.0
2005-07-22 19:30:00,2.2493,2.2498,2.24828,2.24912,599500001.0
2005-07-22 19:35:00,2.2498,2.24995,2.24877,2.24904,365100000.0
2005-07-22 19:40:00,2.24928,2.24985,2.24874,2.24909,378100000.0
2005-07-22 19:45:00,2.24895,2.25028,2.24885,2.24979,337100000.0
2005-07-22 19:50:00,2.25,2.25135,2.24972,2.25011,271700000.0
2005-07-22 19:55:00,2.25044,2.25201,2.25019,2.25153,522400000.0
2005-07-22 20:00:00,2.25104,2.25177,2.25073,2.25073,276800000.0
2005-07-22 20:05:00,2.25104,2.25165,2.25046,2.25046,233500000.0
2005-07-22 20:10:00,2.25127,2.25129,2.24972,2.2501,571299999.0
2005-07-22 20:15:00,2.25019,2.25113,2.24941,2.25072,587900000.0
2005-07-22 20:20:00,2.25039,2.25099,2.24974,2.25022,580700000.0
2005-07-22 20:25:00,2.25017,2.2511,2.24935,2.25065,884600000.0
2005-07-22 20:30:00,2.2506,2.25177,2.25009,2.25159,1095599999.0
2005-07-22 20:35:00,2.25114,2.25201,2.25092,2.2514,508700000.0
2005-07-22 20:40:00,2.25155,2.25206,2.25108,2.25194,644700000.0
2005-07-22 20:45:00,2.25171,2.25239,2.2512,2.25167,505300000.0
2005-07-22 20:50:00,2.25218,2.25244,2.25145,2.25194,789300000.0
2005-07-22 20:55:00,2.25206,2.25255,2.25139,2.25228,1008200001.0
2005-07-22 21:00:00,2.25187,2.25242,2.25102,2.25204,802300000.0
2005-07-22 21:05:00,2.25201,2.25243,2.25145,2.25205,228900000.0
2005-07-22 21:10:00,2.25197,2.25231,2.25113,2.25193,500000000.0
2005-07-22 21:15:00,2.25171,2.25242,2.25041,2.25104,679299999.0
2005-07-22 21:20:00,2.25107,2.25187,2.25,2.25117,762300001.0
2005-07-22 21:25:00,2.25177,2.25241,2.25097,2.25203,294900000.0
2005-07-22 21:30:00,2.25182,2.2524,2.25121,2.25199,518999999.0
2005-07-22 21:35:00,2.25219,2.25231,2.25104,2.25133,265300000.0
2005-07-22 21:40:00,2.25172,2.2524,2.2506,2.25231,319899999.0
2005-07-22 21:45:00,2.25235,2.25336,2.25148,2.2531,378200000.0
2005-07-22 21:50:00,2.25319,2.25363,2.25248,2.25327,284999999.0
2005-07-22 21:55:00,2.25358,2.25396,2.25259,2.2537,359000000.0
2005-07-22 22:00:00,2.25355,2.25385,2.25287,2.25296,343200000.0
2005-07-22 22:05:00,2.25294,2.25405,2.25259,2.25336,199200000.0
2005-07-22 22:10:00,2.25353,2.25421,2.25302,2.25421,187900000.0
2005-07-22 22:15:00,2.25364,2.25434,2.25315,2.25391,396800000.0
2005-07-22 22:20:00,2.25393,2.25521,2.25369,2.25515,287899999.0
2005-07-22 22:25:00,2.25494,2.25519,2.25389,2.25483,266499999.0
2005-07-22 22:30:00,2.25462,2.25516,2.25387,2.25478,304600000.0
2005-07-22 22:35:00,2.25458,2.25535,2.25437,2.25493,180499999.0
2005-07-22 22:40:00,2.25489,2.25547,2.25442,2.25489,350500000.0
2005-07-22 22:45:00,2.25492,2.25552,2.25448,2.2555,342400000.0
2005-07-22 22:50:00,2.25516,2.25572,2.25472,2.25548,219200000.0
2005-07-22 22:55:00,2.25506,2.25538,2.25373,2.25443,194500000.0
2005-07-24 23:00:00,2.25412,2.2546,2.25387,2.25391,279100000.0
2005-07-24 23:05:00,2.25374,2.25437,2.25369,2.2538,348100001.0
2005-07-24 23:10:00,2.25366,2.25493,2.25366,2.25485,328500001.0
2005-07-24 23:15:00,2.25473,2.25473,2.2538,2.2545,233400000.0
2005-07-24 23:20:00,2.25434,2.2562,2.25395,2.25587,317100000.0
2005-07-24 23:25:00,2.25571,2.25713,2.25527,2.25602,309500000.0
2005-07-24 23:30:00,2.25608,2.25651,2.25553,2.25577,281900000.0
2005-07-24 23:35:00,2.25574,2.25631,2.2551,2.25615,318900001.0
2005-07-24 23:40:00,2.25602,2.2562,2.25476,2.2555,265700000.0
2005-07-24 23:45:00,2.2556,2.25629,2.25509,2.25556,260700000.0
2005-07-24 23:50:00,2.25556,2.25632,2.25501,2.25617,335300000.0
2005-07-24 23:55:00,2.25599,2.25652,2.25521,2.25556,206800000.0
2005-07-25 00:00:00,2.25557,2.25669,2.25495,2.25582,314300002.0
2005-07-25 00:05:00,2.25578,2.25621,2.25488,2.25599,319900000.0
2005-07-25 00:10:00,2.25553,2.25617,2.25522,2.25522,232800000.0
2005-07-25 00:15:00,2.25502,2.25622,2.25465,2.25547,313800000.0
2005-07-25 00:20:00,2.25576,2.25576,2.25509,2.25531,272600000.0
2005-07-25 00:25:00,2.25526,2.25567,2.25495,2.25567,271900001.0
2005-07-25 00:30:00,2.25545,2.2559,2.25479,2.25491,308699999.0
2005-07-25 00:35:00,2.25487,2.25542,2.25444,2.25535,318800000.0
2005-07-25 00:40:00,2.25496,2.25558,2.25421,2.25527,252800000.0
2005-07-25 00:45:00,2.25501,2.25555,2.25471,2.25543,292100000.0
2005-07-25 00:50:00,2.25531,2.25558,2.25469,2.2555,251000000.0
2005-07-25 00:55:00,2.25546,2.25558,2.25448,2.25509,318400000.0
2005-07-25 01:00:00,2.25398,2.25584,2.25396,2.25519,391600000.0
2005-07-25 01:05:00,2.25528,2.25594,2.25421,2.25483,281299999.0
2005-07-25 01:10:00,2.25489,2.25541,2.25435,2.25477,268099999.0
2005-07-25 01:15:00,2.25475,2.25501,2.25412,2.25416,272600001.0
2005-07-25 01:20:00,2.25417,2.25567,2.25386,2.25506,275300000.0
2005-07-25 01:25:00,2.25504,2.25533,2.25425,2.2552,303500001.0
2005-07-25 01:30:00,2.25478,2.25567,2.25444,2.25521,269600000.0
2005-07-25 01:35:00,2.25525,2.25613,2.25522,2.25562,329199999.0
2005-07-25 01:40:00,2.25522,2.25606,2.25509,2.25582,293600001.0
2005-07-25 01:45:00,2.25566,2.25634,2.25534,2.2561,273700000.0
2005-07-25 01:50:00,2.25605,2.2567,2.25563,2.25577,267200000.0
2005-07-25 01:55:00,2.25603,2.25619,2.25505,2.25546,269300001.0
2005-07-25 02:00:00,2.2552,2.25616,2.25516,2.25555,184900000.0
2005-07-25 02:05:00,2.25565,2.25597,2.25521,2.25544,219299999.0
2005-07-25 02:10:00,2.25544,2.2557,2.25413,2.25498,157100000.0
2005-07-25 02:15:00,2.25529,2.25607,2.25511,2.25597,174900000.0
2005-07-25 02:20:00,2.25635,2.25663,2.25541,2.25602,198700000.0
2005-07-25 02:25:00,2.2559,2.25616,2.2548,2.2548,228500000.0
2005-07-25 02:30:00,2.25471,2.25582,2.25471,2.25533,214900000.0
2005-07-25 02:35:00,2.25544,2.25553,2.25441,2.25515,199799997.0
2005-07-25 02:40:00,2.2549,2.25523,2.25432,2.25488,143400000.0
2005-07-25 02:45:00,2.25497,2.25527,2.25429,2.25519,206500000.0
2005-07-25 02:50:00,2.25517,2.25522,2.25429,2.2547,189500001.0
2005-07-25 02:55:00,2.25465,2.25512,2.25413,2.25447,181700000.0
2005-07-25 03:00:00,2.25447,2.25464,2.25348,2.25396,143300000.0
2005-07-25 03:05:00,2.2542,2.25463,2.25356,2.25364,161000000.0
2005-07-25 03:10:00,2.25388,2.25443,2.25351,2.2541,233800000.0
2005-07-25 03:15:00,2.25391,2.25456,2.25373,2.25408,207200000.0
2005-07-25 03:20:00,2.25391,2.25461,2.25384,2.25453,224199999.0
2005-07-25 03:25:00,2.25444,2.25448,2.25337,2.25388,189100000.0
2005-07-25 03:30:00,2.2531,2.25386,2.2528,2.25309,190200000.0
2005-07-25 03:35:00,2.25301,2.2539,2.25301,2.25317,155400000.0
2005-07-25 03:40:00,2.25366,2.25381,2.25276,2.25333,196000000.0
2005-07-25 03:45:00,2.25314,2.25384,2.25296,2.25375,192299999.0
2005-07-25 03:50:00,2.25334,2.25382,2.25277,2.25309,169400000.0
2005-07-25 03:55:00,2.25316,2.25357,2.25268,2.25306,169000000.0
2005-07-25 04:00:00,2.25299,2.25338,2.25223,2.25301,220800000.0
2005-07-25 04:05:00,2.2529,2.25311,2.25251,2.25276,218600000.0
2005-07-25 04:10:00,2.25253,2.25333,2.25244,2.25273,157600000.0
2005-07-25 04:15:00,2.25267,2.25345,2.25255,2.25303,164800000.0
2005-07-25 04:20:00,2.25294,2.25356,2.25259,2.25305,174200000.0
2005-07-25 04:25:00,2.25326,2.25358,2.25259,2.25278,234099999.0
2005-07-25 04:30:00,2.25288,2.25334,2.25258,2.25278,184900000.0
2005-07-25 04:35:00,2.25278,2.25295,2.25227,2.25262,178100000.0
2005-07-25 04:40:00,2.25228,2.25292,2.25204,2.25267,203100000.0
2005-07-25 04:45:00,2.25256,2.25258,2.25199,2.25256,173300000.0
2005-07-25 04:50:00,2.25257,2.25273,2.25183,2.25241,217700000.0
2005-07-25 04:55:00,2.25262,2.25262,2.25131,2.25173,209499998.0
2005-07-25 05:00:00,2.25146,2.25235,2.2513,2.252,209100000.0
2005-07-25 05:05:00,2.25221,2.25222,2.25067,2.25094,149500000.0
2005-07-25 05:10:00,2.25068,2.25146,2.25068,2.25125,189700000.0
2005-07-25 05:15:00,2.25108,2.25154,2.25078,2.25122,182900000.0
2005-07-25 05:20:00,2.25127,2.25139,2.25023,2.25024,153400000.0
2005-07-25 05:25:00,2.25083,2.25098,2.24966,2.25023,224500001.0
2005-07-25 05:30:00,2.24985,2.25147,2.24985,2.25147,129900000.0
2005-07-25 05:35:00,2.25131,2.25219,2.25127,2.25179,157400001.0
2005-07-25 05:40:00,2.25196,2.2526,2.25142,2.25178,181100001.0
2005-07-25 05:45:00,2.25206,2.25257,2.25138,2.2522,207500000.0
2005-07-25 05:50:00,2.25217,2.25228,2.25135,2.25186,210700000.0
2005-07-25 05:55:00,2.25163,2.25212,2.2514,2.25192,167600000.0
2005-07-25 06:00:00,2.2516,2.25181,2.25095,2.25135,178600000.0
2005-07-25 06:05:00,2.25148,2.25198,2.25109,2.25169,202800000.0
2005-07-25 06:10:00,2.25151,2.25212,2.25121,2.25195,251400000.0
2005-07-25 06:15:00,2.25204,2.25222,2.2516,2.25203,223400000.0
2005-07-25 06:20:00,2.25178,2.25253,2.25125,2.25214,181300000.0
2005-07-25 06:25:00,2.25171,2.25215,2.25155,2.25161,182400000.0
2005-07-25 06:30:00,2.25156,2.25227,2.25143,2.25148,184300000.0
2005-07-25 06:35:00,2.25152,2.25181,2.25107,2.25158,205400000.0
2005-07-25 06:40:00,2.25133,2.25218,2.25127,2.2519,206300000.0
2005-07-25 06:45:00,2.25173,2.2523,2.25152,2.2521,236900000.0
2005-07-25 06:50:00,2.25184,2.25213,2.25144,2.25188,204199999.0
2005-07-25 06:55:00,2.25192,2.25309,2.25182,2.25242,247000000.0
2005-07-25 07:00:00,2.25247,2.25264,2.25212,2.25248,176700000.0
2005-07-25 07:05:00,2.25278,2.25321,2.25214,2.25277,158400000.0
2005-07-25 07:10:00,2.25285,2.25425,2.25285,2.25363,140800000.0
2005-07-25 07:15:00,2.25397,2.25439,2.2535,2.25437,207099999.0
2005-07-25 07:20:00,2.25376,2.25431,2.25338,2.25385,212200000.0
2005-07-25 07:25:00,2.25376,2.25416,2.25293,2.25315,174600000.0
2005-07-25 07:30:00,2.25336,2.25336,2.25162,2.25179,193900000.0
2005-07-25 07:35:00,2.25245,2.25264,2.25151,2.25211,150200000.0
2005-07-25 07:40:00,2.25159,2.25187,2.25102,2.25127,215799999.0
2005-07-25 07:45:00,2.25158,2.25203,2.2512,2.25174,198200000.0
2005-07-25 07:50:00,2.25188,2.25201,2.25105,2.25159,162000000.0
2005-07-25 07:55:00,2.25172,2.25177,2.25098,2.25155,190100001.0
2005-07-25 08:00:00,2.25113,2.25184,2.25097,2.25155,181100000.0
2005-07-25 08:05:00,2.25131,2.25181,2.25061,2.25076,235100000.0
2005-07-25 08:10:00,2.25055,2.25135,2.2502,2.25103,175500000.0
2005-07-25 08:15:00,2.25097,2.2513,2.25029,2.25098,257900000.0
2005-07-25 08:20:00,2.25088,2.25154,2.25017,2.25122,162500000.0
2005-07-25 08:25:00,2.25128,2.25168,2.2506,2.25168,198200001.0
2005-07-25 08:30:00,2.25125,2.25195,2.25057,2.25104,252400000.0
2005-07-25 08:35:00,2.25112,2.25198,2.25044,2.25126,208700000.0
2005-07-25 08:40:00,2.25143,2.25239,2.25101,2.2518,192800000.0
2005-07-25 08:45:00,2.2519,2.25217,2.25054,2.25093,192100000.0
2005-07-25 08:50:00,2.25105,2.25121,2.24981,2.25094,177700000.0
2005-07-25 08:55:00,2.25124,2.25194,2.25052,2.25194,170500000.0
2005-07-25 09:00:00,2.25163,2.25184,2.25107,2.25139,146900000.0
2005-07-25 09:05:00,2.25133,2.25197,2.25104,2.25168,191800000.0
2005-07-25 09:10:00,2.25174,2.25217,2.25088,2.25193,241300000.0
2005-07-25 09:15:00,2.25188,2.25243,2.25139,2.25194,179200000.0
2005-07-25 09:20:00,2.25194,2.25223,2.25134,2.25223,170400000.0
2005-07-25 09:25:00,2.25211,2.2522,2.25119,2.25147,181900000.0
2005-07-25 09:30:00,2.25118,2.25273,2.25118,2.25214,189100000.0
2005-07-25 09:35:00,2.25203,2.25276,2.25144,2.25221,189600000.0
2005-07-25 09:40:00,2.25146,2.25315,2.25146,2.2531,200500000.0
2005-07-25 09:45:00,2.25281,2.25352,2.25262,2.25334,205200000.0
2005-07-25 09:50:00,2.25338,2.25379,2.253,2.25348,221100001.0
2005-07-25 09:55:00,2.25336,2.254,2.25296,2.25396,216200000.0
2005-07-25 10:00:00,2.25398,2.25413,2.25262,2.25271,149500000.0
2005-07-25 10:05:00,2.25267,2.25388,2.25256,2.25341,174600000.0
2005-07-25 10:10:00,2.25389,2.25399,2.25305,2.25398,206799999.0
2005-07-25 10:15:00,2.2539,2.255,2.25375,2.25428,213400001.0
2005-07-25 10:20:00,2.25449,2.2551,2.25397,2.25491,236400000.0
2005-07-25 10:25:00,2.25462,2.25548,2.25416,2.25452,190200000.0
2005-07-25 10:30:00,2.25439,2.25452,2.25332,2.2537,207400000.0
2005-07-25 10:35:00,2.25441,2.25441,2.25296,2.25339,188400000.0
2005-07-25 10:40:00,2.25358,2.25365,2.25223,2.2524,206300000.0
2005-07-25 10:45:00,2.25237,2.2529,2.25193,2.25243,178100000.0
2005-07-25 10:50:00,2.25233,2.25236,2.25018,2.25023,206000000.0
2005-07-25 10:55:00,2.25067,2.25119,2.25025,2.2508,196600000.0
2005-07-25 11:00:00,2.25102,2.25116,2.25034,2.25099,183100000.0
2005-07-25 11:05:00,2.2508,2.25123,2.24991,2.25091,178600000.0
2005-07-25 11:10:00,2.25064,2.25097,2.25018,2.25052,231300001.0
2005-07-25 11:15:00,2.25037,2.25123,2.25026,2.25101,215100000.0
2005-07-25 11:20:00,2.25052,2.25174,2.2502,2.25118,200100000.0
2005-07-25 11:25:00,2.25161,2.25167,2.2504,2.25068,145600000.0
2005-07-25 11:30:00,2.25077,2.25098,2.24948,2.2505,197600000.0
2005-07-25 11:35:00,2.25072,2.25078,2.24995,2.25074,223400000.0
2005-07-25 11:40:00,2.25044,2.25126,2.25028,2.25081,202300000.0
2005-07-25 11:45:00,2.25079,2.25083,2.24985,2.25023,160800000.0
2005-07-25 11:50:00,2.25046,2.25127,2.24945,2.25127,186100000.0
2005-07-25 11:55:00,2.25118,2.25292,2.25089,2.25284,182000000.0
2005-07-25 12:00:00,2.25263,2.25276,2.25141,2.25233,225700000.0
2005-07-25 12:05:00,2.25277,2.25418,2.25212,2.25374,165700000.0
2005-07-25 12:10:00,2.25383,2.2542,2.25142,2.25328,149800000.0
2005-07-25 12:15:00,2.25325,2.25422,2.25286,2.254,220200000.0
2005-07-25 12:20:00,2.25379,2.25423,2.2534,2.25394,158700000.0
2005-07-25 12:25:00,2.25433,2.25439,2.25314,2.25376,202399999.0
2005-07-25 12:30:00,2.25385,2.25418,2.25303,2.2541,183800000.0
2005-07-25 12:35:00,2.25437,2.25453,2.2535,2.2535,201400000.0
2005-07-25 12:40:00,2.25374,2.25427,2.25333,2.25416,224100000.0
2005-07-25 12:45:00,2.25421,2.2544,2.25318,2.25388,173800000.0
2005-07-25 12:50:00,2.25407,2.25416,2.25261,2.25322,180100000.0
2005-07-25 12:55:00,2.25315,2.25318,2.25243,2.25317,169700000.0
2005-07-25 13:00:00,2.25248,2.25291,2.25119,2.25189,198800000.0
2005-07-25 13:05:00,2.25189,2.25224,2.25061,2.2519,161800000.0
2005-07-25 13:10:00,2.25145,2.25246,2.25115,2.25222,195400000.0
2005-07-25 13:15:00,2.2524,2.25244,2.25142,2.25191,235700001.0
2005-07-25 13:20:00,2.25227,2.25271,2.25171,2.252,164800000.0
2005-07-25 13:25:00,2.25222,2.25231,2.25065,2.2509,177700000.0
2005-07-25 13:30:00,2.2508,2.25129,2.24989,2.24989,202000000.0
2005-07-25 13:35:00,2.24983,2.25064,2.2497,2.2504,189300000.0
2005-07-25 13:40:00,2.25054,2.25072,2.24986,2.25027,219400000.0
2005-07-25 13:45:00,2.2504,2.25115,2.24976,2.25115,157400000.0
2005-07-25 13:50:00,2.25041,2.25162,2.25033,2.25162,179100000.0
2005-07-25 13:55:00,2.25124,2.25142,2.25048,2.25113,196500000.0
2005-07-25 14:00:00,2.2512,2.25189,2.25016,2.25164,169600000.0
2005-07-25 14:05:00,2.25141,2.25193,2.251,2.25185,170400000.0
2005-07-25 14:10:00,2.2515,2.25216,2.251,2.25176,217200000.0
2005-07-25 14:15:00,2.2514,2.25215,2.25117,2.25215,142200000.0
2005-07-25 14:20:00,2.25165,2.25225,2.25147,2.2515,198700000.0
2005-07-25 14:25:00,2.25165,2.25214,2.25136,2.252,171900000.0
2005-07-25 14:30:00,2.25188,2.25277,2.25135,2.25219,229500001.0
2005-07-25 14:35:00,2.25228,2.25333,2.25211,2.25274,158300000.0
2005-07-25 14:40:00,2.25292,2.2537,2.25217,2.25254,197799998.0
2005-07-25 14:45:00,2.25232,2.2528,2.25207,2.25251,151900000.0
2005-07-25 14:50:00,2.25181,2.25258,2.25142,2.25187,212400001.0
2005-07-25 14:55:00,2.25169,2.25169,2.25048,2.25122,202900001.0
2005-07-25 15:00:00,2.2512,2.25181,2.25051,2.25138,210400000.0
2005-07-25 15:05:00,2.25133,2.25204,2.25062,2.25185,156700000.0
2005-07-25 15:10:00,2.25148,2.25176,2.25084,2.25122,173400000.0
2005-07-25 15:15:00,2.2508,2.25164,2.25032,2.251,157600000.0
2005-07-25 15:20:00,2.25103,2.25167,2.25038,2.25167,181700001.0
2005-07-25 15:25:00,2.25174,2.25174,2.25049,2.25125,170600000.0
2005-07-25 15:30:00,2.25137,2.25175,2.25087,2.25175,145400000.0
2005-07-25 15:35:00,2.25136,2.2525,2.25127,2.2522,224300000.0
2005-07-25 15:40:00,2.25193,2.25256,2.2517,2.25235,187000000.0
2005-07-25 15:45:00,2.25273,2.25332,2.25181,2.25308,233500000.0
2005-07-25 15:50:00,2.25293,2.25368,2.25263,2.25278,201400000.0
2005-07-25 15:55:00,2.25296,2.25372,2.25282,2.25334,203399999.0
2005-07-25 16:00:00,2.25315,2.25439,2.25309,2.25408,177400000.0
2005-07-25 16:05:00,2.25373,2.25478,2.25336,2.25401,226000001.0
2005-07-25 16:10:00,2.25386,2.25592,2.25386,2.25564,173100000.0
2005-07-25 16:15:00,2.25567,2.25589,2.25502,2.25553,187700001.0
2005-07-25 16:20:00,2.25528,2.25588,2.25471,2.25541,153400000.0
2005-07-25 16:25:00,2.25551,2.25624,2.25466,2.25564,179100000.0
2005-07-25 16:30:00,2.25574,2.25681,2.25541,2.25607,177200000.0
2005-07-25 16:35:00,2.25629,2.25795,2.25617,2.25755,175200000.0
2005-07-25 16:40:00,2.25775,2.25862,2.25753,2.25836,186600000.0
2005-07-25 16:45:00,2.25858,2.25941,2.25821,2.25859,188300000.0
2005-07-25 16:50:00,2.25856,2.26007,2.2583,2.25921,258999998.0
2005-07-25 16:55:00,2.25909,2.26004,2.25878,2.25949,218200000.0
2005-07-25 17:00:00,2.25948,2.26123,2.25922,2.26108,185000001.0
2005-07-25 17:05:00,2.26117,2.26227,2.26056,2.26111,184800000.0
2005-07-25 17:10:00,2.26147,2.26204,2.26083,2.26134,166400000.0
2005-07-25 17:15:00,2.26141,2.26164,2.26066,2.26103,177500000.0
2005-07-25 17:20:00,2.26172,2.26294,2.26127,2.26241,224300000.0
2005-07-25 17:25:00,2.26229,2.26242,2.26153,2.26189,169300000.0
2005-07-25 17:30:00,2.26181,2.26507,2.2618,2.26479,159700000.0
2005-07-25 17:35:00,2.2648,2.26629,2.26468,2.26469,228900000.0
2005-07-25 17:40:00,2.26448,2.26508,2.26415,2.26426,214100001.0
2005-07-25 17:45:00,2.26434,2.26455,2.26253,2.26319,149900000.0
2005-07-25 17:50:00,2.26311,2.26341,2.26215,2.26241,248399999.0
2005-07-25 17:55:00,2.26246,2.2634,2.26246,2.2626,218500002.0
2005-07-25 18:00:00,2.2625,2.26314,2.26147,2.2618,1540300000.0
2005-07-25 18:05:00,2.2617,2.26211,2.26061,2.2612,1721600001.0
2005-07-25 18:10:00,2.26132,2.26177,2.2603,2.26157,1149400000.0
2005-07-25 18:15:00,2.26166,2.26297,2.26108,2.2629,1326300000.0
2005-07-25 18:20:00,2.26218,2.26306,2.26158,2.26216,1316600002.0
2005-07-25 18:25:00,2.26215,2.26306,2.26177,2.26281,1313900000.0
2005-07-25 18:30:00,2.2627,2.26346,2.26207,2.26346,1311899999.0
2005-07-25 18:35:00,2.26344,2.26374,2.2622,2.26299,583500000.0
2005-07-25 18:40:00,2.26304,2.26367,2.26273,2.26322,654300000.0
2005-07-25 18:45:00,2.26266,2.26309,2.26183,2.26211,268700000.0
2005-07-25 18:50:00,2.26255,2.26324,2.26187,2.26268,634100000.0
2005-07-25 18:55:00,2.26321,2.26336,2.26204,2.26267,693500000.0
2005-07-25 19:00:00,2.26238,2.26318,2.26184,2.26262,452500000.0
2005-07-25 19:05:00,2.2626,2.26278,2.26136,2.26136,818000000.0
2005-07-25 19:10:00,2.2614,2.26266,2.2614,2.26207,440500000.0
2005-07-25 19:15:00,2.26202,2.26243,2.26136,2.26196,418499999.0
2005-07-25 19:20:00,2.26181,2.26249,2.26101,2.26164,528400001.0
2005-07-25 19:25:00,2.26208,2.26241,2.2614,2.2616,581399998.0
2005-07-25 19:30:00,2.26199,2.26237,2.26084,2.26143,621800001.0
2005-07-25 19:35:00,2.26135,2.26232,2.26122,2.26184,404600000.0
2005-07-25 19:40:00,2.26189,2.263,2.2613,2.26201,342400000.0
2005-07-25 19:45:00,2.26216,2.26304,2.26177,2.2629,401100000.0
2005-07-25 19:50:00,2.26272,2.26295,2.26171,2.2622,334000000.0
2005-07-25 19:55:00,2.2619,2.26263,2.26109,2.26225,460000000.0
2005-07-25 20:00:00,2.26185,2.26222,2.26102,2.26159,273200000.0
2005-07-25 20:05:00,2.26187,2.26258,2.26123,2.26181,244500000.0
2005-07-25 20:10:00,2.26215,2.26253,2.26148,2.26217,568599999.0
2005-07-25 20:15:00,2.26181,2.26276,2.26141,2.26232,640100002.0
2005-07-25 20:20:00,2.26227,2.26251,2.26144,2.26185,673800001.0
2005-07-25 20:25:00,2.26167,2.26242,2.26122,2.26188,801900000.0
2005-07-25 20:30:00,2.26188,2.26259,2.26152,2.26208,1147200001.0
2005-07-25 20:35:00,2.262,2.26225,2.26104,2.26193,566700002.0
2005-07-25 20:40:00,2.26196,2.26229,2.26128,2.2617,645400001.0
2005-07-25 20:45:00,2.26201,2.26245,2.26129,2.26187,510100000.0
2005-07-25 20:50:00,2.2619,2.26269,2.26161,2.26215,780800001.0
2005-07-25 20:55:00,2.26228,2.263,2.26181,2.26202,1035200000.0
2005-07-25 21:00:00,2.26228,2.26265,2.26156,2.26261,789299998.0
2005-07-25 21:05:00,2.26181,2.26272,2.2617,2.26262,267100002.0
2005-07-25 21:10:00,2.26223,2.2628,2.26144,2.26265,543999999.0
2005-07-25 21:15:00,2.26273,2.26311,2.26151,2.26184,616800001.0
2005-07-25 21:20:00,2.26246,2.26297,2.26138,2.26186,771700000.0
2005-07-25 21:25:00,2.26187,2.26248,2.26078,2.26089,326500000.0
2005-07-25 21:30:00,2.2609,2.26148,2.26003,2.26037,457100000.0
2005-07-25 21:35:00,2.26132,2.26138,2.25993,2.26043,240900000.0
2005-07-25 21:40:00,2.26072,2.26087,2.25935,2.26002,350200000.0
2005-07-25 21:45:00,2.2604,2.26105,2.25982,2.26037,411300000.0
2005-07-25 21:50:00,2.26029,2.26205,2.26007,2.26139,292900000.0
2005-07-25 21:55:00,2.26135,2.26169,2.26055,2.26075,391600000.0
2005-07-25 22:00:00,2.26109,2.26157,2.26024,2.26095,347099999.0
2005-07-25 22:05:00,2.26079,2.26096,2.25989,2.26001,179300000.0
2005-07-25 22:10:00,2.26065,2.26113,2.26004,2.26101,161800000.0
2005-07-25 22:15:00,2.26063,2.26122,2.26022,2.26048,378800001.0
2005-07-25 22:20:00,2.26068,2.26117,2.26021,2.26044,265700000.0
2005-07-25 22:25:00,2.26069,2.26103,2.26012,2.26023,343100000.0
2005-07-25 22:30:00,2.26057,2.26151,2.26015,2.26118,277100000.0
2005-07-25 22:35:00,2.26111,2.26145,2.2605,2.2605,186800000.0
2005-07-25 22:40:00,2.26101,2.26185,2.26047,2.26146,330900000.0
2005-07-25 22:45:00,2.26141,2.26214,2.26057,2.26182,310200000.0
2005-07-25 22:50:00,2.2625,2.26276,2.26148,2.26216,261200000.0
2005-07-25 22:55:00,2.26239,2.26308,2.26167,2.26265,176900000.0
2005-07-25 23:00:00,2.263,2.26372,2.26249,2.2633,183400000.0
2005-07-25 23:05:00,2.26327,2.26373,2.26275,2.26352,181400000.0
2005-07-25 23:10:00,2.26306,2.26363,2.26239,2.26293,202300001.0
2005-07-25 23:15:00,2.26286,2.26333,2.26208,2.263,164300000.0
2005-07-25 23:20:00,2.26266,2.26339,2.26232,2.26244,171900000.0
2005-07-25 23:25:00,2.26257,2.26298,2.26199,2.26261,221600000.0
2005-07-25 23:30:00,2.26272,2.26275,2.26178,2.26225,262800002.0
2005-07-25 23:35:00,2.26213,2.26217,2.26102,2.26178,204700000.0
2005-07-25 23:40:00,2.26116,2.26165,2.26067,2.26156,141000000.0
2005-07-25 23:45:00,2.26119,2.26168,2.26085,2.26116,218200000.0
2005-07-25 23:50:00,2.26133,2.26161,2.26076,2.26119,183900000.0
2005-07-25 23:55:00,2.26108,2.2619,2.26077,2.26124,155900000.0
2005-07-26 00:00:00,2.261,2.26209,2.261,2.26209,210700000.0
2005-07-26 00:05:00,2.26215,2.26215,2.26116,2.26152,167400000.0
2005-07-26 00:10:00,2.26146,2.26198,2.26109,2.26119,214100000.0
2005-07-26 00:15:00,2.26142,2.26209,2.26108,2.26146,196300000.0
2005-07-26 00:20:00,2.26138,2.26213,2.26117,2.26166,194100000.0
2005-07-26 00:25:00,2.26143,2.26201,2.26093,2.26193,202200000.0
2005-07-26 00:30:00,2.2617,2.26179,2.26055,2.26055,186000000.0
2005-07-26 00:35:00,2.26119,2.26119,2.26029,2.26084,178900000.0
2005-07-26 00:40:00,2.26112,2.26159,2.26012,2.26038,155100000.0
2005-07-26 00:45:00,2.26036,2.26088,2.25982,2.26032,197600001.0
2005-07-26 00:50:00,2.2601,2.26066,2.25961,2.26063,190700000.0
2005-07-26 00:55:00,2.26058,2.26073,2.25969,2.26044,149400000.0
2005-07-26 01:00:00,2.26002,2.26098,2.25971,2.26089,185900000.0
2005-07-26 01:05:00,2.2607,2.26134,2.26032,2.26082,139500000.0
2005-07-26 01:10:00,2.26112,2.26127,2.26018,2.26043,167400000.0
2005-07-26 01:15:00,2.26063,2.26113,2.25997,2.26057,222400000.0
2005-07-26 01:20:00,2.26085,2.26148,2.26034,2.26043,226400000.0
2005-07-26 01:25:00,2.26122,2.2617,2.25994,2.26031,154200000.0
2005-07-26 01:30:00,2.26021,2.26175,2.26021,2.26112,221300000.0
2005-07-26 01:35:00,2.26139,2.2621,2.26036,2.26123,179600001.0
2005-07-26 01:40:00,2.26148,2.26216,2.26105,2.26216,179400000.0
2005-07-26 01:45:00,2.26168,2.26259,2.26116,2.26164,192500000.0
2005-07-26 01:50:00,2.26169,2.26199,2.25953,2.2613,180100000.0
2005-07-26 01:55:00,2.26092,2.26118,2.25989,2.26065,259300000.0
2005-07-26 02:00:00,2.2604,2.26121,2.26036,2.26121,251800000.0
2005-07-26 02:05:00,2.26125,2.26139,2.26064,2.2611,163800000.0
2005-07-26 02:10:00,2.26073,2.26159,2.26047,2.26108,247900000.0
2005-07-26 02:15:00,2.26097,2.26147,2.26044,2.26099,192800000.0
2005-07-26 02:20:00,2.26075,2.26149,2.26023,2.26089,207300000.0
2005-07-26 02:25:00,2.26081,2.26185,2.26025,2.2612,175900000.0
2005-07-26 02:30:00,2.26135,2.26231,2.26121,2.26205,195600000.0
2005-07-26 02:35:00,2.26148,2.2622,2.26059,2.26092,184000000.0
2005-07-26 02:40:00,2.26068,2.26184,2.26068,2.26134,183900000.0
2005-07-26 02:45:00,2.26162,2.26192,2.26084,2.26084,238699999.0
2005-07-26 02:50:00,2.26146,2.26239,2.26075,2.26176,190300000.0
2005-07-26 02:55:00,2.26128,2.26224,2.26128,2.26202,178000000.0
2005-07-26 03:00:00,2.26176,2.26244,2.2613,2.26177,154300000.0
2005-07-26 03:05:00,2.2615,2.26245,2.2615,2.26189,198000000.0
2005-07-26 03:10:00,2.26249,2.26282,2.26173,2.26194,177900000.0
2005-07-26 03:15:00,2.26239,2.26239,2.26144,2.26194,224500000.0
2005-07-26 03:20:00,2.26247,2.26247,2.2609,2.26167,245800000.0
2005-07-26 03:25:00,2.26162,2.26196,2.26095,2.2612,228700001.0
2005-07-26 03:30:00,2.2615,2.26185,2.26094,2.26118,198300000.0
2005-07-26 03:35:00,2.26162,2.2623,2.2608,2.26208,194800000.0
2005-07-26 03:40:00,2.26214,2.26271,2.26152,2.2627,234000000.0
2005-07-26 03:45:00,2.26277,2.26296,2.2616,2.26163,163000000.0
2005-07-26 03:50:00,2.26178,2.26333,2.26172,2.26321,147300001.0
2005-07-26 03:55:00,2.26293,2.26339,2.26207,2.26218,219000000.0
2005-07-26 04:00:00,2.26203,2.26329,2.26203,2.26274,184000001.0
2005-07-26 04:05:00,2.26279,2.26288,2.26187,2.26215,198400000.0
2005-07-26 04:10:00,2.26256,2.26328,2.26204,2.26308,165600000.0
2005-07-26 04:15:00,2.26297,2.26376,2.26246,2.26275,195799999.0
2005-07-26 04:20:00,2.26317,2.26325,2.26233,2.26285,185700000.0
2005-07-26 04:25:00,2.2626,2.26313,2.26232,2.26301,156600000.0
2005-07-26 04:30:00,2.26291,2.26325,2.26233,2.26303,208399999.0
2005-07-26 04:35:00,2.26307,2.26321,2.26222,2.26252,193000000.0
2005-07-26 04:40:00,2.2622,2.26273,2.26085,2.26152,190500000.0
2005-07-26 04:45:00,2.26154,2.26211,2.26068,2.26089,194600000.0
2005-07-26 04:50:00,2.26087,2.2614,2.26005,2.26069,166700000.0
2005-07-26 04:55:00,2.26104,2.2612,2.26024,2.26097,238700000.0
2005-07-26 05:00:00,2.26091,2.26166,2.26051,2.26112,170500000.0
2005-07-26 05:05:00,2.26122,2.26151,2.26068,2.26148,210200000.0
2005-07-26 05:10:00,2.26089,2.26181,2.26076,2.26139,145800000.0
2005-07-26 05:15:00,2.26152,2.26175,2.26068,2.26155,200700000.0
2005-07-26 05:20:00,2.2611,2.26149,2.26061,2.26066,191700000.0
2005-07-26 05:25:00,2.2606,2.26157,2.26017,2.26113,161500000.0
2005-07-26 05:30:00,2.2608,2.26131,2.26038,2.26101,185300000.0
2005-07-26 05:35:00,2.26117,2.2614,2.26047,2.26127,177900001.0
2005-07-26 05:40:00,2.2609,2.26144,2.26042,2.26085,155400000.0
2005-07-26 05:45:00,2.26117,2.26155,2.26073,2.26099,193400000.0
2005-07-26 05:50:00,2.2611,2.26166,2.26059,2.26119,204899999.0
2005-07-26 05:55:00,2.26119,2.2614,2.2604,2.26122,186100000.0
2005-07-26 06:00:00,2.26081,2.26126,2.26016,2.26109,185400000.0
2005-07-26 06:05:00,2.26075,2.26107,2.26012,2.26068,191600001.0
2005-07-26 06:10:00,2.26051,2.26089,2.25989,2.26031,173300000.0
2005-07-26 06:15:00,2.25977,2.26123,2.25977,2.26112,229800000.0
2005-07-26 06:20:00,2.26047,2.26109,2.25996,2.26003,185900000.0
2005-07-26 06:25:00,2.2599,2.26076,2.25982,2.26032,188100000.0
2005-07-26 06:30:00,2.26102,2.26105,2.25998,2.26025,238300000.0
2005-07-26 06:35:00,2.26025,2.26073,2.25999,2.26014,238599999.0
2005-07-26 06:40:00,2.26017,2.26072,2.26,2.26003,178100000.0
2005-07-26 06:45:00,2.26005,2.26058,2.2596,2.26008,184000001.0
2005-07-26 06:50:00,2.26064,2.26066,2.25973,2.26006,210400000.0
2005-07-26 06:55:00,2.26007,2.26052,2.25926,2.26037,231200000.0
2005-07-26 07:00:00,2.26039,2.26072,2.2592,2.25971,187399999.0
2005-07-26 07:05:00,2.26007,2.26044,2.25938,2.26017,195800000.0
2005-07-26 07:10:00,2.25983,2.26036,2.25951,2.26002,173100000.0
2005-07-26 07:15:00,2.26031,2.26077,2.25964,2.25982,185200000.0
2005-07-26 07:20:00,2.26028,2.26069,2.25992,2.26069,199100000.0
2005-07-26 07:25:00,2.26078,2.26092,2.25967,2.26004,217000000.0
2005-07-26 07:30:00,2.26049,2.26049,2.25932,2.25967,197700000.0
2005-07-26 07:35:00,2.25997,2.26067,2.25962,2.26067,171300000.0
2005-07-26 07:40:00,2.2602,2.26111,2.25982,2.26049,233400000.0
2005-07-26 07:45:00,2.26058,2.26098,2.25976,2.26004,156600000.0
2005-07-26 07:50:00,2.26006,2.26056,2.25946,2.25946,161000000.0
2005-07-26 07:55:00,2.25973,2.26043,2.25903,2.26031,201000000.0
2005-07-26 08:00:00,2.25968,2.26011,2.25895,2.25901,159800000.0
2005-07-26 08:05:00,2.25965,2.26031,2.25914,2.25976,261800000.0
2005-07-26 08:10:00,2.26002,2.26052,2.25898,2.26038,144600000.0
2005-07-26 08:15:00,2.26025,2.26081,2.25955,2.26028,180400000.0
2005-07-26 08:20:00,2.2601,2.26134,2.25985,2.26114,170600000.0
2005-07-26 08:25:00,2.26121,2.26181,2.26052,2.26161,204000000.0
2005-07-26 08:30:00,2.26153,2.26175,2.26076,2.26109,220200000.0
2005-07-26 08:35:00,2.2614,2.26149,2.26011,2.26031,210999998.0
2005-07-26 08:40:00,2.26016,2.26119,2.26016,2.26085,179900000.0
2005-07-26 08:45:00,2.26075,2.26095,2.25917,2.25969,171100000.0
2005-07-26 08:50:00,2.26023,2.26059,2.25869,2.25959,172000000.0
2005-07-26 08:55:00,2.2593,2.2596,2.25838,2.25864,186100000.0
2005-07-26 09:00:00,2.25887,2.25919,2.25827,2.25872,172400002.0
2005-07-26 09:05:00,2.25898,2.25922,2.25836,2.25861,192400000.0
2005-07-26 09:10:00,2.25895,2.25957,2.25839,2.25946,209600000.0
2005-07-26 09:15:00,2.25929,2.25987,2.25882,2.25958,192599999.0
2005-07-26 09:20:00,2.25945,2.25994,2.25895,2.25978,207300001.0
2005-07-26 09:25:00,2.25961,2.2597,2.25803,2.25856,196100000.0
2005-07-26 09:30:00,2.2582,2.25952,2.2582,2.25874,220600000.0
2005-07-26 09:35:00,2.25889,2.25895,2.25821,2.25865,201300000.0
2005-07-26 09:40:00,2.25869,2.2591,2.25719,2.2574,177899999.0
2005-07-26 09:45:00,2.25721,2.25765,2.25648,2.2571,159200000.0
2005-07-26 09:50:00,2.25773,2.25834,2.25707,2.25707,179500000.0
2005-07-26 09:55:00,2.25725,2.25808,2.25651,2.25673,155000000.0
2005-07-26 10:00:00,2.25662,2.25703,2.25514,2.25548,168100000.0
2005-07-26 10:05:00,2.25533,2.25825,2.25519,2.2578,181500000.0
2005-07-26 10:10:00,2.25797,2.25842,2.25685,2.25775,196800000.0
2005-07-26 10:15:00,2.2577,2.25824,2.25698,2.25781,179000000.0
2005-07-26 10:20:00,2.25733,2.25746,2.25623,2.25717,181600001.0
2005-07-26 10:25:00,2.25668,2.25731,2.25588,2.25654,191699999.0
2005-07-26 10:30:00,2.25614,2.25684,2.25599,2.2564,202600000.0
2005-07-26 10:35:00,2.25623,2.25727,2.25606,2.25726,206600000.0
2005-07-26 10:40:00,2.25695,2.25715,2.25578,2.25676,207400000.0
2005-07-26 10:45:00,2.25731,2.25733,2.25529,2.25568,206400001.0
2005-07-26 10:50:00,2.25587,2.25702,2.25557,2.25694,205700000.0
2005-07-26 10:55:00,2.2567,2.25741,2.25629,2.2571,252000000.0
2005-07-26 11:00:00,2.25676,2.25776,2.25603,2.25771,197900000.0
2005-07-26 11:05:00,2.25788,2.25883,2.25745,2.25841,168100000.0
2005-07-26 11:10:00,2.2581,2.25877,2.25776,2.25818,216600000.0
2005-07-26 11:15:00,2.25805,2.25865,2.25782,2.25865,190000000.0
2005-07-26 11:20:00,2.25884,2.25974,2.25834,2.25926,206400000.0
2005-07-26 11:25:00,2.25896,2.25934,2.25853,2.25873,191300000.0
2005-07-26 11:30:00,2.25926,2.25944,2.2581,2.25887,182500000.0
2005-07-26 11:35:00,2.25864,2.25989,2.25844,2.2597,197400000.0
2005-07-26 11:40:00,2.25943,2.26068,2.25928,2.25997,197100000.0
2005-07-26 11:45:00,2.26023,2.26094,2.25926,2.26021,144900000.0
2005-07-26 11:50:00,2.26021,2.26087,2.25947,2.26013,195300000.0
2005-07-26 11:55:00,2.26039,2.26055,2.25938,2.26019,179200001.0
2005-07-26 12:00:00,2.26032,2.26153,2.25949,2.26043,165400000.0
2005-07-26 12:05:00,2.26019,2.26201,2.26019,2.26122,172000000.0
2005-07-26 12:10:00,2.26165,2.26206,2.26074,2.26164,190500000.0
2005-07-26 12:15:00,2.26152,2.26219,2.26134,2.26194,232000000.0
2005-07-26 12:20:00,2.26237,2.26378,2.2619,2.26257,178800000.0
2005-07-26 12:25:00,2.26271,2.26339,2.26186,2.26304,248600000.0
2005-07-26 12:30:00,2.26335,2.26335,2.2621,2.26257,175200000.0
2005-07-26 12:35:00,2.26231,2.26263,2.26104,2.26113,228100001.0
2005-07-26 12:40:00,2.2613,2.2622,2.26101,2.26142,207300000.0
2005-07-26 12:45:00,2.26157,2.26205,2.26065,2.26145,237700000.0
2005-07-26 12:50:00,2.2616,2.26184,2.26079,2.26153,180100000.0
2005-07-26 12:55:00,2.26137,2.26229,2.26114,2.26222,227700000.0
2005-07-26 13:00:00,2.26228,2.26275,2.26112,2.2618,202200000.0
2005-07-26 13:05:00,2.2618,2.26252,2.26141,2.26231,162400000.0
2005-07-26 13:10:00,2.26229,2.26345,2.26173,2.26282,181100000.0
2005-07-26 13:15:00,2.2631,2.26365,2.26214,2.26326,196900000.0
2005-07-26 13:20:00,2.26316,2.26383,2.26248,2.26285,184200000.0
2005-07-26 13:25:00,2.26282,2.26316,2.26157,2.26171,180199999.0
2005-07-26 13:30:00,2.26165,2.26288,2.26068,2.26127,197700000.0
2005-07-26 13:35:00,2.26122,2.26174,2.2608,2.26103,199600000.0
2005-07-26 13:40:00,2.26146,2.26235,2.2607,2.26179,190900000.0
2005-07-26 13:45:00,2.26167,2.26247,2.26132,2.26137,177000000.0
2005-07-26 13:50:00,2.26175,2.26217,2.26117,2.26214,229200000.0
2005-07-26 13:55:00,2.26193,2.26224,2.261,2.26167,167200000.0
2005-07-26 14:00:00,2.26176,2.26222,2.2614,2.26184,203100000.0
2005-07-26 14:05:00,2.26175,2.26266,2.2614,2.26257,160400000.0
2005-07-26 14:10:00,2.26228,2.26315,2.26178,2.26265,210100000.0
2005-07-26 14:15:00,2.26285,2.26299,2.26141,2.26188,164500000.0
2005-07-26 14:20:00,2.26182,2.26197,2.2609,2.26197,167600000.0
2005-07-26 14:25:00,2.26113,2.2623,2.26113,2.26217,171100000.0
2005-07-26 14:30:00,2.26165,2.26213,2.2614,2.26181,214000000.0
2005-07-26 14:35:00,2.26144,2.26277,2.26117,2.26155,226000000.0
2005-07-26 14:40:00,2.26135,2.2617,2.26023,2.26085,187200000.0
2005-07-26 14:45:00,2.26122,2.26166,2.25994,2.26044,211600000.0
2005-07-26 14:50:00,2.26022,2.2617,2.26022,2.26134,180800000.0
2005-07-26 14:55:00,2.26106,2.2617,2.26043,2.26092,162300000.0
2005-07-26 15:00:00,2.26083,2.26132,2.25958,2.2608,211000000.0
2005-07-26 15:05:00,2.26073,2.26136,2.26005,2.26057,179400000.0
2005-07-26 15:10:00,2.2603,2.26118,2.25954,2.26017,167200000.0
2005-07-26 15:15:00,2.26021,2.26031,2.25937,2.25937,200300000.0
2005-07-26 15:20:00,2.25901,2.26025,2.25901,2.25989,156100000.0
2005-07-26 15:25:00,2.25943,2.25967,2.25821,2.25896,167600000.0
2005-07-26 15:30:00,2.25902,2.25985,2.25894,2.25956,169200000.0
2005-07-26 15:35:00,2.25966,2.26053,2.25898,2.2603,230000000.0
2005-07-26 15:40:00,2.26029,2.26144,2.25995,2.2607,164200000.0
2005-07-26 15:45:00,2.26111,2.26138,2.26038,2.2611,222200000.0
2005-07-26 15:50:00,2.26093,2.2618,2.26016,2.26172,174100000.0
2005-07-26 15:55:00,2.2616,2.26229,2.2607,2.26153,169000000.0
2005-07-26 16:00:00,2.26177,2.26177,2.25983,2.26084,177200000.0
2005-07-26 16:05:00,2.2609,2.26129,2.25974,2.25994,217900001.0
2005-07-26 16:10:00,2.2599,2.26081,2.25972,2.26009,184900000.0
2005-07-26 16:15:00,2.25985,2.26093,2.25923,2.26075,208900001.0
2005-07-26 16:20:00,2.26042,2.26085,2.25879,2.25883,185300000.0
2005-07-26 16:25:00,2.25915,2.25975,2.25822,2.2592,194400001.0
2005-07-26 16:30:00,2.2589,2.25942,2.25796,2.25942,187600000.0
2005-07-26 16:35:00,2.25917,2.26038,2.25857,2.26038,194300000.0
2005-07-26 16:40:00,2.26005,2.26092,2.25961,2.26084,220300001.0
2005-07-26 16:45:00,2.26082,2.26196,2.26042,2.26124,201000000.0
2005-07-26 16:50:00,2.26157,2.26222,2.26121,2.26196,219800000.0
2005-07-26 16:55:00,2.26174,2.26226,2.26094,2.26199,168200000.0
2005-07-26 17:00:00,2.26206,2.26249,2.26124,2.26187,187600000.0
2005-07-26 17:05:00,2.2619,2.26282,2.26161,2.26183,191300001.0
2005-07-26 17:10:00,2.26242,2.26314,2.26206,2.26254,224400000.0
2005-07-26 17:15:00,2.26231,2.26374,2.26231,2.26297,155300000.0
2005-07-26 17:20:00,2.26321,2.26435,2.26268,2.26419,165600000.0
2005-07-26 17:25:00,2.26418,2.26451,2.26339,2.26425,203699999.0
2005-07-26 17:30:00,2.2643,2.26498,2.26378,2.26399,197000000.0
2005-07-26 17:35:00,2.26427,2.26499,2.26356,2.26471,220400000.0
2005-07-26 17:40:00,2.26486,2.26504,2.26393,2.26455,207800000.0
2005-07-26 17:45:00,2.26465,2.26525,2.2641,2.26461,159000000.0
2005-07-26 17:50:00,2.26492,2.26518,2.26415,2.26499,198600000.0
2005-07-26 17:55:00,2.2652,2.26524,2.26405,2.26405,156700000.0
2005-07-26 18:00:00,2.26488,2.26523,2.2642,2.26487,1470799997.0
2005-07-26 18:05:00,2.26486,2.26532,2.264,2.26453,1762799999.0
2005-07-26 18:10:00,2.2644,2.26498,2.26199,2.26464,1243700002.0
2005-07-26 18:15:00,2.26448,2.26504,2.26376,2.26395,1247100000.0
2005-07-26 18:20:00,2.264,2.26463,2.26302,2.26393,1274000000.0
2005-07-26 18:25:00,2.26371,2.26548,2.26274,2.26511,1295300000.0
2005-07-26 18:30:00,2.26502,2.26527,2.26337,2.26447,1212200000.0
2005-07-26 18:35:00,2.26442,2.26451,2.26195,2.26242,505600000.0
2005-07-26 18:40:00,2.26251,2.26279,2.26104,2.26228,677800000.0
2005-07-26 18:45:00,2.26202,2.26268,2.26146,2.26216,286300001.0
2005-07-26 18:50:00,2.26175,2.2625,2.26037,2.26072,582700000.0
2005-07-26 18:55:00,2.26075,2.26191,2.25962,2.26094,746200000.0
2005-07-26 19:00:00,2.26084,2.26176,2.26044,2.26171,417100000.0
2005-07-26 19:05:00,2.26144,2.26199,2.2609,2.26131,839800000.0
2005-07-26 19:10:00,2.26138,2.26226,2.26087,2.26127,424499999.0
2005-07-26 19:15:00,2.26132,2.26204,2.26095,2.26135,451600000.0
2005-07-26 19:20:00,2.26134,2.26183,2.26058,2.26183,525400000.0
2005-07-26 19:25:00,2.26156,2.26178,2.26036,2.26102,560100000.0
2005-07-26 19:30:00,2.26137,2.26168,2.2603,2.26117,538400000.0
2005-07-26 19:35:00,2.26119,2.26156,2.2601,2.2606,356900000.0
2005-07-26 19:40:00,2.26033,2.26141,2.25972,2.2608,378100000.0
2005-07-26 19:45:00,2.26065,2.26109,2.26016,2.2605,382100001.0
2005-07-26 19:50:00,2.26056,2.26075,2.25939,2.25992,359200000.0
2005-07-26 19:55:00,2.25975,2.261,2.25961,2.2608,459900000.0
2005-07-26 20:00:00,2.26078,2.26111,2.25976,2.26019,270400000.0
2005-07-26 20:05:00,2.2601,2.26134,2.26001,2.26045,241000001.0
2005-07-26 20:10:00,2.26034,2.26111,2.25931,2.25975,489000000.0
2005-07-26 20:15:00,2.25974,2.26091,2.25856,2.26013,677899997.0
2005-07-26 20:20:00,2.26003,2.26057,2.25942,2.26057,593500000.0
2005-07-26 20:25:00,2.26007,2.26068,2.25939,2.26041,773500001.0
2005-07-26 20:30:00,2.26044,2.26097,2.25981,2.26048,1044599999.0
2005-07-26 20:35:00,2.26052,2.26118,2.26009,2.26037,538700001.0
2005-07-26 20:40:00,2.26103,2.26114,2.2597,2.25981,658200000.0
2005-07-26 20:45:00,2.26031,2.26083,2.25969,2.25998,507400000.0
2005-07-26 20:50:00,2.26043,2.26078,2.25949,2.26011,812000000.0
2005-07-26 20:55:00,2.25988,2.26041,2.25941,2.26012,1142399997.0
2005-07-26 21:00:00,2.26015,2.26036,2.2589,2.25953,762300000.0
2005-07-26 21:05:00,2.25924,2.25983,2.25864,2.2594,222000000.0
2005-07-26 21:10:00,2.25964,2.2605,2.25903,2.2599,554000000.0
2005-07-26 21:15:00,2.26016,2.26048,2.25916,2.25965,596200000.0
2005-07-26 21:20:00,2.2596,2.26023,2.259,2.25985,830200001.0
2005-07-26 21:25:00,2.25973,2.26,2.25821,2.25865,311600000.0
2005-07-26 21:30:00,2.25924,2.2594,2.25741,2.2583,412700000.0
2005-07-26 21:35:00,2.25827,2.25935,2.2572,2.25754,247800000.0
2005-07-26 21:40:00,2.25715,2.25897,2.25695,2.2587,401499998.0
2005-07-26 21:45:00,2.25867,2.25959,2.25774,2.25884,443199999.0
2005-07-26 21:50:00,2.25906,2.25919,2.25773,2.25795,300200000.0
2005-07-26 21:55:00,2.25858,2.25935,2.25792,2.25902,329100000.0
2005-07-26 22:00:00,2.25894,2.2595,2.25807,2.25881,361800001.0
2005-07-26 22:05:00,2.25862,2.25954,2.258,2.25911,181500000.0
2005-07-26 22:10:00,2.25982,2.25982,2.25825,2.25904,196900000.0
2005-07-26 22:15:00,2.25889,2.25922,2.25804,2.25813,388799999.0
2005-07-26 22:20:00,2.25828,2.25943,2.25817,2.25825,290800000.0
2005-07-26 22:25:00,2.25863,2.25931,2.25784,2.25902,297800000.0
2005-07-26 22:30:00,2.25852,2.25939,2.25792,2.25844,354100001.0
2005-07-26 22:35:00,2.2586,2.25934,2.25803,2.25893,202700000.0
2005-07-26 22:40:00,2.25924,2.25952,2.25755,2.25859,367699998.0
2005-07-26 22:45:00,2.25833,2.25893,2.25737,2.25845,343400000.0
2005-07-26 22:50:00,2.25824,2.25866,2.25694,2.25762,260500000.0
2005-07-26 22:55:00,2.25721,2.25905,2.25706,2.25765,174100000.0
2005-07-26 23:00:00,2.25725,2.25819,2.25701,2.25788,156800000.0
2005-07-26 23:05:00,2.25794,2.25827,2.25695,2.25824,177500000.0
2005-07-26 23:10:00,2.25822,2.25848,2.25696,2.25741,163800000.0
2005-07-26 23:15:00,2.2574,2.2586,2.25709,2.25743,253400000.0
2005-07-26 23:20:00,2.25767,2.25833,2.25694,2.25761,215900000.0
2005-07-26 23:25:00,2.25772,2.25817,2.25693,2.25798,196899999.0
2005-07-26 23:30:00,2.25817,2.2582,2.25642,2.25717,201100000.0
2005-07-26 23:35:00,2.25734,2.25761,2.2563,2.2574,180000000.0
2005-07-26 23:40:00,2.25747,2.25825,2.2569,2.25725,210000000.0
2005-07-26 23:45:00,2.25716,2.25804,2.25682,2.25732,194100000.0
2005-07-26 23:50:00,2.25728,2.25757,2.25619,2.25721,152700000.0
2005-07-26 23:55:00,2.25685,2.25731,2.25613,2.25729,208200000.0
2005-07-27 00:00:00,2.25714,2.25732,2.25635,2.25636,149600000.0
2005-07-27 00:05:00,2.25684,2.25698,2.25627,2.25647,203100000.0
2005-07-27 00:10:00,2.25638,2.25704,2.2561,2.2562,198500000.0
2005-07-27 00:15:00,2.25659,2.25698,2.25595,2.25636,210600001.0
2005-07-27 00:20:00,2.25646,2.25678,2.2559,2.25648,176700000.0
2005-07-27 00:25:00,2.25654,2.2571,2.25591,2.25669,197000000.0
2005-07-27 00:30:00,2.257,2.25733,2.2563,2.25692,183600001.0
2005-07-27 00:35:00,2.2569,2.25774,2.2561,2.25745,231500001.0
2005-07-27 00:40:00,2.25719,2.25761,2.25655,2.25675,142400000.0
2005-07-27 00:45:00,2.25743,2.25749,2.2564,2.25691,182100000.0
2005-07-27 00:50:00,2.25631,2.25733,2.25608,2.25714,215900000.0
2005-07-27 00:55:00,2.25689,2.25768,2.25669,2.25686,206899999.0
2005-07-27 01:00:00,2.25742,2.25742,2.25612,2.25615,210599999.0
2005-07-27 01:05:00,2.25644,2.25683,2.25591,2.25645,161500000.0
2005-07-27 01:10:00,2.25655,2.25699,2.25578,2.25669,165100000.0
2005-07-27 01:15:00,2.25629,2.25759,2.25618,2.25726,186000000.0
2005-07-27 01:20:00,2.25721,2.25746,2.25647,2.25716,191600000.0
2005-07-27 01:25:00,2.25722,2.25819,2.25675,2.25689,255500000.0
2005-07-27 01:30:00,2.25693,2.25762,2.25662,2.25718,258100000.0
2005-07-27 01:35:00,2.25725,2.258,2.25687,2.25742,174700000.0
2005-07-27 01:40:00,2.25775,2.25794,2.25706,2.25768,185400001.0
2005-07-27 01:45:00,2.25789,2.25821,2.25744,2.25803,177800000.0
2005-07-27 01:50:00,2.25808,2.25831,2.25703,2.25754,190700000.0
2005-07-27 01:55:00,2.25758,2.25778,2.25674,2.25705,154899999.0
2005-07-27 02:00:00,2.25712,2.25737,2.25622,2.25672,176800000.0
2005-07-27 02:05:00,2.25702,2.25733,2.25631,2.25633,218900000.0
2005-07-27 02:10:00,2.25678,2.25734,2.25643,2.25713,253800000.0
2005-07-27 02:15:00,2.25692,2.25752,2.25641,2.25681,203200000.0
2005-07-27 02:20:00,2.25698,2.25773,2.25646,2.25678,129000000.0
2005-07-27 02:25:00,2.25747,2.25756,2.25656,2.25736,213200000.0
2005-07-27 02:30:00,2.25723,2.25738,2.25638,2.25665,169500001.0
2005-07-27 02:35:00,2.25678,2.25713,2.2563,2.25681,151900000.0
2005-07-27 02:40:00,2.25641,2.25698,2.25607,2.25643,204000001.0
2005-07-27 02:45:00,2.2562,2.25691,2.25567,2.2561,225700000.0
2005-07-27 02:50:00,2.25591,2.25645,2.25542,2.25626,149400000.0
2005-07-27 02:55:00,2.25621,2.25712,2.25586,2.25646,195200000.0
2005-07-27 03:00:00,2.25657,2.25676,2.25575,2.25651,170400000.0
2005-07-27 03:05:00,2.25655,2.2568,2.25542,2.25653,169100000.0
2005-07-27 03:10:00,2.25674,2.25772,2.25597,2.2571,202100000.0
2005-07-27 03:15:00,2.25671,2.25708,2.25601,2.25669,245100000.0
2005-07-27 03:20:00,2.25615,2.25656,2.25553,2.25596,242700000.0
2005-07-27 03:25:00,2.25583,2.25673,2.25502,2.25564,162800000.0
2005-07-27 03:30:00,2.2551,2.25605,2.25481,2.25559,194000000.0
2005-07-27 03:35:00,2.25594,2.25662,2.2552,2.25588,160900000.0
2005-07-27 03:40:00,2.25582,2.25627,2.25492,2.25543,179200000.0
2005-07-27 03:45:00,2.25513,2.25555,2.25441,2.25528,155900000.0
2005-07-27 03:50:00,2.25552,2.25643,2.25501,2.25583,224099998.0
2005-07-27 03:55:00,2.2562,2.25651,2.25512,2.25555,178600000.0
2005-07-27 04:00:00,2.256,2.25634,2.25526,2.25583,139400000.0
2005-07-27 04:05:00,2.25559,2.25671,2.25524,2.25647,199300000.0
2005-07-27 04:10:00,2.25622,2.25689,2.25595,2.25672,161000000.0
2005-07-27 04:15:00,2.25658,2.25712,2.25593,2.25633,175400000.0
2005-07-27 04:20:00,2.25675,2.25743,2.25622,2.25705,168100000.0
2005-07-27 04:25:00,2.25725,2.25755,2.25648,2.25667,177600000.0
2005-07-27 04:30:00,2.25698,2.25722,2.25635,2.25678,188000000.0
2005-07-27 04:35:00,2.25686,2.25796,2.25662,2.25716,234399999.0
2005-07-27 04:40:00,2.25761,2.25829,2.25718,2.25758,163500000.0
2005-07-27 04:45:00,2.25803,2.25818,2.25736,2.25764,169700000.0
2005-07-27 04:50:00,2.2577,2.25815,2.25674,2.25731,212000000.0
2005-07-27 04:55:00,2.25778,2.2579,2.25706,2.25735,158300000.0
2005-07-27 05:00:00,2.25762,2.25816,2.25719,2.25727,200200000.0
2005-07-27 05:05:00,2.25765,2.25799,2.25703,2.25733,184600000.0
2005-07-27 05:10:00,2.25739,2.25804,2.25681,2.25752,158200000.0
2005-07-27 05:15:00,2.25751,2.25808,2.25705,2.25808,269500000.0
2005-07-27 05:20:00,2.25797,2.25822,2.25742,2.25778,150200000.0
2005-07-27 05:25:00,2.25745,2.25806,2.25697,2.25709,196400000.0
2005-07-27 05:30:00,2.25725,2.25821,2.2571,2.25813,211500000.0
2005-07-27 05:35:00,2.2579,2.25818,2.25742,2.25769,162700000.0
2005-07-27 05:40:00,2.25758,2.25873,2.25751,2.25836,153400000.0
2005-07-27 05:45:00,2.25843,2.25855,2.2574,2.25849,175000000.0
2005-07-27 05:50:00,2.25852,2.25854,2.25748,2.25807,169400000.0
2005-07-27 05:55:00,2.25795,2.2584,2.25735,2.25817,201400000.0
2005-07-27 06:00:00,2.25807,2.25829,2.2573,2.25811,179500000.0
2005-07-27 06:05:00,2.2579,2.25876,2.25746,2.25833,188700000.0
2005-07-27 06:10:00,2.25845,2.26049,2.25818,2.26031,170000000.0
2005-07-27 06:15:00,2.26039,2.2607,2.25917,2.2604,180500001.0
2005-07-27 06:20:00,2.25993,2.2613,2.2597,2.26087,172000000.0
2005-07-27 06:25:00,2.26068,2.26124,2.25982,2.25987,170200000.0
2005-07-27 06:30:00,2.26,2.26067,2.25948,2.26047,186200000.0
2005-07-27 06:35:00,2.26049,2.26075,2.25973,2.26046,209200000.0
2005-07-27 06:40:00,2.26047,2.26086,2.26003,2.26062,228200001.0
2005-07-27 06:45:00,2.26038,2.26095,2.26005,2.2607,172700000.0
2005-07-27 06:50:00,2.26043,2.26106,2.26018,2.26078,180400000.0
2005-07-27 06:55:00,2.26102,2.26114,2.26002,2.26016,232500000.0
2005-07-27 07:00:00,2.26032,2.26106,2.26001,2.26043,185300000.0
2005-07-27 07:05:00,2.26068,2.26086,2.25998,2.26086,178600000.0
2005-07-27 07:10:00,2.26013,2.26101,2.25999,2.26071,173700000.0
2005-07-27 07:15:00,2.26066,2.26138,2.26036,2.26055,214400000.0
2005-07-27 07:20:00,2.26053,2.26095,2.26008,2.26043,197100000.0
2005-07-27 07:25:00,2.26047,2.26073,2.2597,2.26021,130100001.0
2005-07-27 07:30:00,2.26035,2.2604,2.25955,2.26004,210599999.0
2005-07-27 07:35:00,2.26055,2.2607,2.25968,2.2607,164700000.0
2005-07-27 07:40:00,2.26041,2.26064,2.25957,2.2599,237299998.0
2005-07-27 07:45:00,2.25992,2.26025,2.25939,2.26025,201300000.0
2005-07-27 07:50:00,2.25978,2.26051,2.25961,2.26044,180400000.0
2005-07-27 07:55:00,2.26057,2.26086,2.25988,2.26055,216900000.0
2005-07-27 08:00:00,2.26071,2.26095,2.25982,2.2601,163000000.0
2005-07-27 08:05:00,2.26062,2.26279,2.26039,2.26252,208600000.0
2005-07-27 08:10:00,2.26223,2.26259,2.26134,2.26165,198199999.0
2005-07-27 08:15:00,2.2615,2.26213,2.26064,2.26143,202400000.0
2005-07-27 08:20:00,2.26197,2.26197,2.25952,2.25958,202100000.0
2005-07-27 08:25:00,2.25998,2.26084,2.25932,2.26036,185900000.0
2005-07-27 08:30:00,2.26026,2.26052,2.25937,2.2599,204000000.0
2005-07-27 08:35:00,2.25978,2.26064,2.25871,2.26048,189600000.0
2005-07-27 08:40:00,2.26073,2.26189,2.26051,2.26189,235100001.0
2005-07-27 08:45:00,2.26173,2.26259,2.26125,2.26175,253600000.0
2005-07-27 08:50:00,2.26176,2.26305,2.26176,2.26299,205300000.0
2005-07-27 08:55:00,2.26294,2.26339,2.26215,2.26251,236599998.0
2005-07-27 09:00:00,2.26262,2.2628,2.26128,2.2617,187700000.0
2005-07-27 09:05:00,2.26187,2.26197,2.26023,2.26036,151800000.0
2005-07-27 09:10:00,2.26022,2.26032,2.25888,2.25927,225500001.0
2005-07-27 09:15:00,2.25942,2.26052,2.25922,2.25982,233399999.0
2005-07-27 09:20:00,2.25965,2.26057,2.25944,2.26041,183900000.0
2005-07-27 09:25:00,2.26014,2.26055,2.2598,2.26007,204400001.0
2005-07-27 09:30:00,2.26025,2.26163,2.25968,2.26163,227700000.0
2005-07-27 09:35:00,2.26123,2.26236,2.26101,2.26195,205700000.0
2005-07-27 09:40:00,2.26188,2.26292,2.2618,2.2625,186300000.0
2005-07-27 09:45:00,2.26219,2.2629,2.26147,2.26152,239000002.0
2005-07-27 09:50:00,2.26197,2.26236,2.26106,2.26116,217900000.0
2005-07-27 09:55:00,2.26106,2.2619,2.26031,2.26138,163600000.0
2005-07-27 10:00:00,2.26143,2.26192,2.26094,2.26172,246299998.0
2005-07-27 10:05:00,2.2616,2.26267,2.2614,2.26167,190900000.0
2005-07-27 10:10:00,2.26158,2.26288,2.26144,2.26225,171100000.0
2005-07-27 10:15:00,2.26237,2.2626,2.26137,2.26147,230200001.0
2005-07-27 10:20:00,2.26148,2.26218,2.26046,2.26075,159800000.0
2005-07-27 10:25:00,2.26058,2.26128,2.26031,2.26102,215700000.0
2005-07-27 10:30:00,2.26083,2.26119,2.25991,2.26025,212800000.0
2005-07-27 10:35:00,2.26008,2.26177,2.25999,2.26098,157400000.0
2005-07-27 10:40:00,2.26073,2.26213,2.26053,2.2618,188200001.0
2005-07-27 10:45:00,2.26163,2.26205,2.26075,2.26137,172900000.0
2005-07-27 10:50:00,2.26129,2.26191,2.26063,2.26135,176300000.0
2005-07-27 10:55:00,2.26128,2.26227,2.26108,2.26179,208200000.0
2005-07-27 11:00:00,2.26131,2.2628,2.2611,2.26276,228700002.0
2005-07-27 11:05:00,2.26268,2.26337,2.26207,2.26219,164200001.0
2005-07-27 11:10:00,2.262,2.26284,2.26127,2.2619,178200000.0
2005-07-27 11:15:00,2.26189,2.26264,2.26156,2.26213,183400000.0
2005-07-27 11:20:00,2.26237,2.26293,2.26191,2.26264,179699999.0
2005-07-27 11:25:00,2.26262,2.26283,2.26174,2.26189,229200000.0
2005-07-27 11:30:00,2.26197,2.26247,2.26153,2.26156,178400000.0
2005-07-27 11:35:00,2.26148,2.26224,2.26103,2.26193,201600000.0
2005-07-27 11:40:00,2.26159,2.26208,2.26084,2.26208,174700001.0
2005-07-27 11:45:00,2.26212,2.2622,2.26135,2.26173,184100000.0
2005-07-27 11:50:00,2.26197,2.2631,2.2615,2.26219,210000001.0
2005-07-27 11:55:00,2.26225,2.26309,2.26216,2.26288,171100000.0
2005-07-27 12:00:00,2.26256,2.26314,2.26216,2.26236,180100000.0
2005-07-27 12:05:00,2.26317,2.26324,2.26218,2.26254,199600000.0
2005-07-27 12:10:00,2.26287,2.26326,2.2621,2.26284,170300000.0
2005-07-27 12:15:00,2.26292,2.26337,2.26224,2.26324,240800000.0
2005-07-27 12:20:00,2.26316,2.26365,2.26264,2.26314,157500000.0
2005-07-27 12:25:00,2.26324,2.26394,2.26266,2.26355,265300001.0
2005-07-27 12:30:00,2.26337,2.26359,2.26233,2.26301,203700000.0
2005-07-27 12:35:00,2.26319,2.26362,2.26249,2.26251,208800000.0
2005-07-27 12:40:00,2.26309,2.2633,2.26227,2.26274,222800000.0
2005-07-27 12:45:00,2.26258,2.26338,2.26258,2.26331,184300000.0
2005-07-27 12:50:00,2.26308,2.26342,2.26241,2.26296,200099999.0
2005-07-27 12:55:00,2.263,2.26327,2.26241,2.26299,225100000.0
2005-07-27 13:00:00,2.26283,2.26326,2.26226,2.26282,198600000.0
2005-07-27 13:05:00,2.26308,2.26364,2.2626,2.26364,197700000.0
2005-07-27 13:10:00,2.2632,2.26383,2.26292,2.26383,214000000.0
2005-07-27 13:15:00,2.26332,2.26389,2.26272,2.2638,178000000.0
2005-07-27 13:20:00,2.26419,2.26493,2.26373,2.26406,200000000.0
2005-07-27 13:25:00,2.26415,2.26445,2.26358,2.26373,173500000.0
2005-07-27 13:30:00,2.26385,2.26434,2.26339,2.2634,228800000.0
2005-07-27 13:35:00,2.26331,2.26452,2.2633,2.26375,219400000.0
2005-07-27 13:40:00,2.26373,2.26423,2.26315,2.26351,184699999.0
2005-07-27 13:45:00,2.26305,2.26369,2.26279,2.26343,172800001.0
2005-07-27 13:50:00,2.2633,2.26356,2.26226,2.26344,169700000.0
2005-07-27 13:55:00,2.26338,2.26372,2.26266,2.26314,180600000.0
2005-07-27 14:00:00,2.26355,2.26409,2.26296,2.26347,151700000.0
2005-07-27 14:05:00,2.26308,2.26361,2.26264,2.26313,154800000.0
2005-07-27 14:10:00,2.26302,2.26308,2.26169,2.26251,187500000.0
2005-07-27 14:15:00,2.26237,2.26286,2.2616,2.26243,210700000.0
2005-07-27 14:20:00,2.26295,2.26376,2.26237,2.26328,148100000.0
2005-07-27 14:25:00,2.26313,2.2635,2.26232,2.26301,215999999.0
2005-07-27 14:30:00,2.26298,2.2644,2.26294,2.26423,176800000.0
2005-07-27 14:35:00,2.26452,2.26529,2.26363,2.26369,178899998.0
2005-07-27 14:40:00,2.26372,2.26545,2.26353,2.26508,202500000.0
2005-07-27 14:45:00,2.26539,2.2657,2.26456,2.26465,201000000.0
2005-07-27 14:50:00,2.26417,2.26511,2.26334,2.2638,193500001.0
2005-07-27 14:55:00,2.26378,2.26442,2.26337,2.26351,170700000.0
2005-07-27 15:00:00,2.26288,2.26369,2.26183,2.2627,184100000.0
2005-07-27 15:05:00,2.26229,2.26301,2.26188,2.26264,194600001.0
2005-07-27 15:10:00,2.26218,2.26326,2.26199,2.26276,182000000.0
2005-07-27 15:15:00,2.26307,2.26312,2.26188,2.26254,172800000.0
2005-07-27 15:20:00,2.26227,2.2633,2.26224,2.26261,178600000.0
2005-07-27 15:25:00,2.26272,2.26272,2.2613,2.26196,227800000.0
2005-07-27 15:30:00,2.2621,2.26365,2.26155,2.26342,187300000.0
2005-07-27 15:35:00,2.26361,2.26457,2.26259,2.26436,168900000.0
2005-07-27 15:40:00,2.26449,2.26449,2.26311,2.26311,222900001.0
2005-07-27 15:45:00,2.26297,2.26462,2.26243,2.26425,191200001.0
2005-07-27 15:50:00,2.26418,2.2644,2.26321,2.2636,210000000.0
2005-07-27 15:55:00,2.26327,2.26418,2.26309,2.26412,188200000.0
2005-07-27 16:00:00,2.26409,2.26454,2.26343,2.26352,211299999.0
2005-07-27 16:05:00,2.26347,2.26429,2.26293,2.26398,215100000.0
2005-07-27 16:10:00,2.26379,2.26469,2.2636,2.26428,177000000.0
2005-07-27 16:15:00,2.26419,2.26439,2.26306,2.26347,185400000.0
2005-07-27 16:20:00,2.26392,2.26416,2.26318,2.26347,157200000.0
2005-07-27 16:25:00,2.26343,2.26373,2.26259,2.26279,198800000.0
2005-07-27 16:30:00,2.26255,2.26312,2.262,2.2623,201800000.0
2005-07-27 16:35:00,2.26218,2.26348,2.26209,2.26305,168000000.0
2005-07-27 16:40:00,2.26335,2.26345,2.26171,2.26177,182500000.0
2005-07-27 16:45:00,2.26178,2.26292,2.26155,2.26215,270400001.0
2005-07-27 16:50:00,2.26232,2.26286,2.26141,2.26279,240500000.0
2005-07-27 16:55:00,2.26252,2.26281,2.26135,2.26191,196200000.0
2005-07-27 17:00:00,2.26205,2.26297,2.26181,2.26249,238899998.0
2005-07-27 17:05:00,2.26229,2.26278,2.26129,2.26202,204700000.0
2005-07-27 17:10:00,2.26185,2.2624,2.26133,2.26187,207600000.0
2005-07-27 17:15:00,2.26205,2.26275,2.26154,2.26232,173500000.0
2005-07-27 17:20:00,2.26185,2.26382,2.26185,2.26321,194200000.0
2005-07-27 17:25:00,2.26302,2.26353,2.26212,2.26295,171900000.0
2005-07-27 17:30:00,2.2629,2.26375,2.26263,2.26284,187000000.0
2005-07-27 17:35:00,2.26327,2.26442,2.26278,2.26423,204800000.0
2005-07-27 17:40:00,2.26399,2.26446,2.26299,2.26305,208700001.0
2005-07-27 17:45:00,2.26308,2.26357,2.26237,2.26321,186500000.0
2005-07-27 17:50:00,2.26324,2.26387,2.26255,2.26351,183300000.0
2005-07-27 17:55:00,2.26343,2.26453,2.26328,2.26436,160200000.0
2005-07-27 18:00:00,2.2641,2.26487,2.26342,2.264,1433600001.0
2005-07-27 18:05:00,2.26388,2.26433,2.26302,2.26345,1680299999.0
2005-07-27 18:10:00,2.26386,2.26426,2.26304,2.26308,1177800000.0
2005-07-27 18:15:00,2.26339,2.26405,2.26281,2.26373,1308100001.0
2005-07-27 18:20:00,2.26357,2.26394,2.26232,2.26285,1333899998.0
2005-07-27 18:25:00,2.26288,2.26325,2.26184,2.26279,1377800001.0
2005-07-27 18:30:00,2.26294,2.2638,2.26234,2.2638,1272400001.0
2005-07-27 18:35:00,2.26363,2.26388,2.26265,2.26323,581000001.0
2005-07-27 18:40:00,2.26317,2.26353,2.26217,2.2625,688700001.0
2005-07-27 18:45:00,2.26248,2.26296,2.26115,2.26272,278900001.0
2005-07-27 18:50:00,2.26176,2.26219,2.26092,2.26132,649000000.0
2005-07-27 18:55:00,2.26104,2.26162,2.26035,2.26066,664600000.0
2005-07-27 19:00:00,2.26061,2.26149,2.26002,2.26102,460699999.0
2005-07-27 19:05:00,2.26081,2.26158,2.26059,2.26128,764099999.0
2005-07-27 19:10:00,2.26139,2.26165,2.26047,2.26093,366800000.0
2005-07-27 19:15:00,2.26118,2.26247,2.26093,2.26157,448000000.0
2005-07-27 19:20:00,2.26161,2.26211,2.261,2.26173,558700000.0
2005-07-27 19:25:00,2.26182,2.26215,2.26089,2.26152,538700000.0
2005-07-27 19:30:00,2.26144,2.26194,2.26053,2.26087,612700001.0
2005-07-27 19:35:00,2.26071,2.26133,2.26011,2.26118,371900000.0
2005-07-27 19:40:00,2.26119,2.26151,2.26055,2.26121,338400000.0
2005-07-27 19:45:00,2.26123,2.26162,2.26043,2.26105,397800000.0
2005-07-27 19:50:00,2.2611,2.26183,2.26041,2.26059,302200000.0
2005-07-27 19:55:00,2.26053,2.26141,2.26029,2.26075,497300000.0
2005-07-27 20:00:00,2.26122,2.26146,2.26048,2.26076,285600000.0
2005-07-27 20:05:00,2.2604,2.2617,2.26026,2.26123,230900000.0
2005-07-27 20:10:00,2.26121,2.26215,2.26105,2.26147,519300000.0
2005-07-27 20:15:00,2.26144,2.26235,2.26113,2.26182,639499999.0
2005-07-27 20:20:00,2.26201,2.26243,2.26124,2.26185,604699999.0
2005-07-27 20:25:00,2.26182,2.26214,2.26112,2.26164,887199999.0
2005-07-27 20:30:00,2.26183,2.2621,2.25994,2.26027,1097400000.0
2005-07-27 20:35:00,2.26002,2.26067,2.25934,2.26029,515200000.0
2005-07-27 20:40:00,2.26029,2.2606,2.25947,2.26008,768899997.0
2005-07-27 20:45:00,2.26016,2.26089,2.2594,2.25989,567800000.0
2005-07-27 20:50:00,2.25975,2.26048,2.25908,2.25967,833799998.0
2005-07-27 20:55:00,2.26027,2.26043,2.25919,2.2599,1058399999.0
2005-07-27 21:00:00,2.2599,2.26063,2.25925,2.2594,799500001.0
2005-07-27 21:05:00,2.26012,2.26042,2.25908,2.25968,224800000.0
2005-07-27 21:10:00,2.25958,2.26033,2.25892,2.25979,497200000.0
2005-07-27 21:15:00,2.2596,2.26014,2.2591,2.25947,665500000.0
2005-07-27 21:20:00,2.25957,2.26001,2.25869,2.25973,860100000.0
2005-07-27 21:25:00,2.25953,2.26015,2.25884,2.25949,302700000.0
2005-07-27 21:30:00,2.26014,2.26014,2.25854,2.25873,520300000.0
2005-07-27 21:35:00,2.25883,2.25933,2.25807,2.25933,248900000.0
2005-07-27 21:40:00,2.25853,2.25934,2.25773,2.2585,419800000.0
2005-07-27 21:45:00,2.25809,2.25918,2.25773,2.25795,473699998.0
2005-07-27 21:50:00,2.25871,2.25919,2.2579,2.2586,314500000.0
2005-07-27 21:55:00,2.25894,2.25935,2.25801,2.25889,359900000.0
2005-07-27 22:00:00,2.25882,2.25923,2.2581,2.25828,366300000.0
2005-07-27 22:05:00,2.25841,2.25897,2.25789,2.25875,213800001.0
2005-07-27 22:10:00,2.25879,2.25889,2.25745,2.25756,191600000.0
2005-07-27 22:15:00,2.25777,2.25905,2.25777,2.25848,359499999.0
2005-07-27 22:20:00,2.25798,2.25894,2.25792,2.25835,314900001.0
2005-07-27 22:25:00,2.25856,2.25885,2.25754,2.25832,290900001.0
2005-07-27 22:30:00,2.25817,2.25874,2.25762,2.25773,341900000.0
2005-07-27 22:35:00,2.25742,2.2589,2.25742,2.25866,160100000.0
2005-07-27 22:40:00,2.25804,2.25901,2.25737,2.25838,358600000.0
2005-07-27 22:45:00,2.2585,2.25875,2.25726,2.25799,355300000.0
2005-07-27 22:50:00,2.25819,2.25901,2.25753,2.25889,245900000.0
2005-07-27 22:55:00,2.25864,2.25875,2.25753,2.25837,170400000.0
2005-07-27 23:00:00,2.2588,2.25926,2.25824,2.25831,169500000.0
2005-07-27 23:05:00,2.25827,2.25909,2.25785,2.25795,246399999.0
2005-07-27 23:10:00,2.25805,2.25839,2.25758,2.258,181300000.0
2005-07-27 23:15:00,2.25819,2.2586,2.25774,2.25832,184100000.0
2005-07-27 23:20:00,2.25821,2.25867,2.25765,2.25816,201800000.0
2005-07-27 23:25:00,2.25839,2.25886,2.25776,2.25861,166000000.0
2005-07-27 23:30:00,2.25845,2.25895,2.25726,2.25826,206100000.0
2005-07-27 23:35:00,2.25815,2.2593,2.25742,2.2591,188800000.0
2005-07-27 23:40:00,2.25857,2.25935,2.25794,2.25856,159300000.0
2005-07-27 23:45:00,2.25845,2.25877,2.25778,2.25818,151900000.0
2005-07-27 23:50:00,2.25818,2.25884,2.25783,2.25869,138100000.0
2005-07-27 23:55:00,2.25833,2.25856,2.25753,2.25806,172900000.0
2005-07-28 00:00:00,2.25817,2.25844,2.25726,2.25755,174700000.0
2005-07-28 00:05:00,2.25758,2.2579,2.25649,2.25712,184100000.0
2005-07-28 00:10:00,2.257,2.25771,2.256,2.25717,209800000.0
2005-07-28 00:15:00,2.25727,2.2575,2.25533,2.25536,243900000.0
2005-07-28 00:20:00,2.25597,2.25657,2.25513,2.25614,187400000.0
2005-07-28 00:25:00,2.25635,2.25758,2.25578,2.25737,187900000.0
2005-07-28 00:30:00,2.25687,2.25712,2.25596,2.25596,225099998.0
2005-07-28 00:35:00,2.25583,2.25679,2.25568,2.256,197900000.0
2005-07-28 00:40:00,2.25627,2.25682,2.25578,2.25598,170200000.0
2005-07-28 00:45:00,2.25586,2.2572,2.25576,2.2561,180800000.0
2005-07-28 00:50:00,2.25593,2.25746,2.25593,2.25722,257799999.0
2005-07-28 00:55:00,2.25705,2.25783,2.25671,2.25772,159300000.0
2005-07-28 01:00:00,2.2579,2.2579,2.25688,2.25701,178800000.0
2005-07-28 01:05:00,2.25755,2.25824,2.25699,2.25767,240599999.0
2005-07-28 01:10:00,2.25812,2.25869,2.25754,2.25822,166200000.0
2005-07-28 01:15:00,2.25786,2.25852,2.25777,2.25811,170400000.0
2005-07-28 01:20:00,2.25859,2.25935,2.25807,2.2592,185200000.0
2005-07-28 01:25:00,2.25945,2.25988,2.25883,2.25952,217500001.0
2005-07-28 01:30:00,2.25923,2.26057,2.25923,2.25955,215400000.0
2005-07-28 01:35:00,2.25975,2.26019,2.25872,2.25928,179300000.0
2005-07-28 01:40:00,2.25937,2.25964,2.25879,2.25913,202200000.0
2005-07-28 01:45:00,2.25905,2.25945,2.25839,2.25878,135000000.0
2005-07-28 01:50:00,2.25877,2.25931,2.25837,2.25891,215400000.0
2005-07-28 01:55:00,2.2586,2.25939,2.25828,2.25828,157400000.0
2005-07-28 02:00:00,2.25818,2.25907,2.25808,2.25881,202900000.0
2005-07-28 02:05:00,2.25865,2.25895,2.25792,2.25801,187400000.0
2005-07-28 02:10:00,2.2583,2.25898,2.25777,2.25875,215400000.0
2005-07-28 02:15:00,2.25913,2.25913,2.25755,2.25793,203000000.0
2005-07-28 02:20:00,2.25834,2.25857,2.25744,2.25809,165900000.0
2005-07-28 02:25:00,2.2578,2.25856,2.25752,2.25779,196699999.0
2005-07-28 02:30:00,2.25808,2.25839,2.25732,2.25784,155500000.0
2005-07-28 02:35:00,2.25837,2.25846,2.25748,2.25773,130800000.0
2005-07-28 02:40:00,2.25789,2.25842,2.2575,2.25822,202300001.0
2005-07-28 02:45:00,2.25798,2.25859,2.25759,2.25799,153900000.0
2005-07-28 02:50:00,2.25779,2.25788,2.25649,2.2568,192300001.0
2005-07-28 02:55:00,2.25668,2.25817,2.25668,2.2575,188900000.0
2005-07-28 03:00:00,2.25738,2.25881,2.25738,2.25856,194400000.0
2005-07-28 03:05:00,2.2587,2.25919,2.25787,2.25798,170300000.0
2005-07-28 03:10:00,2.25862,2.25869,2.25737,2.25803,238900000.0
2005-07-28 03:15:00,2.2578,2.25847,2.25726,2.25772,179700001.0
2005-07-28 03:20:00,2.25779,2.25779,2.25644,2.25679,225700000.0
2005-07-28 03:25:00,2.25647,2.25689,2.25606,2.25683,213900000.0
2005-07-28 03:30:00,2.25657,2.25743,2.25641,2.25715,216500000.0
2005-07-28 03:35:00,2.25673,2.25766,2.25665,2.25704,162800000.0
2005-07-28 03:40:00,2.25732,2.25752,2.25642,2.25707,157100000.0
2005-07-28 03:45:00,2.25714,2.25803,2.25673,2.25787,190200000.0
2005-07-28 03:50:00,2.25799,2.25813,2.25701,2.25734,133500000.0
2005-07-28 03:55:00,2.25705,2.25799,2.25677,2.25703,209200000.0
2005-07-28 04:00:00,2.25768,2.25768,2.25638,2.25721,204800000.0
2005-07-28 04:05:00,2.25702,2.25707,2.25613,2.25669,196200000.0
2005-07-28 04:10:00,2.25665,2.2572,2.25618,2.25638,173000000.0
2005-07-28 04:15:00,2.25677,2.2573,2.25624,2.2569,165800000.0
2005-07-28 04:20:00,2.2565,2.25691,2.25596,2.25645,205600000.0
2005-07-28 04:25:00,2.25672,2.25738,2.25609,2.25673,213500001.0
2005-07-28 04:30:00,2.25685,2.25762,2.25623,2.25701,207399999.0
2005-07-28 04:35:00,2.25676,2.2575,2.2565,2.25705,158400000.0
2005-07-28 04:40:00,2.25755,2.25772,2.25669,2.25747,176000000.0
2005-07-28 04:45:00,2.25762,2.25781,2.25632,2.25652,136900000.0
2005-07-28 04:50:00,2.25692,2.25734,2.25638,2.2569,189500000.0
2005-07-28 04:55:00,2.25707,2.25707,2.25575,2.25705,136000000.0
2005-07-28 05:00:00,2.257,2.25738,2.25627,2.25683,187600000.0
2005-07-28 05:05:00,2.25701,2.25761,2.25639,2.25686,196400000.0
2005-07-28 05:10:00,2.25712,2.25752,2.25641,2.25742,189900000.0
2005-07-28 05:15:00,2.25695,2.25732,2.25626,2.25691,239000000.0
2005-07-28 05:20:00,2.25703,2.25728,2.2562,2.2562,210800000.0
2005-07-28 05:25:00,2.25673,2.25744,2.25643,2.25701,157700000.0
2005-07-28 05:30:00,2.25736,2.25782,2.2568,2.25742,172000002.0
2005-07-28 05:35:00,2.25763,2.25776,2.25638,2.2571,176600000.0
2005-07-28 05:40:00,2.25598,2.25741,2.25598,2.25703,230799999.0
2005-07-28 05:45:00,2.25732,2.25734,2.25604,2.25623,190100000.0
2005-07-28 05:50:00,2.25625,2.25678,2.25569,2.2561,159200000.0
2005-07-28 05:55:00,2.25576,2.25663,2.25554,2.25626,165100000.0
2005-07-28 06:00:00,2.25626,2.25663,2.25572,2.25651,184100000.0
2005-07-28 06:05:00,2.25665,2.25677,2.25551,2.25551,189300000.0
2005-07-28 06:10:00,2.25591,2.25655,2.25546,2.25586,156600000.0
2005-07-28 06:15:00,2.25601,2.25646,2.25545,2.25607,181700000.0
2005-07-28 06:20:00,2.2562,2.25669,2.25548,2.25669,133900000.0
2005-07-28 06:25:00,2.25672,2.25701,2.25582,2.25636,204300000.0
2005-07-28 06:30:00,2.25605,2.2566,2.25571,2.25616,152000000.0
2005-07-28 06:35:00,2.25582,2.25667,2.25566,2.25658,173500000.0
2005-07-28 06:40:00,2.25667,2.25699,2.25622,2.25699,177700000.0
2005-07-28 06:45:00,2.25658,2.25733,2.25627,2.25697,185899998.0
2005-07-28 06:50:00,2.25717,2.25762,2.25649,2.25691,204600000.0
2005-07-28 06:55:00,2.25688,2.25731,2.2561,2.2566,174900000.0
2005-07-28 07:00:00,2.25699,2.2573,2.25611,2.25694,169300000.0
2005-07-28 07:05:00,2.25682,2.25696,2.25552,2.25643,216600000.0
2005-07-28 07:10:00,2.25605,2.25642,2.25568,2.25597,198900001.0
2005-07-28 07:15:00,2.25633,2.25699,2.25602,2.25674,182600000.0
2005-07-28 07:20:00,2.25635,2.25799,2.25611,2.25799,208900000.0
2005-07-28 07:25:00,2.2581,2.25837,2.25708,2.25761,169400000.0
2005-07-28 07:30:00,2.25797,2.25812,2.25697,2.25759,146300000.0
2005-07-28 07:35:00,2.25753,2.25833,2.25726,2.25821,241700000.0
2005-07-28 07:40:00,2.25823,2.25849,2.25767,2.25791,199399998.0
2005-07-28 07:45:00,2.25784,2.25856,2.25752,2.25832,204900000.0
2005-07-28 07:50:00,2.25809,2.25839,2.25727,2.25812,171200000.0
2005-07-28 07:55:00,2.25789,2.25898,2.25773,2.25892,162000000.0
2005-07-28 08:00:00,2.25881,2.26023,2.25863,2.2601,191600000.0
2005-07-28 08:05:00,2.26007,2.26165,2.25984,2.26163,153200000.0
2005-07-28 08:10:00,2.26126,2.26195,2.25939,2.25952,210600000.0
2005-07-28 08:15:00,2.25989,2.26128,2.25944,2.26128,248199998.0
2005-07-28 08:20:00,2.26113,2.26131,2.26053,2.26108,174300000.0
2005-07-28 08:25:00,2.26088,2.26121,2.26023,2.26074,187600000.0
2005-07-28 08:30:00,2.26093,2.2615,2.26057,2.26062,193900000.0
2005-07-28 08:35:00,2.2606,2.26149,2.26034,2.26071,162000000.0
2005-07-28 08:40:00,2.26096,2.26152,2.26052,2.26099,168700000.0
2005-07-28 08:45:00,2.26088,2.26141,2.26062,2.2608,164900000.0
2005-07-28 08:50:00,2.26068,2.26142,2.26028,2.26055,182800000.0
2005-07-28 08:55:00,2.26074,2.26083,2.25982,2.26083,167300000.0
2005-07-28 09:00:00,2.26069,2.26069,2.25938,2.25977,173400000.0
2005-07-28 09:05:00,2.2599,2.26194,2.25957,2.26141,193300000.0
2005-07-28 09:10:00,2.26115,2.26173,2.25995,2.26021,214999999.0
2005-07-28 09:15:00,2.26037,2.2613,2.25987,2.26118,206400000.0
2005-07-28 09:20:00,2.26101,2.26109,2.26027,2.26054,186100000.0
2005-07-28 09:25:00,2.26033,2.26073,2.25955,2.26032,187800001.0
2005-07-28 09:30:00,2.26045,2.26133,2.25975,2.26079,218400000.0
2005-07-28 09:35:00,2.26105,2.26198,2.26083,2.26182,189300000.0
2005-07-28 09:40:00,2.26195,2.26238,2.26144,2.26224,219900000.0
2005-07-28 09:45:00,2.2624,2.26365,2.26233,2.2628,183500000.0
2005-07-28 09:50:00,2.26277,2.26307,2.26234,2.26239,184300000.0
2005-07-28 09:55:00,2.26223,2.26356,2.26211,2.26318,200100000.0
2005-07-28 10:00:00,2.26295,2.26333,2.26251,2.26279,184700000.0
2005-07-28 10:05:00,2.26251,2.26338,2.26251,2.26265,144300000.0
2005-07-28 10:10:00,2.26261,2.2631,2.26211,2.26285,186200000.0
2005-07-28 10:15:00,2.26327,2.26379,2.26266,2.26321,187500000.0
2005-07-28 10:20:00,2.26335,2.26345,2.26199,2.26305,189600000.0
2005-07-28 10:25:00,2.26275,2.26359,2.26249,2.2627,220400000.0
2005-07-28 10:30:00,2.26287,2.26307,2.2619,2.26194,161200000.0
2005-07-28 10:35:00,2.26195,2.26316,2.26177,2.26277,211000001.0
2005-07-28 10:40:00,2.26296,2.26302,2.26209,2.26228,200100000.0
2005-07-28 10:45:00,2.26183,2.26254,2.26169,2.26208,150100000.0
2005-07-28 10:50:00,2.26159,2.26189,2.26077,2.26116,169800000.0
2005-07-28 10:55:00,2.26108,2.26155,2.26065,2.26133,208800000.0
2005-07-28 11:00:00,2.26118,2.26191,2.261,2.26122,213300000.0
2005-07-28 11:05:00,2.26141,2.26155,2.26057,2.26092,207199999.0
2005-07-28 11:10:00,2.2607,2.26184,2.26066,2.26169,226400000.0
2005-07-28 11:15:00,2.26162,2.26246,2.26149,2.2615,175400000.0
2005-07-28 11:20:00,2.26197,2.26202,2.26124,2.26175,195500000.0
2005-07-28 11:25:00,2.2617,2.26185,2.26084,2.26108,201300000.0
2005-07-28 11:30:00,2.26081,2.26141,2.26056,2.26116,195000000.0
2005-07-28 11:35:00,2.26068,2.26105,2.25998,2.26036,252300000.0
2005-07-28 11:40:00,2.26029,2.26078,2.25991,2.26011,196600000.0
2005-07-28 11:45:00,2.2599,2.26006,2.25907,2.25959,189100000.0
2005-07-28 11:50:00,2.25978,2.26159,2.25978,2.26039,220600000.0
2005-07-28 11:55:00,2.26054,2.26089,2.26002,2.2604,183300000.0
2005-07-28 12:00:00,2.26031,2.26101,2.2602,2.26073,144600000.0
2005-07-28 12:05:00,2.26087,2.26129,2.26013,2.26113,166100000.0
2005-07-28 12:10:00,2.26136,2.26136,2.2597,2.26068,147600000.0
2005-07-28 12:15:00,2.26042,2.26138,2.26024,2.26051,167900000.0
2005-07-28 12:20:00,2.26058,2.26114,2.26044,2.26071,165100000.0
2005-07-28 12:25:00,2.26047,2.26138,2.26009,2.26094,195200000.0
2005-07-28 12:30:00,2.26104,2.26158,2.26065,2.26084,193800001.0
2005-07-28 12:35:00,2.26089,2.26135,2.2592,2.25943,191499999.0
2005-07-28 12:40:00,2.25953,2.26044,2.25938,2.2599,210700000.0
2005-07-28 12:45:00,2.25994,2.26019,2.25872,2.25888,229100000.0
2005-07-28 12:50:00,2.25919,2.2596,2.25865,2.2596,216200000.0
2005-07-28 12:55:00,2.25977,2.26045,2.25947,2.26022,162100000.0
2005-07-28 13:00:00,2.26005,2.26133,2.25997,2.26125,200000001.0
2005-07-28 13:05:00,2.2613,2.26261,2.26082,2.26208,135400000.0
2005-07-28 13:10:00,2.26181,2.26199,2.26126,2.26139,187500000.0
2005-07-28 13:15:00,2.2615,2.26163,2.26053,2.26053,172100000.0
2005-07-28 13:20:00,2.26042,2.26158,2.26002,2.26142,165900000.0
2005-07-28 13:25:00,2.26113,2.26164,2.26072,2.2613,172200000.0
2005-07-28 13:30:00,2.26137,2.26184,2.26055,2.26093,222200000.0
2005-07-28 13:35:00,2.26108,2.26222,2.26072,2.26125,178400000.0
2005-07-28 13:40:00,2.26117,2.26173,2.26083,2.26124,159300000.0
2005-07-28 13:45:00,2.26102,2.2615,2.2606,2.2615,144000000.0
2005-07-28 13:50:00,2.26114,2.26175,2.2607,2.26156,203700000.0
2005-07-28 13:55:00,2.26167,2.26167,2.26023,2.26029,203000001.0
2005-07-28 14:00:00,2.26023,2.26135,2.26001,2.26108,138300000.0
2005-07-28 14:05:00,2.26137,2.26227,2.26052,2.26162,163600000.0
2005-07-28 14:10:00,2.26158,2.26298,2.26148,2.26176,197300000.0
2005-07-28 14:15:00,2.2615,2.26242,2.26131,2.26189,192400000.0
2005-07-28 14:20:00,2.26205,2.26216,2.26087,2.26137,199000000.0
2005-07-28 14:25:00,2.26118,2.26219,2.26118,2.26205,179100000.0
2005-07-28 14:30:00,2.26208,2.26254,2.26153,2.26225,206700001.0
2005-07-28 14:35:00,2.26232,2.26276,2.26189,2.26246,172700000.0
2005-07-28 14:40:00,2.26268,2.26313,2.26194,2.26263,216000000.0
2005-07-28 14:45:00,2.26255,2.26275,2.2621,2.26237,173800000.0
2005-07-28 14:50:00,2.26239,2.26299,2.2618,2.26248,176200000.0
2005-07-28 14:55:00,2.26201,2.26275,2.26169,2.26236,193600000.0
2005-07-28 15:00:00,2.2619,2.26224,2.26071,2.26156,184500000.0
2005-07-28 15:05:00,2.26187,2.26232,2.26139,2.26192,202500000.0
2005-07-28 15:10:00,2.26187,2.26225,2.2612,2.26168,164400000.0
2005-07-28 15:15:00,2.26138,2.26222,2.26106,2.2616,179100000.0
2005-07-28 15:20:00,2.26137,2.26251,2.26137,2.26153,214100000.0
2005-07-28 15:25:00,2.26109,2.26234,2.26098,2.26179,155800000.0
2005-07-28 15:30:00,2.26158,2.26221,2.26144,2.2618,168500000.0
2005-07-28 15:35:00,2.26169,2.26263,2.26166,2.26191,174800000.0
2005-07-28 15:40:00,2.26209,2.26302,2.26139,2.26257,191700000.0
2005-07-28 15:45:00,2.26258,2.26293,2.26186,2.26231,180200000.0
2005-07-28 15:50:00,2.26237,2.26297,2.26162,2.26239,178200000.0
2005-07-28 15:55:00,2.26272,2.26345,2.26248,2.26307,174000000.0
2005-07-28 16:00:00,2.26288,2.2641,2.26248,2.2641,207800000.0
2005-07-28 16:05:00,2.26409,2.26438,2.26366,2.26384,147000000.0
2005-07-28 16:10:00,2.26408,2.26438,2.26355,2.264,180500000.0
2005-07-28 16:15:00,2.2643,2.26461,2.26297,2.26448,176900001.0
2005-07-28 16:20:00,2.2645,2.26474,2.26375,2.26438,206399999.0
2005-07-28 16:25:00,2.26471,2.26484,2.26369,2.26369,170200000.0
2005-07-28 16:30:00,2.26367,2.26397,2.26255,2.26275,141800000.0
2005-07-28 16:35:00,2.26284,2.26344,2.26254,2.26298,171600000.0
2005-07-28 16:40:00,2.26313,2.26355,2.26226,2.2623,178100000.0
2005-07-28 16:45:00,2.26228,2.26296,2.26204,2.26249,211200000.0
2005-07-28 16:50:00,2.26261,2.26284,2.26206,2.26243,249200000.0
2005-07-28 16:55:00,2.26226,2.26308,2.26216,2.26274,157000001.0
2005-07-28 17:00:00,2.2628,2.26441,2.26254,2.26437,168200000.0
2005-07-28 17:05:00,2.2644,2.26464,2.26339,2.26339,176700000.0
2005-07-28 17:10:00,2.26321,2.2638,2.26284,2.26287,205800000.0
2005-07-28 17:15:00,2.2625,2.26282,2.26154,2.26176,222800000.0
2005-07-28 17:20:00,2.262,2.26217,2.25995,2.26082,219900000.0
2005-07-28 17:25:00,2.26114,2.26257,2.26055,2.26217,174800000.0
2005-07-28 17:30:00,2.26239,2.26243,2.26142,2.26142,173700000.0
2005-07-28 17:35:00,2.26137,2.26183,2.25919,2.25939,154000000.0
2005-07-28 17:40:00,2.25906,2.25984,2.25869,2.25965,178300000.0
2005-07-28 17:45:00,2.25954,2.26043,2.25942,2.26026,165600000.0
2005-07-28 17:50:00,2.25987,2.26008,2.25909,2.25932,218600000.0
2005-07-28 17:55:00,2.25961,2.25996,2.25891,2.25963,175400000.0
2005-07-28 18:00:00,2.25945,2.26003,2.25815,2.25847,1525800000.0
2005-07-28 18:05:00,2.25842,2.25957,2.25772,2.25872,1727900001.0
2005-07-28 18:10:00,2.25873,2.25925,2.25775,2.25896,1099300000.0
2005-07-28 18:15:00,2.25892,2.25999,2.25864,2.25914,1395000000.0
2005-07-28 18:20:00,2.25891,2.25931,2.25785,2.25894,1311600000.0
2005-07-28 18:25:00,2.25889,2.26139,2.25861,2.26002,1395000002.0
2005-07-28 18:30:00,2.25998,2.26047,2.25886,2.25927,1298399999.0
2005-07-28 18:35:00,2.25938,2.25999,2.25889,2.25916,635700001.0
2005-07-28 18:40:00,2.25941,2.25982,2.25858,2.25917,660900001.0
2005-07-28 18:45:00,2.25944,2.25964,2.25871,2.25905,252600000.0
2005-07-28 18:50:00,2.25884,2.25986,2.25871,2.25948,590000000.0
2005-07-28 18:55:00,2.25979,2.26032,2.25888,2.25958,778699998.0
2005-07-28 19:00:00,2.2598,2.26087,2.25929,2.26056,384300000.0
2005-07-28 19:05:00,2.26045,2.26063,2.25871,2.25932,822499998.0
2005-07-28 19:10:00,2.25978,2.26011,2.2583,2.25882,457900001.0
2005-07-28 19:15:00,2.2585,2.25902,2.25756,2.25851,461400000.0
2005-07-28 19:20:00,2.25857,2.25907,2.25802,2.25907,564700001.0
2005-07-28 19:25:00,2.25906,2.25942,2.25861,2.25911,531600000.0
2005-07-28 19:30:00,2.2592,2.2596,2.25828,2.25921,561200000.0
2005-07-28 19:35:00,2.2585,2.26098,2.2585,2.26052,332700000.0
2005-07-28 19:40:00,2.26014,2.26085,2.25952,2.26027,381600000.0
2005-07-28 19:45:00,2.26061,2.26061,2.25912,2.25972,371600000.0
2005-07-28 19:50:00,2.25991,2.26062,2.2596,2.26023,323699998.0
2005-07-28 19:55:00,2.26071,2.26105,2.25948,2.25955,411600000.0
2005-07-28 20:00:00,2.26031,2.2605,2.25899,2.25996,297100000.0
2005-07-28 20:05:00,2.25995,2.26053,2.25958,2.25983,233000000.0
2005-07-28 20:10:00,2.26016,2.26054,2.2592,2.25927,507600000.0
2005-07-28 20:15:00,2.25983,2.26053,2.25915,2.26,624000001.0
2005-07-28 20:20:00,2.26003,2.26005,2.25829,2.25904,512400001.0
2005-07-28 20:25:00,2.25994,2.26022,2.25909,2.25965,812300000.0
2005-07-28 20:30:00,2.25975,2.26033,2.25856,2.25961,1123500001.0
2005-07-28 20:35:00,2.25959,2.26013,2.25801,2.25849,481800000.0
2005-07-28 20:40:00,2.25841,2.25941,2.25764,2.25862,614600000.0
2005-07-28 20:45:00,2.25858,2.25892,2.25745,2.25867,560900000.0
2005-07-28 20:50:00,2.2579,2.25859,2.25713,2.25744,772099999.0
2005-07-28 20:55:00,2.25809,2.25834,2.25729,2.25786,1034899999.0
2005-07-28 21:00:00,2.25795,2.25846,2.2572,2.2578,813400001.0
2005-07-28 21:05:00,2.25782,2.25837,2.25735,2.25753,218900000.0
2005-07-28 21:10:00,2.25738,2.25806,2.25705,2.25725,491200001.0
2005-07-28 21:15:00,2.25709,2.25821,2.257,2.25741,644100000.0
2005-07-28 21:20:00,2.25773,2.25842,2.25703,2.25768,790300000.0
2005-07-28 21:25:00,2.25739,2.25801,2.25697,2.25724,340600000.0
2005-07-28 21:30:00,2.25794,2.2584,2.25705,2.25726,473700000.0
2005-07-28 21:35:00,2.25717,2.25783,2.25625,2.2568,261600000.0
2005-07-28 21:40:00,2.25667,2.25721,2.25565,2.25565,430200000.0
2005-07-28 21:45:00,2.25648,2.25726,2.25634,2.25693,454900000.0
2005-07-28 21:50:00,2.25731,2.25734,2.25568,2.25653,294300001.0
2005-07-28 21:55:00,2.25664,2.25716,2.25577,2.25663,417100000.0
2005-07-28 22:00:00,2.25696,2.25742,2.25659,2.25664,313600000.0
2005-07-28 22:05:00,2.25706,2.25731,2.25629,2.25705,221899999.0
2005-07-28 22:10:00,2.25762,2.2577,2.25673,2.25722,196700000.0
2005-07-28 22:15:00,2.25738,2.25745,2.25657,2.25721,384799999.0
2005-07-28 22:20:00,2.25714,2.25734,2.25542,2.25648,328500001.0
2005-07-28 22:25:00,2.25591,2.25677,2.25545,2.25588,362100000.0
2005-07-28 22:30:00,2.25586,2.25662,2.25537,2.25623,326299999.0
2005-07-28 22:35:00,2.25643,2.25671,2.25579,2.25667,199600001.0
2005-07-28 22:40:00,2.25637,2.2567,2.25566,2.25625,321400000.0
2005-07-28 22:45:00,2.25644,2.25662,2.25554,2.25644,354600000.0
2005-07-28 22:50:00,2.25652,2.25682,2.25584,2.25668,246000001.0
2005-07-28 22:55:00,2.25678,2.25693,2.25619,2.25646,191800000.0
2005-07-28 23:00:00,2.25673,2.25724,2.25611,2.25724,218100000.0
2005-07-28 23:05:00,2.25687,2.25735,2.25616,2.25634,188300000.0
2005-07-28 23:10:00,2.25598,2.25717,2.2559,2.25644,179300000.0
2005-07-28 23:15:00,2.2564,2.25727,2.2564,2.25702,162500001.0
2005-07-28 23:20:00,2.25712,2.25742,2.25631,2.25639,204300000.0
2005-07-28 23:25:00,2.25712,2.25716,2.25632,2.25683,181800000.0
2005-07-28 23:30:00,2.25706,2.25718,2.25637,2.25704,213600000.0
2005-07-28 23:35:00,2.25688,2.25792,2.25683,2.25746,203800000.0
2005-07-28 23:40:00,2.25719,2.2579,2.25693,2.25751,170200000.0
2005-07-28 23:45:00,2.2573,2.25779,2.25676,2.25695,237400000.0
2005-07-28 23:50:00,2.25688,2.25805,2.25674,2.25726,162900000.0
2005-07-28 23:55:00,2.2576,2.25815,2.25688,2.25706,196200000.0
2005-07-29 00:00:00,2.25723,2.2578,2.25663,2.25707,184800000.0
2005-07-29 00:05:00,2.25777,2.25777,2.25635,2.2569,172200000.0
2005-07-29 00:10:00,2.25727,2.25734,2.25586,2.25586,165800000.0
2005-07-29 00:15:00,2.25607,2.25655,2.25502,2.2557,217200000.0
2005-07-29 00:20:00,2.25615,2.25622,2.25518,2.25584,184500000.0
2005-07-29 00:25:00,2.25546,2.25591,2.25494,2.25513,217800000.0
2005-07-29 00:30:00,2.25569,2.25574,2.25498,2.25512,185900000.0
2005-07-29 00:35:00,2.2552,2.25597,2.25499,2.25563,163800000.0
2005-07-29 00:40:00,2.2555,2.25592,2.25502,2.25528,159200001.0
2005-07-29 00:45:00,2.25595,2.25601,2.25479,2.25507,149100000.0
2005-07-29 00:50:00,2.2551,2.25558,2.25457,2.25551,227800000.0
2005-07-29 00:55:00,2.25542,2.25573,2.25505,2.25566,195800000.0
2005-07-29 01:00:00,2.25571,2.25597,2.25509,2.2552,187400000.0
2005-07-29 01:05:00,2.25566,2.25654,2.25531,2.256,191200000.0
2005-07-29 01:10:00,2.25576,2.25622,2.25552,2.25613,180400000.0
2005-07-29 01:15:00,2.25606,2.25642,2.25538,2.25555,161100000.0
2005-07-29 01:20:00,2.25559,2.25625,2.25538,2.25598,217399999.0
2005-07-29 01:25:00,2.25572,2.25621,2.25497,2.25544,263000000.0
2005-07-29 01:30:00,2.25568,2.25611,2.25483,2.25519,182600000.0
2005-07-29 01:35:00,2.2553,2.25586,2.25432,2.2544,173200000.0
2005-07-29 01:40:00,2.25451,2.2553,2.25423,2.25474,202200000.0
2005-07-29 01:45:00,2.25453,2.2551,2.25416,2.25499,181700001.0
2005-07-29 01:50:00,2.25486,2.2552,2.25451,2.25478,211400000.0
2005-07-29 01:55:00,2.25489,2.25541,2.25442,2.25513,161200000.0
2005-07-29 02:00:00,2.25516,2.25556,2.2544,2.25525,203600000.0
2005-07-29 02:05:00,2.2549,2.25549,2.25457,2.25539,204900000.0
2005-07-29 02:10:00,2.25541,2.25591,2.25488,2.25532,190000000.0
2005-07-29 02:15:00,2.25544,2.2558,2.25511,2.25542,152800000.0
2005-07-29 02:20:00,2.25535,2.25595,2.25505,2.2558,201700000.0
2005-07-29 02:25:00,2.2556,2.25601,2.25464,2.25474,194500001.0
2005-07-29 02:30:00,2.25481,2.25562,2.25442,2.25473,166400001.0
2005-07-29 02:35:00,2.25457,2.25518,2.25424,2.25486,143200000.0
2005-07-29 02:40:00,2.25482,2.25505,2.25363,2.25414,210500000.0
2005-07-29 02:45:00,2.25373,2.25445,2.25354,2.25433,187300000.0
2005-07-29 02:50:00,2.25424,2.25569,2.25398,2.25518,147000000.0
2005-07-29 02:55:00,2.25478,2.25589,2.25459,2.25498,168200000.0
2005-07-29 03:00:00,2.25566,2.25605,2.25506,2.25595,170100000.0
2005-07-29 03:05:00,2.25583,2.25627,2.25501,2.25521,187200000.0
2005-07-29 03:10:00,2.25567,2.25574,2.25432,2.25512,189200000.0
2005-07-29 03:15:00,2.25506,2.2556,2.25394,2.25499,171400000.0
2005-07-29 03:20:00,2.25541,2.2555,2.25424,2.25499,167100000.0
2005-07-29 03:25:00,2.25498,2.25538,2.25411,2.25471,194100001.0
2005-07-29 03:30:00,2.25512,2.25535,2.25437,2.25516,167200000.0
2005-07-29 03:35:00,2.25485,2.25555,2.25467,2.25521,177800000.0
2005-07-29 03:40:00,2.25521,2.25564,2.25444,2.25444,210100000.0
2005-07-29 03:45:00,2.25441,2.25533,2.25405,2.25432,235700000.0
2005-07-29 03:50:00,2.25431,2.25456,2.25371,2.25384,157800000.0
2005-07-29 03:55:00,2.25405,2.25447,2.25345,2.25426,206100000.0
2005-07-29 04:00:00,2.25399,2.25417,2.25318,2.25377,207500000.0
2005-07-29 04:05:00,2.25348,2.25431,2.25314,2.25382,173800000.0
2005-07-29 04:10:00,2.25407,2.25436,2.2532,2.25397,196900001.0
2005-07-29 04:15:00,2.25401,2.25433,2.25336,2.25414,203200000.0
2005-07-29 04:20:00,2.2539,2.25441,2.25335,2.25375,167900000.0
2005-07-29 04:25:00,2.25395,2.25408,2.25314,2.25343,193400001.0
2005-07-29 04:30:00,2.25357,2.25407,2.25317,2.25373,263200000.0
2005-07-29 04:35:00,2.25348,2.25396,2.25304,2.2536,186800000.0
2005-07-29 04:40:00,2.25321,2.25376,2.25288,2.25311,195400001.0
2005-07-29 04:45:00,2.25271,2.2544,2.25268,2.25346,172100000.0
2005-07-29 04:50:00,2.25372,2.25436,2.25304,2.25416,185500001.0
2005-07-29 04:55:00,2.25378,2.25462,2.25352,2.25441,216699999.0
2005-07-29 05:00:00,2.25457,2.25463,2.25374,2.25413,222400000.0
2005-07-29 05:05:00,2.25435,2.2548,2.25409,2.25459,192000000.0
2005-07-29 05:10:00,2.25393,2.25474,2.25373,2.25422,223700001.0
2005-07-29 05:15:00,2.254,2.25466,2.25347,2.2541,225800000.0
2005-07-29 05:20:00,2.25425,2.2545,2.25372,2.25412,146400000.0
2005-07-29 05:25:00,2.2539,2.25461,2.25344,2.25382,182600000.0
2005-07-29 05:30:00,2.25382,2.25428,2.25353,2.25406,163300000.0
2005-07-29 05:35:00,2.25429,2.25455,2.25362,2.25393,195100001.0
2005-07-29 05:40:00,2.25362,2.25448,2.25352,2.25442,242800000.0
2005-07-29 05:45:00,2.25445,2.25515,2.25424,2.25483,177700000.0
2005-07-29 05:50:00,2.2555,2.25583,2.25469,2.25493,198000000.0
2005-07-29 05:55:00,2.25495,2.25572,2.25462,2.25546,184800000.0
2005-07-29 06:00:00,2.25555,2.25572,2.25498,2.25564,208100000.0
2005-07-29 06:05:00,2.25532,2.25604,2.25526,2.25545,176300000.0
2005-07-29 06:10:00,2.25534,2.2558,2.25512,2.25525,146000000.0
2005-07-29 06:15:00,2.25505,2.25581,2.25483,2.25528,237700000.0
2005-07-29 06:20:00,2.25524,2.25588,2.25487,2.25584,197100000.0
2005-07-29 06:25:00,2.25577,2.25602,2.25489,2.25527,187100001.0
2005-07-29 06:30:00,2.25516,2.2559,2.25509,2.25529,178800000.0
2005-07-29 06:35:00,2.25535,2.25604,2.25504,2.25522,201900000.0
2005-07-29 06:40:00,2.25586,2.25594,2.25462,2.25535,155700000.0
2005-07-29 06:45:00,2.25487,2.25572,2.25455,2.25558,177600000.0
2005-07-29 06:50:00,2.25565,2.25581,2.25476,2.25522,183000000.0
2005-07-29 06:55:00,2.2553,2.2558,2.25505,2.25563,199100000.0
2005-07-29 07:00:00,2.25542,2.25594,2.25498,2.25523,170400000.0
2005-07-29 07:05:00,2.25554,2.25601,2.25526,2.25601,139800000.0
2005-07-29 07:10:00,2.25518,2.25613,2.25512,2.25604,127900000.0
2005-07-29 07:15:00,2.25579,2.25621,2.25535,2.25573,165800000.0
2005-07-29 07:20:00,2.25511,2.25653,2.25511,2.25622,196900000.0
2005-07-29 07:25:00,2.25617,2.2565,2.2554,2.2558,139100000.0
2005-07-29 07:30:00,2.25607,2.25642,2.25529,2.25575,198600000.0
2005-07-29 07:35:00,2.25577,2.25628,2.25541,2.25571,179400000.0
2005-07-29 07:40:00,2.25622,2.25651,2.2556,2.2565,174200000.0
2005-07-29 07:45:00,2.25646,2.25669,2.25566,2.25608,173700000.0
2005-07-29 07:50:00,2.25624,2.25644,2.25558,2.25626,223000000.0
2005-07-29 07:55:00,2.25618,2.25649,2.25571,2.25629,171200000.0
2005-07-29 08:00:00,2.25685,2.25718,2.25611,2.25711,192000000.0
2005-07-29 08:05:00,2.25673,2.25803,2.25673,2.25766,179600000.0
2005-07-29 08:10:00,2.25817,2.25837,2.25757,2.25797,168400000.0
2005-07-29 08:15:00,2.25791,2.25855,2.25747,2.25818,234800000.0
2005-07-29 08:20:00,2.25796,2.25901,2.25792,2.25878,240100001.0
2005-07-29 08:25:00,2.25865,2.25942,2.25796,2.25869,217000000.0
2005-07-29 08:30:00,2.25866,2.2593,2.25738,2.25791,226000002.0
2005-07-29 08:35:00,2.25801,2.25838,2.25691,2.25726,226000000.0
2005-07-29 08:40:00,2.25686,2.25788,2.25607,2.25607,172999998.0
2005-07-29 08:45:00,2.25646,2.2569,2.25545,2.25559,209300000.0
2005-07-29 08:50:00,2.25598,2.25663,2.25542,2.25631,205700000.0
2005-07-29 08:55:00,2.25689,2.25693,2.25556,2.2564,180300001.0
2005-07-29 09:00:00,2.2564,2.257,2.25614,2.25634,186600000.0
2005-07-29 09:05:00,2.25642,2.25774,2.25624,2.25756,189600000.0
2005-07-29 09:10:00,2.25738,2.25849,2.25692,2.25819,189200000.0
2005-07-29 09:15:00,2.25792,2.25894,2.25781,2.25857,186300000.0
2005-07-29 09:20:00,2.2588,2.25883,2.25735,2.25806,191700000.0
2005-07-29 09:25:00,2.25805,2.25862,2.25749,2.25785,170800000.0
2005-07-29 09:30:00,2.25761,2.25874,2.2574,2.25835,196600000.0
2005-07-29 09:35:00,2.25803,2.25854,2.2577,2.25822,193600000.0
2005-07-29 09:40:00,2.25822,2.25887,2.25779,2.25844,156500000.0
2005-07-29 09:45:00,2.25783,2.25883,2.25783,2.25853,217700000.0
2005-07-29 09:50:00,2.25842,2.25866,2.25741,2.25787,176800000.0
2005-07-29 09:55:00,2.25822,2.25839,2.25761,2.25805,182999999.0
2005-07-29 10:00:00,2.25775,2.26032,2.25762,2.26021,168200000.0
2005-07-29 10:05:00,2.26045,2.26257,2.26045,2.26169,214300000.0
2005-07-29 10:10:00,2.26168,2.26357,2.26121,2.26272,200800000.0
2005-07-29 10:15:00,2.26255,2.26306,2.26211,2.26221,177300000.0
2005-07-29 10:20:00,2.2627,2.26289,2.26204,2.26234,191800000.0
2005-07-29 10:25:00,2.26219,2.26492,2.26185,2.26492,210500000.0
2005-07-29 10:30:00,2.26472,2.26551,2.26319,2.2653,179700000.0
2005-07-29 10:35:00,2.26532,2.26535,2.26291,2.26326,191200000.0
2005-07-29 10:40:00,2.26367,2.26367,2.26136,2.26316,192500000.0
2005-07-29 10:45:00,2.26287,2.26329,2.26174,2.26227,188800000.0
2005-07-29 10:50:00,2.2625,2.26282,2.26156,2.26234,186300000.0
2005-07-29 10:55:00,2.26224,2.26271,2.26133,2.26196,164100000.0
2005-07-29 11:00:00,2.26159,2.26232,2.26147,2.26201,199500000.0
2005-07-29 11:05:00,2.26181,2.26257,2.2604,2.26083,235299999.0
2005-07-29 11:10:00,2.26114,2.2623,2.26051,2.26209,184400000.0
2005-07-29 11:15:00,2.2617,2.26258,2.26136,2.26258,201600000.0
2005-07-29 11:20:00,2.26238,2.26329,2.26201,2.26275,206900000.0
2005-07-29 11:25:00,2.26265,2.26341,2.26225,2.2625,188800001.0
2005-07-29 11:30:00,2.26258,2.26269,2.26042,2.26217,228500000.0
2005-07-29 11:35:00,2.26225,2.26272,2.26159,2.26263,206600000.0
2005-07-29 11:40:00,2.26252,2.26307,2.26186,2.26233,174800000.0
2005-07-29 11:45:00,2.2624,2.26282,2.26198,2.26263,177200000.0
2005-07-29 11:50:00,2.26259,2.26264,2.26127,2.26205,170800000.0
2005-07-29 11:55:00,2.2622,2.26259,2.26174,2.26247,191299999.0
2005-07-29 12:00:00,2.26231,2.26249,2.26167,2.26195,153000000.0
2005-07-29 12:05:00,2.26223,2.26302,2.26155,2.26238,243299999.0
2005-07-29 12:10:00,2.26213,2.26298,2.26213,2.26258,174100000.0
2005-07-29 12:15:00,2.26261,2.26344,2.26254,2.26309,189800000.0
2005-07-29 12:20:00,2.26291,2.26323,2.26224,2.26234,141600000.0
2005-07-29 12:25:00,2.26228,2.26277,2.26167,2.26167,192700000.0
2005-07-29 12:30:00,2.26163,2.26359,2.26133,2.26351,167200000.0
2005-07-29 12:35:00,2.26328,2.26405,2.26242,2.26318,178400000.0
2005-07-29 12:40:00,2.26287,2.26471,2.26275,2.26454,196900000.0
2005-07-29 12:45:00,2.2647,2.26515,2.26374,2.26515,257499999.0
2005-07-29 12:50:00,2.26532,2.26532,2.2644,2.26477,202400000.0
2005-07-29 12:55:00,2.26445,2.26536,2.26426,2.26517,179900000.0
2005-07-29 13:00:00,2.26517,2.26611,2.26434,2.26587,211100000.0
2005-07-29 13:05:00,2.26587,2.26606,2.26485,2.26549,221100000.0
2005-07-29 13:10:00,2.26533,2.2655,2.26218,2.26279,197500000.0
2005-07-29 13:15:00,2.26272,2.26365,2.26202,2.26342,217500000.0
2005-07-29 13:20:00,2.2636,2.26377,2.26256,2.26302,171800000.0
2005-07-29 13:25:00,2.26306,2.26322,2.26218,2.26316,199500000.0
2005-07-29 13:30:00,2.26263,2.2631,2.26204,2.26266,195100000.0
2005-07-29 13:35:00,2.2627,2.26273,2.26177,2.26273,209800000.0
2005-07-29 13:40:00,2.26265,2.2627,2.26149,2.26201,144900000.0
2005-07-29 13:45:00,2.26181,2.26239,2.26151,2.26177,161400000.0
2005-07-29 13:50:00,2.26172,2.26283,2.26038,2.26283,170000001.0
2005-07-29 13:55:00,2.26257,2.26258,2.26144,2.2618,196000000.0
2005-07-29 14:00:00,2.26234,2.26337,2.2618,2.26249,222100000.0
2005-07-29 14:05:00,2.26227,2.26317,2.26165,2.26285,175800000.0
2005-07-29 14:10:00,2.26325,2.26405,2.26263,2.26379,193200000.0
2005-07-29 14:15:00,2.26397,2.26438,2.26287,2.26418,192500000.0
2005-07-29 14:20:00,2.26411,2.26445,2.26357,2.2638,173200000.0
2005-07-29 14:25:00,2.26382,2.26476,2.26345,2.2643,159700000.0
2005-07-29 14:30:00,2.26415,2.26554,2.26347,2.26509,172500000.0
2005-07-29 14:35:00,2.26458,2.26495,2.26356,2.26441,189699999.0
2005-07-29 14:40:00,2.26456,2.26501,2.26316,2.26335,189300000.0
2005-07-29 14:45:00,2.26305,2.26446,2.26298,2.26327,166000000.0
2005-07-29 14:50:00,2.26349,2.26368,2.26176,2.26183,214199999.0
2005-07-29 14:55:00,2.26198,2.26277,2.26164,2.26168,217600000.0
2005-07-29 15:00:00,2.26205,2.26217,2.26006,2.26009,184700000.0
2005-07-29 15:05:00,2.2599,2.26082,2.25902,2.2591,189700000.0
2005-07-29 15:10:00,2.2595,2.26007,2.25852,2.25997,162400000.0
2005-07-29 15:15:00,2.2596,2.25968,2.25889,2.2589,231999999.0
2005-07-29 15:20:00,2.25856,2.26047,2.25856,2.26022,191800000.0
2005-07-29 15:25:00,2.26085,2.26171,2.26003,2.26062,181000000.0
2005-07-29 15:30:00,2.26082,2.261,2.2599,2.2601,192099999.0
2005-07-29 15:35:00,2.25973,2.26022,2.25922,2.26005,175000000.0
2005-07-29 15:40:00,2.26039,2.26039,2.25903,2.25968,168400000.0
2005-07-29 15:45:00,2.25941,2.26028,2.25936,2.26006,221900000.0
2005-07-29 15:50:00,2.26047,2.2605,2.25888,2.25903,152800000.0
2005-07-29 15:55:00,2.25908,2.26046,2.2588,2.25901,196900000.0
2005-07-29 16:00:00,2.25867,2.26031,2.25854,2.25991,212400000.0
2005-07-29 16:05:00,2.25957,2.26018,2.25919,2.25984,188300000.0
2005-07-29 16:10:00,2.26025,2.26054,2.25835,2.25835,165200000.0
2005-07-29 16:15:00,2.25872,2.25901,2.25789,2.2585,186500000.0
2005-07-29 16:20:00,2.25892,2.25916,2.258,2.25826,197100001.0
2005-07-29 16:25:00,2.25796,2.2582,2.25716,2.25782,207300000.0
2005-07-29 16:30:00,2.25803,2.25931,2.25794,2.25908,167800000.0
2005-07-29 16:35:00,2.25902,2.26021,2.25782,2.25883,186999999.0
2005-07-29 16:40:00,2.25888,2.25917,2.25793,2.25802,154400000.0
2005-07-29 16:45:00,2.25757,2.25797,2.25598,2.25713,188800000.0
2005-07-29 16:50:00,2.25778,2.25828,2.25723,2.25792,212700000.0
2005-07-29 16:55:00,2.25763,2.26185,2.25739,2.26185,136100000.0
2005-07-29 17:00:00,2.2622,2.26242,2.26087,2.26143,183100000.0
2005-07-29 17:05:00,2.2611,2.26193,2.26071,2.26191,246900001.0
2005-07-29 17:10:00,2.26198,2.2642,2.26191,2.26417,219000000.0
2005-07-29 17:15:00,2.26435,2.26549,2.26388,2.26509,177100000.0
2005-07-29 17:20:00,2.26527,2.26551,2.26458,2.26528,201100000.0
2005-07-29 17:25:00,2.26521,2.26543,2.26374,2.26418,173099999.0
2005-07-29 17:30:00,2.26416,2.26536,2.2639,2.26464,234499999.0
2005-07-29 17:35:00,2.2643,2.26493,2.26336,2.26378,185999999.0
2005-07-29 17:40:00,2.26357,2.26439,2.26316,2.26401,197999999.0
2005-07-29 17:45:00,2.26399,2.26413,2.26293,2.26344,179800000.0
2005-07-29 17:50:00,2.26373,2.26411,2.26244,2.26313,172100000.0
2005-07-29 17:55:00,2.26283,2.26393,2.26243,2.26339,230000000.0
2005-07-29 18:00:00,2.26376,2.26497,2.2636,2.26472,1582200002.0
2005-07-29 18:05:00,2.26438,2.26493,2.26297,2.26412,1647699999.0
2005-07-29 18:10:00,2.26413,2.26498,2.26323,2.26373,1123399999.0
2005-07-29 18:15:00,2.26378,2.26421,2.26219,2.26235,1284900001.0
2005-07-29 18:20:00,2.26234,2.26436,2.26201,2.26296,1299300002.0
2005-07-29 18:25:00,2.26276,2.26463,2.26237,2.26395,1335700001.0
2005-07-29 18:30:00,2.26431,2.26446,2.26321,2.26376,1175400001.0
2005-07-29 18:35:00,2.26345,2.26516,2.26303,2.26389,677800000.0
2005-07-29 18:40:00,2.26426,2.2651,2.26323,2.26385,748000000.0
2005-07-29 18:45:00,2.26415,2.26492,2.26354,2.26492,279600000.0
2005-07-29 18:50:00,2.26453,2.26526,2.26413,2.26443,647899998.0
2005-07-29 18:55:00,2.26479,2.26566,2.26441,2.26486,670600000.0
2005-07-29 19:00:00,2.26516,2.26619,2.2645,2.26619,411099999.0
2005-07-29 19:05:00,2.26599,2.26638,2.26465,2.26495,660000000.0
2005-07-29 19:10:00,2.26496,2.26586,2.26439,2.26482,479899998.0
2005-07-29 19:15:00,2.26495,2.2652,2.26336,2.26412,439500000.0
2005-07-29 19:20:00,2.26493,2.26493,2.26318,2.26385,567099999.0
2005-07-29 19:25:00,2.26395,2.26451,2.26304,2.26421,523900000.0
2005-07-29 19:30:00,2.26409,2.26486,2.26341,2.26365,549100000.0
2005-07-29 19:35:00,2.26352,2.26452,2.26333,2.26405,465100000.0
2005-07-29 19:40:00,2.26426,2.26472,2.26296,2.26434,384400000.0
2005-07-29 19:45:00,2.26442,2.26485,2.26367,2.26426,403400002.0
2005-07-29 19:50:00,2.26463,2.26576,2.26424,2.26563,306600000.0
2005-07-29 19:55:00,2.26555,2.26604,2.26474,2.26555,480300001.0
2005-07-29 20:00:00,2.26545,2.26599,2.26438,2.26563,308300000.0
2005-07-29 20:05:00,2.26575,2.26625,2.26497,2.26506,272700000.0
2005-07-29 20:10:00,2.26534,2.26534,2.26397,2.26407,505600000.0
2005-07-29 20:15:00,2.26382,2.26413,2.263,2.26371,605799998.0
2005-07-29 20:20:00,2.26371,2.26453,2.26314,2.26431,584600000.0
2005-07-29 20:25:00,2.26436,2.26468,2.26362,2.264,785200001.0
2005-07-29 20:30:00,2.26412,2.26508,2.26394,2.26429,1108799999.0
2005-07-29 20:35:00,2.26423,2.26436,2.2634,2.26362,471800000.0
2005-07-29 20:40:00,2.26365,2.2641,2.26306,2.26359,627000001.0
2005-07-29 20:45:00,2.26335,2.26432,2.26298,2.26322,565900000.0
2005-07-29 20:50:00,2.26333,2.26404,2.26249,2.26299,809999999.0
2005-07-29 20:55:00,2.26308,2.26344,2.26239,2.26267,1103800000.0
2005-07-29 21:00:00,2.26254,2.26345,2.26193,2.26263,827800000.0
2005-07-29 21:05:00,2.26272,2.26395,2.26269,2.26379,220800000.0
2005-07-29 21:10:00,2.26369,2.26405,2.26323,2.26357,522399999.0
2005-07-29 21:15:00,2.26387,2.26411,2.26329,2.26398,672700001.0
2005-07-29 21:20:00,2.26409,2.26511,2.26333,2.26475,774200000.0
2005-07-29 21:25:00,2.26459,2.26581,2.26429,2.26493,336899998.0
2005-07-29 21:30:00,2.26514,2.26548,2.26464,2.2648,469300001.0
2005-07-29 21:35:00,2.26466,2.26562,2.26461,2.26469,216200000.0
2005-07-29 21:40:00,2.26465,2.26526,2.26454,2.26503,394400000.0
2005-07-29 21:45:00,2.26504,2.2652,2.26429,2.2646,391400000.0
2005-07-29 21:50:00,2.26458,2.26501,2.26419,2.26466,304600000.0
2005-07-29 21:55:00,2.26478,2.26478,2.26383,2.26436,343900000.0
2005-07-29 22:00:00,2.26429,2.26456,2.26325,2.26386,333200000.0
2005-07-29 22:05:00,2.26349,2.26392,2.26316,2.26359,222800000.0
2005-07-29 22:10:00,2.26372,2.26419,2.26342,2.26405,180800000.0
2005-07-29 22:15:00,2.26365,2.2642,2.26336,2.26415,342800000.0
2005-07-29 22:20:00,2.26395,2.26405,2.26339,2.26399,361199999.0
2005-07-29 22:25:00,2.26389,2.26435,2.26359,2.26378,313000000.0
2005-07-29 22:30:00,2.26376,2.26426,2.26337,2.2634,332500000.0
2005-07-29 22:35:00,2.26339,2.26445,2.26339,2.26415,164700000.0
2005-07-29 22:40:00,2.26404,2.26453,2.26364,2.2642,342800000.0
2005-07-29 22:45:00,2.26404,2.26551,2.26401,2.26548,314000000.0
2005-07-29 22:50:00,2.26535,2.26549,2.26467,2.26494,269900001.0
2005-07-29 22:55:00,2.26466,2.26629,2.26466,2.26616,169400000.0
2005-07-31 23:00:00,2.26562,2.26562,2.26154,2.26307,161100000.0
2005-07-31 23:05:00,2.26299,2.26399,2.26233,2.26296,189200000.0
2005-07-31 23:10:00,2.26327,2.26327,2.26139,2.26249,257400000.0
2005-07-31 23:15:00,2.26253,2.2632,2.26248,2.26292,259200000.0
2005-07-31 23:20:00,2.26285,2.26352,2.26255,2.26289,220000000.0
2005-07-31 23:25:00,2.26293,2.26333,2.26243,2.2629,213500001.0
2005-07-31 23:30:00,2.26288,2.26318,2.26249,2.26302,210000000.0
2005-07-31 23:35:00,2.26296,2.26327,2.26222,2.26257,182900000.0
2005-07-31 23:40:00,2.26262,2.26342,2.26249,2.26285,178100000.0
2005-07-31 23:45:00,2.26266,2.26337,2.26262,2.2628,205100000.0
2005-07-31 23:50:00,2.26298,2.2634,2.26236,2.26289,233300000.0
2005-07-31 23:55:00,2.26277,2.26312,2.26162,2.2622,215000001.0
2005-08-01 00:00:00,2.26223,2.26234,2.26142,2.26174,226599999.0
2005-08-01 00:05:00,2.2618,2.26237,2.26144,2.26189,201699999.0
2005-08-01 00:10:00,2.262,2.26235,2.26122,2.26209,201600000.0
2005-08-01 00:15:00,2.26196,2.26239,2.26143,2.26198,215600000.0
2005-08-01 00:20:00,2.2617,2.26215,2.26108,2.26142,137500000.0
2005-08-01 00:25:00,2.26177,2.26202,2.26065,2.26153,224700000.0
2005-08-01 00:30:00,2.26131,2.26159,2.26076,2.26147,276500000.0
2005-08-01 00:35:00,2.2614,2.26169,2.26076,2.26077,201800001.0
2005-08-01 00:40:00,2.26065,2.26133,2.26047,2.26047,272000000.0
2005-08-01 00:45:00,2.26045,2.26152,2.26037,2.26134,216600000.0
2005-08-01 00:50:00,2.26134,2.26154,2.26072,2.26138,239400000.0
2005-08-01 00:55:00,2.26125,2.26174,2.26076,2.26091,264400000.0
2005-08-01 01:00:00,2.26095,2.26185,2.26026,2.26081,245000000.0
2005-08-01 01:05:00,2.26068,2.26149,2.2603,2.26101,264200000.0
2005-08-01 01:10:00,2.26178,2.26235,2.26091,2.26168,229700000.0
2005-08-01 01:15:00,2.26206,2.26279,2.26159,2.26161,165800000.0
2005-08-01 01:20:00,2.26191,2.26249,2.26162,2.26221,208400000.0
2005-08-01 01:25:00,2.26199,2.26255,2.26162,2.26208,275500000.0
2005-08-01 01:30:00,2.26203,2.26248,2.2613,2.26144,241300000.0
2005-08-01 01:35:00,2.26155,2.26227,2.2609,2.26125,237000001.0
2005-08-01 01:40:00,2.26126,2.26209,2.26115,2.2613,212900000.0
2005-08-01 01:45:00,2.26174,2.26188,2.26087,2.26141,304299998.0
2005-08-01 01:50:00,2.26156,2.26208,2.26133,2.26201,228000000.0
2005-08-01 01:55:00,2.26222,2.26275,2.2619,2.26225,222600000.0
2005-08-01 02:00:00,2.26217,2.2624,2.26133,2.26147,181200000.0
2005-08-01 02:05:00,2.26145,2.26236,2.26125,2.26182,225299999.0
2005-08-01 02:10:00,2.26151,2.26235,2.26131,2.26173,166900000.0
2005-08-01 02:15:00,2.26164,2.26238,2.2615,2.26219,203500000.0
2005-08-01 02:20:00,2.26238,2.26269,2.26194,2.26265,179800000.0
2005-08-01 02:25:00,2.26249,2.26279,2.26213,2.26242,172800000.0
2005-08-01 02:30:00,2.2625,2.26281,2.262,2.26243,243600000.0
2005-08-01 02:35:00,2.26247,2.26299,2.26187,2.26249,195700000.0
2005-08-01 02:40:00,2.26241,2.26326,2.26239,2.26289,144700000.0
2005-08-01 02:45:00,2.26301,2.26362,2.26256,2.26278,197300000.0
2005-08-01 02:50:00,2.26276,2.26324,2.26229,2.26295,200600000.0
2005-08-01 02:55:00,2.263,2.26318,2.26189,2.2624,190900000.0
2005-08-01 03:00:00,2.2618,2.26249,2.26172,2.26239,173700000.0
2005-08-01 03:05:00,2.26253,2.26335,2.26201,2.26247,139900000.0
2005-08-01 03:10:00,2.2627,2.26272,2.26164,2.2618,215200000.0
2005-08-01 03:15:00,2.26212,2.26212,2.26092,2.26158,177000000.0
2005-08-01 03:20:00,2.26153,2.26162,2.26073,2.26106,192200000.0
2005-08-01 03:25:00,2.26111,2.26141,2.26059,2.26102,207100000.0
2005-08-01 03:30:00,2.26098,2.26137,2.26051,2.26082,172500000.0
2005-08-01 03:35:00,2.26046,2.26145,2.26038,2.26107,197000000.0
2005-08-01 03:40:00,2.26096,2.2616,2.26084,2.26116,182000000.0
2005-08-01 03:45:00,2.2614,2.26184,2.26094,2.26121,213700000.0
2005-08-01 03:50:00,2.26145,2.26175,2.26112,2.26119,164400000.0
2005-08-01 03:55:00,2.26135,2.26156,2.26065,2.2612,169000000.0
2005-08-01 04:00:00,2.26071,2.26172,2.26061,2.26105,199400001.0
2005-08-01 04:05:00,2.26073,2.26174,2.26063,2.26072,177999999.0
2005-08-01 04:10:00,2.26099,2.26167,2.26007,2.26034,244499998.0
2005-08-01 04:15:00,2.25999,2.26148,2.25996,2.26148,135500000.0
2005-08-01 04:20:00,2.26118,2.26168,2.26031,2.26031,217700000.0
2005-08-01 04:25:00,2.2604,2.26116,2.26032,2.2608,200000000.0
2005-08-01 04:30:00,2.26073,2.2614,2.25998,2.26054,234400000.0
2005-08-01 04:35:00,2.26068,2.26078,2.25961,2.26018,204100000.0
2005-08-01 04:40:00,2.26005,2.2621,2.26005,2.26093,207200000.0
2005-08-01 04:45:00,2.26147,2.26147,2.26046,2.26073,152900000.0
2005-08-01 04:50:00,2.26112,2.26146,2.26048,2.26082,182800000.0
2005-08-01 04:55:00,2.26089,2.26126,2.26048,2.26079,176400000.0
2005-08-01 05:00:00,2.26065,2.26142,2.2604,2.261,154600000.0
2005-08-01 05:05:00,2.26104,2.26107,2.26002,2.26009,152900000.0
2005-08-01 05:10:00,2.25994,2.2622,2.25994,2.26058,178700000.0
2005-08-01 05:15:00,2.26062,2.26105,2.25999,2.26092,150200000.0
2005-08-01 05:20:00,2.26068,2.2608,2.26004,2.26062,184100000.0
2005-08-01 05:25:00,2.26038,2.26125,2.26027,2.2605,208600001.0
2005-08-01 05:30:00,2.26011,2.26118,2.26011,2.26043,203000000.0
2005-08-01 05:35:00,2.26076,2.26099,2.26033,2.26073,160000000.0
2005-08-01 05:40:00,2.26119,2.26154,2.26053,2.26081,179899999.0
2005-08-01 05:45:00,2.26103,2.26145,2.26049,2.26141,215900000.0
2005-08-01 05:50:00,2.2612,2.26124,2.26039,2.26041,216600000.0
2005-08-01 05:55:00,2.26066,2.26116,2.26045,2.26105,169800000.0
2005-08-01 06:00:00,2.26108,2.26117,2.26047,2.26083,223000000.0
2005-08-01 06:05:00,2.26078,2.26086,2.26012,2.26018,191200000.0
2005-08-01 06:10:00,2.26008,2.26084,2.25997,2.2607,143500000.0
2005-08-01 06:15:00,2.26053,2.26073,2.26009,2.26055,178000000.0
2005-08-01 06:20:00,2.26046,2.26104,2.2601,2.26104,218399998.0
2005-08-01 06:25:00,2.26079,2.26083,2.26026,2.26034,171600000.0
2005-08-01 06:30:00,2.26019,2.26106,2.26019,2.26077,222800000.0
2005-08-01 06:35:00,2.26044,2.26085,2.25992,2.2605,212700000.0
2005-08-01 06:40:00,2.26032,2.26089,2.25987,2.26016,200900000.0
2005-08-01 06:45:00,2.25998,2.26083,2.25998,2.26026,152200000.0
2005-08-01 06:50:00,2.26039,2.26064,2.25968,2.25975,214800000.0
2005-08-01 06:55:00,2.25979,2.26038,2.25966,2.26024,204600000.0
2005-08-01 07:00:00,2.26002,2.26033,2.25931,2.25941,202200001.0
2005-08-01 07:05:00,2.25982,2.2604,2.25898,2.26027,199700000.0
2005-08-01 07:10:00,2.25971,2.26064,2.25966,2.26055,177900000.0
2005-08-01 07:15:00,2.26035,2.26069,2.25984,2.26022,229600000.0
2005-08-01 07:20:00,2.26031,2.26054,2.25971,2.25983,227500001.0
2005-08-01 07:25:00,2.26001,2.26071,2.25997,2.26047,175100000.0
2005-08-01 07:30:00,2.26062,2.26084,2.25955,2.25977,184800000.0
2005-08-01 07:35:00,2.25958,2.26033,2.25931,2.26008,203500000.0
2005-08-01 07:40:00,2.26028,2.2609,2.25986,2.26063,166000000.0
2005-08-01 07:45:00,2.26045,2.26054,2.25953,2.26045,142500000.0
2005-08-01 07:50:00,2.26052,2.26052,2.25993,2.26028,193800000.0
2005-08-01 07:55:00,2.26042,2.26061,2.25951,2.25998,185000000.0
2005-08-01 08:00:00,2.26085,2.26085,2.25884,2.25932,202600000.0
2005-08-01 08:05:00,2.25934,2.26005,2.25933,2.25979,168600000.0
2005-08-01 08:10:00,2.2598,2.2607,2.2598,2.26035,172000000.0
2005-08-01 08:15:00,2.26049,2.26049,2.25948,2.25948,213500001.0
2005-08-01 08:20:00,2.25947,2.25978,2.25885,2.25933,201400000.0
2005-08-01 08:25:00,2.25923,2.25948,2.2586,2.25927,172400000.0
2005-08-01 08:30:00,2.25939,2.26019,2.25909,2.25918,192900000.0
2005-08-01 08:35:00,2.25899,2.26018,2.25893,2.25993,157900000.0
2005-08-01 08:40:00,2.25988,2.26013,2.25925,2.25977,182300000.0
2005-08-01 08:45:00,2.25989,2.25999,2.2588,2.25932,190800001.0
2005-08-01 08:50:00,2.25943,2.2598,2.25895,2.25915,157900000.0
2005-08-01 08:55:00,2.25929,2.25981,2.25883,2.2593,145900000.0
2005-08-01 09:00:00,2.25952,2.26137,2.25914,2.26075,165900000.0
2005-08-01 09:05:00,2.26051,2.26177,2.26028,2.26051,176700000.0
2005-08-01 09:10:00,2.26038,2.26127,2.26018,2.26045,198200000.0
2005-08-01 09:15:00,2.26003,2.2612,2.25987,2.26098,169300000.0
2005-08-01 09:20:00,2.26125,2.26125,2.25986,2.26012,152800000.0
2005-08-01 09:25:00,2.26009,2.26016,2.25885,2.25922,179800000.0
2005-08-01 09:30:00,2.25883,2.25944,2.25839,2.25871,229400000.0
2005-08-01 09:35:00,2.2588,2.2602,2.2586,2.25964,253400000.0
2005-08-01 09:40:00,2.25981,2.26039,2.25946,2.26023,161100000.0
2005-08-01 09:45:00,2.26015,2.26136,2.26015,2.26092,155800000.0
2005-08-01 09:50:00,2.26093,2.26137,2.26067,2.2611,152200000.0
2005-08-01 09:55:00,2.26102,2.26132,2.26063,2.2611,180900000.0
2005-08-01 10:00:00,2.26097,2.26113,2.25994,2.25999,202700000.0
2005-08-01 10:05:00,2.26035,2.26072,2.25949,2.25954,183900000.0
2005-08-01 10:10:00,2.2595,2.25957,2.25849,2.2588,213499999.0
2005-08-01 10:15:00,2.2589,2.25909,2.25767,2.25787,176700000.0
2005-08-01 10:20:00,2.25829,2.25852,2.2573,2.25852,233900000.0
2005-08-01 10:25:00,2.258,2.25833,2.25708,2.25812,201400000.0
2005-08-01 10:30:00,2.25787,2.25787,2.25669,2.25715,145000000.0
2005-08-01 10:35:00,2.25696,2.2579,2.25609,2.25744,194300000.0
2005-08-01 10:40:00,2.2574,2.25805,2.25702,2.2575,220499999.0
2005-08-01 10:45:00,2.25752,2.25811,2.25714,2.25769,191500000.0
2005-08-01 10:50:00,2.25738,2.25738,2.25597,2.25669,196200000.0
2005-08-01 10:55:00,2.25643,2.25672,2.25577,2.25651,235200000.0
2005-08-01 11:00:00,2.25655,2.25659,2.25552,2.25597,170799999.0
2005-08-01 11:05:00,2.25574,2.25669,2.25549,2.25549,150100000.0
2005-08-01 11:10:00,2.25584,2.25616,2.2555,2.25591,179300000.0
2005-08-01 11:15:00,2.25579,2.25594,2.25496,2.25547,203200000.0
2005-08-01 11:20:00,2.25595,2.25639,2.25554,2.25618,172200000.0
2005-08-01 11:25:00,2.25609,2.25645,2.25522,2.25614,241199999.0
2005-08-01 11:30:00,2.25565,2.25655,2.25562,2.25637,170400000.0
2005-08-01 11:35:00,2.2565,2.25703,2.25612,2.25678,163300000.0
2005-08-01 11:40:00,2.25693,2.2574,2.2565,2.25716,206100000.0
2005-08-01 11:45:00,2.25668,2.25736,2.25655,2.25714,116600000.0
2005-08-01 11:50:00,2.25671,2.2579,2.25659,2.25769,144100000.0
2005-08-01 11:55:00,2.25774,2.25776,2.25677,2.25715,155700000.0
2005-08-01 12:00:00,2.2572,2.25832,2.25704,2.25832,174900000.0
2005-08-01 12:05:00,2.25839,2.2587,2.25771,2.25791,177600000.0
2005-08-01 12:10:00,2.258,2.25924,2.25782,2.25894,163000001.0
2005-08-01 12:15:00,2.25919,2.25934,2.25763,2.25763,200000000.0
2005-08-01 12:20:00,2.25808,2.25812,2.25713,2.25768,171300000.0
2005-08-01 12:25:00,2.25743,2.25743,2.25559,2.25559,218100000.0
2005-08-01 12:30:00,2.25558,2.25601,2.25527,2.25544,181900000.0
2005-08-01 12:35:00,2.25554,2.25603,2.2551,2.25568,191400000.0
2005-08-01 12:40:00,2.25568,2.25598,2.25454,2.25524,218600000.0
2005-08-01 12:45:00,2.25498,2.25586,2.25477,2.25554,193800000.0
2005-08-01 12:50:00,2.25585,2.2567,2.25527,2.25607,184000000.0
2005-08-01 12:55:00,2.25612,2.25676,2.25581,2.25645,191700000.0
2005-08-01 13:00:00,2.25653,2.25686,2.25594,2.25616,189699999.0
2005-08-01 13:05:00,2.25622,2.25655,2.25544,2.25616,157200000.0
2005-08-01 13:10:00,2.25588,2.25663,2.25527,2.256,206700001.0
2005-08-01 13:15:00,2.25579,2.25619,2.25481,2.25521,200800000.0
2005-08-01 13:20:00,2.25508,2.25573,2.25483,2.25552,156100000.0
2005-08-01 13:25:00,2.2555,2.25564,2.25427,2.25458,166500000.0
2005-08-01 13:30:00,2.25435,2.25516,2.25374,2.25512,248999999.0
2005-08-01 13:35:00,2.25504,2.25543,2.25439,2.2546,167700000.0
2005-08-01 13:40:00,2.25463,2.2553,2.25422,2.2553,174800000.0
2005-08-01 13:45:00,2.25518,2.25523,2.25436,2.25454,195900000.0
2005-08-01 13:50:00,2.25471,2.25517,2.25417,2.25505,185900000.0
2005-08-01 13:55:00,2.25478,2.25535,2.25451,2.25497,166100000.0
2005-08-01 14:00:00,2.25493,2.25534,2.25466,2.25534,177300000.0
2005-08-01 14:05:00,2.25503,2.25524,2.25435,2.2546,169800000.0
2005-08-01 14:10:00,2.25475,2.25525,2.2541,2.25465,197300001.0
2005-08-01 14:15:00,2.25449,2.25483,2.2535,2.25382,170900000.0
2005-08-01 14:20:00,2.25351,2.25457,2.25344,2.25363,236800000.0
2005-08-01 14:25:00,2.25347,2.25404,2.25256,2.25292,178400000.0
2005-08-01 14:30:00,2.25267,2.25311,2.25228,2.25299,258400000.0
2005-08-01 14:35:00,2.2526,2.25326,2.25181,2.25197,171400000.0
2005-08-01 14:40:00,2.25211,2.25288,2.25159,2.25218,196500000.0
2005-08-01 14:45:00,2.25184,2.25282,2.25161,2.25227,142300000.0
2005-08-01 14:50:00,2.25216,2.25261,2.25088,2.25116,194100000.0
2005-08-01 14:55:00,2.25125,2.25271,2.25078,2.25255,200900000.0
2005-08-01 15:00:00,2.25232,2.25456,2.25225,2.25443,182600000.0
2005-08-01 15:05:00,2.25436,2.255,2.25346,2.2547,165900000.0
2005-08-01 15:10:00,2.25498,2.2551,2.25414,2.25498,165800000.0
2005-08-01 15:15:00,2.25497,2.25509,2.25351,2.25482,212000000.0
2005-08-01 15:20:00,2.25447,2.256,2.25447,2.25571,181400000.0
2005-08-01 15:25:00,2.25567,2.25701,2.25539,2.25636,192499999.0
2005-08-01 15:30:00,2.25606,2.2565,2.25557,2.25571,194900000.0
2005-08-01 15:35:00,2.25548,2.25585,2.25504,2.25552,207000001.0
2005-08-01 15:40:00,2.25629,2.25683,2.25578,2.2561,194500000.0
2005-08-01 15:45:00,2.25615,2.25735,2.25613,2.25735,199200001.0
2005-08-01 15:50:00,2.25728,2.25737,2.25643,2.25671,163800000.0
2005-08-01 15:55:00,2.25658,2.25727,2.25638,2.25675,165600000.0
2005-08-01 16:00:00,2.25702,2.2573,2.25633,2.2568,181600000.0
2005-08-01 16:05:00,2.25668,2.25732,2.25611,2.25614,211200000.0
2005-08-01 16:10:00,2.2561,2.25724,2.25603,2.25641,206300000.0
2005-08-01 16:15:00,2.25629,2.25657,2.25547,2.25628,183200000.0
2005-08-01 16:20:00,2.2559,2.25624,2.25478,2.25516,213699999.0
2005-08-01 16:25:00,2.25539,2.25552,2.25423,2.25453,204999999.0
2005-08-01 16:30:00,2.25452,2.25534,2.254,2.25466,162400000.0
2005-08-01 16:35:00,2.25455,2.25598,2.25444,2.25535,177600000.0
2005-08-01 16:40:00,2.25567,2.25795,2.25495,2.25775,193700000.0
2005-08-01 16:45:00,2.25772,2.25878,2.25641,2.25878,224300000.0
2005-08-01 16:50:00,2.25886,2.2594,2.25827,2.2594,209700001.0
2005-08-01 16:55:00,2.25934,2.25969,2.25887,2.25952,150100000.0
2005-08-01 17:00:00,2.25938,2.2596,2.25844,2.25937,187800000.0
2005-08-01 17:05:00,2.25924,2.26122,2.25924,2.26091,157000000.0
2005-08-01 17:10:00,2.26098,2.26179,2.25978,2.26026,149100000.0
2005-08-01 17:15:00,2.26023,2.26141,2.26014,2.26121,152500000.0
2005-08-01 17:20:00,2.26135,2.26252,2.26121,2.26175,189200000.0
2005-08-01 17:25:00,2.26184,2.26228,2.26092,2.26092,209600001.0
2005-08-01 17:30:00,2.26147,2.26194,2.26078,2.26108,196400001.0
2005-08-01 17:35:00,2.26095,2.26162,2.26051,2.26146,183500000.0
2005-08-01 17:40:00,2.26164,2.26194,2.26082,2.2613,156800000.0
2005-08-01 17:45:00,2.2615,2.26178,2.26077,2.26093,160900000.0
2005-08-01 17:50:00,2.2611,2.26222,2.2609,2.26121,193800001.0
2005-08-01 17:55:00,2.26148,2.26188,2.26046,2.26092,213400000.0
2005-08-01 18:00:00,2.26103,2.26137,2.26038,2.26097,1449799998.0
2005-08-01 18:05:00,2.26103,2.26121,2.25942,2.26078,1838000001.0
2005-08-01 18:10:00,2.26102,2.26126,2.26004,2.26044,1252599999.0
2005-08-01 18:15:00,2.26066,2.26122,2.2598,2.26061,1326800000.0
2005-08-01 18:20:00,2.26092,2.26148,2.25996,2.26088,1268500001.0
2005-08-01 18:25:00,2.26061,2.26143,2.26011,2.26072,1344700001.0
2005-08-01 18:30:00,2.26057,2.2615,2.26015,2.26123,1206000000.0
2005-08-01 18:35:00,2.26104,2.26134,2.26019,2.2607,575200000.0
2005-08-01 18:40:00,2.26058,2.26114,2.25958,2.26082,640600001.0
2005-08-01 18:45:00,2.2608,2.26155,2.26008,2.26075,261900000.0
2005-08-01 18:50:00,2.26046,2.26141,2.26029,2.26039,602300000.0
2005-08-01 18:55:00,2.26069,2.2614,2.26018,2.26089,725799998.0
2005-08-01 19:00:00,2.26068,2.26107,2.26011,2.26011,386400000.0
2005-08-01 19:05:00,2.2603,2.26109,2.25983,2.26034,774999999.0
2005-08-01 19:10:00,2.26056,2.26127,2.25987,2.25987,453199999.0
2005-08-01 19:15:00,2.26012,2.26103,2.25956,2.26069,433200000.0
2005-08-01 19:20:00,2.26095,2.26104,2.25969,2.26021,521000000.0
2005-08-01 19:25:00,2.26041,2.26079,2.25951,2.26063,523500000.0
2005-08-01 19:30:00,2.2609,2.26126,2.25987,2.26111,567000002.0
2005-08-01 19:35:00,2.26055,2.26105,2.26005,2.26015,361500000.0
2005-08-01 19:40:00,2.26062,2.26116,2.25991,2.26059,421700000.0
2005-08-01 19:45:00,2.26048,2.26117,2.26004,2.26103,331600000.0
2005-08-01 19:50:00,2.26104,2.26142,2.26024,2.261,299000000.0
2005-08-01 19:55:00,2.2607,2.26123,2.26014,2.2604,458700000.0
2005-08-01 20:00:00,2.26054,2.26104,2.25991,2.26037,283400000.0
2005-08-01 20:05:00,2.26065,2.26086,2.25966,2.26056,213900000.0
2005-08-01 20:10:00,2.26065,2.26065,2.25952,2.2599,469500000.0
2005-08-01 20:15:00,2.25993,2.26069,2.25952,2.26022,557700000.0
2005-08-01 20:20:00,2.26057,2.26062,2.2595,2.26025,584600000.0
2005-08-01 20:25:00,2.25976,2.26035,2.2585,2.25985,746200000.0
2005-08-01 20:30:00,2.25967,2.26031,2.25902,2.25998,1117700001.0
2005-08-01 20:35:00,2.25992,2.26001,2.25884,2.2592,524299999.0
2005-08-01 20:40:00,2.25901,2.26001,2.25877,2.25927,645199998.0
2005-08-01 20:45:00,2.25956,2.26014,2.25909,2.25954,564700001.0
2005-08-01 20:50:00,2.2598,2.26102,2.2595,2.26084,835100002.0
2005-08-01 20:55:00,2.26117,2.26161,2.2603,2.26099,971700001.0
2005-08-01 21:00:00,2.2611,2.26152,2.26041,2.26041,908499997.0
2005-08-01 21:05:00,2.2611,2.26117,2.26009,2.26111,294200002.0
2005-08-01 21:10:00,2.26127,2.26133,2.26018,2.26055,528900000.0
2005-08-01 21:15:00,2.26025,2.26127,2.26,2.26084,653900000.0
2005-08-01 21:20:00,2.2606,2.26136,2.2601,2.26079,715400000.0
2005-08-01 21:25:00,2.26089,2.26129,2.26002,2.26078,284000001.0
2005-08-01 21:30:00,2.26102,2.26114,2.2601,2.26038,454700000.0
2005-08-01 21:35:00,2.26032,2.26109,2.25983,2.26039,269000000.0
2005-08-01 21:40:00,2.26102,2.26116,2.26034,2.26047,364900002.0
2005-08-01 21:45:00,2.26066,2.26116,2.26016,2.26048,407600000.0
2005-08-01 21:50:00,2.2603,2.26129,2.26014,2.2603,257200000.0
2005-08-01 21:55:00,2.26057,2.26114,2.26003,2.26046,375499999.0
2005-08-01 22:00:00,2.26061,2.26106,2.25967,2.26063,356000001.0
2005-08-01 22:05:00,2.26108,2.2611,2.25977,2.25998,231300000.0
2005-08-01 22:10:00,2.2599,2.26103,2.25972,2.26059,186700000.0
2005-08-01 22:15:00,2.26037,2.26115,2.25986,2.2609,401900000.0
2005-08-01 22:20:00,2.26083,2.26104,2.26024,2.26073,267000000.0
2005-08-01 22:25:00,2.26065,2.26107,2.26033,2.2606,296500001.0
2005-08-01 22:30:00,2.26036,2.26113,2.26004,2.26081,287800000.0
2005-08-01 22:35:00,2.26049,2.2612,2.26001,2.26035,181100000.0
2005-08-01 22:40:00,2.2598,2.26097,2.2598,2.26059,344299999.0
2005-08-01 22:45:00,2.2604,2.26239,2.26001,2.26208,369000000.0
2005-08-01 22:50:00,2.26198,2.26203,2.26039,2.26118,216300000.0
2005-08-01 22:55:00,2.26082,2.26194,2.26068,2.26142,187100000.0
2005-08-01 23:00:00,2.26113,2.26182,2.26062,2.26157,195100000.0
2005-08-01 23:05:00,2.26144,2.26218,2.26125,2.26218,206800000.0
2005-08-01 23:10:00,2.26216,2.26275,2.2615,2.26201,168500000.0
2005-08-01 23:15:00,2.2622,2.26314,2.2619,2.26294,150700000.0
2005-08-01 23:20:00,2.26303,2.2633,2.26203,2.26212,166000000.0
2005-08-01 23:25:00,2.26197,2.26282,2.26176,2.2623,180900000.0
2005-08-01 23:30:00,2.26218,2.26277,2.26148,2.26201,191900001.0
2005-08-01 23:35:00,2.26235,2.26242,2.26108,2.26147,198999998.0
2005-08-01 23:40:00,2.26106,2.26198,2.26082,2.26082,152000000.0
2005-08-01 23:45:00,2.26073,2.26122,2.2603,2.26109,169800000.0
2005-08-01 23:50:00,2.26063,2.26116,2.26011,2.26019,165100000.0
2005-08-01 23:55:00,2.26053,2.26132,2.26036,2.26132,134300000.0
2005-08-02 00:00:00,2.26101,2.2615,2.2605,2.26097,185400000.0
2005-08-02 00:05:00,2.26072,2.26166,2.26063,2.26157,177900000.0
2005-08-02 00:10:00,2.26142,2.26176,2.26022,2.2603,252400000.0
2005-08-02 00:15:00,2.2609,2.26122,2.26044,2.26103,220599999.0
2005-08-02 00:20:00,2.26102,2.2613,2.26045,2.2611,261300000.0
2005-08-02 00:25:00,2.26139,2.26142,2.26031,2.26109,188099999.0
2005-08-02 00:30:00,2.26082,2.26136,2.26034,2.26071,209000000.0
2005-08-02 00:35:00,2.26094,2.26119,2.25981,2.26059,186699999.0
2005-08-02 00:40:00,2.26057,2.2607,2.25903,2.25993,164300000.0
2005-08-02 00:45:00,2.25996,2.26053,2.25929,2.26029,161800000.0
2005-08-02 00:50:00,2.25986,2.26091,2.25951,2.26076,186200000.0
2005-08-02 00:55:00,2.26032,2.26093,2.26001,2.26059,182500000.0
2005-08-02 01:00:00,2.26043,2.26147,2.25964,2.25964,193800000.0
2005-08-02 01:05:00,2.25995,2.26035,2.25953,2.25991,195400000.0
2005-08-02 01:10:00,2.25996,2.26016,2.25908,2.25926,166100000.0
2005-08-02 01:15:00,2.25945,2.25973,2.25848,2.2593,163300000.0
2005-08-02 01:20:00,2.25912,2.26013,2.2587,2.26011,146100000.0
2005-08-02 01:25:00,2.26002,2.26065,2.25983,2.26046,235200001.0
2005-08-02 01:30:00,2.26013,2.26087,2.2595,2.26006,192000000.0
2005-08-02 01:35:00,2.26068,2.26068,2.25968,2.26006,217800000.0
2005-08-02 01:40:00,2.26,2.26045,2.25953,2.26019,241599999.0
2005-08-02 01:45:00,2.2599,2.26089,2.25964,2.26024,189000000.0
2005-08-02 01:50:00,2.26009,2.26027,2.25892,2.25916,210200000.0
2005-08-02 01:55:00,2.25901,2.2601,2.25876,2.25993,200200000.0
2005-08-02 02:00:00,2.25943,2.26043,2.25919,2.25999,174900000.0
2005-08-02 02:05:00,2.25949,2.2604,2.2594,2.26014,220600000.0
2005-08-02 02:10:00,2.2606,2.26091,2.25974,2.26064,164700000.0
2005-08-02 02:15:00,2.26069,2.26137,2.26032,2.26111,233700000.0
2005-08-02 02:20:00,2.26094,2.26117,2.2601,2.26027,141600000.0
2005-08-02 02:25:00,2.25975,2.2609,2.25975,2.2602,242399999.0
2005-08-02 02:30:00,2.26048,2.26063,2.25933,2.25941,149300000.0
2005-08-02 02:35:00,2.25972,2.26062,2.25953,2.26054,191200000.0
2005-08-02 02:40:00,2.26029,2.26078,2.25972,2.25976,197400000.0
2005-08-02 02:45:00,2.26016,2.26064,2.25973,2.26008,175900000.0
2005-08-02 02:50:00,2.2603,2.26069,2.25961,2.26017,144800000.0
2005-08-02 02:55:00,2.26036,2.26087,2.25989,2.26033,207100000.0
2005-08-02 03:00:00,2.26013,2.26072,2.25951,2.26048,167200000.0
2005-08-02 03:05:00,2.26032,2.26069,2.25946,2.25946,149900000.0
2005-08-02 03:10:00,2.26005,2.26005,2.25874,2.25902,197400000.0
2005-08-02 03:15:00,2.25939,2.25939,2.25764,2.2581,188600000.0
2005-08-02 03:20:00,2.25833,2.2587,2.25746,2.25851,186400000.0
2005-08-02 03:25:00,2.25864,2.25948,2.25782,2.25942,204100001.0
2005-08-02 03:30:00,2.2593,2.26031,2.2589,2.25969,214100000.0
2005-08-02 03:35:00,2.25971,2.26026,2.25927,2.26,155500000.0
2005-08-02 03:40:00,2.25983,2.26052,2.25964,2.2598,177000000.0
2005-08-02 03:45:00,2.25967,2.26013,2.25936,2.25952,180000000.0
2005-08-02 03:50:00,2.25962,2.2599,2.25862,2.25944,192800000.0
2005-08-02 03:55:00,2.25905,2.25967,2.25881,2.25917,214200000.0
2005-08-02 04:00:00,2.25932,2.25954,2.25881,2.25924,189500000.0
2005-08-02 04:05:00,2.25906,2.25962,2.25859,2.2591,224200000.0
2005-08-02 04:10:00,2.25915,2.25936,2.25853,2.2591,194900000.0
2005-08-02 04:15:00,2.2594,2.25957,2.25862,2.25908,162300000.0
2005-08-02 04:20:00,2.25925,2.25956,2.25857,2.25917,200500000.0
2005-08-02 04:25:00,2.25937,2.25947,2.25804,2.25849,265800000.0
2005-08-02 04:30:00,2.25885,2.25902,2.25799,2.25846,181200000.0
2005-08-02 04:35:00,2.2589,2.25906,2.25792,2.25877,182800000.0
2005-08-02 04:40:00,2.25875,2.25918,2.2585,2.25881,201800000.0
2005-08-02 04:45:00,2.25873,2.25947,2.25834,2.25834,212100000.0
2005-08-02 04:50:00,2.25895,2.26003,2.25846,2.25895,267800000.0
2005-08-02 04:55:00,2.25947,2.25947,2.25798,2.25856,188000000.0
2005-08-02 05:00:00,2.25848,2.25913,2.25804,2.25913,181700000.0
2005-08-02 05:05:00,2.25917,2.25954,2.25854,2.25922,131800000.0
2005-08-02 05:10:00,2.25925,2.25998,2.25841,2.25923,235299999.0
2005-08-02 05:15:00,2.25955,2.26001,2.25871,2.25958,203400000.0
2005-08-02 05:20:00,2.25926,2.25962,2.25872,2.25884,201100000.0
2005-08-02 05:25:00,2.25903,2.26002,2.25894,2.25977,178900000.0
2005-08-02 05:30:00,2.25935,2.25986,2.25873,2.25966,203100000.0
2005-08-02 05:35:00,2.2592,2.25978,2.25873,2.25952,200600000.0
2005-08-02 05:40:00,2.25916,2.25952,2.25815,2.25851,178000000.0
2005-08-02 05:45:00,2.25839,2.25931,2.25791,2.25892,198500001.0
2005-08-02 05:50:00,2.25917,2.25924,2.25793,2.25894,187200000.0
2005-08-02 05:55:00,2.25872,2.25902,2.25779,2.25808,146600000.0
2005-08-02 06:00:00,2.25817,2.25845,2.25705,2.25705,215200000.0
2005-08-02 06:05:00,2.25715,2.25805,2.25715,2.25777,154000000.0
2005-08-02 06:10:00,2.25755,2.25865,2.25739,2.25806,186499998.0
2005-08-02 06:15:00,2.25828,2.25892,2.25778,2.2583,201199998.0
2005-08-02 06:20:00,2.25837,2.25948,2.25818,2.25845,207699999.0
2005-08-02 06:25:00,2.2586,2.25891,2.25819,2.25826,137400000.0
2005-08-02 06:30:00,2.25929,2.25929,2.258,2.25846,186600000.0
2005-08-02 06:35:00,2.25867,2.25896,2.25759,2.25759,175300000.0
2005-08-02 06:40:00,2.25771,2.2581,2.25696,2.25696,166800000.0
2005-08-02 06:45:00,2.25777,2.25797,2.25677,2.25761,154200000.0
2005-08-02 06:50:00,2.25784,2.25835,2.25714,2.25766,207000000.0
2005-08-02 06:55:00,2.25769,2.25833,2.25716,2.25813,190600000.0
2005-08-02 07:00:00,2.25766,2.25802,2.25709,2.25766,189500000.0
2005-08-02 07:05:00,2.25786,2.258,2.25679,2.25739,199500000.0
2005-08-02 07:10:00,2.25693,2.25784,2.25682,2.25784,176500000.0
2005-08-02 07:15:00,2.25784,2.25859,2.25733,2.25859,173800000.0
2005-08-02 07:20:00,2.25857,2.25862,2.25761,2.25787,171000000.0
2005-08-02 07:25:00,2.25775,2.25848,2.25773,2.25848,156100000.0
2005-08-02 07:30:00,2.25823,2.25867,2.25745,2.25847,203800000.0
2005-08-02 07:35:00,2.25863,2.25891,2.25786,2.2586,189500000.0
2005-08-02 07:40:00,2.25847,2.25936,2.25795,2.25921,172900000.0
2005-08-02 07:45:00,2.25927,2.26007,2.25872,2.25951,196900000.0
2005-08-02 07:50:00,2.25899,2.25938,2.25771,2.2587,161800000.0
2005-08-02 07:55:00,2.25846,2.25946,2.25813,2.25866,181000000.0
2005-08-02 08:00:00,2.25945,2.26001,2.25869,2.25886,174800000.0
2005-08-02 08:05:00,2.25861,2.25932,2.25784,2.25866,191900000.0
2005-08-02 08:10:00,2.2585,2.25944,2.25779,2.25883,197000000.0
2005-08-02 08:15:00,2.25869,2.25893,2.25794,2.25854,195200000.0
2005-08-02 08:20:00,2.25813,2.2591,2.25801,2.2586,147100000.0
2005-08-02 08:25:00,2.2588,2.25984,2.25847,2.25945,165900000.0
2005-08-02 08:30:00,2.25888,2.25952,2.25836,2.25881,204600000.0
2005-08-02 08:35:00,2.25887,2.2592,2.25841,2.25913,196700000.0
2005-08-02 08:40:00,2.25897,2.2596,2.25841,2.25902,176500000.0
2005-08-02 08:45:00,2.25919,2.25928,2.25804,2.25898,175800000.0
2005-08-02 08:50:00,2.25843,2.25982,2.25843,2.25939,172199999.0
2005-08-02 08:55:00,2.25979,2.25979,2.25867,2.259,146500000.0
2005-08-02 09:00:00,2.2588,2.25978,2.2588,2.25948,182200000.0
2005-08-02 09:05:00,2.25997,2.26038,2.25906,2.25943,180700000.0
2005-08-02 09:10:00,2.25929,2.25976,2.25884,2.25956,204900000.0
2005-08-02 09:15:00,2.25991,2.26067,2.25956,2.26057,169300000.0
2005-08-02 09:20:00,2.26059,2.26094,2.25993,2.26075,192300000.0
2005-08-02 09:25:00,2.26057,2.26067,2.25826,2.25834,186600000.0
2005-08-02 09:30:00,2.25805,2.25853,2.25713,2.25746,267499998.0
2005-08-02 09:35:00,2.2576,2.25783,2.25675,2.25738,174600000.0
2005-08-02 09:40:00,2.2573,2.25794,2.25692,2.25725,238099999.0
2005-08-02 09:45:00,2.25735,2.2577,2.25644,2.25646,157600000.0
2005-08-02 09:50:00,2.2563,2.25745,2.25603,2.25706,168200000.0
2005-08-02 09:55:00,2.2569,2.2579,2.25653,2.25742,203800001.0
2005-08-02 10:00:00,2.25778,2.25823,2.25735,2.25776,181200000.0
2005-08-02 10:05:00,2.25812,2.25916,2.25798,2.25849,217800001.0
2005-08-02 10:10:00,2.2593,2.2593,2.25822,2.25822,259999999.0
2005-08-02 10:15:00,2.25877,2.25881,2.25746,2.25831,168099999.0
2005-08-02 10:20:00,2.25831,2.25887,2.25755,2.25806,201500000.0
2005-08-02 10:25:00,2.25812,2.25824,2.25668,2.25685,202400000.0
2005-08-02 10:30:00,2.25692,2.25711,2.25492,2.25561,186400001.0
2005-08-02 10:35:00,2.25506,2.25589,2.25429,2.25522,203200000.0
2005-08-02 10:40:00,2.25535,2.25645,2.25509,2.25514,183900000.0
2005-08-02 10:45:00,2.25603,2.25619,2.25513,2.25578,181000000.0
2005-08-02 10:50:00,2.25548,2.25619,2.25528,2.25602,197999999.0
2005-08-02 10:55:00,2.25577,2.25675,2.25565,2.25636,194900000.0
2005-08-02 11:00:00,2.25593,2.25723,2.25576,2.25697,156500000.0
2005-08-02 11:05:00,2.25662,2.25707,2.25622,2.25671,177500000.0
2005-08-02 11:10:00,2.25677,2.2571,2.25582,2.25588,218000000.0
2005-08-02 11:15:00,2.25609,2.25645,2.25519,2.2557,222700000.0
2005-08-02 11:20:00,2.25549,2.25671,2.25512,2.25646,228900001.0
2005-08-02 11:25:00,2.25652,2.25685,2.25522,2.25569,210700000.0
2005-08-02 11:30:00,2.25565,2.25633,2.25543,2.25546,172700000.0
2005-08-02 11:35:00,2.25567,2.25587,2.25463,2.25525,239700000.0
2005-08-02 11:40:00,2.2547,2.25562,2.25418,2.25543,189200000.0
2005-08-02 11:45:00,2.2553,2.25613,2.25483,2.25595,201999998.0
2005-08-02 11:50:00,2.25545,2.25663,2.25545,2.25602,160700000.0
2005-08-02 11:55:00,2.2558,2.25648,2.25552,2.25579,193300000.0
2005-08-02 12:00:00,2.25523,2.25597,2.25511,2.25564,208000000.0
2005-08-02 12:05:00,2.2552,2.25636,2.2549,2.2563,212999999.0
2005-08-02 12:10:00,2.25654,2.25719,2.25581,2.25689,148500000.0
2005-08-02 12:15:00,2.25603,2.25715,2.25603,2.25698,230000000.0
2005-08-02 12:20:00,2.25633,2.25736,2.25633,2.25646,223900001.0
2005-08-02 12:25:00,2.2568,2.25711,2.25573,2.25703,154500000.0
2005-08-02 12:30:00,2.25687,2.25727,2.2563,2.25661,149600000.0
2005-08-02 12:35:00,2.25677,2.25709,2.2561,2.25648,211400000.0
2005-08-02 12:40:00,2.25689,2.25693,2.25606,2.25678,197000001.0
2005-08-02 12:45:00,2.25666,2.25754,2.25657,2.25754,199699999.0
2005-08-02 12:50:00,2.2575,2.25763,2.25669,2.25711,201700000.0
2005-08-02 12:55:00,2.25692,2.25743,2.25657,2.25697,174400000.0
2005-08-02 13:00:00,2.25675,2.25748,2.25649,2.25695,183300000.0
2005-08-02 13:05:00,2.25714,2.25748,2.2565,2.25714,175400000.0
2005-08-02 13:10:00,2.25727,2.25765,2.25651,2.25765,190800000.0
2005-08-02 13:15:00,2.2575,2.2579,2.25674,2.25733,171500000.0
2005-08-02 13:20:00,2.25689,2.25865,2.25689,2.25852,187500000.0
2005-08-02 13:25:00,2.25854,2.25867,2.25753,2.25822,158200000.0
2005-08-02 13:30:00,2.25805,2.25847,2.25751,2.25819,206400001.0
2005-08-02 13:35:00,2.25823,2.25888,2.25785,2.25863,152600000.0
2005-08-02 13:40:00,2.25837,2.25899,2.25803,2.2586,164700000.0
2005-08-02 13:45:00,2.25875,2.25889,2.25794,2.25835,191300000.0
2005-08-02 13:50:00,2.25851,2.25875,2.25759,2.25815,223100000.0
2005-08-02 13:55:00,2.25834,2.25883,2.2571,2.25804,190200000.0
2005-08-02 14:00:00,2.25785,2.2583,2.25726,2.2582,157900000.0
2005-08-02 14:05:00,2.25803,2.25859,2.2574,2.25743,197500000.0
2005-08-02 14:10:00,2.25693,2.25823,2.25678,2.25791,209000000.0
2005-08-02 14:15:00,2.25777,2.25782,2.2567,2.25751,186100000.0
2005-08-02 14:20:00,2.25728,2.25812,2.25704,2.2574,212000000.0
2005-08-02 14:25:00,2.25768,2.25921,2.25768,2.25862,171700000.0
2005-08-02 14:30:00,2.25833,2.25892,2.2576,2.25798,208400000.0
2005-08-02 14:35:00,2.2576,2.25813,2.25682,2.25733,200800000.0
2005-08-02 14:40:00,2.25737,2.25771,2.2559,2.25645,189400000.0
2005-08-02 14:45:00,2.25642,2.25706,2.25496,2.25538,173000000.0
2005-08-02 14:50:00,2.25497,2.25527,2.25369,2.25405,229200001.0
2005-08-02 14:55:00,2.25386,2.25574,2.25375,2.25574,210200000.0
2005-08-02 15:00:00,2.25538,2.25679,2.25537,2.25661,203800001.0
2005-08-02 15:05:00,2.25675,2.2577,2.25584,2.25591,155300000.0
2005-08-02 15:10:00,2.25585,2.25678,2.25562,2.25614,163700000.0
2005-08-02 15:15:00,2.25654,2.2572,2.2562,2.25704,149300000.0
2005-08-02 15:20:00,2.25699,2.25737,2.25607,2.25683,165800000.0
2005-08-02 15:25:00,2.25645,2.25761,2.25636,2.25733,143800000.0
2005-08-02 15:30:00,2.2571,2.25793,2.25633,2.25678,185599999.0
2005-08-02 15:35:00,2.25654,2.25793,2.25646,2.2577,194600000.0
2005-08-02 15:40:00,2.2579,2.25811,2.25699,2.2578,174600000.0
2005-08-02 15:45:00,2.2576,2.25845,2.25719,2.25835,240400000.0
2005-08-02 15:50:00,2.25859,2.25868,2.25753,2.25827,155400000.0
2005-08-02 15:55:00,2.25802,2.25857,2.25755,2.25791,222800001.0
2005-08-02 16:00:00,2.2586,2.26035,2.25807,2.25934,194500000.0
2005-08-02 16:05:00,2.25915,2.25935,2.2578,2.25856,187400000.0
2005-08-02 16:10:00,2.25828,2.25929,2.25605,2.25613,162800000.0
2005-08-02 16:15:00,2.25647,2.25714,2.25605,2.25704,170100000.0
2005-08-02 16:20:00,2.25704,2.25786,2.25676,2.25767,188799999.0
2005-08-02 16:25:00,2.25795,2.25817,2.25716,2.25768,212399999.0
2005-08-02 16:30:00,2.25744,2.25818,2.25706,2.25804,207400000.0
2005-08-02 16:35:00,2.25776,2.25868,2.25742,2.25833,205900000.0
2005-08-02 16:40:00,2.25805,2.25862,2.25697,2.25732,190000000.0
2005-08-02 16:45:00,2.25772,2.25826,2.25732,2.25778,192400000.0
2005-08-02 16:50:00,2.25814,2.25849,2.25731,2.2581,179000000.0
2005-08-02 16:55:00,2.25819,2.25832,2.25725,2.25774,180500000.0
2005-08-02 17:00:00,2.25807,2.25816,2.2572,2.25788,192100000.0
2005-08-02 17:05:00,2.25763,2.25818,2.25733,2.25774,167600000.0
2005-08-02 17:10:00,2.2577,2.2581,2.25699,2.25764,171100000.0
2005-08-02 17:15:00,2.25725,2.25844,2.25712,2.25792,147699999.0
2005-08-02 17:20:00,2.25805,2.25902,2.2577,2.25849,222100001.0
2005-08-02 17:25:00,2.25878,2.25943,2.25855,2.25898,183200000.0
2005-08-02 17:30:00,2.25962,2.25976,2.25891,2.25947,216200000.0
2005-08-02 17:35:00,2.25924,2.26026,2.25855,2.25981,198700000.0
2005-08-02 17:40:00,2.25972,2.26043,2.25948,2.25997,174000000.0
2005-08-02 17:45:00,2.25985,2.26063,2.2597,2.26035,183699999.0
2005-08-02 17:50:00,2.26057,2.262,2.25967,2.26131,206600000.0
2005-08-02 17:55:00,2.26091,2.26162,2.26011,2.26019,180700000.0
2005-08-02 18:00:00,2.26044,2.26115,2.26,2.26052,1369199999.0
2005-08-02 18:05:00,2.26046,2.26101,2.25918,2.2596,1704100001.0
2005-08-02 18:10:00,2.26034,2.2608,2.25897,2.25976,1197500001.0
2005-08-02 18:15:00,2.25987,2.26037,2.25894,2.26037,1348200001.0
2005-08-02 18:20:00,2.26034,2.2608,2.25937,2.26001,1229000001.0
2005-08-02 18:25:00,2.26034,2.26109,2.25927,2.25933,1369700000.0
2005-08-02 18:30:00,2.2596,2.26064,2.25928,2.26064,1281699999.0
2005-08-02 18:35:00,2.26081,2.26089,2.25964,2.2599,534300000.0
2005-08-02 18:40:00,2.25969,2.26063,2.25915,2.2605,676900000.0
2005-08-02 18:45:00,2.26039,2.26072,2.25956,2.26072,240900000.0
2005-08-02 18:50:00,2.26029,2.26119,2.26004,2.26071,609800000.0
2005-08-02 18:55:00,2.26079,2.26108,2.25989,2.26051,730299998.0
2005-08-02 19:00:00,2.26043,2.26081,2.25959,2.26021,411899999.0
2005-08-02 19:05:00,2.26026,2.26074,2.25944,2.25995,741400001.0
2005-08-02 19:10:00,2.25985,2.26081,2.25896,2.2596,459000000.0
2005-08-02 19:15:00,2.25922,2.2602,2.25844,2.25993,393200000.0
2005-08-02 19:20:00,2.25996,2.26097,2.25931,2.2603,576800001.0
2005-08-02 19:25:00,2.26049,2.26049,2.25898,2.25945,482500000.0
2005-08-02 19:30:00,2.25937,2.26037,2.25886,2.25969,561199998.0
2005-08-02 19:35:00,2.25921,2.26067,2.25895,2.26039,343400000.0
2005-08-02 19:40:00,2.26052,2.26075,2.25914,2.2603,394700000.0
2005-08-02 19:45:00,2.26033,2.26086,2.25959,2.25968,380299999.0
2005-08-02 19:50:00,2.25996,2.26085,2.25954,2.26013,301100000.0
2005-08-02 19:55:00,2.26002,2.26055,2.25933,2.25968,534999999.0
2005-08-02 20:00:00,2.26028,2.26095,2.25968,2.2608,242700000.0
2005-08-02 20:05:00,2.26067,2.26105,2.25938,2.26057,231100000.0
2005-08-02 20:10:00,2.26071,2.26074,2.25943,2.25978,540400000.0
2005-08-02 20:15:00,2.25984,2.26094,2.2591,2.26015,647999999.0
2005-08-02 20:20:00,2.25966,2.26066,2.25936,2.26009,644399998.0
2005-08-02 20:25:00,2.26,2.26078,2.25952,2.26008,861399999.0
2005-08-02 20:30:00,2.25998,2.26026,2.25877,2.26006,1114600000.0
2005-08-02 20:35:00,2.25927,2.2601,2.25824,2.2583,531500000.0
2005-08-02 20:40:00,2.25894,2.25967,2.25835,2.25882,707000000.0
2005-08-02 20:45:00,2.25871,2.25927,2.25742,2.25915,619999999.0
2005-08-02 20:50:00,2.2591,2.25989,2.25851,2.25899,760100000.0
2005-08-02 20:55:00,2.25917,2.25972,2.25803,2.2592,1090200001.0
2005-08-02 21:00:00,2.25908,2.26016,2.25832,2.25954,815100000.0
2005-08-02 21:05:00,2.25935,2.2596,2.25849,2.25922,205600000.0
2005-08-02 21:10:00,2.25942,2.25997,2.25865,2.2592,526100000.0
2005-08-02 21:15:00,2.25925,2.25999,2.25866,2.25866,606500000.0
2005-08-02 21:20:00,2.259,2.2596,2.25741,2.2582,853400000.0
2005-08-02 21:25:00,2.25828,2.25912,2.25797,2.25858,247300000.0
2005-08-02 21:30:00,2.25882,2.25951,2.25802,2.25885,478700001.0
2005-08-02 21:35:00,2.25902,2.25969,2.25831,2.25953,280200000.0
2005-08-02 21:40:00,2.25924,2.26001,2.25876,2.2593,404800000.0
2005-08-02 21:45:00,2.25934,2.25986,2.25885,2.25953,504600001.0
2005-08-02 21:50:00,2.25976,2.25976,2.25899,2.25938,308000001.0
2005-08-02 21:55:00,2.25916,2.25976,2.2585,2.25953,323600000.0
2005-08-02 22:00:00,2.25943,2.26013,2.25875,2.25888,379100001.0
2005-08-02 22:05:00,2.25897,2.25992,2.2587,2.25921,141100000.0
2005-08-02 22:10:00,2.25933,2.25988,2.25894,2.25894,222900000.0
2005-08-02 22:15:00,2.25906,2.26001,2.2586,2.25934,376600000.0
2005-08-02 22:20:00,2.2597,2.26044,2.25915,2.26014,350300000.0
2005-08-02 22:25:00,2.25955,2.26011,2.25937,2.25998,362300000.0
2005-08-02 22:30:00,2.25957,2.26025,2.25884,2.25967,292300000.0
2005-08-02 22:35:00,2.25952,2.26018,2.25923,2.25936,180500000.0
2005-08-02 22:40:00,2.2595,2.26033,2.25922,2.25977,284900000.0
2005-08-02 22:45:00,2.26017,2.26091,2.25949,2.26025,329600000.0
2005-08-02 22:50:00,2.26034,2.26113,2.25969,2.26041,261299999.0
2005-08-02 22:55:00,2.2606,2.261,2.26003,2.26052,166700000.0
2005-08-02 23:00:00,2.2607,2.26247,2.26042,2.26235,164400000.0
2005-08-02 23:05:00,2.26213,2.26263,2.26102,2.26152,232599999.0
2005-08-02 23:10:00,2.2613,2.26224,2.2608,2.26104,227500000.0
2005-08-02 23:15:00,2.2609,2.26152,2.26056,2.26152,183400000.0
2005-08-02 23:20:00,2.261,2.26133,2.26043,2.26081,203800000.0
2005-08-02 23:25:00,2.26078,2.26113,2.26032,2.26104,228800000.0
2005-08-02 23:30:00,2.26091,2.26178,2.26019,2.26098,227299999.0
2005-08-02 23:35:00,2.26116,2.26135,2.26003,2.26117,177200000.0
2005-08-02 23:40:00,2.26095,2.26128,2.26008,2.26053,153400000.0
2005-08-02 23:45:00,2.2611,2.2612,2.2601,2.26036,176199999.0
2005-08-02 23:50:00,2.2609,2.26108,2.26027,2.2603,188000000.0
2005-08-02 23:55:00,2.26092,2.26099,2.25991,2.26099,187600000.0
2005-08-03 00:00:00,2.26043,2.26125,2.2602,2.26111,165700000.0
2005-08-03 00:05:00,2.26047,2.2613,2.26014,2.26037,175100000.0
2005-08-03 00:10:00,2.26096,2.26136,2.25984,2.26031,204100000.0
2005-08-03 00:15:00,2.26048,2.26092,2.26016,2.26046,170500001.0
2005-08-03 00:20:00,2.26035,2.26153,2.26024,2.26122,180900000.0
2005-08-03 00:25:00,2.26101,2.26133,2.26055,2.26118,199100000.0
2005-08-03 00:30:00,2.26129,2.26141,2.26058,2.26074,211800000.0
2005-08-03 00:35:00,2.26047,2.26104,2.25978,2.2599,167200000.0
2005-08-03 00:40:00,2.26039,2.26091,2.25985,2.2601,188600000.0
2005-08-03 00:45:00,2.26008,2.26056,2.25996,2.26021,146500000.0
2005-08-03 00:50:00,2.25978,2.26066,2.25963,2.26014,197500000.0
2005-08-03 00:55:00,2.26024,2.26074,2.25962,2.26063,148000000.0
2005-08-03 01:00:00,2.2605,2.26125,2.25987,2.26113,206499999.0
2005-08-03 01:05:00,2.26085,2.26097,2.26008,2.26058,192500000.0
2005-08-03 01:10:00,2.26045,2.26094,2.26006,2.26045,159000000.0
2005-08-03 01:15:00,2.2606,2.26116,2.26009,2.2607,231299999.0
2005-08-03 01:20:00,2.26043,2.26107,2.26,2.26065,190200000.0
2005-08-03 01:25:00,2.26099,2.26131,2.2602,2.26131,225100000.0
2005-08-03 01:30:00,2.26071,2.26139,2.26022,2.26108,220800000.0
2005-08-03 01:35:00,2.26113,2.26171,2.26048,2.26105,199000000.0
2005-08-03 01:40:00,2.26126,2.26135,2.26016,2.26077,207500000.0
2005-08-03 01:45:00,2.26101,2.26189,2.26041,2.26189,169200000.0
2005-08-03 01:50:00,2.26186,2.26235,2.26075,2.26079,214500000.0
2005-08-03 01:55:00,2.26075,2.26187,2.26058,2.26111,151600000.0
2005-08-03 02:00:00,2.26113,2.26141,2.26017,2.26113,170800000.0
2005-08-03 02:05:00,2.2606,2.26172,2.26051,2.26059,211400000.0
2005-08-03 02:10:00,2.25963,2.26153,2.25953,2.26069,187100000.0
2005-08-03 02:15:00,2.2611,2.26177,2.26072,2.26113,143300000.0
2005-08-03 02:20:00,2.26112,2.26189,2.26072,2.26181,196800000.0
2005-08-03 02:25:00,2.26153,2.26187,2.2609,2.26131,161300000.0
2005-08-03 02:30:00,2.26183,2.26201,2.26022,2.2606,168100000.0
2005-08-03 02:35:00,2.26148,2.26198,2.26017,2.26164,166400000.0
2005-08-03 02:40:00,2.26129,2.26205,2.26115,2.26164,208700000.0
2005-08-03 02:45:00,2.26196,2.26238,2.26134,2.26141,165500000.0
2005-08-03 02:50:00,2.26137,2.26207,2.26111,2.26189,124800000.0
2005-08-03 02:55:00,2.26219,2.26305,2.26155,2.26242,155900000.0
2005-08-03 03:00:00,2.26207,2.26284,2.26148,2.2619,140300000.0
2005-08-03 03:05:00,2.26203,2.2623,2.26076,2.26134,128600000.0
2005-08-03 03:10:00,2.2617,2.26232,2.26137,2.26199,198100000.0
2005-08-03 03:15:00,2.26176,2.26204,2.26123,2.26177,178100001.0
2005-08-03 03:20:00,2.26213,2.26271,2.26114,2.26245,198800000.0
2005-08-03 03:25:00,2.26192,2.26202,2.26078,2.26176,168200000.0
2005-08-03 03:30:00,2.2621,2.2622,2.26102,2.26177,166700000.0
2005-08-03 03:35:00,2.26173,2.26287,2.26165,2.26274,214300001.0
2005-08-03 03:40:00,2.263,2.26353,2.26247,2.26296,204900000.0
2005-08-03 03:45:00,2.2627,2.26351,2.26229,2.26244,164400000.0
2005-08-03 03:50:00,2.2626,2.26364,2.26252,2.26266,211300000.0
2005-08-03 03:55:00,2.26275,2.26339,2.26238,2.263,166700000.0
2005-08-03 04:00:00,2.26297,2.2632,2.26231,2.26309,215300000.0
2005-08-03 04:05:00,2.26306,2.26338,2.2618,2.26221,188200000.0
2005-08-03 04:10:00,2.26177,2.26264,2.26112,2.26115,177700000.0
2005-08-03 04:15:00,2.26155,2.26201,2.26112,2.2619,215200000.0
2005-08-03 04:20:00,2.26139,2.26178,2.26091,2.26126,167300000.0
2005-08-03 04:25:00,2.26155,2.26211,2.26125,2.26208,227900000.0
2005-08-03 04:30:00,2.26215,2.26222,2.26104,2.26171,172300000.0
2005-08-03 04:35:00,2.26208,2.2625,2.26132,2.26142,164600000.0
2005-08-03 04:40:00,2.26152,2.26216,2.26113,2.26194,148300000.0
2005-08-03 04:45:00,2.26184,2.26225,2.26124,2.26126,224899999.0
2005-08-03 04:50:00,2.26157,2.26157,2.2608,2.2615,231799999.0
2005-08-03 04:55:00,2.26165,2.26173,2.26047,2.26072,173400000.0
2005-08-03 05:00:00,2.26085,2.26124,2.25953,2.25971,186100000.0
2005-08-03 05:05:00,2.25984,2.26022,2.25945,2.26004,224000001.0
2005-08-03 05:10:00,2.26008,2.26104,2.25967,2.26051,175500000.0
2005-08-03 05:15:00,2.26087,2.26089,2.25941,2.25944,168900000.0
2005-08-03 05:20:00,2.25908,2.2604,2.25908,2.26,164200000.0
2005-08-03 05:25:00,2.26022,2.2604,2.25917,2.25962,199800001.0
2005-08-03 05:30:00,2.2601,2.26035,2.25908,2.26009,194700000.0
2005-08-03 05:35:00,2.26024,2.26081,2.25924,2.2603,144100000.0
2005-08-03 05:40:00,2.25973,2.26079,2.25963,2.26043,215799997.0
2005-08-03 05:45:00,2.26017,2.26074,2.2597,2.26035,198400000.0
2005-08-03 05:50:00,2.25993,2.26052,2.25947,2.26028,227600000.0
2005-08-03 05:55:00,2.25992,2.26069,2.25948,2.26006,190800000.0
2005-08-03 06:00:00,2.25986,2.26131,2.25974,2.26066,170800000.0
2005-08-03 06:05:00,2.26063,2.2612,2.26047,2.26055,136900000.0
2005-08-03 06:10:00,2.26126,2.26165,2.26018,2.26033,216300000.0
2005-08-03 06:15:00,2.26032,2.26161,2.26032,2.26069,157400000.0
2005-08-03 06:20:00,2.2614,2.26151,2.26019,2.26039,179500000.0
2005-08-03 06:25:00,2.26019,2.26101,2.25996,2.25996,146000000.0
2005-08-03 06:30:00,2.2602,2.26078,2.25984,2.26007,220200000.0
2005-08-03 06:35:00,2.26003,2.26106,2.26003,2.26091,178400000.0
2005-08-03 06:40:00,2.26025,2.26113,2.26023,2.26074,168000001.0
2005-08-03 06:45:00,2.26097,2.26119,2.26009,2.26103,170300000.0
2005-08-03 06:50:00,2.26092,2.26108,2.25982,2.2603,159199999.0
2005-08-03 06:55:00,2.26017,2.2606,2.2597,2.26046,202999999.0
2005-08-03 07:00:00,2.26039,2.261,2.25963,2.26057,202400000.0
2005-08-03 07:05:00,2.25981,2.26095,2.25964,2.26001,210300000.0
2005-08-03 07:10:00,2.26008,2.26071,2.25959,2.25959,185700000.0
2005-08-03 07:15:00,2.26045,2.26045,2.25966,2.25986,179000001.0
2005-08-03 07:20:00,2.25956,2.26103,2.25928,2.26103,213400000.0
2005-08-03 07:25:00,2.26082,2.26108,2.26011,2.26085,169600000.0
2005-08-03 07:30:00,2.26085,2.26103,2.25995,2.26058,203900000.0
2005-08-03 07:35:00,2.26076,2.2611,2.26019,2.261,175100000.0
2005-08-03 07:40:00,2.26095,2.26141,2.26034,2.26096,218900000.0
2005-08-03 07:45:00,2.26107,2.26126,2.26064,2.26092,218300000.0
2005-08-03 07:50:00,2.26082,2.2617,2.26049,2.26111,171600000.0
2005-08-03 07:55:00,2.26111,2.26173,2.26064,2.26099,173700000.0
2005-08-03 08:00:00,2.26135,2.26163,2.2608,2.26121,179600000.0
2005-08-03 08:05:00,2.26074,2.26133,2.26032,2.26088,158699999.0
2005-08-03 08:10:00,2.26058,2.26193,2.26058,2.26187,179900000.0
2005-08-03 08:15:00,2.26174,2.26207,2.26045,2.26093,237799998.0
2005-08-03 08:20:00,2.26068,2.26096,2.25976,2.26019,174800000.0
2005-08-03 08:25:00,2.26032,2.26034,2.25848,2.25896,187700000.0
2005-08-03 08:30:00,2.25904,2.25924,2.25814,2.25863,194900000.0
2005-08-03 08:35:00,2.25844,2.25933,2.25819,2.25898,164000000.0
2005-08-03 08:40:00,2.25886,2.25931,2.25781,2.25808,207800000.0
2005-08-03 08:45:00,2.25772,2.25851,2.25707,2.25768,211900000.0
2005-08-03 08:50:00,2.25795,2.25885,2.25767,2.25834,175300000.0
2005-08-03 08:55:00,2.25825,2.25868,2.25715,2.25748,208900000.0
2005-08-03 09:00:00,2.25762,2.2582,2.25711,2.258,147700000.0
2005-08-03 09:05:00,2.25758,2.25858,2.25758,2.25834,192700000.0
2005-08-03 09:10:00,2.25801,2.25858,2.25748,2.25796,208999999.0
2005-08-03 09:15:00,2.25803,2.2582,2.25609,2.2563,197500000.0
2005-08-03 09:20:00,2.25605,2.25794,2.25596,2.25793,186000000.0
2005-08-03 09:25:00,2.25795,2.25795,2.25695,2.25744,179700000.0
2005-08-03 09:30:00,2.25737,2.25792,2.25705,2.25735,200900000.0
2005-08-03 09:35:00,2.25751,2.25775,2.25685,2.25735,205200000.0
2005-08-03 09:40:00,2.25714,2.25754,2.25662,2.25684,137600000.0
2005-08-03 09:45:00,2.25672,2.25756,2.25651,2.25711,230200000.0
2005-08-03 09:50:00,2.25697,2.25749,2.25643,2.25684,211600000.0
2005-08-03 09:55:00,2.25703,2.25745,2.25667,2.25667,164600000.0
2005-08-03 10:00:00,2.25665,2.25721,2.25603,2.2564,197700000.0
2005-08-03 10:05:00,2.2564,2.2567,2.25596,2.25609,214200000.0
2005-08-03 10:10:00,2.25591,2.25678,2.25566,2.25634,137100000.0
2005-08-03 10:15:00,2.25648,2.25678,2.25572,2.25602,195900000.0
2005-08-03 10:20:00,2.25604,2.25632,2.2552,2.2554,203500000.0
2005-08-03 10:25:00,2.2553,2.2557,2.25493,2.25544,185000000.0
2005-08-03 10:30:00,2.2562,2.25764,2.25553,2.25684,211100000.0
2005-08-03 10:35:00,2.25702,2.25746,2.25645,2.25673,206600000.0
2005-08-03 10:40:00,2.25714,2.25714,2.2558,2.25637,169500000.0
2005-08-03 10:45:00,2.25628,2.2567,2.25577,2.25661,158000000.0
2005-08-03 10:50:00,2.25628,2.25663,2.25578,2.25602,216199999.0
2005-08-03 10:55:00,2.25608,2.25638,2.25501,2.25537,219000000.0
2005-08-03 11:00:00,2.25501,2.25583,2.25082,2.25148,218900000.0
2005-08-03 11:05:00,2.25118,2.25256,2.25095,2.2513,147800000.0
2005-08-03 11:10:00,2.25105,2.2533,2.25105,2.25301,208100000.0
2005-08-03 11:15:00,2.25297,2.25464,2.25259,2.25411,179900000.0
2005-08-03 11:20:00,2.25353,2.25437,2.25252,2.25252,175400000.0
2005-08-03 11:25:00,2.25223,2.25383,2.25197,2.25325,229900000.0
2005-08-03 11:30:00,2.25338,2.25436,2.25297,2.25323,221099999.0
2005-08-03 11:35:00,2.2533,2.2542,2.25258,2.25378,203800000.0
2005-08-03 11:40:00,2.25378,2.25609,2.25363,2.25534,209200001.0
2005-08-03 11:45:00,2.25526,2.25693,2.25498,2.2565,205000001.0
2005-08-03 11:50:00,2.2564,2.25725,2.25532,2.25706,163900000.0
2005-08-03 11:55:00,2.25739,2.25754,2.25624,2.25654,170800000.0
2005-08-03 12:00:00,2.25622,2.25657,2.25517,2.25569,176900000.0
2005-08-03 12:05:00,2.25547,2.25573,2.2549,2.25525,183400000.0
2005-08-03 12:10:00,2.2554,2.25552,2.25384,2.2553,170100000.0
2005-08-03 12:15:00,2.25531,2.25553,2.25439,2.25518,185600000.0
2005-08-03 12:20:00,2.25522,2.25522,2.25407,2.25467,186600000.0
2005-08-03 12:25:00,2.25425,2.25472,2.25343,2.25395,207100000.0
2005-08-03 12:30:00,2.25345,2.25429,2.25321,2.25364,170900000.0
2005-08-03 12:35:00,2.25357,2.25408,2.25301,2.25395,228600000.0
2005-08-03 12:40:00,2.25379,2.25435,2.25337,2.25414,198700000.0
2005-08-03 12:45:00,2.25427,2.25442,2.25303,2.25352,206400000.0
2005-08-03 12:50:00,2.25397,2.25437,2.2528,2.25348,165100000.0
2005-08-03 12:55:00,2.25342,2.25366,2.25283,2.25322,202800000.0
2005-08-03 13:00:00,2.25333,2.25476,2.25263,2.25448,216400000.0
2005-08-03 13:05:00,2.25478,2.25491,2.25417,2.25454,185800000.0
2005-08-03 13:10:00,2.25396,2.25474,2.25356,2.25461,204600000.0
2005-08-03 13:15:00,2.25423,2.25458,2.25358,2.25403,214500000.0
2005-08-03 13:20:00,2.25425,2.25547,2.25425,2.25493,155900000.0
2005-08-03 13:25:00,2.25445,2.25529,2.25443,2.25481,188700000.0
2005-08-03 13:30:00,2.25476,2.25574,2.25443,2.25534,170800000.0
2005-08-03 13:35:00,2.25522,2.25556,2.25432,2.25505,239900000.0
2005-08-03 13:40:00,2.25512,2.25521,2.25393,2.2542,196499998.0
2005-08-03 13:45:00,2.2544,2.25592,2.25411,2.2555,164100000.0
2005-08-03 13:50:00,2.25568,2.25619,2.25519,2.25533,166700000.0
2005-08-03 13:55:00,2.25482,2.25614,2.25482,2.25546,202600001.0
2005-08-03 14:00:00,2.25548,2.25557,2.25393,2.25454,175700000.0
2005-08-03 14:05:00,2.25424,2.25453,2.25351,2.25415,204000000.0
2005-08-03 14:10:00,2.2535,2.25505,2.2535,2.25493,175200000.0
2005-08-03 14:15:00,2.25475,2.25498,2.25337,2.25337,175900000.0
2005-08-03 14:20:00,2.25392,2.25392,2.25152,2.25195,181700000.0
2005-08-03 14:25:00,2.25205,2.25242,2.25128,2.25143,206300000.0
2005-08-03 14:30:00,2.25159,2.25237,2.25126,2.25211,210200001.0
2005-08-03 14:35:00,2.25201,2.25255,2.25181,2.25184,182700001.0
2005-08-03 14:40:00,2.25187,2.25255,2.25084,2.25102,171100000.0
2005-08-03 14:45:00,2.25114,2.25121,2.24953,2.24958,169400000.0
2005-08-03 14:50:00,2.24957,2.25082,2.24957,2.25059,214200000.0
2005-08-03 14:55:00,2.25018,2.2509,2.24999,2.25081,219600000.0
2005-08-03 15:00:00,2.25085,2.2513,2.25013,2.25109,158000000.0
2005-08-03 15:05:00,2.2511,2.25182,2.25094,2.25182,155600000.0
2005-08-03 15:10:00,2.2518,2.25228,2.2512,2.25188,192400003.0
2005-08-03 15:15:00,2.25203,2.25262,2.25148,2.25218,186800000.0
2005-08-03 15:20:00,2.25236,2.25249,2.25135,2.25197,155100000.0
2005-08-03 15:25:00,2.25183,2.25275,2.25152,2.25228,187200000.0
2005-08-03 15:30:00,2.25226,2.25268,2.25178,2.25234,168300000.0
2005-08-03 15:35:00,2.25279,2.25287,2.25199,2.25226,234999999.0
2005-08-03 15:40:00,2.25227,2.25242,2.25143,2.25163,166200000.0
2005-08-03 15:45:00,2.25189,2.25252,2.25145,2.25145,187600000.0
2005-08-03 15:50:00,2.25121,2.25262,2.25117,2.25236,202200000.0
2005-08-03 15:55:00,2.25246,2.25281,2.25175,2.25216,179900000.0
2005-08-03 16:00:00,2.25244,2.25244,2.25092,2.25156,175600000.0
2005-08-03 16:05:00,2.25131,2.25215,2.2506,2.25167,169400000.0
2005-08-03 16:10:00,2.25123,2.25201,2.25082,2.25122,230100000.0
2005-08-03 16:15:00,2.25122,2.25157,2.25014,2.25083,187000000.0
2005-08-03 16:20:00,2.25082,2.25198,2.2505,2.25062,182300000.0
2005-08-03 16:25:00,2.25092,2.25098,2.24972,2.25046,181400000.0
2005-08-03 16:30:00,2.25018,2.25096,2.24973,2.25071,205600001.0
2005-08-03 16:35:00,2.25016,2.25118,2.25015,2.251,164600000.0
2005-08-03 16:40:00,2.25118,2.25153,2.25055,2.251,181000000.0
2005-08-03 16:45:00,2.25093,2.25137,2.25042,2.25121,195300000.0
2005-08-03 16:50:00,2.25061,2.25108,2.24978,2.24982,206300000.0
2005-08-03 16:55:00,2.25007,2.25076,2.24953,2.25072,212600000.0
2005-08-03 17:00:00,2.25047,2.25125,2.24967,2.24988,206500000.0
2005-08-03 17:05:00,2.24993,2.25012,2.24794,2.24869,167400000.0
2005-08-03 17:10:00,2.2486,2.249,2.24792,2.24859,193900000.0
2005-08-03 17:15:00,2.24853,2.24928,2.24836,2.24904,169300000.0
2005-08-03 17:20:00,2.24909,2.2493,2.2473,2.24753,217600000.0
2005-08-03 17:25:00,2.24696,2.24809,2.24609,2.24653,211800000.0
2005-08-03 17:30:00,2.24643,2.24757,2.24578,2.24652,169100000.0
2005-08-03 17:35:00,2.24637,2.24699,2.24603,2.24664,190800000.0
2005-08-03 17:40:00,2.24715,2.24723,2.24579,2.24677,179199999.0
2005-08-03 17:45:00,2.247,2.24715,2.24576,2.24576,195000000.0
2005-08-03 17:50:00,2.24587,2.24649,2.24545,2.24631,175799999.0
2005-08-03 17:55:00,2.24647,2.24689,2.24575,2.24604,185500000.0
2005-08-03 18:00:00,2.24627,2.24642,2.24514,2.24569,1435400000.0
2005-08-03 18:05:00,2.2457,2.24612,2.24481,2.24537,1746000001.0
2005-08-03 18:10:00,2.2452,2.24555,2.24306,2.24349,1230200000.0
2005-08-03 18:15:00,2.24365,2.24442,2.24273,2.24415,1403500000.0
2005-08-03 18:20:00,2.24433,2.24509,2.24344,2.24429,1249999999.0
2005-08-03 18:25:00,2.24437,2.24493,2.24364,2.24429,1359900000.0
2005-08-03 18:30:00,2.24378,2.24445,2.24289,2.24341,1365600000.0
2005-08-03 18:35:00,2.24318,2.24382,2.24198,2.24287,568600001.0
2005-08-03 18:40:00,2.24265,2.24363,2.24219,2.24278,673899999.0
2005-08-03 18:45:00,2.24301,2.2434,2.24231,2.24301,285400000.0
2005-08-03 18:50:00,2.24289,2.24332,2.24191,2.24238,606800000.0
2005-08-03 18:55:00,2.2423,2.24306,2.24192,2.24228,782600001.0
2005-08-03 19:00:00,2.24268,2.24291,2.24179,2.24258,473200000.0
2005-08-03 19:05:00,2.24266,2.2434,2.24191,2.24272,715300000.0
2005-08-03 19:10:00,2.24247,2.24321,2.24224,2.24285,445200000.0
2005-08-03 19:15:00,2.24302,2.24324,2.24202,2.24236,422899999.0
2005-08-03 19:20:00,2.24253,2.24403,2.24193,2.24366,517700000.0
2005-08-03 19:25:00,2.2438,2.24403,2.24283,2.2434,518100000.0
2005-08-03 19:30:00,2.2435,2.24388,2.24284,2.24363,574600000.0
2005-08-03 19:35:00,2.24342,2.24443,2.24262,2.243,391900000.0
2005-08-03 19:40:00,2.24315,2.24432,2.24286,2.24364,416700000.0
2005-08-03 19:45:00,2.24338,2.24518,2.24301,2.24507,430400001.0
2005-08-03 19:50:00,2.24467,2.24582,2.24428,2.24468,288200000.0
2005-08-03 19:55:00,2.24505,2.24535,2.24432,2.2444,434100000.0
2005-08-03 20:00:00,2.24463,2.24544,2.24423,2.24489,248100000.0
2005-08-03 20:05:00,2.24495,2.24505,2.24399,2.24435,262000000.0
2005-08-03 20:10:00,2.24454,2.24483,2.2439,2.24438,517300000.0
2005-08-03 20:15:00,2.24417,2.2446,2.243,2.24458,581600000.0
2005-08-03 20:20:00,2.24381,2.24451,2.24269,2.24379,582400000.0
2005-08-03 20:25:00,2.24423,2.24507,2.24317,2.24442,911300001.0
2005-08-03 20:30:00,2.24424,2.24501,2.24391,2.24413,1096000001.0
2005-08-03 20:35:00,2.24469,2.24473,2.24348,2.24461,562999999.0
2005-08-03 20:40:00,2.24427,2.24514,2.24368,2.24471,671900000.0
2005-08-03 20:45:00,2.24442,2.24491,2.24344,2.24395,580300002.0
2005-08-03 20:50:00,2.2434,2.24508,2.2434,2.24463,782700000.0
2005-08-03 20:55:00,2.24448,2.24475,2.24342,2.24389,1069000001.0
2005-08-03 21:00:00,2.24398,2.24427,2.24261,2.2435,813699999.0
2005-08-03 21:05:00,2.2433,2.24363,2.24218,2.24279,283900001.0
2005-08-03 21:10:00,2.2427,2.24377,2.24256,2.2431,471200000.0
2005-08-03 21:15:00,2.2431,2.24435,2.24295,2.24357,692500000.0
2005-08-03 21:20:00,2.24385,2.24446,2.24337,2.24403,777199997.0
2005-08-03 21:25:00,2.24398,2.24454,2.24359,2.24428,281500000.0
2005-08-03 21:30:00,2.24382,2.24459,2.24338,2.244,489300000.0
2005-08-03 21:35:00,2.2442,2.24443,2.24353,2.24421,273200000.0
2005-08-03 21:40:00,2.2442,2.24453,2.24314,2.24398,389500000.0
2005-08-03 21:45:00,2.24401,2.24401,2.2429,2.24338,426400000.0
2005-08-03 21:50:00,2.2433,2.24391,2.2427,2.24288,290000000.0
2005-08-03 21:55:00,2.243,2.24316,2.24174,2.24194,367900000.0
2005-08-03 22:00:00,2.24168,2.24299,2.24128,2.24208,382600000.0
2005-08-03 22:05:00,2.242,2.24206,2.24063,2.24172,221300000.0
2005-08-03 22:10:00,2.24146,2.24199,2.24037,2.24096,202300000.0
2005-08-03 22:15:00,2.24104,2.24186,2.24067,2.24139,380100000.0
2005-08-03 22:20:00,2.24148,2.24188,2.24072,2.24095,299700000.0
2005-08-03 22:25:00,2.24096,2.24145,2.24047,2.2408,307100000.0
2005-08-03 22:30:00,2.24088,2.2414,2.24029,2.2411,343399999.0
2005-08-03 22:35:00,2.24054,2.2414,2.24022,2.2403,228800000.0
2005-08-03 22:40:00,2.24124,2.24167,2.24069,2.24135,339400000.0
2005-08-03 22:45:00,2.24103,2.24142,2.24038,2.2414,315600000.0
2005-08-03 22:50:00,2.24116,2.24158,2.24057,2.24145,261300000.0
2005-08-03 22:55:00,2.24126,2.24191,2.24112,2.24141,158800000.0
2005-08-03 23:00:00,2.24131,2.24187,2.24107,2.24156,173700001.0
2005-08-03 23:05:00,2.2418,2.2418,2.24085,2.24124,162800000.0
2005-08-03 23:10:00,2.24137,2.24157,2.24029,2.24099,123900000.0
2005-08-03 23:15:00,2.24117,2.24127,2.23991,2.24052,191700001.0
2005-08-03 23:20:00,2.24065,2.24163,2.24046,2.24116,200000000.0
2005-08-03 23:25:00,2.241,2.24145,2.24078,2.24135,165300000.0
2005-08-03 23:30:00,2.24103,2.24116,2.24013,2.24036,181600000.0
2005-08-03 23:35:00,2.24033,2.24126,2.24033,2.24051,231100000.0
2005-08-03 23:40:00,2.24103,2.24171,2.24062,2.24077,205600000.0
2005-08-03 23:45:00,2.24118,2.24176,2.24076,2.24171,225700000.0
2005-08-03 23:50:00,2.24184,2.24184,2.24078,2.24132,172300001.0
2005-08-03 23:55:00,2.24113,2.24156,2.2405,2.2413,203500000.0
2005-08-04 00:00:00,2.24117,2.24169,2.24098,2.24167,224300000.0
2005-08-04 00:05:00,2.24134,2.2417,2.24054,2.24115,195400000.0
2005-08-04 00:10:00,2.24087,2.24195,2.24082,2.24112,194700000.0
2005-08-04 00:15:00,2.24144,2.24169,2.24071,2.2413,234100000.0
2005-08-04 00:20:00,2.24114,2.2419,2.24029,2.2413,198400000.0
2005-08-04 00:25:00,2.24111,2.242,2.2408,2.2408,189300000.0
2005-08-04 00:30:00,2.2415,2.24176,2.24063,2.2413,182700000.0
2005-08-04 00:35:00,2.24134,2.24198,2.24097,2.24153,189400000.0
2005-08-04 00:40:00,2.24156,2.24189,2.2411,2.24132,161000000.0
2005-08-04 00:45:00,2.24147,2.24198,2.24095,2.24149,213200000.0
2005-08-04 00:50:00,2.24143,2.24181,2.24115,2.24175,187000000.0
2005-08-04 00:55:00,2.24125,2.24238,2.24125,2.24215,165500000.0
2005-08-04 01:00:00,2.24177,2.24278,2.24168,2.24268,210299999.0
2005-08-04 01:05:00,2.24309,2.24339,2.24234,2.2427,204600000.0
2005-08-04 01:10:00,2.24309,2.24341,2.2426,2.24267,166500000.0
2005-08-04 01:15:00,2.24302,2.2436,2.24263,2.24286,149200000.0
2005-08-04 01:20:00,2.24357,2.24392,2.243,2.24319,185000000.0
2005-08-04 01:25:00,2.24273,2.24408,2.24273,2.24402,191900000.0
2005-08-04 01:30:00,2.2441,2.24425,2.24326,2.24349,219400000.0
2005-08-04 01:35:00,2.24378,2.24422,2.24347,2.24383,218200000.0
2005-08-04 01:40:00,2.24386,2.24495,2.24361,2.24392,186599999.0
2005-08-04 01:45:00,2.24331,2.24422,2.24324,2.24333,169000000.0
2005-08-04 01:50:00,2.24342,2.24424,2.24312,2.2438,184700000.0
2005-08-04 01:55:00,2.24367,2.24431,2.24314,2.24387,161700000.0
2005-08-04 02:00:00,2.24395,2.24419,2.24306,2.24396,199300001.0
2005-08-04 02:05:00,2.24398,2.24465,2.24369,2.24408,216700000.0
2005-08-04 02:10:00,2.24442,2.24467,2.24358,2.24364,164100000.0
2005-08-04 02:15:00,2.24426,2.24446,2.24319,2.24368,179300000.0
2005-08-04 02:20:00,2.24392,2.24415,2.24311,2.24344,167400000.0
2005-08-04 02:25:00,2.24352,2.24383,2.24264,2.24286,218000000.0
2005-08-04 02:30:00,2.24303,2.24388,2.24276,2.24379,153300000.0
2005-08-04 02:35:00,2.24363,2.24504,2.24354,2.24459,169600000.0
2005-08-04 02:40:00,2.24444,2.24503,2.2442,2.24467,181100000.0
2005-08-04 02:45:00,2.24477,2.24558,2.24435,2.245,215500000.0
2005-08-04 02:50:00,2.24467,2.24548,2.2444,2.24536,148600000.0
2005-08-04 02:55:00,2.24516,2.24579,2.24479,2.2454,200300000.0
2005-08-04 03:00:00,2.24529,2.24561,2.24432,2.24461,165100000.0
2005-08-04 03:05:00,2.24433,2.24485,2.24347,2.24437,211399999.0
2005-08-04 03:10:00,2.24442,2.24465,2.24297,2.24362,173800000.0
2005-08-04 03:15:00,2.24323,2.24339,2.24127,2.24127,191400000.0
2005-08-04 03:20:00,2.24172,2.24243,2.23992,2.24004,185400000.0
2005-08-04 03:25:00,2.24033,2.24175,2.2403,2.24137,185100000.0
2005-08-04 03:30:00,2.24111,2.24208,2.24088,2.24157,221000000.0
2005-08-04 03:35:00,2.24152,2.24312,2.24125,2.24302,175700000.0
2005-08-04 03:40:00,2.2426,2.24356,2.24232,2.24323,193800000.0
2005-08-04 03:45:00,2.24312,2.24478,2.24302,2.24435,169800000.0
2005-08-04 03:50:00,2.24437,2.24451,2.24371,2.24419,191900000.0
2005-08-04 03:55:00,2.24424,2.24474,2.24375,2.24429,203800000.0
2005-08-04 04:00:00,2.24471,2.24515,2.24435,2.24505,175900000.0
2005-08-04 04:05:00,2.24501,2.24507,2.24421,2.24489,190000000.0
2005-08-04 04:10:00,2.2442,2.24521,2.24418,2.24504,156900000.0
2005-08-04 04:15:00,2.24505,2.24525,2.24428,2.24494,152500000.0
2005-08-04 04:20:00,2.2449,2.24521,2.24425,2.24465,209600001.0
2005-08-04 04:25:00,2.24499,2.24529,2.24413,2.24446,174100000.0
2005-08-04 04:30:00,2.24477,2.24487,2.24377,2.24453,175500000.0
2005-08-04 04:35:00,2.24412,2.24483,2.24331,2.24344,232699999.0
2005-08-04 04:40:00,2.24352,2.24446,2.24315,2.24387,191800000.0
2005-08-04 04:45:00,2.24374,2.24429,2.24334,2.24355,197800000.0
2005-08-04 04:50:00,2.24345,2.24406,2.24305,2.24347,171300000.0
2005-08-04 04:55:00,2.2434,2.24443,2.24291,2.24443,152500000.0
2005-08-04 05:00:00,2.24362,2.24448,2.24331,2.24448,198300001.0
2005-08-04 05:05:00,2.24423,2.24505,2.24368,2.24505,195700001.0
2005-08-04 05:10:00,2.24418,2.24496,2.24407,2.24448,164300000.0
2005-08-04 05:15:00,2.24462,2.24571,2.2441,2.24548,187800000.0
2005-08-04 05:20:00,2.24455,2.24536,2.24444,2.24448,196800000.0
2005-08-04 05:25:00,2.2448,2.24538,2.24441,2.2452,158700000.0
2005-08-04 05:30:00,2.24546,2.24579,2.24471,2.24516,188000000.0
2005-08-04 05:35:00,2.2452,2.2458,2.24487,2.24559,215800000.0
2005-08-04 05:40:00,2.24531,2.24616,2.24531,2.24565,195800000.0
2005-08-04 05:45:00,2.24545,2.24631,2.24528,2.24571,194400000.0
2005-08-04 05:50:00,2.24563,2.2464,2.24524,2.24633,171500000.0
2005-08-04 05:55:00,2.24645,2.24658,2.2455,2.24637,127900000.0
2005-08-04 06:00:00,2.24626,2.24689,2.24571,2.24638,169000002.0
2005-08-04 06:05:00,2.2462,2.2471,2.24607,2.24656,186600000.0
2005-08-04 06:10:00,2.24707,2.24714,2.24598,2.2466,204200000.0
2005-08-04 06:15:00,2.24644,2.24701,2.24613,2.2467,166200000.0
2005-08-04 06:20:00,2.2467,2.24718,2.2463,2.24678,186499999.0
2005-08-04 06:25:00,2.24676,2.24718,2.24606,2.24653,163000000.0
2005-08-04 06:30:00,2.2465,2.24726,2.2465,2.24725,176600000.0
2005-08-04 06:35:00,2.24723,2.24737,2.24649,2.24668,179500000.0
2005-08-04 06:40:00,2.2466,2.24715,2.24617,2.24686,191899999.0
2005-08-04 06:45:00,2.24585,2.24748,2.24585,2.24629,191399998.0
2005-08-04 06:50:00,2.24637,2.24703,2.24609,2.24683,150700000.0
2005-08-04 06:55:00,2.24692,2.24704,2.2462,2.24679,232800000.0
2005-08-04 07:00:00,2.24685,2.24695,2.246,2.24647,186000000.0
2005-08-04 07:05:00,2.24657,2.24705,2.24593,2.24655,188400001.0
2005-08-04 07:10:00,2.24558,2.24665,2.24558,2.2465,178800000.0
2005-08-04 07:15:00,2.24632,2.24632,2.24551,2.2462,142900000.0
2005-08-04 07:20:00,2.24635,2.24678,2.24552,2.24612,199900000.0
2005-08-04 07:25:00,2.24617,2.24646,2.24543,2.24583,169299999.0
2005-08-04 07:30:00,2.2456,2.24584,2.24451,2.2452,192000000.0
2005-08-04 07:35:00,2.24523,2.24528,2.24396,2.24452,194100000.0
2005-08-04 07:40:00,2.2445,2.24455,2.24332,2.24377,152600000.0
2005-08-04 07:45:00,2.24372,2.24434,2.2435,2.24399,146000000.0
2005-08-04 07:50:00,2.24416,2.24489,2.24395,2.24458,150400000.0
2005-08-04 07:55:00,2.24452,2.24468,2.24377,2.24433,168500000.0
2005-08-04 08:00:00,2.24436,2.2447,2.24328,2.2436,209800000.0
2005-08-04 08:05:00,2.24369,2.2442,2.24318,2.2435,203900000.0
2005-08-04 08:10:00,2.24321,2.24493,2.24321,2.24384,177800000.0
2005-08-04 08:15:00,2.24392,2.245,2.2436,2.24443,200600001.0
2005-08-04 08:20:00,2.24454,2.24507,2.24398,2.24482,151400000.0
2005-08-04 08:25:00,2.24507,2.24517,2.24418,2.24455,178900001.0
2005-08-04 08:30:00,2.24402,2.24503,2.24402,2.24428,190600000.0
2005-08-04 08:35:00,2.24418,2.2448,2.24379,2.24454,205800000.0
2005-08-04 08:40:00,2.24448,2.24494,2.24331,2.24467,147100001.0
2005-08-04 08:45:00,2.24464,2.24479,2.2439,2.24435,153100000.0
2005-08-04 08:50:00,2.24408,2.24502,2.24383,2.24391,179300000.0
2005-08-04 08:55:00,2.2439,2.24447,2.24324,2.24372,185400000.0
2005-08-04 09:00:00,2.24426,2.24455,2.24246,2.24267,199900000.0
2005-08-04 09:05:00,2.24236,2.24292,2.24201,2.2426,176500000.0
2005-08-04 09:10:00,2.24278,2.24314,2.24154,2.24223,172700000.0
2005-08-04 09:15:00,2.24226,2.24293,2.24205,2.24236,183700000.0
2005-08-04 09:20:00,2.24236,2.24349,2.24214,2.24254,186900000.0
2005-08-04 09:25:00,2.24254,2.24353,2.24207,2.24353,179699999.0
2005-08-04 09:30:00,2.24333,2.24397,2.24306,2.24343,181300000.0
2005-08-04 09:35:00,2.24366,2.24386,2.24285,2.24301,203100000.0
2005-08-04 09:40:00,2.24285,2.24384,2.24268,2.2433,226800001.0
2005-08-04 09:45:00,2.24302,2.24379,2.24252,2.24311,197800000.0
2005-08-04 09:50:00,2.24266,2.24387,2.24251,2.24347,157300000.0
2005-08-04 09:55:00,2.24365,2.244,2.24331,2.24375,161200000.0
2005-08-04 10:00:00,2.24394,2.24406,2.24323,2.24338,169100000.0
2005-08-04 10:05:00,2.24351,2.24376,2.24277,2.24345,223400000.0
2005-08-04 10:10:00,2.24331,2.24381,2.24306,2.24309,211100000.0
2005-08-04 10:15:00,2.24351,2.24434,2.24304,2.24305,174400000.0
2005-08-04 10:20:00,2.24453,2.24483,2.24267,2.24343,190800000.0
2005-08-04 10:25:00,2.24322,2.24386,2.24193,2.24234,201500000.0
2005-08-04 10:30:00,2.24229,2.243,2.24168,2.2427,170499999.0
2005-08-04 10:35:00,2.24295,2.2433,2.24182,2.24249,188700000.0
2005-08-04 10:40:00,2.24249,2.24298,2.24211,2.24211,191099999.0
2005-08-04 10:45:00,2.2428,2.24355,2.24153,2.24196,250999998.0
2005-08-04 10:50:00,2.24213,2.24286,2.24176,2.24265,189600000.0
2005-08-04 10:55:00,2.24279,2.24319,2.24222,2.24299,170800000.0
2005-08-04 11:00:00,2.24308,2.24368,2.24257,2.24292,171000000.0
2005-08-04 11:05:00,2.24273,2.24341,2.24233,2.2434,169700000.0
2005-08-04 11:10:00,2.24346,2.24372,2.24267,2.24348,201900000.0
2005-08-04 11:15:00,2.24338,2.24383,2.24314,2.2437,222100000.0
2005-08-04 11:20:00,2.24375,2.24428,2.24303,2.2432,236800000.0
2005-08-04 11:25:00,2.24327,2.24532,2.24315,2.24505,202199999.0
2005-08-04 11:30:00,2.24467,2.24643,2.24467,2.24637,178900000.0
2005-08-04 11:35:00,2.24613,2.24717,2.24606,2.24619,227300001.0
2005-08-04 11:40:00,2.24598,2.24671,2.24578,2.24601,166600000.0
2005-08-04 11:45:00,2.24581,2.24607,2.24496,2.24564,157300000.0
2005-08-04 11:50:00,2.24558,2.24625,2.24507,2.24573,213300000.0
2005-08-04 11:55:00,2.24552,2.24732,2.24541,2.24686,192100000.0
2005-08-04 12:00:00,2.24735,2.24754,2.24547,2.24559,160200000.0
2005-08-04 12:05:00,2.24565,2.24624,2.24504,2.246,168900000.0
2005-08-04 12:10:00,2.24617,2.24627,2.24463,2.24468,146500000.0
2005-08-04 12:15:00,2.24496,2.24553,2.24399,2.24399,195700000.0
2005-08-04 12:20:00,2.24412,2.24421,2.24244,2.24323,137100000.0
2005-08-04 12:25:00,2.24374,2.24425,2.2427,2.24399,216100000.0
2005-08-04 12:30:00,2.24442,2.24447,2.24144,2.24144,182600000.0
2005-08-04 12:35:00,2.24124,2.24273,2.2409,2.24218,176900000.0
2005-08-04 12:40:00,2.24275,2.24294,2.24189,2.24276,226199999.0
2005-08-04 12:45:00,2.24324,2.24362,2.24266,2.24343,188100000.0
2005-08-04 12:50:00,2.24331,2.24358,2.24271,2.24334,185800000.0
2005-08-04 12:55:00,2.2433,2.24459,2.24321,2.24454,161300000.0
2005-08-04 13:00:00,2.24491,2.24571,2.2419,2.24286,224600000.0
2005-08-04 13:05:00,2.24325,2.24642,2.24277,2.24584,176800000.0
2005-08-04 13:10:00,2.24579,2.24682,2.24517,2.24556,184900001.0
2005-08-04 13:15:00,2.24536,2.24548,2.24413,2.24451,231300001.0
2005-08-04 13:20:00,2.24452,2.24478,2.24398,2.24467,188100000.0
2005-08-04 13:25:00,2.24434,2.24459,2.2437,2.2439,172300000.0
2005-08-04 13:30:00,2.24409,2.24419,2.24306,2.24316,218000000.0
2005-08-04 13:35:00,2.24328,2.24387,2.2427,2.24318,185900000.0
2005-08-04 13:40:00,2.24279,2.24348,2.24238,2.24238,216700000.0
2005-08-04 13:45:00,2.24329,2.24408,2.24303,2.24371,150500000.0
2005-08-04 13:50:00,2.24374,2.2446,2.24334,2.24444,203900000.0
2005-08-04 13:55:00,2.24475,2.245,2.24424,2.2444,229700000.0
2005-08-04 14:00:00,2.24433,2.24453,2.24367,2.24429,154800000.0
2005-08-04 14:05:00,2.24399,2.24425,2.24344,2.24375,190199999.0
2005-08-04 14:10:00,2.24378,2.24424,2.24326,2.24411,227900000.0
2005-08-04 14:15:00,2.24415,2.24437,2.24344,2.24407,184400000.0
2005-08-04 14:20:00,2.24448,2.24454,2.24326,2.24378,182000000.0
2005-08-04 14:25:00,2.24348,2.24399,2.24282,2.24327,215000000.0
2005-08-04 14:30:00,2.24386,2.24397,2.24312,2.24359,177700000.0
2005-08-04 14:35:00,2.24362,2.24447,2.24348,2.24418,190199998.0
2005-08-04 14:40:00,2.24418,2.24473,2.24388,2.24473,198099999.0
2005-08-04 14:45:00,2.24492,2.24497,2.24396,2.24431,186900000.0
2005-08-04 14:50:00,2.24436,2.24444,2.24283,2.24349,180400000.0
2005-08-04 14:55:00,2.24385,2.24388,2.24269,2.24321,230700001.0
2005-08-04 15:00:00,2.24329,2.24351,2.24262,2.24334,191300000.0
2005-08-04 15:05:00,2.24323,2.24336,2.24234,2.24239,169800000.0
2005-08-04 15:10:00,2.24265,2.24386,2.24242,2.24383,196000000.0
2005-08-04 15:15:00,2.24432,2.24432,2.2432,2.2435,193000000.0
2005-08-04 15:20:00,2.2433,2.24448,2.24302,2.24318,149700000.0
2005-08-04 15:25:00,2.24295,2.24336,2.24202,2.24243,195700000.0
2005-08-04 15:30:00,2.24269,2.24313,2.24237,2.24272,203399999.0
2005-08-04 15:35:00,2.24241,2.24264,2.24187,2.24242,165700000.0
2005-08-04 15:40:00,2.24274,2.24279,2.24161,2.24233,177200000.0
2005-08-04 15:45:00,2.24217,2.24302,2.2419,2.2419,240700000.0
2005-08-04 15:50:00,2.24184,2.24267,2.24174,2.24213,235100000.0
2005-08-04 15:55:00,2.24251,2.24369,2.24181,2.24342,217700000.0
2005-08-04 16:00:00,2.24332,2.24364,2.24209,2.24268,184400000.0
2005-08-04 16:05:00,2.24255,2.24312,2.24208,2.24241,188900000.0
2005-08-04 16:10:00,2.24233,2.24308,2.24177,2.24301,215600000.0
2005-08-04 16:15:00,2.24325,2.24344,2.24243,2.24311,191900000.0
2005-08-04 16:20:00,2.24337,2.24421,2.24283,2.24359,174500001.0
2005-08-04 16:25:00,2.24386,2.24386,2.2428,2.24332,228200000.0
2005-08-04 16:30:00,2.2434,2.24344,2.24132,2.24215,178200000.0
2005-08-04 16:35:00,2.24205,2.24233,2.24067,2.24122,186700000.0
2005-08-04 16:40:00,2.24152,2.24161,2.24028,2.24045,173800000.0
2005-08-04 16:45:00,2.24075,2.2418,2.24063,2.24162,174800000.0
2005-08-04 16:50:00,2.24182,2.24186,2.24103,2.2412,205300000.0
2005-08-04 16:55:00,2.2414,2.24154,2.24053,2.24071,184800000.0
2005-08-04 17:00:00,2.2407,2.24187,2.24058,2.24129,204100000.0
2005-08-04 17:05:00,2.24123,2.24153,2.24029,2.24063,201600000.0
2005-08-04 17:10:00,2.24071,2.24101,2.23934,2.2398,175600000.0
2005-08-04 17:15:00,2.23998,2.24038,2.2388,2.2388,175600001.0
2005-08-04 17:20:00,2.23905,2.23968,2.23838,2.23941,220700000.0
2005-08-04 17:25:00,2.23928,2.23986,2.23905,2.23946,228700000.0
2005-08-04 17:30:00,2.2395,2.23969,2.23814,2.23941,207100000.0
2005-08-04 17:35:00,2.23977,2.24058,2.23885,2.23984,177000000.0
2005-08-04 17:40:00,2.24027,2.24088,2.24002,2.24002,190800000.0
2005-08-04 17:45:00,2.24044,2.24064,2.23933,2.24,176800000.0
2005-08-04 17:50:00,2.24011,2.24029,2.23933,2.24003,169300000.0
2005-08-04 17:55:00,2.2397,2.24031,2.23912,2.2392,250300000.0
2005-08-04 18:00:00,2.23906,2.24022,2.23872,2.23998,1427400001.0
2005-08-04 18:05:00,2.23971,2.2406,2.23853,2.23932,1834400001.0
2005-08-04 18:10:00,2.23888,2.23975,2.23828,2.2386,1128700000.0
2005-08-04 18:15:00,2.2386,2.23961,2.23768,2.23836,1311799998.0
2005-08-04 18:20:00,2.23826,2.2389,2.23717,2.23837,1294300000.0
2005-08-04 18:25:00,2.23869,2.23883,2.23741,2.23792,1359800001.0
2005-08-04 18:30:00,2.23798,2.23969,2.23781,2.23967,1247700001.0
2005-08-04 18:35:00,2.2396,2.23976,2.23847,2.23936,562900001.0
2005-08-04 18:40:00,2.23948,2.23985,2.23848,2.2394,702699999.0
2005-08-04 18:45:00,2.23937,2.23955,2.23845,2.23932,238000000.0
2005-08-04 18:50:00,2.23902,2.23955,2.23849,2.23908,642800000.0
2005-08-04 18:55:00,2.23923,2.23982,2.2389,2.23938,695899999.0
2005-08-04 19:00:00,2.23941,2.24047,2.23907,2.24047,412100000.0
2005-08-04 19:05:00,2.24062,2.2417,2.23984,2.24136,721199999.0
2005-08-04 19:10:00,2.24137,2.24186,2.24059,2.2415,430400000.0
2005-08-04 19:15:00,2.24126,2.24212,2.24058,2.24153,422699999.0
2005-08-04 19:20:00,2.24144,2.24193,2.24041,2.24154,515400000.0
2005-08-04 19:25:00,2.24136,2.24195,2.24082,2.2414,592300002.0
2005-08-04 19:30:00,2.24164,2.24216,2.24115,2.2417,512600000.0
2005-08-04 19:35:00,2.24162,2.24188,2.24081,2.24129,346900000.0
2005-08-04 19:40:00,2.24136,2.24193,2.24079,2.24133,434200000.0
2005-08-04 19:45:00,2.24151,2.24221,2.24107,2.24208,349200000.0
2005-08-04 19:50:00,2.24192,2.24251,2.24135,2.24193,384400001.0
2005-08-04 19:55:00,2.24228,2.2429,2.24182,2.24204,457800000.0
2005-08-04 20:00:00,2.24199,2.24284,2.24156,2.24226,318900000.0
2005-08-04 20:05:00,2.24195,2.24249,2.24092,2.24221,220700000.0
2005-08-04 20:10:00,2.24213,2.24248,2.24079,2.24188,513699999.0
2005-08-04 20:15:00,2.2421,2.24232,2.24139,2.24187,616600001.0
2005-08-04 20:20:00,2.24184,2.2423,2.24022,2.24022,609000000.0
2005-08-04 20:25:00,2.24011,2.24112,2.23955,2.24022,773000001.0
2005-08-04 20:30:00,2.24008,2.24038,2.23896,2.23949,926500000.0
2005-08-04 20:35:00,2.23958,2.24008,2.23838,2.23905,475700000.0
2005-08-04 20:40:00,2.23916,2.23959,2.23856,2.2391,688599999.0
2005-08-04 20:45:00,2.2394,2.23947,2.23853,2.23897,561000000.0
2005-08-04 20:50:00,2.2389,2.23943,2.23811,2.23892,816600000.0
2005-08-04 20:55:00,2.23848,2.23939,2.23806,2.23938,986300000.0
2005-08-04 21:00:00,2.23927,2.23956,2.23827,2.23893,813600001.0
2005-08-04 21:05:00,2.23903,2.23932,2.23819,2.23908,195400000.0
2005-08-04 21:10:00,2.23921,2.23966,2.23819,2.23907,560699999.0
2005-08-04 21:15:00,2.239,2.2398,2.23897,2.23964,643500001.0
2005-08-04 21:20:00,2.23947,2.24008,2.23915,2.23986,788699999.0
2005-08-04 21:25:00,2.23984,2.2403,2.23953,2.24009,334800000.0
2005-08-04 21:30:00,2.23995,2.24062,2.23965,2.24005,428900000.0
2005-08-04 21:35:00,2.2402,2.24078,2.23976,2.23996,262499999.0
2005-08-04 21:40:00,2.24037,2.2407,2.23957,2.23994,368300000.0
2005-08-04 21:45:00,2.23994,2.24032,2.23905,2.23968,455000000.0
2005-08-04 21:50:00,2.23967,2.24022,2.23934,2.23934,290800000.0
2005-08-04 21:55:00,2.23996,2.24058,2.23941,2.24008,347500000.0
2005-08-04 22:00:00,2.24019,2.2405,2.23907,2.23966,331400000.0
2005-08-04 22:05:00,2.23984,2.24021,2.23916,2.24002,204700000.0
2005-08-04 22:10:00,2.23931,2.2401,2.23896,2.23897,227200002.0
2005-08-04 22:15:00,2.23887,2.24017,2.23882,2.23926,421999999.0
2005-08-04 22:20:00,2.23938,2.23987,2.23895,2.23977,257200000.0
2005-08-04 22:25:00,2.23988,2.24057,2.23932,2.24011,361299999.0
2005-08-04 22:30:00,2.2399,2.24069,2.23928,2.23988,329700000.0
2005-08-04 22:35:00,2.23983,2.24002,2.23919,2.23957,207000000.0
2005-08-04 22:40:00,2.23969,2.23973,2.2386,2.23923,315800000.0
2005-08-04 22:45:00,2.23878,2.23968,2.23861,2.23968,429900002.0
2005-08-04 22:50:00,2.23932,2.23997,2.23907,2.23956,220500000.0
2005-08-04 22:55:00,2.23936,2.24003,2.23924,2.23997,195200000.0
2005-08-04 23:00:00,2.24012,2.24019,2.23864,2.23879,186600000.0
2005-08-04 23:05:00,2.23872,2.23942,2.23833,2.23847,191300000.0
2005-08-04 23:10:00,2.23869,2.23892,2.23781,2.23858,181500000.0
2005-08-04 23:15:00,2.23814,2.23914,2.23813,2.23824,216700000.0
2005-08-04 23:20:00,2.2385,2.23958,2.23796,2.2388,179900000.0
2005-08-04 23:25:00,2.23856,2.23919,2.23816,2.23905,170000000.0
2005-08-04 23:30:00,2.23838,2.23927,2.23758,2.2381,198600001.0
2005-08-04 23:35:00,2.238,2.23881,2.23798,2.23855,218200000.0
2005-08-04 23:40:00,2.23901,2.2391,2.23813,2.23848,155600000.0
2005-08-04 23:45:00,2.23831,2.23911,2.23823,2.23872,155100000.0
2005-08-04 23:50:00,2.2387,2.23909,2.23823,2.23851,197900000.0
2005-08-04 23:55:00,2.23846,2.23891,2.23812,2.23875,166200000.0
2005-08-05 00:00:00,2.23902,2.23974,2.23849,2.23912,175900000.0
2005-08-05 00:05:00,2.23922,2.23969,2.23861,2.23908,177300000.0
2005-08-05 00:10:00,2.23904,2.23959,2.23854,2.23897,202100000.0
2005-08-05 00:15:00,2.23882,2.23969,2.23877,2.2391,221700000.0
2005-08-05 00:20:00,2.23914,2.23977,2.23883,2.23933,169600000.0
2005-08-05 00:25:00,2.23966,2.23978,2.23892,2.23906,208899999.0
2005-08-05 00:30:00,2.23926,2.24004,2.239,2.23928,194800000.0
2005-08-05 00:35:00,2.23922,2.23981,2.23888,2.23905,159100000.0
2005-08-05 00:40:00,2.23903,2.24006,2.23872,2.23978,226800000.0
2005-08-05 00:45:00,2.23999,2.24018,2.23908,2.23914,202100000.0
2005-08-05 00:50:00,2.23989,2.24,2.23913,2.23952,162800000.0
2005-08-05 00:55:00,2.23959,2.2402,2.23929,2.2398,138500000.0
2005-08-05 01:00:00,2.24004,2.24011,2.23922,2.23958,217900000.0
2005-08-05 01:05:00,2.23968,2.24043,2.23914,2.23925,180700000.0
2005-08-05 01:10:00,2.23948,2.24014,2.23923,2.23968,204300000.0
2005-08-05 01:15:00,2.23988,2.24021,2.23899,2.2392,217000000.0
2005-08-05 01:20:00,2.2389,2.23961,2.23868,2.23932,170800000.0
2005-08-05 01:25:00,2.23929,2.23977,2.23848,2.23876,188800000.0
2005-08-05 01:30:00,2.2391,2.23941,2.23835,2.23842,190400000.0
2005-08-05 01:35:00,2.2386,2.23919,2.23825,2.23879,170900000.0
2005-08-05 01:40:00,2.23841,2.23912,2.23824,2.23857,173999999.0
2005-08-05 01:45:00,2.23873,2.23913,2.23832,2.23909,243300000.0
2005-08-05 01:50:00,2.23902,2.23928,2.23821,2.23891,191600000.0
2005-08-05 01:55:00,2.23858,2.23991,2.23819,2.23833,177100000.0
2005-08-05 02:00:00,2.23866,2.23921,2.23806,2.23878,197000001.0
2005-08-05 02:05:00,2.23872,2.23912,2.2372,2.23882,215600000.0
2005-08-05 02:10:00,2.23872,2.23984,2.23826,2.23914,214799999.0
2005-08-05 02:15:00,2.2391,2.2401,2.2386,2.2391,139500000.0
2005-08-05 02:20:00,2.2392,2.24031,2.239,2.23949,228500000.0
2005-08-05 02:25:00,2.2402,2.24065,2.23932,2.24007,175300000.0
2005-08-05 02:30:00,2.23993,2.24101,2.23957,2.24095,176500000.0
2005-08-05 02:35:00,2.241,2.24116,2.23978,2.24035,178600000.0
2005-08-05 02:40:00,2.2408,2.24108,2.23979,2.23998,145400000.0
2005-08-05 02:45:00,2.24064,2.24113,2.24015,2.24096,189200000.0
2005-08-05 02:50:00,2.24106,2.24144,2.23996,2.24119,173800000.0
2005-08-05 02:55:00,2.24068,2.24127,2.2405,2.24089,190400000.0
2005-08-05 03:00:00,2.24058,2.24143,2.23982,2.2411,181500000.0
2005-08-05 03:05:00,2.2414,2.24142,2.24022,2.24043,177500001.0
2005-08-05 03:10:00,2.24044,2.24089,2.24008,2.24063,159200000.0
2005-08-05 03:15:00,2.24074,2.24098,2.23996,2.24085,200500001.0
2005-08-05 03:20:00,2.24084,2.24124,2.24003,2.24076,195400000.0
2005-08-05 03:25:00,2.2405,2.2414,2.2403,2.24086,186000000.0
2005-08-05 03:30:00,2.24132,2.24144,2.24036,2.241,172900000.0
2005-08-05 03:35:00,2.24076,2.24121,2.23997,2.24095,173000000.0
2005-08-05 03:40:00,2.24058,2.24088,2.23973,2.24063,188700000.0
2005-08-05 03:45:00,2.24035,2.24099,2.23947,2.2404,193300000.0
2005-08-05 03:50:00,2.24018,2.24095,2.24002,2.24066,189400000.0
2005-08-05 03:55:00,2.24075,2.24114,2.24004,2.24083,138600000.0
2005-08-05 04:00:00,2.24048,2.24088,2.23993,2.2403,215900000.0
2005-08-05 04:05:00,2.24054,2.241,2.23987,2.24082,179400000.0
2005-08-05 04:10:00,2.24033,2.24121,2.24004,2.24037,179000000.0
2005-08-05 04:15:00,2.24082,2.24102,2.24025,2.24054,186200000.0
2005-08-05 04:20:00,2.24094,2.24116,2.24024,2.24075,207400000.0
2005-08-05 04:25:00,2.24095,2.24127,2.24011,2.24087,179600000.0
2005-08-05 04:30:00,2.24096,2.24127,2.24014,2.24061,274400001.0
2005-08-05 04:35:00,2.24055,2.24093,2.23986,2.24029,223700001.0
2005-08-05 04:40:00,2.24068,2.24097,2.24006,2.24026,178800000.0
2005-08-05 04:45:00,2.2408,2.24098,2.2397,2.24052,171600000.0
2005-08-05 04:50:00,2.24065,2.24073,2.23968,2.23968,192900000.0
2005-08-05 04:55:00,2.24044,2.24097,2.23991,2.24086,188500000.0
2005-08-05 05:00:00,2.24026,2.24055,2.23918,2.23918,180300001.0
2005-08-05 05:05:00,2.23987,2.24031,2.23914,2.23964,184100001.0
2005-08-05 05:10:00,2.23984,2.24072,2.2391,2.2401,189900000.0
2005-08-05 05:15:00,2.2404,2.24096,2.23937,2.24072,206900000.0
2005-08-05 05:20:00,2.24034,2.24101,2.23946,2.24092,199600000.0
2005-08-05 05:25:00,2.24078,2.24116,2.23979,2.23988,142200000.0
2005-08-05 05:30:00,2.24027,2.24074,2.2393,2.23949,198900000.0
2005-08-05 05:35:00,2.23997,2.24028,2.23881,2.24023,160200000.0
2005-08-05 05:40:00,2.23968,2.2404,2.23901,2.2404,188000000.0
2005-08-05 05:45:00,2.24015,2.24023,2.2391,2.23936,193400000.0
2005-08-05 05:50:00,2.23972,2.2402,2.23892,2.23989,189900000.0
2005-08-05 05:55:00,2.23996,2.24065,2.23956,2.24035,187400000.0
2005-08-05 06:00:00,2.24029,2.24055,2.23939,2.23979,211700001.0
2005-08-05 06:05:00,2.23993,2.24081,2.23949,2.24043,136700000.0
2005-08-05 06:10:00,2.2406,2.24085,2.23992,2.24007,178800000.0
2005-08-05 06:15:00,2.24024,2.24075,2.23973,2.24009,163000000.0
2005-08-05 06:20:00,2.24037,2.24057,2.23939,2.23945,161700000.0
2005-08-05 06:25:00,2.23934,2.24097,2.23927,2.24072,134600000.0
2005-08-05 06:30:00,2.24067,2.24086,2.2394,2.24012,152700000.0
2005-08-05 06:35:00,2.24029,2.24072,2.23928,2.24017,214200000.0
2005-08-05 06:40:00,2.24027,2.24087,2.2395,2.24012,181700000.0
2005-08-05 06:45:00,2.24015,2.24045,2.23884,2.23934,199500000.0
2005-08-05 06:50:00,2.23923,2.23955,2.23826,2.2395,192700000.0
2005-08-05 06:55:00,2.23858,2.23926,2.23758,2.23827,267700000.0
2005-08-05 07:00:00,2.23822,2.23882,2.2376,2.23823,191500000.0
2005-08-05 07:05:00,2.23794,2.23838,2.23727,2.23745,164300000.0
2005-08-05 07:10:00,2.23807,2.23836,2.23706,2.23758,208300000.0
2005-08-05 07:15:00,2.23763,2.23789,2.23672,2.23672,197100000.0
2005-08-05 07:20:00,2.23725,2.23768,2.23669,2.23768,197600000.0
2005-08-05 07:25:00,2.23767,2.23863,2.23717,2.23822,165900000.0
2005-08-05 07:30:00,2.23785,2.23854,2.23726,2.23742,184300000.0
2005-08-05 07:35:00,2.2375,2.23835,2.23688,2.23719,188400000.0
2005-08-05 07:40:00,2.23731,2.23758,2.23591,2.23604,170600000.0
2005-08-05 07:45:00,2.23659,2.23681,2.23596,2.23619,221300002.0
2005-08-05 07:50:00,2.23598,2.23638,2.23492,2.23492,159500000.0
2005-08-05 07:55:00,2.23557,2.2362,2.23519,2.23568,156100000.0
2005-08-05 08:00:00,2.23586,2.23727,2.23563,2.23678,213699999.0
2005-08-05 08:05:00,2.23672,2.2377,2.23648,2.23692,216400001.0
2005-08-05 08:10:00,2.23665,2.23759,2.23653,2.23686,165500000.0
2005-08-05 08:15:00,2.23702,2.23775,2.23685,2.23753,161300000.0
2005-08-05 08:20:00,2.23721,2.23809,2.23705,2.23781,161500000.0
2005-08-05 08:25:00,2.23771,2.23797,2.23686,2.23754,168100000.0
2005-08-05 08:30:00,2.2377,2.23853,2.23755,2.23759,236000001.0
2005-08-05 08:35:00,2.2376,2.23819,2.23734,2.23777,222699999.0
2005-08-05 08:40:00,2.23783,2.2381,2.23703,2.23743,181700000.0
2005-08-05 08:45:00,2.2378,2.23843,2.23728,2.23825,185600000.0
2005-08-05 08:50:00,2.2389,2.239,2.23744,2.23775,176100000.0
2005-08-05 08:55:00,2.23757,2.2384,2.23731,2.23797,181800000.0
2005-08-05 09:00:00,2.23777,2.23926,2.23743,2.23926,195500000.0
2005-08-05 09:05:00,2.23895,2.23978,2.23821,2.23962,163400000.0
2005-08-05 09:10:00,2.23997,2.24014,2.2393,2.23938,187000000.0
2005-08-05 09:15:00,2.23969,2.24019,2.23918,2.23933,212400000.0
2005-08-05 09:20:00,2.23987,2.24081,2.23941,2.2405,165400000.0
2005-08-05 09:25:00,2.24067,2.24111,2.24009,2.24102,171100000.0
2005-08-05 09:30:00,2.24087,2.24124,2.23989,2.24019,188300000.0
2005-08-05 09:35:00,2.23998,2.24062,2.2393,2.23942,224100000.0
2005-08-05 09:40:00,2.23956,2.23999,2.23898,2.23951,179500000.0
2005-08-05 09:45:00,2.2394,2.23962,2.23837,2.2385,192000000.0
2005-08-05 09:50:00,2.23934,2.23987,2.23901,2.23963,190900001.0
2005-08-05 09:55:00,2.2394,2.23971,2.23866,2.23905,173599999.0
2005-08-05 10:00:00,2.23952,2.24016,2.23919,2.2394,181100000.0
2005-08-05 10:05:00,2.2392,2.23983,2.23885,2.23934,139600000.0
2005-08-05 10:10:00,2.23955,2.24006,2.23898,2.23913,188300000.0
2005-08-05 10:15:00,2.23954,2.24104,2.23936,2.24017,211400000.0
2005-08-05 10:20:00,2.24054,2.24066,2.23899,2.24005,219400000.0
2005-08-05 10:25:00,2.2401,2.24029,2.23809,2.23839,190900000.0
2005-08-05 10:30:00,2.23848,2.24017,2.23843,2.23919,178400000.0
2005-08-05 10:35:00,2.23908,2.24103,2.23908,2.24063,209900000.0
2005-08-05 10:40:00,2.24067,2.24099,2.23921,2.23977,189900000.0
2005-08-05 10:45:00,2.2399,2.24088,2.23971,2.24022,188900000.0
2005-08-05 10:50:00,2.23993,2.24021,2.2385,2.23871,159200000.0
2005-08-05 10:55:00,2.23912,2.23966,2.23844,2.23879,188300000.0
2005-08-05 11:00:00,2.23873,2.23989,2.23833,2.23937,176800000.0
2005-08-05 11:05:00,2.23955,2.24022,2.2387,2.24007,210200001.0
2005-08-05 11:10:00,2.23987,2.24025,2.23881,2.23969,181300000.0
2005-08-05 11:15:00,2.23937,2.24033,2.23926,2.24033,189400000.0
2005-08-05 11:20:00,2.24047,2.24074,2.23973,2.24031,213000000.0
2005-08-05 11:25:00,2.24011,2.24061,2.23931,2.23982,180500000.0
2005-08-05 11:30:00,2.24007,2.24026,2.23949,2.23988,165600000.0
2005-08-05 11:35:00,2.23965,2.2404,2.2394,2.23955,237500000.0
2005-08-05 11:40:00,2.23981,2.24062,2.23947,2.24039,195400000.0
2005-08-05 11:45:00,2.2404,2.2409,2.23982,2.24061,166300000.0
2005-08-05 11:50:00,2.24054,2.24104,2.24016,2.24074,140500000.0
2005-08-05 11:55:00,2.24056,2.24097,2.24024,2.24025,186600000.0
2005-08-05 12:00:00,2.24025,2.2409,2.23987,2.2406,157700000.0
2005-08-05 12:05:00,2.24081,2.24158,2.24048,2.24113,151200000.0
2005-08-05 12:10:00,2.24094,2.24096,2.24031,2.24046,171300000.0
2005-08-05 12:15:00,2.24035,2.24168,2.23989,2.24111,190300000.0
2005-08-05 12:20:00,2.2413,2.24148,2.24049,2.24088,162099999.0
2005-08-05 12:25:00,2.24092,2.24119,2.24029,2.24071,231599999.0
2005-08-05 12:30:00,2.24069,2.24115,2.24035,2.24098,183700000.0
2005-08-05 12:35:00,2.24097,2.24129,2.24002,2.24112,198800000.0
2005-08-05 12:40:00,2.24117,2.24199,2.24035,2.24187,239300000.0
2005-08-05 12:45:00,2.24195,2.24261,2.24116,2.24238,224699999.0
2005-08-05 12:50:00,2.24242,2.24242,2.24145,2.24194,183400000.0
2005-08-05 12:55:00,2.24209,2.24326,2.24149,2.24282,184100000.0
2005-08-05 13:00:00,2.2426,2.2429,2.24194,2.24253,226100001.0
2005-08-05 13:05:00,2.24255,2.24354,2.2422,2.24332,184300000.0
2005-08-05 13:10:00,2.24311,2.2437,2.24263,2.2434,192200000.0
2005-08-05 13:15:00,2.24328,2.24341,2.24259,2.24302,198400000.0
2005-08-05 13:20:00,2.2426,2.24326,2.24177,2.24194,155800000.0
2005-08-05 13:25:00,2.24194,2.24279,2.24169,2.24258,141700000.0
2005-08-05 13:30:00,2.24275,2.24281,2.24106,2.24152,189900000.0
2005-08-05 13:35:00,2.24138,2.24201,2.24104,2.24113,228100000.0
2005-08-05 13:40:00,2.2409,2.24138,2.24043,2.24093,183300000.0
2005-08-05 13:45:00,2.24105,2.24204,2.24061,2.24145,203800000.0
2005-08-05 13:50:00,2.24163,2.24167,2.24071,2.24157,187800000.0
2005-08-05 13:55:00,2.24149,2.24239,2.24096,2.24162,192500000.0
2005-08-05 14:00:00,2.24166,2.24206,2.24063,2.24111,176900000.0
2005-08-05 14:05:00,2.2409,2.24166,2.24059,2.24101,197800000.0
2005-08-05 14:10:00,2.24093,2.24156,2.24076,2.2415,198800000.0
2005-08-05 14:15:00,2.2414,2.24155,2.24029,2.24095,226699999.0
2005-08-05 14:20:00,2.24145,2.2417,2.24035,2.24051,226600001.0
2005-08-05 14:25:00,2.24062,2.24149,2.24001,2.24038,213900000.0
2005-08-05 14:30:00,2.24075,2.24128,2.23837,2.23877,209500001.0
2005-08-05 14:35:00,2.23866,2.24179,2.23835,2.24168,152000000.0
2005-08-05 14:40:00,2.24187,2.24251,2.24071,2.24208,208099998.0
2005-08-05 14:45:00,2.24194,2.24233,2.24116,2.24119,144000000.0
2005-08-05 14:50:00,2.24164,2.24199,2.24075,2.24097,234400000.0
2005-08-05 14:55:00,2.24079,2.24129,2.2386,2.23906,212300000.0
2005-08-05 15:00:00,2.2396,2.24154,2.23914,2.24118,180500000.0
2005-08-05 15:05:00,2.24117,2.24242,2.24056,2.2423,173200001.0
2005-08-05 15:10:00,2.24185,2.24395,2.24163,2.24395,141900000.0
2005-08-05 15:15:00,2.24353,2.24361,2.24268,2.24311,159800000.0
2005-08-05 15:20:00,2.24331,2.24382,2.24277,2.24302,133300000.0
2005-08-05 15:25:00,2.24316,2.24401,2.24249,2.2431,194500000.0
2005-08-05 15:30:00,2.24265,2.24288,2.24176,2.24207,165000000.0
2005-08-05 15:35:00,2.24192,2.24221,2.24054,2.2412,221800000.0
2005-08-05 15:40:00,2.24147,2.24337,2.24084,2.24337,132700000.0
2005-08-05 15:45:00,2.24303,2.24557,2.24276,2.24536,230100000.0
2005-08-05 15:50:00,2.24551,2.24707,2.24542,2.24638,174800000.0
2005-08-05 15:55:00,2.24641,2.24682,2.24521,2.24561,169900000.0
2005-08-05 16:00:00,2.24559,2.24587,2.24435,2.24452,213000000.0
2005-08-05 16:05:00,2.24482,2.24493,2.24339,2.24411,162800001.0
2005-08-05 16:10:00,2.24417,2.24543,2.24409,2.24482,161100000.0
2005-08-05 16:15:00,2.24519,2.24521,2.24423,2.24508,137400000.0
2005-08-05 16:20:00,2.2454,2.24592,2.24484,2.24514,172400000.0
2005-08-05 16:25:00,2.24543,2.24569,2.24458,2.24523,223200002.0
2005-08-05 16:30:00,2.24493,2.24553,2.24456,2.24492,186600000.0
2005-08-05 16:35:00,2.24509,2.24565,2.24475,2.24504,170500000.0
2005-08-05 16:40:00,2.24527,2.24544,2.24407,2.24453,199400000.0
2005-08-05 16:45:00,2.24443,2.24486,2.24383,2.24431,209900000.0
2005-08-05 16:50:00,2.24422,2.24533,2.24403,2.24527,191400000.0
2005-08-05 16:55:00,2.2449,2.24549,2.24453,2.24516,193100000.0
2005-08-05 17:00:00,2.2452,2.24637,2.24424,2.2462,212000000.0
2005-08-05 17:05:00,2.24595,2.24693,2.24499,2.24687,172300000.0
2005-08-05 17:10:00,2.24727,2.24836,2.24704,2.24755,212300000.0
2005-08-05 17:15:00,2.2481,2.24891,2.24756,2.24876,167000000.0
2005-08-05 17:20:00,2.24902,2.24913,2.24629,2.24643,186700000.0
2005-08-05 17:25:00,2.24615,2.24727,2.24594,2.24623,195600000.0
2005-08-05 17:30:00,2.24655,2.24719,2.24605,2.24652,176400000.0
2005-08-05 17:35:00,2.24675,2.24742,2.24621,2.24643,145400000.0
2005-08-05 17:40:00,2.24637,2.24749,2.2457,2.24731,201100000.0
2005-08-05 17:45:00,2.24755,2.24788,2.2469,2.24761,163700000.0
2005-08-05 17:50:00,2.24754,2.24788,2.24676,2.24731,196500000.0
2005-08-05 17:55:00,2.24747,2.24752,2.24646,2.24707,184500000.0
2005-08-05 18:00:00,2.24651,2.24774,2.24651,2.24733,1459900000.0
2005-08-05 18:05:00,2.24745,2.24753,2.24645,2.24741,1759999998.0
2005-08-05 18:10:00,2.24719,2.24818,2.24641,2.2479,1267800001.0
2005-08-05 18:15:00,2.24781,2.24846,2.24705,2.24797,1286700000.0
2005-08-05 18:20:00,2.24808,2.24852,2.24679,2.24734,1368700000.0
2005-08-05 18:25:00,2.24724,2.24793,2.24635,2.24728,1372800002.0
2005-08-05 18:30:00,2.24728,2.24799,2.24659,2.2474,1297899998.0
2005-08-05 18:35:00,2.24761,2.24801,2.24686,2.24689,602899999.0
2005-08-05 18:40:00,2.24749,2.24778,2.2466,2.24689,622600001.0
2005-08-05 18:45:00,2.24708,2.2475,2.24636,2.24699,265900000.0
2005-08-05 18:50:00,2.24596,2.24731,2.24596,2.24696,576900000.0
2005-08-05 18:55:00,2.24667,2.24719,2.24603,2.24678,732100000.0
2005-08-05 19:00:00,2.24669,2.24725,2.24608,2.24672,386300000.0
2005-08-05 19:05:00,2.24687,2.24714,2.24556,2.24659,826499998.0
2005-08-05 19:10:00,2.24665,2.24714,2.246,2.24635,394600000.0
2005-08-05 19:15:00,2.24607,2.24688,2.24543,2.24642,419400000.0
2005-08-05 19:20:00,2.24659,2.24663,2.2453,2.24617,538400000.0
2005-08-05 19:25:00,2.24625,2.2473,2.2455,2.24616,595199999.0
2005-08-05 19:30:00,2.24617,2.24695,2.24564,2.24667,497800000.0
2005-08-05 19:35:00,2.2467,2.24684,2.24573,2.2463,373500001.0
2005-08-05 19:40:00,2.2466,2.24673,2.24552,2.24598,420700000.0
2005-08-05 19:45:00,2.24609,2.2465,2.24538,2.24628,314900000.0
2005-08-05 19:50:00,2.24613,2.24642,2.24522,2.24609,354000000.0
2005-08-05 19:55:00,2.24595,2.24679,2.24563,2.24625,444100000.0
2005-08-05 20:00:00,2.2467,2.24703,2.24593,2.24625,263100000.0
2005-08-05 20:05:00,2.2463,2.24687,2.24583,2.24664,219099999.0
2005-08-05 20:10:00,2.24698,2.24711,2.24574,2.2464,510299999.0
2005-08-05 20:15:00,2.24667,2.24783,2.24607,2.24753,605800000.0
2005-08-05 20:20:00,2.24734,2.24764,2.24599,2.24639,529000000.0
2005-08-05 20:25:00,2.24705,2.24744,2.24534,2.24631,838599999.0
2005-08-05 20:30:00,2.24621,2.24696,2.24533,2.24625,1023800001.0
2005-08-05 20:35:00,2.24662,2.24678,2.24524,2.24583,557400001.0
2005-08-05 20:40:00,2.24601,2.24644,2.24523,2.24571,625800000.0
2005-08-05 20:45:00,2.24582,2.24601,2.24433,2.24456,565800000.0
2005-08-05 20:50:00,2.24531,2.2459,2.24458,2.24568,722600000.0
2005-08-05 20:55:00,2.24567,2.24595,2.24472,2.24531,1042900000.0
2005-08-05 21:00:00,2.24527,2.2457,2.24385,2.24396,795900000.0
2005-08-05 21:05:00,2.24441,2.24533,2.2437,2.24429,216800000.0
2005-08-05 21:10:00,2.24472,2.24555,2.24427,2.24452,523699998.0
2005-08-05 21:15:00,2.24449,2.24591,2.24419,2.24562,622700001.0
2005-08-05 21:20:00,2.24598,2.24638,2.24472,2.24584,794399999.0
2005-08-05 21:25:00,2.24595,2.24672,2.24569,2.246,277200000.0
2005-08-05 21:30:00,2.24622,2.24622,2.24453,2.24489,475300000.0
2005-08-05 21:35:00,2.2449,2.24579,2.24451,2.24523,214700000.0
2005-08-05 21:40:00,2.24533,2.2458,2.24472,2.2453,321500000.0
2005-08-05 21:45:00,2.24565,2.24712,2.24517,2.24706,440600000.0
2005-08-05 21:50:00,2.2464,2.24694,2.24573,2.24575,292900000.0
2005-08-05 21:55:00,2.24572,2.2469,2.24568,2.24657,364500001.0
2005-08-05 22:00:00,2.24642,2.24672,2.24556,2.24562,369300000.0
2005-08-05 22:05:00,2.24561,2.24633,2.24557,2.24572,202500000.0
2005-08-05 22:10:00,2.24589,2.2461,2.24493,2.24588,200200000.0
2005-08-05 22:15:00,2.2459,2.24631,2.24529,2.24555,380599997.0
2005-08-05 22:20:00,2.24562,2.24567,2.24408,2.24476,300000000.0
2005-08-05 22:25:00,2.24495,2.24495,2.24381,2.24441,272800001.0
2005-08-05 22:30:00,2.24455,2.24532,2.24418,2.24497,265100000.0
2005-08-05 22:35:00,2.24507,2.24544,2.2445,2.24527,173499999.0
2005-08-05 22:40:00,2.24518,2.24599,2.24485,2.24583,345100000.0
2005-08-05 22:45:00,2.24564,2.24629,2.24466,2.24535,408000000.0
2005-08-05 22:50:00,2.24558,2.2458,2.24472,2.24535,248400000.0
2005-08-05 22:55:00,2.24565,2.2465,2.24493,2.24524,190400001.0
2005-08-07 23:00:00,2.24532,2.24644,2.24523,2.24616,193300000.0
2005-08-07 23:05:00,2.24592,2.24656,2.24542,2.24568,147700000.0
2005-08-07 23:10:00,2.24533,2.24589,2.2449,2.24507,259500000.0
2005-08-07 23:15:00,2.24494,2.24645,2.24468,2.24645,210500000.0
2005-08-07 23:20:00,2.24627,2.24693,2.24565,2.24611,184200000.0
2005-08-07 23:25:00,2.24661,2.24698,2.24615,2.24649,265600000.0
2005-08-07 23:30:00,2.2467,2.24722,2.24598,2.24651,266100000.0
2005-08-07 23:35:00,2.24655,2.24711,2.24571,2.24609,273700000.0
2005-08-07 23:40:00,2.24593,2.2465,2.24503,2.24537,223900001.0
2005-08-07 23:45:00,2.24526,2.246,2.24506,2.24559,201100000.0
2005-08-07 23:50:00,2.24565,2.24651,2.24537,2.24613,254900001.0
2005-08-07 23:55:00,2.24625,2.24668,2.24522,2.24611,260400000.0
2005-08-08 00:00:00,2.24594,2.24632,2.24488,2.24582,166199999.0
2005-08-08 00:05:00,2.24537,2.24651,2.24513,2.24619,193400000.0
2005-08-08 00:10:00,2.24578,2.24614,2.24472,2.24517,246599999.0
2005-08-08 00:15:00,2.24487,2.24691,2.24487,2.24572,228800000.0
2005-08-08 00:20:00,2.24525,2.24636,2.24525,2.24622,217900000.0
2005-08-08 00:25:00,2.24575,2.24694,2.24516,2.24537,228800000.0
2005-08-08 00:30:00,2.24588,2.24605,2.2447,2.24511,221500000.0
2005-08-08 00:35:00,2.24551,2.24551,2.24433,2.24483,225500000.0
2005-08-08 00:40:00,2.24463,2.2454,2.24451,2.24516,195700000.0
2005-08-08 00:45:00,2.24494,2.24562,2.24444,2.24475,190800000.0
2005-08-08 00:50:00,2.24483,2.24554,2.24449,2.24536,239700000.0
2005-08-08 00:55:00,2.24473,2.24584,2.24431,2.24573,186300000.0
2005-08-08 01:00:00,2.24581,2.24625,2.24475,2.24525,280000001.0
2005-08-08 01:05:00,2.24561,2.24594,2.2446,2.24487,256900000.0
2005-08-08 01:10:00,2.24525,2.24582,2.24467,2.24518,217200000.0
2005-08-08 01:15:00,2.24545,2.24548,2.24442,2.24532,250100000.0
2005-08-08 01:20:00,2.24491,2.24554,2.24432,2.24432,199700000.0
2005-08-08 01:25:00,2.2446,2.24532,2.24431,2.2448,235100000.0
2005-08-08 01:30:00,2.24516,2.24557,2.24426,2.24426,221500000.0
2005-08-08 01:35:00,2.24378,2.24493,2.24378,2.24418,200600000.0
2005-08-08 01:40:00,2.24426,2.24509,2.24375,2.24379,207600000.0
2005-08-08 01:45:00,2.24411,2.24465,2.24364,2.24465,250600000.0
2005-08-08 01:50:00,2.24467,2.24504,2.2439,2.24442,275599999.0
2005-08-08 01:55:00,2.24434,2.24546,2.2438,2.24471,296500000.0
2005-08-08 02:00:00,2.24497,2.24505,2.24382,2.24411,162900000.0
2005-08-08 02:05:00,2.24452,2.24471,2.24367,2.24367,208200000.0
2005-08-08 02:10:00,2.24397,2.24511,2.24328,2.2447,191299999.0
2005-08-08 02:15:00,2.24482,2.24535,2.24409,2.24483,222199999.0
2005-08-08 02:20:00,2.24428,2.24527,2.24427,2.245,194600000.0
2005-08-08 02:25:00,2.24497,2.24567,2.24476,2.2448,177900000.0
2005-08-08 02:30:00,2.24475,2.24518,2.24422,2.24477,171700000.0
2005-08-08 02:35:00,2.2448,2.24549,2.24378,2.24467,164900000.0
2005-08-08 02:40:00,2.24408,2.24473,2.24376,2.24443,164000000.0
2005-08-08 02:45:00,2.24458,2.24481,2.24377,2.24419,224500000.0
2005-08-08 02:50:00,2.24397,2.24447,2.24372,2.24415,206700001.0
2005-08-08 02:55:00,2.24357,2.24418,2.24344,2.24372,182800000.0
2005-08-08 03:00:00,2.24397,2.24413,2.24344,2.24411,153300000.0
2005-08-08 03:05:00,2.24403,2.24438,2.24323,2.24401,151000000.0
2005-08-08 03:10:00,2.24399,2.24486,2.24323,2.24443,228700000.0
2005-08-08 03:15:00,2.24487,2.24508,2.24424,2.24493,147100000.0
2005-08-08 03:20:00,2.24455,2.24527,2.24428,2.24478,220700000.0
2005-08-08 03:25:00,2.24485,2.24526,2.24434,2.24471,194099999.0
2005-08-08 03:30:00,2.24478,2.24506,2.24398,2.24497,185100000.0
2005-08-08 03:35:00,2.2449,2.24499,2.2438,2.24415,172800000.0
2005-08-08 03:40:00,2.24387,2.24461,2.24289,2.2433,212700000.0
2005-08-08 03:45:00,2.24389,2.2441,2.24309,2.24333,219200000.0
2005-08-08 03:50:00,2.24295,2.24423,2.24295,2.24354,164100000.0
2005-08-08 03:55:00,2.24375,2.24422,2.24275,2.24356,179100000.0
2005-08-08 04:00:00,2.24327,2.24376,2.24283,2.24376,209599999.0
2005-08-08 04:05:00,2.24311,2.24394,2.24304,2.24381,205900000.0
2005-08-08 04:10:00,2.24383,2.2442,2.24255,2.24335,166100000.0
2005-08-08 04:15:00,2.24343,2.24417,2.24298,2.24349,225400000.0
2005-08-08 04:20:00,2.24346,2.2441,2.24335,2.24368,186400000.0
2005-08-08 04:25:00,2.24377,2.24407,2.24323,2.24382,197700001.0
2005-08-08 04:30:00,2.24402,2.24419,2.24301,2.24355,201700000.0
2005-08-08 04:35:00,2.24339,2.24403,2.24292,2.24371,161700000.0
2005-08-08 04:40:00,2.2438,2.24425,2.24326,2.24389,164000000.0
2005-08-08 04:45:00,2.24374,2.24381,2.24286,2.24304,210600001.0
2005-08-08 04:50:00,2.24347,2.24359,2.24259,2.24291,211500000.0
2005-08-08 04:55:00,2.24295,2.24385,2.24268,2.24343,182400000.0
2005-08-08 05:00:00,2.2437,2.244,2.24263,2.2434,164300000.0
2005-08-08 05:05:00,2.24316,2.24362,2.24242,2.24276,188400001.0
2005-08-08 05:10:00,2.24287,2.24307,2.242,2.24264,222900000.0
2005-08-08 05:15:00,2.24282,2.24343,2.24214,2.24343,197800000.0
2005-08-08 05:20:00,2.24339,2.24354,2.24238,2.243,189900000.0
2005-08-08 05:25:00,2.24285,2.24356,2.24229,2.2429,173100000.0
2005-08-08 05:30:00,2.2433,2.24391,2.2424,2.24271,199800000.0
2005-08-08 05:35:00,2.24285,2.24437,2.24255,2.24407,193500000.0
2005-08-08 05:40:00,2.24355,2.24485,2.24349,2.24376,189800000.0
2005-08-08 05:45:00,2.24395,2.24448,2.2435,2.24393,181900000.0
2005-08-08 05:50:00,2.24404,2.24513,2.24399,2.24432,177800000.0
2005-08-08 05:55:00,2.24414,2.24468,2.24353,2.24396,189800000.0
2005-08-08 06:00:00,2.2437,2.24473,2.24353,2.24418,179900000.0
2005-08-08 06:05:00,2.24464,2.2447,2.24373,2.24421,161100000.0
2005-08-08 06:10:00,2.24432,2.24484,2.24397,2.24477,142200000.0
2005-08-08 06:15:00,2.24443,2.24547,2.2439,2.24454,262600001.0
2005-08-08 06:20:00,2.24486,2.24507,2.24412,2.24449,203700000.0
2005-08-08 06:25:00,2.24414,2.24494,2.24401,2.24494,152700001.0
2005-08-08 06:30:00,2.24499,2.24538,2.2445,2.24473,194300000.0
2005-08-08 06:35:00,2.24439,2.24559,2.24422,2.24542,164200000.0
2005-08-08 06:40:00,2.24526,2.24556,2.24371,2.24437,247500000.0
2005-08-08 06:45:00,2.2439,2.24545,2.24387,2.2452,210900000.0
2005-08-08 06:50:00,2.24514,2.24558,2.24461,2.2451,192700000.0
2005-08-08 06:55:00,2.24463,2.24579,2.24437,2.24549,268500001.0
2005-08-08 07:00:00,2.24579,2.24615,2.24498,2.24583,177500000.0
2005-08-08 07:05:00,2.2463,2.2463,2.24465,2.24553,248700001.0
2005-08-08 07:10:00,2.24541,2.24613,2.24516,2.24541,216200000.0
2005-08-08 07:15:00,2.24535,2.24583,2.245,2.24539,190700001.0
2005-08-08 07:20:00,2.2456,2.24739,2.2452,2.24674,192300000.0
2005-08-08 07:25:00,2.24669,2.24703,2.24535,2.24635,168600000.0
2005-08-08 07:30:00,2.247,2.24715,2.24559,2.24601,212000000.0
2005-08-08 07:35:00,2.24593,2.24619,2.2448,2.24596,215000000.0
2005-08-08 07:40:00,2.2455,2.24665,2.24519,2.24605,222900000.0
2005-08-08 07:45:00,2.24604,2.24647,2.24561,2.24627,199800000.0
2005-08-08 07:50:00,2.24647,2.2471,2.24575,2.2469,145600000.0
2005-08-08 07:55:00,2.24638,2.24709,2.24618,2.24649,181100000.0
2005-08-08 08:00:00,2.24638,2.24707,2.24615,2.24683,178200000.0
2005-08-08 08:05:00,2.24663,2.24719,2.24632,2.24685,237300000.0
2005-08-08 08:10:00,2.24614,2.24778,2.24614,2.24674,173500000.0
2005-08-08 08:15:00,2.24695,2.24751,2.2464,2.24661,183200000.0
2005-08-08 08:20:00,2.24667,2.24701,2.24616,2.24646,152300000.0
2005-08-08 08:25:00,2.2466,2.24684,2.24541,2.24598,174800000.0
2005-08-08 08:30:00,2.24613,2.24652,2.24531,2.24567,218200000.0
2005-08-08 08:35:00,2.24591,2.24638,2.2451,2.24608,187999999.0
2005-08-08 08:40:00,2.24568,2.24632,2.24529,2.24618,157200000.0
2005-08-08 08:45:00,2.24592,2.24653,2.24531,2.24551,224500000.0
2005-08-08 08:50:00,2.24561,2.24722,2.24543,2.24683,157300000.0
2005-08-08 08:55:00,2.24645,2.24741,2.2462,2.2473,192800000.0
2005-08-08 09:00:00,2.24764,2.24768,2.24665,2.24718,173500000.0
2005-08-08 09:05:00,2.24739,2.24762,2.24599,2.24616,183000000.0
2005-08-08 09:10:00,2.24626,2.24671,2.24552,2.2465,187500000.0
2005-08-08 09:15:00,2.24653,2.24683,2.2455,2.24624,166900000.0
2005-08-08 09:20:00,2.246,2.24698,2.24574,2.24651,202600000.0
2005-08-08 09:25:00,2.24593,2.24693,2.24577,2.24636,192400001.0
2005-08-08 09:30:00,2.24602,2.24643,2.24519,2.24543,244300000.0
2005-08-08 09:35:00,2.24575,2.24589,2.24514,2.24558,190200000.0
2005-08-08 09:40:00,2.24584,2.24591,2.24487,2.24563,158600000.0
2005-08-08 09:45:00,2.24533,2.24584,2.24488,2.24493,181300000.0
2005-08-08 09:50:00,2.24495,2.24526,2.24445,2.24453,192100000.0
2005-08-08 09:55:00,2.24462,2.24462,2.24293,2.24382,209000000.0
2005-08-08 10:00:00,2.24363,2.24481,2.24334,2.24475,196200000.0
2005-08-08 10:05:00,2.24475,2.24491,2.24328,2.24436,237699999.0
2005-08-08 10:10:00,2.24445,2.24448,2.24363,2.24413,159000000.0
2005-08-08 10:15:00,2.24418,2.24447,2.24351,2.2442,159200000.0
2005-08-08 10:20:00,2.24458,2.24496,2.24366,2.24444,175100000.0
2005-08-08 10:25:00,2.24413,2.24514,2.24403,2.24484,197700001.0
2005-08-08 10:30:00,2.2446,2.24852,2.24454,2.24797,240699999.0
2005-08-08 10:35:00,2.24828,2.24965,2.24828,2.24884,230600001.0
2005-08-08 10:40:00,2.24925,2.25285,2.24903,2.252,207000000.0
2005-08-08 10:45:00,2.25188,2.25229,2.2508,2.25104,172200001.0
2005-08-08 10:50:00,2.25139,2.25194,2.25085,2.25172,173700000.0
2005-08-08 10:55:00,2.25195,2.25235,2.25153,2.25212,215700000.0
2005-08-08 11:00:00,2.25228,2.2533,2.25208,2.25262,190600000.0
2005-08-08 11:05:00,2.25295,2.25327,2.25168,2.25182,178500000.0
2005-08-08 11:10:00,2.25172,2.25203,2.25044,2.25085,204000001.0
2005-08-08 11:15:00,2.2512,2.25155,2.25057,2.2512,175800000.0
2005-08-08 11:20:00,2.25082,2.25167,2.2506,2.25125,168300000.0
2005-08-08 11:25:00,2.25116,2.2516,2.25049,2.2509,188600000.0
2005-08-08 11:30:00,2.2507,2.25129,2.25033,2.25082,182400000.0
2005-08-08 11:35:00,2.251,2.25184,2.2506,2.25146,172300000.0
2005-08-08 11:40:00,2.25128,2.25149,2.25034,2.25111,193300000.0
2005-08-08 11:45:00,2.25132,2.25132,2.25013,2.25058,173800000.0
2005-08-08 11:50:00,2.25044,2.25137,2.25026,2.25118,210100000.0
2005-08-08 11:55:00,2.25082,2.25146,2.25042,2.25121,193000000.0
2005-08-08 12:00:00,2.25112,2.25157,2.25058,2.25058,199200001.0
2005-08-08 12:05:00,2.25099,2.25122,2.25069,2.25108,186500000.0
2005-08-08 12:10:00,2.25114,2.25139,2.25068,2.25117,188599999.0
2005-08-08 12:15:00,2.2511,2.25145,2.25057,2.25114,216000000.0
2005-08-08 12:20:00,2.25093,2.25171,2.25083,2.25158,189800000.0
2005-08-08 12:25:00,2.25144,2.25182,2.25015,2.25168,222400000.0
2005-08-08 12:30:00,2.25166,2.2526,2.25111,2.25247,163600000.0
2005-08-08 12:35:00,2.25226,2.25307,2.25178,2.2526,176800000.0
2005-08-08 12:40:00,2.25292,2.25293,2.25204,2.2524,246700000.0
2005-08-08 12:45:00,2.25167,2.25335,2.25167,2.25335,183800000.0
2005-08-08 12:50:00,2.2527,2.25361,2.25248,2.25321,177400000.0
2005-08-08 12:55:00,2.2535,2.2539,2.25305,2.25364,218399999.0
2005-08-08 13:00:00,2.25376,2.25391,2.25253,2.25356,187900000.0
2005-08-08 13:05:00,2.25346,2.25381,2.2529,2.25345,199999999.0
2005-08-08 13:10:00,2.25359,2.25433,2.25308,2.25431,206200000.0
2005-08-08 13:15:00,2.25402,2.25508,2.25338,2.25447,232300001.0
2005-08-08 13:20:00,2.25497,2.25527,2.25435,2.25474,157400000.0
2005-08-08 13:25:00,2.25481,2.25509,2.25397,2.25453,146400000.0
2005-08-08 13:30:00,2.25438,2.25533,2.25409,2.2547,235900000.0
2005-08-08 13:35:00,2.25467,2.25519,2.25412,2.25477,195099999.0
2005-08-08 13:40:00,2.25508,2.25549,2.25405,2.25461,137700000.0
2005-08-08 13:45:00,2.25445,2.25532,2.25412,2.2544,188000000.0
2005-08-08 13:50:00,2.25454,2.25513,2.25417,2.25493,179000000.0
2005-08-08 13:55:00,2.25464,2.25506,2.25356,2.2536,158100000.0
2005-08-08 14:00:00,2.2544,2.25518,2.25362,2.25509,148200000.0
2005-08-08 14:05:00,2.25491,2.25531,2.25416,2.25488,172800000.0
2005-08-08 14:10:00,2.25515,2.25515,2.25429,2.25455,204000000.0
2005-08-08 14:15:00,2.25454,2.25474,2.25362,2.25413,169300000.0
2005-08-08 14:20:00,2.25427,2.25476,2.25384,2.25412,163300000.0
2005-08-08 14:25:00,2.25395,2.25491,2.25395,2.25434,194800000.0
2005-08-08 14:30:00,2.25445,2.25464,2.25368,2.25429,154400000.0
2005-08-08 14:35:00,2.25445,2.25461,2.25367,2.25437,165400000.0
2005-08-08 14:40:00,2.2539,2.25469,2.25346,2.25433,199800000.0
2005-08-08 14:45:00,2.25456,2.25477,2.25357,2.25392,202900000.0
2005-08-08 14:50:00,2.25362,2.25454,2.25357,2.25438,218200000.0
2005-08-08 14:55:00,2.25445,2.25449,2.25369,2.25372,257000000.0
2005-08-08 15:00:00,2.25368,2.25423,2.25311,2.2535,248599999.0
2005-08-08 15:05:00,2.25343,2.25392,2.25283,2.25306,190700001.0
2005-08-08 15:10:00,2.25302,2.25365,2.25243,2.25312,162900000.0
2005-08-08 15:15:00,2.25359,2.25409,2.25295,2.25327,213800000.0
2005-08-08 15:20:00,2.25329,2.25366,2.25249,2.25262,176500000.0
2005-08-08 15:25:00,2.2532,2.25343,2.25211,2.25261,167700000.0
2005-08-08 15:30:00,2.2522,2.25302,2.2522,2.25277,209400000.0
2005-08-08 15:35:00,2.2524,2.25306,2.25208,2.25264,243600000.0
2005-08-08 15:40:00,2.25235,2.25307,2.25217,2.25245,176000000.0
2005-08-08 15:45:00,2.25256,2.25267,2.25097,2.25097,197300000.0
2005-08-08 15:50:00,2.25151,2.25225,2.25108,2.25172,182700000.0
2005-08-08 15:55:00,2.25145,2.25206,2.25067,2.25154,182000000.0
2005-08-08 16:00:00,2.25129,2.25208,2.25096,2.25155,206300001.0
2005-08-08 16:05:00,2.2516,2.25165,2.25076,2.2513,184600000.0
2005-08-08 16:10:00,2.25085,2.25186,2.25083,2.2515,209300000.0
2005-08-08 16:15:00,2.25135,2.25184,2.25056,2.25145,148800001.0
2005-08-08 16:20:00,2.25075,2.25193,2.25052,2.25121,162600000.0
2005-08-08 16:25:00,2.25142,2.25142,2.25047,2.25064,152700000.0
2005-08-08 16:30:00,2.25055,2.25138,2.25038,2.25123,162399999.0
2005-08-08 16:35:00,2.25083,2.25162,2.25071,2.25162,203200000.0
2005-08-08 16:40:00,2.25138,2.25189,2.25113,2.25146,189200000.0
2005-08-08 16:45:00,2.25134,2.25171,2.25086,2.25139,204999999.0
2005-08-08 16:50:00,2.2512,2.25214,2.25075,2.252,212300000.0
2005-08-08 16:55:00,2.25179,2.25261,2.25144,2.25245,141000000.0
2005-08-08 17:00:00,2.25212,2.25249,2.2517,2.25213,207000000.0
2005-08-08 17:05:00,2.25194,2.25256,2.25148,2.25215,229000000.0
2005-08-08 17:10:00,2.25229,2.25261,2.25174,2.25199,170600000.0
2005-08-08 17:15:00,2.25183,2.25285,2.25156,2.25233,178500000.0
2005-08-08 17:20:00,2.25276,2.25305,2.25215,2.25303,215500000.0
2005-08-08 17:25:00,2.2529,2.25338,2.25215,2.25232,239300000.0
2005-08-08 17:30:00,2.2523,2.25277,2.25119,2.25138,155900000.0
2005-08-08 17:35:00,2.25153,2.25203,2.25087,2.25119,181600000.0
2005-08-08 17:40:00,2.25105,2.25199,2.25056,2.25133,195300000.0
2005-08-08 17:45:00,2.25149,2.25179,2.25084,2.25157,179000000.0
2005-08-08 17:50:00,2.25083,2.2521,2.25051,2.25192,209799999.0
2005-08-08 17:55:00,2.25121,2.25195,2.25104,2.25176,188900000.0
2005-08-08 18:00:00,2.25214,2.2524,2.25111,2.25149,1491100000.0
2005-08-08 18:05:00,2.25172,2.25205,2.25095,2.25144,1799500000.0
2005-08-08 18:10:00,2.25171,2.25209,2.2506,2.25172,1121200000.0
2005-08-08 18:15:00,2.25182,2.25234,2.25091,2.2512,1349700001.0
2005-08-08 18:20:00,2.25123,2.25191,2.25048,2.25137,1252499999.0
2005-08-08 18:25:00,2.25139,2.2519,2.25081,2.25112,1337100000.0
2005-08-08 18:30:00,2.25113,2.25186,2.25068,2.25131,1206900000.0
2005-08-08 18:35:00,2.25139,2.25187,2.25025,2.25075,578000000.0
2005-08-08 18:40:00,2.2502,2.25109,2.24992,2.25025,687100001.0
2005-08-08 18:45:00,2.25005,2.25071,2.24955,2.25071,287200000.0
2005-08-08 18:50:00,2.25024,2.25068,2.24976,2.24985,603400000.0
2005-08-08 18:55:00,2.24977,2.25073,2.24975,2.25023,721100000.0
2005-08-08 19:00:00,2.2503,2.25057,2.24929,2.25045,419300000.0
2005-08-08 19:05:00,2.25047,2.25074,2.24964,2.25014,772299998.0
2005-08-08 19:10:00,2.25029,2.25068,2.24966,2.25028,429400000.0
2005-08-08 19:15:00,2.25016,2.2503,2.24919,2.24956,462199999.0
2005-08-08 19:20:00,2.24976,2.25066,2.24909,2.25044,523200000.0
2005-08-08 19:25:00,2.25028,2.2507,2.24976,2.25008,579499999.0
2005-08-08 19:30:00,2.24927,2.25092,2.24927,2.25055,606200000.0
2005-08-08 19:35:00,2.25067,2.25096,2.24977,2.25056,434499998.0
2005-08-08 19:40:00,2.25062,2.25134,2.25046,2.25072,388300000.0
2005-08-08 19:45:00,2.25074,2.25159,2.25038,2.25094,345000000.0
2005-08-08 19:50:00,2.25074,2.25131,2.25014,2.2504,287900000.0
2005-08-08 19:55:00,2.25085,2.25085,2.24952,2.25007,437599998.0
2005-08-08 20:00:00,2.25025,2.25072,2.2493,2.24954,311100001.0
2005-08-08 20:05:00,2.24955,2.2503,2.24902,2.24964,249300000.0
2005-08-08 20:10:00,2.25005,2.25005,2.24842,2.24922,515599999.0
2005-08-08 20:15:00,2.24994,2.2508,2.24941,2.25032,584200000.0
2005-08-08 20:20:00,2.2508,2.2508,2.24938,2.2499,589000000.0
2005-08-08 20:25:00,2.24983,2.25084,2.24945,2.25043,793600001.0
2005-08-08 20:30:00,2.25071,2.25109,2.25,2.25045,1075300001.0
2005-08-08 20:35:00,2.25066,2.25145,2.25008,2.2505,476200000.0
2005-08-08 20:40:00,2.25064,2.2512,2.24999,2.25107,635000000.0
2005-08-08 20:45:00,2.25102,2.25123,2.24997,2.25073,526600000.0
2005-08-08 20:50:00,2.25034,2.25117,2.25001,2.25089,860500000.0
2005-08-08 20:55:00,2.25055,2.25134,2.25002,2.25071,934100000.0
2005-08-08 21:00:00,2.2508,2.25118,2.24987,2.25074,874100002.0
2005-08-08 21:05:00,2.25069,2.25105,2.24989,2.24992,269800000.0
2005-08-08 21:10:00,2.25003,2.25087,2.2493,2.24956,571100000.0
2005-08-08 21:15:00,2.2497,2.25019,2.24878,2.24933,602599998.0
2005-08-08 21:20:00,2.24944,2.25011,2.24823,2.24943,851200000.0
2005-08-08 21:25:00,2.24962,2.25017,2.24897,2.25005,331400000.0
2005-08-08 21:30:00,2.24979,2.25048,2.24925,2.24986,418599999.0
2005-08-08 21:35:00,2.25002,2.25046,2.24939,2.25004,250400000.0
2005-08-08 21:40:00,2.24975,2.25049,2.24915,2.24972,333200000.0
2005-08-08 21:45:00,2.24931,2.25032,2.24895,2.24967,415300000.0
2005-08-08 21:50:00,2.24989,2.25036,2.24934,2.25031,289000000.0
2005-08-08 21:55:00,2.25024,2.25053,2.24953,2.25001,323500000.0
2005-08-08 22:00:00,2.25007,2.25011,2.24887,2.24974,362299999.0
2005-08-08 22:05:00,2.24964,2.2503,2.24918,2.2503,208200000.0
2005-08-08 22:10:00,2.25005,2.25021,2.24878,2.24895,239100000.0
2005-08-08 22:15:00,2.24875,2.25013,2.24862,2.24927,387500000.0
2005-08-08 22:20:00,2.24937,2.2497,2.2489,2.24943,268200000.0
2005-08-08 22:25:00,2.24953,2.24994,2.24909,2.24949,321500000.0
2005-08-08 22:30:00,2.24933,2.24997,2.24876,2.24948,315300000.0
2005-08-08 22:35:00,2.24956,2.24989,2.24873,2.24956,163400001.0
2005-08-08 22:40:00,2.2494,2.24996,2.24915,2.24968,322100000.0
2005-08-08 22:45:00,2.24951,2.25013,2.2488,2.25007,320200000.0
2005-08-08 22:50:00,2.2497,2.24998,2.24891,2.24972,236600000.0
2005-08-08 22:55:00,2.24971,2.25041,2.24934,2.25005,180000000.0
2005-08-08 23:00:00,2.2499,2.25091,2.2499,2.25021,177900000.0
2005-08-08 23:05:00,2.25027,2.25099,2.24978,2.2507,205100000.0
2005-08-08 23:10:00,2.25073,2.25104,2.24989,2.25002,172200000.0
2005-08-08 23:15:00,2.25077,2.2508,2.24986,2.25028,152700000.0
2005-08-08 23:20:00,2.25058,2.251,2.25029,2.25082,196900001.0
2005-08-08 23:25:00,2.25065,2.25112,2.24994,2.25055,189300000.0
2005-08-08 23:30:00,2.25041,2.2507,2.24961,2.25,199100000.0
2005-08-08 23:35:00,2.2497,2.25048,2.24964,2.24997,197900000.0
2005-08-08 23:40:00,2.24978,2.25022,2.24941,2.24946,173300000.0
2005-08-08 23:45:00,2.24946,2.25012,2.24929,2.25012,208400000.0
2005-08-08 23:50:00,2.2502,2.2503,2.24919,2.25017,150400000.0
2005-08-08 23:55:00,2.25005,2.2503,2.24929,2.24961,149600000.0
2005-08-09 00:00:00,2.24974,2.25042,2.24938,2.24953,207600000.0
2005-08-09 00:05:00,2.24977,2.25079,2.24971,2.25067,189600001.0
2005-08-09 00:10:00,2.24986,2.25125,2.24978,2.25106,203200000.0
2005-08-09 00:15:00,2.25095,2.2513,2.25011,2.25081,209200001.0
2005-08-09 00:20:00,2.25105,2.25152,2.2507,2.25127,197400000.0
2005-08-09 00:25:00,2.25149,2.25218,2.25066,2.2517,183400000.0
2005-08-09 00:30:00,2.25195,2.25238,2.2503,2.2505,201200000.0
2005-08-09 00:35:00,2.2502,2.25131,2.24966,2.2505,211900001.0
2005-08-09 00:40:00,2.25074,2.25121,2.24973,2.25012,221900000.0
2005-08-09 00:45:00,2.25032,2.25155,2.25011,2.25033,210500000.0
2005-08-09 00:50:00,2.25032,2.25093,2.24975,2.24997,211400000.0
2005-08-09 00:55:00,2.25013,2.25098,2.25002,2.25047,177700000.0
2005-08-09 01:00:00,2.24973,2.25066,2.24924,2.24958,168400000.0
2005-08-09 01:05:00,2.25005,2.25017,2.24783,2.24878,170800000.0
2005-08-09 01:10:00,2.24889,2.24921,2.24746,2.24793,185700000.0
2005-08-09 01:15:00,2.24773,2.24831,2.24732,2.24787,180200000.0
2005-08-09 01:20:00,2.24773,2.2479,2.24665,2.24703,184300000.0
2005-08-09 01:25:00,2.24684,2.24837,2.24676,2.24694,243800000.0
2005-08-09 01:30:00,2.24723,2.24799,2.2467,2.24763,168400000.0
2005-08-09 01:35:00,2.24782,2.24841,2.24684,2.24684,205100000.0
2005-08-09 01:40:00,2.24753,2.24833,2.24731,2.2481,238400000.0
2005-08-09 01:45:00,2.24803,2.24857,2.24719,2.2474,189600000.0
2005-08-09 01:50:00,2.24734,2.24822,2.24708,2.24811,161800000.0
2005-08-09 01:55:00,2.24805,2.24805,2.24704,2.24714,161300000.0
2005-08-09 02:00:00,2.24736,2.24815,2.24708,2.24812,164900000.0
2005-08-09 02:05:00,2.24781,2.24835,2.24751,2.24784,173800000.0
2005-08-09 02:10:00,2.24839,2.24839,2.24712,2.24763,172000000.0
2005-08-09 02:15:00,2.24771,2.24817,2.24704,2.24807,204600000.0
2005-08-09 02:20:00,2.24763,2.24785,2.24715,2.24738,169300000.0
2005-08-09 02:25:00,2.24726,2.24773,2.24617,2.24665,207800001.0
2005-08-09 02:30:00,2.24633,2.24733,2.24608,2.24645,189400000.0
2005-08-09 02:35:00,2.24639,2.24723,2.24618,2.24674,173700000.0
2005-08-09 02:40:00,2.24654,2.24769,2.24645,2.24723,213800000.0
2005-08-09 02:45:00,2.24736,2.24777,2.24633,2.24762,191300000.0
2005-08-09 02:50:00,2.2479,2.24817,2.24705,2.24753,206200000.0
2005-08-09 02:55:00,2.24777,2.24807,2.24668,2.24775,227500000.0
2005-08-09 03:00:00,2.24732,2.24825,2.24702,2.24734,176100000.0
2005-08-09 03:05:00,2.24691,2.24771,2.24661,2.24756,188500000.0
2005-08-09 03:10:00,2.24807,2.24833,2.24661,2.2478,175600000.0
2005-08-09 03:15:00,2.24763,2.24793,2.24685,2.24767,197200000.0
2005-08-09 03:20:00,2.24774,2.24818,2.24698,2.24767,202600000.0
2005-08-09 03:25:00,2.24755,2.24844,2.24733,2.24779,175500000.0
2005-08-09 03:30:00,2.24789,2.24822,2.24673,2.24758,188400000.0
2005-08-09 03:35:00,2.24787,2.24889,2.24695,2.24876,169300000.0
2005-08-09 03:40:00,2.24826,2.24853,2.24695,2.24751,235999999.0
2005-08-09 03:45:00,2.24705,2.24833,2.24703,2.24792,191400001.0
2005-08-09 03:50:00,2.24795,2.24823,2.24731,2.24731,205899999.0
2005-08-09 03:55:00,2.24797,2.24845,2.24706,2.24772,194900000.0
2005-08-09 04:00:00,2.24716,2.24856,2.24712,2.24786,161500000.0
2005-08-09 04:05:00,2.24797,2.24848,2.24723,2.24813,201800000.0
2005-08-09 04:10:00,2.24825,2.2485,2.24765,2.2484,212800000.0
2005-08-09 04:15:00,2.24794,2.24917,2.24759,2.24907,213400000.0
2005-08-09 04:20:00,2.24877,2.24968,2.24829,2.24866,214800000.0
2005-08-09 04:25:00,2.24898,2.24898,2.24747,2.24751,184200000.0
2005-08-09 04:30:00,2.24788,2.24822,2.24705,2.24778,190500000.0
2005-08-09 04:35:00,2.24752,2.24783,2.24664,2.24756,173100000.0
2005-08-09 04:40:00,2.24746,2.24804,2.24682,2.24688,224100000.0
2005-08-09 04:45:00,2.2471,2.24806,2.24682,2.24769,170100000.0
2005-08-09 04:50:00,2.24767,2.24779,2.24676,2.24679,169700000.0
2005-08-09 04:55:00,2.24702,2.24768,2.24679,2.24751,180100000.0
2005-08-09 05:00:00,2.24704,2.24768,2.24684,2.24756,154900000.0
2005-08-09 05:05:00,2.24691,2.24803,2.24665,2.24795,186700001.0
2005-08-09 05:10:00,2.24862,2.24862,2.24638,2.24686,183300000.0
2005-08-09 05:15:00,2.24695,2.24789,2.24649,2.24711,192800000.0
2005-08-09 05:20:00,2.24684,2.24772,2.2466,2.24719,157500000.0
2005-08-09 05:25:00,2.24745,2.24786,2.24649,2.24734,176200000.0
2005-08-09 05:30:00,2.24716,2.24774,2.24672,2.24708,199399999.0
2005-08-09 05:35:00,2.24715,2.24792,2.24655,2.24712,115600000.0
2005-08-09 05:40:00,2.24715,2.24886,2.24715,2.24801,163800000.0
2005-08-09 05:45:00,2.24817,2.24844,2.24735,2.24765,173699999.0
2005-08-09 05:50:00,2.24784,2.24805,2.24693,2.24741,188500000.0
2005-08-09 05:55:00,2.24757,2.24852,2.24639,2.24773,147400000.0
2005-08-09 06:00:00,2.24789,2.24828,2.24717,2.24732,185900000.0
2005-08-09 06:05:00,2.24751,2.24792,2.24709,2.24747,137700000.0
2005-08-09 06:10:00,2.24717,2.24779,2.24665,2.24703,199800000.0
2005-08-09 06:15:00,2.24745,2.24778,2.24678,2.24737,204200000.0
2005-08-09 06:20:00,2.24735,2.24755,2.2468,2.24751,197300000.0
2005-08-09 06:25:00,2.24743,2.24771,2.24681,2.24702,159700000.0
2005-08-09 06:30:00,2.24704,2.24749,2.24637,2.2471,218900000.0
2005-08-09 06:35:00,2.24717,2.24758,2.24602,2.24758,202500000.0
2005-08-09 06:40:00,2.24716,2.24766,2.24672,2.24736,224700000.0
2005-08-09 06:45:00,2.24713,2.24789,2.24702,2.24752,212000000.0
2005-08-09 06:50:00,2.24723,2.24816,2.24707,2.24768,220599999.0
2005-08-09 06:55:00,2.24782,2.248,2.24698,2.24761,213400001.0
2005-08-09 07:00:00,2.24778,2.24814,2.2468,2.24762,184600000.0
2005-08-09 07:05:00,2.2476,2.24801,2.24701,2.24801,182500000.0
2005-08-09 07:10:00,2.24728,2.24891,2.2472,2.24889,184300000.0
2005-08-09 07:15:00,2.2486,2.24913,2.24787,2.24814,225399999.0
2005-08-09 07:20:00,2.24778,2.24851,2.2473,2.24795,229600000.0
2005-08-09 07:25:00,2.24809,2.24859,2.24719,2.24806,174700000.0
2005-08-09 07:30:00,2.2477,2.24842,2.24748,2.24787,172400000.0
2005-08-09 07:35:00,2.248,2.24858,2.24761,2.24854,180900000.0
2005-08-09 07:40:00,2.24805,2.24843,2.24744,2.24813,145000000.0
2005-08-09 07:45:00,2.24837,2.24928,2.24731,2.24759,217300000.0
2005-08-09 07:50:00,2.24773,2.24795,2.24573,2.24594,175200000.0
2005-08-09 07:55:00,2.24592,2.24801,2.24585,2.24736,227600000.0
2005-08-09 08:00:00,2.24783,2.24798,2.24581,2.24608,186700000.0
2005-08-09 08:05:00,2.24627,2.24671,2.24538,2.24609,181600000.0
2005-08-09 08:10:00,2.24577,2.24635,2.24545,2.24625,179499999.0
2005-08-09 08:15:00,2.2465,2.24722,2.24592,2.24671,242600000.0
2005-08-09 08:20:00,2.24668,2.24686,2.24559,2.2462,195700000.0
2005-08-09 08:25:00,2.24607,2.2466,2.2451,2.24632,189000000.0
2005-08-09 08:30:00,2.24607,2.24687,2.2459,2.24665,209400000.0
2005-08-09 08:35:00,2.24625,2.24646,2.24518,2.24557,208600000.0
2005-08-09 08:40:00,2.24557,2.24614,2.24478,2.24482,207199999.0
2005-08-09 08:45:00,2.24453,2.2454,2.24436,2.2454,165800000.0
2005-08-09 08:50:00,2.2453,2.24611,2.2451,2.24538,202400000.0
2005-08-09 08:55:00,2.24534,2.24583,2.24449,2.24483,186100000.0
2005-08-09 09:00:00,2.2445,2.24612,2.2445,2.24568,213500000.0
2005-08-09 09:05:00,2.24537,2.24587,2.24481,2.24512,162300000.0
2005-08-09 09:10:00,2.24507,2.24537,2.24335,2.24335,190700000.0
2005-08-09 09:15:00,2.24367,2.24482,2.24325,2.24465,166000000.0
2005-08-09 09:20:00,2.24423,2.24445,2.24295,2.24359,164700000.0
2005-08-09 09:25:00,2.24338,2.24373,2.24276,2.24336,170800000.0
2005-08-09 09:30:00,2.24305,2.24357,2.24274,2.24328,224699999.0
2005-08-09 09:35:00,2.24346,2.24445,2.24308,2.24444,170400000.0
2005-08-09 09:40:00,2.24449,2.24451,2.24349,2.24388,211500001.0
2005-08-09 09:45:00,2.24387,2.24424,2.24308,2.24308,158900000.0
2005-08-09 09:50:00,2.24363,2.24455,2.24348,2.24349,168300001.0
2005-08-09 09:55:00,2.24392,2.2443,2.24331,2.24404,159800000.0
2005-08-09 10:00:00,2.24404,2.2448,2.2438,2.24389,161600000.0
2005-08-09 10:05:00,2.24411,2.24454,2.24377,2.24392,178100000.0
2005-08-09 10:10:00,2.24402,2.24402,2.24303,2.24326,176300000.0
2005-08-09 10:15:00,2.24313,2.24375,2.24242,2.24332,173700000.0
2005-08-09 10:20:00,2.24335,2.24356,2.24229,2.24356,232700000.0
2005-08-09 10:25:00,2.24318,2.24373,2.24228,2.24284,191200000.0
2005-08-09 10:30:00,2.24295,2.24543,2.24278,2.24392,172700000.0
2005-08-09 10:35:00,2.24398,2.2443,2.24302,2.24393,169200000.0
2005-08-09 10:40:00,2.24355,2.24454,2.2434,2.244,237800001.0
2005-08-09 10:45:00,2.24358,2.24402,2.24287,2.24326,223499999.0
2005-08-09 10:50:00,2.24292,2.24355,2.24252,2.24323,210600000.0
2005-08-09 10:55:00,2.24355,2.2444,2.24294,2.2444,223500000.0
2005-08-09 11:00:00,2.24403,2.24485,2.24363,2.24478,183700000.0
2005-08-09 11:05:00,2.24448,2.24532,2.24419,2.24424,158000000.0
2005-08-09 11:10:00,2.24437,2.24469,2.24341,2.24411,209499999.0
2005-08-09 11:15:00,2.24381,2.24437,2.24307,2.24394,166800000.0
2005-08-09 11:20:00,2.24343,2.24408,2.24318,2.24366,215800000.0
2005-08-09 11:25:00,2.24366,2.24439,2.24331,2.24419,192600000.0
2005-08-09 11:30:00,2.2441,2.24447,2.24353,2.24421,180900001.0
2005-08-09 11:35:00,2.24419,2.24557,2.24395,2.24532,231800000.0
2005-08-09 11:40:00,2.24495,2.24532,2.24429,2.24486,206300001.0
2005-08-09 11:45:00,2.24522,2.24522,2.24365,2.24444,165800000.0
2005-08-09 11:50:00,2.24402,2.24489,2.24376,2.24446,206300001.0
2005-08-09 11:55:00,2.24463,2.24479,2.24369,2.24371,206800000.0
2005-08-09 12:00:00,2.24409,2.24442,2.24353,2.24406,171899999.0
2005-08-09 12:05:00,2.24477,2.24477,2.24355,2.244,139600000.0
2005-08-09 12:10:00,2.24397,2.24435,2.24329,2.244,177600000.0
2005-08-09 12:15:00,2.24417,2.2448,2.24373,2.24466,187100001.0
2005-08-09 12:20:00,2.24461,2.24512,2.2442,2.24502,176500000.0
2005-08-09 12:25:00,2.24513,2.24555,2.24457,2.24517,211400000.0
2005-08-09 12:30:00,2.24491,2.24594,2.24453,2.24551,219999999.0
2005-08-09 12:35:00,2.24543,2.24593,2.24469,2.24477,170000000.0
2005-08-09 12:40:00,2.24483,2.24576,2.24423,2.24423,218400001.0
2005-08-09 12:45:00,2.24425,2.24477,2.24363,2.24388,227800001.0
2005-08-09 12:50:00,2.24388,2.24417,2.2433,2.24365,199900000.0
2005-08-09 12:55:00,2.24365,2.24394,2.24263,2.24358,179100000.0
2005-08-09 13:00:00,2.24338,2.2437,2.24286,2.24328,203900000.0
2005-08-09 13:05:00,2.24341,2.24407,2.24293,2.24326,199900001.0
2005-08-09 13:10:00,2.24346,2.24385,2.24286,2.24299,164100000.0
2005-08-09 13:15:00,2.24334,2.24421,2.24313,2.2434,192300000.0
2005-08-09 13:20:00,2.24358,2.244,2.24311,2.24346,176500000.0
2005-08-09 13:25:00,2.24351,2.244,2.24303,2.24374,203499999.0
2005-08-09 13:30:00,2.24323,2.24474,2.24323,2.2443,227299999.0
2005-08-09 13:35:00,2.24419,2.24468,2.24357,2.24407,167600000.0
2005-08-09 13:40:00,2.24409,2.24444,2.24356,2.24387,170800000.0
2005-08-09 13:45:00,2.24417,2.24427,2.24339,2.24405,180100000.0
2005-08-09 13:50:00,2.24428,2.24474,2.24371,2.24463,239200000.0
2005-08-09 13:55:00,2.24447,2.24472,2.24372,2.24405,250999999.0
2005-08-09 14:00:00,2.24381,2.24442,2.24363,2.24423,146900000.0
2005-08-09 14:05:00,2.2444,2.24494,2.24387,2.24419,158600000.0
2005-08-09 14:10:00,2.24477,2.24535,2.24431,2.24507,183300000.0
2005-08-09 14:15:00,2.24505,2.24557,2.24443,2.24479,193000000.0
2005-08-09 14:20:00,2.24403,2.24536,2.24401,2.24505,197499999.0
2005-08-09 14:25:00,2.24525,2.24575,2.24499,2.2455,190899999.0
2005-08-09 14:30:00,2.24512,2.24562,2.24459,2.2452,236300000.0
2005-08-09 14:35:00,2.2452,2.24601,2.24464,2.24557,178600000.0
2005-08-09 14:40:00,2.24572,2.2465,2.24554,2.24624,210000000.0
2005-08-09 14:45:00,2.24612,2.24773,2.24555,2.24756,217300000.0
2005-08-09 14:50:00,2.24804,2.24942,2.24755,2.24929,188800000.0
2005-08-09 14:55:00,2.24896,2.24929,2.24851,2.24891,186800000.0
2005-08-09 15:00:00,2.2489,2.24957,2.24854,2.24912,197300000.0
2005-08-09 15:05:00,2.24936,2.25029,2.24919,2.25002,178900001.0
2005-08-09 15:10:00,2.2496,2.25041,2.2492,2.25028,146500000.0
2005-08-09 15:15:00,2.25067,2.25104,2.2501,2.25062,214399999.0
2005-08-09 15:20:00,2.2508,2.25092,2.25008,2.2504,159000000.0
2005-08-09 15:25:00,2.25027,2.251,2.24974,2.25014,180100000.0
2005-08-09 15:30:00,2.24983,2.2509,2.2498,2.25065,183000000.0
2005-08-09 15:35:00,2.25042,2.25117,2.25009,2.25053,209600000.0
2005-08-09 15:40:00,2.25083,2.25159,2.25038,2.25073,141300000.0
2005-08-09 15:45:00,2.25072,2.25113,2.25018,2.25042,223800000.0
2005-08-09 15:50:00,2.25049,2.25063,2.24992,2.25044,166200000.0
2005-08-09 15:55:00,2.25048,2.25093,2.25027,2.2507,224800000.0
2005-08-09 16:00:00,2.25082,2.25111,2.24983,2.2501,206400000.0
2005-08-09 16:05:00,2.25034,2.25069,2.24955,2.24978,217300000.0
2005-08-09 16:10:00,2.24994,2.25032,2.24946,2.25004,165100000.0
2005-08-09 16:15:00,2.24988,2.25011,2.24893,2.24957,169600000.0
2005-08-09 16:20:00,2.2497,2.25015,2.24909,2.24969,180600000.0
2005-08-09 16:25:00,2.24961,2.25047,2.2491,2.25019,198200000.0
2005-08-09 16:30:00,2.25003,2.25052,2.24985,2.25043,211100000.0
2005-08-09 16:35:00,2.25022,2.25091,2.24999,2.25067,196900000.0
2005-08-09 16:40:00,2.25013,2.25105,2.25,2.2509,193400000.0
2005-08-09 16:45:00,2.25071,2.25097,2.25005,2.25086,167800000.0
2005-08-09 16:50:00,2.25068,2.25101,2.25012,2.25073,217899999.0
2005-08-09 16:55:00,2.25049,2.25103,2.25032,2.25061,156400000.0
2005-08-09 17:00:00,2.2504,2.25086,2.25003,2.25026,190900000.0
2005-08-09 17:05:00,2.24967,2.24988,2.24878,2.24941,207400000.0
2005-08-09 17:10:00,2.24968,2.25006,2.24816,2.24865,187200000.0
2005-08-09 17:15:00,2.24871,2.24924,2.24808,2.24865,148100000.0
2005-08-09 17:20:00,2.24903,2.2499,2.24854,2.2495,202499999.0
2005-08-09 17:25:00,2.24952,2.24996,2.24866,2.24991,152800000.0
2005-08-09 17:30:00,2.25004,2.25031,2.24953,2.24965,180500001.0
2005-08-09 17:35:00,2.24997,2.25014,2.24907,2.24963,171700000.0
2005-08-09 17:40:00,2.25003,2.25027,2.24939,2.25013,215100000.0
2005-08-09 17:45:00,2.24977,2.25055,2.24966,2.24975,167700001.0
2005-08-09 17:50:00,2.25023,2.25089,2.2495,2.25089,200200001.0
2005-08-09 17:55:00,2.25062,2.25136,2.25018,2.25097,173900000.0
2005-08-09 18:00:00,2.25078,2.25145,2.25041,2.25084,1413500000.0
2005-08-09 18:05:00,2.25091,2.25142,2.25017,2.25135,1752399998.0
2005-08-09 18:10:00,2.25127,2.2515,2.25042,2.25108,1232499999.0
2005-08-09 18:15:00,2.25092,2.25211,2.25051,2.25175,1327300001.0
2005-08-09 18:20:00,2.25175,2.25202,2.25058,2.25128,1443799999.0
2005-08-09 18:25:00,2.2515,2.25167,2.25046,2.25113,1391600001.0
2005-08-09 18:30:00,2.25134,2.2518,2.25088,2.25112,1252799999.0
2005-08-09 18:35:00,2.25147,2.25178,2.25078,2.2515,631200000.0
2005-08-09 18:40:00,2.25149,2.25203,2.25084,2.25119,699600001.0
2005-08-09 18:45:00,2.25168,2.25216,2.25127,2.25203,315800001.0
2005-08-09 18:50:00,2.25166,2.25233,2.25118,2.25195,592900000.0
2005-08-09 18:55:00,2.25193,2.25215,2.25087,2.25097,778499999.0
2005-08-09 19:00:00,2.25094,2.25138,2.25016,2.25062,379599999.0
2005-08-09 19:05:00,2.25069,2.25128,2.25013,2.25092,776100000.0
2005-08-09 19:10:00,2.25076,2.25115,2.25005,2.25045,405100000.0
2005-08-09 19:15:00,2.2509,2.25123,2.25015,2.25093,370900000.0
2005-08-09 19:20:00,2.25063,2.25124,2.24997,2.25022,519200000.0
2005-08-09 19:25:00,2.25086,2.25122,2.25034,2.25076,571200000.0
2005-08-09 19:30:00,2.25072,2.25132,2.25032,2.25055,671400000.0
2005-08-09 19:35:00,2.25058,2.25096,2.24968,2.25053,390300000.0
2005-08-09 19:40:00,2.25095,2.25121,2.25001,2.25055,424399999.0
2005-08-09 19:45:00,2.25022,2.25128,2.25011,2.2512,345300000.0
2005-08-09 19:50:00,2.25107,2.25156,2.25047,2.25089,336700000.0
2005-08-09 19:55:00,2.25078,2.25172,2.25054,2.25115,471800000.0
2005-08-09 20:00:00,2.25105,2.25138,2.24993,2.25086,281700000.0
2005-08-09 20:05:00,2.2508,2.25103,2.25004,2.25084,199400000.0
2005-08-09 20:10:00,2.25094,2.25125,2.25027,2.25105,495700002.0
2005-08-09 20:15:00,2.2508,2.25146,2.24893,2.2495,581800000.0
2005-08-09 20:20:00,2.24954,2.25118,2.24936,2.25041,595700000.0
2005-08-09 20:25:00,2.25045,2.25067,2.24884,2.24969,875600000.0
2005-08-09 20:30:00,2.24917,2.24993,2.24657,2.24794,1117800001.0
2005-08-09 20:35:00,2.24825,2.24937,2.24747,2.2488,554900001.0
2005-08-09 20:40:00,2.24893,2.25007,2.24858,2.24886,613300001.0
2005-08-09 20:45:00,2.2495,2.24979,2.24857,2.24899,580000000.0
2005-08-09 20:50:00,2.24889,2.24933,2.24797,2.24855,815600001.0
2005-08-09 20:55:00,2.2487,2.24909,2.24827,2.24865,946000000.0
2005-08-09 21:00:00,2.24884,2.24899,2.24776,2.24855,781200000.0
2005-08-09 21:05:00,2.24857,2.24918,2.24831,2.24867,271800001.0
2005-08-09 21:10:00,2.24873,2.24929,2.24824,2.24883,499100000.0
2005-08-09 21:15:00,2.24898,2.24912,2.2476,2.24782,620100000.0
2005-08-09 21:20:00,2.24859,2.24876,2.24765,2.24842,800400001.0
2005-08-09 21:25:00,2.24831,2.24962,2.24812,2.24882,296200000.0
2005-08-09 21:30:00,2.24877,2.24947,2.24839,2.24902,477400000.0
2005-08-09 21:35:00,2.24866,2.24933,2.24835,2.24918,212000000.0
2005-08-09 21:40:00,2.24936,2.25005,2.24852,2.24961,389800000.0
2005-08-09 21:45:00,2.24963,2.25086,2.24932,2.25002,385100000.0
2005-08-09 21:50:00,2.2502,2.25043,2.24954,2.25004,237000000.0
2005-08-09 21:55:00,2.24979,2.25029,2.24925,2.25004,368200000.0
2005-08-09 22:00:00,2.25001,2.25036,2.2493,2.2501,334299999.0
2005-08-09 22:05:00,2.25034,2.25062,2.24973,2.25033,204700000.0
2005-08-09 22:10:00,2.25056,2.25083,2.24989,2.25046,219900000.0
2005-08-09 22:15:00,2.24981,2.25069,2.24979,2.25001,337400000.0
2005-08-09 22:20:00,2.25032,2.25081,2.24972,2.25012,331000002.0
2005-08-09 22:25:00,2.25002,2.25073,2.2498,2.24995,297600001.0
2005-08-09 22:30:00,2.25016,2.2515,2.25016,2.25116,333599999.0
2005-08-09 22:35:00,2.25076,2.2518,2.25058,2.25153,182800000.0
2005-08-09 22:40:00,2.25146,2.25159,2.25057,2.25082,358899999.0
2005-08-09 22:45:00,2.25124,2.25124,2.25021,2.25096,355100000.0
2005-08-09 22:50:00,2.25075,2.2512,2.25038,2.2506,270899998.0
2005-08-09 22:55:00,2.25049,2.25097,2.24986,2.25033,142100000.0
2005-08-09 23:00:00,2.25051,2.25097,2.25008,2.25053,176300000.0
2005-08-09 23:05:00,2.25083,2.25123,2.25012,2.25074,185800002.0
2005-08-09 23:10:00,2.25075,2.25132,2.25001,2.25086,184800000.0
2005-08-09 23:15:00,2.25008,2.25117,2.25008,2.25089,177800000.0
2005-08-09 23:20:00,2.25102,2.25104,2.25004,2.25055,154200000.0
2005-08-09 23:25:00,2.25101,2.25121,2.25044,2.25109,185100000.0
2005-08-09 23:30:00,2.25112,2.25124,2.25011,2.25056,178299999.0
2005-08-09 23:35:00,2.25062,2.25091,2.24998,2.25062,217199999.0
2005-08-09 23:40:00,2.2505,2.25069,2.24949,2.25026,184500000.0
2005-08-09 23:45:00,2.2497,2.25045,2.24896,2.2493,243800000.0
2005-08-09 23:50:00,2.24883,2.2498,2.24854,2.24945,189900000.0
2005-08-09 23:55:00,2.24939,2.25021,2.24931,2.25005,201600000.0
2005-08-10 00:00:00,2.24968,2.25043,2.24915,2.24946,192699999.0
2005-08-10 00:05:00,2.2497,2.25003,2.24898,2.2492,164900000.0
2005-08-10 00:10:00,2.24894,2.24966,2.24863,2.24878,197000000.0
2005-08-10 00:15:00,2.24915,2.24939,2.24834,2.24898,176100000.0
2005-08-10 00:20:00,2.2488,2.24942,2.24826,2.24892,259699998.0
2005-08-10 00:25:00,2.24893,2.24922,2.24817,2.24893,183700000.0
2005-08-10 00:30:00,2.24869,2.24963,2.24838,2.2494,157000000.0
2005-08-10 00:35:00,2.24922,2.24965,2.24843,2.24951,205500000.0
2005-08-10 00:40:00,2.24905,2.25005,2.24905,2.24944,175900001.0
2005-08-10 00:45:00,2.2496,2.24997,2.24903,2.24966,167600000.0
2005-08-10 00:50:00,2.24994,2.25062,2.24941,2.25012,209500000.0
2005-08-10 00:55:00,2.2501,2.2505,2.24948,2.24948,177200000.0
2005-08-10 01:00:00,2.24992,2.2508,2.24944,2.25056,173300000.0
2005-08-10 01:05:00,2.25062,2.25091,2.25013,2.25023,166300000.0
2005-08-10 01:10:00,2.25104,2.25104,2.25005,2.25055,173000000.0
2005-08-10 01:15:00,2.25055,2.25087,2.24972,2.24988,172500000.0
2005-08-10 01:20:00,2.24992,2.25095,2.24987,2.25095,155500000.0
2005-08-10 01:25:00,2.25089,2.25108,2.25009,2.25032,228000000.0
2005-08-10 01:30:00,2.25078,2.25236,2.25019,2.25168,193500000.0
2005-08-10 01:35:00,2.25171,2.25179,2.25036,2.25055,169600000.0
2005-08-10 01:40:00,2.25051,2.2515,2.2501,2.25056,178300000.0
2005-08-10 01:45:00,2.25057,2.25099,2.25021,2.25095,187000000.0
2005-08-10 01:50:00,2.25084,2.25115,2.25021,2.25037,178300000.0
2005-08-10 01:55:00,2.25033,2.25208,2.25033,2.25208,189000000.0
2005-08-10 02:00:00,2.25245,2.25259,2.25144,2.25182,175200000.0
2005-08-10 02:05:00,2.25176,2.25289,2.25164,2.25231,189400000.0
2005-08-10 02:10:00,2.25257,2.25258,2.25117,2.25139,216699999.0
2005-08-10 02:15:00,2.25128,2.25213,2.25109,2.25144,198200000.0
2005-08-10 02:20:00,2.25135,2.25183,2.25118,2.25165,169300000.0
2005-08-10 02:25:00,2.25208,2.25259,2.25135,2.2519,214300001.0
2005-08-10 02:30:00,2.25219,2.25266,2.25164,2.2521,201499999.0
2005-08-10 02:35:00,2.25228,2.25299,2.25179,2.25251,196900000.0
2005-08-10 02:40:00,2.2525,2.25361,2.25247,2.25307,170200000.0
2005-08-10 02:45:00,2.25258,2.254,2.25246,2.25327,157100000.0
2005-08-10 02:50:00,2.25337,2.25391,2.25289,2.25367,171000000.0
2005-08-10 02:55:00,2.25365,2.25383,2.253,2.25335,141800000.0
2005-08-10 03:00:00,2.25324,2.25437,2.2531,2.25437,210400000.0
2005-08-10 03:05:00,2.25406,2.25447,2.25331,2.25413,155900000.0
2005-08-10 03:10:00,2.25427,2.25428,2.25305,2.25389,157500000.0
2005-08-10 03:15:00,2.25372,2.25425,2.25326,2.25341,139500000.0
2005-08-10 03:20:00,2.25418,2.25445,2.25357,2.25418,182100000.0
2005-08-10 03:25:00,2.25394,2.25427,2.25344,2.2541,203600000.0
2005-08-10 03:30:00,2.25432,2.25455,2.25319,2.2537,191800000.0
2005-08-10 03:35:00,2.25374,2.25446,2.25342,2.25383,172800000.0
2005-08-10 03:40:00,2.25352,2.25422,2.25333,2.2537,210000000.0
2005-08-10 03:45:00,2.25346,2.25476,2.25346,2.254,179100000.0
2005-08-10 03:50:00,2.25348,2.25454,2.25347,2.25392,189300001.0
2005-08-10 03:55:00,2.25363,2.25459,2.25341,2.25357,207599999.0
2005-08-10 04:00:00,2.2546,2.2546,2.25349,2.25403,233600000.0
2005-08-10 04:05:00,2.25388,2.25451,2.25366,2.2542,171500000.0
2005-08-10 04:10:00,2.25434,2.25459,2.25365,2.25412,161200000.0
2005-08-10 04:15:00,2.25442,2.25462,2.2537,2.2538,199100000.0
2005-08-10 04:20:00,2.25383,2.25449,2.25333,2.25333,172300000.0
2005-08-10 04:25:00,2.25415,2.25432,2.25328,2.25407,184000000.0
2005-08-10 04:30:00,2.25393,2.2546,2.25345,2.25401,218000000.0
2005-08-10 04:35:00,2.2541,2.25439,2.25321,2.25369,178100000.0
2005-08-10 04:40:00,2.25425,2.25428,2.2532,2.25363,165800000.0
2005-08-10 04:45:00,2.25389,2.25433,2.25338,2.25364,157600000.0
2005-08-10 04:50:00,2.2537,2.25436,2.25348,2.25378,144100000.0
2005-08-10 04:55:00,2.25402,2.25444,2.25316,2.2539,198300000.0
2005-08-10 05:00:00,2.2543,2.2544,2.25313,2.25369,152800000.0
2005-08-10 05:05:00,2.25355,2.25442,2.25338,2.25363,185300000.0
2005-08-10 05:10:00,2.25395,2.25424,2.25345,2.25381,206700000.0
2005-08-10 05:15:00,2.25437,2.25452,2.25342,2.25448,206500000.0
2005-08-10 05:20:00,2.25437,2.2547,2.25372,2.25449,178900000.0
2005-08-10 05:25:00,2.25454,2.25462,2.25366,2.25462,178800000.0
2005-08-10 05:30:00,2.25424,2.25438,2.25323,2.25409,164500000.0
2005-08-10 05:35:00,2.2538,2.25443,2.25349,2.25372,168500000.0
2005-08-10 05:40:00,2.25414,2.2543,2.25342,2.25369,177300000.0
2005-08-10 05:45:00,2.25389,2.25389,2.25271,2.2538,180400000.0
2005-08-10 05:50:00,2.2533,2.25396,2.25282,2.25324,196800000.0
2005-08-10 05:55:00,2.25341,2.2539,2.25307,2.2536,198499999.0
2005-08-10 06:00:00,2.25322,2.25389,2.25308,2.25379,214700000.0
2005-08-10 06:05:00,2.25312,2.2537,2.25289,2.25343,185299999.0
2005-08-10 06:10:00,2.25302,2.25368,2.25265,2.25332,173000000.0
2005-08-10 06:15:00,2.25311,2.25368,2.25278,2.25303,234800000.0
2005-08-10 06:20:00,2.25335,2.25377,2.25276,2.25293,199400000.0
2005-08-10 06:25:00,2.25283,2.25329,2.2526,2.25286,175700000.0
2005-08-10 06:30:00,2.25335,2.25344,2.25234,2.25271,180100000.0
2005-08-10 06:35:00,2.25271,2.25294,2.252,2.25254,224299999.0
2005-08-10 06:40:00,2.25267,2.2532,2.25223,2.25302,129800000.0
2005-08-10 06:45:00,2.25297,2.25322,2.25235,2.25241,196200000.0
2005-08-10 06:50:00,2.2527,2.25297,2.25191,2.25197,208600000.0
2005-08-10 06:55:00,2.25216,2.25337,2.25198,2.25317,191000000.0
2005-08-10 07:00:00,2.25319,2.25347,2.2525,2.25258,129300000.0
2005-08-10 07:05:00,2.2528,2.25318,2.25252,2.25269,256400001.0
2005-08-10 07:10:00,2.2525,2.25387,2.2525,2.25323,176700000.0
2005-08-10 07:15:00,2.25347,2.25355,2.25248,2.25291,193800000.0
2005-08-10 07:20:00,2.25275,2.25297,2.25161,2.25193,186400000.0
2005-08-10 07:25:00,2.25195,2.25231,2.25093,2.25187,158100000.0
2005-08-10 07:30:00,2.25173,2.2524,2.25127,2.25203,152700000.0
2005-08-10 07:35:00,2.25227,2.25236,2.25104,2.25134,172000000.0
2005-08-10 07:40:00,2.25111,2.25169,2.25067,2.25145,163300000.0
2005-08-10 07:45:00,2.25128,2.25219,2.25086,2.25201,230799999.0
2005-08-10 07:50:00,2.25242,2.25321,2.2515,2.25293,137800000.0
2005-08-10 07:55:00,2.25307,2.25332,2.2524,2.25313,133000000.0
2005-08-10 08:00:00,2.25298,2.25323,2.25203,2.25234,183600000.0
2005-08-10 08:05:00,2.25211,2.25313,2.25171,2.25274,183300000.0
2005-08-10 08:10:00,2.25243,2.25322,2.25208,2.25243,188000000.0
2005-08-10 08:15:00,2.25247,2.25277,2.25164,2.25226,170600000.0
2005-08-10 08:20:00,2.25189,2.25273,2.25175,2.25246,226499998.0
2005-08-10 08:25:00,2.25255,2.25287,2.25188,2.25236,156700000.0
2005-08-10 08:30:00,2.25214,2.25248,2.25158,2.25186,192700000.0
2005-08-10 08:35:00,2.25167,2.25297,2.25156,2.25201,166800000.0
2005-08-10 08:40:00,2.25199,2.25276,2.25083,2.25133,239000000.0
2005-08-10 08:45:00,2.25122,2.25213,2.25071,2.25155,260900001.0
2005-08-10 08:50:00,2.25116,2.25179,2.25088,2.25117,172800001.0
2005-08-10 08:55:00,2.25124,2.2516,2.25056,2.25157,167700000.0
2005-08-10 09:00:00,2.25125,2.25125,2.25019,2.25103,157900000.0
2005-08-10 09:05:00,2.25126,2.25285,2.2508,2.25247,219799999.0
2005-08-10 09:10:00,2.25237,2.25239,2.2513,2.25204,138899999.0
2005-08-10 09:15:00,2.25183,2.25237,2.25143,2.25195,171700000.0
2005-08-10 09:20:00,2.25165,2.25191,2.25085,2.25101,205900000.0
2005-08-10 09:25:00,2.2511,2.25137,2.25031,2.25124,174300000.0
2005-08-10 09:30:00,2.25047,2.25131,2.2501,2.25057,189600000.0
2005-08-10 09:35:00,2.25037,2.25151,2.25025,2.2511,193500000.0
2005-08-10 09:40:00,2.25115,2.25121,2.25,2.25036,145600000.0
2005-08-10 09:45:00,2.25058,2.25098,2.25011,2.2502,193100000.0
2005-08-10 09:50:00,2.25024,2.25048,2.24909,2.24948,206300000.0
2005-08-10 09:55:00,2.24935,2.25023,2.24913,2.24994,202600000.0
2005-08-10 10:00:00,2.25002,2.25041,2.24893,2.24948,172800000.0
2005-08-10 10:05:00,2.24953,2.25039,2.24939,2.24993,166700000.0
2005-08-10 10:10:00,2.25,2.2507,2.24983,2.24992,174200000.0
2005-08-10 10:15:00,2.24992,2.25061,2.24943,2.24943,206499999.0
2005-08-10 10:20:00,2.24978,2.25099,2.24974,2.25099,174200000.0
2005-08-10 10:25:00,2.251,2.25107,2.2498,2.24986,231000001.0
2005-08-10 10:30:00,2.24998,2.25084,2.24975,2.25055,188600001.0
2005-08-10 10:35:00,2.2507,2.25075,2.24938,2.2499,172800000.0
2005-08-10 10:40:00,2.24985,2.25052,2.24919,2.24938,180400000.0
2005-08-10 10:45:00,2.24947,2.25012,2.24905,2.2499,184400000.0
2005-08-10 10:50:00,2.25022,2.25058,2.24963,2.2498,200100000.0
2005-08-10 10:55:00,2.24975,2.25019,2.24932,2.24994,213300001.0
2005-08-10 11:00:00,2.24983,2.25036,2.24936,2.25036,197700000.0
2005-08-10 11:05:00,2.25027,2.25027,2.24897,2.24925,218500000.0
2005-08-10 11:10:00,2.24911,2.24952,2.24826,2.249,161200000.0
2005-08-10 11:15:00,2.24871,2.25045,2.24871,2.24957,206800000.0
2005-08-10 11:20:00,2.24943,2.2496,2.24778,2.24801,181400000.0
2005-08-10 11:25:00,2.24797,2.2482,2.24539,2.24581,205499999.0
2005-08-10 11:30:00,2.24577,2.24808,2.24577,2.24678,207300001.0
2005-08-10 11:35:00,2.24717,2.24834,2.24717,2.24739,196000000.0
2005-08-10 11:40:00,2.24753,2.24854,2.24752,2.24806,181600000.0
2005-08-10 11:45:00,2.24793,2.24989,2.2472,2.24946,167900000.0
2005-08-10 11:50:00,2.24943,2.25007,2.24891,2.24949,151200000.0
2005-08-10 11:55:00,2.24954,2.25187,2.24949,2.25182,171500000.0
2005-08-10 12:00:00,2.25184,2.25215,2.25104,2.25183,161500000.0
2005-08-10 12:05:00,2.25231,2.25254,2.25142,2.25254,202800000.0
2005-08-10 12:10:00,2.25227,2.25389,2.25208,2.25384,197400000.0
2005-08-10 12:15:00,2.25392,2.25463,2.25325,2.25443,183900000.0
2005-08-10 12:20:00,2.2542,2.25504,2.25373,2.25499,179399999.0
2005-08-10 12:25:00,2.25512,2.25513,2.2528,2.25336,184100000.0
2005-08-10 12:30:00,2.25308,2.25371,2.25249,2.25345,222599998.0
2005-08-10 12:35:00,2.25337,2.25428,2.25316,2.25392,150700000.0
2005-08-10 12:40:00,2.25384,2.2543,2.2532,2.25424,206100000.0
2005-08-10 12:45:00,2.25423,2.2548,2.2538,2.25469,209100001.0
2005-08-10 12:50:00,2.2545,2.25492,2.25358,2.25447,244100001.0
2005-08-10 12:55:00,2.2546,2.25535,2.25425,2.25534,209200001.0
2005-08-10 13:00:00,2.25507,2.25538,2.25469,2.25507,200200000.0
2005-08-10 13:05:00,2.25525,2.25527,2.25452,2.25475,188400000.0
2005-08-10 13:10:00,2.25473,2.25517,2.25412,2.25426,172600000.0
2005-08-10 13:15:00,2.25439,2.25493,2.25387,2.25404,207000000.0
2005-08-10 13:20:00,2.25388,2.25431,2.25328,2.25411,155100000.0
2005-08-10 13:25:00,2.25402,2.25423,2.25317,2.25386,192800000.0
2005-08-10 13:30:00,2.25405,2.25427,2.25314,2.25395,178700000.0
2005-08-10 13:35:00,2.25384,2.25487,2.2536,2.25464,216900001.0
2005-08-10 13:40:00,2.25464,2.25498,2.25375,2.25389,179200000.0
2005-08-10 13:45:00,2.25397,2.25449,2.2534,2.25413,175400000.0
2005-08-10 13:50:00,2.25389,2.2547,2.25378,2.25463,210400000.0
2005-08-10 13:55:00,2.25454,2.2546,2.25351,2.25429,259700000.0
2005-08-10 14:00:00,2.25363,2.25429,2.25332,2.25368,136200000.0
2005-08-10 14:05:00,2.25403,2.25421,2.2534,2.25365,142100000.0
2005-08-10 14:10:00,2.25402,2.25482,2.25338,2.25482,210200000.0
2005-08-10 14:15:00,2.2545,2.25468,2.25381,2.25402,188200000.0
2005-08-10 14:20:00,2.25438,2.25521,2.25415,2.25463,272000000.0
2005-08-10 14:25:00,2.25469,2.25503,2.25413,2.25424,189700000.0
2005-08-10 14:30:00,2.2539,2.2545,2.25367,2.25413,164100000.0
2005-08-10 14:35:00,2.25425,2.25475,2.25357,2.25468,208500000.0
2005-08-10 14:40:00,2.25503,2.2553,2.2541,2.25448,174000000.0
2005-08-10 14:45:00,2.25498,2.25525,2.25351,2.25485,174300000.0
2005-08-10 14:50:00,2.25502,2.25527,2.25449,2.25498,196699999.0
2005-08-10 14:55:00,2.25512,2.25538,2.25453,2.25536,201999999.0
2005-08-10 15:00:00,2.25532,2.25584,2.2549,2.2552,205400000.0
2005-08-10 15:05:00,2.25495,2.25559,2.25442,2.25511,141100000.0
2005-08-10 15:10:00,2.25512,2.25582,2.25484,2.25532,157800000.0
2005-08-10 15:15:00,2.25558,2.25582,2.25504,2.25573,221400000.0
2005-08-10 15:20:00,2.25585,2.25668,2.25509,2.25574,145900000.0
2005-08-10 15:25:00,2.25555,2.25662,2.25532,2.25638,196799999.0
2005-08-10 15:30:00,2.25637,2.25658,2.25535,2.25595,194900001.0
2005-08-10 15:35:00,2.25577,2.25615,2.25503,2.2559,222600000.0
2005-08-10 15:40:00,2.25604,2.25621,2.25529,2.25597,191000000.0
2005-08-10 15:45:00,2.25587,2.25639,2.25551,2.25594,208199999.0
2005-08-10 15:50:00,2.25617,2.25635,2.25549,2.25596,187700001.0
2005-08-10 15:55:00,2.25617,2.2563,2.25491,2.25536,186100000.0
2005-08-10 16:00:00,2.25525,2.25585,2.25391,2.25424,182500000.0
2005-08-10 16:05:00,2.25461,2.25585,2.25437,2.2557,211200000.0
2005-08-10 16:10:00,2.2555,2.25606,2.25517,2.25547,171500000.0
2005-08-10 16:15:00,2.25512,2.25563,2.25465,2.25559,179100000.0
2005-08-10 16:20:00,2.25572,2.25572,2.25472,2.25508,170500000.0
2005-08-10 16:25:00,2.25522,2.25592,2.25493,2.2557,200900000.0
2005-08-10 16:30:00,2.25584,2.25606,2.25451,2.25501,176000000.0
2005-08-10 16:35:00,2.2552,2.25633,2.25506,2.25624,192300000.0
2005-08-10 16:40:00,2.25672,2.25727,2.2552,2.25692,197600000.0
2005-08-10 16:45:00,2.25689,2.25705,2.25593,2.25624,228600000.0
2005-08-10 16:50:00,2.25597,2.25678,2.25543,2.25638,189200000.0
2005-08-10 16:55:00,2.25636,2.25749,2.25601,2.25742,150200000.0
2005-08-10 17:00:00,2.25723,2.25773,2.25658,2.25719,202800000.0
2005-08-10 17:05:00,2.25738,2.25782,2.25658,2.25748,204199999.0
2005-08-10 17:10:00,2.2574,2.25812,2.25705,2.25786,185700000.0
2005-08-10 17:15:00,2.25776,2.25792,2.25688,2.25752,169700000.0
2005-08-10 17:20:00,2.25745,2.25766,2.25646,2.25709,164400000.0
2005-08-10 17:25:00,2.25719,2.25893,2.25674,2.25853,198899999.0
2005-08-10 17:30:00,2.25875,2.26031,2.25814,2.25985,216300000.0
2005-08-10 17:35:00,2.25978,2.26023,2.25903,2.25925,212999999.0
2005-08-10 17:40:00,2.25956,2.25985,2.25907,2.25947,188100000.0
2005-08-10 17:45:00,2.25964,2.26018,2.259,2.2593,182600000.0
2005-08-10 17:50:00,2.25936,2.26017,2.25923,2.25976,166700000.0
2005-08-10 17:55:00,2.25891,2.25957,2.25881,2.25928,198800000.0
2005-08-10 18:00:00,2.25912,2.2605,2.25862,2.25908,1445399999.0
2005-08-10 18:05:00,2.25908,2.25953,2.25799,2.25847,1664599997.0
2005-08-10 18:10:00,2.25861,2.2593,2.25809,2.25812,1177200000.0
2005-08-10 18:15:00,2.25881,2.25963,2.25777,2.25952,1355299999.0
2005-08-10 18:20:00,2.25975,2.26026,2.25839,2.25936,1300299999.0
2005-08-10 18:25:00,2.25919,2.26022,2.25905,2.25978,1374000000.0
2005-08-10 18:30:00,2.25984,2.26041,2.25915,2.26009,1224300001.0
2005-08-10 18:35:00,2.25998,2.26037,2.25905,2.26007,625300000.0
2005-08-10 18:40:00,2.25995,2.26018,2.25856,2.25932,641900000.0
2005-08-10 18:45:00,2.25931,2.26034,2.25875,2.26034,300000000.0
2005-08-10 18:50:00,2.26025,2.26087,2.25949,2.26051,622399999.0
2005-08-10 18:55:00,2.26035,2.26075,2.25951,2.26017,701000000.0
2005-08-10 19:00:00,2.26013,2.26084,2.25948,2.26019,394399999.0
2005-08-10 19:05:00,2.26021,2.26089,2.25953,2.2601,753100001.0
2005-08-10 19:10:00,2.2603,2.26074,2.25959,2.2601,453800000.0
2005-08-10 19:15:00,2.2601,2.26066,2.25965,2.25969,421500000.0
2005-08-10 19:20:00,2.26034,2.26065,2.25957,2.26015,581100001.0
2005-08-10 19:25:00,2.26018,2.26065,2.25928,2.26017,507699999.0
2005-08-10 19:30:00,2.26025,2.26062,2.25943,2.25999,639000000.0
2005-08-10 19:35:00,2.25952,2.26045,2.25914,2.25959,372600000.0
2005-08-10 19:40:00,2.25977,2.26008,2.25813,2.25893,452500000.0
2005-08-10 19:45:00,2.25863,2.25957,2.2581,2.25847,390099999.0
2005-08-10 19:50:00,2.2586,2.25916,2.25794,2.25885,412200001.0
2005-08-10 19:55:00,2.25886,2.25892,2.25762,2.25827,489500000.0
2005-08-10 20:00:00,2.25826,2.25871,2.25746,2.25806,250300000.0
2005-08-10 20:05:00,2.25785,2.25884,2.25752,2.25793,274400000.0
2005-08-10 20:10:00,2.25835,2.2586,2.25763,2.25816,459300000.0
2005-08-10 20:15:00,2.25784,2.25874,2.25749,2.25848,630199999.0
2005-08-10 20:20:00,2.25834,2.25857,2.25717,2.25819,545500000.0
2005-08-10 20:25:00,2.25799,2.2585,2.25726,2.25808,952599997.0
2005-08-10 20:30:00,2.25804,2.25869,2.25752,2.25812,1082700000.0
2005-08-10 20:35:00,2.25802,2.25825,2.25705,2.2576,485700000.0
2005-08-10 20:40:00,2.25768,2.25849,2.2569,2.25801,637399999.0
2005-08-10 20:45:00,2.25815,2.25861,2.25737,2.25828,555300000.0
2005-08-10 20:50:00,2.25819,2.25886,2.25729,2.25783,886499998.0
2005-08-10 20:55:00,2.258,2.25827,2.25629,2.25688,1064600001.0
2005-08-10 21:00:00,2.25666,2.25744,2.25591,2.25653,842000000.0
2005-08-10 21:05:00,2.25657,2.25705,2.25584,2.25705,219900000.0
2005-08-10 21:10:00,2.25677,2.25722,2.25574,2.25595,531599999.0
2005-08-10 21:15:00,2.25624,2.25667,2.25521,2.25568,630400001.0
2005-08-10 21:20:00,2.2557,2.25623,2.25473,2.25556,873999998.0
2005-08-10 21:25:00,2.25552,2.25604,2.25495,2.2557,319700000.0
2005-08-10 21:30:00,2.25577,2.25614,2.25472,2.2554,538700000.0
2005-08-10 21:35:00,2.2559,2.25614,2.25514,2.25574,316200000.0
2005-08-10 21:40:00,2.2555,2.25628,2.25511,2.25564,356699999.0
2005-08-10 21:45:00,2.25524,2.25598,2.25464,2.25521,395500000.0
2005-08-10 21:50:00,2.25592,2.25617,2.25509,2.25583,272300000.0
2005-08-10 21:55:00,2.25557,2.25628,2.2546,2.25529,324800000.0
2005-08-10 22:00:00,2.25515,2.25549,2.2541,2.25473,389500000.0
2005-08-10 22:05:00,2.25459,2.2555,2.25378,2.25513,182800000.0
2005-08-10 22:10:00,2.25458,2.25584,2.25458,2.25541,247900000.0
2005-08-10 22:15:00,2.25514,2.25555,2.25455,2.25531,405000000.0
2005-08-10 22:20:00,2.25552,2.25592,2.25495,2.2556,330900001.0
2005-08-10 22:25:00,2.25539,2.25596,2.25491,2.25578,273200000.0
2005-08-10 22:30:00,2.2557,2.25642,2.25498,2.25587,363200001.0
2005-08-10 22:35:00,2.25558,2.25637,2.25541,2.25607,190800000.0
2005-08-10 22:40:00,2.25605,2.2563,2.25528,2.25572,283500000.0
2005-08-10 22:45:00,2.25561,2.25603,2.25489,2.2558,324800000.0
2005-08-10 22:50:00,2.25523,2.25606,2.25464,2.25551,267400001.0
2005-08-10 22:55:00,2.25547,2.25625,2.25525,2.25579,215000000.0
2005-08-10 23:00:00,2.25548,2.25584,2.25466,2.25528,190000000.0
2005-08-10 23:05:00,2.25488,2.25579,2.25431,2.25579,186000000.0
2005-08-10 23:10:00,2.2552,2.25574,2.25468,2.25563,140300000.0
2005-08-10 23:15:00,2.25528,2.2558,2.25454,2.25513,190600001.0
2005-08-10 23:20:00,2.25604,2.2562,2.25503,2.25572,160000000.0
2005-08-10 23:25:00,2.25604,2.25659,2.25557,2.2559,208800000.0
2005-08-10 23:30:00,2.25595,2.25653,2.25549,2.25558,183500000.0
2005-08-10 23:35:00,2.25533,2.25628,2.25533,2.25572,173800000.0
2005-08-10 23:40:00,2.2556,2.25629,2.25528,2.25596,205900000.0
2005-08-10 23:45:00,2.25553,2.25609,2.25531,2.25609,202200000.0
2005-08-10 23:50:00,2.25576,2.25636,2.25544,2.25586,181800000.0
2005-08-10 23:55:00,2.25573,2.25626,2.25505,2.25567,175300000.0
2005-08-11 00:00:00,2.25569,2.25602,2.25484,2.25533,179200000.0
2005-08-11 00:05:00,2.25508,2.25618,2.25496,2.25573,171300000.0
2005-08-11 00:10:00,2.25609,2.25613,2.25514,2.25568,192300000.0
2005-08-11 00:15:00,2.2553,2.25622,2.25495,2.25549,188000000.0
2005-08-11 00:20:00,2.25558,2.25627,2.25521,2.25605,195300000.0
2005-08-11 00:25:00,2.25634,2.25641,2.25538,2.25591,205800000.0
2005-08-11 00:30:00,2.25587,2.25627,2.25519,2.25519,189000000.0
2005-08-11 00:35:00,2.25533,2.256,2.25483,2.25563,173000000.0
2005-08-11 00:40:00,2.25513,2.2559,2.25488,2.25542,200300001.0
2005-08-11 00:45:00,2.25548,2.25626,2.2552,2.2557,223800000.0
2005-08-11 00:50:00,2.25543,2.25649,2.25527,2.25561,181400000.0
2005-08-11 00:55:00,2.2553,2.25675,2.2553,2.25558,162700000.0
2005-08-11 01:00:00,2.25588,2.25682,2.25556,2.25672,193700000.0
2005-08-11 01:05:00,2.25655,2.2577,2.25601,2.25731,209800000.0
2005-08-11 01:10:00,2.25737,2.25751,2.25642,2.25662,191100000.0
2005-08-11 01:15:00,2.25685,2.25755,2.25665,2.25706,173600000.0
2005-08-11 01:20:00,2.25699,2.25735,2.25647,2.25706,251100001.0
2005-08-11 01:25:00,2.25724,2.25747,2.25644,2.25708,216300000.0
2005-08-11 01:30:00,2.2571,2.25757,2.25613,2.25705,192600000.0
2005-08-11 01:35:00,2.25675,2.2577,2.25658,2.25752,160300000.0
2005-08-11 01:40:00,2.25726,2.25776,2.25683,2.25688,187300000.0
2005-08-11 01:45:00,2.25708,2.25738,2.25607,2.25663,211600000.0
2005-08-11 01:50:00,2.2563,2.25695,2.25586,2.25666,183600000.0
2005-08-11 01:55:00,2.2567,2.25744,2.25646,2.25721,233699999.0
2005-08-11 02:00:00,2.25718,2.25787,2.25605,2.25737,170200000.0
2005-08-11 02:05:00,2.25736,2.25796,2.25659,2.25702,196500000.0
2005-08-11 02:10:00,2.25678,2.25762,2.25618,2.2566,154800000.0
2005-08-11 02:15:00,2.25694,2.25798,2.25625,2.25755,158300000.0
2005-08-11 02:20:00,2.25784,2.25844,2.25716,2.258,167600000.0
2005-08-11 02:25:00,2.25814,2.25828,2.25624,2.25624,171400000.0
2005-08-11 02:30:00,2.25646,2.25707,2.25595,2.25622,193900000.0
2005-08-11 02:35:00,2.25615,2.25662,2.25546,2.2562,154900000.0
2005-08-11 02:40:00,2.256,2.25702,2.25576,2.2566,173400000.0
2005-08-11 02:45:00,2.2566,2.25771,2.25633,2.25712,184400002.0
2005-08-11 02:50:00,2.2569,2.2574,2.25618,2.25692,184800000.0
2005-08-11 02:55:00,2.2567,2.25696,2.25623,2.25661,138600001.0
2005-08-11 03:00:00,2.25638,2.25705,2.256,2.25705,175700000.0
2005-08-11 03:05:00,2.25697,2.25711,2.25605,2.2565,188600000.0
2005-08-11 03:10:00,2.25629,2.25701,2.25608,2.25652,228600001.0
2005-08-11 03:15:00,2.25661,2.25674,2.25574,2.25637,178300001.0
2005-08-11 03:20:00,2.25625,2.25625,2.25433,2.25456,191100001.0
2005-08-11 03:25:00,2.25446,2.25499,2.25405,2.25458,189500000.0
2005-08-11 03:30:00,2.25459,2.25526,2.25414,2.25499,196700000.0
2005-08-11 03:35:00,2.25484,2.25519,2.25397,2.25482,151900000.0
2005-08-11 03:40:00,2.25482,2.25482,2.25384,2.25424,162200000.0
2005-08-11 03:45:00,2.25426,2.25519,2.25426,2.2548,164300000.0
2005-08-11 03:50:00,2.25492,2.25527,2.25393,2.25446,179500000.0
2005-08-11 03:55:00,2.25441,2.25527,2.25419,2.25511,127500000.0
2005-08-11 04:00:00,2.25482,2.25499,2.25402,2.25426,254900000.0
2005-08-11 04:05:00,2.25425,2.25485,2.25388,2.25468,205000000.0
2005-08-11 04:10:00,2.25474,2.25511,2.25404,2.25506,160000000.0
2005-08-11 04:15:00,2.2553,2.25558,2.25461,2.25499,254099999.0
2005-08-11 04:20:00,2.25506,2.25573,2.25457,2.25519,204000000.0
2005-08-11 04:25:00,2.25503,2.25551,2.25425,2.25525,239600000.0
2005-08-11 04:30:00,2.25522,2.25539,2.25432,2.25482,200900000.0
2005-08-11 04:35:00,2.25463,2.25549,2.25442,2.25537,173700000.0
2005-08-11 04:40:00,2.25515,2.25578,2.25462,2.25504,165500000.0
2005-08-11 04:45:00,2.25524,2.2557,2.25471,2.25481,147400000.0
2005-08-11 04:50:00,2.25513,2.25558,2.25457,2.25516,171300000.0
2005-08-11 04:55:00,2.25572,2.25576,2.25444,2.25516,236900001.0
2005-08-11 05:00:00,2.25524,2.25524,2.25426,2.25469,195300001.0
2005-08-11 05:05:00,2.25478,2.25514,2.25404,2.25496,148600000.0
2005-08-11 05:10:00,2.25508,2.25522,2.25402,2.25448,195500000.0
2005-08-11 05:15:00,2.25424,2.25511,2.25386,2.25409,215700000.0
2005-08-11 05:20:00,2.25356,2.25438,2.25339,2.25374,161800000.0
2005-08-11 05:25:00,2.25424,2.25432,2.25358,2.25402,165600000.0
2005-08-11 05:30:00,2.25405,2.25464,2.25315,2.25413,240600000.0
2005-08-11 05:35:00,2.25403,2.25403,2.25291,2.25329,165400000.0
2005-08-11 05:40:00,2.25329,2.254,2.25292,2.25292,189400000.0
2005-08-11 05:45:00,2.25287,2.25356,2.25179,2.25273,197500001.0
2005-08-11 05:50:00,2.25302,2.25321,2.25217,2.25321,171100000.0
2005-08-11 05:55:00,2.25322,2.25373,2.2524,2.25291,138300000.0
2005-08-11 06:00:00,2.25264,2.25356,2.25256,2.25317,163100000.0
2005-08-11 06:05:00,2.25332,2.25404,2.25307,2.25318,175800000.0
2005-08-11 06:10:00,2.25346,2.2542,2.25315,2.25363,189499999.0
2005-08-11 06:15:00,2.25353,2.25399,2.25314,2.25367,189800000.0
2005-08-11 06:20:00,2.25382,2.25399,2.25325,2.25364,166400000.0
2005-08-11 06:25:00,2.25344,2.25415,2.25329,2.25375,154500000.0
2005-08-11 06:30:00,2.25387,2.25403,2.25295,2.25322,212600000.0
2005-08-11 06:35:00,2.25329,2.25402,2.25255,2.25356,220600000.0
2005-08-11 06:40:00,2.25327,2.25373,2.25297,2.25364,170400000.0
2005-08-11 06:45:00,2.25335,2.25366,2.25274,2.25332,183200000.0
2005-08-11 06:50:00,2.25312,2.25373,2.25271,2.2537,142500000.0
2005-08-11 06:55:00,2.25326,2.25422,2.25283,2.25343,250900000.0
2005-08-11 07:00:00,2.25392,2.25437,2.25291,2.25325,198000000.0
2005-08-11 07:05:00,2.25379,2.25379,2.25262,2.25314,176700000.0
2005-08-11 07:10:00,2.25292,2.25354,2.25267,2.25296,188300000.0
2005-08-11 07:15:00,2.25336,2.25366,2.25268,2.25327,202199999.0
2005-08-11 07:20:00,2.25327,2.25397,2.25317,2.2533,278800001.0
2005-08-11 07:25:00,2.25343,2.25387,2.25287,2.2538,235399999.0
2005-08-11 07:30:00,2.25333,2.25507,2.25316,2.25411,171600000.0
2005-08-11 07:35:00,2.25388,2.25537,2.25366,2.25537,164400000.0
2005-08-11 07:40:00,2.25458,2.25536,2.25421,2.25511,207099999.0
2005-08-11 07:45:00,2.25512,2.25572,2.25416,2.25423,176200000.0
2005-08-11 07:50:00,2.2544,2.25515,2.25389,2.25481,175100000.0
2005-08-11 07:55:00,2.25441,2.25586,2.25423,2.25567,199800000.0
2005-08-11 08:00:00,2.25595,2.25598,2.25339,2.25503,194400000.0
2005-08-11 08:05:00,2.25392,2.25513,2.25359,2.25436,253100001.0
2005-08-11 08:10:00,2.25415,2.25509,2.25316,2.25345,178300000.0
2005-08-11 08:15:00,2.25386,2.25427,2.25327,2.25427,220800000.0
2005-08-11 08:20:00,2.2544,2.2547,2.25372,2.25448,166900000.0
2005-08-11 08:25:00,2.25483,2.25493,2.25367,2.25477,182800000.0
2005-08-11 08:30:00,2.25436,2.25489,2.254,2.25448,213200000.0
2005-08-11 08:35:00,2.25425,2.25543,2.25404,2.25482,223000000.0
2005-08-11 08:40:00,2.25482,2.25558,2.25463,2.25498,205700000.0
2005-08-11 08:45:00,2.25507,2.25542,2.25419,2.25452,166800001.0
2005-08-11 08:50:00,2.2544,2.2553,2.25396,2.25492,176400000.0
2005-08-11 08:55:00,2.25488,2.25573,2.25462,2.25541,199600000.0
2005-08-11 09:00:00,2.25534,2.25562,2.25467,2.25562,137000000.0
2005-08-11 09:05:00,2.25565,2.25587,2.25423,2.25511,145800000.0
2005-08-11 09:10:00,2.2547,2.2552,2.25418,2.25484,246100000.0
2005-08-11 09:15:00,2.25482,2.25521,2.2542,2.25505,201900000.0
2005-08-11 09:20:00,2.25473,2.25572,2.25471,2.25555,213300001.0
2005-08-11 09:25:00,2.25549,2.25553,2.25395,2.25426,161200000.0
2005-08-11 09:30:00,2.25418,2.25454,2.25347,2.25369,151600000.0
2005-08-11 09:35:00,2.2536,2.25424,2.2528,2.25424,226000000.0
2005-08-11 09:40:00,2.25415,2.25496,2.25383,2.25483,203400000.0
2005-08-11 09:45:00,2.2548,2.25532,2.25426,2.2545,163399999.0
2005-08-11 09:50:00,2.25462,2.25539,2.25403,2.25505,179500000.0
2005-08-11 09:55:00,2.25468,2.25513,2.25384,2.25448,195400000.0
2005-08-11 10:00:00,2.25367,2.25536,2.2531,2.25496,204000001.0
2005-08-11 10:05:00,2.2551,2.25528,2.25393,2.25473,184400000.0
2005-08-11 10:10:00,2.25481,2.25672,2.25456,2.25635,204600000.0
2005-08-11 10:15:00,2.2567,2.25806,2.25597,2.25745,187200001.0
2005-08-11 10:20:00,2.2573,2.25833,2.2572,2.2578,159600000.0
2005-08-11 10:25:00,2.25767,2.25867,2.25755,2.25788,223699999.0
2005-08-11 10:30:00,2.2577,2.25839,2.25743,2.25808,210300000.0
2005-08-11 10:35:00,2.25813,2.25813,2.25723,2.25772,161800000.0
2005-08-11 10:40:00,2.25759,2.25803,2.25691,2.2571,234300000.0
2005-08-11 10:45:00,2.25768,2.25854,2.25722,2.25854,168400000.0
2005-08-11 10:50:00,2.25837,2.25845,2.2572,2.25827,148500000.0
2005-08-11 10:55:00,2.25757,2.25858,2.25711,2.25846,200700000.0
2005-08-11 11:00:00,2.25853,2.25853,2.25747,2.25755,201300000.0
2005-08-11 11:05:00,2.25761,2.25864,2.25708,2.25777,185700000.0
2005-08-11 11:10:00,2.25787,2.25802,2.257,2.25726,183600000.0
2005-08-11 11:15:00,2.25702,2.25791,2.25682,2.25709,176600000.0
2005-08-11 11:20:00,2.25719,2.25745,2.25638,2.25715,239699998.0
2005-08-11 11:25:00,2.25712,2.25764,2.25677,2.25747,218999999.0
2005-08-11 11:30:00,2.25759,2.25768,2.25681,2.25748,184100000.0
2005-08-11 11:35:00,2.25711,2.25829,2.25702,2.25795,170500000.0
2005-08-11 11:40:00,2.25787,2.25798,2.25683,2.25745,189400000.0
2005-08-11 11:45:00,2.25735,2.25769,2.25674,2.25695,188399999.0
2005-08-11 11:50:00,2.25726,2.25779,2.25689,2.25734,211300000.0
2005-08-11 11:55:00,2.25741,2.25749,2.25659,2.25681,188100000.0
2005-08-11 12:00:00,2.25711,2.25737,2.25656,2.2567,120200000.0
2005-08-11 12:05:00,2.25724,2.25776,2.25662,2.25746,212000000.0
2005-08-11 12:10:00,2.25722,2.2584,2.25704,2.2584,178200000.0
2005-08-11 12:15:00,2.25803,2.25861,2.2573,2.25768,237099998.0
2005-08-11 12:20:00,2.25745,2.25833,2.25712,2.25795,215400000.0
2005-08-11 12:25:00,2.25819,2.25831,2.25587,2.25617,191700000.0
2005-08-11 12:30:00,2.25604,2.25632,2.25509,2.25578,213500000.0
2005-08-11 12:35:00,2.25608,2.25619,2.25517,2.25559,206699998.0
2005-08-11 12:40:00,2.25554,2.25585,2.25512,2.25562,210800000.0
2005-08-11 12:45:00,2.25555,2.25586,2.25491,2.25578,214600000.0
2005-08-11 12:50:00,2.25572,2.25592,2.2549,2.25571,207900000.0
2005-08-11 12:55:00,2.25563,2.25611,2.25519,2.25561,221099998.0
2005-08-11 13:00:00,2.25583,2.2563,2.25515,2.2559,211299998.0
2005-08-11 13:05:00,2.25555,2.25568,2.25482,2.25537,163900000.0
2005-08-11 13:10:00,2.2554,2.25547,2.2543,2.25482,182200000.0
2005-08-11 13:15:00,2.25492,2.25521,2.25401,2.2547,199600001.0
2005-08-11 13:20:00,2.25464,2.25515,2.25431,2.25452,211200000.0
2005-08-11 13:25:00,2.25439,2.2547,2.25367,2.25402,171700000.0
2005-08-11 13:30:00,2.2545,2.25485,2.25408,2.2546,200700000.0
2005-08-11 13:35:00,2.25453,2.25493,2.25399,2.25456,232700000.0
2005-08-11 13:40:00,2.25448,2.25517,2.25401,2.25511,154200000.0
2005-08-11 13:45:00,2.25522,2.25524,2.25417,2.25478,155600000.0
2005-08-11 13:50:00,2.25448,2.25495,2.25351,2.2541,232499998.0
2005-08-11 13:55:00,2.25386,2.25454,2.25364,2.25373,180700000.0
2005-08-11 14:00:00,2.25399,2.255,2.25373,2.25497,158599999.0
2005-08-11 14:05:00,2.25491,2.25638,2.2547,2.25628,206500000.0
2005-08-11 14:10:00,2.25623,2.25693,2.25549,2.25693,201700000.0
2005-08-11 14:15:00,2.25722,2.25731,2.25558,2.25587,195899999.0
2005-08-11 14:20:00,2.25606,2.25665,2.25559,2.25659,219299999.0
2005-08-11 14:25:00,2.25628,2.25674,2.25595,2.25603,188399999.0
2005-08-11 14:30:00,2.25643,2.25658,2.25483,2.25549,201100000.0
2005-08-11 14:35:00,2.25574,2.25685,2.25507,2.25661,198400000.0
2005-08-11 14:40:00,2.25702,2.25715,2.25535,2.25563,205800000.0
2005-08-11 14:45:00,2.25547,2.25605,2.2549,2.25522,165500000.0
2005-08-11 14:50:00,2.25556,2.25619,2.25521,2.25619,149500000.0
2005-08-11 14:55:00,2.25582,2.25629,2.25532,2.2557,227600000.0
2005-08-11 15:00:00,2.25577,2.25605,2.25522,2.25555,214100000.0
2005-08-11 15:05:00,2.25605,2.25609,2.25387,2.25398,206000000.0
2005-08-11 15:10:00,2.25365,2.25436,2.25324,2.25367,154100000.0
2005-08-11 15:15:00,2.25384,2.25505,2.25352,2.25462,160900000.0
2005-08-11 15:20:00,2.25454,2.25559,2.25426,2.25478,171900000.0
2005-08-11 15:25:00,2.25502,2.25563,2.25447,2.25468,165600000.0
2005-08-11 15:30:00,2.25475,2.25507,2.25398,2.25428,163300000.0
2005-08-11 15:35:00,2.25459,2.25745,2.25442,2.25677,221100000.0
2005-08-11 15:40:00,2.25679,2.25689,2.25594,2.25649,163400000.0
2005-08-11 15:45:00,2.25625,2.257,2.2559,2.25642,188500000.0
2005-08-11 15:50:00,2.25649,2.25668,2.25518,2.25519,202000001.0
2005-08-11 15:55:00,2.25508,2.25634,2.2548,2.25596,190300000.0
2005-08-11 16:00:00,2.2563,2.25715,2.25567,2.25683,209300000.0
2005-08-11 16:05:00,2.25653,2.25706,2.25617,2.25655,181900000.0
2005-08-11 16:10:00,2.25618,2.25742,2.25618,2.25741,212000000.0
2005-08-11 16:15:00,2.25741,2.25813,2.25701,2.25745,188900000.0
2005-08-11 16:20:00,2.25701,2.25728,2.25577,2.25605,174500000.0
2005-08-11 16:25:00,2.25654,2.25684,2.25561,2.25656,155700000.0
2005-08-11 16:30:00,2.25652,2.25709,2.2562,2.25661,190100000.0
2005-08-11 16:35:00,2.25669,2.25693,2.25606,2.25611,187800000.0
2005-08-11 16:40:00,2.2561,2.25647,2.25542,2.2558,185600000.0
2005-08-11 16:45:00,2.25575,2.25621,2.25537,2.25584,257600000.0
2005-08-11 16:50:00,2.25554,2.2561,2.25536,2.25609,171300000.0
2005-08-11 16:55:00,2.25597,2.25769,2.25529,2.25769,168700001.0
2005-08-11 17:00:00,2.25757,2.25757,2.25661,2.25688,176100000.0
2005-08-11 17:05:00,2.2566,2.25782,2.2565,2.25685,151100000.0
2005-08-11 17:10:00,2.25703,2.25784,2.25683,2.25732,192800000.0
2005-08-11 17:15:00,2.25735,2.25841,2.2572,2.25767,149600000.0
2005-08-11 17:20:00,2.25774,2.25838,2.25736,2.25789,171100000.0
2005-08-11 17:25:00,2.25779,2.25823,2.25651,2.2568,174500000.0
2005-08-11 17:30:00,2.25704,2.25747,2.25602,2.2568,199700000.0
2005-08-11 17:35:00,2.25645,2.25691,2.25533,2.25537,227700000.0
2005-08-11 17:40:00,2.2552,2.25618,2.25431,2.25508,220200000.0
2005-08-11 17:45:00,2.25465,2.2552,2.25402,2.25443,177600001.0
2005-08-11 17:50:00,2.25473,2.25574,2.25437,2.2556,178700000.0
2005-08-11 17:55:00,2.25567,2.25613,2.2548,2.25592,179900000.0
2005-08-11 18:00:00,2.2558,2.25624,2.25482,2.25521,1441000001.0
2005-08-11 18:05:00,2.25532,2.25594,2.25456,2.25593,1723700001.0
2005-08-11 18:10:00,2.25583,2.25638,2.25507,2.2558,1080100002.0
2005-08-11 18:15:00,2.2562,2.25657,2.25484,2.25517,1315200001.0
2005-08-11 18:20:00,2.25538,2.2559,2.25416,2.25522,1230700000.0
2005-08-11 18:25:00,2.25509,2.25607,2.25436,2.25593,1431900003.0
2005-08-11 18:30:00,2.25576,2.25646,2.255,2.25609,1379200001.0
2005-08-11 18:35:00,2.25616,2.25651,2.25554,2.256,567999999.0
2005-08-11 18:40:00,2.25627,2.25659,2.25551,2.25578,679500000.0
2005-08-11 18:45:00,2.25589,2.25661,2.25534,2.25659,283700000.0
2005-08-11 18:50:00,2.25526,2.25654,2.25526,2.25627,628200000.0
2005-08-11 18:55:00,2.25621,2.25721,2.25563,2.2567,832100001.0
2005-08-11 19:00:00,2.25664,2.25748,2.25654,2.25663,414700000.0
2005-08-11 19:05:00,2.2567,2.25745,2.25622,2.25702,720200000.0
2005-08-11 19:10:00,2.25716,2.25731,2.25599,2.25672,436000002.0
2005-08-11 19:15:00,2.25674,2.25705,2.25602,2.25653,410900000.0
2005-08-11 19:20:00,2.25671,2.2569,2.25591,2.25653,535000001.0
2005-08-11 19:25:00,2.25692,2.25771,2.25639,2.257,479700000.0
2005-08-11 19:30:00,2.25711,2.2577,2.25649,2.25696,640500001.0
2005-08-11 19:35:00,2.2569,2.25781,2.25657,2.25737,407200000.0
2005-08-11 19:40:00,2.25744,2.25815,2.25632,2.25679,387500000.0
2005-08-11 19:45:00,2.25686,2.25738,2.25609,2.25681,359100000.0
2005-08-11 19:50:00,2.25687,2.25706,2.25593,2.2564,335899998.0
2005-08-11 19:55:00,2.25673,2.25734,2.25629,2.25681,461000001.0
2005-08-11 20:00:00,2.25704,2.25755,2.25647,2.25732,293700000.0
2005-08-11 20:05:00,2.25724,2.25745,2.25632,2.25706,206900000.0
2005-08-11 20:10:00,2.25776,2.25802,2.25696,2.25757,504900001.0
2005-08-11 20:15:00,2.25748,2.25786,2.25677,2.25738,624700001.0
2005-08-11 20:20:00,2.25737,2.25818,2.25683,2.25763,635199999.0
2005-08-11 20:25:00,2.25784,2.25811,2.25681,2.25717,708600000.0
2005-08-11 20:30:00,2.25714,2.25801,2.2567,2.25742,1077200000.0
2005-08-11 20:35:00,2.25735,2.25761,2.25596,2.25658,563999999.0
2005-08-11 20:40:00,2.25646,2.2583,2.25597,2.25775,622700000.0
2005-08-11 20:45:00,2.25804,2.25853,2.25688,2.25748,602400000.0
2005-08-11 20:50:00,2.25762,2.25865,2.25717,2.25812,723800000.0
2005-08-11 20:55:00,2.25791,2.25876,2.25772,2.25847,1071200000.0
2005-08-11 21:00:00,2.25858,2.25912,2.25786,2.25858,810400003.0
2005-08-11 21:05:00,2.25867,2.25946,2.25804,2.25817,239800001.0
2005-08-11 21:10:00,2.25859,2.25908,2.25799,2.25908,478700000.0
2005-08-11 21:15:00,2.25894,2.25904,2.25797,2.25856,719500002.0
2005-08-11 21:20:00,2.25822,2.259,2.25791,2.25887,822400000.0
2005-08-11 21:25:00,2.25842,2.25919,2.25824,2.25864,315200001.0
2005-08-11 21:30:00,2.25883,2.25916,2.25749,2.25819,422200000.0
2005-08-11 21:35:00,2.25882,2.25882,2.25691,2.25711,259600000.0
2005-08-11 21:40:00,2.2569,2.25788,2.25643,2.25698,386000001.0
2005-08-11 21:45:00,2.25703,2.2576,2.25627,2.2572,407000000.0
2005-08-11 21:50:00,2.25707,2.25712,2.25505,2.25615,247500000.0
2005-08-11 21:55:00,2.25586,2.25605,2.2549,2.25529,403400001.0
2005-08-11 22:00:00,2.25539,2.25594,2.25489,2.25531,318500000.0
2005-08-11 22:05:00,2.25522,2.25574,2.25485,2.25546,192400000.0
2005-08-11 22:10:00,2.2554,2.25577,2.25451,2.25457,211500000.0
2005-08-11 22:15:00,2.25494,2.25574,2.25455,2.25474,351300000.0
2005-08-11 22:20:00,2.25503,2.25508,2.25391,2.25462,304000001.0
2005-08-11 22:25:00,2.25462,2.25529,2.25423,2.25451,313200000.0
2005-08-11 22:30:00,2.25442,2.25526,2.25399,2.25461,364600000.0
2005-08-11 22:35:00,2.25436,2.25484,2.25385,2.25415,161400000.0
2005-08-11 22:40:00,2.25415,2.25453,2.25371,2.25387,321900000.0
2005-08-11 22:45:00,2.25406,2.25482,2.25349,2.25435,309200000.0
2005-08-11 22:50:00,2.25452,2.25531,2.25405,2.25509,232900000.0
2005-08-11 22:55:00,2.25467,2.25513,2.25424,2.25511,206500000.0
2005-08-11 23:00:00,2.25501,2.25576,2.25459,2.25576,186400000.0
2005-08-11 23:05:00,2.25563,2.25707,2.25528,2.25635,194900000.0
2005-08-11 23:10:00,2.2565,2.25671,2.25528,2.25575,199400000.0
2005-08-11 23:15:00,2.25603,2.25699,2.25603,2.25682,260299998.0
2005-08-11 23:20:00,2.25648,2.25755,2.25633,2.2574,141600000.0
2005-08-11 23:25:00,2.25735,2.25741,2.25628,2.25705,170400000.0
2005-08-11 23:30:00,2.25725,2.25728,2.25601,2.25711,173600000.0
2005-08-11 23:35:00,2.25678,2.25707,2.25627,2.25663,204500000.0
2005-08-11 23:40:00,2.25641,2.25707,2.25615,2.25639,187800000.0
2005-08-11 23:45:00,2.2564,2.25667,2.25553,2.25576,185100000.0
2005-08-11 23:50:00,2.2563,2.25706,2.25551,2.25592,205500000.0
2005-08-11 23:55:00,2.25579,2.25624,2.25515,2.25608,197900000.0
2005-08-12 00:00:00,2.25565,2.25699,2.25548,2.25662,196999999.0
2005-08-12 00:05:00,2.25652,2.2577,2.25602,2.2577,180899999.0
2005-08-12 00:10:00,2.25777,2.25788,2.25666,2.25692,203200000.0
2005-08-12 00:15:00,2.25698,2.25747,2.25656,2.25707,189700000.0
2005-08-12 00:20:00,2.25717,2.2574,2.25627,2.25696,217500000.0
2005-08-12 00:25:00,2.25716,2.25744,2.25663,2.25697,190800000.0
2005-08-12 00:30:00,2.25712,2.25715,2.25612,2.2566,211100000.0
2005-08-12 00:35:00,2.25672,2.25684,2.25569,2.2564,198000000.0
2005-08-12 00:40:00,2.25619,2.25679,2.25587,2.25623,164700000.0
2005-08-12 00:45:00,2.25638,2.25685,2.25594,2.2564,181200000.0
2005-08-12 00:50:00,2.25631,2.25657,2.25554,2.25596,234000000.0
2005-08-12 00:55:00,2.25605,2.25699,2.25605,2.25648,170200000.0
2005-08-12 01:00:00,2.2568,2.2568,2.25547,2.25636,190900000.0
2005-08-12 01:05:00,2.25635,2.2569,2.25534,2.25534,164200000.0
2005-08-12 01:10:00,2.25603,2.25623,2.25501,2.25543,222000000.0
2005-08-12 01:15:00,2.25521,2.25587,2.25503,2.25556,160900000.0
2005-08-12 01:20:00,2.25558,2.25596,2.25503,2.25542,177400000.0
2005-08-12 01:25:00,2.25541,2.25598,2.2552,2.25552,191400000.0
2005-08-12 01:30:00,2.25533,2.25623,2.25516,2.25516,171900000.0
2005-08-12 01:35:00,2.25516,2.25603,2.25493,2.25572,173000000.0
2005-08-12 01:40:00,2.25595,2.25665,2.25479,2.2562,177200000.0
2005-08-12 01:45:00,2.25633,2.25657,2.25538,2.25608,143700000.0
2005-08-12 01:50:00,2.25596,2.2569,2.25571,2.25619,199800000.0
2005-08-12 01:55:00,2.25643,2.25662,2.25547,2.25547,185200000.0
2005-08-12 02:00:00,2.25604,2.25649,2.25531,2.25622,138900000.0
2005-08-12 02:05:00,2.25642,2.25662,2.25524,2.25579,210600000.0
2005-08-12 02:10:00,2.25576,2.25627,2.25518,2.25584,158000000.0
2005-08-12 02:15:00,2.25563,2.25598,2.25502,2.25504,192699999.0
2005-08-12 02:20:00,2.2547,2.25537,2.25388,2.25485,184600000.0
2005-08-12 02:25:00,2.2546,2.25539,2.25435,2.25472,160600000.0
2005-08-12 02:30:00,2.25491,2.25531,2.25441,2.25493,230000000.0
2005-08-12 02:35:00,2.25491,2.25582,2.25487,2.25487,168000000.0
2005-08-12 02:40:00,2.25558,2.25571,2.25477,2.25508,150700000.0
2005-08-12 02:45:00,2.25512,2.25574,2.25469,2.25518,206800000.0
2005-08-12 02:50:00,2.25544,2.25586,2.25488,2.25538,182299999.0
2005-08-12 02:55:00,2.25569,2.25597,2.25477,2.25596,162500000.0
2005-08-12 03:00:00,2.25558,2.25651,2.25544,2.25636,224800000.0
2005-08-12 03:05:00,2.25536,2.25637,2.25536,2.25573,188499999.0
2005-08-12 03:10:00,2.25606,2.25632,2.25505,2.25578,166300000.0
2005-08-12 03:15:00,2.2557,2.256,2.25478,2.25527,154400000.0
2005-08-12 03:20:00,2.25489,2.25556,2.25445,2.25445,210700000.0
2005-08-12 03:25:00,2.255,2.25528,2.25414,2.2545,190000001.0
2005-08-12 03:30:00,2.25459,2.25481,2.25371,2.25438,200600000.0
2005-08-12 03:35:00,2.25434,2.25478,2.25399,2.25436,178900000.0
2005-08-12 03:40:00,2.25424,2.2547,2.25394,2.25419,215000000.0
2005-08-12 03:45:00,2.25424,2.25462,2.25369,2.25443,202800001.0
2005-08-12 03:50:00,2.25374,2.25444,2.25346,2.25371,210600000.0
2005-08-12 03:55:00,2.25368,2.25429,2.25285,2.25412,158900000.0
2005-08-12 04:00:00,2.25438,2.25444,2.25351,2.25419,206399999.0
2005-08-12 04:05:00,2.25425,2.25492,2.25391,2.25426,177699999.0
2005-08-12 04:10:00,2.25383,2.25449,2.25353,2.2543,185500001.0
2005-08-12 04:15:00,2.25409,2.25425,2.25329,2.2537,153800000.0
2005-08-12 04:20:00,2.25389,2.25417,2.25318,2.25318,177200000.0
2005-08-12 04:25:00,2.25398,2.25482,2.25356,2.25428,213000000.0
2005-08-12 04:30:00,2.25427,2.25437,2.2534,2.25387,199700000.0
2005-08-12 04:35:00,2.25397,2.25426,2.25316,2.25388,201300000.0
2005-08-12 04:40:00,2.2538,2.25439,2.25331,2.25387,201800000.0
2005-08-12 04:45:00,2.25354,2.25417,2.25299,2.25328,183600000.0
2005-08-12 04:50:00,2.25377,2.25439,2.25317,2.25373,153200000.0
2005-08-12 04:55:00,2.25396,2.25449,2.25366,2.2539,192200000.0
2005-08-12 05:00:00,2.25416,2.25454,2.25294,2.25355,201100000.0
2005-08-12 05:05:00,2.25354,2.25393,2.25293,2.25335,186500000.0
2005-08-12 05:10:00,2.2536,2.25373,2.25266,2.25296,209900000.0
2005-08-12 05:15:00,2.25325,2.25392,2.25266,2.2537,178400000.0
2005-08-12 05:20:00,2.25387,2.25396,2.25289,2.25348,186300000.0
2005-08-12 05:25:00,2.25345,2.2539,2.25294,2.25337,199000000.0
2005-08-12 05:30:00,2.25325,2.25388,2.25302,2.25338,170200000.0
2005-08-12 05:35:00,2.25325,2.25424,2.25306,2.25415,189900000.0
2005-08-12 05:40:00,2.25408,2.25465,2.25357,2.25459,140900000.0
2005-08-12 05:45:00,2.25463,2.25474,2.25334,2.2537,157700000.0
2005-08-12 05:50:00,2.25377,2.25429,2.25326,2.25429,182500000.0
2005-08-12 05:55:00,2.25356,2.25448,2.25351,2.25387,162600000.0
2005-08-12 06:00:00,2.2538,2.25463,2.25362,2.25428,240599999.0
2005-08-12 06:05:00,2.2542,2.2551,2.25382,2.25485,134700000.0
2005-08-12 06:10:00,2.25454,2.25484,2.25396,2.25441,211700000.0
2005-08-12 06:15:00,2.2544,2.25499,2.25385,2.25485,172100000.0
2005-08-12 06:20:00,2.25442,2.25498,2.25394,2.25461,191800000.0
2005-08-12 06:25:00,2.25471,2.25499,2.25433,2.2545,133900000.0
2005-08-12 06:30:00,2.25453,2.25509,2.25402,2.25454,170700000.0
2005-08-12 06:35:00,2.25453,2.25504,2.25397,2.25485,219000000.0
2005-08-12 06:40:00,2.25467,2.25486,2.25412,2.25459,211899999.0
2005-08-12 06:45:00,2.25443,2.25555,2.25439,2.25492,173400000.0
2005-08-12 06:50:00,2.25468,2.25568,2.25454,2.25502,199299999.0
2005-08-12 06:55:00,2.25543,2.25543,2.25332,2.25344,206100001.0
2005-08-12 07:00:00,2.25415,2.2545,2.2534,2.25407,167400000.0
2005-08-12 07:05:00,2.254,2.25486,2.25377,2.25453,173700000.0
2005-08-12 07:10:00,2.25406,2.25491,2.25392,2.25479,194000000.0
2005-08-12 07:15:00,2.25499,2.25532,2.25438,2.25466,180700000.0
2005-08-12 07:20:00,2.25464,2.25528,2.25448,2.25481,192600000.0
2005-08-12 07:25:00,2.25491,2.25528,2.25438,2.25497,168200000.0
2005-08-12 07:30:00,2.25488,2.25555,2.25459,2.25531,233000000.0
2005-08-12 07:35:00,2.25503,2.25551,2.25439,2.25478,201300000.0
2005-08-12 07:40:00,2.25497,2.25521,2.25435,2.25486,205900000.0
2005-08-12 07:45:00,2.25495,2.25567,2.25432,2.25473,181900000.0
2005-08-12 07:50:00,2.25528,2.25543,2.2544,2.2544,190800000.0
2005-08-12 07:55:00,2.2547,2.25537,2.25436,2.25527,197200000.0
2005-08-12 08:00:00,2.2554,2.25562,2.2546,2.25525,156300000.0
2005-08-12 08:05:00,2.25504,2.25596,2.25458,2.25567,228800001.0
2005-08-12 08:10:00,2.25595,2.25617,2.25518,2.25588,206800000.0
2005-08-12 08:15:00,2.25634,2.2568,2.25568,2.25611,193700001.0
2005-08-12 08:20:00,2.25583,2.25667,2.25579,2.25614,228499998.0
2005-08-12 08:25:00,2.25596,2.25661,2.25574,2.25656,162200000.0
2005-08-12 08:30:00,2.2563,2.25703,2.25611,2.25676,220700001.0
2005-08-12 08:35:00,2.25685,2.25706,2.25597,2.2565,194000000.0
2005-08-12 08:40:00,2.25636,2.2574,2.25628,2.25735,202900000.0
2005-08-12 08:45:00,2.25737,2.25742,2.25624,2.25647,192800000.0
2005-08-12 08:50:00,2.2568,2.25724,2.25644,2.25667,164200001.0
2005-08-12 08:55:00,2.25648,2.25739,2.25638,2.25715,199800000.0
2005-08-12 09:00:00,2.25697,2.25766,2.25625,2.25645,173300000.0
2005-08-12 09:05:00,2.25648,2.25703,2.256,2.25619,186400000.0
2005-08-12 09:10:00,2.25593,2.25659,2.25569,2.25612,240400000.0
2005-08-12 09:15:00,2.25602,2.25619,2.25529,2.25591,189000000.0
2005-08-12 09:20:00,2.25543,2.25635,2.25511,2.25629,166400000.0
2005-08-12 09:25:00,2.2564,2.25658,2.25593,2.25655,261400000.0
2005-08-12 09:30:00,2.25639,2.25678,2.25599,2.25668,218700000.0
2005-08-12 09:35:00,2.25677,2.25734,2.25628,2.25717,187600000.0
2005-08-12 09:40:00,2.25681,2.25762,2.25661,2.25736,194099999.0
2005-08-12 09:45:00,2.25734,2.25884,2.25711,2.25786,198000000.0
2005-08-12 09:50:00,2.25741,2.25841,2.25707,2.25813,173500000.0
2005-08-12 09:55:00,2.25844,2.25898,2.25716,2.2588,194600000.0
2005-08-12 10:00:00,2.25837,2.25945,2.2583,2.25897,180800000.0
2005-08-12 10:05:00,2.25864,2.25905,2.25777,2.25777,191700000.0
2005-08-12 10:10:00,2.25845,2.25861,2.25754,2.25773,187300000.0
2005-08-12 10:15:00,2.2579,2.25886,2.25751,2.25814,185900000.0
2005-08-12 10:20:00,2.25811,2.25962,2.25808,2.25949,190800000.0
2005-08-12 10:25:00,2.259,2.26019,2.25878,2.25975,222000000.0
2005-08-12 10:30:00,2.25977,2.26,2.2591,2.25948,172500000.0
2005-08-12 10:35:00,2.25943,2.26007,2.25915,2.26003,171000000.0
2005-08-12 10:40:00,2.25983,2.26027,2.25914,2.25956,206100000.0
2005-08-12 10:45:00,2.26005,2.26135,2.25962,2.26114,201300000.0
2005-08-12 10:50:00,2.26144,2.26238,2.26064,2.26181,220100001.0
2005-08-12 10:55:00,2.26195,2.26395,2.2618,2.26347,218400000.0
2005-08-12 11:00:00,2.26345,2.26348,2.2625,2.26322,183500000.0
2005-08-12 11:05:00,2.26364,2.26408,2.26309,2.2637,233399998.0
2005-08-12 11:10:00,2.26392,2.26416,2.26307,2.26345,186800000.0
2005-08-12 11:15:00,2.26318,2.26406,2.26196,2.26202,185300000.0
2005-08-12 11:20:00,2.26197,2.26305,2.2617,2.26218,163300000.0
2005-08-12 11:25:00,2.26201,2.2628,2.26167,2.26205,232200000.0
2005-08-12 11:30:00,2.26204,2.2624,2.26115,2.26152,173100000.0
2005-08-12 11:35:00,2.26138,2.26184,2.26033,2.26108,178000000.0
2005-08-12 11:40:00,2.26109,2.26158,2.26071,2.26121,177000000.0
2005-08-12 11:45:00,2.261,2.26182,2.26066,2.26126,162200000.0
2005-08-12 11:50:00,2.26151,2.26183,2.2605,2.26081,165400000.0
2005-08-12 11:55:00,2.26067,2.26132,2.26035,2.2607,195100000.0
2005-08-12 12:00:00,2.2607,2.26095,2.25998,2.26052,183800000.0
2005-08-12 12:05:00,2.2603,2.26078,2.25949,2.2599,217000000.0
2005-08-12 12:10:00,2.26034,2.26097,2.25971,2.26054,167500001.0
2005-08-12 12:15:00,2.26056,2.26091,2.25988,2.26003,190300000.0
2005-08-12 12:20:00,2.26055,2.26068,2.25952,2.26027,162000000.0
2005-08-12 12:25:00,2.26047,2.26059,2.25949,2.25972,158700000.0
2005-08-12 12:30:00,2.26006,2.26109,2.25982,2.26001,259700001.0
2005-08-12 12:35:00,2.25971,2.26078,2.25969,2.26036,216000000.0
2005-08-12 12:40:00,2.26033,2.26119,2.26018,2.26076,201300000.0
2005-08-12 12:45:00,2.26137,2.26163,2.26048,2.26133,179700000.0
2005-08-12 12:50:00,2.26155,2.26198,2.26064,2.26151,144200000.0
2005-08-12 12:55:00,2.26152,2.26175,2.26067,2.26141,160600000.0
2005-08-12 13:00:00,2.26148,2.26148,2.26013,2.26099,197100000.0
2005-08-12 13:05:00,2.26065,2.26065,2.25946,2.25964,154300000.0
2005-08-12 13:10:00,2.25984,2.26041,2.25918,2.25997,167600000.0
2005-08-12 13:15:00,2.25983,2.26013,2.2592,2.25956,184600000.0
2005-08-12 13:20:00,2.25997,2.26019,2.25938,2.25974,206700000.0
2005-08-12 13:25:00,2.26004,2.2604,2.25946,2.26024,223999999.0
2005-08-12 13:30:00,2.2602,2.26063,2.25993,2.26034,204600000.0
2005-08-12 13:35:00,2.26044,2.26074,2.25941,2.26026,207499999.0
2005-08-12 13:40:00,2.26041,2.26098,2.25997,2.26076,207700000.0
2005-08-12 13:45:00,2.26096,2.26139,2.26047,2.26108,187000000.0
2005-08-12 13:50:00,2.26093,2.26169,2.26068,2.26159,189800000.0
2005-08-12 13:55:00,2.2614,2.26227,2.26099,2.26162,238500001.0
2005-08-12 14:00:00,2.26172,2.26213,2.26103,2.26164,176900000.0
2005-08-12 14:05:00,2.2616,2.26204,2.26113,2.26169,160200000.0
2005-08-12 14:10:00,2.26169,2.26212,2.26101,2.26127,208799999.0
2005-08-12 14:15:00,2.26142,2.26167,2.26076,2.26152,208500000.0
2005-08-12 14:20:00,2.26157,2.26214,2.26117,2.26193,206000000.0
2005-08-12 14:25:00,2.26155,2.26236,2.26045,2.26045,196200000.0
2005-08-12 14:30:00,2.2604,2.26225,2.26016,2.26209,199400000.0
2005-08-12 14:35:00,2.26188,2.26282,2.26158,2.26235,191000000.0
2005-08-12 14:40:00,2.26212,2.26267,2.26128,2.26181,162200000.0
2005-08-12 14:45:00,2.26227,2.26534,2.26177,2.26494,192400000.0
2005-08-12 14:50:00,2.26486,2.26527,2.26409,2.26527,176300000.0
2005-08-12 14:55:00,2.26533,2.26589,2.26473,2.26514,182800000.0
2005-08-12 15:00:00,2.26495,2.26601,2.26427,2.26527,191600000.0
2005-08-12 15:05:00,2.26555,2.26591,2.26473,2.26529,172900000.0
2005-08-12 15:10:00,2.26525,2.26633,2.26449,2.26556,201100000.0
2005-08-12 15:15:00,2.26555,2.26555,2.26459,2.26464,153500000.0
2005-08-12 15:20:00,2.26458,2.2657,2.26385,2.26462,134200000.0
2005-08-12 15:25:00,2.26443,2.26512,2.26371,2.26403,184800000.0
2005-08-12 15:30:00,2.26432,2.26532,2.2641,2.26483,181100000.0
2005-08-12 15:35:00,2.26472,2.26739,2.26467,2.26613,189800000.0
2005-08-12 15:40:00,2.26597,2.2661,2.26444,2.26444,210200001.0
2005-08-12 15:45:00,2.26431,2.26527,2.26427,2.2648,194100000.0
2005-08-12 15:50:00,2.26493,2.26585,2.26442,2.26547,160700000.0
2005-08-12 15:55:00,2.26553,2.26613,2.26397,2.26484,188299999.0
2005-08-12 16:00:00,2.26474,2.26547,2.26408,2.26408,219900000.0
2005-08-12 16:05:00,2.2645,2.26456,2.26353,2.26404,202000000.0
2005-08-12 16:10:00,2.26395,2.26463,2.2638,2.26398,192100000.0
2005-08-12 16:15:00,2.26408,2.26435,2.26294,2.26337,181300000.0
2005-08-12 16:20:00,2.26338,2.26403,2.26301,2.26381,195400000.0
2005-08-12 16:25:00,2.26411,2.26541,2.26369,2.26541,215300000.0
2005-08-12 16:30:00,2.26572,2.26623,2.26533,2.26577,154000000.0
2005-08-12 16:35:00,2.26563,2.26627,2.26534,2.2659,173200000.0
2005-08-12 16:40:00,2.26563,2.26603,2.26534,2.26554,196600000.0
2005-08-12 16:45:00,2.26559,2.26601,2.26405,2.2645,177600000.0
2005-08-12 16:50:00,2.2639,2.26442,2.26312,2.26315,225300000.0
2005-08-12 16:55:00,2.26281,2.26397,2.26268,2.26382,178200002.0
2005-08-12 17:00:00,2.26438,2.26439,2.26185,2.26401,187500000.0
2005-08-12 17:05:00,2.26371,2.26423,2.26336,2.26396,199500000.0
2005-08-12 17:10:00,2.264,2.26446,2.26329,2.26346,156400000.0
2005-08-12 17:15:00,2.26367,2.26409,2.26338,2.26387,237199998.0
2005-08-12 17:20:00,2.26377,2.26533,2.26377,2.26461,163000000.0
2005-08-12 17:25:00,2.26428,2.26473,2.26331,2.26464,205800000.0
2005-08-12 17:30:00,2.26482,2.26523,2.26434,2.26508,224700000.0
2005-08-12 17:35:00,2.26482,2.26554,2.26454,2.26473,206299999.0
2005-08-12 17:40:00,2.2653,2.26551,2.26454,2.26501,227000000.0
2005-08-12 17:45:00,2.26508,2.26637,2.26491,2.26594,218900000.0
2005-08-12 17:50:00,2.2659,2.26641,2.26518,2.2662,179600000.0
2005-08-12 17:55:00,2.2663,2.26672,2.26595,2.26647,179000000.0
2005-08-12 18:00:00,2.26686,2.26708,2.26576,2.26599,1437799998.0
2005-08-12 18:05:00,2.2666,2.26695,2.2656,2.2663,1718700001.0
2005-08-12 18:10:00,2.26627,2.26658,2.26518,2.26588,1166599999.0
2005-08-12 18:15:00,2.2659,2.26744,2.26533,2.26727,1413400000.0
2005-08-12 18:20:00,2.26708,2.26756,2.26637,2.26728,1276100001.0
2005-08-12 18:25:00,2.2672,2.26804,2.26677,2.26711,1278099999.0
2005-08-12 18:30:00,2.26775,2.26824,2.26639,2.26766,1295600001.0
2005-08-12 18:35:00,2.26765,2.26858,2.26667,2.26792,585300000.0
2005-08-12 18:40:00,2.26797,2.26815,2.26659,2.26692,634800000.0
2005-08-12 18:45:00,2.26673,2.26804,2.26639,2.26716,274400000.0
2005-08-12 18:50:00,2.26685,2.26747,2.26588,2.26649,573400000.0
2005-08-12 18:55:00,2.26646,2.26702,2.26595,2.26669,673000000.0
2005-08-12 19:00:00,2.26646,2.26716,2.26597,2.26652,434600001.0
2005-08-12 19:05:00,2.26667,2.26719,2.26577,2.26577,797799998.0
2005-08-12 19:10:00,2.26585,2.26681,2.26579,2.26653,442900000.0
2005-08-12 19:15:00,2.26643,2.26659,2.26542,2.26611,421800000.0
2005-08-12 19:20:00,2.26605,2.26654,2.26481,2.26481,547500002.0
2005-08-12 19:25:00,2.26477,2.26635,2.26477,2.26514,539100000.0
2005-08-12 19:30:00,2.26532,2.26604,2.26465,2.26574,606200000.0
2005-08-12 19:35:00,2.26576,2.266,2.26441,2.26519,379300000.0
2005-08-12 19:40:00,2.26514,2.26623,2.26477,2.2656,384800000.0
2005-08-12 19:45:00,2.2654,2.26591,2.26409,2.26536,367700000.0
2005-08-12 19:50:00,2.26493,2.26582,2.26454,2.26482,361300000.0
2005-08-12 19:55:00,2.26495,2.26547,2.2643,2.26496,469000001.0
2005-08-12 20:00:00,2.26469,2.26534,2.26422,2.26496,253600000.0
2005-08-12 20:05:00,2.2652,2.26659,2.26385,2.26388,236000000.0
2005-08-12 20:10:00,2.2642,2.26479,2.26311,2.26408,515000002.0
2005-08-12 20:15:00,2.26418,2.26486,2.2635,2.26416,605200000.0
2005-08-12 20:20:00,2.26418,2.26469,2.2629,2.26443,623200000.0
2005-08-12 20:25:00,2.26414,2.2644,2.26297,2.26371,853600000.0
2005-08-12 20:30:00,2.26343,2.26409,2.26271,2.26385,1078900000.0
2005-08-12 20:35:00,2.26383,2.26515,2.26305,2.2641,460500001.0
2005-08-12 20:40:00,2.26468,2.26582,2.26351,2.26514,597600001.0
2005-08-12 20:45:00,2.26533,2.26551,2.26434,2.26458,562000000.0
2005-08-12 20:50:00,2.26509,2.26547,2.26337,2.26357,751200000.0
2005-08-12 20:55:00,2.26385,2.26499,2.26248,2.26248,1007400000.0
2005-08-12 21:00:00,2.26263,2.26392,2.26239,2.26251,864099998.0
2005-08-12 21:05:00,2.26258,2.26399,2.26226,2.26248,239000000.0
2005-08-12 21:10:00,2.2626,2.2631,2.26113,2.26167,538200000.0
2005-08-12 21:15:00,2.26245,2.26292,2.26142,2.26173,700600000.0
2005-08-12 21:20:00,2.26224,2.26361,2.26175,2.263,741300000.0
2005-08-12 21:25:00,2.26337,2.26397,2.26216,2.26375,352700000.0
2005-08-12 21:30:00,2.26359,2.26396,2.26279,2.26324,473900000.0
2005-08-12 21:35:00,2.26305,2.26374,2.2623,2.26331,256900000.0
2005-08-12 21:40:00,2.26335,2.26393,2.26227,2.26289,368799999.0
2005-08-12 21:45:00,2.26273,2.26363,2.26197,2.26285,419900000.0
2005-08-12 21:50:00,2.26268,2.26396,2.26262,2.26329,284100000.0
2005-08-12 21:55:00,2.26332,2.26381,2.26222,2.26335,368100000.0
2005-08-12 22:00:00,2.26301,2.26348,2.26238,2.26253,365800001.0
2005-08-12 22:05:00,2.26279,2.26335,2.26237,2.26283,191700000.0
2005-08-12 22:10:00,2.26351,2.26392,2.26268,2.26379,255300001.0
2005-08-12 22:15:00,2.26357,2.264,2.2627,2.26333,350000000.0
2005-08-12 22:20:00,2.26319,2.26387,2.2629,2.26364,282699999.0
2005-08-12 22:25:00,2.26373,2.26393,2.26297,2.26379,294400000.0
2005-08-12 22:30:00,2.26382,2.26394,2.26234,2.26259,348500000.0
2005-08-12 22:35:00,2.26306,2.26365,2.26251,2.26298,165800000.0
2005-08-12 22:40:00,2.26303,2.26358,2.26248,2.2628,311799999.0
2005-08-12 22:45:00,2.26265,2.26342,2.26232,2.26299,352099999.0
2005-08-12 22:50:00,2.26295,2.26416,2.26249,2.26416,225000000.0
2005-08-12 22:55:00,2.26405,2.26427,2.26302,2.26362,137700000.0
2005-08-14 23:00:00,2.26226,2.2624,2.26043,2.26078,182200000.0
2005-08-14 23:05:00,2.26083,2.26175,2.26061,2.2613,183199999.0
2005-08-14 23:10:00,2.26093,2.2619,2.26071,2.26155,312300000.0
2005-08-14 23:15:00,2.26138,2.26288,2.26103,2.26175,184900000.0
2005-08-14 23:20:00,2.26152,2.26152,2.26065,2.26115,293600000.0
2005-08-14 23:25:00,2.26093,2.26152,2.26078,2.26146,268499999.0
2005-08-14 23:30:00,2.26138,2.26155,2.26092,2.26139,247500000.0
2005-08-14 23:35:00,2.26131,2.2616,2.26071,2.26102,234799999.0
2005-08-14 23:40:00,2.26107,2.26184,2.26052,2.2617,270900000.0
2005-08-14 23:45:00,2.26185,2.26192,2.261,2.26132,244800000.0
2005-08-14 23:50:00,2.26144,2.26231,2.26091,2.26187,283200000.0
2005-08-14 23:55:00,2.2618,2.26245,2.26087,2.26174,269400000.0
2005-08-15 00:00:00,2.26183,2.26221,2.26096,2.26144,225800000.0
2005-08-15 00:05:00,2.26146,2.26213,2.26117,2.26175,317700000.0
2005-08-15 00:10:00,2.26143,2.26188,2.26124,2.26134,257300000.0
2005-08-15 00:15:00,2.2616,2.26201,2.26104,2.26134,248200000.0
2005-08-15 00:20:00,2.26182,2.26219,2.26104,2.26115,241100000.0
2005-08-15 00:25:00,2.2611,2.26184,2.2604,2.26059,216800000.0
2005-08-15 00:30:00,2.26069,2.26117,2.2598,2.25998,275600000.0
2005-08-15 00:35:00,2.25958,2.26077,2.25958,2.25995,238500000.0
2005-08-15 00:40:00,2.26047,2.26057,2.2595,2.26039,231400000.0
2005-08-15 00:45:00,2.26047,2.26083,2.25981,2.26039,176300000.0
2005-08-15 00:50:00,2.2604,2.26107,2.25957,2.26051,249000000.0
2005-08-15 00:55:00,2.26028,2.26126,2.26008,2.26115,229200000.0
2005-08-15 01:00:00,2.26086,2.2637,2.26059,2.26071,225300000.0
2005-08-15 01:05:00,2.261,2.2614,2.26049,2.26072,227300000.0
2005-08-15 01:10:00,2.26131,2.2616,2.26043,2.26069,249700000.0
2005-08-15 01:15:00,2.26075,2.26127,2.26037,2.26088,239600000.0
2005-08-15 01:20:00,2.26096,2.26122,2.26027,2.26095,182800000.0
2005-08-15 01:25:00,2.26133,2.26139,2.26031,2.26081,244699999.0
2005-08-15 01:30:00,2.26094,2.26142,2.26039,2.26106,228500000.0
2005-08-15 01:35:00,2.26086,2.26148,2.2606,2.26126,256100000.0
2005-08-15 01:40:00,2.26106,2.26185,2.26077,2.26077,250900000.0
2005-08-15 01:45:00,2.26069,2.26161,2.26065,2.26135,237400000.0
2005-08-15 01:50:00,2.26146,2.2618,2.26079,2.2618,269200000.0
2005-08-15 01:55:00,2.26169,2.26194,2.26083,2.26152,201300000.0
2005-08-15 02:00:00,2.26195,2.26299,2.26138,2.26283,210200000.0
2005-08-15 02:05:00,2.263,2.26357,2.26196,2.26323,190100000.0
2005-08-15 02:10:00,2.26327,2.26334,2.26216,2.26327,219400000.0
2005-08-15 02:15:00,2.26311,2.26357,2.262,2.26201,163600000.0
2005-08-15 02:20:00,2.26277,2.26336,2.26237,2.26276,175900000.0
2005-08-15 02:25:00,2.26253,2.2637,2.26204,2.26314,204100000.0
2005-08-15 02:30:00,2.26303,2.26421,2.26291,2.26359,183500000.0
2005-08-15 02:35:00,2.26304,2.26421,2.26301,2.26384,174100000.0
2005-08-15 02:40:00,2.26415,2.26454,2.26323,2.26378,229100001.0
2005-08-15 02:45:00,2.26409,2.26443,2.26341,2.26382,158800000.0
2005-08-15 02:50:00,2.26412,2.26477,2.26365,2.26388,215500000.0
2005-08-15 02:55:00,2.2641,2.26495,2.26375,2.26495,179100000.0
2005-08-15 03:00:00,2.26506,2.26535,2.26409,2.26507,198700000.0
2005-08-15 03:05:00,2.26465,2.26548,2.26432,2.26539,184900000.0
2005-08-15 03:10:00,2.26488,2.26529,2.26415,2.26473,169800000.0
2005-08-15 03:15:00,2.26411,2.26473,2.26384,2.26398,158300000.0
2005-08-15 03:20:00,2.26474,2.26474,2.26373,2.26434,210500000.0
2005-08-15 03:25:00,2.26426,2.26476,2.26351,2.26373,181700000.0
2005-08-15 03:30:00,2.26381,2.26442,2.26334,2.264,200199999.0
2005-08-15 03:35:00,2.26423,2.26471,2.26358,2.26394,195300000.0
2005-08-15 03:40:00,2.26415,2.26498,2.26358,2.26358,205500000.0
2005-08-15 03:45:00,2.26402,2.2653,2.26348,2.26407,188600000.0
2005-08-15 03:50:00,2.26348,2.26506,2.26347,2.26451,168100000.0
2005-08-15 03:55:00,2.264,2.26504,2.26393,2.26446,159200000.0
2005-08-15 04:00:00,2.26463,2.26576,2.2644,2.26518,233200000.0
2005-08-15 04:05:00,2.26479,2.26533,2.2643,2.2644,285900002.0
2005-08-15 04:10:00,2.26492,2.26546,2.26382,2.26434,182300000.0
2005-08-15 04:15:00,2.26391,2.26479,2.26383,2.26445,149900000.0
2005-08-15 04:20:00,2.26408,2.26488,2.26365,2.26429,212200000.0
2005-08-15 04:25:00,2.26435,2.26491,2.26369,2.26444,154900000.0
2005-08-15 04:30:00,2.26426,2.26546,2.26416,2.26531,219300000.0
2005-08-15 04:35:00,2.26539,2.26555,2.26476,2.26541,201500001.0
2005-08-15 04:40:00,2.26539,2.2658,2.265,2.26556,203799999.0
2005-08-15 04:45:00,2.26537,2.26592,2.26515,2.2655,159100000.0
2005-08-15 04:50:00,2.2658,2.26593,2.265,2.26566,186500000.0
2005-08-15 04:55:00,2.26562,2.26594,2.26462,2.2658,187800000.0
2005-08-15 05:00:00,2.26535,2.26635,2.2649,2.26519,184300000.0
2005-08-15 05:05:00,2.26491,2.2657,2.26459,2.26504,176700000.0
2005-08-15 05:10:00,2.2651,2.26552,2.26432,2.26455,167900000.0
2005-08-15 05:15:00,2.2649,2.26596,2.26486,2.26596,164100000.0
2005-08-15 05:20:00,2.2653,2.26578,2.265,2.26541,148000000.0
2005-08-15 05:25:00,2.26533,2.26578,2.26456,2.26502,191100000.0
2005-08-15 05:30:00,2.265,2.26545,2.26445,2.26507,206399999.0
2005-08-15 05:35:00,2.26492,2.26537,2.26412,2.26497,196500000.0
2005-08-15 05:40:00,2.26463,2.26509,2.26416,2.26448,253200001.0
2005-08-15 05:45:00,2.26475,2.26505,2.26403,2.26446,165500000.0
2005-08-15 05:50:00,2.26474,2.26517,2.26432,2.26501,157800000.0
2005-08-15 05:55:00,2.26475,2.26546,2.26394,2.26396,172500001.0
2005-08-15 06:00:00,2.2645,2.26557,2.26423,2.26498,164500000.0
2005-08-15 06:05:00,2.26468,2.26568,2.26406,2.26496,196300001.0
2005-08-15 06:10:00,2.26557,2.26637,2.26469,2.2656,152400000.0
2005-08-15 06:15:00,2.26606,2.2663,2.26517,2.26622,205400000.0
2005-08-15 06:20:00,2.26566,2.26661,2.26566,2.26615,201700000.0
2005-08-15 06:25:00,2.26589,2.26647,2.26533,2.26585,189000000.0
2005-08-15 06:30:00,2.2659,2.26634,2.26538,2.26595,208000000.0
2005-08-15 06:35:00,2.26552,2.26627,2.26521,2.26572,228200000.0
2005-08-15 06:40:00,2.26644,2.26644,2.26556,2.26588,141900000.0
2005-08-15 06:45:00,2.26591,2.26652,2.26578,2.26613,196500000.0
2005-08-15 06:50:00,2.26672,2.26674,2.26563,2.26608,154400000.0
2005-08-15 06:55:00,2.26615,2.26647,2.26542,2.26542,205700000.0
2005-08-15 07:00:00,2.26589,2.26621,2.26516,2.26595,208100001.0
2005-08-15 07:05:00,2.26599,2.26655,2.26544,2.26592,194200000.0
2005-08-15 07:10:00,2.26615,2.26726,2.26587,2.26626,225000000.0
2005-08-15 07:15:00,2.26694,2.26694,2.26603,2.26625,174399999.0
2005-08-15 07:20:00,2.26679,2.26679,2.2659,2.26608,225500000.0
2005-08-15 07:25:00,2.26587,2.26661,2.2657,2.26639,173800000.0
2005-08-15 07:30:00,2.26757,2.26757,2.26555,2.26647,198000000.0
2005-08-15 07:35:00,2.26682,2.26789,2.26587,2.26789,174800000.0
2005-08-15 07:40:00,2.26777,2.26806,2.26636,2.2672,204600000.0
2005-08-15 07:45:00,2.26738,2.26824,2.26698,2.26824,194600000.0
2005-08-15 07:50:00,2.26725,2.26945,2.26703,2.26933,137300000.0
2005-08-15 07:55:00,2.26896,2.27076,2.26841,2.27044,201300000.0
2005-08-15 08:00:00,2.27017,2.27058,2.26916,2.26971,183000000.0
2005-08-15 08:05:00,2.2695,2.27055,2.26894,2.26948,188200001.0
2005-08-15 08:10:00,2.2696,2.27028,2.26878,2.26885,200700001.0
2005-08-15 08:15:00,2.26962,2.26984,2.26883,2.26893,189299999.0
2005-08-15 08:20:00,2.26873,2.26988,2.26853,2.26858,184600000.0
2005-08-15 08:25:00,2.26897,2.26918,2.26746,2.26776,194000000.0
2005-08-15 08:30:00,2.26807,2.26889,2.26729,2.26817,201900001.0
2005-08-15 08:35:00,2.26768,2.26913,2.26744,2.26903,198200000.0
2005-08-15 08:40:00,2.2688,2.26917,2.26792,2.26893,184300000.0
2005-08-15 08:45:00,2.26838,2.26929,2.26716,2.26855,205800001.0
2005-08-15 08:50:00,2.26841,2.26887,2.26748,2.26782,184100000.0
2005-08-15 08:55:00,2.26781,2.26879,2.26753,2.26815,203700000.0
2005-08-15 09:00:00,2.26708,2.26855,2.26708,2.26768,159000000.0
2005-08-15 09:05:00,2.26792,2.26792,2.2657,2.26649,221100000.0
2005-08-15 09:10:00,2.26623,2.26795,2.26606,2.26615,195500000.0
2005-08-15 09:15:00,2.26675,2.26857,2.26669,2.26756,205300000.0
2005-08-15 09:20:00,2.26785,2.26793,2.26674,2.26743,161800000.0
2005-08-15 09:25:00,2.2675,2.26805,2.26617,2.26732,168100000.0
2005-08-15 09:30:00,2.26732,2.26775,2.26669,2.26765,171600000.0
2005-08-15 09:35:00,2.26769,2.26799,2.26683,2.26772,236899999.0
2005-08-15 09:40:00,2.26783,2.26899,2.26726,2.26812,190800000.0
2005-08-15 09:45:00,2.26775,2.26894,2.26769,2.26848,169200000.0
2005-08-15 09:50:00,2.26875,2.26949,2.26804,2.26861,169900000.0
2005-08-15 09:55:00,2.26897,2.26967,2.26874,2.26948,186900000.0
2005-08-15 10:00:00,2.2696,2.27028,2.26799,2.26911,178800000.0
2005-08-15 10:05:00,2.2691,2.27022,2.26884,2.26931,181499999.0
2005-08-15 10:10:00,2.26952,2.26972,2.26837,2.26879,174400000.0
2005-08-15 10:15:00,2.26936,2.27015,2.26873,2.26966,171500000.0
2005-08-15 10:20:00,2.26934,2.27011,2.26877,2.2692,180000000.0
2005-08-15 10:25:00,2.26964,2.26999,2.26862,2.26966,173200000.0
2005-08-15 10:30:00,2.26957,2.26998,2.26909,2.26927,256599999.0
2005-08-15 10:35:00,2.2693,2.27009,2.26908,2.26976,170600000.0
2005-08-15 10:40:00,2.26928,2.27035,2.26876,2.26876,217900000.0
2005-08-15 10:45:00,2.26888,2.26953,2.26849,2.26949,191600000.0
2005-08-15 10:50:00,2.26875,2.26962,2.2679,2.2679,181600000.0
2005-08-15 10:55:00,2.26827,2.26922,2.26761,2.26763,236200000.0
2005-08-15 11:00:00,2.26833,2.26843,2.26672,2.26688,178000000.0
2005-08-15 11:05:00,2.26685,2.26818,2.26643,2.26775,187000000.0
2005-08-15 11:10:00,2.26759,2.26819,2.26505,2.26742,198000000.0
2005-08-15 11:15:00,2.26755,2.26813,2.26675,2.26803,187100000.0
2005-08-15 11:20:00,2.26835,2.2685,2.26667,2.26769,224700000.0
2005-08-15 11:25:00,2.26789,2.26791,2.26609,2.26693,166200000.0
2005-08-15 11:30:00,2.26735,2.26765,2.2663,2.2668,190800000.0
2005-08-15 11:35:00,2.26672,2.26752,2.26654,2.26706,183700000.0
2005-08-15 11:40:00,2.26714,2.26743,2.26614,2.26669,168200000.0
2005-08-15 11:45:00,2.26651,2.2672,2.26595,2.2668,185700000.0
2005-08-15 11:50:00,2.26712,2.26812,2.2661,2.26752,169300000.0
2005-08-15 11:55:00,2.26759,2.26791,2.26669,2.26763,168700000.0
2005-08-15 12:00:00,2.26726,2.26796,2.26595,2.26777,183400000.0
2005-08-15 12:05:00,2.26794,2.26811,2.26676,2.26782,144200000.0
2005-08-15 12:10:00,2.26787,2.26818,2.26704,2.2675,197900001.0
2005-08-15 12:15:00,2.26784,2.26806,2.26694,2.26719,201300000.0
2005-08-15 12:20:00,2.26703,2.26754,2.26663,2.26711,197800000.0
2005-08-15 12:25:00,2.26756,2.26787,2.26667,2.26746,247299999.0
2005-08-15 12:30:00,2.26758,2.2687,2.2672,2.26866,150200000.0
2005-08-15 12:35:00,2.26805,2.26903,2.26776,2.2685,235999999.0
2005-08-15 12:40:00,2.26826,2.26877,2.26582,2.26842,203000000.0
2005-08-15 12:45:00,2.26857,2.27006,2.26762,2.26824,188000000.0
2005-08-15 12:50:00,2.26835,2.26869,2.26744,2.26839,194400000.0
2005-08-15 12:55:00,2.26849,2.26868,2.26751,2.26856,181300000.0
2005-08-15 13:00:00,2.26829,2.26868,2.26678,2.26682,181499999.0
2005-08-15 13:05:00,2.26715,2.26804,2.26676,2.26804,187800000.0
2005-08-15 13:10:00,2.26822,2.26822,2.26527,2.26759,167100000.0
2005-08-15 13:15:00,2.2678,2.26795,2.26676,2.26753,223000000.0
2005-08-15 13:20:00,2.26704,2.26782,2.26703,2.2675,186400000.0
2005-08-15 13:25:00,2.26757,2.26827,2.2675,2.26781,179500000.0
2005-08-15 13:30:00,2.26786,2.26804,2.26706,2.26783,217799999.0
2005-08-15 13:35:00,2.26791,2.26888,2.26747,2.26836,180900000.0
2005-08-15 13:40:00,2.26873,2.26922,2.26826,2.26922,200400001.0
2005-08-15 13:45:00,2.26937,2.26951,2.26862,2.2694,191200000.0
2005-08-15 13:50:00,2.26901,2.27008,2.26867,2.2692,172000000.0
2005-08-15 13:55:00,2.26967,2.26978,2.26849,2.26859,203700000.0
2005-08-15 14:00:00,2.26885,2.26893,2.26752,2.26875,154100000.0
2005-08-15 14:05:00,2.26871,2.26923,2.26777,2.26864,172900000.0
2005-08-15 14:10:00,2.26907,2.26934,2.2679,2.26893,266300000.0
2005-08-15 14:15:00,2.2688,2.26947,2.26791,2.26875,209600000.0
2005-08-15 14:20:00,2.26878,2.26933,2.26848,2.26865,215500000.0
2005-08-15 14:25:00,2.2684,2.26935,2.26806,2.26853,190000000.0
2005-08-15 14:30:00,2.26865,2.26885,2.26801,2.26864,200500000.0
2005-08-15 14:35:00,2.26835,2.26897,2.26817,2.26855,174200000.0
2005-08-15 14:40:00,2.26879,2.26944,2.26797,2.26944,184800001.0
2005-08-15 14:45:00,2.26937,2.26983,2.269,2.26952,174500000.0
2005-08-15 14:50:00,2.26906,2.26988,2.26905,2.26972,192800000.0
2005-08-15 14:55:00,2.26978,2.26984,2.26883,2.26963,159300000.0
2005-08-15 15:00:00,2.2698,2.27133,2.26917,2.26944,192300000.0
2005-08-15 15:05:00,2.26948,2.27047,2.26918,2.27024,152400000.0
2005-08-15 15:10:00,2.27028,2.27152,2.27008,2.27152,185000000.0
2005-08-15 15:15:00,2.27177,2.27182,2.27012,2.27036,217200000.0
2005-08-15 15:20:00,2.27012,2.27066,2.26955,2.26997,166500000.0
2005-08-15 15:25:00,2.26972,2.27056,2.26951,2.27056,214799999.0
2005-08-15 15:30:00,2.27047,2.27087,2.27005,2.27042,182800000.0
2005-08-15 15:35:00,2.27007,2.27084,2.26971,2.27064,203899999.0
2005-08-15 15:40:00,2.27074,2.27074,2.26962,2.26989,240499998.0
2005-08-15 15:45:00,2.27021,2.27064,2.2694,2.26972,214600000.0
2005-08-15 15:50:00,2.26974,2.26994,2.26773,2.26788,161300000.0
2005-08-15 15:55:00,2.26774,2.26899,2.26755,2.26879,202300000.0
2005-08-15 16:00:00,2.26855,2.26919,2.26818,2.26889,223000000.0
2005-08-15 16:05:00,2.26883,2.26949,2.26812,2.26821,182200000.0
2005-08-15 16:10:00,2.26852,2.26879,2.26775,2.26822,208900000.0
2005-08-15 16:15:00,2.26827,2.26846,2.26772,2.26795,140800000.0
2005-08-15 16:20:00,2.26809,2.26881,2.26779,2.26859,167400000.0
2005-08-15 16:25:00,2.26867,2.26887,2.26726,2.2682,172500000.0
2005-08-15 16:30:00,2.26839,2.26879,2.26771,2.26835,148200000.0
2005-08-15 16:35:00,2.26845,2.26885,2.26786,2.26834,204200000.0
2005-08-15 16:40:00,2.26843,2.26938,2.26794,2.26835,240500000.0
2005-08-15 16:45:00,2.26859,2.26907,2.26783,2.26888,214300000.0
2005-08-15 16:50:00,2.26888,2.26909,2.26792,2.26851,190800000.0
2005-08-15 16:55:00,2.26886,2.26927,2.26757,2.2681,173000000.0
2005-08-15 17:00:00,2.26823,2.26829,2.26752,2.26804,191400000.0
2005-08-15 17:05:00,2.26823,2.26842,2.2674,2.2682,170300000.0
2005-08-15 17:10:00,2.26819,2.26882,2.26748,2.2685,176400000.0
2005-08-15 17:15:00,2.26795,2.26861,2.2676,2.26804,153300001.0
2005-08-15 17:20:00,2.26838,2.26911,2.26801,2.26848,192600000.0
2005-08-15 17:25:00,2.26854,2.26917,2.26803,2.26868,180000000.0
2005-08-15 17:30:00,2.26842,2.26933,2.26794,2.26868,205899999.0
2005-08-15 17:35:00,2.26868,2.26989,2.26848,2.26966,145000000.0
2005-08-15 17:40:00,2.26928,2.27032,2.26903,2.26919,193600000.0
2005-08-15 17:45:00,2.26938,2.26999,2.2689,2.26929,153200000.0
2005-08-15 17:50:00,2.26945,2.27041,2.26898,2.27029,215199999.0
2005-08-15 17:55:00,2.26956,2.27054,2.26948,2.2699,200000000.0
2005-08-15 18:00:00,2.27018,2.27037,2.26915,2.27027,1415800000.0
2005-08-15 18:05:00,2.27038,2.271,2.26953,2.27046,1715900000.0
2005-08-15 18:10:00,2.27035,2.2711,2.26972,2.27009,1120500001.0
2005-08-15 18:15:00,2.27027,2.27061,2.26963,2.27038,1425600002.0
2005-08-15 18:20:00,2.26977,2.2711,2.26937,2.27005,1245900002.0
2005-08-15 18:25:00,2.27029,2.27071,2.2694,2.26992,1415700001.0
2005-08-15 18:30:00,2.27,2.27054,2.26928,2.26984,1265000001.0
2005-08-15 18:35:00,2.26983,2.27042,2.26928,2.27018,614599999.0
2005-08-15 18:40:00,2.2702,2.27048,2.2692,2.26993,689699999.0
2005-08-15 18:45:00,2.27014,2.27044,2.26935,2.26999,292299999.0
2005-08-15 18:50:00,2.27015,2.27103,2.2697,2.27006,707500001.0
2005-08-15 18:55:00,2.27011,2.27095,2.27008,2.27068,676000000.0
2005-08-15 19:00:00,2.27038,2.27123,2.27014,2.27053,372099998.0
2005-08-15 19:05:00,2.27041,2.27078,2.26968,2.2699,755700000.0
2005-08-15 19:10:00,2.26987,2.27126,2.26974,2.27058,407000000.0
2005-08-15 19:15:00,2.27047,2.27093,2.26983,2.27007,449400001.0
2005-08-15 19:20:00,2.27017,2.2712,2.2698,2.27098,550300000.0
2005-08-15 19:25:00,2.27082,2.27103,2.26986,2.27055,538200000.0
2005-08-15 19:30:00,2.27047,2.27195,2.27043,2.27159,633900001.0
2005-08-15 19:35:00,2.27153,2.27211,2.27111,2.2718,350600001.0
2005-08-15 19:40:00,2.27182,2.27205,2.27093,2.2716,454999999.0
2005-08-15 19:45:00,2.27174,2.27261,2.27106,2.27208,313900000.0
2005-08-15 19:50:00,2.27191,2.27243,2.27135,2.27183,337800000.0
2005-08-15 19:55:00,2.27194,2.273,2.27178,2.27238,459200000.0
2005-08-15 20:00:00,2.27151,2.27269,2.27147,2.27234,301600000.0
2005-08-15 20:05:00,2.27243,2.27286,2.2719,2.27237,250500000.0
2005-08-15 20:10:00,2.27234,2.27248,2.27126,2.27193,500100000.0
2005-08-15 20:15:00,2.27195,2.27248,2.27138,2.27238,595200000.0
2005-08-15 20:20:00,2.2719,2.27257,2.27149,2.27232,574899999.0
2005-08-15 20:25:00,2.27203,2.27225,2.27095,2.27177,870599999.0
2005-08-15 20:30:00,2.27185,2.27235,2.27141,2.27162,1144500000.0
2005-08-15 20:35:00,2.27129,2.27236,2.27115,2.27187,519099998.0
2005-08-15 20:40:00,2.27197,2.27255,2.27149,2.27177,647500000.0
2005-08-15 20:45:00,2.27194,2.27271,2.27144,2.2726,560400000.0
2005-08-15 20:50:00,2.27187,2.27297,2.27159,2.27213,777400000.0
2005-08-15 20:55:00,2.27198,2.27351,2.27198,2.2731,1003500001.0
2005-08-15 21:00:00,2.27294,2.27341,2.27248,2.27288,796800000.0
2005-08-15 21:05:00,2.27321,2.27327,2.27187,2.2726,245899999.0
2005-08-15 21:10:00,2.27204,2.27269,2.27179,2.27238,501100000.0
2005-08-15 21:15:00,2.27247,2.27313,2.27143,2.2722,645199999.0
2005-08-15 21:20:00,2.27229,2.273,2.27177,2.27233,794400002.0
2005-08-15 21:25:00,2.27231,2.27302,2.27201,2.27269,239700000.0
2005-08-15 21:30:00,2.27265,2.27303,2.27187,2.2725,449200000.0
2005-08-15 21:35:00,2.2725,2.27305,2.27211,2.27234,227000000.0
2005-08-15 21:40:00,2.27288,2.27299,2.27168,2.27203,426200000.0
2005-08-15 21:45:00,2.27201,2.27281,2.27166,2.27235,468100002.0
2005-08-15 21:50:00,2.27282,2.27289,2.27182,2.27186,252800000.0
2005-08-15 21:55:00,2.27197,2.273,2.27157,2.27266,372400000.0
2005-08-15 22:00:00,2.2724,2.27262,2.2717,2.27177,357399998.0
2005-08-15 22:05:00,2.27202,2.27247,2.27154,2.27231,183400000.0
2005-08-15 22:10:00,2.27234,2.27279,2.27173,2.27249,185300000.0
2005-08-15 22:15:00,2.2724,2.27278,2.27175,2.2726,328100000.0
2005-08-15 22:20:00,2.27313,2.27317,2.2718,2.27272,316300002.0
2005-08-15 22:25:00,2.27268,2.27294,2.27187,2.27233,278300000.0
2005-08-15 22:30:00,2.27221,2.27285,2.2717,2.27176,314100000.0
2005-08-15 22:35:00,2.2718,2.27262,2.27156,2.27258,206500000.0
2005-08-15 22:40:00,2.27267,2.27277,2.27135,2.27232,349000000.0
2005-08-15 22:45:00,2.27216,2.27256,2.2715,2.27204,365700001.0
2005-08-15 22:50:00,2.27202,2.27251,2.27138,2.27187,222100000.0
2005-08-15 22:55:00,2.27163,2.27288,2.2712,2.27246,167300000.0
2005-08-15 23:00:00,2.27278,2.27329,2.27238,2.27257,164900000.0
2005-08-15 23:05:00,2.27282,2.27305,2.27192,2.27208,183400000.0
2005-08-15 23:10:00,2.27241,2.27299,2.27199,2.27218,179600000.0
2005-08-15 23:15:00,2.27254,2.27326,2.27211,2.27285,180900000.0
2005-08-15 23:20:00,2.27269,2.27318,2.27211,2.2729,143400000.0
2005-08-15 23:25:00,2.27279,2.27316,2.27179,2.27189,194500000.0
2005-08-15 23:30:00,2.27245,2.27288,2.27182,2.27233,190600000.0
2005-08-15 23:35:00,2.27201,2.27303,2.2714,2.2716,212100000.0
2005-08-15 23:40:00,2.27153,2.27244,2.27109,2.27195,220700000.0
2005-08-15 23:45:00,2.27216,2.2726,2.27154,2.27219,177900000.0
2005-08-15 23:50:00,2.27227,2.2724,2.27147,2.27223,226599999.0
2005-08-15 23:55:00,2.27229,2.27254,2.27158,2.27226,176200000.0
2005-08-16 00:00:00,2.2719,2.27235,2.2713,2.27179,219200000.0
2005-08-16 00:05:00,2.27171,2.27238,2.27117,2.27197,138099999.0
2005-08-16 00:10:00,2.27257,2.27257,2.27138,2.27241,172600000.0
2005-08-16 00:15:00,2.27172,2.27215,2.2709,2.27183,215399999.0
2005-08-16 00:20:00,2.2722,2.2722,2.27095,2.27095,209000000.0
2005-08-16 00:25:00,2.27091,2.27175,2.27047,2.2715,174500000.0
2005-08-16 00:30:00,2.2716,2.27177,2.27095,2.27157,213000000.0
2005-08-16 00:35:00,2.27137,2.27165,2.27072,2.27082,172800000.0
2005-08-16 00:40:00,2.27143,2.27151,2.27034,2.27083,232800000.0
2005-08-16 00:45:00,2.2707,2.2713,2.27024,2.27093,197100000.0
2005-08-16 00:50:00,2.27105,2.27119,2.27007,2.27007,156700000.0
2005-08-16 00:55:00,2.27037,2.27061,2.26924,2.26967,146400000.0
2005-08-16 01:00:00,2.26979,2.26996,2.26887,2.26921,189100000.0
2005-08-16 01:05:00,2.26918,2.26976,2.26863,2.26934,167300000.0
2005-08-16 01:10:00,2.26938,2.26977,2.26863,2.26957,184699999.0
2005-08-16 01:15:00,2.26903,2.27035,2.26903,2.26992,223900000.0
2005-08-16 01:20:00,2.26954,2.27054,2.26939,2.26978,177900000.0
2005-08-16 01:25:00,2.26995,2.27146,2.26967,2.27071,266800000.0
2005-08-16 01:30:00,2.27071,2.27192,2.27009,2.2713,248500000.0
2005-08-16 01:35:00,2.2712,2.27166,2.27032,2.27075,156800000.0
2005-08-16 01:40:00,2.27073,2.27126,2.27023,2.27092,167100000.0
2005-08-16 01:45:00,2.27085,2.27109,2.26998,2.27088,237000000.0
2005-08-16 01:50:00,2.27063,2.27172,2.27063,2.27138,167300000.0
2005-08-16 01:55:00,2.27125,2.27175,2.27092,2.27118,187499999.0
2005-08-16 02:00:00,2.27072,2.27106,2.27019,2.27065,184100000.0
2005-08-16 02:05:00,2.27065,2.27144,2.27013,2.27127,236700000.0
2005-08-16 02:10:00,2.27083,2.27237,2.2706,2.27199,175300000.0
2005-08-16 02:15:00,2.27199,2.27291,2.27159,2.27246,173200000.0
2005-08-16 02:20:00,2.27252,2.27286,2.27191,2.27216,180299999.0
2005-08-16 02:25:00,2.27237,2.27321,2.27176,2.27269,166000000.0
2005-08-16 02:30:00,2.2726,2.27318,2.27196,2.27255,226400000.0
2005-08-16 02:35:00,2.27258,2.27294,2.27202,2.27244,184700000.0
2005-08-16 02:40:00,2.27232,2.27279,2.27192,2.27231,198600000.0
2005-08-16 02:45:00,2.27267,2.27311,2.27185,2.27262,224100000.0
2005-08-16 02:50:00,2.2726,2.27277,2.27167,2.27169,189600001.0
2005-08-16 02:55:00,2.27189,2.2724,2.2713,2.27229,177800000.0
2005-08-16 03:00:00,2.27218,2.27288,2.27131,2.2717,146000000.0
2005-08-16 03:05:00,2.27195,2.27209,2.27075,2.27198,170800000.0
2005-08-16 03:10:00,2.27183,2.27237,2.27141,2.2717,227600000.0
2005-08-16 03:15:00,2.27157,2.27191,2.27083,2.27153,158100000.0
2005-08-16 03:20:00,2.27153,2.27161,2.27043,2.27118,159600000.0
2005-08-16 03:25:00,2.27129,2.27192,2.27066,2.27159,197200000.0
2005-08-16 03:30:00,2.27157,2.27157,2.27078,2.27111,237700001.0
2005-08-16 03:35:00,2.2713,2.27175,2.27055,2.27086,150900000.0
2005-08-16 03:40:00,2.27094,2.27153,2.27048,2.27138,154000000.0
2005-08-16 03:45:00,2.27165,2.27182,2.27082,2.2714,201200000.0
2005-08-16 03:50:00,2.27132,2.27205,2.27096,2.27187,149800000.0
2005-08-16 03:55:00,2.27191,2.27269,2.27157,2.27196,156900000.0
2005-08-16 04:00:00,2.27192,2.27232,2.2715,2.27165,153500000.0
2005-08-16 04:05:00,2.27178,2.27251,2.27161,2.27216,169000000.0
2005-08-16 04:10:00,2.27253,2.27341,2.27217,2.27341,206800001.0
2005-08-16 04:15:00,2.27316,2.27341,2.27257,2.27288,196500000.0
2005-08-16 04:20:00,2.27288,2.27342,2.27252,2.27292,185900000.0
2005-08-16 04:25:00,2.2728,2.27319,2.27253,2.2728,165300001.0
2005-08-16 04:30:00,2.27241,2.27317,2.27209,2.27248,198900000.0
2005-08-16 04:35:00,2.27243,2.27317,2.27178,2.27286,192200000.0
2005-08-16 04:40:00,2.27266,2.27292,2.27167,2.27273,217700001.0
2005-08-16 04:45:00,2.27261,2.27283,2.27201,2.27231,164200000.0
2005-08-16 04:50:00,2.27247,2.27274,2.27155,2.27176,191400000.0
2005-08-16 04:55:00,2.27183,2.27286,2.27145,2.27228,216600000.0
2005-08-16 05:00:00,2.27213,2.27231,2.27158,2.27193,164400000.0
2005-08-16 05:05:00,2.27192,2.27236,2.27129,2.27236,177400000.0
2005-08-16 05:10:00,2.2721,2.27316,2.27202,2.27259,152900000.0
2005-08-16 05:15:00,2.2725,2.27275,2.27184,2.27239,211600000.0
2005-08-16 05:20:00,2.27226,2.27277,2.27182,2.272,159800000.0
2005-08-16 05:25:00,2.27188,2.27291,2.27173,2.27269,173200000.0
2005-08-16 05:30:00,2.27252,2.27307,2.27219,2.27244,234900000.0
2005-08-16 05:35:00,2.27228,2.27311,2.27143,2.27272,227499999.0
2005-08-16 05:40:00,2.27252,2.27309,2.27224,2.27247,191499999.0
2005-08-16 05:45:00,2.27251,2.27315,2.27203,2.27288,168700000.0
2005-08-16 05:50:00,2.27251,2.27299,2.27188,2.27253,161800000.0
2005-08-16 05:55:00,2.27254,2.27272,2.27174,2.27226,165000000.0
2005-08-16 06:00:00,2.27204,2.27238,2.27165,2.27205,220200000.0
2005-08-16 06:05:00,2.27183,2.2724,2.27144,2.27179,175300000.0
2005-08-16 06:10:00,2.27171,2.27249,2.27155,2.27185,143400000.0
2005-08-16 06:15:00,2.27174,2.27218,2.27135,2.27191,148500000.0
2005-08-16 06:20:00,2.27238,2.27258,2.27147,2.27177,264300000.0
2005-08-16 06:25:00,2.27186,2.27257,2.27164,2.27186,165400000.0
2005-08-16 06:30:00,2.27168,2.27227,2.2713,2.2722,209800000.0
2005-08-16 06:35:00,2.27189,2.2724,2.27152,2.27226,181700000.0
2005-08-16 06:40:00,2.2724,2.27252,2.27158,2.27201,211600000.0
2005-08-16 06:45:00,2.27183,2.27251,2.27173,2.27205,167600000.0
2005-08-16 06:50:00,2.27225,2.27252,2.27146,2.27201,197099999.0
2005-08-16 06:55:00,2.27196,2.27267,2.27151,2.27252,230200000.0
2005-08-16 07:00:00,2.27243,2.27321,2.27193,2.27297,239099999.0
2005-08-16 07:05:00,2.27315,2.27315,2.27232,2.27237,179500001.0
2005-08-16 07:10:00,2.2726,2.27289,2.27183,2.27274,189800000.0
2005-08-16 07:15:00,2.27272,2.27321,2.27203,2.27296,199200000.0
2005-08-16 07:20:00,2.27257,2.27302,2.27184,2.27245,203300000.0
2005-08-16 07:25:00,2.27262,2.27285,2.27196,2.27242,183200000.0
2005-08-16 07:30:00,2.27222,2.27258,2.27164,2.2722,211200000.0
2005-08-16 07:35:00,2.27233,2.27235,2.27139,2.272,160500000.0
2005-08-16 07:40:00,2.27193,2.27227,2.27123,2.27145,177099998.0
2005-08-16 07:45:00,2.27172,2.27203,2.27119,2.27162,204900000.0
2005-08-16 07:50:00,2.27166,2.27309,2.27121,2.27299,160200000.0
2005-08-16 07:55:00,2.27262,2.27297,2.27209,2.27273,197600000.0
2005-08-16 08:00:00,2.27275,2.27275,2.27168,2.27168,155700000.0
2005-08-16 08:05:00,2.27058,2.27236,2.27058,2.27204,187100000.0
2005-08-16 08:10:00,2.27191,2.27268,2.27163,2.27233,172100000.0
2005-08-16 08:15:00,2.2723,2.27276,2.27088,2.27109,253200001.0
2005-08-16 08:20:00,2.27101,2.27186,2.27089,2.2715,193699999.0
2005-08-16 08:25:00,2.27145,2.27244,2.27103,2.27165,213400000.0
2005-08-16 08:30:00,2.27126,2.27206,2.27091,2.27162,207000000.0
2005-08-16 08:35:00,2.27189,2.27213,2.27102,2.27185,186200000.0
2005-08-16 08:40:00,2.27161,2.27257,2.27152,2.272,251500001.0
2005-08-16 08:45:00,2.27199,2.27334,2.27199,2.27282,230800001.0
2005-08-16 08:50:00,2.2726,2.27367,2.27201,2.27332,161300000.0
2005-08-16 08:55:00,2.27293,2.27343,2.27251,2.27302,188600000.0
2005-08-16 09:00:00,2.27298,2.27379,2.2724,2.27357,204600000.0
2005-08-16 09:05:00,2.2735,2.27451,2.27329,2.2737,165900000.0
2005-08-16 09:10:00,2.27318,2.27413,2.27291,2.27376,171600000.0
2005-08-16 09:15:00,2.27335,2.27381,2.27292,2.27364,183700000.0
2005-08-16 09:20:00,2.27318,2.27443,2.27314,2.27402,174100000.0
2005-08-16 09:25:00,2.27354,2.27482,2.27344,2.27408,217400000.0
2005-08-16 09:30:00,2.27417,2.27452,2.27301,2.27404,170900000.0
2005-08-16 09:35:00,2.27397,2.27475,2.27346,2.27435,187100000.0
2005-08-16 09:40:00,2.27418,2.27491,2.27344,2.27401,150300000.0
2005-08-16 09:45:00,2.2738,2.27467,2.27284,2.2741,161700000.0
2005-08-16 09:50:00,2.2744,2.27515,2.27355,2.27468,192100000.0
2005-08-16 09:55:00,2.27458,2.27542,2.27386,2.27494,176000000.0
2005-08-16 10:00:00,2.27527,2.27576,2.27345,2.27518,209200000.0
2005-08-16 10:05:00,2.27543,2.27568,2.27453,2.2752,173600000.0
2005-08-16 10:10:00,2.27516,2.27596,2.27482,2.27506,187200000.0
2005-08-16 10:15:00,2.275,2.27558,2.27456,2.27467,181100000.0
2005-08-16 10:20:00,2.27483,2.27595,2.27472,2.27557,205400000.0
2005-08-16 10:25:00,2.27586,2.27651,2.27499,2.27584,185600000.0
2005-08-16 10:30:00,2.2755,2.27879,2.2755,2.27838,205800000.0
2005-08-16 10:35:00,2.27806,2.27928,2.27715,2.27849,196900000.0
2005-08-16 10:40:00,2.27841,2.27857,2.27715,2.27762,183800000.0
2005-08-16 10:45:00,2.27768,2.27814,2.27627,2.27646,203400000.0
2005-08-16 10:50:00,2.27663,2.27804,2.27663,2.278,206300001.0
2005-08-16 10:55:00,2.2781,2.27818,2.277,2.27717,181200000.0
2005-08-16 11:00:00,2.27737,2.27771,2.27663,2.277,198900000.0
2005-08-16 11:05:00,2.27678,2.27725,2.27602,2.27676,171100000.0
2005-08-16 11:10:00,2.27632,2.27673,2.27564,2.27595,172000000.0
2005-08-16 11:15:00,2.27614,2.27758,2.27579,2.27738,220300000.0
2005-08-16 11:20:00,2.27745,2.27818,2.27685,2.27778,212800000.0
2005-08-16 11:25:00,2.27758,2.27801,2.27704,2.27722,200600000.0
2005-08-16 11:30:00,2.27734,2.27775,2.2765,2.27702,205899999.0
2005-08-16 11:35:00,2.27727,2.27735,2.27607,2.27679,212400000.0
2005-08-16 11:40:00,2.27676,2.27738,2.27631,2.27734,213600000.0
2005-08-16 11:45:00,2.27762,2.27762,2.27616,2.27641,176900000.0
2005-08-16 11:50:00,2.27658,2.27686,2.27556,2.27626,160800000.0
2005-08-16 11:55:00,2.27633,2.27664,2.27557,2.27642,182300000.0
2005-08-16 12:00:00,2.27633,2.27753,2.27604,2.27676,168600000.0
2005-08-16 12:05:00,2.27695,2.27757,2.27651,2.27708,207100000.0
2005-08-16 12:10:00,2.27707,2.27774,2.27668,2.27711,183300000.0
2005-08-16 12:15:00,2.27704,2.2774,2.27621,2.27717,182600000.0
2005-08-16 12:20:00,2.27703,2.27802,2.27686,2.27719,166100000.0
2005-08-16 12:25:00,2.27739,2.27781,2.27653,2.27768,209100000.0
2005-08-16 12:30:00,2.27749,2.27755,2.27639,2.27696,220300000.0
2005-08-16 12:35:00,2.27662,2.27735,2.2757,2.27661,218100000.0
2005-08-16 12:40:00,2.27667,2.27672,2.27579,2.27618,242600000.0
2005-08-16 12:45:00,2.27618,2.27686,2.27584,2.27686,223599999.0
2005-08-16 12:50:00,2.27704,2.27726,2.27584,2.2768,155600000.0
2005-08-16 12:55:00,2.27691,2.2778,2.27665,2.27739,204300000.0
2005-08-16 13:00:00,2.27713,2.27752,2.27615,2.27659,215300000.0
2005-08-16 13:05:00,2.27678,2.27706,2.27543,2.27636,189800000.0
2005-08-16 13:10:00,2.27618,2.27646,2.27546,2.27605,200300000.0
2005-08-16 13:15:00,2.27617,2.27694,2.2757,2.27656,226400000.0
2005-08-16 13:20:00,2.27659,2.27675,2.27566,2.27571,194800000.0
2005-08-16 13:25:00,2.27611,2.27633,2.27511,2.27511,178300000.0
2005-08-16 13:30:00,2.27568,2.27598,2.27499,2.27533,236900000.0
2005-08-16 13:35:00,2.27545,2.27594,2.2749,2.27538,185500000.0
2005-08-16 13:40:00,2.27522,2.27616,2.27509,2.27548,164600000.0
2005-08-16 13:45:00,2.2758,2.27634,2.27529,2.27591,150200000.0
2005-08-16 13:50:00,2.27559,2.27679,2.27542,2.27679,208500000.0
2005-08-16 13:55:00,2.27672,2.27712,2.27581,2.27628,175000000.0
2005-08-16 14:00:00,2.27665,2.27687,2.27574,2.2765,159199999.0
2005-08-16 14:05:00,2.27633,2.27696,2.27564,2.27607,200800000.0
2005-08-16 14:10:00,2.27575,2.27665,2.27553,2.2762,210700000.0
2005-08-16 14:15:00,2.27626,2.27683,2.27576,2.27683,207900000.0
2005-08-16 14:20:00,2.27695,2.27813,2.27658,2.27738,194800000.0
2005-08-16 14:25:00,2.2775,2.27792,2.27646,2.27695,235900000.0
2005-08-16 14:30:00,2.27693,2.27746,2.27591,2.27723,199200000.0
2005-08-16 14:35:00,2.27703,2.27761,2.27636,2.27725,207800000.0
2005-08-16 14:40:00,2.2771,2.27819,2.27703,2.27812,196700001.0
2005-08-16 14:45:00,2.27837,2.27839,2.27764,2.27779,186399999.0
2005-08-16 14:50:00,2.27807,2.27864,2.27683,2.27749,240700000.0
2005-08-16 14:55:00,2.27723,2.27741,2.27617,2.27689,202899999.0
2005-08-16 15:00:00,2.27655,2.27712,2.27597,2.27637,203700000.0
2005-08-16 15:05:00,2.27611,2.27663,2.27572,2.27617,190300000.0
2005-08-16 15:10:00,2.27625,2.27657,2.27538,2.27616,178100000.0
2005-08-16 15:15:00,2.27595,2.27629,2.27535,2.27601,224400000.0
2005-08-16 15:20:00,2.27626,2.27727,2.27588,2.27641,164500000.0
2005-08-16 15:25:00,2.27662,2.27762,2.27593,2.27732,165200000.0
2005-08-16 15:30:00,2.27665,2.27744,2.27665,2.27696,195400000.0
2005-08-16 15:35:00,2.27664,2.27741,2.27585,2.27644,186500000.0
2005-08-16 15:40:00,2.2764,2.27772,2.27609,2.27743,154800000.0
2005-08-16 15:45:00,2.27792,2.27809,2.2767,2.27742,216600000.0
2005-08-16 15:50:00,2.27739,2.2778,2.27679,2.2772,170300000.0
2005-08-16 15:55:00,2.27717,2.27764,2.27637,2.27659,192600000.0
2005-08-16 16:00:00,2.2772,2.27785,2.27689,2.27751,188900000.0
2005-08-16 16:05:00,2.27769,2.27772,2.27687,2.27696,166200000.0
2005-08-16 16:10:00,2.27672,2.27715,2.27556,2.27613,208200001.0
2005-08-16 16:15:00,2.2766,2.27674,2.27586,2.27655,203700000.0
2005-08-16 16:20:00,2.27687,2.27732,2.27631,2.27686,185499999.0
2005-08-16 16:25:00,2.27666,2.2769,2.276,2.27681,194300000.0
2005-08-16 16:30:00,2.27705,2.27741,2.27667,2.27741,169800000.0
2005-08-16 16:35:00,2.27728,2.27764,2.276,2.27611,231199999.0
2005-08-16 16:40:00,2.276,2.27744,2.27586,2.27702,155600000.0
2005-08-16 16:45:00,2.27665,2.27737,2.27619,2.27708,211800001.0
2005-08-16 16:50:00,2.27697,2.27732,2.2763,2.27709,194400000.0
2005-08-16 16:55:00,2.27693,2.27785,2.27635,2.27776,155800000.0
2005-08-16 17:00:00,2.27752,2.27814,2.27613,2.27628,203000000.0
2005-08-16 17:05:00,2.27614,2.2772,2.27578,2.27644,161000000.0
2005-08-16 17:10:00,2.27634,2.27714,2.27617,2.27693,172200000.0
2005-08-16 17:15:00,2.27673,2.27716,2.27637,2.27679,190700001.0
2005-08-16 17:20:00,2.27673,2.27733,2.27608,2.27668,188600000.0
2005-08-16 17:25:00,2.27668,2.27715,2.27631,2.27642,148300000.0
2005-08-16 17:30:00,2.27653,2.27694,2.27585,2.27606,222300000.0
2005-08-16 17:35:00,2.27625,2.27643,2.27534,2.27545,190000000.0
2005-08-16 17:40:00,2.2758,2.27618,2.27542,2.27604,193800000.0
2005-08-16 17:45:00,2.27586,2.27623,2.2751,2.27528,168300000.0
2005-08-16 17:50:00,2.275,2.27551,2.27443,2.27502,195600001.0
2005-08-16 17:55:00,2.2747,2.27499,2.27419,2.27479,201400000.0
2005-08-16 18:00:00,2.2746,2.27575,2.27438,2.27544,1515700000.0
2005-08-16 18:05:00,2.2755,2.27586,2.2745,2.2749,1815500000.0
2005-08-16 18:10:00,2.27522,2.27547,2.2745,2.27486,1068600002.0
2005-08-16 18:15:00,2.27477,2.27571,2.27428,2.27525,1213800000.0
2005-08-16 18:20:00,2.27499,2.27552,2.27395,2.27418,1220500002.0
2005-08-16 18:25:00,2.27442,2.27518,2.2732,2.27426,1374300002.0
2005-08-16 18:30:00,2.27437,2.27492,2.27378,2.27442,1253199998.0
2005-08-16 18:35:00,2.27436,2.2751,2.27405,2.27489,588800000.0
2005-08-16 18:40:00,2.27458,2.27477,2.27321,2.27403,688100000.0
2005-08-16 18:45:00,2.27384,2.27446,2.27308,2.27371,286600001.0
2005-08-16 18:50:00,2.27332,2.27398,2.27192,2.27226,646700000.0
2005-08-16 18:55:00,2.27215,2.27287,2.27137,2.27206,692400000.0
2005-08-16 19:00:00,2.27163,2.27242,2.27142,2.2717,436000000.0
2005-08-16 19:05:00,2.27175,2.27226,2.27112,2.27183,799200002.0
2005-08-16 19:10:00,2.27236,2.27248,2.2713,2.27221,457000001.0
2005-08-16 19:15:00,2.27182,2.27259,2.2711,2.27169,377700000.0
2005-08-16 19:20:00,2.2718,2.27222,2.27101,2.27126,541200001.0
2005-08-16 19:25:00,2.27119,2.27149,2.27002,2.27041,563200000.0
2005-08-16 19:30:00,2.27047,2.27123,2.26994,2.27075,576200000.0
2005-08-16 19:35:00,2.27099,2.27128,2.27017,2.27075,412499999.0
2005-08-16 19:40:00,2.27074,2.27135,2.27,2.2712,408800000.0
2005-08-16 19:45:00,2.27082,2.27111,2.27025,2.27092,325800000.0
2005-08-16 19:50:00,2.27065,2.27114,2.26962,2.27015,315500001.0
2005-08-16 19:55:00,2.26997,2.27097,2.26905,2.26927,455800000.0
2005-08-16 20:00:00,2.26939,2.27004,2.26865,2.26983,271700001.0
2005-08-16 20:05:00,2.27007,2.27033,2.26956,2.27006,247900000.0
2005-08-16 20:10:00,2.27011,2.27053,2.26962,2.27004,517200000.0
2005-08-16 20:15:00,2.27,2.27036,2.26897,2.26936,571700000.0
2005-08-16 20:20:00,2.26936,2.27014,2.26896,2.26967,616700000.0
2005-08-16 20:25:00,2.26994,2.27021,2.26863,2.26971,814600001.0
2005-08-16 20:30:00,2.26947,2.27007,2.26883,2.26933,1050500002.0
2005-08-16 20:35:00,2.26916,2.26991,2.26909,2.26973,524600000.0
2005-08-16 20:40:00,2.2699,2.27036,2.2693,2.27011,631100001.0
2005-08-16 20:45:00,2.27018,2.27057,2.26937,2.27047,509200000.0
2005-08-16 20:50:00,2.27032,2.27111,2.2696,2.27051,810600000.0
2005-08-16 20:55:00,2.27034,2.27053,2.26932,2.27003,988900001.0
2005-08-16 21:00:00,2.27015,2.27063,2.26958,2.26988,820800001.0
2005-08-16 21:05:00,2.27001,2.27067,2.26961,2.27028,239200000.0
2005-08-16 21:10:00,2.27008,2.27042,2.26916,2.27,532200001.0
2005-08-16 21:15:00,2.27012,2.2702,2.26879,2.26943,638599999.0
2005-08-16 21:20:00,2.26957,2.27008,2.26879,2.26978,775400001.0
2005-08-16 21:25:00,2.26947,2.2702,2.26906,2.26942,277000000.0
2005-08-16 21:30:00,2.26955,2.26983,2.26865,2.26907,478200000.0
2005-08-16 21:35:00,2.26898,2.26942,2.26841,2.26881,254300000.0
2005-08-16 21:40:00,2.2688,2.26943,2.2684,2.2691,319600000.0
2005-08-16 21:45:00,2.26937,2.26945,2.26855,2.26931,417600000.0
2005-08-16 21:50:00,2.26924,2.26948,2.26863,2.26914,271300000.0
2005-08-16 21:55:00,2.26917,2.27003,2.26879,2.2693,358899999.0
2005-08-16 22:00:00,2.26935,2.26966,2.26844,2.26886,367299998.0
2005-08-16 22:05:00,2.26896,2.26965,2.26861,2.26924,193400000.0
2005-08-16 22:10:00,2.26908,2.27008,2.26905,2.27008,224800001.0
2005-08-16 22:15:00,2.26949,2.27,2.26903,2.2693,422399999.0
2005-08-16 22:20:00,2.26955,2.27049,2.26929,2.27026,265699999.0
2005-08-16 22:25:00,2.27048,2.27097,2.26955,2.27025,318100000.0
2005-08-16 22:30:00,2.27021,2.27086,2.26978,2.27045,348299999.0
2005-08-16 22:35:00,2.27055,2.27087,2.2701,2.2707,199200000.0
2005-08-16 22:40:00,2.27087,2.27155,2.27007,2.2707,288000000.0
2005-08-16 22:45:00,2.2707,2.27139,2.27025,2.27096,366600001.0
2005-08-16 22:50:00,2.27055,2.2713,2.27014,2.2709,220800000.0
2005-08-16 22:55:00,2.27093,2.27113,2.26996,2.27088,209900001.0
2005-08-16 23:00:00,2.27092,2.27112,2.27026,2.2709,191200000.0
2005-08-16 23:05:00,2.27072,2.27125,2.27009,2.27044,161400001.0
2005-08-16 23:10:00,2.27037,2.27092,2.27007,2.27053,152100000.0
2005-08-16 23:15:00,2.2706,2.27203,2.27029,2.27151,174700000.0
2005-08-16 23:20:00,2.27103,2.27175,2.27057,2.27125,193800000.0
2005-08-16 23:25:00,2.27038,2.27195,2.27032,2.27153,226700000.0
2005-08-16 23:30:00,2.27126,2.27187,2.2708,2.2713,197300000.0
2005-08-16 23:35:00,2.2714,2.27177,2.27097,2.27146,178600000.0
2005-08-16 23:40:00,2.27111,2.27302,2.2711,2.27195,208000000.0
2005-08-16 23:45:00,2.27231,2.27302,2.27154,2.27201,165800000.0
2005-08-16 23:50:00,2.27207,2.2727,2.27076,2.27076,159200000.0
2005-08-16 23:55:00,2.27115,2.27222,2.27097,2.27211,194799999.0
2005-08-17 00:00:00,2.27194,2.27275,2.27139,2.27166,195700000.0
2005-08-17 00:05:00,2.2715,2.27261,2.27129,2.27243,184300000.0
2005-08-17 00:10:00,2.27225,2.27272,2.27113,2.27165,152900000.0
2005-08-17 00:15:00,2.2717,2.27294,2.27137,2.27247,175700000.0
2005-08-17 00:20:00,2.27282,2.27291,2.27172,2.2726,234000001.0
2005-08-17 00:25:00,2.27238,2.27287,2.27193,2.27213,184900000.0
2005-08-17 00:30:00,2.27219,2.27253,2.27152,2.2721,151600000.0
2005-08-17 00:35:00,2.27247,2.27326,2.27183,2.27291,188500000.0
2005-08-17 00:40:00,2.27339,2.27339,2.27239,2.27281,190400000.0
2005-08-17 00:45:00,2.27263,2.27339,2.2721,2.27272,183600000.0
2005-08-17 00:50:00,2.27284,2.2737,2.27274,2.27308,208900000.0
2005-08-17 00:55:00,2.27312,2.27378,2.27261,2.27318,181999998.0
2005-08-17 01:00:00,2.27319,2.27392,2.27254,2.27376,197000000.0
2005-08-17 01:05:00,2.27365,2.27401,2.27265,2.27265,150600000.0
2005-08-17 01:10:00,2.27332,2.27399,2.27254,2.27287,191700000.0
2005-08-17 01:15:00,2.27305,2.27356,2.27193,2.27265,188000000.0
2005-08-17 01:20:00,2.27312,2.27322,2.27186,2.27282,175600000.0
2005-08-17 01:25:00,2.27296,2.27472,2.27272,2.27367,256900000.0
2005-08-17 01:30:00,2.27355,2.27395,2.27274,2.27378,190899999.0
2005-08-17 01:35:00,2.27397,2.27397,2.27187,2.27257,182900000.0
2005-08-17 01:40:00,2.27266,2.2731,2.27207,2.27258,180400000.0
2005-08-17 01:45:00,2.2726,2.2735,2.272,2.27211,218100000.0
2005-08-17 01:50:00,2.27184,2.27319,2.27175,2.27246,194100000.0
2005-08-17 01:55:00,2.27248,2.27303,2.27216,2.27245,175000000.0
2005-08-17 02:00:00,2.27271,2.27321,2.27148,2.27219,201300001.0
2005-08-17 02:05:00,2.27193,2.27262,2.27141,2.27221,190800000.0
2005-08-17 02:10:00,2.27258,2.27288,2.27191,2.2726,165100000.0
2005-08-17 02:15:00,2.27267,2.27293,2.2718,2.27186,225400000.0
2005-08-17 02:20:00,2.27205,2.27324,2.27185,2.27307,149200000.0
2005-08-17 02:25:00,2.27329,2.27333,2.27237,2.27253,226500000.0
2005-08-17 02:30:00,2.27231,2.27348,2.27231,2.27313,182800000.0
2005-08-17 02:35:00,2.27324,2.27358,2.27198,2.27256,169900001.0
2005-08-17 02:40:00,2.27221,2.27313,2.27187,2.27305,215000000.0
2005-08-17 02:45:00,2.2732,2.27377,2.27272,2.27341,137100000.0
2005-08-17 02:50:00,2.27319,2.2736,2.27274,2.27304,200000000.0
2005-08-17 02:55:00,2.273,2.27341,2.27225,2.27301,176200000.0
2005-08-17 03:00:00,2.27321,2.27485,2.27269,2.27383,185100000.0
2005-08-17 03:05:00,2.27408,2.27496,2.27404,2.27408,178100000.0
2005-08-17 03:10:00,2.27463,2.27497,2.27373,2.27424,161200000.0
2005-08-17 03:15:00,2.27489,2.27527,2.27408,2.27417,199200000.0
2005-08-17 03:20:00,2.27457,2.27465,2.27363,2.27439,218800000.0
2005-08-17 03:25:00,2.2745,2.27487,2.27378,2.27445,140400000.0
2005-08-17 03:30:00,2.27467,2.27474,2.27371,2.27371,211000000.0
2005-08-17 03:35:00,2.27394,2.27478,2.27394,2.27454,178000000.0
2005-08-17 03:40:00,2.27438,2.27468,2.27383,2.2742,161100000.0
2005-08-17 03:45:00,2.27428,2.27452,2.27366,2.27432,172200000.0
2005-08-17 03:50:00,2.27415,2.27449,2.27364,2.27389,218800000.0
2005-08-17 03:55:00,2.27392,2.27459,2.27345,2.27437,166300000.0
2005-08-17 04:00:00,2.27408,2.27487,2.27364,2.27391,182899999.0
2005-08-17 04:05:00,2.27411,2.27434,2.27327,2.27376,186200000.0
2005-08-17 04:10:00,2.27417,2.27427,2.27333,2.2735,189600000.0
2005-08-17 04:15:00,2.27352,2.27421,2.27334,2.27398,193400000.0
2005-08-17 04:20:00,2.27376,2.27441,2.27353,2.27396,186999999.0
2005-08-17 04:25:00,2.27445,2.27477,2.27379,2.27451,211400000.0
2005-08-17 04:30:00,2.2744,2.27517,2.27428,2.27467,188200000.0
2005-08-17 04:35:00,2.27421,2.27523,2.27405,2.27495,160800000.0
2005-08-17 04:40:00,2.27458,2.27541,2.27432,2.27497,245400000.0
2005-08-17 04:45:00,2.27507,2.27549,2.2744,2.27549,165100000.0
2005-08-17 04:50:00,2.27508,2.27531,2.27421,2.27457,224100000.0
2005-08-17 04:55:00,2.27501,2.27505,2.274,2.27492,191500000.0
2005-08-17 05:00:00,2.27515,2.27515,2.27375,2.27375,166500000.0
2005-08-17 05:05:00,2.2739,2.27518,2.2739,2.27501,195000000.0
2005-08-17 05:10:00,2.2752,2.27524,2.27414,2.27507,217800000.0
2005-08-17 05:15:00,2.27497,2.2756,2.27407,2.27472,169900000.0
2005-08-17 05:20:00,2.27492,2.2753,2.27435,2.27473,177900000.0
2005-08-17 05:25:00,2.27468,2.27542,2.27435,2.27502,179500000.0
2005-08-17 05:30:00,2.27465,2.27566,2.27465,2.27479,188300000.0
2005-08-17 05:35:00,2.27516,2.27545,2.27458,2.27472,185900000.0
2005-08-17 05:40:00,2.27443,2.27526,2.27409,2.2748,231300000.0
2005-08-17 05:45:00,2.2746,2.27529,2.27435,2.27507,224200000.0
2005-08-17 05:50:00,2.2748,2.27576,2.27464,2.2755,164700000.0
2005-08-17 05:55:00,2.27559,2.27559,2.27458,2.27509,142400000.0
2005-08-17 06:00:00,2.27476,2.27537,2.27449,2.2749,147200000.0
2005-08-17 06:05:00,2.27469,2.2761,2.2743,2.27532,208100000.0
2005-08-17 06:10:00,2.27547,2.27687,2.27492,2.27599,202499999.0
2005-08-17 06:15:00,2.27629,2.27648,2.27539,2.27558,199300000.0
2005-08-17 06:20:00,2.27635,2.27656,2.27513,2.2755,139000000.0
2005-08-17 06:25:00,2.27549,2.27609,2.27524,2.27569,138000000.0
2005-08-17 06:30:00,2.27612,2.27664,2.27544,2.27626,208000000.0
2005-08-17 06:35:00,2.27622,2.27671,2.2757,2.27572,157400000.0
2005-08-17 06:40:00,2.27683,2.27695,2.27596,2.27611,236700000.0
2005-08-17 06:45:00,2.27601,2.27671,2.27578,2.27635,175000000.0
2005-08-17 06:50:00,2.27608,2.27649,2.27536,2.27626,199100000.0
2005-08-17 06:55:00,2.27626,2.27664,2.27544,2.27642,184100000.0
2005-08-17 07:00:00,2.27629,2.27664,2.2756,2.27626,208800000.0
2005-08-17 07:05:00,2.27608,2.27637,2.2752,2.27631,135500000.0
2005-08-17 07:10:00,2.27535,2.2757,2.27211,2.2726,170800000.0
2005-08-17 07:15:00,2.27268,2.27303,2.27128,2.27172,196500000.0
2005-08-17 07:20:00,2.2714,2.27244,2.27102,2.2717,176700000.0
2005-08-17 07:25:00,2.27151,2.27214,2.27124,2.27167,196000000.0
2005-08-17 07:30:00,2.27133,2.27213,2.27079,2.27107,185600000.0
2005-08-17 07:35:00,2.27148,2.27229,2.27083,2.27209,154000000.0
2005-08-17 07:40:00,2.2721,2.27279,2.27146,2.27206,159500000.0
2005-08-17 07:45:00,2.27202,2.27244,2.27158,2.27234,150200000.0
2005-08-17 07:50:00,2.27213,2.27257,2.27172,2.27241,202700001.0
2005-08-17 07:55:00,2.27228,2.27268,2.27167,2.27209,215200000.0
2005-08-17 08:00:00,2.2726,2.27284,2.27181,2.27266,188300000.0
2005-08-17 08:05:00,2.27238,2.27337,2.27169,2.27242,172700000.0
2005-08-17 08:10:00,2.27232,2.27256,2.27067,2.27121,152400000.0
2005-08-17 08:15:00,2.27142,2.27227,2.26943,2.27015,178400000.0
2005-08-17 08:20:00,2.27002,2.27111,2.26945,2.26973,151300000.0
2005-08-17 08:25:00,2.26958,2.27118,2.26952,2.27093,202300000.0
2005-08-17 08:30:00,2.27112,2.27284,2.27109,2.27256,203900000.0
2005-08-17 08:35:00,2.27235,2.27261,2.27108,2.27171,188400000.0
2005-08-17 08:40:00,2.27158,2.27209,2.27085,2.27154,171400000.0
2005-08-17 08:45:00,2.27121,2.27207,2.2708,2.27157,195199999.0
2005-08-17 08:50:00,2.27141,2.27205,2.271,2.27195,179500000.0
2005-08-17 08:55:00,2.27176,2.27211,2.27108,2.2719,233100000.0
2005-08-17 09:00:00,2.27147,2.27358,2.27103,2.27328,154900000.0
2005-08-17 09:05:00,2.27357,2.27407,2.27245,2.27304,212900000.0
2005-08-17 09:10:00,2.27348,2.27417,2.27302,2.2738,168300000.0
2005-08-17 09:15:00,2.27399,2.27442,2.27339,2.27418,185000000.0
2005-08-17 09:20:00,2.27412,2.27497,2.2739,2.27494,153400000.0
2005-08-17 09:25:00,2.27441,2.27515,2.27372,2.27461,143100000.0
2005-08-17 09:30:00,2.27537,2.27608,2.27446,2.27596,228400000.0
2005-08-17 09:35:00,2.27618,2.27645,2.27505,2.27545,272200000.0
2005-08-17 09:40:00,2.27508,2.27575,2.27464,2.27545,214900000.0
2005-08-17 09:45:00,2.27537,2.27646,2.27523,2.27625,190900000.0
2005-08-17 09:50:00,2.27587,2.27615,2.27529,2.27547,160800000.0
2005-08-17 09:55:00,2.27538,2.27617,2.27501,2.27557,173200001.0
2005-08-17 10:00:00,2.27547,2.27588,2.27503,2.27537,223500001.0
2005-08-17 10:05:00,2.27516,2.277,2.27465,2.27692,187300000.0
2005-08-17 10:10:00,2.27665,2.27715,2.27588,2.27632,181700001.0
2005-08-17 10:15:00,2.2766,2.27707,2.27548,2.27696,192500000.0
2005-08-17 10:20:00,2.27696,2.277,2.2758,2.27619,163200000.0
2005-08-17 10:25:00,2.27625,2.27707,2.27583,2.2768,186800000.0
2005-08-17 10:30:00,2.2774,2.28006,2.27727,2.28001,187100000.0
2005-08-17 10:35:00,2.27971,2.28003,2.27865,2.27946,219800000.0
2005-08-17 10:40:00,2.2793,2.2795,2.27791,2.27829,149200000.0
2005-08-17 10:45:00,2.27845,2.27928,2.27729,2.27739,217200000.0
2005-08-17 10:50:00,2.27785,2.27836,2.27704,2.27791,206799998.0
2005-08-17 10:55:00,2.27781,2.27785,2.2769,2.27733,189900000.0
2005-08-17 11:00:00,2.27723,2.27857,2.27669,2.27717,188400000.0
2005-08-17 11:05:00,2.27718,2.27782,2.27699,2.27768,208400001.0
2005-08-17 11:10:00,2.27744,2.27829,2.27715,2.27767,191900000.0
2005-08-17 11:15:00,2.27757,2.2788,2.27694,2.27819,195100000.0
2005-08-17 11:20:00,2.27844,2.27859,2.27744,2.27834,176600000.0
2005-08-17 11:25:00,2.27819,2.27843,2.27733,2.2781,210100000.0
2005-08-17 11:30:00,2.27816,2.27825,2.27731,2.27781,205500000.0
2005-08-17 11:35:00,2.27803,2.27835,2.27756,2.27767,205000000.0
2005-08-17 11:40:00,2.27673,2.27826,2.27673,2.27813,198500000.0
2005-08-17 11:45:00,2.27811,2.27903,2.2779,2.27881,170800000.0
2005-08-17 11:50:00,2.27874,2.27897,2.2779,2.27839,190300000.0
2005-08-17 11:55:00,2.27814,2.27874,2.27785,2.27813,187600000.0
2005-08-17 12:00:00,2.27859,2.27882,2.27785,2.27818,190000000.0
2005-08-17 12:05:00,2.27781,2.27882,2.27762,2.27856,170800000.0
2005-08-17 12:10:00,2.27867,2.27899,2.27823,2.27843,173500000.0
2005-08-17 12:15:00,2.27862,2.2788,2.27794,2.27851,184000000.0
2005-08-17 12:20:00,2.27875,2.27896,2.27788,2.27845,161400000.0
2005-08-17 12:25:00,2.27879,2.27897,2.2777,2.27834,246600000.0
2005-08-17 12:30:00,2.2785,2.27904,2.27788,2.27891,194400000.0
2005-08-17 12:35:00,2.2786,2.27889,2.27788,2.27817,195400000.0
2005-08-17 12:40:00,2.27822,2.27889,2.27756,2.2784,221300000.0
2005-08-17 12:45:00,2.27861,2.27927,2.27785,2.27924,190200000.0
2005-08-17 12:50:00,2.27905,2.27917,2.2784,2.27878,172400000.0
2005-08-17 12:55:00,2.27884,2.27915,2.27806,2.27915,196200000.0
2005-08-17 13:00:00,2.2788,2.27882,2.27728,2.27768,190300000.0
2005-08-17 13:05:00,2.27753,2.27848,2.27729,2.27848,187700000.0
2005-08-17 13:10:00,2.27818,2.27863,2.27784,2.27825,162500000.0
2005-08-17 13:15:00,2.27813,2.27866,2.27761,2.27817,149200000.0
2005-08-17 13:20:00,2.27877,2.27877,2.27694,2.27727,144100000.0
2005-08-17 13:25:00,2.27732,2.2777,2.2765,2.277,181300000.0
2005-08-17 13:30:00,2.2772,2.27774,2.27674,2.27714,185400000.0
2005-08-17 13:35:00,2.27703,2.27783,2.27692,2.2777,205700000.0
2005-08-17 13:40:00,2.27762,2.27836,2.27747,2.27767,185100000.0
2005-08-17 13:45:00,2.27777,2.27797,2.27681,2.2775,161000000.0
2005-08-17 13:50:00,2.2778,2.27847,2.27737,2.27796,181900000.0
2005-08-17 13:55:00,2.27787,2.2784,2.27734,2.27799,190900001.0
2005-08-17 14:00:00,2.27803,2.27907,2.27777,2.2787,179000000.0
2005-08-17 14:05:00,2.27907,2.27939,2.27835,2.27939,166500000.0
2005-08-17 14:10:00,2.27883,2.2796,2.27828,2.27953,248299999.0
2005-08-17 14:15:00,2.27918,2.27998,2.27815,2.27929,220600001.0
2005-08-17 14:20:00,2.27965,2.27967,2.27873,2.27914,232100000.0
2005-08-17 14:25:00,2.27892,2.27959,2.27865,2.27912,191500001.0
2005-08-17 14:30:00,2.2795,2.27975,2.27897,2.2795,198900000.0
2005-08-17 14:35:00,2.27923,2.27953,2.27804,2.27848,179100000.0
2005-08-17 14:40:00,2.2785,2.27899,2.27796,2.27828,247600000.0
2005-08-17 14:45:00,2.27859,2.27883,2.27766,2.27812,191599999.0
2005-08-17 14:50:00,2.27808,2.2783,2.27716,2.27771,170200000.0
2005-08-17 14:55:00,2.27798,2.27869,2.27751,2.27816,173900001.0
2005-08-17 15:00:00,2.2785,2.27856,2.27681,2.27726,184600000.0
2005-08-17 15:05:00,2.27695,2.27785,2.27604,2.27669,210500000.0
2005-08-17 15:10:00,2.27722,2.27724,2.27577,2.2763,173600000.0
2005-08-17 15:15:00,2.2761,2.27653,2.2753,2.27609,166400001.0
2005-08-17 15:20:00,2.27634,2.27704,2.27594,2.27686,202700000.0
2005-08-17 15:25:00,2.27618,2.27712,2.27606,2.27642,207500000.0
2005-08-17 15:30:00,2.27602,2.27747,2.27602,2.27706,195200000.0
2005-08-17 15:35:00,2.27705,2.27747,2.27661,2.27686,187500000.0
2005-08-17 15:40:00,2.27706,2.27752,2.27651,2.27732,156500000.0
2005-08-17 15:45:00,2.27691,2.27783,2.27666,2.27778,242800000.0
2005-08-17 15:50:00,2.2773,2.27793,2.27692,2.27775,156200000.0
2005-08-17 15:55:00,2.27779,2.27875,2.27736,2.27865,172000000.0
2005-08-17 16:00:00,2.27857,2.27907,2.27775,2.2786,209200000.0
2005-08-17 16:05:00,2.27881,2.27944,2.27802,2.27927,205200000.0
2005-08-17 16:10:00,2.27846,2.2795,2.27846,2.2786,188500000.0
2005-08-17 16:15:00,2.27863,2.27923,2.27831,2.27893,131700000.0
2005-08-17 16:20:00,2.27929,2.27955,2.27843,2.27929,166200000.0
2005-08-17 16:25:00,2.27962,2.27962,2.27832,2.27911,166000001.0
2005-08-17 16:30:00,2.27828,2.27913,2.27774,2.27858,210600000.0
2005-08-17 16:35:00,2.27814,2.27889,2.27756,2.27826,174800000.0
2005-08-17 16:40:00,2.278,2.27844,2.27754,2.27825,206100000.0
2005-08-17 16:45:00,2.27793,2.27836,2.27675,2.27721,243500000.0
2005-08-17 16:50:00,2.2774,2.27753,2.27591,2.27644,217900000.0
2005-08-17 16:55:00,2.27585,2.27748,2.27496,2.27748,157500000.0
2005-08-17 17:00:00,2.2773,2.2787,2.27665,2.27842,181900000.0
2005-08-17 17:05:00,2.27838,2.27852,2.2774,2.27776,208100000.0
2005-08-17 17:10:00,2.27793,2.27864,2.27732,2.27842,224300000.0
2005-08-17 17:15:00,2.27816,2.27861,2.27642,2.27848,181100000.0
2005-08-17 17:20:00,2.27838,2.27973,2.27816,2.27952,231000000.0
2005-08-17 17:25:00,2.27962,2.27973,2.27726,2.27801,144100000.0
2005-08-17 17:30:00,2.27805,2.27852,2.27627,2.27653,222700000.0
2005-08-17 17:35:00,2.27705,2.27769,2.27588,2.27621,175000000.0
2005-08-17 17:40:00,2.27624,2.27694,2.27574,2.27677,191399998.0
2005-08-17 17:45:00,2.27641,2.27709,2.27596,2.27689,174100000.0
2005-08-17 17:50:00,2.27658,2.27741,2.27614,2.27741,178400000.0
2005-08-17 17:55:00,2.2775,2.27768,2.27601,2.27676,201800000.0
2005-08-17 18:00:00,2.2762,2.27749,2.27574,2.27669,1504900001.0
2005-08-17 18:05:00,2.27666,2.27685,2.27544,2.27657,1855700000.0
2005-08-17 18:10:00,2.27625,2.27725,2.27548,2.27683,1172199999.0
2005-08-17 18:15:00,2.2768,2.27748,2.27615,2.27669,1324400001.0
2005-08-17 18:20:00,2.27646,2.27748,2.27627,2.2773,1276800002.0
2005-08-17 18:25:00,2.27708,2.28012,2.27669,2.27989,1370099998.0
2005-08-17 18:30:00,2.27982,2.28117,2.27901,2.28068,1223100000.0
2005-08-17 18:35:00,2.2804,2.28124,2.2798,2.2808,586600000.0
2005-08-17 18:40:00,2.28036,2.2809,2.27928,2.2796,684500000.0
2005-08-17 18:45:00,2.27919,2.28041,2.27919,2.28041,335300000.0
2005-08-17 18:50:00,2.27982,2.28071,2.27934,2.28026,617400000.0
2005-08-17 18:55:00,2.28029,2.28042,2.27924,2.27988,625900000.0
2005-08-17 19:00:00,2.27974,2.28013,2.27902,2.27922,492400001.0
2005-08-17 19:05:00,2.27904,2.28019,2.27836,2.27889,831899998.0
2005-08-17 19:10:00,2.27906,2.2799,2.27849,2.27968,460899999.0
2005-08-17 19:15:00,2.27988,2.28038,2.27916,2.27993,430000000.0
2005-08-17 19:20:00,2.28022,2.28027,2.27882,2.27911,559699998.0
2005-08-17 19:25:00,2.2794,2.27969,2.27864,2.2789,556600000.0
2005-08-17 19:30:00,2.27888,2.2797,2.27833,2.27851,629700002.0
2005-08-17 19:35:00,2.27857,2.27973,2.27782,2.27869,414900000.0
2005-08-17 19:40:00,2.27864,2.27918,2.27793,2.27873,391100000.0
2005-08-17 19:45:00,2.27942,2.27948,2.27849,2.27893,385100000.0
2005-08-17 19:50:00,2.27904,2.27944,2.27821,2.27882,302300000.0
2005-08-17 19:55:00,2.27895,2.27935,2.27822,2.27863,471099999.0
2005-08-17 20:00:00,2.27898,2.27971,2.27842,2.27896,295500000.0
2005-08-17 20:05:00,2.27883,2.27987,2.27883,2.27929,224500000.0
2005-08-17 20:10:00,2.27889,2.2801,2.27874,2.27962,426000000.0
2005-08-17 20:15:00,2.27958,2.28005,2.27853,2.28005,624000001.0
2005-08-17 20:20:00,2.27987,2.28009,2.27896,2.27952,604900000.0
2005-08-17 20:25:00,2.27963,2.2802,2.2793,2.27957,806799999.0
2005-08-17 20:30:00,2.28,2.2802,2.27877,2.27975,1035400000.0
2005-08-17 20:35:00,2.27993,2.28036,2.27919,2.27972,522700001.0
2005-08-17 20:40:00,2.27964,2.28096,2.27896,2.28014,662100001.0
2005-08-17 20:45:00,2.28015,2.2809,2.27993,2.28,585600000.0
2005-08-17 20:50:00,2.28018,2.28112,2.2798,2.28084,792900000.0
2005-08-17 20:55:00,2.28092,2.28211,2.28018,2.28166,1095299999.0
2005-08-17 21:00:00,2.28178,2.28178,2.27961,2.28057,827600000.0
2005-08-17 21:05:00,2.27977,2.28071,2.27898,2.27957,233800000.0
2005-08-17 21:10:00,2.27942,2.28014,2.27868,2.27984,549800001.0
2005-08-17 21:15:00,2.27982,2.28024,2.27877,2.27995,643500000.0
2005-08-17 21:20:00,2.27962,2.28011,2.27828,2.27935,730300001.0
2005-08-17 21:25:00,2.27938,2.27975,2.27871,2.27973,286800000.0
2005-08-17 21:30:00,2.27997,2.28023,2.27872,2.27969,437800000.0
2005-08-17 21:35:00,2.2796,2.28057,2.27937,2.28049,209500000.0
2005-08-17 21:40:00,2.28042,2.28058,2.2795,2.2803,364400000.0
2005-08-17 21:45:00,2.28019,2.28029,2.27917,2.28002,432500001.0
2005-08-17 21:50:00,2.27932,2.28028,2.27928,2.27986,256200000.0
2005-08-17 21:55:00,2.2801,2.28052,2.27949,2.28031,364900000.0
2005-08-17 22:00:00,2.28024,2.28056,2.27951,2.28004,337000000.0
2005-08-17 22:05:00,2.28023,2.28038,2.27948,2.27969,208100000.0
2005-08-17 22:10:00,2.27963,2.28024,2.27942,2.28019,216300000.0
2005-08-17 22:15:00,2.27994,2.28038,2.27885,2.27929,367000000.0
2005-08-17 22:20:00,2.27913,2.27946,2.2783,2.2793,310799999.0
2005-08-17 22:25:00,2.27934,2.27978,2.27867,2.27955,340700000.0
2005-08-17 22:30:00,2.27985,2.27999,2.27818,2.27882,343400000.0
2005-08-17 22:35:00,2.27911,2.27947,2.2782,2.27925,162000000.0
2005-08-17 22:40:00,2.27889,2.27966,2.27844,2.27848,365400001.0
2005-08-17 22:45:00,2.2785,2.27937,2.27824,2.27883,326000000.0
2005-08-17 22:50:00,2.27878,2.27938,2.27841,2.27911,243200000.0
2005-08-17 22:55:00,2.27939,2.27946,2.2783,2.27841,171900000.0
2005-08-17 23:00:00,2.27907,2.27979,2.27844,2.2791,165600000.0
2005-08-17 23:05:00,2.27878,2.27917,2.27808,2.27887,203400000.0
2005-08-17 23:10:00,2.27841,2.27884,2.27814,2.27814,162100000.0
2005-08-17 23:15:00,2.27815,2.27892,2.27782,2.27782,122800000.0
2005-08-17 23:20:00,2.27796,2.27856,2.2773,2.27823,166600000.0
2005-08-17 23:25:00,2.27807,2.27937,2.27762,2.27881,224700001.0
2005-08-17 23:30:00,2.2789,2.2793,2.27824,2.2792,189200000.0
2005-08-17 23:35:00,2.27929,2.27965,2.2785,2.27895,191800000.0
2005-08-17 23:40:00,2.27895,2.27925,2.27833,2.27908,175000000.0
2005-08-17 23:45:00,2.27925,2.2796,2.27849,2.27851,175300000.0
2005-08-17 23:50:00,2.27902,2.27913,2.27815,2.27879,218500000.0
2005-08-17 23:55:00,2.27886,2.27914,2.27788,2.2787,173900002.0
2005-08-18 00:00:00,2.2782,2.27888,2.27798,2.27816,174100000.0
2005-08-18 00:05:00,2.2787,2.27874,2.27765,2.27865,154100000.0
2005-08-18 00:10:00,2.27855,2.2786,2.27759,2.27778,130000000.0
2005-08-18 00:15:00,2.27817,2.27835,2.27738,2.27824,178000000.0
2005-08-18 00:20:00,2.27819,2.27849,2.27737,2.27821,195200000.0
2005-08-18 00:25:00,2.27808,2.27849,2.27768,2.27801,189100000.0
2005-08-18 00:30:00,2.27769,2.27814,2.27746,2.27758,199700000.0
2005-08-18 00:35:00,2.27777,2.27815,2.27751,2.27765,201500000.0
2005-08-18 00:40:00,2.27769,2.27816,2.27739,2.2776,183400001.0
2005-08-18 00:45:00,2.2774,2.27824,2.27722,2.27777,196300000.0
2005-08-18 00:50:00,2.2784,2.27844,2.27755,2.27835,196300000.0
2005-08-18 00:55:00,2.27806,2.27887,2.27781,2.27832,161000000.0
2005-08-18 01:00:00,2.27802,2.27866,2.27755,2.27795,173600000.0
2005-08-18 01:05:00,2.27807,2.27859,2.27727,2.27816,183300000.0
2005-08-18 01:10:00,2.27825,2.27886,2.27769,2.27853,143100000.0
2005-08-18 01:15:00,2.27842,2.27846,2.27696,2.27782,158700000.0
2005-08-18 01:20:00,2.27712,2.27772,2.27665,2.27725,203200000.0
2005-08-18 01:25:00,2.27694,2.27816,2.27694,2.27737,190300000.0
2005-08-18 01:30:00,2.2774,2.27809,2.27698,2.27724,178700000.0
2005-08-18 01:35:00,2.27745,2.27805,2.27716,2.27773,224899999.0
2005-08-18 01:40:00,2.2774,2.27762,2.27599,2.27645,182500000.0
2005-08-18 01:45:00,2.27662,2.27674,2.27563,2.27666,172900000.0
2005-08-18 01:50:00,2.27645,2.27717,2.27601,2.27709,183900000.0
2005-08-18 01:55:00,2.27708,2.27743,2.27622,2.27625,163300000.0
2005-08-18 02:00:00,2.27697,2.27732,2.27614,2.27647,174600000.0
2005-08-18 02:05:00,2.27633,2.27751,2.2763,2.2763,203100000.0
2005-08-18 02:10:00,2.27713,2.2783,2.27666,2.27807,219800000.0
2005-08-18 02:15:00,2.27838,2.27864,2.27683,2.27816,170600000.0
2005-08-18 02:20:00,2.27804,2.2794,2.27778,2.27892,191200000.0
2005-08-18 02:25:00,2.2791,2.27929,2.27832,2.2789,184000000.0
2005-08-18 02:30:00,2.27879,2.27954,2.27824,2.2786,176400000.0
2005-08-18 02:35:00,2.27883,2.27951,2.2785,2.27883,216399998.0
2005-08-18 02:40:00,2.27906,2.27933,2.27785,2.27789,160700001.0
2005-08-18 02:45:00,2.27797,2.27932,2.27797,2.27834,167600000.0
2005-08-18 02:50:00,2.27811,2.27844,2.27646,2.2777,187600000.0
2005-08-18 02:55:00,2.27775,2.27798,2.27693,2.27748,159200000.0
2005-08-18 03:00:00,2.27733,2.27812,2.2767,2.27744,175600000.0
2005-08-18 03:05:00,2.27733,2.27782,2.27686,2.27763,167300000.0
2005-08-18 03:10:00,2.277,2.27803,2.27675,2.27754,232300000.0
2005-08-18 03:15:00,2.27743,2.27773,2.27633,2.27643,163200000.0
2005-08-18 03:20:00,2.27663,2.2768,2.2746,2.27518,194599999.0
2005-08-18 03:25:00,2.27549,2.27598,2.27499,2.27556,175000000.0
2005-08-18 03:30:00,2.27536,2.27633,2.2749,2.27633,209500000.0
2005-08-18 03:35:00,2.27675,2.27682,2.27572,2.27581,136400000.0
2005-08-18 03:40:00,2.27555,2.27637,2.27508,2.27543,222300000.0
2005-08-18 03:45:00,2.27557,2.27616,2.27518,2.27518,189600000.0
2005-08-18 03:50:00,2.27526,2.27637,2.27522,2.27576,190700000.0
2005-08-18 03:55:00,2.27575,2.27607,2.27492,2.27492,207500000.0
2005-08-18 04:00:00,2.27481,2.27588,2.27461,2.2755,223000000.0
2005-08-18 04:05:00,2.2756,2.27583,2.27482,2.27541,182500001.0
2005-08-18 04:10:00,2.27493,2.27615,2.27487,2.27577,177800000.0
2005-08-18 04:15:00,2.27546,2.27626,2.27508,2.27571,157600000.0
2005-08-18 04:20:00,2.27537,2.27684,2.27534,2.27578,201900000.0
2005-08-18 04:25:00,2.27648,2.2768,2.27545,2.27642,188500000.0
2005-08-18 04:30:00,2.27655,2.27768,2.27637,2.27691,204900000.0
2005-08-18 04:35:00,2.27665,2.27717,2.27562,2.27656,187900000.0
2005-08-18 04:40:00,2.27649,2.27711,2.27593,2.27663,213600000.0
2005-08-18 04:45:00,2.27655,2.27677,2.27567,2.27644,149200000.0
2005-08-18 04:50:00,2.27565,2.27633,2.27491,2.27494,200999999.0
2005-08-18 04:55:00,2.2749,2.27607,2.27488,2.27558,176600000.0
2005-08-18 05:00:00,2.27594,2.27654,2.2753,2.27606,202600000.0
2005-08-18 05:05:00,2.27636,2.27667,2.27575,2.27631,222300000.0
2005-08-18 05:10:00,2.27608,2.27662,2.27573,2.27621,221600000.0
2005-08-18 05:15:00,2.27637,2.27638,2.275,2.27545,219800001.0
2005-08-18 05:20:00,2.27556,2.27608,2.27504,2.27552,191500000.0
2005-08-18 05:25:00,2.27599,2.2763,2.275,2.27527,186000000.0
2005-08-18 05:30:00,2.27521,2.27577,2.27471,2.27536,188700001.0
2005-08-18 05:35:00,2.27523,2.27556,2.27439,2.27458,163900000.0
2005-08-18 05:40:00,2.27484,2.27536,2.27445,2.27496,209499999.0
2005-08-18 05:45:00,2.27514,2.27543,2.27438,2.27515,231600001.0
2005-08-18 05:50:00,2.27446,2.27564,2.27446,2.27506,207099999.0
2005-08-18 05:55:00,2.27523,2.27558,2.27489,2.27524,157900000.0
2005-08-18 06:00:00,2.27535,2.27572,2.27455,2.27545,164400001.0
2005-08-18 06:05:00,2.27536,2.27578,2.27503,2.27542,180400000.0
2005-08-18 06:10:00,2.27521,2.27636,2.27511,2.2759,205800000.0
2005-08-18 06:15:00,2.27597,2.27643,2.2752,2.27558,153600001.0
2005-08-18 06:20:00,2.27545,2.27636,2.27518,2.27614,203500000.0
2005-08-18 06:25:00,2.27526,2.27647,2.27515,2.27592,196400000.0
2005-08-18 06:30:00,2.276,2.27637,2.27524,2.27554,193100000.0
2005-08-18 06:35:00,2.27574,2.27671,2.27548,2.27671,179700000.0
2005-08-18 06:40:00,2.27664,2.27668,2.27546,2.27561,206800000.0
2005-08-18 06:45:00,2.27553,2.27605,2.27527,2.27564,218300000.0
2005-08-18 06:50:00,2.27569,2.27622,2.27525,2.2757,153500000.0
2005-08-18 06:55:00,2.27559,2.27611,2.27544,2.27601,181100000.0
2005-08-18 07:00:00,2.27533,2.27618,2.27514,2.27563,154800000.0
2005-08-18 07:05:00,2.27542,2.27615,2.27492,2.27603,203600001.0
2005-08-18 07:10:00,2.27525,2.27629,2.27523,2.27573,189600000.0
2005-08-18 07:15:00,2.27561,2.27607,2.27519,2.27579,211100001.0
2005-08-18 07:20:00,2.27512,2.27613,2.27501,2.27598,193700000.0
2005-08-18 07:25:00,2.27582,2.27604,2.27494,2.27543,207900000.0
2005-08-18 07:30:00,2.27576,2.27622,2.27445,2.27513,161300000.0
2005-08-18 07:35:00,2.27563,2.27563,2.27434,2.27453,190800000.0
2005-08-18 07:40:00,2.27505,2.27567,2.27422,2.27523,206000000.0
2005-08-18 07:45:00,2.27556,2.27766,2.27494,2.27676,205700000.0
2005-08-18 07:50:00,2.27712,2.2778,2.27654,2.2776,200499999.0
2005-08-18 07:55:00,2.27754,2.27767,2.27655,2.27709,160900000.0
2005-08-18 08:00:00,2.27718,2.27753,2.27647,2.2774,160300000.0
2005-08-18 08:05:00,2.2774,2.27794,2.2769,2.27759,199800000.0
2005-08-18 08:10:00,2.2774,2.27807,2.2763,2.27668,180700000.0
2005-08-18 08:15:00,2.27717,2.27717,2.27589,2.27642,164700000.0
2005-08-18 08:20:00,2.27685,2.27756,2.2758,2.27708,179800000.0
2005-08-18 08:25:00,2.27698,2.27774,2.2764,2.27657,157500000.0
2005-08-18 08:30:00,2.27707,2.27731,2.27624,2.27651,190600000.0
2005-08-18 08:35:00,2.27659,2.27732,2.27614,2.27614,178000000.0
2005-08-18 08:40:00,2.27694,2.27751,2.27616,2.2774,172900000.0
2005-08-18 08:45:00,2.2768,2.27735,2.27639,2.27673,174900000.0
2005-08-18 08:50:00,2.2768,2.27717,2.27626,2.27626,171899999.0
2005-08-18 08:55:00,2.2763,2.27698,2.27556,2.27698,175300000.0
2005-08-18 09:00:00,2.27673,2.2771,2.27581,2.2762,181000000.0
2005-08-18 09:05:00,2.27542,2.27665,2.27542,2.27641,157300000.0
2005-08-18 09:10:00,2.27583,2.27711,2.27471,2.277,234699999.0
2005-08-18 09:15:00,2.27667,2.27667,2.2737,2.27461,221300001.0
2005-08-18 09:20:00,2.27434,2.27527,2.27279,2.27444,151700000.0
2005-08-18 09:25:00,2.27442,2.27462,2.27355,2.27442,146500000.0
2005-08-18 09:30:00,2.27371,2.2751,2.27371,2.27441,190500000.0
2005-08-18 09:35:00,2.27454,2.27533,2.27403,2.2751,180100000.0
2005-08-18 09:40:00,2.2749,2.2749,2.27354,2.27394,221900000.0
2005-08-18 09:45:00,2.27425,2.2744,2.27337,2.27391,161100000.0
2005-08-18 09:50:00,2.27419,2.27508,2.27379,2.27449,186600001.0
2005-08-18 09:55:00,2.27453,2.2752,2.2737,2.27428,213400000.0
2005-08-18 10:00:00,2.27462,2.27464,2.27375,2.2741,188500000.0
2005-08-18 10:05:00,2.2744,2.27509,2.27393,2.27502,196300000.0
2005-08-18 10:10:00,2.27465,2.27598,2.27403,2.27544,180800000.0
2005-08-18 10:15:00,2.27538,2.27641,2.27505,2.27585,145100000.0
2005-08-18 10:20:00,2.27587,2.27628,2.27496,2.27609,207700000.0
2005-08-18 10:25:00,2.27604,2.27636,2.2741,2.27558,178200000.0
2005-08-18 10:30:00,2.27568,2.27764,2.27531,2.27713,147500000.0
2005-08-18 10:35:00,2.27693,2.27733,2.27598,2.27668,172100000.0
2005-08-18 10:40:00,2.27655,2.27767,2.27613,2.27734,166100000.0
2005-08-18 10:45:00,2.27768,2.27976,2.27762,2.27967,177800000.0
2005-08-18 10:50:00,2.27948,2.27965,2.27853,2.2788,202299998.0
2005-08-18 10:55:00,2.27898,2.27914,2.27688,2.27773,218300000.0
2005-08-18 11:00:00,2.27713,2.27893,2.27685,2.27817,205600000.0
2005-08-18 11:05:00,2.27847,2.27907,2.27747,2.27812,184900000.0
2005-08-18 11:10:00,2.27835,2.27889,2.27709,2.27754,223700000.0
2005-08-18 11:15:00,2.27745,2.27939,2.27679,2.27939,200700000.0
2005-08-18 11:20:00,2.27948,2.28089,2.27866,2.28039,214100001.0
2005-08-18 11:25:00,2.28043,2.28096,2.27969,2.28035,188000000.0
2005-08-18 11:30:00,2.28073,2.2811,2.27956,2.28013,187400000.0
2005-08-18 11:35:00,2.27991,2.28078,2.27947,2.28028,181100000.0
2005-08-18 11:40:00,2.28014,2.28043,2.2793,2.27965,174900000.0
2005-08-18 11:45:00,2.28003,2.28076,2.2796,2.28014,185400000.0
2005-08-18 11:50:00,2.2804,2.28087,2.28013,2.28049,174700000.0
2005-08-18 11:55:00,2.28034,2.28072,2.27948,2.28023,240800000.0
2005-08-18 12:00:00,2.27983,2.28086,2.27949,2.28058,231800000.0
2005-08-18 12:05:00,2.28087,2.28125,2.27978,2.28035,186200000.0
2005-08-18 12:10:00,2.28134,2.28157,2.28021,2.28078,168400000.0
2005-08-18 12:15:00,2.28075,2.28143,2.28021,2.28081,210800000.0
2005-08-18 12:20:00,2.28102,2.28146,2.28028,2.28076,155300000.0
2005-08-18 12:25:00,2.28089,2.28129,2.28033,2.28079,237300000.0
2005-08-18 12:30:00,2.28061,2.28147,2.2801,2.28147,162300000.0
2005-08-18 12:35:00,2.28097,2.28173,2.28038,2.28123,200800000.0
2005-08-18 12:40:00,2.28118,2.28256,2.28098,2.28207,203300000.0
2005-08-18 12:45:00,2.2817,2.28233,2.28115,2.28192,205200000.0
2005-08-18 12:50:00,2.28127,2.28201,2.28033,2.28106,196600000.0
2005-08-18 12:55:00,2.28152,2.28161,2.28034,2.28109,222800000.0
2005-08-18 13:00:00,2.28106,2.28154,2.28035,2.28137,163900000.0
2005-08-18 13:05:00,2.28157,2.28212,2.28015,2.28157,209700000.0
2005-08-18 13:10:00,2.28157,2.28199,2.28086,2.2813,216899998.0
2005-08-18 13:15:00,2.28096,2.28159,2.2805,2.28084,178000000.0
2005-08-18 13:20:00,2.28092,2.28173,2.28032,2.28079,208300000.0
2005-08-18 13:25:00,2.28132,2.2814,2.27987,2.28007,171000000.0
2005-08-18 13:30:00,2.28052,2.28093,2.2794,2.28018,184800000.0
2005-08-18 13:35:00,2.28022,2.28133,2.2789,2.2809,165900000.0
2005-08-18 13:40:00,2.28067,2.28132,2.28026,2.28093,166600000.0
2005-08-18 13:45:00,2.28152,2.28152,2.28008,2.28069,198100000.0
2005-08-18 13:50:00,2.28043,2.28119,2.27992,2.28119,183400000.0
2005-08-18 13:55:00,2.28103,2.28144,2.2801,2.28137,212299998.0
2005-08-18 14:00:00,2.28135,2.2814,2.28024,2.28113,172600000.0
2005-08-18 14:05:00,2.28106,2.28117,2.28022,2.28046,156100000.0
2005-08-18 14:10:00,2.28061,2.28166,2.28029,2.28166,201200000.0
2005-08-18 14:15:00,2.2815,2.28172,2.28074,2.28153,198200000.0
2005-08-18 14:20:00,2.28058,2.2823,2.2805,2.28225,217800000.0
2005-08-18 14:25:00,2.28214,2.28339,2.28128,2.28244,159900000.0
2005-08-18 14:30:00,2.28222,2.28225,2.28089,2.28158,211900002.0
2005-08-18 14:35:00,2.28127,2.28127,2.27935,2.28028,205400001.0
2005-08-18 14:40:00,2.28069,2.28082,2.2796,2.28052,216600000.0
2005-08-18 14:45:00,2.28008,2.28096,2.27988,2.28089,169700000.0
2005-08-18 14:50:00,2.28084,2.28145,2.28017,2.2812,163900000.0
2005-08-18 14:55:00,2.2808,2.2813,2.27947,2.27967,193799999.0
2005-08-18 15:00:00,2.27956,2.28026,2.27897,2.27949,214300000.0
2005-08-18 15:05:00,2.27937,2.28029,2.27927,2.27993,200700000.0
2005-08-18 15:10:00,2.2795,2.28045,2.27914,2.28045,178100000.0
2005-08-18 15:15:00,2.2809,2.28156,2.28039,2.28119,183900000.0
2005-08-18 15:20:00,2.28106,2.28149,2.28008,2.28101,148000000.0
2005-08-18 15:25:00,2.28177,2.28177,2.28035,2.28104,201000000.0
2005-08-18 15:30:00,2.28125,2.28141,2.2797,2.2806,189800000.0
2005-08-18 15:35:00,2.28029,2.28097,2.2799,2.28035,255299999.0
2005-08-18 15:40:00,2.2804,2.28092,2.27988,2.28023,193400000.0
2005-08-18 15:45:00,2.27942,2.28083,2.27942,2.28058,218100000.0
2005-08-18 15:50:00,2.28107,2.28126,2.27888,2.27974,165700000.0
2005-08-18 15:55:00,2.27993,2.28205,2.27973,2.28174,168200000.0
2005-08-18 16:00:00,2.28176,2.2829,2.28079,2.28281,174300000.0
2005-08-18 16:05:00,2.28297,2.28366,2.28223,2.2833,169600000.0
2005-08-18 16:10:00,2.28282,2.28402,2.28254,2.28358,181000000.0
2005-08-18 16:15:00,2.28345,2.28441,2.28299,2.28364,169000000.0
2005-08-18 16:20:00,2.28356,2.28369,2.2824,2.28317,206400000.0
2005-08-18 16:25:00,2.28289,2.28361,2.28202,2.28261,176600001.0
2005-08-18 16:30:00,2.28257,2.28284,2.28164,2.28277,153100000.0
2005-08-18 16:35:00,2.2827,2.28352,2.282,2.28283,183200000.0
2005-08-18 16:40:00,2.28285,2.28375,2.28219,2.28254,158300000.0
2005-08-18 16:45:00,2.282,2.28398,2.28187,2.28201,220800000.0
2005-08-18 16:50:00,2.28232,2.28255,2.28125,2.28174,197900000.0
2005-08-18 16:55:00,2.28157,2.28265,2.281,2.28211,171099999.0
2005-08-18 17:00:00,2.28235,2.28283,2.28168,2.28212,209300000.0
2005-08-18 17:05:00,2.28245,2.28257,2.2809,2.28152,187800000.0
2005-08-18 17:10:00,2.28169,2.28169,2.28024,2.28103,186800000.0
2005-08-18 17:15:00,2.28033,2.28159,2.2803,2.28146,180700000.0
2005-08-18 17:20:00,2.28098,2.282,2.28066,2.282,187500000.0
2005-08-18 17:25:00,2.28193,2.28235,2.28118,2.28161,209500000.0
2005-08-18 17:30:00,2.28127,2.28197,2.2807,2.28139,193100000.0
2005-08-18 17:35:00,2.28167,2.2823,2.28088,2.28165,193200000.0
2005-08-18 17:40:00,2.28157,2.28162,2.2794,2.27959,200200000.0
2005-08-18 17:45:00,2.27966,2.28011,2.27912,2.27964,197500000.0
2005-08-18 17:50:00,2.27921,2.28022,2.27921,2.27985,170400000.0
2005-08-18 17:55:00,2.2795,2.28044,2.27933,2.28012,224800000.0
2005-08-18 18:00:00,2.27992,2.28042,2.27915,2.27987,1483500004.0
2005-08-18 18:05:00,2.27986,2.28018,2.27858,2.2797,1744899999.0
2005-08-18 18:10:00,2.27972,2.2805,2.27909,2.28049,1138200000.0
2005-08-18 18:15:00,2.28025,2.281,2.27966,2.28074,1276399998.0
2005-08-18 18:20:00,2.28072,2.28087,2.27925,2.27957,1309600001.0
2005-08-18 18:25:00,2.27954,2.2807,2.27882,2.28007,1388200000.0
2005-08-18 18:30:00,2.2791,2.28031,2.27905,2.27964,1357600001.0
2005-08-18 18:35:00,2.28018,2.28109,2.27955,2.281,625600001.0
2005-08-18 18:40:00,2.2802,2.28111,2.27979,2.27979,732500000.0
2005-08-18 18:45:00,2.27948,2.28077,2.27943,2.27987,299000001.0
2005-08-18 18:50:00,2.27943,2.2802,2.27855,2.27862,765099998.0
2005-08-18 18:55:00,2.27847,2.27917,2.27781,2.27805,731500000.0
2005-08-18 19:00:00,2.27805,2.27865,2.27709,2.27722,442000001.0
2005-08-18 19:05:00,2.27778,2.27796,2.27625,2.27682,790499999.0
2005-08-18 19:10:00,2.27735,2.27774,2.27671,2.27688,449200000.0
2005-08-18 19:15:00,2.27686,2.27883,2.27676,2.2784,461500001.0
2005-08-18 19:20:00,2.27852,2.27892,2.2773,2.27865,590800000.0
2005-08-18 19:25:00,2.27866,2.27873,2.27726,2.278,563099999.0
2005-08-18 19:30:00,2.27795,2.27833,2.27678,2.27764,579799999.0
2005-08-18 19:35:00,2.27764,2.27827,2.27691,2.2771,356700000.0
2005-08-18 19:40:00,2.27767,2.2781,2.27631,2.27754,418700000.0
2005-08-18 19:45:00,2.27777,2.27854,2.27741,2.27824,347300000.0
2005-08-18 19:50:00,2.27805,2.27876,2.27761,2.27765,367700000.0
2005-08-18 19:55:00,2.27775,2.27847,2.27735,2.27811,481400001.0
2005-08-18 20:00:00,2.27841,2.27889,2.2778,2.27846,269199999.0
2005-08-18 20:05:00,2.27838,2.27917,2.27806,2.27884,234700000.0
2005-08-18 20:10:00,2.27851,2.27918,2.27806,2.27806,565500002.0
2005-08-18 20:15:00,2.27805,2.27951,2.27805,2.27897,562300000.0
2005-08-18 20:20:00,2.27905,2.2797,2.27861,2.27927,607300000.0
2005-08-18 20:25:00,2.2797,2.27987,2.27846,2.27926,844600000.0
2005-08-18 20:30:00,2.27913,2.28031,2.27875,2.27965,1121700001.0
2005-08-18 20:35:00,2.28,2.28052,2.279,2.27965,493600001.0
2005-08-18 20:40:00,2.27952,2.28022,2.27825,2.27847,616400001.0
2005-08-18 20:45:00,2.27854,2.27922,2.2783,2.27882,559200000.0
2005-08-18 20:50:00,2.27882,2.27922,2.27784,2.27886,729899999.0
2005-08-18 20:55:00,2.27924,2.27961,2.27825,2.27825,1034800000.0
2005-08-18 21:00:00,2.27841,2.27909,2.27751,2.27846,821900000.0
2005-08-18 21:05:00,2.27854,2.27935,2.27754,2.27875,233300000.0
2005-08-18 21:10:00,2.27893,2.27903,2.27813,2.27886,573600000.0
2005-08-18 21:15:00,2.27877,2.27904,2.2779,2.27809,681900000.0
2005-08-18 21:20:00,2.2786,2.27936,2.27807,2.27885,712300000.0
2005-08-18 21:25:00,2.2789,2.27933,2.27818,2.27889,336599998.0
2005-08-18 21:30:00,2.27902,2.28125,2.27843,2.28093,457400001.0
2005-08-18 21:35:00,2.28117,2.28119,2.27959,2.28114,254600000.0
2005-08-18 21:40:00,2.28122,2.28191,2.28019,2.28061,354500000.0
2005-08-18 21:45:00,2.281,2.28175,2.28025,2.28095,413400000.0
2005-08-18 21:50:00,2.28117,2.28184,2.28053,2.28084,274200000.0
2005-08-18 21:55:00,2.28074,2.28092,2.27992,2.28023,356500000.0
2005-08-18 22:00:00,2.28038,2.28118,2.27995,2.28059,325200000.0
2005-08-18 22:05:00,2.28088,2.2815,2.28039,2.28082,194400000.0
2005-08-18 22:10:00,2.28083,2.28138,2.28021,2.2807,231600000.0
2005-08-18 22:15:00,2.28048,2.28141,2.28005,2.28087,402000000.0
2005-08-18 22:20:00,2.28062,2.28133,2.28008,2.28104,294100001.0
2005-08-18 22:25:00,2.28104,2.28123,2.28002,2.28002,326400000.0
2005-08-18 22:30:00,2.28034,2.28077,2.27984,2.28033,308800001.0
2005-08-18 22:35:00,2.28015,2.28091,2.27965,2.28057,205400001.0
2005-08-18 22:40:00,2.28012,2.28162,2.28001,2.28133,314700001.0
2005-08-18 22:45:00,2.28141,2.28173,2.28036,2.28123,324500000.0
2005-08-18 22:50:00,2.28122,2.28178,2.28075,2.28105,293000000.0
2005-08-18 22:55:00,2.28175,2.28195,2.28067,2.28157,180400000.0
2005-08-18 23:00:00,2.2812,2.28211,2.28099,2.2812,200000000.0
2005-08-18 23:05:00,2.28096,2.28202,2.28075,2.28118,194200000.0
2005-08-18 23:10:00,2.28104,2.28124,2.28028,2.28104,162300000.0
2005-08-18 23:15:00,2.2809,2.28108,2.27993,2.28057,189500000.0
2005-08-18 23:20:00,2.2808,2.28156,2.28011,2.28011,183000001.0
2005-08-18 23:25:00,2.28001,2.28143,2.28001,2.2809,243400001.0
2005-08-18 23:30:00,2.28033,2.28071,2.27917,2.2795,206900000.0
2005-08-18 23:35:00,2.27962,2.28085,2.27877,2.28,172200000.0
2005-08-18 23:40:00,2.28005,2.28065,2.27933,2.28003,203300000.0
2005-08-18 23:45:00,2.28005,2.28022,2.27864,2.27907,230300000.0
2005-08-18 23:50:00,2.27925,2.2799,2.27859,2.27912,144200000.0
2005-08-18 23:55:00,2.27942,2.27976,2.27848,2.27866,185500000.0
2005-08-19 00:00:00,2.27851,2.27961,2.27851,2.27879,173300000.0
2005-08-19 00:05:00,2.27925,2.28026,2.27822,2.27894,132700000.0
2005-08-19 00:10:00,2.27851,2.27911,2.27796,2.27796,183400000.0
2005-08-19 00:15:00,2.2791,2.2791,2.27817,2.27878,204600000.0
2005-08-19 00:20:00,2.27926,2.27944,2.27847,2.27858,164300000.0
2005-08-19 00:25:00,2.27855,2.27969,2.27841,2.27883,186500000.0
2005-08-19 00:30:00,2.27923,2.28108,2.27907,2.28051,210600000.0
2005-08-19 00:35:00,2.28064,2.2811,2.28002,2.28061,214100000.0
2005-08-19 00:40:00,2.28025,2.28125,2.28003,2.28073,204900000.0
2005-08-19 00:45:00,2.28039,2.28086,2.28005,2.28026,157000000.0
2005-08-19 00:50:00,2.28097,2.28102,2.27971,2.28038,190200000.0
2005-08-19 00:55:00,2.28042,2.28072,2.27983,2.28008,207500000.0
2005-08-19 01:00:00,2.28,2.2811,2.27947,2.27978,186400001.0
2005-08-19 01:05:00,2.27974,2.28128,2.27945,2.27998,182900000.0
2005-08-19 01:10:00,2.27968,2.28052,2.27911,2.27946,176700001.0
2005-08-19 01:15:00,2.27948,2.27972,2.27858,2.27886,158000000.0
2005-08-19 01:20:00,2.27861,2.27968,2.27854,2.27874,226900000.0
2005-08-19 01:25:00,2.2793,2.27948,2.27829,2.27829,210600000.0
2005-08-19 01:30:00,2.27826,2.27964,2.27826,2.27934,187900000.0
2005-08-19 01:35:00,2.27952,2.27967,2.2787,2.27924,179200000.0
2005-08-19 01:40:00,2.27897,2.27965,2.27822,2.27824,182400001.0
2005-08-19 01:45:00,2.2786,2.27924,2.27767,2.27825,167000000.0
2005-08-19 01:50:00,2.27828,2.27906,2.27776,2.27776,156300000.0
2005-08-19 01:55:00,2.27763,2.27897,2.27752,2.27813,158400000.0
2005-08-19 02:00:00,2.27832,2.27902,2.27758,2.27874,217900000.0
2005-08-19 02:05:00,2.27875,2.27982,2.27829,2.27889,202400000.0
2005-08-19 02:10:00,2.27898,2.27962,2.2779,2.27869,186099999.0
2005-08-19 02:15:00,2.2788,2.27885,2.27757,2.27822,178800001.0
2005-08-19 02:20:00,2.27795,2.27844,2.27713,2.27767,136600000.0
2005-08-19 02:25:00,2.27734,2.27816,2.27716,2.27717,191300000.0
2005-08-19 02:30:00,2.2774,2.27779,2.27628,2.27698,214100000.0
2005-08-19 02:35:00,2.27703,2.27765,2.27658,2.27725,169700000.0
2005-08-19 02:40:00,2.2773,2.27735,2.27591,2.27644,218500000.0
2005-08-19 02:45:00,2.276,2.27752,2.2759,2.27669,175600000.0
2005-08-19 02:50:00,2.27695,2.27743,2.27617,2.27639,170200000.0
2005-08-19 02:55:00,2.2765,2.27789,2.27616,2.2766,168800001.0
2005-08-19 03:00:00,2.27672,2.27754,2.27638,2.27666,178900001.0
2005-08-19 03:05:00,2.27737,2.27782,2.27665,2.27705,208300000.0
2005-08-19 03:10:00,2.27792,2.27881,2.27725,2.27835,217400000.0
2005-08-19 03:15:00,2.27845,2.27969,2.27779,2.27889,196500000.0
2005-08-19 03:20:00,2.27824,2.27909,2.27775,2.27836,191099998.0
2005-08-19 03:25:00,2.27925,2.27942,2.27815,2.27867,177500000.0
2005-08-19 03:30:00,2.27793,2.2784,2.27718,2.27749,167700000.0
2005-08-19 03:35:00,2.27797,2.27826,2.27716,2.27776,176800000.0
2005-08-19 03:40:00,2.27787,2.27833,2.27723,2.27788,173700000.0
2005-08-19 03:45:00,2.27801,2.27888,2.27792,2.27841,176600000.0
2005-08-19 03:50:00,2.2782,2.27927,2.27746,2.27823,169500000.0
2005-08-19 03:55:00,2.2791,2.2796,2.27829,2.27843,176900000.0
2005-08-19 04:00:00,2.27859,2.27909,2.27748,2.2777,208600000.0
2005-08-19 04:05:00,2.27745,2.27845,2.27726,2.27812,222600000.0
2005-08-19 04:10:00,2.27842,2.2786,2.27728,2.2779,171400000.0
2005-08-19 04:15:00,2.2781,2.27829,2.27727,2.2777,166300000.0
2005-08-19 04:20:00,2.27838,2.27838,2.27722,2.27777,178300000.0
2005-08-19 04:25:00,2.27775,2.27897,2.27755,2.27843,195900000.0
2005-08-19 04:30:00,2.27827,2.27865,2.27747,2.27844,215700000.0
2005-08-19 04:35:00,2.27855,2.27878,2.27763,2.27796,169700000.0
2005-08-19 04:40:00,2.27774,2.2785,2.2775,2.27797,178500001.0
2005-08-19 04:45:00,2.27814,2.27851,2.27751,2.27779,158400000.0
2005-08-19 04:50:00,2.2778,2.27848,2.27721,2.2775,249800001.0
2005-08-19 04:55:00,2.27771,2.27817,2.27685,2.27815,188300000.0
2005-08-19 05:00:00,2.27718,2.2782,2.27695,2.27797,149700000.0
2005-08-19 05:05:00,2.27788,2.27826,2.27712,2.27821,238300000.0
2005-08-19 05:10:00,2.27814,2.27814,2.27681,2.27763,152000000.0
2005-08-19 05:15:00,2.27778,2.2785,2.2772,2.27821,146900000.0
2005-08-19 05:20:00,2.27792,2.27862,2.27766,2.27834,199799999.0
2005-08-19 05:25:00,2.27867,2.27867,2.27757,2.27773,197000000.0
2005-08-19 05:30:00,2.2778,2.27964,2.27765,2.27908,197700000.0
2005-08-19 05:35:00,2.27935,2.2799,2.27864,2.27945,211999999.0
2005-08-19 05:40:00,2.27968,2.28004,2.27913,2.27928,184200000.0
2005-08-19 05:45:00,2.27933,2.28011,2.27906,2.27998,204700000.0
2005-08-19 05:50:00,2.27911,2.28043,2.27882,2.27927,196500000.0
2005-08-19 05:55:00,2.28016,2.28037,2.27945,2.27961,184700000.0
2005-08-19 06:00:00,2.27962,2.28058,2.27931,2.27987,228700000.0
2005-08-19 06:05:00,2.27966,2.28072,2.27929,2.27978,186700000.0
2005-08-19 06:10:00,2.27992,2.28078,2.27935,2.28062,180100000.0
2005-08-19 06:15:00,2.28006,2.28068,2.27956,2.27989,182800000.0
2005-08-19 06:20:00,2.2797,2.28064,2.27966,2.28015,198700000.0
2005-08-19 06:25:00,2.27984,2.28082,2.27971,2.2803,144400000.0
2005-08-19 06:30:00,2.28003,2.28104,2.27978,2.28104,200400000.0
2005-08-19 06:35:00,2.28099,2.28107,2.28002,2.28085,193000000.0
2005-08-19 06:40:00,2.28048,2.28105,2.27994,2.28027,170000000.0
2005-08-19 06:45:00,2.28025,2.2808,2.27971,2.28015,187200000.0
2005-08-19 06:50:00,2.2803,2.28089,2.27982,2.28079,303600002.0
2005-08-19 06:55:00,2.28065,2.28131,2.27982,2.2805,221200000.0
2005-08-19 07:00:00,2.28053,2.28135,2.28015,2.28074,217700000.0
2005-08-19 07:05:00,2.28096,2.28145,2.28017,2.28048,165300000.0
2005-08-19 07:10:00,2.28063,2.28117,2.28037,2.28059,189000000.0
2005-08-19 07:15:00,2.28066,2.28104,2.27961,2.27991,183100000.0
2005-08-19 07:20:00,2.27933,2.28052,2.27904,2.28006,162400000.0
2005-08-19 07:25:00,2.2797,2.28008,2.27924,2.2796,142300000.0
2005-08-19 07:30:00,2.27971,2.27991,2.27867,2.27867,128300000.0
2005-08-19 07:35:00,2.27885,2.27962,2.27833,2.27962,155700000.0
2005-08-19 07:40:00,2.27919,2.27951,2.27801,2.27837,184700000.0
2005-08-19 07:45:00,2.27843,2.27885,2.27795,2.27821,225300000.0
2005-08-19 07:50:00,2.2784,2.27908,2.27769,2.27889,178999999.0
2005-08-19 07:55:00,2.27847,2.27922,2.27799,2.27818,202200000.0
2005-08-19 08:00:00,2.27845,2.27845,2.27645,2.27766,279100000.0
2005-08-19 08:05:00,2.27814,2.27933,2.27766,2.27931,190800000.0
2005-08-19 08:10:00,2.27893,2.27961,2.27836,2.27918,189300000.0
2005-08-19 08:15:00,2.2791,2.27967,2.27798,2.27814,199100000.0
2005-08-19 08:20:00,2.27858,2.27906,2.27813,2.2788,177700000.0
2005-08-19 08:25:00,2.27887,2.27904,2.27791,2.27852,185600000.0
2005-08-19 08:30:00,2.27821,2.27892,2.27729,2.27847,231000000.0
2005-08-19 08:35:00,2.278,2.27943,2.27794,2.27856,192100000.0
2005-08-19 08:40:00,2.2791,2.2792,2.27837,2.27856,169000000.0
2005-08-19 08:45:00,2.27848,2.27919,2.27765,2.27856,264300000.0
2005-08-19 08:50:00,2.27833,2.27899,2.2779,2.27867,136500000.0
2005-08-19 08:55:00,2.2787,2.27948,2.27833,2.27852,182699998.0
2005-08-19 09:00:00,2.27882,2.27933,2.27804,2.27906,173100000.0
2005-08-19 09:05:00,2.27888,2.2792,2.27705,2.27899,200000000.0
2005-08-19 09:10:00,2.27875,2.27947,2.2781,2.2785,185000000.0
2005-08-19 09:15:00,2.27833,2.27978,2.27826,2.27963,165000000.0
2005-08-19 09:20:00,2.27941,2.2817,2.27929,2.28159,191500000.0
2005-08-19 09:25:00,2.28119,2.28156,2.28041,2.28153,209400000.0
2005-08-19 09:30:00,2.28147,2.28171,2.28068,2.28138,224399999.0
2005-08-19 09:35:00,2.28131,2.28186,2.28065,2.28186,185800000.0
2005-08-19 09:40:00,2.28178,2.28217,2.28077,2.28179,182700000.0
2005-08-19 09:45:00,2.28196,2.28266,2.2813,2.28266,150800000.0
2005-08-19 09:50:00,2.28252,2.28296,2.28177,2.28215,203800000.0
2005-08-19 09:55:00,2.28208,2.28257,2.28146,2.28195,190500000.0
2005-08-19 10:00:00,2.28198,2.28233,2.2811,2.28226,171500000.0
2005-08-19 10:05:00,2.28195,2.28253,2.28099,2.28186,180700000.0
2005-08-19 10:10:00,2.28154,2.28214,2.28079,2.28139,170700000.0
2005-08-19 10:15:00,2.28145,2.28285,2.28113,2.28213,191800000.0
2005-08-19 10:20:00,2.28187,2.28199,2.2808,2.28142,197600000.0
2005-08-19 10:25:00,2.28122,2.28139,2.28055,2.281,167100000.0
2005-08-19 10:30:00,2.28074,2.28139,2.28023,2.28115,165100000.0
2005-08-19 10:35:00,2.28113,2.28197,2.28034,2.28109,146600000.0
2005-08-19 10:40:00,2.28079,2.28112,2.28013,2.28058,161600000.0
2005-08-19 10:45:00,2.28112,2.28166,2.27975,2.28123,236100001.0
2005-08-19 10:50:00,2.28153,2.28185,2.28051,2.28176,155200000.0
2005-08-19 10:55:00,2.28148,2.28231,2.28093,2.28225,214200000.0
2005-08-19 11:00:00,2.28216,2.28272,2.28172,2.282,193700000.0
2005-08-19 11:05:00,2.28217,2.28282,2.28125,2.28211,206100000.0
2005-08-19 11:10:00,2.28155,2.28264,2.28155,2.28216,210400000.0
2005-08-19 11:15:00,2.2817,2.28383,2.2817,2.28359,177900000.0
2005-08-19 11:20:00,2.28385,2.28386,2.28278,2.28332,169700000.0
2005-08-19 11:25:00,2.28342,2.28378,2.28186,2.28255,215699999.0
2005-08-19 11:30:00,2.28256,2.28296,2.28162,2.28202,224500000.0
2005-08-19 11:35:00,2.28227,2.28327,2.28214,2.28253,218300000.0
2005-08-19 11:40:00,2.28183,2.28334,2.28182,2.28333,237599998.0
2005-08-19 11:45:00,2.2831,2.28333,2.28243,2.28304,160700000.0
2005-08-19 11:50:00,2.28342,2.28342,2.28245,2.28324,202500000.0
2005-08-19 11:55:00,2.2828,2.28356,2.28255,2.2835,234400000.0
2005-08-19 12:00:00,2.28318,2.28373,2.28282,2.28348,227100000.0
2005-08-19 12:05:00,2.28365,2.28476,2.2834,2.28418,202200000.0
2005-08-19 12:10:00,2.28421,2.28456,2.28287,2.28362,146700000.0
2005-08-19 12:15:00,2.28313,2.28406,2.28304,2.28389,233799999.0
2005-08-19 12:20:00,2.28374,2.28452,2.28203,2.28303,164800000.0
2005-08-19 12:25:00,2.28336,2.28395,2.28289,2.28335,196900000.0
2005-08-19 12:30:00,2.2832,2.28358,2.28265,2.28314,172700000.0
2005-08-19 12:35:00,2.28289,2.28384,2.28284,2.28384,184900000.0
2005-08-19 12:40:00,2.28319,2.28402,2.28232,2.28377,237000000.0
2005-08-19 12:45:00,2.28369,2.28401,2.28307,2.28361,171800000.0
2005-08-19 12:50:00,2.28307,2.28355,2.28253,2.28349,176600000.0
2005-08-19 12:55:00,2.28342,2.28372,2.28267,2.28336,191500000.0
2005-08-19 13:00:00,2.28352,2.28373,2.28241,2.2829,181200000.0
2005-08-19 13:05:00,2.28283,2.28485,2.28205,2.28428,218200001.0
2005-08-19 13:10:00,2.28335,2.28403,2.28317,2.28328,187100000.0
2005-08-19 13:15:00,2.28406,2.28426,2.28287,2.28355,221999999.0
2005-08-19 13:20:00,2.28382,2.28412,2.28311,2.28399,154500000.0
2005-08-19 13:25:00,2.28385,2.28411,2.28319,2.28392,163500000.0
2005-08-19 13:30:00,2.28367,2.28436,2.28276,2.28334,216900000.0
2005-08-19 13:35:00,2.28349,2.28352,2.28229,2.2828,222600000.0
2005-08-19 13:40:00,2.28282,2.28328,2.28172,2.28232,162100000.0
2005-08-19 13:45:00,2.28254,2.28256,2.28145,2.28191,205300000.0
2005-08-19 13:50:00,2.28152,2.28218,2.28109,2.28148,192600001.0
2005-08-19 13:55:00,2.28113,2.28242,2.28103,2.28225,184900000.0
2005-08-19 14:00:00,2.28244,2.28257,2.28174,2.28229,194900000.0
2005-08-19 14:05:00,2.28192,2.28256,2.28142,2.28154,211900000.0
2005-08-19 14:10:00,2.28138,2.28306,2.28087,2.28217,202800000.0
2005-08-19 14:15:00,2.28213,2.28317,2.28172,2.28314,180600000.0
2005-08-19 14:20:00,2.28368,2.28382,2.28244,2.28293,195000000.0
2005-08-19 14:25:00,2.28258,2.28353,2.28188,2.28321,194100001.0
2005-08-19 14:30:00,2.28352,2.28382,2.28249,2.28337,194600000.0
2005-08-19 14:35:00,2.28325,2.28336,2.28218,2.2831,151600000.0
2005-08-19 14:40:00,2.28332,2.28354,2.28253,2.28323,183500000.0
2005-08-19 14:45:00,2.28273,2.2835,2.28217,2.28244,186900000.0
2005-08-19 14:50:00,2.2827,2.28313,2.282,2.2827,197400000.0
2005-08-19 14:55:00,2.28231,2.28305,2.28187,2.28279,205300000.0
2005-08-19 15:00:00,2.2828,2.28409,2.28243,2.28355,214499998.0
2005-08-19 15:05:00,2.28423,2.28454,2.28329,2.28409,193299999.0
2005-08-19 15:10:00,2.2839,2.28414,2.28285,2.28347,172100001.0
2005-08-19 15:15:00,2.28362,2.28402,2.28234,2.28347,165200000.0
2005-08-19 15:20:00,2.28277,2.28436,2.28277,2.28436,171400000.0
2005-08-19 15:25:00,2.28368,2.28459,2.28325,2.28368,195700000.0
2005-08-19 15:30:00,2.28382,2.28465,2.28328,2.2841,203100000.0
2005-08-19 15:35:00,2.28382,2.28442,2.28328,2.28399,223600000.0
2005-08-19 15:40:00,2.28424,2.28475,2.28307,2.28408,180000000.0
2005-08-19 15:45:00,2.28475,2.28498,2.28377,2.28454,213900000.0
2005-08-19 15:50:00,2.2843,2.28451,2.28365,2.28409,168900000.0
2005-08-19 15:55:00,2.28442,2.2847,2.28365,2.2845,171600000.0
2005-08-19 16:00:00,2.28425,2.285,2.28394,2.28476,200500000.0
2005-08-19 16:05:00,2.2847,2.28572,2.2844,2.28491,174500000.0
2005-08-19 16:10:00,2.28435,2.28636,2.28435,2.28505,199100000.0
2005-08-19 16:15:00,2.28495,2.28687,2.28483,2.28673,144100000.0
2005-08-19 16:20:00,2.28659,2.28764,2.2863,2.28733,174599999.0
2005-08-19 16:25:00,2.28731,2.28816,2.28683,2.28793,227400000.0
2005-08-19 16:30:00,2.28775,2.28817,2.28716,2.28768,170100000.0
2005-08-19 16:35:00,2.28757,2.28817,2.28692,2.28761,208500000.0
2005-08-19 16:40:00,2.2877,2.28787,2.28658,2.28735,204300000.0
2005-08-19 16:45:00,2.28762,2.28776,2.28649,2.28715,220100000.0
2005-08-19 16:50:00,2.28715,2.28748,2.28652,2.28656,179800000.0
2005-08-19 16:55:00,2.28637,2.28728,2.28597,2.2863,165500000.0
2005-08-19 17:00:00,2.28593,2.28749,2.28568,2.28694,209100000.0
2005-08-19 17:05:00,2.2872,2.28756,2.28628,2.28705,190700000.0
2005-08-19 17:10:00,2.2869,2.28763,2.28625,2.28763,144700000.0
2005-08-19 17:15:00,2.28723,2.28764,2.28634,2.28646,193000000.0
2005-08-19 17:20:00,2.28654,2.28747,2.28602,2.28715,175900000.0
2005-08-19 17:25:00,2.28697,2.28766,2.28619,2.28726,159500001.0
2005-08-19 17:30:00,2.28703,2.28782,2.28651,2.28701,174900000.0
2005-08-19 17:35:00,2.28678,2.28724,2.28608,2.28611,209700001.0
2005-08-19 17:40:00,2.28639,2.28728,2.28588,2.28698,208400000.0
2005-08-19 17:45:00,2.28689,2.28739,2.28642,2.28676,193400000.0
2005-08-19 17:50:00,2.2867,2.28704,2.28605,2.28684,219700001.0
2005-08-19 17:55:00,2.28645,2.2871,2.28589,2.28702,171500000.0
2005-08-19 18:00:00,2.28711,2.28729,2.28566,2.28707,1536200001.0
2005-08-19 18:05:00,2.28738,2.28817,2.28679,2.2881,1724900000.0
2005-08-19 18:10:00,2.28798,2.28815,2.28682,2.2876,1131399999.0
2005-08-19 18:15:00,2.28689,2.28821,2.28664,2.28796,1291600000.0
2005-08-19 18:20:00,2.28745,2.28832,2.28707,2.28777,1203800001.0
2005-08-19 18:25:00,2.2877,2.28821,2.28706,2.28765,1386600000.0
2005-08-19 18:30:00,2.28746,2.28828,2.28726,2.28758,1316900000.0
2005-08-19 18:35:00,2.28813,2.28825,2.28707,2.28741,593300000.0
2005-08-19 18:40:00,2.28782,2.28802,2.2865,2.28763,699600000.0
2005-08-19 18:45:00,2.28767,2.28812,2.28646,2.28734,272700000.0
2005-08-19 18:50:00,2.28698,2.28763,2.28646,2.28727,641300000.0
2005-08-19 18:55:00,2.28689,2.28737,2.28562,2.28639,818899999.0
2005-08-19 19:00:00,2.28663,2.28741,2.28627,2.28711,380700000.0
2005-08-19 19:05:00,2.28699,2.28789,2.28665,2.2875,696900000.0
2005-08-19 19:10:00,2.28749,2.28776,2.28669,2.28717,412900000.0
2005-08-19 19:15:00,2.28707,2.28792,2.28645,2.2876,438400000.0
2005-08-19 19:20:00,2.28767,2.28797,2.28645,2.28752,528100000.0
2005-08-19 19:25:00,2.28747,2.28776,2.28656,2.28765,563700002.0
2005-08-19 19:30:00,2.28758,2.28789,2.28689,2.28724,575600000.0
2005-08-19 19:35:00,2.28717,2.28797,2.28665,2.28779,331000000.0
2005-08-19 19:40:00,2.28728,2.28854,2.28634,2.28811,431599999.0
2005-08-19 19:45:00,2.28817,2.28878,2.28723,2.28783,378800000.0
2005-08-19 19:50:00,2.28769,2.28828,2.28721,2.28725,364499998.0
2005-08-19 19:55:00,2.28762,2.28839,2.2869,2.2878,458800000.0
2005-08-19 20:00:00,2.28822,2.28892,2.2877,2.28852,297000000.0
2005-08-19 20:05:00,2.28793,2.28897,2.28773,2.28774,233900000.0
2005-08-19 20:10:00,2.28789,2.28906,2.28766,2.28828,514500000.0
2005-08-19 20:15:00,2.28865,2.28907,2.28788,2.28819,572900001.0
2005-08-19 20:20:00,2.2884,2.28889,2.28776,2.28848,652200001.0
2005-08-19 20:25:00,2.28772,2.28891,2.28766,2.28848,802500000.0
2005-08-19 20:30:00,2.28845,2.28897,2.28781,2.28807,1159900000.0
2005-08-19 20:35:00,2.2881,2.28882,2.28761,2.28807,495099999.0
2005-08-19 20:40:00,2.28799,2.28918,2.28783,2.28841,681000001.0
2005-08-19 20:45:00,2.28866,2.28873,2.28713,2.288,563400000.0
2005-08-19 20:50:00,2.28846,2.28893,2.28708,2.28783,776100001.0
2005-08-19 20:55:00,2.28768,2.28877,2.28696,2.28785,1023599999.0
2005-08-19 21:00:00,2.28778,2.28833,2.28714,2.2875,784900000.0
2005-08-19 21:05:00,2.28797,2.28816,2.2872,2.28735,252900000.0
2005-08-19 21:10:00,2.28747,2.28862,2.2874,2.2874,644900001.0
2005-08-19 21:15:00,2.28747,2.28865,2.28744,2.28773,590000000.0
2005-08-19 21:20:00,2.28805,2.28856,2.28715,2.28715,771700001.0
2005-08-19 21:25:00,2.28769,2.28878,2.28734,2.28738,264300000.0
2005-08-19 21:30:00,2.2878,2.28863,2.28757,2.28816,479000000.0
2005-08-19 21:35:00,2.28802,2.28836,2.2873,2.28832,257200000.0
2005-08-19 21:40:00,2.28785,2.28927,2.28749,2.2883,419900000.0
2005-08-19 21:45:00,2.28835,2.28878,2.28753,2.28833,453200000.0
2005-08-19 21:50:00,2.28904,2.28904,2.28779,2.28883,314900000.0
2005-08-19 21:55:00,2.28876,2.28964,2.28797,2.28857,340300000.0
2005-08-19 22:00:00,2.28834,2.28938,2.28814,2.28861,369000000.0
2005-08-19 22:05:00,2.28857,2.28877,2.28801,2.28853,210000000.0
2005-08-19 22:10:00,2.28847,2.289,2.28796,2.28852,173700000.0
2005-08-19 22:15:00,2.28852,2.28887,2.28791,2.28857,356300000.0
2005-08-19 22:20:00,2.28788,2.28927,2.28788,2.28849,281300001.0
2005-08-19 22:25:00,2.28853,2.28885,2.28781,2.2879,281200000.0
2005-08-19 22:30:00,2.28831,2.28897,2.2876,2.28897,268500000.0
2005-08-19 22:35:00,2.28906,2.28935,2.28848,2.28893,193200000.0
2005-08-19 22:40:00,2.28974,2.28974,2.28853,2.28907,337700000.0
2005-08-19 22:45:00,2.28903,2.28949,2.28811,2.28877,329900000.0
2005-08-19 22:50:00,2.28841,2.28927,2.2881,2.2892,244600001.0
2005-08-19 22:55:00,2.28854,2.28907,2.28809,2.28856,197700000.0
2005-08-21 23:00:00,2.28753,2.2883,2.28697,2.28733,223999999.0
2005-08-21 23:05:00,2.28716,2.28817,2.28686,2.28742,194400000.0
2005-08-21 23:10:00,2.28692,2.28793,2.28667,2.28708,253700001.0
2005-08-21 23:15:00,2.28693,2.28847,2.28673,2.28717,206300000.0
2005-08-21 23:20:00,2.28712,2.28818,2.28685,2.28737,243100000.0
2005-08-21 23:25:00,2.28741,2.28799,2.287,2.28728,247700000.0
2005-08-21 23:30:00,2.28719,2.28831,2.28694,2.28792,287900000.0
2005-08-21 23:35:00,2.28779,2.28866,2.2871,2.28725,255300000.0
2005-08-21 23:40:00,2.28736,2.28835,2.28702,2.28779,226400000.0
2005-08-21 23:45:00,2.28757,2.2882,2.28719,2.28797,220100000.0
2005-08-21 23:50:00,2.28856,2.28907,2.28703,2.28806,277500000.0
2005-08-21 23:55:00,2.28794,2.28852,2.28753,2.28788,243000000.0
2005-08-22 00:00:00,2.28837,2.2884,2.28703,2.28752,213100000.0
2005-08-22 00:05:00,2.28765,2.28806,2.28698,2.28771,183000000.0
2005-08-22 00:10:00,2.28763,2.2881,2.28691,2.28703,227900000.0
2005-08-22 00:15:00,2.28748,2.28782,2.28684,2.28745,189600000.0
2005-08-22 00:20:00,2.28805,2.28826,2.28704,2.28731,245000000.0
2005-08-22 00:25:00,2.28742,2.28805,2.28676,2.2869,205000000.0
2005-08-22 00:30:00,2.28707,2.28805,2.28694,2.28775,251000000.0
2005-08-22 00:35:00,2.28741,2.28823,2.28725,2.28759,277300000.0
2005-08-22 00:40:00,2.28818,2.2882,2.28694,2.28773,186800000.0
2005-08-22 00:45:00,2.28735,2.28803,2.28691,2.28723,301400000.0
2005-08-22 00:50:00,2.28726,2.28802,2.28672,2.28754,253200000.0
2005-08-22 00:55:00,2.28757,2.28861,2.28707,2.28831,225400000.0
2005-08-22 01:00:00,2.28782,2.28867,2.28737,2.28781,303800000.0
2005-08-22 01:05:00,2.28822,2.28891,2.28745,2.28778,251100000.0
2005-08-22 01:10:00,2.28837,2.28872,2.28755,2.28775,217800000.0
2005-08-22 01:15:00,2.28792,2.28816,2.28709,2.28788,211500000.0
2005-08-22 01:20:00,2.28744,2.28807,2.28702,2.28744,224800000.0
2005-08-22 01:25:00,2.28764,2.28799,2.28681,2.28748,194800000.0
2005-08-22 01:30:00,2.28797,2.28842,2.28673,2.28727,284800000.0
2005-08-22 01:35:00,2.28718,2.28807,2.28676,2.28686,185100000.0
2005-08-22 01:40:00,2.28699,2.2879,2.28658,2.28709,206800000.0
2005-08-22 01:45:00,2.28748,2.2884,2.28688,2.2883,261000000.0
2005-08-22 01:50:00,2.2873,2.28837,2.2866,2.28824,237300000.0
2005-08-22 01:55:00,2.28788,2.28811,2.28663,2.28712,273900000.0
2005-08-22 02:00:00,2.28718,2.28791,2.28643,2.28718,212000000.0
2005-08-22 02:05:00,2.28697,2.28802,2.28679,2.28792,191400000.0
2005-08-22 02:10:00,2.28776,2.28797,2.28641,2.28727,196900000.0
2005-08-22 02:15:00,2.28678,2.28757,2.28623,2.28711,192800000.0
2005-08-22 02:20:00,2.28717,2.28778,2.28666,2.28732,198400000.0
2005-08-22 02:25:00,2.28744,2.28805,2.28681,2.2872,201700001.0
2005-08-22 02:30:00,2.28688,2.28823,2.28686,2.28782,174000000.0
2005-08-22 02:35:00,2.28794,2.28831,2.28726,2.28803,178699999.0
2005-08-22 02:40:00,2.28802,2.28816,2.28694,2.28745,182600000.0
2005-08-22 02:45:00,2.28775,2.28868,2.28739,2.28842,192800000.0
2005-08-22 02:50:00,2.28788,2.28835,2.28723,2.28753,180200000.0
2005-08-22 02:55:00,2.28845,2.28857,2.28694,2.28756,233000000.0
2005-08-22 03:00:00,2.28772,2.2879,2.28706,2.28729,201000000.0
2005-08-22 03:05:00,2.28775,2.28784,2.28664,2.28784,191800000.0
2005-08-22 03:10:00,2.28818,2.28818,2.28676,2.28689,151200000.0
2005-08-22 03:15:00,2.28681,2.28784,2.28673,2.28739,152200000.0
2005-08-22 03:20:00,2.28753,2.28784,2.28666,2.28691,185000001.0
2005-08-22 03:25:00,2.28722,2.28785,2.28684,2.28749,202799998.0
2005-08-22 03:30:00,2.2874,2.28799,2.28688,2.28799,152500000.0
2005-08-22 03:35:00,2.28735,2.2877,2.28652,2.28672,173900000.0
2005-08-22 03:40:00,2.28722,2.28772,2.28632,2.28725,207599999.0
2005-08-22 03:45:00,2.28735,2.28755,2.28646,2.28714,146300000.0
2005-08-22 03:50:00,2.28725,2.28777,2.28669,2.28676,172300000.0
2005-08-22 03:55:00,2.28676,2.28826,2.28672,2.28759,167300000.0
2005-08-22 04:00:00,2.28733,2.28764,2.28635,2.28642,141800000.0
2005-08-22 04:05:00,2.28667,2.28754,2.28654,2.28735,186900000.0
2005-08-22 04:10:00,2.28693,2.2878,2.2866,2.28742,135600000.0
2005-08-22 04:15:00,2.28698,2.28756,2.28676,2.28714,193400000.0
2005-08-22 04:20:00,2.28705,2.28794,2.28659,2.28737,225700001.0
2005-08-22 04:25:00,2.2877,2.28818,2.28708,2.28794,229600000.0
2005-08-22 04:30:00,2.28715,2.28877,2.28715,2.2884,210400000.0
2005-08-22 04:35:00,2.28822,2.28843,2.28697,2.28806,166400000.0
2005-08-22 04:40:00,2.28786,2.28824,2.2869,2.28807,197700000.0
2005-08-22 04:45:00,2.28837,2.28837,2.28686,2.28716,188700000.0
2005-08-22 04:50:00,2.28718,2.28763,2.28637,2.28734,186400000.0
2005-08-22 04:55:00,2.28775,2.28822,2.28684,2.2871,191100000.0
2005-08-22 05:00:00,2.28683,2.28804,2.2864,2.28714,176700001.0
2005-08-22 05:05:00,2.28717,2.28724,2.28598,2.28667,236600000.0
2005-08-22 05:10:00,2.28634,2.28684,2.28566,2.28595,150100000.0
2005-08-22 05:15:00,2.28601,2.28633,2.28541,2.286,250800000.0
2005-08-22 05:20:00,2.28622,2.28704,2.28563,2.286,220200001.0
2005-08-22 05:25:00,2.28618,2.28655,2.28553,2.28613,174800000.0
2005-08-22 05:30:00,2.28581,2.28772,2.28581,2.28689,184399999.0
2005-08-22 05:35:00,2.28724,2.28778,2.28673,2.28749,198500000.0
2005-08-22 05:40:00,2.28719,2.2876,2.28665,2.28685,201700001.0
2005-08-22 05:45:00,2.28702,2.28752,2.28635,2.28743,197100000.0
2005-08-22 05:50:00,2.28708,2.28804,2.28678,2.28769,189100001.0
2005-08-22 05:55:00,2.28802,2.28832,2.28719,2.28789,196300001.0
2005-08-22 06:00:00,2.28805,2.2881,2.28702,2.28735,167500000.0
2005-08-22 06:05:00,2.28732,2.28779,2.28667,2.28719,197900000.0
2005-08-22 06:10:00,2.28693,2.28741,2.28657,2.28731,165300000.0
2005-08-22 06:15:00,2.28701,2.28757,2.28628,2.28714,194100000.0
2005-08-22 06:20:00,2.28713,2.28817,2.28682,2.28768,164600000.0
2005-08-22 06:25:00,2.28741,2.28746,2.28655,2.28703,185699999.0
2005-08-22 06:30:00,2.28727,2.28737,2.28624,2.28671,181500000.0
2005-08-22 06:35:00,2.28663,2.28766,2.28628,2.28657,204400000.0
2005-08-22 06:40:00,2.28626,2.28708,2.28596,2.28694,194300000.0
2005-08-22 06:45:00,2.28671,2.2872,2.28636,2.28702,180700000.0
2005-08-22 06:50:00,2.28689,2.28707,2.28599,2.28645,149400000.0
2005-08-22 06:55:00,2.28648,2.28757,2.28599,2.28757,178300000.0
2005-08-22 07:00:00,2.2876,2.28768,2.28647,2.28705,163599999.0
2005-08-22 07:05:00,2.28732,2.28758,2.28619,2.28728,198000000.0
2005-08-22 07:10:00,2.28744,2.28881,2.28686,2.28774,155900000.0
2005-08-22 07:15:00,2.28791,2.28905,2.28745,2.28875,214800000.0
2005-08-22 07:20:00,2.28836,2.2891,2.28721,2.28855,197100000.0
2005-08-22 07:25:00,2.28874,2.28897,2.28787,2.288,175400000.0
2005-08-22 07:30:00,2.28786,2.28882,2.28769,2.2883,166200000.0
2005-08-22 07:35:00,2.28844,2.28855,2.2877,2.28796,240799998.0
2005-08-22 07:40:00,2.28824,2.28882,2.28783,2.28826,212499999.0
2005-08-22 07:45:00,2.28827,2.28854,2.28775,2.28817,174900000.0
2005-08-22 07:50:00,2.28862,2.28876,2.28759,2.28785,170700000.0
2005-08-22 07:55:00,2.28755,2.28861,2.28733,2.28821,196800001.0
2005-08-22 08:00:00,2.28863,2.28881,2.28783,2.28849,151300000.0
2005-08-22 08:05:00,2.28877,2.28947,2.28795,2.28834,224100000.0
2005-08-22 08:10:00,2.28838,2.28927,2.28793,2.2892,202600000.0
2005-08-22 08:15:00,2.28951,2.28988,2.28805,2.28848,244900001.0
2005-08-22 08:20:00,2.28888,2.28923,2.28771,2.28814,179800000.0
2005-08-22 08:25:00,2.28798,2.28903,2.28762,2.28869,209500000.0
2005-08-22 08:30:00,2.28878,2.28919,2.28772,2.28878,212200000.0
2005-08-22 08:35:00,2.28915,2.28941,2.28838,2.28922,210000000.0
2005-08-22 08:40:00,2.28922,2.28948,2.28841,2.28896,198500000.0
2005-08-22 08:45:00,2.28851,2.28938,2.28778,2.28808,182800000.0
2005-08-22 08:50:00,2.28853,2.28912,2.28819,2.28846,198900000.0
2005-08-22 08:55:00,2.28845,2.28985,2.28829,2.28979,183000000.0
2005-08-22 09:00:00,2.28972,2.28974,2.28872,2.2891,182900000.0
2005-08-22 09:05:00,2.28897,2.29078,2.28886,2.29035,161800000.0
2005-08-22 09:10:00,2.29013,2.29281,2.28956,2.29169,234899999.0
2005-08-22 09:15:00,2.29195,2.29202,2.29103,2.29121,164600000.0
2005-08-22 09:20:00,2.2914,2.29216,2.291,2.29189,185300000.0
2005-08-22 09:25:00,2.29116,2.29231,2.29096,2.29131,164800000.0
2005-08-22 09:30:00,2.29162,2.29227,2.29072,2.29204,211799999.0
2005-08-22 09:35:00,2.29235,2.29249,2.29116,2.2914,232000000.0
2005-08-22 09:40:00,2.291,2.29184,2.2904,2.29114,188800000.0
2005-08-22 09:45:00,2.29115,2.29175,2.29054,2.29078,184000001.0
2005-08-22 09:50:00,2.29073,2.29095,2.28996,2.29007,171199999.0
2005-08-22 09:55:00,2.29053,2.29154,2.29004,2.29125,156000000.0
2005-08-22 10:00:00,2.29104,2.29177,2.28939,2.29065,182600000.0
2005-08-22 10:05:00,2.2905,2.29073,2.28904,2.28971,188400000.0
2005-08-22 10:10:00,2.28985,2.28991,2.28824,2.28824,183100000.0
2005-08-22 10:15:00,2.28807,2.28885,2.28768,2.28847,206000000.0
2005-08-22 10:20:00,2.28793,2.28918,2.28793,2.28856,212000000.0
2005-08-22 10:25:00,2.2886,2.28984,2.2886,2.28981,266900000.0
2005-08-22 10:30:00,2.28979,2.29001,2.2884,2.28849,189100000.0
2005-08-22 10:35:00,2.28841,2.28981,2.28836,2.28952,160200000.0
2005-08-22 10:40:00,2.28858,2.28993,2.28834,2.2894,200700000.0
2005-08-22 10:45:00,2.28972,2.29039,2.28847,2.28892,180700000.0
2005-08-22 10:50:00,2.28914,2.28979,2.28831,2.2885,169400000.0
2005-08-22 10:55:00,2.28893,2.28954,2.28843,2.28903,217500000.0
2005-08-22 11:00:00,2.28863,2.28939,2.28794,2.28853,173500000.0
2005-08-22 11:05:00,2.2879,2.29022,2.2879,2.28912,195600000.0
2005-08-22 11:10:00,2.2892,2.28975,2.28776,2.28958,185000000.0
2005-08-22 11:15:00,2.28923,2.2898,2.2878,2.28913,226600000.0
2005-08-22 11:20:00,2.28945,2.28948,2.28825,2.28906,180000000.0
2005-08-22 11:25:00,2.28894,2.28957,2.28805,2.28892,232900000.0
2005-08-22 11:30:00,2.28897,2.28973,2.28875,2.28905,187600001.0
2005-08-22 11:35:00,2.28965,2.29067,2.28944,2.29048,180400000.0
2005-08-22 11:40:00,2.28995,2.29062,2.28942,2.29009,175000000.0
2005-08-22 11:45:00,2.29007,2.29007,2.28872,2.28886,158200000.0
2005-08-22 11:50:00,2.28861,2.28902,2.28797,2.28837,201700001.0
2005-08-22 11:55:00,2.28767,2.28846,2.28709,2.28774,218300000.0
2005-08-22 12:00:00,2.28805,2.28916,2.28767,2.2886,181700000.0
2005-08-22 12:05:00,2.28861,2.28903,2.28821,2.28898,186100001.0
2005-08-22 12:10:00,2.28887,2.28923,2.28783,2.2885,170900000.0
2005-08-22 12:15:00,2.28836,2.28888,2.28801,2.28848,200200000.0
2005-08-22 12:20:00,2.289,2.28907,2.28803,2.28845,212900001.0
2005-08-22 12:25:00,2.28888,2.28919,2.28795,2.289,233099998.0
2005-08-22 12:30:00,2.28881,2.28925,2.28825,2.28901,233900002.0
2005-08-22 12:35:00,2.28876,2.28974,2.28793,2.28912,191100000.0
2005-08-22 12:40:00,2.28914,2.2892,2.28783,2.28863,205300000.0
2005-08-22 12:45:00,2.28877,2.28925,2.28798,2.28879,240200000.0
2005-08-22 12:50:00,2.28892,2.28904,2.28737,2.28756,236000000.0
2005-08-22 12:55:00,2.28737,2.28848,2.28685,2.28816,211200000.0
2005-08-22 13:00:00,2.28822,2.28842,2.28662,2.2873,209000000.0
2005-08-22 13:05:00,2.28795,2.28795,2.28627,2.28668,160400000.0
2005-08-22 13:10:00,2.28727,2.28731,2.28612,2.28617,192500000.0
2005-08-22 13:15:00,2.28673,2.28766,2.28586,2.2869,181000000.0
2005-08-22 13:20:00,2.28668,2.28754,2.28644,2.28671,244099999.0
2005-08-22 13:25:00,2.28643,2.28722,2.28568,2.28589,154400000.0
2005-08-22 13:30:00,2.28558,2.28696,2.28543,2.28645,225400000.0
2005-08-22 13:35:00,2.28659,2.28785,2.28545,2.28698,164600000.0
2005-08-22 13:40:00,2.28702,2.28769,2.28619,2.28708,152399999.0
2005-08-22 13:45:00,2.28734,2.28819,2.28658,2.28705,204400000.0
2005-08-22 13:50:00,2.28722,2.28891,2.28685,2.28871,172299999.0
2005-08-22 13:55:00,2.28875,2.28887,2.28696,2.28817,191100000.0
2005-08-22 14:00:00,2.28757,2.28823,2.2869,2.28783,174400000.0
2005-08-22 14:05:00,2.28792,2.28792,2.28647,2.28712,210400000.0
2005-08-22 14:10:00,2.2874,2.28837,2.28621,2.28745,233600000.0
2005-08-22 14:15:00,2.28729,2.28771,2.28633,2.28749,209800000.0
2005-08-22 14:20:00,2.28747,2.28781,2.2864,2.28691,188000000.0
2005-08-22 14:25:00,2.28712,2.28765,2.28671,2.28688,174000000.0
2005-08-22 14:30:00,2.28718,2.28747,2.28594,2.28719,191300000.0
2005-08-22 14:35:00,2.28707,2.28761,2.28648,2.28648,172600000.0
2005-08-22 14:40:00,2.28759,2.28781,2.28621,2.287,186200000.0
2005-08-22 14:45:00,2.28714,2.28777,2.28579,2.28719,167300000.0
2005-08-22 14:50:00,2.28706,2.28783,2.28643,2.28774,187800000.0
2005-08-22 14:55:00,2.28758,2.28763,2.28684,2.28734,204900000.0
2005-08-22 15:00:00,2.28712,2.28751,2.28657,2.28697,169600000.0
2005-08-22 15:05:00,2.28693,2.28755,2.28638,2.28699,230800002.0
2005-08-22 15:10:00,2.28747,2.28777,2.28633,2.28777,177600000.0
2005-08-22 15:15:00,2.28752,2.28804,2.28696,2.28804,218000000.0
2005-08-22 15:20:00,2.28825,2.28867,2.28769,2.2882,151900000.0
2005-08-22 15:25:00,2.28864,2.28907,2.28819,2.28857,177400000.0
2005-08-22 15:30:00,2.28877,2.29034,2.28852,2.28977,176600000.0
2005-08-22 15:35:00,2.28998,2.29007,2.28892,2.2894,174800000.0
2005-08-22 15:40:00,2.2893,2.28973,2.28838,2.28875,189400000.0
2005-08-22 15:45:00,2.28882,2.28962,2.28832,2.28923,164200000.0
2005-08-22 15:50:00,2.2894,2.29044,2.28871,2.29034,195100000.0
2005-08-22 15:55:00,2.29003,2.29045,2.28874,2.28888,158000000.0
2005-08-22 16:00:00,2.28944,2.2895,2.28866,2.28942,224500000.0
2005-08-22 16:05:00,2.28913,2.28958,2.2881,2.28849,154000000.0
2005-08-22 16:10:00,2.28842,2.28842,2.28698,2.28782,202300001.0
2005-08-22 16:15:00,2.28799,2.28876,2.28744,2.28837,187900000.0
2005-08-22 16:20:00,2.28843,2.28901,2.28734,2.28842,212600000.0
2005-08-22 16:25:00,2.28822,2.28891,2.28783,2.28879,178400000.0
2005-08-22 16:30:00,2.28879,2.28967,2.28782,2.28897,163200000.0
2005-08-22 16:35:00,2.28896,2.28927,2.2878,2.28847,200400000.0
2005-08-22 16:40:00,2.28857,2.28867,2.28798,2.28845,205500000.0
2005-08-22 16:45:00,2.28835,2.28852,2.28771,2.28771,159500000.0
2005-08-22 16:50:00,2.28775,2.2882,2.28746,2.28785,234500001.0
2005-08-22 16:55:00,2.28784,2.28824,2.28745,2.28808,172800001.0
2005-08-22 17:00:00,2.28798,2.28828,2.28743,2.28815,186500000.0
2005-08-22 17:05:00,2.28822,2.28858,2.28798,2.28848,162500000.0
2005-08-22 17:10:00,2.28853,2.28938,2.28826,2.28938,176800000.0
2005-08-22 17:15:00,2.28954,2.28969,2.28824,2.28842,202199998.0
2005-08-22 17:20:00,2.28844,2.28861,2.28781,2.28793,194300000.0
2005-08-22 17:25:00,2.28844,2.28873,2.28742,2.28798,172200000.0
2005-08-22 17:30:00,2.2874,2.2882,2.28613,2.28649,206400000.0
2005-08-22 17:35:00,2.28655,2.28707,2.28506,2.28591,196100000.0
2005-08-22 17:40:00,2.2866,2.28709,2.28588,2.28635,208900000.0
2005-08-22 17:45:00,2.28639,2.28653,2.28498,2.28507,209300000.0
2005-08-22 17:50:00,2.28526,2.28722,2.28526,2.28697,147600000.0
2005-08-22 17:55:00,2.28715,2.28779,2.28663,2.28752,218300000.0
2005-08-22 18:00:00,2.28706,2.28825,2.28685,2.28763,1538100003.0
2005-08-22 18:05:00,2.28758,2.28785,2.28576,2.28668,1740200000.0
2005-08-22 18:10:00,2.28682,2.28739,2.28617,2.28639,1254399999.0
2005-08-22 18:15:00,2.28704,2.28712,2.28589,2.28667,1423000000.0
2005-08-22 18:20:00,2.28634,2.28715,2.28594,2.28655,1287799999.0
2005-08-22 18:25:00,2.28664,2.28737,2.28611,2.28696,1361100000.0
2005-08-22 18:30:00,2.28683,2.28744,2.28611,2.28688,1229099999.0
2005-08-22 18:35:00,2.28705,2.28742,2.28614,2.28695,673100001.0
2005-08-22 18:40:00,2.28689,2.28716,2.28502,2.28617,713799998.0
2005-08-22 18:45:00,2.28615,2.28649,2.28434,2.28489,291700000.0
2005-08-22 18:50:00,2.28505,2.28513,2.28359,2.28418,701200000.0
2005-08-22 18:55:00,2.28418,2.28481,2.28322,2.28382,717400000.0
2005-08-22 19:00:00,2.28409,2.28568,2.28348,2.28462,402500000.0
2005-08-22 19:05:00,2.28489,2.28584,2.28476,2.2852,830799998.0
2005-08-22 19:10:00,2.28488,2.28567,2.28395,2.28506,406800000.0
2005-08-22 19:15:00,2.28503,2.28565,2.28426,2.28443,491200000.0
2005-08-22 19:20:00,2.28429,2.28461,2.28343,2.28417,580299999.0
2005-08-22 19:25:00,2.28405,2.28464,2.2834,2.28458,521500000.0
2005-08-22 19:30:00,2.2844,2.2852,2.28371,2.28458,559300000.0
2005-08-22 19:35:00,2.28463,2.28559,2.28439,2.28512,357400000.0
2005-08-22 19:40:00,2.28542,2.28542,2.2844,2.28483,375000000.0
2005-08-22 19:45:00,2.28496,2.28599,2.28451,2.2856,289200000.0
2005-08-22 19:50:00,2.28548,2.28591,2.28476,2.28555,331200000.0
2005-08-22 19:55:00,2.28532,2.28604,2.28464,2.28464,490900000.0
2005-08-22 20:00:00,2.2851,2.28535,2.28408,2.28456,296900000.0
2005-08-22 20:05:00,2.28477,2.2851,2.28389,2.28424,253599998.0
2005-08-22 20:10:00,2.28456,2.28514,2.28385,2.28393,495900000.0
2005-08-22 20:15:00,2.28429,2.28518,2.28404,2.28471,597900000.0
2005-08-22 20:20:00,2.28461,2.28522,2.28437,2.28495,571600000.0
2005-08-22 20:25:00,2.28515,2.28564,2.28433,2.28535,863899998.0
2005-08-22 20:30:00,2.28505,2.286,2.28427,2.28593,1057900001.0
2005-08-22 20:35:00,2.28553,2.28608,2.28487,2.28517,515199999.0
2005-08-22 20:40:00,2.28567,2.28613,2.28478,2.28544,628300000.0
2005-08-22 20:45:00,2.28544,2.28673,2.2851,2.28647,548500000.0
2005-08-22 20:50:00,2.28616,2.28703,2.28584,2.28659,802900001.0
2005-08-22 20:55:00,2.28634,2.28713,2.28549,2.28665,1066899999.0
2005-08-22 21:00:00,2.28652,2.28692,2.28544,2.2859,822600001.0
2005-08-22 21:05:00,2.28591,2.2864,2.28474,2.28567,265000000.0
2005-08-22 21:10:00,2.28538,2.28654,2.28524,2.28609,541299999.0
2005-08-22 21:15:00,2.28601,2.28639,2.28517,2.28598,627000000.0
2005-08-22 21:20:00,2.28578,2.28638,2.28505,2.28576,797700000.0
2005-08-22 21:25:00,2.28547,2.28662,2.28533,2.28565,275600000.0
2005-08-22 21:30:00,2.28604,2.2861,2.28501,2.28543,461100000.0
2005-08-22 21:35:00,2.2854,2.28586,2.28489,2.28528,240700000.0
2005-08-22 21:40:00,2.28577,2.28588,2.28467,2.28561,437799999.0
2005-08-22 21:45:00,2.28542,2.28628,2.28491,2.2855,421500000.0
2005-08-22 21:50:00,2.28595,2.28668,2.28532,2.28532,278300001.0
2005-08-22 21:55:00,2.2854,2.28662,2.28527,2.28615,366000000.0
2005-08-22 22:00:00,2.28595,2.28662,2.28503,2.28614,351200000.0
2005-08-22 22:05:00,2.28614,2.28621,2.28519,2.28581,198300000.0
2005-08-22 22:10:00,2.28632,2.28643,2.2855,2.28563,257800000.0
2005-08-22 22:15:00,2.28623,2.2869,2.28562,2.28688,334500000.0
2005-08-22 22:20:00,2.28711,2.28716,2.28612,2.28652,293200000.0
2005-08-22 22:25:00,2.28649,2.28697,2.28602,2.28643,346200000.0
2005-08-22 22:30:00,2.28624,2.28719,2.28609,2.2862,280900000.0
2005-08-22 22:35:00,2.28638,2.28685,2.28604,2.28643,196000000.0
2005-08-22 22:40:00,2.28656,2.28712,2.28588,2.28635,345100001.0
2005-08-22 22:45:00,2.28639,2.28699,2.28595,2.28657,320400001.0
2005-08-22 22:50:00,2.28618,2.28714,2.28574,2.28663,227599998.0
2005-08-22 22:55:00,2.28664,2.28677,2.28543,2.28581,222700000.0
2005-08-22 23:00:00,2.28643,2.28685,2.28546,2.28586,192000000.0
2005-08-22 23:05:00,2.28665,2.28787,2.28619,2.28755,226700000.0
2005-08-22 23:10:00,2.28704,2.28765,2.28665,2.28744,121600000.0
2005-08-22 23:15:00,2.28754,2.28769,2.28678,2.28737,168800001.0
2005-08-22 23:20:00,2.28793,2.28793,2.28676,2.28754,164600000.0
2005-08-22 23:25:00,2.28729,2.28807,2.28702,2.2871,174200000.0
2005-08-22 23:30:00,2.28752,2.28752,2.28661,2.28735,228700000.0
2005-08-22 23:35:00,2.28757,2.28772,2.28676,2.28707,182900000.0
2005-08-22 23:40:00,2.28751,2.28782,2.28685,2.28754,171300000.0
2005-08-22 23:45:00,2.28756,2.28799,2.28709,2.28771,192700000.0
2005-08-22 23:50:00,2.28766,2.28772,2.28707,2.28742,220000000.0
2005-08-22 23:55:00,2.28734,2.28817,2.28718,2.28746,198000000.0
2005-08-23 00:00:00,2.28747,2.28787,2.28677,2.28702,206400000.0
2005-08-23 00:05:00,2.28699,2.28767,2.28677,2.28706,211500001.0
2005-08-23 00:10:00,2.28735,2.28757,2.28657,2.28683,173900000.0
2005-08-23 00:15:00,2.28672,2.28805,2.28632,2.28748,173700000.0
2005-08-23 00:20:00,2.2884,2.28847,2.28677,2.28713,270800001.0
2005-08-23 00:25:00,2.28747,2.28756,2.28671,2.28679,173300000.0
2005-08-23 00:30:00,2.28671,2.28713,2.28624,2.28658,215500001.0
2005-08-23 00:35:00,2.28687,2.28744,2.28571,2.28634,178200000.0
2005-08-23 00:40:00,2.28689,2.28722,2.28591,2.28636,152400000.0
2005-08-23 00:45:00,2.28619,2.28666,2.2855,2.28595,229400000.0
2005-08-23 00:50:00,2.28657,2.28709,2.28569,2.28709,175200000.0
2005-08-23 00:55:00,2.2865,2.28689,2.28587,2.28646,171700000.0
2005-08-23 01:00:00,2.28643,2.28724,2.28603,2.28703,182400000.0
2005-08-23 01:05:00,2.28717,2.28717,2.28594,2.28647,169000000.0
2005-08-23 01:10:00,2.2871,2.28715,2.28558,2.28617,183700000.0
2005-08-23 01:15:00,2.2868,2.28689,2.28591,2.28596,162200000.0
2005-08-23 01:20:00,2.28659,2.28688,2.28571,2.28579,197800000.0
2005-08-23 01:25:00,2.28571,2.28699,2.28567,2.28641,198100000.0
2005-08-23 01:30:00,2.28623,2.28761,2.28575,2.28753,214700000.0
2005-08-23 01:35:00,2.2875,2.28802,2.28658,2.28723,174000000.0
2005-08-23 01:40:00,2.28725,2.28789,2.28617,2.28743,152600000.0
2005-08-23 01:45:00,2.28708,2.28775,2.28653,2.28686,148400000.0
2005-08-23 01:50:00,2.28628,2.28767,2.28628,2.28656,160400000.0
2005-08-23 01:55:00,2.28732,2.28752,2.28612,2.28691,174700000.0
2005-08-23 02:00:00,2.28703,2.28787,2.28661,2.28742,202600000.0
2005-08-23 02:05:00,2.28715,2.28801,2.28681,2.28729,236800001.0
2005-08-23 02:10:00,2.28745,2.28859,2.28687,2.28837,178700000.0
2005-08-23 02:15:00,2.288,2.28877,2.28765,2.28802,196799999.0
2005-08-23 02:20:00,2.28839,2.289,2.28791,2.2888,172400000.0
2005-08-23 02:25:00,2.28875,2.28895,2.2879,2.28822,191000000.0
2005-08-23 02:30:00,2.28846,2.28937,2.28817,2.28845,202099999.0
2005-08-23 02:35:00,2.28835,2.2889,2.28806,2.28806,176400000.0
2005-08-23 02:40:00,2.28844,2.28913,2.28801,2.28843,193500000.0
2005-08-23 02:45:00,2.28877,2.28955,2.2882,2.28868,154100000.0
2005-08-23 02:50:00,2.28884,2.28988,2.2886,2.28948,167700001.0
2005-08-23 02:55:00,2.28955,2.28991,2.2887,2.28944,209400000.0
2005-08-23 03:00:00,2.28957,2.28972,2.28863,2.28945,193900000.0
2005-08-23 03:05:00,2.2897,2.28988,2.2887,2.28926,167400000.0
2005-08-23 03:10:00,2.28905,2.28955,2.28837,2.289,207700000.0
2005-08-23 03:15:00,2.28892,2.28926,2.28803,2.28895,186200000.0
2005-08-23 03:20:00,2.2892,2.28934,2.28839,2.28869,271500001.0
2005-08-23 03:25:00,2.28885,2.28928,2.28823,2.28891,165300000.0
2005-08-23 03:30:00,2.28882,2.28894,2.28796,2.28837,173800000.0
2005-08-23 03:35:00,2.28805,2.2894,2.28803,2.28841,166200000.0
2005-08-23 03:40:00,2.28835,2.28884,2.28765,2.28838,207500000.0
2005-08-23 03:45:00,2.2886,2.28881,2.28774,2.2882,184300000.0
2005-08-23 03:50:00,2.28809,2.28876,2.28785,2.28867,173200000.0
2005-08-23 03:55:00,2.28788,2.28894,2.28784,2.28807,167900000.0
2005-08-23 04:00:00,2.28816,2.2889,2.28783,2.2885,199000000.0
2005-08-23 04:05:00,2.28852,2.28902,2.28818,2.28871,184199999.0
2005-08-23 04:10:00,2.28885,2.28913,2.28828,2.28903,178800000.0
2005-08-23 04:15:00,2.28865,2.28902,2.28785,2.28813,121600000.0
2005-08-23 04:20:00,2.28788,2.28865,2.28741,2.28801,187100001.0
2005-08-23 04:25:00,2.28844,2.289,2.28787,2.28839,176500001.0
2005-08-23 04:30:00,2.28879,2.28896,2.28782,2.28782,226800000.0
2005-08-23 04:35:00,2.28823,2.28916,2.28793,2.28844,223800000.0
2005-08-23 04:40:00,2.2879,2.28906,2.2879,2.2887,166199999.0
2005-08-23 04:45:00,2.28844,2.28931,2.28818,2.28851,166400000.0
2005-08-23 04:50:00,2.2885,2.28884,2.28799,2.28856,193800000.0
2005-08-23 04:55:00,2.28855,2.28955,2.28817,2.28878,227800000.0
2005-08-23 05:00:00,2.2888,2.2893,2.28818,2.28907,230900000.0
2005-08-23 05:05:00,2.28888,2.28935,2.28802,2.28881,209499999.0
2005-08-23 05:10:00,2.28841,2.28889,2.28816,2.28842,168200000.0
2005-08-23 05:15:00,2.28845,2.28879,2.28781,2.28879,161000000.0
2005-08-23 05:20:00,2.28811,2.28903,2.28799,2.28853,173700000.0
2005-08-23 05:25:00,2.28872,2.28906,2.28784,2.28847,185099999.0
2005-08-23 05:30:00,2.28874,2.28906,2.28821,2.28844,162900000.0
2005-08-23 05:35:00,2.28882,2.28937,2.28815,2.2888,156900000.0
2005-08-23 05:40:00,2.28902,2.2893,2.28839,2.28928,176800000.0
2005-08-23 05:45:00,2.28904,2.28934,2.28857,2.28913,141600000.0
2005-08-23 05:50:00,2.28897,2.28942,2.28835,2.28863,197400001.0
2005-08-23 05:55:00,2.28887,2.28894,2.28763,2.28782,150800000.0
2005-08-23 06:00:00,2.28835,2.28892,2.28767,2.28822,208900000.0
2005-08-23 06:05:00,2.28822,2.28896,2.28785,2.28862,123400000.0
2005-08-23 06:10:00,2.2884,2.28902,2.28797,2.28866,210300000.0
2005-08-23 06:15:00,2.28839,2.28887,2.28789,2.2885,211400000.0
2005-08-23 06:20:00,2.28867,2.28894,2.28787,2.288,200700000.0
2005-08-23 06:25:00,2.28778,2.289,2.28773,2.28841,149600000.0
2005-08-23 06:30:00,2.2879,2.28918,2.2879,2.28833,179099999.0
2005-08-23 06:35:00,2.28836,2.28914,2.28817,2.28833,236200001.0
2005-08-23 06:40:00,2.28862,2.28931,2.28834,2.28931,179300000.0
2005-08-23 06:45:00,2.28895,2.28908,2.28836,2.2884,203500000.0
2005-08-23 06:50:00,2.28868,2.28909,2.28808,2.28862,195200000.0
2005-08-23 06:55:00,2.28891,2.28935,2.28834,2.28912,162100000.0
2005-08-23 07:00:00,2.2887,2.28926,2.28852,2.28913,133200000.0
2005-08-23 07:05:00,2.28955,2.28978,2.28876,2.28947,145200000.0
2005-08-23 07:10:00,2.28919,2.28995,2.28878,2.28924,216100000.0
2005-08-23 07:15:00,2.28929,2.28971,2.28869,2.28896,176499999.0
2005-08-23 07:20:00,2.289,2.29053,2.28892,2.28926,171500000.0
2005-08-23 07:25:00,2.28937,2.29022,2.28899,2.28921,165800000.0
2005-08-23 07:30:00,2.28885,2.2901,2.28832,2.28898,189300000.0
2005-08-23 07:35:00,2.28895,2.28992,2.2889,2.28933,157300000.0
2005-08-23 07:40:00,2.28931,2.2899,2.28813,2.28844,194600000.0
2005-08-23 07:45:00,2.28825,2.28891,2.28765,2.2877,178700000.0
2005-08-23 07:50:00,2.28802,2.28845,2.2874,2.28741,173800000.0
2005-08-23 07:55:00,2.28747,2.28843,2.28706,2.28827,209700000.0
2005-08-23 08:00:00,2.28873,2.28876,2.28777,2.28823,247799999.0
2005-08-23 08:05:00,2.28842,2.28847,2.28634,2.28719,176000000.0
2005-08-23 08:10:00,2.2871,2.28824,2.28679,2.28741,183300000.0
2005-08-23 08:15:00,2.28701,2.28773,2.28605,2.2863,190699999.0
2005-08-23 08:20:00,2.28614,2.28676,2.28582,2.28618,159800000.0
2005-08-23 08:25:00,2.28625,2.28676,2.28571,2.28635,163300000.0
2005-08-23 08:30:00,2.28635,2.28695,2.28586,2.28671,180100000.0
2005-08-23 08:35:00,2.2864,2.28786,2.28633,2.28717,199900000.0
2005-08-23 08:40:00,2.28728,2.28776,2.28681,2.2873,163600000.0
2005-08-23 08:45:00,2.28746,2.28874,2.28689,2.28696,169200000.0
2005-08-23 08:50:00,2.28713,2.28728,2.28629,2.28629,188100000.0
2005-08-23 08:55:00,2.28634,2.28674,2.28572,2.28661,219700001.0
2005-08-23 09:00:00,2.28664,2.28686,2.28553,2.28592,152400000.0
2005-08-23 09:05:00,2.28637,2.28727,2.28563,2.28645,178400000.0
2005-08-23 09:10:00,2.28665,2.28708,2.28573,2.28601,211200000.0
2005-08-23 09:15:00,2.28602,2.28602,2.28408,2.28481,174200000.0
2005-08-23 09:20:00,2.28433,2.28519,2.28393,2.285,200800000.0
2005-08-23 09:25:00,2.28433,2.28606,2.28403,2.28433,192200001.0
2005-08-23 09:30:00,2.28479,2.2849,2.28381,2.28424,161700000.0
2005-08-23 09:35:00,2.28442,2.28473,2.28367,2.28422,188500000.0
2005-08-23 09:40:00,2.28378,2.28439,2.28345,2.28378,220100000.0
2005-08-23 09:45:00,2.28397,2.2844,2.28287,2.28338,150700000.0
2005-08-23 09:50:00,2.28327,2.28347,2.28235,2.28271,173800000.0
2005-08-23 09:55:00,2.28282,2.28302,2.28171,2.28197,178400001.0
2005-08-23 10:00:00,2.28183,2.28388,2.28183,2.28375,185999999.0
2005-08-23 10:05:00,2.2837,2.28415,2.28289,2.28392,172100000.0
2005-08-23 10:10:00,2.28402,2.28493,2.28333,2.28457,186300000.0
2005-08-23 10:15:00,2.28463,2.2849,2.28394,2.28477,188700000.0
2005-08-23 10:20:00,2.28473,2.28507,2.28366,2.28433,222300000.0
2005-08-23 10:25:00,2.2843,2.28479,2.28348,2.28367,199400000.0
2005-08-23 10:30:00,2.2843,2.28496,2.28369,2.2842,241500000.0
2005-08-23 10:35:00,2.28424,2.2844,2.28358,2.28424,179200000.0
2005-08-23 10:40:00,2.28445,2.28451,2.28334,2.28342,194700000.0
2005-08-23 10:45:00,2.28356,2.28465,2.28319,2.284,138400000.0
2005-08-23 10:50:00,2.2844,2.28447,2.28307,2.28357,153100000.0
2005-08-23 10:55:00,2.28378,2.28425,2.28303,2.28382,210700000.0
2005-08-23 11:00:00,2.28364,2.28403,2.28277,2.28383,162400000.0
2005-08-23 11:05:00,2.28417,2.28515,2.28363,2.28462,200100000.0
2005-08-23 11:10:00,2.28425,2.28441,2.28319,2.28403,159500000.0
2005-08-23 11:15:00,2.28415,2.28429,2.28314,2.28409,200200000.0
2005-08-23 11:20:00,2.28383,2.28416,2.2821,2.28373,190400000.0
2005-08-23 11:25:00,2.28398,2.28455,2.28295,2.2831,183500000.0
2005-08-23 11:30:00,2.28319,2.28353,2.28176,2.28283,161900000.0
2005-08-23 11:35:00,2.28338,2.28342,2.28237,2.28275,216900000.0
2005-08-23 11:40:00,2.28268,2.28304,2.28134,2.28196,242400001.0
2005-08-23 11:45:00,2.28243,2.28268,2.28155,2.28176,159100000.0
2005-08-23 11:50:00,2.28183,2.28311,2.28092,2.28127,206800000.0
2005-08-23 11:55:00,2.28152,2.28267,2.28092,2.28209,226799999.0
2005-08-23 12:00:00,2.28231,2.28273,2.2817,2.28205,159900000.0
2005-08-23 12:05:00,2.28215,2.28303,2.28158,2.28237,158100000.0
2005-08-23 12:10:00,2.28325,2.28346,2.28245,2.28337,190000000.0
2005-08-23 12:15:00,2.28348,2.28411,2.28299,2.28371,186200000.0
2005-08-23 12:20:00,2.28346,2.28366,2.28231,2.28296,186400000.0
2005-08-23 12:25:00,2.28315,2.28355,2.28189,2.28316,223299999.0
2005-08-23 12:30:00,2.28322,2.28409,2.28225,2.28366,167700000.0
2005-08-23 12:35:00,2.28379,2.28404,2.28257,2.28385,204200001.0
2005-08-23 12:40:00,2.28364,2.28412,2.2825,2.28393,218600001.0
2005-08-23 12:45:00,2.28329,2.28399,2.28202,2.28288,211100000.0
2005-08-23 12:50:00,2.28273,2.28322,2.28155,2.28192,170300000.0
2005-08-23 12:55:00,2.2823,2.2829,2.28184,2.28281,206299999.0
2005-08-23 13:00:00,2.28278,2.28319,2.2818,2.28316,194100000.0
2005-08-23 13:05:00,2.28334,2.28361,2.28231,2.28351,211799999.0
2005-08-23 13:10:00,2.28343,2.2841,2.28189,2.28391,188300001.0
2005-08-23 13:15:00,2.2835,2.28408,2.28322,2.28401,217400000.0
2005-08-23 13:20:00,2.28394,2.28416,2.28302,2.28376,180900001.0
2005-08-23 13:25:00,2.28348,2.28376,2.28276,2.28335,200900000.0
2005-08-23 13:30:00,2.28362,2.28423,2.28263,2.28328,199300000.0
2005-08-23 13:35:00,2.28403,2.28446,2.28319,2.28393,225200000.0
2005-08-23 13:40:00,2.28369,2.28449,2.28337,2.28412,165200000.0
2005-08-23 13:45:00,2.28363,2.28473,2.28345,2.28402,167500000.0
2005-08-23 13:50:00,2.2838,2.28477,2.28344,2.28393,193600000.0
2005-08-23 13:55:00,2.28345,2.28496,2.28308,2.28432,215700000.0
2005-08-23 14:00:00,2.28407,2.28438,2.28292,2.28362,184700000.0
2005-08-23 14:05:00,2.28382,2.28398,2.28289,2.28364,136400000.0
2005-08-23 14:10:00,2.28362,2.28422,2.2832,2.28377,231200000.0
2005-08-23 14:15:00,2.28338,2.28435,2.28316,2.28386,169700000.0
2005-08-23 14:20:00,2.28401,2.28451,2.28374,2.28396,204900000.0
2005-08-23 14:25:00,2.2838,2.28455,2.28349,2.28384,201600000.0
2005-08-23 14:30:00,2.28338,2.28456,2.28332,2.28392,245999999.0
2005-08-23 14:35:00,2.28387,2.28404,2.283,2.28394,180700000.0
2005-08-23 14:40:00,2.28412,2.28428,2.28293,2.28421,247400002.0
2005-08-23 14:45:00,2.2845,2.28623,2.28406,2.28596,168399999.0
2005-08-23 14:50:00,2.28581,2.28614,2.28493,2.28556,189600000.0
2005-08-23 14:55:00,2.28565,2.2871,2.28538,2.2871,205900000.0
2005-08-23 15:00:00,2.28687,2.28703,2.28548,2.28681,209400000.0
2005-08-23 15:05:00,2.2866,2.28728,2.28588,2.28686,146800000.0
2005-08-23 15:10:00,2.28667,2.28692,2.28613,2.28657,185700001.0
2005-08-23 15:15:00,2.28677,2.28762,2.28563,2.28704,208199998.0
2005-08-23 15:20:00,2.28668,2.28758,2.28631,2.28706,179100000.0
2005-08-23 15:25:00,2.28746,2.28762,2.28547,2.28733,178900000.0
2005-08-23 15:30:00,2.2873,2.28872,2.28695,2.28807,166500000.0
2005-08-23 15:35:00,2.28809,2.28843,2.28732,2.2882,200600000.0
2005-08-23 15:40:00,2.28822,2.2886,2.28753,2.28792,156800000.0
2005-08-23 15:45:00,2.28773,2.28892,2.28751,2.28845,218200000.0
2005-08-23 15:50:00,2.28835,2.28909,2.28767,2.28835,179600000.0
2005-08-23 15:55:00,2.28803,2.28888,2.28782,2.28827,196599999.0
2005-08-23 16:00:00,2.28869,2.28905,2.28714,2.28766,247599998.0
2005-08-23 16:05:00,2.28755,2.28925,2.28733,2.28925,201700000.0
2005-08-23 16:10:00,2.28905,2.29,2.2888,2.28922,217799999.0
2005-08-23 16:15:00,2.28887,2.28906,2.2877,2.28868,202900000.0
2005-08-23 16:20:00,2.28833,2.28901,2.28785,2.28833,152900000.0
2005-08-23 16:25:00,2.2885,2.28872,2.2874,2.28799,188200000.0
2005-08-23 16:30:00,2.28832,2.28854,2.28726,2.28805,161200000.0
2005-08-23 16:35:00,2.28782,2.28869,2.28739,2.28832,159000000.0
2005-08-23 16:40:00,2.28868,2.28955,2.28853,2.28907,191900000.0
2005-08-23 16:45:00,2.28883,2.2901,2.28864,2.28992,181300000.0
2005-08-23 16:50:00,2.28973,2.29127,2.28922,2.29106,206200000.0
2005-08-23 16:55:00,2.29129,2.29191,2.29082,2.29113,188600000.0
2005-08-23 17:00:00,2.29095,2.29157,2.29049,2.29133,185300000.0
2005-08-23 17:05:00,2.29095,2.29144,2.29034,2.29144,158800000.0
2005-08-23 17:10:00,2.29075,2.29157,2.29026,2.29028,191700000.0
2005-08-23 17:15:00,2.29074,2.2915,2.29019,2.29098,175300000.0
2005-08-23 17:20:00,2.29087,2.29087,2.28982,2.29054,197600001.0
2005-08-23 17:25:00,2.29042,2.29075,2.28962,2.29014,205500000.0
2005-08-23 17:30:00,2.2902,2.29114,2.28979,2.28985,189700000.0
2005-08-23 17:35:00,2.28983,2.29109,2.2891,2.28985,205500000.0
2005-08-23 17:40:00,2.28965,2.2908,2.2889,2.28956,184000000.0
2005-08-23 17:45:00,2.28996,2.2907,2.2891,2.28955,221000000.0
2005-08-23 17:50:00,2.29,2.29015,2.2889,2.28967,186400000.0
2005-08-23 17:55:00,2.28962,2.29021,2.28935,2.28999,158200000.0
2005-08-23 18:00:00,2.28954,2.29052,2.28944,2.29035,1416799999.0
2005-08-23 18:05:00,2.2901,2.29038,2.28921,2.29025,1772900000.0
2005-08-23 18:10:00,2.29013,2.29032,2.28912,2.28929,1138399997.0
2005-08-23 18:15:00,2.28932,2.29032,2.28883,2.28962,1442300001.0
2005-08-23 18:20:00,2.28973,2.29044,2.28932,2.29003,1264200000.0
2005-08-23 18:25:00,2.29,2.29043,2.28847,2.28934,1400000000.0
2005-08-23 18:30:00,2.28941,2.29049,2.28932,2.29034,1248600000.0
2005-08-23 18:35:00,2.29036,2.29036,2.28805,2.28856,662999999.0
2005-08-23 18:40:00,2.28856,2.28909,2.2875,2.28814,609000000.0
2005-08-23 18:45:00,2.28858,2.28909,2.28793,2.28869,287000000.0
2005-08-23 18:50:00,2.28849,2.28874,2.28745,2.28816,621700000.0
2005-08-23 18:55:00,2.28827,2.28891,2.28736,2.28851,729800000.0
2005-08-23 19:00:00,2.28856,2.28861,2.28747,2.28798,425199998.0
2005-08-23 19:05:00,2.28795,2.28902,2.28739,2.28869,757800000.0
2005-08-23 19:10:00,2.28868,2.28887,2.28691,2.28709,448000000.0
2005-08-23 19:15:00,2.28707,2.28869,2.28674,2.28803,455899999.0
2005-08-23 19:20:00,2.28815,2.28834,2.28767,2.28812,551300000.0
2005-08-23 19:25:00,2.28812,2.28846,2.28729,2.2874,508500000.0
2005-08-23 19:30:00,2.28808,2.28842,2.28734,2.28785,633100000.0
2005-08-23 19:35:00,2.28785,2.28847,2.28721,2.28813,358900000.0
2005-08-23 19:40:00,2.28853,2.28864,2.2875,2.28841,428500001.0
2005-08-23 19:45:00,2.28787,2.28853,2.28744,2.28813,345300000.0
2005-08-23 19:50:00,2.28817,2.28863,2.28753,2.28827,347300000.0
2005-08-23 19:55:00,2.28822,2.28831,2.28695,2.28746,426100000.0
2005-08-23 20:00:00,2.2878,2.28813,2.2869,2.28751,269900000.0
2005-08-23 20:05:00,2.28778,2.28816,2.28682,2.2872,254200000.0
2005-08-23 20:10:00,2.28773,2.28804,2.28689,2.28726,551700000.0
2005-08-23 20:15:00,2.2873,2.28776,2.28684,2.28739,603799999.0
2005-08-23 20:20:00,2.28759,2.28816,2.28668,2.28759,670499999.0
2005-08-23 20:25:00,2.28749,2.2881,2.28673,2.2874,854300000.0
2005-08-23 20:30:00,2.28721,2.28778,2.28655,2.2875,1044200000.0
2005-08-23 20:35:00,2.28766,2.28802,2.28666,2.28773,527400001.0
2005-08-23 20:40:00,2.28761,2.28828,2.28678,2.28739,656699999.0
2005-08-23 20:45:00,2.28744,2.28805,2.28661,2.28739,546800000.0
2005-08-23 20:50:00,2.28689,2.28818,2.28689,2.28763,844199999.0
2005-08-23 20:55:00,2.2871,2.28754,2.28613,2.2872,956499999.0
2005-08-23 21:00:00,2.28728,2.28769,2.28642,2.28702,879300001.0
2005-08-23 21:05:00,2.28695,2.28771,2.28625,2.28718,276100001.0
2005-08-23 21:10:00,2.28696,2.28853,2.28673,2.28852,507300000.0
2005-08-23 21:15:00,2.2884,2.28882,2.28752,2.28788,689000000.0
2005-08-23 21:20:00,2.28851,2.28896,2.28778,2.28837,724600000.0
2005-08-23 21:25:00,2.28825,2.28904,2.28768,2.2887,269200000.0
2005-08-23 21:30:00,2.28879,2.2897,2.28764,2.28932,437800000.0
2005-08-23 21:35:00,2.28984,2.28984,2.28836,2.28908,239500000.0
2005-08-23 21:40:00,2.2894,2.28981,2.28839,2.28839,357900000.0
2005-08-23 21:45:00,2.28851,2.29013,2.28851,2.28974,485500000.0
2005-08-23 21:50:00,2.28941,2.28989,2.28883,2.28883,284300000.0
2005-08-23 21:55:00,2.28896,2.28973,2.28825,2.28905,341900000.0
2005-08-23 22:00:00,2.28902,2.28908,2.28746,2.28853,320200000.0
2005-08-23 22:05:00,2.28833,2.28852,2.28731,2.28775,181600001.0
2005-08-23 22:10:00,2.28773,2.28848,2.28727,2.28839,198300000.0
2005-08-23 22:15:00,2.28817,2.28875,2.28758,2.28817,381600000.0
2005-08-23 22:20:00,2.2883,2.289,2.28759,2.28824,297200000.0
2005-08-23 22:25:00,2.28835,2.28903,2.28764,2.28873,303100000.0
2005-08-23 22:30:00,2.28819,2.28907,2.28783,2.28896,318900000.0
2005-08-23 22:35:00,2.28916,2.28935,2.28786,2.28818,154500000.0
2005-08-23 22:40:00,2.28862,2.28908,2.28747,2.2888,298100000.0
2005-08-23 22:45:00,2.28869,2.28888,2.28777,2.28806,347000000.0
2005-08-23 22:50:00,2.28877,2.28886,2.28763,2.28818,284700000.0
2005-08-23 22:55:00,2.2884,2.28856,2.28734,2.28773,203600000.0
2005-08-23 23:00:00,2.28768,2.2881,2.2866,2.28732,188100000.0
2005-08-23 23:05:00,2.28693,2.2878,2.28639,2.28737,139900000.0
2005-08-23 23:10:00,2.287,2.28743,2.28609,2.28629,187200000.0
2005-08-23 23:15:00,2.28629,2.28713,2.286,2.28654,137800000.0
2005-08-23 23:20:00,2.28685,2.28733,2.28622,2.28655,158300001.0
2005-08-23 23:25:00,2.28667,2.2872,2.28602,2.28658,214200001.0
2005-08-23 23:30:00,2.28635,2.28719,2.28607,2.28629,181200000.0
2005-08-23 23:35:00,2.28628,2.2869,2.2855,2.28653,182700000.0
2005-08-23 23:40:00,2.28706,2.28717,2.28586,2.28606,224600000.0
2005-08-23 23:45:00,2.28625,2.28725,2.28624,2.28626,195100000.0
2005-08-23 23:50:00,2.28598,2.28729,2.28584,2.28721,198500000.0
2005-08-23 23:55:00,2.28675,2.28724,2.28585,2.286,176300000.0
2005-08-24 00:00:00,2.28573,2.28652,2.28573,2.28593,221100000.0
2005-08-24 00:05:00,2.28566,2.28644,2.28563,2.2864,220699998.0
2005-08-24 00:10:00,2.28658,2.28704,2.28612,2.28616,182200000.0
2005-08-24 00:15:00,2.28623,2.28677,2.28577,2.28594,221900001.0
2005-08-24 00:20:00,2.28583,2.28669,2.28576,2.28587,204600000.0
2005-08-24 00:25:00,2.28598,2.28665,2.2856,2.28571,216200000.0
2005-08-24 00:30:00,2.28577,2.28657,2.28549,2.28591,167700001.0
2005-08-24 00:35:00,2.28622,2.28641,2.28525,2.28568,207100001.0
2005-08-24 00:40:00,2.286,2.28615,2.28515,2.28594,187900000.0
2005-08-24 00:45:00,2.28588,2.28634,2.28503,2.28553,216600000.0
2005-08-24 00:50:00,2.28586,2.2863,2.28527,2.28542,253700000.0
2005-08-24 00:55:00,2.28572,2.28659,2.28561,2.28574,206100000.0
2005-08-24 01:00:00,2.28617,2.2865,2.28529,2.28553,178200000.0
2005-08-24 01:05:00,2.28571,2.28667,2.28543,2.28589,186400000.0
2005-08-24 01:10:00,2.2867,2.28721,2.28623,2.28677,183100000.0
2005-08-24 01:15:00,2.28682,2.28732,2.28623,2.28722,230700000.0
2005-08-24 01:20:00,2.28692,2.28758,2.28643,2.2869,187400000.0
2005-08-24 01:25:00,2.28688,2.28771,2.28668,2.28708,227700001.0
2005-08-24 01:30:00,2.28647,2.28776,2.28647,2.28741,219500000.0
2005-08-24 01:35:00,2.2875,2.28772,2.28697,2.2871,192400000.0
2005-08-24 01:40:00,2.28721,2.28807,2.28705,2.28773,163700000.0
2005-08-24 01:45:00,2.28797,2.28816,2.28702,2.28739,194600000.0
2005-08-24 01:50:00,2.2873,2.28801,2.28679,2.28695,202700000.0
2005-08-24 01:55:00,2.28726,2.28804,2.28678,2.28678,174600000.0
2005-08-24 02:00:00,2.28723,2.28877,2.28716,2.28871,162500000.0
2005-08-24 02:05:00,2.28826,2.28938,2.28815,2.28881,202199999.0
2005-08-24 02:10:00,2.28895,2.28918,2.28687,2.28689,166700000.0
2005-08-24 02:15:00,2.28807,2.28841,2.28713,2.28738,169200000.0
2005-08-24 02:20:00,2.28755,2.28865,2.28743,2.28792,150400000.0
2005-08-24 02:25:00,2.28783,2.28929,2.2877,2.28836,170100001.0
2005-08-24 02:30:00,2.28883,2.28958,2.2885,2.28926,232000000.0
2005-08-24 02:35:00,2.28931,2.28966,2.28842,2.28929,147600000.0
2005-08-24 02:40:00,2.2896,2.28998,2.2889,2.28935,179300000.0
2005-08-24 02:45:00,2.28896,2.28979,2.28878,2.28964,184900000.0
2005-08-24 02:50:00,2.28945,2.29002,2.28866,2.28958,170700001.0
2005-08-24 02:55:00,2.28948,2.28964,2.28806,2.28881,181100000.0
2005-08-24 03:00:00,2.28857,2.28992,2.28857,2.2897,172700000.0
2005-08-24 03:05:00,2.28974,2.29027,2.28906,2.2897,161500000.0
2005-08-24 03:10:00,2.28945,2.29013,2.28896,2.29,223300000.0
2005-08-24 03:15:00,2.28957,2.2902,2.28906,2.28943,174400000.0
2005-08-24 03:20:00,2.28954,2.28997,2.28881,2.28915,201300001.0
2005-08-24 03:25:00,2.28912,2.28955,2.28863,2.28874,163800000.0
2005-08-24 03:30:00,2.28833,2.28981,2.28833,2.28981,160100000.0
2005-08-24 03:35:00,2.28992,2.28992,2.2888,2.2896,188100000.0
2005-08-24 03:40:00,2.2894,2.28955,2.28765,2.28814,197999999.0
2005-08-24 03:45:00,2.28853,2.28914,2.28773,2.28893,199500001.0
2005-08-24 03:50:00,2.28881,2.28913,2.28807,2.28845,150700000.0
2005-08-24 03:55:00,2.28842,2.28895,2.28784,2.28835,242800000.0
2005-08-24 04:00:00,2.28819,2.28853,2.28705,2.28777,202800000.0
2005-08-24 04:05:00,2.28782,2.28806,2.28698,2.2871,250799998.0
2005-08-24 04:10:00,2.28702,2.28799,2.28683,2.28753,163800000.0
2005-08-24 04:15:00,2.2873,2.2874,2.28556,2.28561,186199999.0
2005-08-24 04:20:00,2.28587,2.28587,2.28272,2.28279,191800000.0
2005-08-24 04:25:00,2.28315,2.28423,2.28278,2.28367,237600000.0
2005-08-24 04:30:00,2.28382,2.28399,2.28275,2.28359,214800000.0
2005-08-24 04:35:00,2.28375,2.28375,2.2828,2.28336,238099998.0
2005-08-24 04:40:00,2.28341,2.28384,2.28282,2.28384,175200000.0
2005-08-24 04:45:00,2.2841,2.2841,2.2829,2.28312,192500000.0
2005-08-24 04:50:00,2.28397,2.28426,2.28334,2.28357,194700000.0
2005-08-24 04:55:00,2.28341,2.28436,2.28309,2.28403,213500001.0
2005-08-24 05:00:00,2.28372,2.28439,2.28347,2.28426,153800000.0
2005-08-24 05:05:00,2.2841,2.28429,2.28318,2.28373,196799999.0
2005-08-24 05:10:00,2.2837,2.28404,2.28304,2.28339,226100000.0
2005-08-24 05:15:00,2.28323,2.28405,2.2831,2.2835,191600000.0
2005-08-24 05:20:00,2.28361,2.28425,2.2833,2.28394,156500000.0
2005-08-24 05:25:00,2.2837,2.28433,2.2835,2.28432,161400000.0
2005-08-24 05:30:00,2.28452,2.2846,2.28341,2.28341,174300000.0
2005-08-24 05:35:00,2.2837,2.28421,2.28329,2.28355,169000000.0
2005-08-24 05:40:00,2.28322,2.28436,2.28322,2.2836,177000000.0
2005-08-24 05:45:00,2.28341,2.2844,2.28314,2.28418,179700000.0
2005-08-24 05:50:00,2.28445,2.28451,2.28242,2.28274,198999999.0
2005-08-24 05:55:00,2.28323,2.28345,2.2821,2.28327,170300000.0
2005-08-24 06:00:00,2.28309,2.28415,2.28235,2.28397,177800000.0
2005-08-24 06:05:00,2.28329,2.28457,2.28306,2.2844,153300000.0
2005-08-24 06:10:00,2.28395,2.28461,2.28291,2.28384,193700000.0
2005-08-24 06:15:00,2.28395,2.28458,2.28335,2.28398,206100000.0
2005-08-24 06:20:00,2.28397,2.28434,2.28343,2.28434,173400000.0
2005-08-24 06:25:00,2.284,2.28456,2.28335,2.28378,190999999.0
2005-08-24 06:30:00,2.28415,2.28431,2.28291,2.28298,209899999.0
2005-08-24 06:35:00,2.28367,2.28694,2.28341,2.28682,246000001.0
2005-08-24 06:40:00,2.28659,2.28732,2.28597,2.28682,192100001.0
2005-08-24 06:45:00,2.2869,2.2878,2.28653,2.28675,217400000.0
2005-08-24 06:50:00,2.28698,2.28744,2.28613,2.28741,199500001.0
2005-08-24 06:55:00,2.28735,2.28769,2.28668,2.28726,208200000.0
2005-08-24 07:00:00,2.2875,2.28814,2.28678,2.28759,222400000.0
2005-08-24 07:05:00,2.2878,2.28844,2.28744,2.28747,194700000.0
2005-08-24 07:10:00,2.28795,2.28839,2.28722,2.28776,172600000.0
2005-08-24 07:15:00,2.28789,2.28789,2.28627,2.28737,192400001.0
2005-08-24 07:20:00,2.28744,2.28861,2.28728,2.28847,170100000.0
2005-08-24 07:25:00,2.28826,2.28867,2.28766,2.28778,186100000.0
2005-08-24 07:30:00,2.28857,2.28959,2.28793,2.28895,198500000.0
2005-08-24 07:35:00,2.28909,2.28942,2.28801,2.28871,195300000.0
2005-08-24 07:40:00,2.28872,2.28889,2.28752,2.28802,154300000.0
2005-08-24 07:45:00,2.28778,2.28859,2.28743,2.28774,167900000.0
2005-08-24 07:50:00,2.28803,2.28881,2.28787,2.28816,175499999.0
2005-08-24 07:55:00,2.2883,2.2885,2.28756,2.28816,167600000.0
2005-08-24 08:00:00,2.28819,2.28859,2.28764,2.28846,172600001.0
2005-08-24 08:05:00,2.28822,2.28879,2.28772,2.28864,204600000.0
2005-08-24 08:10:00,2.28852,2.2891,2.28773,2.28808,185000000.0
2005-08-24 08:15:00,2.2881,2.28894,2.28758,2.28828,259200001.0
2005-08-24 08:20:00,2.28785,2.28844,2.28739,2.28829,187399999.0
2005-08-24 08:25:00,2.28817,2.28874,2.28783,2.28842,178700000.0
2005-08-24 08:30:00,2.28833,2.28895,2.28785,2.28835,158100000.0
2005-08-24 08:35:00,2.28833,2.28967,2.28814,2.28904,176600000.0
2005-08-24 08:40:00,2.28948,2.2906,2.2893,2.28978,225999999.0
2005-08-24 08:45:00,2.29044,2.2908,2.28982,2.29012,197700000.0
2005-08-24 08:50:00,2.29011,2.29083,2.2897,2.29031,162900000.0
2005-08-24 08:55:00,2.29054,2.29055,2.28942,2.2896,216799998.0
2005-08-24 09:00:00,2.29023,2.29142,2.28971,2.29098,197200000.0
2005-08-24 09:05:00,2.2907,2.2907,2.28958,2.29025,147100000.0
2005-08-24 09:10:00,2.2905,2.29112,2.28988,2.28996,184700000.0
2005-08-24 09:15:00,2.28988,2.29124,2.28978,2.29107,200400000.0
2005-08-24 09:20:00,2.29112,2.29136,2.29001,2.29027,212000000.0
2005-08-24 09:25:00,2.29027,2.2909,2.28937,2.28964,111300000.0
2005-08-24 09:30:00,2.28999,2.29012,2.28904,2.28964,222700000.0
2005-08-24 09:35:00,2.28992,2.2901,2.28902,2.29,199300000.0
2005-08-24 09:40:00,2.28972,2.29027,2.28885,2.29017,210000000.0
2005-08-24 09:45:00,2.29029,2.29044,2.28929,2.28951,224500001.0
2005-08-24 09:50:00,2.28993,2.29102,2.2886,2.28913,202900000.0
2005-08-24 09:55:00,2.28949,2.28958,2.28754,2.2876,152200000.0
2005-08-24 10:00:00,2.28787,2.28844,2.28717,2.28775,162100001.0
2005-08-24 10:05:00,2.28785,2.28785,2.28641,2.28748,151600000.0
2005-08-24 10:10:00,2.28765,2.28788,2.28708,2.28741,183300000.0
2005-08-24 10:15:00,2.28752,2.28795,2.28711,2.2877,156800000.0
2005-08-24 10:20:00,2.28779,2.28818,2.28735,2.28771,192300000.0
2005-08-24 10:25:00,2.28764,2.28806,2.28753,2.28803,165700000.0
2005-08-24 10:30:00,2.28783,2.28888,2.2878,2.28859,198200000.0
2005-08-24 10:35:00,2.28846,2.28867,2.28725,2.28803,191499999.0
2005-08-24 10:40:00,2.28801,2.28893,2.28743,2.28809,215200000.0
2005-08-24 10:45:00,2.28802,2.28869,2.2876,2.28834,182600000.0
2005-08-24 10:50:00,2.28825,2.28825,2.28733,2.2878,193600000.0
2005-08-24 10:55:00,2.28802,2.28803,2.28624,2.28698,242600001.0
2005-08-24 11:00:00,2.28656,2.28736,2.28602,2.28665,192500000.0
2005-08-24 11:05:00,2.28662,2.28737,2.28619,2.28644,168300000.0
2005-08-24 11:10:00,2.28622,2.28699,2.28562,2.28614,180000000.0
2005-08-24 11:15:00,2.28622,2.28644,2.2854,2.2861,185200000.0
2005-08-24 11:20:00,2.2859,2.28676,2.2855,2.2857,213600000.0
2005-08-24 11:25:00,2.28645,2.28652,2.28547,2.28611,184100000.0
2005-08-24 11:30:00,2.2861,2.28652,2.28526,2.28633,198100000.0
2005-08-24 11:35:00,2.2863,2.28795,2.2861,2.28789,210600000.0
2005-08-24 11:40:00,2.28728,2.28753,2.28658,2.28738,176000000.0
2005-08-24 11:45:00,2.28753,2.28819,2.28673,2.28699,166699999.0
2005-08-24 11:50:00,2.287,2.28734,2.28633,2.28664,165300000.0
2005-08-24 11:55:00,2.28672,2.28701,2.28622,2.28666,219899998.0
2005-08-24 12:00:00,2.28588,2.28623,2.28428,2.28428,191300000.0
2005-08-24 12:05:00,2.28438,2.28438,2.28327,2.28387,189900000.0
2005-08-24 12:10:00,2.28415,2.28423,2.28317,2.28372,196000000.0
2005-08-24 12:15:00,2.28413,2.28452,2.28265,2.28336,234400000.0
2005-08-24 12:20:00,2.2833,2.28387,2.28269,2.28374,143100000.0
2005-08-24 12:25:00,2.28325,2.28411,2.28268,2.28356,183800000.0
2005-08-24 12:30:00,2.28343,2.28407,2.28309,2.28359,147100000.0
2005-08-24 12:35:00,2.2842,2.28451,2.28319,2.28345,196500000.0
2005-08-24 12:40:00,2.28399,2.28401,2.28286,2.2835,216500000.0
2005-08-24 12:45:00,2.28345,2.28457,2.28307,2.28363,222100000.0
2005-08-24 12:50:00,2.28385,2.28433,2.28287,2.28425,196500000.0
2005-08-24 12:55:00,2.28408,2.28474,2.28373,2.2846,183800000.0
2005-08-24 13:00:00,2.28459,2.28462,2.28347,2.28387,161500000.0
2005-08-24 13:05:00,2.28383,2.28406,2.28326,2.28369,172300000.0
2005-08-24 13:10:00,2.28397,2.28453,2.2831,2.28369,182700000.0
2005-08-24 13:15:00,2.28331,2.28454,2.28325,2.284,141600000.0
2005-08-24 13:20:00,2.28435,2.28559,2.28422,2.28491,166300000.0
2005-08-24 13:25:00,2.28487,2.28501,2.28404,2.28465,228500000.0
2005-08-24 13:30:00,2.2849,2.28556,2.28444,2.28449,181400000.0
2005-08-24 13:35:00,2.28425,2.2855,2.28405,2.28443,202300000.0
2005-08-24 13:40:00,2.2848,2.28547,2.28422,2.28433,173000000.0
2005-08-24 13:45:00,2.28407,2.28515,2.28375,2.28467,193200000.0
2005-08-24 13:50:00,2.28464,2.2855,2.28389,2.28446,160700000.0
2005-08-24 13:55:00,2.28423,2.28438,2.28346,2.28368,187400000.0
2005-08-24 14:00:00,2.28338,2.28457,2.28318,2.28436,165999999.0
2005-08-24 14:05:00,2.28388,2.28422,2.28276,2.28364,166900000.0
2005-08-24 14:10:00,2.28417,2.28458,2.28311,2.28433,191300000.0
2005-08-24 14:15:00,2.28425,2.28466,2.28339,2.2843,194500000.0
2005-08-24 14:20:00,2.2845,2.2845,2.28332,2.28334,153900000.0
2005-08-24 14:25:00,2.2838,2.28479,2.28351,2.28447,200400000.0
2005-08-24 14:30:00,2.28447,2.28451,2.28167,2.28184,200900000.0
2005-08-24 14:35:00,2.28133,2.28188,2.28005,2.28146,188100000.0
2005-08-24 14:40:00,2.28136,2.282,2.28011,2.28101,176600000.0
2005-08-24 14:45:00,2.28064,2.28134,2.28,2.28134,188700000.0
2005-08-24 14:50:00,2.28103,2.28215,2.28095,2.28165,224100000.0
2005-08-24 14:55:00,2.28143,2.28195,2.28046,2.28099,173700000.0
2005-08-24 15:00:00,2.28072,2.28079,2.27676,2.2772,162800000.0
2005-08-24 15:05:00,2.27738,2.27792,2.27646,2.27786,182799999.0
2005-08-24 15:10:00,2.27765,2.27827,2.27738,2.27764,182000000.0
2005-08-24 15:15:00,2.2775,2.27805,2.2769,2.27786,181900000.0
2005-08-24 15:20:00,2.27767,2.27866,2.27702,2.27852,163700000.0
2005-08-24 15:25:00,2.27882,2.2795,2.27851,2.27939,180700001.0
2005-08-24 15:30:00,2.27925,2.28015,2.27863,2.27971,200000000.0
2005-08-24 15:35:00,2.2794,2.27955,2.27886,2.27908,199600000.0
2005-08-24 15:40:00,2.27929,2.27953,2.27879,2.2792,163900000.0
2005-08-24 15:45:00,2.2791,2.27916,2.2782,2.2782,241200000.0
2005-08-24 15:50:00,2.27829,2.27896,2.27823,2.2786,162500000.0
2005-08-24 15:55:00,2.27876,2.27897,2.27809,2.27809,158300000.0
2005-08-24 16:00:00,2.27817,2.27921,2.27802,2.27846,229300000.0
2005-08-24 16:05:00,2.27885,2.27886,2.27758,2.27806,191900000.0
2005-08-24 16:10:00,2.27775,2.27862,2.27721,2.27816,189100001.0
2005-08-24 16:15:00,2.27826,2.27826,2.27626,2.27665,154500000.0
2005-08-24 16:20:00,2.27673,2.2771,2.27607,2.27677,182700001.0
2005-08-24 16:25:00,2.27699,2.27745,2.27628,2.2763,180200000.0
2005-08-24 16:30:00,2.27732,2.2776,2.27639,2.2773,164900000.0
2005-08-24 16:35:00,2.27727,2.27804,2.27701,2.27755,205700000.0
2005-08-24 16:40:00,2.27765,2.27787,2.2766,2.27729,219200000.0
2005-08-24 16:45:00,2.27707,2.27784,2.27644,2.27701,214400000.0
2005-08-24 16:50:00,2.27739,2.27791,2.2767,2.27755,235800001.0
2005-08-24 16:55:00,2.27782,2.2789,2.27737,2.27828,260499997.0
2005-08-24 17:00:00,2.27792,2.27831,2.27691,2.27713,233600001.0
2005-08-24 17:05:00,2.2771,2.27763,2.27654,2.27742,178000000.0
2005-08-24 17:10:00,2.27767,2.27802,2.27559,2.27689,233699999.0
2005-08-24 17:15:00,2.27668,2.27766,2.27651,2.27738,197800000.0
2005-08-24 17:20:00,2.27698,2.27807,2.27681,2.27797,183900000.0
2005-08-24 17:25:00,2.27807,2.27831,2.27726,2.27811,216400000.0
2005-08-24 17:30:00,2.27797,2.27894,2.27696,2.27846,187400000.0
2005-08-24 17:35:00,2.27875,2.27899,2.27735,2.27779,187000001.0
2005-08-24 17:40:00,2.27812,2.27857,2.27751,2.27783,196299999.0
2005-08-24 17:45:00,2.2777,2.27839,2.27736,2.27759,162000000.0
2005-08-24 17:50:00,2.2779,2.27832,2.27705,2.27759,187500000.0
2005-08-24 17:55:00,2.27805,2.27808,2.277,2.2776,174800000.0
2005-08-24 18:00:00,2.27774,2.27828,2.27686,2.27731,1490400002.0
2005-08-24 18:05:00,2.27742,2.27842,2.27664,2.27786,1714099999.0
2005-08-24 18:10:00,2.27782,2.27796,2.27689,2.27732,1207900001.0
2005-08-24 18:15:00,2.27746,2.27786,2.27609,2.27772,1357100000.0
2005-08-24 18:20:00,2.27763,2.27801,2.27666,2.27718,1280300000.0
2005-08-24 18:25:00,2.27737,2.27765,2.27639,2.2773,1417300001.0
2005-08-24 18:30:00,2.27708,2.27781,2.2764,2.27699,1214700003.0
2005-08-24 18:35:00,2.27697,2.27766,2.27648,2.27659,628200000.0
2005-08-24 18:40:00,2.27722,2.2776,2.27613,2.27703,665499999.0
2005-08-24 18:45:00,2.27715,2.27772,2.2765,2.27744,296400000.0
2005-08-24 18:50:00,2.27716,2.27808,2.27704,2.27755,609700000.0
2005-08-24 18:55:00,2.27773,2.27773,2.27593,2.27593,747800000.0
2005-08-24 19:00:00,2.27664,2.27693,2.27576,2.27677,397100000.0
2005-08-24 19:05:00,2.27674,2.27694,2.27595,2.27622,795399999.0
2005-08-24 19:10:00,2.27675,2.27707,2.27538,2.27596,414400000.0
2005-08-24 19:15:00,2.27597,2.27712,2.27573,2.27629,417100000.0
2005-08-24 19:20:00,2.27637,2.27709,2.27568,2.27623,561999999.0
2005-08-24 19:25:00,2.27623,2.2767,2.27528,2.27603,580100000.0
2005-08-24 19:30:00,2.27623,2.27652,2.27445,2.27539,573099999.0
2005-08-24 19:35:00,2.27511,2.27624,2.27475,2.27624,387300000.0
2005-08-24 19:40:00,2.276,2.27634,2.27504,2.27578,398400000.0
2005-08-24 19:45:00,2.27548,2.27646,2.27525,2.27575,361200000.0
2005-08-24 19:50:00,2.27596,2.27656,2.27547,2.27605,318200000.0
2005-08-24 19:55:00,2.27616,2.27654,2.27546,2.27643,451100000.0
2005-08-24 20:00:00,2.27611,2.27689,2.27604,2.27642,288900000.0
2005-08-24 20:05:00,2.27573,2.27708,2.27573,2.27599,263900000.0
2005-08-24 20:10:00,2.27624,2.27747,2.27615,2.2771,471700000.0
2005-08-24 20:15:00,2.27707,2.27753,2.27645,2.27708,688899999.0
2005-08-24 20:20:00,2.27737,2.27781,2.27685,2.27724,655699997.0
2005-08-24 20:25:00,2.27718,2.27771,2.2763,2.27731,880800001.0
2005-08-24 20:30:00,2.27717,2.27766,2.27634,2.27702,1113399999.0
2005-08-24 20:35:00,2.27728,2.27766,2.27661,2.27715,546400000.0
2005-08-24 20:40:00,2.2773,2.27792,2.27652,2.27739,681199999.0
2005-08-24 20:45:00,2.27751,2.27801,2.27597,2.2777,511000000.0
2005-08-24 20:50:00,2.27739,2.27774,2.27667,2.27711,803900000.0
2005-08-24 20:55:00,2.27689,2.27771,2.27623,2.27714,1070599998.0
2005-08-24 21:00:00,2.27707,2.2777,2.27621,2.27649,824399998.0
2005-08-24 21:05:00,2.27645,2.2769,2.27574,2.27653,267400001.0
2005-08-24 21:10:00,2.2763,2.27704,2.27592,2.27661,510400001.0
2005-08-24 21:15:00,2.27652,2.27658,2.2754,2.27585,599500000.0
2005-08-24 21:20:00,2.2761,2.27679,2.27548,2.27592,724400000.0
2005-08-24 21:25:00,2.27663,2.27694,2.27554,2.27655,324899999.0
2005-08-24 21:30:00,2.27642,2.27675,2.27567,2.27612,436300000.0
2005-08-24 21:35:00,2.27608,2.27665,2.27551,2.27572,268600001.0
2005-08-24 21:40:00,2.27615,2.27644,2.27524,2.27609,363800000.0
2005-08-24 21:45:00,2.27594,2.27673,2.2755,2.27652,472400000.0
2005-08-24 21:50:00,2.27613,2.27677,2.2758,2.27653,252000000.0
2005-08-24 21:55:00,2.2766,2.27708,2.2761,2.27634,423700000.0
2005-08-24 22:00:00,2.27673,2.27719,2.27631,2.277,354700000.0
2005-08-24 22:05:00,2.27721,2.27743,2.27627,2.27733,193000000.0
2005-08-24 22:10:00,2.27703,2.27744,2.27654,2.27691,236200000.0
2005-08-24 22:15:00,2.27676,2.27721,2.27634,2.27676,368800000.0
2005-08-24 22:20:00,2.27681,2.27733,2.27646,2.27706,301300000.0
2005-08-24 22:25:00,2.27712,2.27728,2.27616,2.27659,320900000.0
2005-08-24 22:30:00,2.27631,2.27694,2.27577,2.27618,310399999.0
2005-08-24 22:35:00,2.27602,2.27708,2.27575,2.27678,202800001.0
2005-08-24 22:40:00,2.27661,2.2771,2.27617,2.27635,341499999.0
2005-08-24 22:45:00,2.27632,2.27701,2.27589,2.27672,361000000.0
2005-08-24 22:50:00,2.27694,2.27694,2.27566,2.27582,230100000.0
2005-08-24 22:55:00,2.27624,2.27717,2.27592,2.27649,184300000.0
2005-08-24 23:00:00,2.27664,2.27711,2.2762,2.2765,194699999.0
2005-08-24 23:05:00,2.27654,2.27674,2.27565,2.2764,198300000.0
2005-08-24 23:10:00,2.27604,2.27689,2.27579,2.27625,167200000.0
2005-08-24 23:15:00,2.27622,2.27724,2.27586,2.27724,165800000.0
2005-08-24 23:20:00,2.27708,2.27708,2.27624,2.27679,146200000.0
2005-08-24 23:25:00,2.27672,2.2769,2.27568,2.27636,163600000.0
2005-08-24 23:30:00,2.27573,2.27642,2.27538,2.27641,175200000.0
2005-08-24 23:35:00,2.27642,2.27658,2.27551,2.27623,219200000.0
2005-08-24 23:40:00,2.27605,2.27627,2.27517,2.27542,185500000.0
2005-08-24 23:45:00,2.27549,2.27582,2.2745,2.27532,192400000.0
2005-08-24 23:50:00,2.2753,2.27578,2.27502,2.27525,167800000.0
2005-08-24 23:55:00,2.2754,2.27561,2.27483,2.27553,207500000.0
2005-08-25 00:00:00,2.27571,2.27588,2.27484,2.27498,195000000.0
2005-08-25 00:05:00,2.27554,2.27592,2.27494,2.2755,178100001.0
2005-08-25 00:10:00,2.2755,2.27583,2.27492,2.27503,233700001.0
2005-08-25 00:15:00,2.27508,2.27578,2.27493,2.27535,174000000.0
2005-08-25 00:20:00,2.27538,2.27579,2.27449,2.27548,192700000.0
2005-08-25 00:25:00,2.27543,2.27587,2.2748,2.27555,217900001.0
2005-08-25 00:30:00,2.27532,2.27568,2.27448,2.27518,214400000.0
2005-08-25 00:35:00,2.27543,2.27574,2.2747,2.27499,207100000.0
2005-08-25 00:40:00,2.27532,2.27559,2.27456,2.27496,172500000.0
2005-08-25 00:45:00,2.27492,2.27572,2.27441,2.2751,184500000.0
2005-08-25 00:50:00,2.27545,2.27545,2.27454,2.27467,155200000.0
2005-08-25 00:55:00,2.27449,2.27491,2.2742,2.27441,151700000.0
2005-08-25 01:00:00,2.2748,2.27552,2.27435,2.2749,165000000.0
2005-08-25 01:05:00,2.27488,2.27527,2.27364,2.27469,182200000.0
2005-08-25 01:10:00,2.27517,2.27566,2.27387,2.27523,187700000.0
2005-08-25 01:15:00,2.275,2.27606,2.27376,2.27509,219200000.0
2005-08-25 01:20:00,2.27509,2.27512,2.27276,2.27453,245900000.0
2005-08-25 01:25:00,2.27457,2.27559,2.27392,2.2752,214800001.0
2005-08-25 01:30:00,2.27488,2.27605,2.27415,2.275,233600001.0
2005-08-25 01:35:00,2.27442,2.27537,2.27388,2.27491,222700000.0
2005-08-25 01:40:00,2.2751,2.2751,2.27345,2.27453,175400000.0
2005-08-25 01:45:00,2.27425,2.27512,2.27387,2.27387,171100000.0
2005-08-25 01:50:00,2.27442,2.27499,2.27385,2.27419,165000000.0
2005-08-25 01:55:00,2.27446,2.27544,2.27403,2.27465,165700000.0
2005-08-25 02:00:00,2.27509,2.27544,2.27321,2.27417,185400000.0
2005-08-25 02:05:00,2.27425,2.27463,2.27299,2.27458,204400000.0
2005-08-25 02:10:00,2.27415,2.27514,2.27333,2.27392,195600000.0
2005-08-25 02:15:00,2.27388,2.27471,2.27348,2.27424,225400000.0
2005-08-25 02:20:00,2.2744,2.27459,2.27332,2.27435,197000000.0
2005-08-25 02:25:00,2.27395,2.27449,2.27282,2.27329,176700000.0
2005-08-25 02:30:00,2.27365,2.274,2.27282,2.27288,186400000.0
2005-08-25 02:35:00,2.2731,2.27348,2.27235,2.27305,207200000.0
2005-08-25 02:40:00,2.27295,2.2733,2.27192,2.27278,162700000.0
2005-08-25 02:45:00,2.2729,2.27339,2.27216,2.27339,185899999.0
2005-08-25 02:50:00,2.27309,2.2733,2.27199,2.27248,173199999.0
2005-08-25 02:55:00,2.27267,2.27315,2.27092,2.27157,200599998.0
2005-08-25 03:00:00,2.2723,2.27295,2.27153,2.27267,147100000.0
2005-08-25 03:05:00,2.2722,2.27324,2.27159,2.27309,140500000.0
2005-08-25 03:10:00,2.273,2.27369,2.27237,2.27273,211699999.0
2005-08-25 03:15:00,2.27263,2.27372,2.27204,2.27262,130500000.0
2005-08-25 03:20:00,2.2733,2.27344,2.27162,2.27228,190800000.0
2005-08-25 03:25:00,2.27233,2.27339,2.27159,2.27291,154000000.0
2005-08-25 03:30:00,2.27234,2.27319,2.27168,2.27237,204300000.0
2005-08-25 03:35:00,2.27222,2.27318,2.27065,2.27219,169600000.0
2005-08-25 03:40:00,2.27264,2.27306,2.27176,2.27229,196099999.0
2005-08-25 03:45:00,2.27237,2.27319,2.27114,2.27207,210800000.0
2005-08-25 03:50:00,2.2717,2.27293,2.27137,2.27274,168600000.0
2005-08-25 03:55:00,2.27193,2.27271,2.27179,2.27225,228700000.0
2005-08-25 04:00:00,2.27193,2.27264,2.27139,2.27236,199900000.0
2005-08-25 04:05:00,2.27192,2.27277,2.27127,2.27245,252100000.0
2005-08-25 04:10:00,2.27223,2.27414,2.27137,2.27399,179200000.0
2005-08-25 04:15:00,2.27384,2.2752,2.27348,2.27487,225700000.0
2005-08-25 04:20:00,2.27507,2.27525,2.27398,2.27455,219900000.0
2005-08-25 04:25:00,2.27448,2.27503,2.27368,2.27466,178000000.0
2005-08-25 04:30:00,2.27436,2.27508,2.27352,2.27466,229999999.0
2005-08-25 04:35:00,2.27435,2.27589,2.27361,2.27573,222900000.0
2005-08-25 04:40:00,2.27515,2.27557,2.27374,2.27462,180400000.0
2005-08-25 04:45:00,2.27465,2.27513,2.27365,2.27467,179200000.0
2005-08-25 04:50:00,2.27506,2.27537,2.27319,2.27487,228800000.0
2005-08-25 04:55:00,2.27522,2.27653,2.27389,2.27565,215500000.0
2005-08-25 05:00:00,2.27528,2.2763,2.27462,2.27566,191400001.0
2005-08-25 05:05:00,2.27612,2.27629,2.27445,2.27597,196700000.0
2005-08-25 05:10:00,2.2756,2.27617,2.27474,2.27527,217500000.0
2005-08-25 05:15:00,2.27485,2.27566,2.27419,2.27566,250700001.0
2005-08-25 05:20:00,2.27472,2.27526,2.27388,2.27472,206800000.0
2005-08-25 05:25:00,2.27492,2.27608,2.27439,2.27542,198200000.0
2005-08-25 05:30:00,2.27562,2.27578,2.27455,2.27538,205300000.0
2005-08-25 05:35:00,2.2756,2.27602,2.27487,2.27545,180600000.0
2005-08-25 05:40:00,2.27482,2.27606,2.27458,2.27545,201700000.0
2005-08-25 05:45:00,2.27557,2.27564,2.2743,2.27448,198300001.0
2005-08-25 05:50:00,2.27502,2.27508,2.27323,2.27498,156400000.0
2005-08-25 05:55:00,2.27485,2.2749,2.27371,2.27399,130900000.0
2005-08-25 06:00:00,2.27423,2.27495,2.27353,2.27423,169000000.0
2005-08-25 06:05:00,2.27393,2.2756,2.27333,2.27401,183800000.0
2005-08-25 06:10:00,2.27353,2.27465,2.27273,2.27419,187300000.0
2005-08-25 06:15:00,2.27405,2.27427,2.27213,2.27301,254400000.0
2005-08-25 06:20:00,2.27307,2.2735,2.2722,2.27334,178000000.0
2005-08-25 06:25:00,2.27344,2.27351,2.2721,2.27295,200900000.0
2005-08-25 06:30:00,2.27298,2.27357,2.27205,2.27334,200800000.0
2005-08-25 06:35:00,2.27308,2.27363,2.27202,2.27287,195099999.0
2005-08-25 06:40:00,2.27322,2.27327,2.27196,2.27258,211400000.0
2005-08-25 06:45:00,2.27225,2.27352,2.27198,2.27247,185500000.0
2005-08-25 06:50:00,2.27278,2.27339,2.27163,2.2729,159100000.0
2005-08-25 06:55:00,2.27215,2.27373,2.27198,2.27292,248900001.0
2005-08-25 07:00:00,2.27304,2.27304,2.27174,2.27238,177400000.0
2005-08-25 07:05:00,2.27279,2.27321,2.2718,2.27298,215600000.0
2005-08-25 07:10:00,2.27295,2.27351,2.27192,2.27299,223900000.0
2005-08-25 07:15:00,2.27352,2.27397,2.27262,2.27359,159300000.0
2005-08-25 07:20:00,2.27344,2.27413,2.27263,2.2733,177700000.0
2005-08-25 07:25:00,2.27347,2.27404,2.27228,2.27326,172100001.0
2005-08-25 07:30:00,2.2737,2.27465,2.27286,2.27446,206200000.0
2005-08-25 07:35:00,2.27408,2.27485,2.27346,2.27444,212500000.0
2005-08-25 07:40:00,2.27443,2.27524,2.27406,2.27513,162300000.0
2005-08-25 07:45:00,2.27517,2.27544,2.2742,2.27483,204400000.0
2005-08-25 07:50:00,2.27472,2.27542,2.27401,2.27521,160800000.0
2005-08-25 07:55:00,2.27535,2.27536,2.27375,2.27419,198900001.0
2005-08-25 08:00:00,2.27465,2.27465,2.27349,2.27407,223100000.0
2005-08-25 08:05:00,2.27381,2.27625,2.27354,2.27515,187300000.0
2005-08-25 08:10:00,2.27465,2.2755,2.27398,2.27473,176000000.0
2005-08-25 08:15:00,2.27545,2.27545,2.27426,2.27512,232600000.0
2005-08-25 08:20:00,2.27501,2.27619,2.27488,2.27586,149500000.0
2005-08-25 08:25:00,2.2758,2.27676,2.27567,2.2763,215800001.0
2005-08-25 08:30:00,2.27602,2.27615,2.27486,2.27577,212800000.0
2005-08-25 08:35:00,2.2756,2.27591,2.27497,2.27553,213300000.0
2005-08-25 08:40:00,2.27558,2.27596,2.27404,2.27438,160000000.0
2005-08-25 08:45:00,2.27425,2.27496,2.27372,2.27459,201200000.0
2005-08-25 08:50:00,2.27421,2.27473,2.27332,2.27428,229100001.0
2005-08-25 08:55:00,2.2745,2.27518,2.27359,2.27489,170700000.0
2005-08-25 09:00:00,2.27505,2.27541,2.2742,2.27521,147600000.0
2005-08-25 09:05:00,2.27503,2.27635,2.27454,2.27629,207099999.0
2005-08-25 09:10:00,2.27647,2.27654,2.27505,2.27602,185600000.0
2005-08-25 09:15:00,2.27508,2.27583,2.2744,2.27526,200800000.0
2005-08-25 09:20:00,2.27507,2.27558,2.2743,2.27499,188200000.0
2005-08-25 09:25:00,2.27474,2.275,2.27309,2.27383,149900000.0
2005-08-25 09:30:00,2.27411,2.27411,2.273,2.27317,166000000.0
2005-08-25 09:35:00,2.27311,2.27415,2.27261,2.27355,203300000.0
2005-08-25 09:40:00,2.27321,2.27432,2.27227,2.27342,185900000.0
2005-08-25 09:45:00,2.2735,2.2737,2.27216,2.27268,192700000.0
2005-08-25 09:50:00,2.27324,2.27334,2.27186,2.27259,193500000.0
2005-08-25 09:55:00,2.27213,2.27255,2.27136,2.27212,214300000.0
2005-08-25 10:00:00,2.27215,2.27337,2.27158,2.27248,218700000.0
2005-08-25 10:05:00,2.27257,2.27351,2.27215,2.27304,178000000.0
2005-08-25 10:10:00,2.27327,2.27347,2.27198,2.27293,192500000.0
2005-08-25 10:15:00,2.2736,2.2736,2.27206,2.27252,176700000.0
2005-08-25 10:20:00,2.27232,2.27266,2.27128,2.27236,188800000.0
2005-08-25 10:25:00,2.27175,2.27317,2.27142,2.27293,214099999.0
2005-08-25 10:30:00,2.27307,2.27307,2.27032,2.27078,196500000.0
2005-08-25 10:35:00,2.27053,2.27113,2.26994,2.27066,188000000.0
2005-08-25 10:40:00,2.27122,2.27162,2.26975,2.27029,229000000.0
2005-08-25 10:45:00,2.27025,2.27056,2.26862,2.26966,215100000.0
2005-08-25 10:50:00,2.26988,2.27019,2.26864,2.26864,220500000.0
2005-08-25 10:55:00,2.26938,2.27004,2.26885,2.26944,237500001.0
2005-08-25 11:00:00,2.26936,2.26973,2.2683,2.26958,165600000.0
2005-08-25 11:05:00,2.26948,2.27041,2.26858,2.27034,208000000.0
2005-08-25 11:10:00,2.26987,2.27106,2.2696,2.27056,190000000.0
2005-08-25 11:15:00,2.26985,2.2706,2.26928,2.26971,176700000.0
2005-08-25 11:20:00,2.26973,2.26995,2.26853,2.26934,187100000.0
2005-08-25 11:25:00,2.26948,2.27013,2.26876,2.26876,185900000.0
2005-08-25 11:30:00,2.2691,2.26982,2.26781,2.26958,189200000.0
2005-08-25 11:35:00,2.26962,2.26988,2.26824,2.26988,153000000.0
2005-08-25 11:40:00,2.27022,2.27032,2.26851,2.2697,189800000.0
2005-08-25 11:45:00,2.26975,2.27003,2.26859,2.26926,150400000.0
2005-08-25 11:50:00,2.26926,2.26948,2.2683,2.26914,158700000.0
2005-08-25 11:55:00,2.26936,2.2697,2.26847,2.2694,206900000.0
2005-08-25 12:00:00,2.26957,2.26968,2.26814,2.26858,189800000.0
2005-08-25 12:05:00,2.26882,2.269,2.26749,2.26781,143000000.0
2005-08-25 12:10:00,2.26819,2.26832,2.2668,2.26686,188000000.0
2005-08-25 12:15:00,2.26681,2.26739,2.2661,2.26737,169900000.0
2005-08-25 12:20:00,2.26736,2.26795,2.2669,2.26707,151600000.0
2005-08-25 12:25:00,2.26757,2.26757,2.26598,2.26678,241399999.0
2005-08-25 12:30:00,2.26704,2.26716,2.26624,2.26694,199800000.0
2005-08-25 12:35:00,2.26673,2.26718,2.26588,2.26692,209500000.0
2005-08-25 12:40:00,2.26672,2.26731,2.26562,2.26584,256599999.0
2005-08-25 12:45:00,2.26574,2.26598,2.26411,2.26566,199500000.0
2005-08-25 12:50:00,2.26575,2.26719,2.26542,2.26687,208700000.0
2005-08-25 12:55:00,2.2669,2.26744,2.26623,2.26693,179500000.0
2005-08-25 13:00:00,2.26658,2.26749,2.26609,2.26683,215000000.0
2005-08-25 13:05:00,2.26747,2.26759,2.26632,2.26696,222600000.0
2005-08-25 13:10:00,2.26665,2.26722,2.26569,2.26662,184900000.0
2005-08-25 13:15:00,2.2666,2.26708,2.26536,2.26708,167900000.0
2005-08-25 13:20:00,2.26679,2.26743,2.26617,2.2668,189199999.0
2005-08-25 13:25:00,2.26645,2.26672,2.26508,2.26629,177300000.0
2005-08-25 13:30:00,2.2665,2.26751,2.26534,2.26718,181800000.0
2005-08-25 13:35:00,2.26678,2.26767,2.26627,2.26747,237900000.0
2005-08-25 13:40:00,2.26805,2.26813,2.2666,2.26693,176700000.0
2005-08-25 13:45:00,2.26755,2.26797,2.26661,2.26789,201200001.0
2005-08-25 13:50:00,2.26819,2.2682,2.26678,2.26776,183800000.0
2005-08-25 13:55:00,2.26721,2.26849,2.26668,2.26771,187900000.0
2005-08-25 14:00:00,2.26785,2.26804,2.26675,2.26804,172800000.0
2005-08-25 14:05:00,2.2673,2.2687,2.26711,2.26827,165100000.0
2005-08-25 14:10:00,2.26827,2.26903,2.26737,2.26903,233100000.0
2005-08-25 14:15:00,2.26867,2.26898,2.26788,2.26886,189700000.0
2005-08-25 14:20:00,2.26887,2.26893,2.26742,2.26835,200800000.0
2005-08-25 14:25:00,2.2684,2.26897,2.26781,2.26844,220500000.0
2005-08-25 14:30:00,2.26823,2.26866,2.26731,2.26807,221900001.0
2005-08-25 14:35:00,2.26796,2.2686,2.26716,2.26853,193800000.0
2005-08-25 14:40:00,2.26852,2.26861,2.26733,2.2681,201300000.0
2005-08-25 14:45:00,2.26778,2.26819,2.26698,2.26742,184700000.0
2005-08-25 14:50:00,2.2674,2.26888,2.2674,2.26888,232900001.0
2005-08-25 14:55:00,2.26911,2.27017,2.26886,2.26983,208299999.0
2005-08-25 15:00:00,2.2699,2.26996,2.26873,2.26926,239899999.0
2005-08-25 15:05:00,2.2694,2.26987,2.26808,2.26977,214100002.0
2005-08-25 15:10:00,2.26935,2.27005,2.269,2.26984,153800000.0
2005-08-25 15:15:00,2.2698,2.27126,2.26783,2.26846,152400000.0
2005-08-25 15:20:00,2.2688,2.26995,2.26826,2.26904,130400000.0
2005-08-25 15:25:00,2.26934,2.26939,2.26801,2.26874,202600000.0
2005-08-25 15:30:00,2.26917,2.26925,2.26764,2.26847,166500000.0
2005-08-25 15:35:00,2.26786,2.26899,2.26741,2.26873,213600000.0
2005-08-25 15:40:00,2.2684,2.26887,2.26765,2.26821,204900000.0
2005-08-25 15:45:00,2.26806,2.26869,2.2675,2.26832,198200000.0
2005-08-25 15:50:00,2.26815,2.26885,2.26718,2.26719,179700000.0
2005-08-25 15:55:00,2.26738,2.26763,2.2657,2.26572,145200000.0
2005-08-25 16:00:00,2.26612,2.26814,2.26556,2.26814,190000000.0
2005-08-25 16:05:00,2.2677,2.26792,2.26634,2.2668,183900000.0
2005-08-25 16:10:00,2.26707,2.26719,2.26619,2.26672,238100001.0
2005-08-25 16:15:00,2.26682,2.26714,2.26597,2.26694,166100000.0
2005-08-25 16:20:00,2.26685,2.26777,2.26637,2.26761,160300000.0
2005-08-25 16:25:00,2.26787,2.268,2.26646,2.26722,175400000.0
2005-08-25 16:30:00,2.26777,2.26815,2.26698,2.26743,174700000.0
2005-08-25 16:35:00,2.26797,2.26832,2.2672,2.26767,205300000.0
2005-08-25 16:40:00,2.2686,2.26869,2.26765,2.26845,196500000.0
2005-08-25 16:45:00,2.26818,2.26907,2.26731,2.26832,162300001.0
2005-08-25 16:50:00,2.26835,2.26885,2.26765,2.26812,268899999.0
2005-08-25 16:55:00,2.26785,2.2684,2.26709,2.26781,166900000.0
2005-08-25 17:00:00,2.26788,2.26883,2.26723,2.26803,177300000.0
2005-08-25 17:05:00,2.26765,2.26912,2.26736,2.26884,188000000.0
2005-08-25 17:10:00,2.26917,2.26983,2.26869,2.26945,196700000.0
2005-08-25 17:15:00,2.26952,2.26959,2.26694,2.26783,167700000.0
2005-08-25 17:20:00,2.26748,2.26846,2.2653,2.26561,188400000.0
2005-08-25 17:25:00,2.2652,2.26583,2.2638,2.26435,122500000.0
2005-08-25 17:30:00,2.2635,2.26456,2.26339,2.26433,186300000.0
2005-08-25 17:35:00,2.26461,2.26461,2.26254,2.26279,234900000.0
2005-08-25 17:40:00,2.2623,2.26341,2.26175,2.26293,210400001.0
2005-08-25 17:45:00,2.26314,2.26452,2.26282,2.26424,180500000.0
2005-08-25 17:50:00,2.26378,2.26424,2.26308,2.26362,184300000.0
2005-08-25 17:55:00,2.26338,2.26443,2.26337,2.26419,144000001.0
2005-08-25 18:00:00,2.2647,2.26474,2.26285,2.26423,1537400001.0
2005-08-25 18:05:00,2.26419,2.26464,2.26339,2.26434,1724200000.0
2005-08-25 18:10:00,2.26413,2.2651,2.26291,2.26431,1252700000.0
2005-08-25 18:15:00,2.26442,2.26571,2.26401,2.26557,1354700000.0
2005-08-25 18:20:00,2.26544,2.26616,2.26457,2.26581,1160800000.0
2005-08-25 18:25:00,2.26571,2.26611,2.26483,2.26526,1324800000.0
2005-08-25 18:30:00,2.26576,2.26587,2.26436,2.26511,1276899999.0
2005-08-25 18:35:00,2.26498,2.26536,2.26378,2.26485,592100000.0
2005-08-25 18:40:00,2.26499,2.26533,2.26395,2.26459,681499999.0
2005-08-25 18:45:00,2.26476,2.26575,2.26381,2.26479,318400000.0
2005-08-25 18:50:00,2.26568,2.26684,2.26483,2.26606,633000001.0
2005-08-25 18:55:00,2.26603,2.26656,2.26478,2.26645,722999999.0
2005-08-25 19:00:00,2.26631,2.26647,2.26502,2.26576,466800000.0
2005-08-25 19:05:00,2.26591,2.26623,2.26502,2.2658,804100001.0
2005-08-25 19:10:00,2.26562,2.26625,2.26494,2.26548,456800000.0
2005-08-25 19:15:00,2.26542,2.2657,2.26444,2.26488,445100000.0
2005-08-25 19:20:00,2.26543,2.26577,2.26437,2.26539,574400000.0
2005-08-25 19:25:00,2.26553,2.26559,2.26417,2.26469,552500000.0
2005-08-25 19:30:00,2.26479,2.26512,2.26383,2.26473,530800000.0
2005-08-25 19:35:00,2.26493,2.2654,2.26408,2.26528,378100000.0
2005-08-25 19:40:00,2.26535,2.26615,2.26442,2.2651,427699999.0
2005-08-25 19:45:00,2.26525,2.26533,2.26375,2.26509,352900000.0
2005-08-25 19:50:00,2.26517,2.26541,2.26415,2.26471,323799999.0
2005-08-25 19:55:00,2.26458,2.2653,2.26362,2.265,390100000.0
2005-08-25 20:00:00,2.26552,2.26571,2.26452,2.26496,291900000.0
2005-08-25 20:05:00,2.26547,2.26547,2.26407,2.26468,226800001.0
2005-08-25 20:10:00,2.2648,2.26531,2.26375,2.26468,525900000.0
2005-08-25 20:15:00,2.26448,2.26474,2.26331,2.26428,598099997.0
2005-08-25 20:20:00,2.26454,2.26484,2.26352,2.26435,586699999.0
2005-08-25 20:25:00,2.26454,2.265,2.26334,2.26415,852799999.0
2005-08-25 20:30:00,2.26453,2.26509,2.26368,2.2647,1078099999.0
2005-08-25 20:35:00,2.26463,2.26494,2.26364,2.26458,490700000.0
2005-08-25 20:40:00,2.26445,2.26455,2.26291,2.26447,661100001.0
2005-08-25 20:45:00,2.26455,2.26462,2.26287,2.26368,599600000.0
2005-08-25 20:50:00,2.26377,2.26428,2.26264,2.26405,697000000.0
2005-08-25 20:55:00,2.26362,2.26468,2.26305,2.26433,1088099998.0
2005-08-25 21:00:00,2.26454,2.26468,2.26329,2.26426,810399999.0
2005-08-25 21:05:00,2.26447,2.26483,2.26333,2.26397,287999999.0
2005-08-25 21:10:00,2.2643,2.26435,2.26153,2.2635,564399999.0
2005-08-25 21:15:00,2.26335,2.26347,2.26152,2.26152,650600001.0
2005-08-25 21:20:00,2.2624,2.26338,2.26197,2.26293,781799999.0
2005-08-25 21:25:00,2.26281,2.26391,2.26254,2.26349,296900000.0
2005-08-25 21:30:00,2.26402,2.26413,2.2629,2.26361,417500000.0
2005-08-25 21:35:00,2.26328,2.26441,2.26302,2.26429,212300000.0
2005-08-25 21:40:00,2.26403,2.2643,2.26285,2.26285,394900000.0
2005-08-25 21:45:00,2.2628,2.26452,2.2628,2.26308,453900001.0
2005-08-25 21:50:00,2.26386,2.2649,2.26314,2.26451,288100000.0
2005-08-25 21:55:00,2.26497,2.26538,2.26387,2.26488,365300000.0
2005-08-25 22:00:00,2.26485,2.26537,2.26404,2.26475,287000000.0
2005-08-25 22:05:00,2.26382,2.2651,2.26357,2.26477,209300000.0
2005-08-25 22:10:00,2.2651,2.26531,2.26431,2.26511,220800000.0
2005-08-25 22:15:00,2.26498,2.26543,2.26379,2.26471,344000000.0
2005-08-25 22:20:00,2.26485,2.26622,2.26441,2.26576,303600000.0
2005-08-25 22:25:00,2.26523,2.26558,2.26422,2.26465,292900000.0
2005-08-25 22:30:00,2.26484,2.2654,2.26408,2.26489,292900001.0
2005-08-25 22:35:00,2.26489,2.26525,2.26386,2.2647,182600000.0
2005-08-25 22:40:00,2.26447,2.26569,2.26367,2.26455,372100000.0
2005-08-25 22:45:00,2.26472,2.26512,2.26357,2.2645,316200000.0
2005-08-25 22:50:00,2.26467,2.26551,2.26357,2.26357,277100000.0
2005-08-25 22:55:00,2.26369,2.26481,2.26319,2.26478,202800000.0
2005-08-25 23:00:00,2.26488,2.26508,2.26375,2.26469,134100000.0
2005-08-25 23:05:00,2.26476,2.26508,2.26336,2.26469,199400000.0
2005-08-25 23:10:00,2.26434,2.26514,2.26387,2.26492,152300000.0
2005-08-25 23:15:00,2.26463,2.26545,2.26413,2.26476,218400000.0
2005-08-25 23:20:00,2.26566,2.26566,2.26451,2.26466,169200000.0
2005-08-25 23:25:00,2.26497,2.26586,2.26405,2.26499,147700000.0
2005-08-25 23:30:00,2.26492,2.26527,2.26417,2.26451,179700000.0
2005-08-25 23:35:00,2.2643,2.26501,2.26404,2.26463,236700000.0
2005-08-25 23:40:00,2.26455,2.26515,2.26407,2.26506,193800000.0
2005-08-25 23:45:00,2.26467,2.2652,2.26374,2.26443,230500002.0
2005-08-25 23:50:00,2.26458,2.26488,2.26354,2.26391,211300000.0
2005-08-25 23:55:00,2.2638,2.26472,2.26353,2.26424,202300000.0
2005-08-26 00:00:00,2.26427,2.26465,2.26334,2.26372,161300000.0
2005-08-26 00:05:00,2.26358,2.26448,2.26322,2.26442,205300001.0
2005-08-26 00:10:00,2.26353,2.2645,2.26327,2.26434,198000000.0
2005-08-26 00:15:00,2.26333,2.26453,2.26325,2.26426,187900000.0
2005-08-26 00:20:00,2.26425,2.26463,2.26337,2.26386,234600000.0
2005-08-26 00:25:00,2.26409,2.26456,2.26278,2.26357,149100000.0
2005-08-26 00:30:00,2.26338,2.26447,2.26337,2.26361,205800000.0
2005-08-26 00:35:00,2.26358,2.26439,2.26309,2.26373,190000000.0
2005-08-26 00:40:00,2.26384,2.26509,2.26339,2.26489,180300000.0
2005-08-26 00:45:00,2.26487,2.26508,2.26352,2.26392,160900000.0
2005-08-26 00:50:00,2.26409,2.26442,2.26356,2.26415,188100000.0
2005-08-26 00:55:00,2.26437,2.26448,2.26329,2.26381,154199998.0
2005-08-26 01:00:00,2.26408,2.26413,2.26296,2.26296,205600001.0
2005-08-26 01:05:00,2.2634,2.26416,2.26303,2.26369,141500000.0
2005-08-26 01:10:00,2.26384,2.26483,2.26362,2.26483,187500000.0
2005-08-26 01:15:00,2.26438,2.26522,2.2636,2.26452,180000001.0
2005-08-26 01:20:00,2.26397,2.26482,2.2634,2.26409,153000000.0
2005-08-26 01:25:00,2.26408,2.26485,2.26361,2.26476,194600001.0
2005-08-26 01:30:00,2.26458,2.265,2.26316,2.2638,228600000.0
2005-08-26 01:35:00,2.2639,2.26518,2.26316,2.26362,242300000.0
2005-08-26 01:40:00,2.26356,2.26374,2.26236,2.26296,202200000.0
2005-08-26 01:45:00,2.26312,2.26372,2.26239,2.26286,209300001.0
2005-08-26 01:50:00,2.2632,2.26343,2.26219,2.26219,203700000.0
2005-08-26 01:55:00,2.2631,2.26369,2.26282,2.26307,199200000.0
2005-08-26 02:00:00,2.26298,2.26501,2.26193,2.26374,158800000.0
2005-08-26 02:05:00,2.26323,2.26414,2.26286,2.26339,259800000.0
2005-08-26 02:10:00,2.26336,2.26388,2.26269,2.2634,200400000.0
2005-08-26 02:15:00,2.26363,2.26407,2.26251,2.26357,195000000.0
2005-08-26 02:20:00,2.26371,2.26383,2.26243,2.26326,207800001.0
2005-08-26 02:25:00,2.26313,2.26404,2.26246,2.26265,177200000.0
2005-08-26 02:30:00,2.26325,2.26337,2.26162,2.262,157000000.0
2005-08-26 02:35:00,2.26222,2.26298,2.26166,2.26239,145400001.0
2005-08-26 02:40:00,2.26223,2.26316,2.26201,2.26238,193400000.0
2005-08-26 02:45:00,2.26247,2.26277,2.26184,2.26258,204900000.0
2005-08-26 02:50:00,2.26235,2.26279,2.26144,2.26254,234800000.0
2005-08-26 02:55:00,2.26313,2.26345,2.26185,2.2622,190000000.0
2005-08-26 03:00:00,2.26199,2.26317,2.26156,2.26317,160000000.0
2005-08-26 03:05:00,2.26268,2.26315,2.2614,2.26228,159500000.0
2005-08-26 03:10:00,2.26245,2.26269,2.26153,2.26269,241500000.0
2005-08-26 03:15:00,2.26178,2.26247,2.26131,2.26206,189300000.0
2005-08-26 03:20:00,2.2621,2.26314,2.26157,2.26224,144300000.0
2005-08-26 03:25:00,2.26237,2.26259,2.26116,2.26253,194800000.0
2005-08-26 03:30:00,2.26201,2.26268,2.26172,2.26241,164200000.0
2005-08-26 03:35:00,2.26225,2.26305,2.26193,2.26243,193300000.0
2005-08-26 03:40:00,2.26198,2.26303,2.26198,2.26266,247600000.0
2005-08-26 03:45:00,2.26235,2.26297,2.26186,2.2628,176200000.0
2005-08-26 03:50:00,2.26241,2.26283,2.26151,2.26247,197100000.0
2005-08-26 03:55:00,2.2621,2.2627,2.2617,2.26255,192500000.0
2005-08-26 04:00:00,2.26272,2.26275,2.2616,2.26252,212800000.0
2005-08-26 04:05:00,2.26252,2.26347,2.26178,2.26322,133700000.0
2005-08-26 04:10:00,2.26304,2.26323,2.26237,2.26266,205900000.0
2005-08-26 04:15:00,2.26294,2.26308,2.26202,2.2625,237300000.0
2005-08-26 04:20:00,2.26295,2.26328,2.26221,2.26282,205500000.0
2005-08-26 04:25:00,2.26313,2.2635,2.26245,2.26336,217600000.0
2005-08-26 04:30:00,2.26313,2.26397,2.26269,2.26343,245800000.0
2005-08-26 04:35:00,2.26362,2.26422,2.26306,2.2636,223500000.0
2005-08-26 04:40:00,2.2637,2.26381,2.2627,2.26367,174800002.0
2005-08-26 04:45:00,2.26363,2.26402,2.26306,2.26368,170500000.0
2005-08-26 04:50:00,2.26348,2.26404,2.2628,2.26329,213299999.0
2005-08-26 04:55:00,2.26307,2.26362,2.26256,2.26323,194200000.0
2005-08-26 05:00:00,2.26318,2.26377,2.26268,2.26364,164400000.0
2005-08-26 05:05:00,2.26359,2.26376,2.26268,2.26306,244200001.0
2005-08-26 05:10:00,2.26325,2.2641,2.2623,2.26313,151000000.0
2005-08-26 05:15:00,2.26277,2.26328,2.26224,2.2629,184000000.0
2005-08-26 05:20:00,2.26253,2.26327,2.26215,2.26249,148500000.0
2005-08-26 05:25:00,2.26265,2.26423,2.26259,2.26385,217499998.0
2005-08-26 05:30:00,2.2642,2.26461,2.26335,2.26461,224000000.0
2005-08-26 05:35:00,2.2644,2.26497,2.26344,2.26449,148800000.0
2005-08-26 05:40:00,2.2641,2.26533,2.26358,2.26407,190499999.0
2005-08-26 05:45:00,2.26385,2.26449,2.26336,2.26417,185300000.0
2005-08-26 05:50:00,2.26489,2.26489,2.26295,2.26295,184800000.0
2005-08-26 05:55:00,2.26325,2.26414,2.263,2.26371,138900000.0
2005-08-26 06:00:00,2.26369,2.26425,2.26263,2.26337,193000000.0
2005-08-26 06:05:00,2.26342,2.2645,2.26312,2.26396,151800000.0
2005-08-26 06:10:00,2.26404,2.26453,2.26313,2.26371,184600000.0
2005-08-26 06:15:00,2.264,2.26447,2.26304,2.26418,215100000.0
2005-08-26 06:20:00,2.26378,2.26478,2.26346,2.26468,175500000.0
2005-08-26 06:25:00,2.26464,2.26505,2.26425,2.26456,154800000.0
2005-08-26 06:30:00,2.26461,2.26529,2.26428,2.26481,181500000.0
2005-08-26 06:35:00,2.26467,2.2653,2.26402,2.26424,183900000.0
2005-08-26 06:40:00,2.2641,2.26483,2.26352,2.26408,181300000.0
2005-08-26 06:45:00,2.26421,2.26439,2.2627,2.26369,182700000.0
2005-08-26 06:50:00,2.26373,2.26406,2.26229,2.26244,172200000.0
2005-08-26 06:55:00,2.26252,2.26359,2.26226,2.26286,193400000.0
2005-08-26 07:00:00,2.26222,2.26326,2.26195,2.26285,209800000.0
2005-08-26 07:05:00,2.26303,2.26377,2.2623,2.26301,212200000.0
2005-08-26 07:10:00,2.26292,2.26366,2.26224,2.26279,194100000.0
2005-08-26 07:15:00,2.2633,2.26347,2.26185,2.26281,192200000.0
2005-08-26 07:20:00,2.26302,2.26346,2.26219,2.26321,199300000.0
2005-08-26 07:25:00,2.26319,2.26336,2.26225,2.26301,161700000.0
2005-08-26 07:30:00,2.26285,2.2638,2.26258,2.26351,165200000.0
2005-08-26 07:35:00,2.26345,2.26389,2.26289,2.26351,167400000.0
2005-08-26 07:40:00,2.26392,2.26392,2.26227,2.26262,202900000.0
2005-08-26 07:45:00,2.26278,2.26328,2.26219,2.26322,201700000.0
2005-08-26 07:50:00,2.2629,2.2633,2.26197,2.26259,154800000.0
2005-08-26 07:55:00,2.26213,2.26272,2.26179,2.26225,214400000.0
2005-08-26 08:00:00,2.26308,2.26321,2.26153,2.26212,206300000.0
2005-08-26 08:05:00,2.26243,2.26336,2.26188,2.26291,212600000.0
2005-08-26 08:10:00,2.2632,2.26351,2.26259,2.26324,217800000.0
2005-08-26 08:15:00,2.26372,2.26474,2.26319,2.26419,220199999.0
2005-08-26 08:20:00,2.26418,2.26451,2.26339,2.2641,179200001.0
2005-08-26 08:25:00,2.26387,2.2651,2.26359,2.26497,198400000.0
2005-08-26 08:30:00,2.26485,2.2651,2.26386,2.26447,223400001.0
2005-08-26 08:35:00,2.26419,2.26504,2.26355,2.26417,205300000.0
2005-08-26 08:40:00,2.26452,2.26456,2.26329,2.2641,193300000.0
2005-08-26 08:45:00,2.26432,2.26457,2.2631,2.26446,175200000.0
2005-08-26 08:50:00,2.26425,2.26488,2.2638,2.26478,203700000.0
2005-08-26 08:55:00,2.26497,2.2655,2.26406,2.2649,173199999.0
2005-08-26 09:00:00,2.26485,2.26531,2.26378,2.26445,167700000.0
2005-08-26 09:05:00,2.26402,2.26449,2.26314,2.2639,202500000.0
2005-08-26 09:10:00,2.26387,2.26405,2.26244,2.26378,193300000.0
2005-08-26 09:15:00,2.2634,2.26467,2.26263,2.26378,282499998.0
2005-08-26 09:20:00,2.26377,2.26397,2.2618,2.26325,158200000.0
2005-08-26 09:25:00,2.26285,2.2638,2.26237,2.26371,133900000.0
2005-08-26 09:30:00,2.2635,2.26385,2.26263,2.26357,227200000.0
2005-08-26 09:35:00,2.26375,2.26395,2.26262,2.26328,231700000.0
2005-08-26 09:40:00,2.26359,2.26426,2.26269,2.2642,187300000.0
2005-08-26 09:45:00,2.26419,2.2649,2.26351,2.26426,156600000.0
2005-08-26 09:50:00,2.26469,2.26563,2.26437,2.26536,192300000.0
2005-08-26 09:55:00,2.26557,2.26592,2.26386,2.26436,172500000.0
2005-08-26 10:00:00,2.26434,2.26527,2.26381,2.26463,196900000.0
2005-08-26 10:05:00,2.26497,2.26559,2.26427,2.26534,224300000.0
2005-08-26 10:10:00,2.2657,2.2668,2.2652,2.26669,187800000.0
2005-08-26 10:15:00,2.26685,2.26699,2.26534,2.26585,170800000.0
2005-08-26 10:20:00,2.26578,2.2663,2.26532,2.26622,188300000.0
2005-08-26 10:25:00,2.2658,2.26665,2.26494,2.26663,213200000.0
2005-08-26 10:30:00,2.26678,2.26701,2.26601,2.26675,192800000.0
2005-08-26 10:35:00,2.26715,2.2675,2.26643,2.26736,216600002.0
2005-08-26 10:40:00,2.2672,2.26788,2.26647,2.26701,272200000.0
2005-08-26 10:45:00,2.26737,2.26755,2.266,2.26705,171200000.0
2005-08-26 10:50:00,2.26705,2.26834,2.26625,2.26799,189700000.0
2005-08-26 10:55:00,2.2682,2.26835,2.26715,2.2676,189000000.0
2005-08-26 11:00:00,2.26744,2.26818,2.2668,2.26775,196899999.0
2005-08-26 11:05:00,2.26792,2.26933,2.2677,2.26923,184000000.0
2005-08-26 11:10:00,2.26934,2.26989,2.26865,2.26937,198100000.0
2005-08-26 11:15:00,2.2692,2.26959,2.26827,2.26884,172100000.0
2005-08-26 11:20:00,2.26862,2.26937,2.26814,2.26928,174700000.0
2005-08-26 11:25:00,2.26865,2.26925,2.26807,2.26851,175300000.0
2005-08-26 11:30:00,2.26865,2.26886,2.26765,2.26842,180100000.0
2005-08-26 11:35:00,2.26863,2.27021,2.26836,2.27004,204700000.0
2005-08-26 11:40:00,2.26941,2.27027,2.26882,2.26997,193399999.0
2005-08-26 11:45:00,2.27025,2.27073,2.26919,2.27059,155300000.0
2005-08-26 11:50:00,2.27067,2.27071,2.26935,2.27,148300000.0
2005-08-26 11:55:00,2.27029,2.2703,2.26884,2.26956,205500000.0
2005-08-26 12:00:00,2.26955,2.27048,2.26878,2.26984,186600000.0
2005-08-26 12:05:00,2.26955,2.27016,2.26892,2.26984,173100000.0
2005-08-26 12:10:00,2.26986,2.26997,2.26878,2.26925,160300000.0
2005-08-26 12:15:00,2.26916,2.26961,2.2683,2.26917,201700000.0
2005-08-26 12:20:00,2.26926,2.26936,2.26779,2.26833,207900000.0
2005-08-26 12:25:00,2.26839,2.2685,2.26749,2.26842,193800000.0
2005-08-26 12:30:00,2.26803,2.2688,2.26754,2.26847,183900000.0
2005-08-26 12:35:00,2.26828,2.26918,2.26768,2.26849,182400000.0
2005-08-26 12:40:00,2.26857,2.26885,2.26781,2.26857,194000000.0
2005-08-26 12:45:00,2.26837,2.26926,2.26765,2.26851,202500000.0
2005-08-26 12:50:00,2.26828,2.26852,2.26697,2.26726,210500000.0
2005-08-26 12:55:00,2.26768,2.26839,2.26718,2.26772,179700000.0
2005-08-26 13:00:00,2.26801,2.26914,2.26784,2.26865,188600000.0
2005-08-26 13:05:00,2.2682,2.2685,2.26724,2.26839,184300002.0
2005-08-26 13:10:00,2.26855,2.26889,2.26751,2.26801,165700000.0
2005-08-26 13:15:00,2.26811,2.26855,2.26746,2.2681,219400000.0
2005-08-26 13:20:00,2.26827,2.26862,2.26766,2.26811,188000000.0
2005-08-26 13:25:00,2.26763,2.26867,2.26705,2.26796,183899999.0
2005-08-26 13:30:00,2.26793,2.26835,2.26711,2.26814,190500000.0
2005-08-26 13:35:00,2.26771,2.26836,2.26638,2.26691,210700000.0
2005-08-26 13:40:00,2.2673,2.26833,2.26674,2.26756,155000000.0
2005-08-26 13:45:00,2.26777,2.26781,2.26664,2.26751,193200000.0
2005-08-26 13:50:00,2.26779,2.2678,2.26629,2.26723,224900001.0
2005-08-26 13:55:00,2.26698,2.26771,2.26674,2.26714,186800000.0
2005-08-26 14:00:00,2.26742,2.26758,2.26654,2.26718,180500000.0
2005-08-26 14:05:00,2.26724,2.26742,2.26612,2.26684,148800000.0
2005-08-26 14:10:00,2.26697,2.26796,2.26648,2.26778,239700000.0
2005-08-26 14:15:00,2.26723,2.26832,2.26695,2.26812,182600000.0
2005-08-26 14:20:00,2.26816,2.26835,2.26728,2.26808,194500001.0
2005-08-26 14:25:00,2.26752,2.26865,2.26719,2.2677,160200000.0
2005-08-26 14:30:00,2.26812,2.26817,2.26652,2.26745,216400000.0
2005-08-26 14:35:00,2.2667,2.26785,2.26654,2.26692,233499999.0
2005-08-26 14:40:00,2.26692,2.26715,2.26521,2.26578,208200000.0
2005-08-26 14:45:00,2.26599,2.26638,2.26532,2.26638,200600001.0
2005-08-26 14:50:00,2.26606,2.26688,2.26511,2.26572,169500000.0
2005-08-26 14:55:00,2.26546,2.26588,2.26462,2.26521,211100000.0
2005-08-26 15:00:00,2.2658,2.26587,2.26452,2.265,198500000.0
2005-08-26 15:05:00,2.26505,2.266,2.2646,2.26571,165800001.0
2005-08-26 15:10:00,2.26595,2.26729,2.26512,2.26729,180400000.0
2005-08-26 15:15:00,2.26723,2.26734,2.26654,2.26703,227599999.0
2005-08-26 15:20:00,2.26738,2.26778,2.26635,2.26709,186000000.0
2005-08-26 15:25:00,2.26693,2.26793,2.2667,2.26782,205100001.0
2005-08-26 15:30:00,2.26764,2.26815,2.26637,2.26703,188900000.0
2005-08-26 15:35:00,2.26723,2.26756,2.26607,2.26664,221199998.0
2005-08-26 15:40:00,2.26649,2.26701,2.26573,2.26683,181700000.0
2005-08-26 15:45:00,2.26657,2.26759,2.26613,2.26713,195700000.0
2005-08-26 15:50:00,2.26721,2.26769,2.26645,2.26734,146300000.0
2005-08-26 15:55:00,2.26748,2.26787,2.26682,2.26787,194500000.0
2005-08-26 16:00:00,2.26758,2.26786,2.26651,2.267,200600001.0
2005-08-26 16:05:00,2.26666,2.26762,2.26633,2.26758,150600000.0
2005-08-26 16:10:00,2.26792,2.26813,2.26666,2.26735,200700000.0
2005-08-26 16:15:00,2.26719,2.26731,2.26604,2.26635,187600000.0
2005-08-26 16:20:00,2.26637,2.26637,2.2646,2.26574,168800001.0
2005-08-26 16:25:00,2.26554,2.26636,2.26512,2.26576,215300000.0
2005-08-26 16:30:00,2.26528,2.2658,2.26446,2.26515,153100000.0
2005-08-26 16:35:00,2.26542,2.26568,2.26381,2.26421,187600001.0
2005-08-26 16:40:00,2.26475,2.26478,2.26374,2.26393,192500001.0
2005-08-26 16:45:00,2.26438,2.26553,2.2638,2.26509,167100000.0
2005-08-26 16:50:00,2.26514,2.26532,2.26425,2.26445,230200000.0
2005-08-26 16:55:00,2.2641,2.26513,2.26313,2.26513,178400001.0
2005-08-26 17:00:00,2.26495,2.26548,2.2643,2.26521,249799999.0
2005-08-26 17:05:00,2.26514,2.26562,2.26425,2.26465,159200000.0
2005-08-26 17:10:00,2.26437,2.26465,2.26356,2.26434,235900000.0
2005-08-26 17:15:00,2.26408,2.26481,2.26382,2.26445,199200000.0
2005-08-26 17:20:00,2.26451,2.26483,2.26367,2.26433,175800000.0
2005-08-26 17:25:00,2.26459,2.2657,2.26394,2.26516,167800000.0
2005-08-26 17:30:00,2.2658,2.2664,2.26483,2.26568,261799999.0
2005-08-26 17:35:00,2.26597,2.266,2.26385,2.26411,228200000.0
2005-08-26 17:40:00,2.2642,2.26545,2.26355,2.26502,197700001.0
2005-08-26 17:45:00,2.2647,2.26558,2.26364,2.26478,211300000.0
2005-08-26 17:50:00,2.26457,2.26547,2.264,2.26488,205400000.0
2005-08-26 17:55:00,2.26502,2.26524,2.26374,2.26443,155200000.0
2005-08-26 18:00:00,2.26435,2.26527,2.26389,2.26517,1569800000.0
2005-08-26 18:05:00,2.26546,2.26621,2.26447,2.26584,1689799998.0
2005-08-26 18:10:00,2.26547,2.26606,2.26435,2.26473,1183999999.0
2005-08-26 18:15:00,2.26441,2.26542,2.2636,2.26503,1310200002.0
2005-08-26 18:20:00,2.26498,2.26578,2.26442,2.26521,1380099998.0
2005-08-26 18:25:00,2.26521,2.26554,2.26392,2.26496,1334100000.0
2005-08-26 18:30:00,2.26515,2.26577,2.26378,2.26568,1328299999.0
2005-08-26 18:35:00,2.26571,2.26604,2.26464,2.26567,659800001.0
2005-08-26 18:40:00,2.26602,2.2666,2.26495,2.26615,598100000.0
2005-08-26 18:45:00,2.26589,2.26629,2.26518,2.26574,249600000.0
2005-08-26 18:50:00,2.2658,2.26656,2.26527,2.26595,688399998.0
2005-08-26 18:55:00,2.26589,2.26665,2.26477,2.26516,697300000.0
2005-08-26 19:00:00,2.26579,2.26623,2.26463,2.26541,407200000.0
2005-08-26 19:05:00,2.26582,2.26835,2.26538,2.26793,789700001.0
2005-08-26 19:10:00,2.2677,2.26857,2.26702,2.26809,427599999.0
2005-08-26 19:15:00,2.26801,2.26854,2.26719,2.26809,410099999.0
2005-08-26 19:20:00,2.26818,2.26865,2.2672,2.268,513000000.0
2005-08-26 19:25:00,2.26797,2.26827,2.26702,2.26809,537300000.0
2005-08-26 19:30:00,2.26793,2.26879,2.26704,2.26872,536500000.0
2005-08-26 19:35:00,2.26847,2.26901,2.26725,2.26806,358600000.0
2005-08-26 19:40:00,2.26833,2.26859,2.26716,2.26832,367100000.0
2005-08-26 19:45:00,2.26869,2.26869,2.26736,2.26759,367799999.0
2005-08-26 19:50:00,2.2677,2.26862,2.267,2.26788,294900000.0
2005-08-26 19:55:00,2.26797,2.26831,2.26704,2.26804,464600001.0
2005-08-26 20:00:00,2.26793,2.2685,2.26744,2.26797,278200000.0
2005-08-26 20:05:00,2.26817,2.26838,2.26724,2.26799,226500000.0
2005-08-26 20:10:00,2.26831,2.26848,2.26684,2.26761,586499998.0
2005-08-26 20:15:00,2.26774,2.2682,2.26685,2.26803,554500000.0
2005-08-26 20:20:00,2.26783,2.26947,2.2672,2.26947,529500001.0
2005-08-26 20:25:00,2.26951,2.26963,2.26812,2.26933,779299999.0
2005-08-26 20:30:00,2.26914,2.26997,2.26806,2.26864,1120800000.0
2005-08-26 20:35:00,2.26807,2.2685,2.26699,2.26777,502500000.0
2005-08-26 20:40:00,2.26805,2.26947,2.26723,2.26867,665900000.0
2005-08-26 20:45:00,2.26837,2.26875,2.26683,2.2683,559100001.0
2005-08-26 20:50:00,2.26811,2.26908,2.26691,2.26726,708000000.0
2005-08-26 20:55:00,2.26734,2.26839,2.26497,2.26497,1161099999.0
2005-08-26 21:00:00,2.26535,2.26687,2.2646,2.26654,821200000.0
2005-08-26 21:05:00,2.26636,2.26715,2.26561,2.26701,292700000.0
2005-08-26 21:10:00,2.26661,2.26786,2.26601,2.2672,578500000.0
2005-08-26 21:15:00,2.26725,2.26731,2.26588,2.26652,768299997.0
2005-08-26 21:20:00,2.26659,2.26675,2.26517,2.26608,804700001.0
2005-08-26 21:25:00,2.26583,2.26725,2.26512,2.2668,336699998.0
2005-08-26 21:30:00,2.26707,2.26761,2.26596,2.2668,450300001.0
2005-08-26 21:35:00,2.26678,2.26735,2.26614,2.2662,245600000.0
2005-08-26 21:40:00,2.26648,2.26659,2.26479,2.2653,364200000.0
2005-08-26 21:45:00,2.26536,2.26608,2.26453,2.26546,434100001.0
2005-08-26 21:50:00,2.26572,2.26645,2.26513,2.26564,270300000.0
2005-08-26 21:55:00,2.26585,2.26657,2.26479,2.26587,346900000.0
2005-08-26 22:00:00,2.26621,2.26638,2.26481,2.26527,393500000.0
2005-08-26 22:05:00,2.26526,2.26638,2.26504,2.26626,207900000.0
2005-08-26 22:10:00,2.26691,2.26695,2.266,2.26666,219000001.0
2005-08-26 22:15:00,2.26666,2.26689,2.26567,2.26664,339300000.0
2005-08-26 22:20:00,2.26634,2.26656,2.26511,2.26632,266900000.0
2005-08-26 22:25:00,2.2662,2.26676,2.2651,2.2665,298600000.0
2005-08-26 22:30:00,2.26607,2.26656,2.26532,2.26636,348699999.0
2005-08-26 22:35:00,2.26616,2.26703,2.26573,2.2663,200400000.0
2005-08-26 22:40:00,2.26607,2.26664,2.26536,2.2661,340100000.0
2005-08-26 22:45:00,2.26596,2.26637,2.2647,2.26595,344300000.0
2005-08-26 22:50:00,2.26535,2.26591,2.26467,2.26562,226699998.0
2005-08-26 22:55:00,2.26551,2.26565,2.26423,2.26534,175900000.0
2005-08-28 23:00:00,2.2656,2.26646,2.26516,2.26597,221900000.0
2005-08-28 23:05:00,2.26603,2.26692,2.2659,2.26666,274300001.0
2005-08-28 23:10:00,2.26637,2.26672,2.26586,2.26618,417500000.0
2005-08-28 23:15:00,2.26622,2.26678,2.26609,2.26629,281700000.0
2005-08-28 23:20:00,2.2664,2.26696,2.26629,2.26696,232500000.0
2005-08-28 23:25:00,2.26702,2.26725,2.26663,2.26712,289100000.0
2005-08-28 23:30:00,2.26687,2.26739,2.26655,2.2667,341300001.0
2005-08-28 23:35:00,2.26684,2.26758,2.2666,2.26665,373800000.0
2005-08-28 23:40:00,2.26658,2.26768,2.26658,2.26755,231600000.0
2005-08-28 23:45:00,2.26746,2.26767,2.26663,2.26704,244500000.0
2005-08-28 23:50:00,2.26713,2.26771,2.26689,2.26717,334500000.0
2005-08-28 23:55:00,2.26713,2.26753,2.26649,2.26691,345400000.0
2005-08-29 00:00:00,2.26706,2.26769,2.26656,2.2675,297300001.0
2005-08-29 00:05:00,2.26755,2.26771,2.26637,2.26758,266700000.0
2005-08-29 00:10:00,2.2675,2.26824,2.26677,2.26767,215700000.0
2005-08-29 00:15:00,2.26776,2.26783,2.26662,2.26718,307300000.0
2005-08-29 00:20:00,2.26809,2.26809,2.26687,2.26743,232000000.0
2005-08-29 00:25:00,2.26751,2.26788,2.26657,2.2676,314900000.0
2005-08-29 00:30:00,2.26691,2.26757,2.26607,2.26658,299600000.0
2005-08-29 00:35:00,2.26679,2.26765,2.26655,2.26725,328900000.0
2005-08-29 00:40:00,2.26701,2.26738,2.26633,2.26726,276900000.0
2005-08-29 00:45:00,2.26697,2.26747,2.26656,2.26702,314399999.0
2005-08-29 00:50:00,2.267,2.26796,2.2668,2.26791,320400000.0
2005-08-29 00:55:00,2.26775,2.26811,2.2669,2.26785,257300000.0
2005-08-29 01:00:00,2.26743,2.26796,2.26502,2.26591,299200000.0
2005-08-29 01:05:00,2.26618,2.26641,2.26294,2.26365,308100000.0
2005-08-29 01:10:00,2.2639,2.26626,2.26349,2.26601,375400002.0
2005-08-29 01:15:00,2.26593,2.26647,2.26396,2.26561,233600000.0
2005-08-29 01:20:00,2.26516,2.26574,2.26325,2.26394,303599999.0
2005-08-29 01:25:00,2.26402,2.26468,2.2631,2.26381,323800000.0
2005-08-29 01:30:00,2.26403,2.26419,2.26261,2.26349,319500000.0
2005-08-29 01:35:00,2.2635,2.26414,2.26304,2.26304,315499999.0
2005-08-29 01:40:00,2.26351,2.26367,2.26202,2.26365,354800001.0
2005-08-29 01:45:00,2.26322,2.26501,2.26322,2.26458,282100000.0
2005-08-29 01:50:00,2.26432,2.26465,2.26247,2.26256,236800000.0
2005-08-29 01:55:00,2.26226,2.26293,2.26128,2.26216,362200000.0
2005-08-29 02:00:00,2.26229,2.26229,2.26002,2.26167,169000000.0
2005-08-29 02:05:00,2.26121,2.26281,2.26103,2.2625,205000000.0
2005-08-29 02:10:00,2.26253,2.26255,2.2612,2.26176,221100000.0
2005-08-29 02:15:00,2.26183,2.26201,2.26031,2.26103,186500000.0
2005-08-29 02:20:00,2.26116,2.26251,2.26101,2.26175,134900000.0
2005-08-29 02:25:00,2.2622,2.26272,2.26011,2.26059,202499998.0
2005-08-29 02:30:00,2.26128,2.26156,2.26048,2.26125,185200000.0
2005-08-29 02:35:00,2.26069,2.26141,2.26066,2.26127,201800000.0
2005-08-29 02:40:00,2.2608,2.26212,2.26055,2.26196,172100000.0
2005-08-29 02:45:00,2.26204,2.2625,2.26102,2.26172,212400000.0
2005-08-29 02:50:00,2.26186,2.26258,2.26148,2.2625,206000000.0
2005-08-29 02:55:00,2.26215,2.26271,2.26138,2.26174,170600000.0
2005-08-29 03:00:00,2.2609,2.26265,2.2609,2.2626,162400000.0
2005-08-29 03:05:00,2.26231,2.26238,2.26152,2.26197,185500000.0
2005-08-29 03:10:00,2.2617,2.2639,2.26158,2.26235,258600000.0
2005-08-29 03:15:00,2.26215,2.26225,2.26043,2.26129,180500000.0
2005-08-29 03:20:00,2.26085,2.26246,2.26073,2.26131,145200000.0
2005-08-29 03:25:00,2.2613,2.26291,2.26104,2.26272,196800000.0
2005-08-29 03:30:00,2.2629,2.26344,2.26183,2.26341,170400000.0
2005-08-29 03:35:00,2.26312,2.26331,2.26185,2.26277,224900000.0
2005-08-29 03:40:00,2.26303,2.26463,2.26264,2.26423,255599999.0
2005-08-29 03:45:00,2.26451,2.26522,2.2641,2.26519,234000000.0
2005-08-29 03:50:00,2.26487,2.2658,2.26428,2.26451,178400000.0
2005-08-29 03:55:00,2.26446,2.26512,2.26424,2.26499,181200000.0
2005-08-29 04:00:00,2.26446,2.26502,2.26383,2.26502,238200000.0
2005-08-29 04:05:00,2.26474,2.26509,2.26415,2.26436,189000001.0
2005-08-29 04:10:00,2.26448,2.26459,2.26313,2.26428,123800000.0
2005-08-29 04:15:00,2.26393,2.26546,2.26373,2.26469,188100001.0
2005-08-29 04:20:00,2.2647,2.26473,2.2636,2.2645,179100000.0
2005-08-29 04:25:00,2.26485,2.26487,2.26398,2.26415,226700000.0
2005-08-29 04:30:00,2.26421,2.26459,2.2636,2.26388,167800000.0
2005-08-29 04:35:00,2.26364,2.26421,2.26335,2.26335,143800000.0
2005-08-29 04:40:00,2.26405,2.26473,2.26345,2.26438,198200000.0
2005-08-29 04:45:00,2.26432,2.26432,2.26261,2.26276,135100000.0
2005-08-29 04:50:00,2.26292,2.26323,2.2621,2.2625,134100000.0
2005-08-29 04:55:00,2.26245,2.26311,2.26209,2.26272,235700001.0
2005-08-29 05:00:00,2.26257,2.2632,2.2621,2.26231,208800000.0
2005-08-29 05:05:00,2.26248,2.26279,2.26137,2.26183,174800000.0
2005-08-29 05:10:00,2.26186,2.26257,2.26146,2.26227,194300000.0
2005-08-29 05:15:00,2.26232,2.26247,2.26146,2.26184,197900000.0
2005-08-29 05:20:00,2.26171,2.26258,2.26125,2.26246,155700000.0
2005-08-29 05:25:00,2.26235,2.26249,2.26148,2.26199,156200000.0
2005-08-29 05:30:00,2.26217,2.26257,2.26139,2.26198,173100000.0
2005-08-29 05:35:00,2.26224,2.26255,2.26119,2.2624,199600000.0
2005-08-29 05:40:00,2.2623,2.26261,2.26139,2.26174,125200000.0
2005-08-29 05:45:00,2.26186,2.2626,2.26109,2.26185,211500000.0
2005-08-29 05:50:00,2.26188,2.26286,2.26156,2.26214,182700000.0
2005-08-29 05:55:00,2.26219,2.26262,2.26171,2.26214,181600001.0
2005-08-29 06:00:00,2.26161,2.26283,2.26157,2.26283,165800000.0
2005-08-29 06:05:00,2.26272,2.2631,2.2621,2.26242,188000001.0
2005-08-29 06:10:00,2.26219,2.26252,2.26155,2.26166,215100000.0
2005-08-29 06:15:00,2.26238,2.26282,2.26183,2.26254,191300000.0
2005-08-29 06:20:00,2.26203,2.26337,2.26203,2.26302,177200000.0
2005-08-29 06:25:00,2.26235,2.26326,2.26222,2.2631,142900000.0
2005-08-29 06:30:00,2.26263,2.26318,2.26192,2.26228,212300000.0
2005-08-29 06:35:00,2.26226,2.26297,2.26226,2.26247,151900000.0
2005-08-29 06:40:00,2.26223,2.26308,2.26219,2.26308,255100000.0
2005-08-29 06:45:00,2.263,2.26342,2.26216,2.26242,198600000.0
2005-08-29 06:50:00,2.26242,2.26263,2.26154,2.26203,215100000.0
2005-08-29 06:55:00,2.262,2.26311,2.26183,2.26229,209000000.0
2005-08-29 07:00:00,2.26234,2.26281,2.26165,2.26252,174900000.0
2005-08-29 07:05:00,2.26196,2.26295,2.26154,2.26191,238400000.0
2005-08-29 07:10:00,2.26171,2.26189,2.26117,2.26156,186700001.0
2005-08-29 07:15:00,2.26154,2.26244,2.26115,2.26202,189000000.0
2005-08-29 07:20:00,2.26185,2.2625,2.26132,2.26197,223600000.0
2005-08-29 07:25:00,2.26158,2.26327,2.26158,2.26309,168900000.0
2005-08-29 07:30:00,2.26283,2.26358,2.26254,2.26349,142400000.0
2005-08-29 07:35:00,2.26321,2.26364,2.26259,2.26296,214600000.0
2005-08-29 07:40:00,2.26301,2.26365,2.26239,2.2628,206100000.0
2005-08-29 07:45:00,2.26266,2.26362,2.26266,2.26331,187600000.0
2005-08-29 07:50:00,2.26365,2.26375,2.26253,2.26279,197400000.0
2005-08-29 07:55:00,2.26284,2.2633,2.26212,2.26299,168500000.0
2005-08-29 08:00:00,2.26245,2.26273,2.26127,2.26203,213600000.0
2005-08-29 08:05:00,2.26214,2.26251,2.26117,2.26169,204400000.0
2005-08-29 08:10:00,2.26113,2.2621,2.26113,2.26114,225300000.0
2005-08-29 08:15:00,2.26101,2.26175,2.26069,2.26125,162000000.0
2005-08-29 08:20:00,2.26144,2.26209,2.26078,2.26122,192000000.0
2005-08-29 08:25:00,2.26094,2.26201,2.26042,2.26134,217300000.0
2005-08-29 08:30:00,2.26124,2.26178,2.26086,2.26119,225600000.0
2005-08-29 08:35:00,2.26121,2.26193,2.26074,2.26171,188100000.0
2005-08-29 08:40:00,2.26145,2.26237,2.26102,2.26232,186900000.0
2005-08-29 08:45:00,2.26292,2.26303,2.26217,2.26273,177900000.0
2005-08-29 08:50:00,2.26261,2.26375,2.2619,2.26343,213500000.0
2005-08-29 08:55:00,2.26367,2.2637,2.26245,2.26344,183899999.0
2005-08-29 09:00:00,2.26335,2.26339,2.26133,2.2617,172300000.0
2005-08-29 09:05:00,2.26188,2.26269,2.2614,2.26216,179100000.0
2005-08-29 09:10:00,2.2623,2.26343,2.26178,2.26338,196700001.0
2005-08-29 09:15:00,2.2635,2.26442,2.2633,2.26376,233600000.0
2005-08-29 09:20:00,2.26408,2.26438,2.2636,2.2636,179300001.0
2005-08-29 09:25:00,2.2634,2.26453,2.26334,2.26424,151500000.0
2005-08-29 09:30:00,2.2644,2.2654,2.26382,2.26514,175200000.0
2005-08-29 09:35:00,2.26551,2.26565,2.26433,2.26521,200700000.0
2005-08-29 09:40:00,2.26512,2.26549,2.26446,2.2652,203100000.0
2005-08-29 09:45:00,2.26494,2.26527,2.26428,2.26428,204700000.0
2005-08-29 09:50:00,2.26458,2.26536,2.26424,2.26468,214099999.0
2005-08-29 09:55:00,2.26437,2.26511,2.2642,2.2643,174500000.0
2005-08-29 10:00:00,2.26412,2.26472,2.26365,2.26471,190900000.0
2005-08-29 10:05:00,2.26452,2.2648,2.2639,2.26441,171100000.0
2005-08-29 10:10:00,2.26475,2.26567,2.26442,2.26458,191600000.0
2005-08-29 10:15:00,2.26488,2.26519,2.26423,2.26458,185399999.0
2005-08-29 10:20:00,2.26471,2.26493,2.26394,2.2645,231700000.0
2005-08-29 10:25:00,2.26483,2.26505,2.2636,2.26456,229100000.0
2005-08-29 10:30:00,2.2641,2.26473,2.26388,2.26423,209100000.0
2005-08-29 10:35:00,2.26438,2.26575,2.26407,2.26572,188500000.0
2005-08-29 10:40:00,2.26535,2.26607,2.26508,2.26548,171500000.0
2005-08-29 10:45:00,2.26507,2.26565,2.26486,2.26533,209599998.0
2005-08-29 10:50:00,2.2653,2.26553,2.26468,2.26506,154400000.0
2005-08-29 10:55:00,2.26495,2.26576,2.2645,2.26484,180000000.0
2005-08-29 11:00:00,2.26524,2.26582,2.26479,2.26536,156900000.0
2005-08-29 11:05:00,2.26507,2.26605,2.26493,2.26581,192200000.0
2005-08-29 11:10:00,2.26549,2.26577,2.26491,2.26548,168000000.0
2005-08-29 11:15:00,2.26533,2.26594,2.26501,2.26537,199100000.0
2005-08-29 11:20:00,2.26592,2.26592,2.26508,2.26571,165000000.0
2005-08-29 11:25:00,2.26544,2.26575,2.26467,2.26478,184400000.0
2005-08-29 11:30:00,2.26483,2.26567,2.26476,2.26519,170300000.0
2005-08-29 11:35:00,2.26511,2.26594,2.26484,2.26564,180400000.0
2005-08-29 11:40:00,2.26533,2.26572,2.26458,2.26534,179400000.0
2005-08-29 11:45:00,2.26511,2.26583,2.26481,2.26481,160699999.0
2005-08-29 11:50:00,2.26541,2.2657,2.26441,2.26508,177900000.0
2005-08-29 11:55:00,2.26482,2.26528,2.26428,2.26521,184300001.0
2005-08-29 12:00:00,2.26514,2.26525,2.26441,2.26491,212999999.0
2005-08-29 12:05:00,2.26458,2.26491,2.26402,2.26425,206500000.0
2005-08-29 12:10:00,2.26481,2.2649,2.26359,2.26432,178600000.0
2005-08-29 12:15:00,2.26418,2.26466,2.26346,2.26446,191700000.0
2005-08-29 12:20:00,2.26451,2.26531,2.26398,2.26457,190300000.0
2005-08-29 12:25:00,2.26492,2.26498,2.26386,2.26478,234000000.0
2005-08-29 12:30:00,2.26448,2.26533,2.26414,2.26497,170100000.0
2005-08-29 12:35:00,2.26441,2.26545,2.26436,2.26475,186900000.0
2005-08-29 12:40:00,2.26473,2.26707,2.26473,2.26627,162400000.0
2005-08-29 12:45:00,2.26597,2.26672,2.26543,2.26543,196900000.0
2005-08-29 12:50:00,2.26575,2.26609,2.26466,2.26528,179000001.0
2005-08-29 12:55:00,2.26495,2.26594,2.2648,2.26565,151000000.0
2005-08-29 13:00:00,2.26576,2.26636,2.26539,2.26554,182900000.0
2005-08-29 13:05:00,2.26607,2.26608,2.26499,2.26535,177000000.0
2005-08-29 13:10:00,2.26555,2.26557,2.26434,2.265,182100000.0
2005-08-29 13:15:00,2.26519,2.26571,2.26427,2.26539,193800000.0
2005-08-29 13:20:00,2.26534,2.26545,2.26437,2.26496,121200000.0
2005-08-29 13:25:00,2.26445,2.26547,2.26445,2.26547,210700001.0
2005-08-29 13:30:00,2.26532,2.26553,2.26453,2.26488,177600000.0
2005-08-29 13:35:00,2.26468,2.26532,2.26386,2.26481,189600000.0
2005-08-29 13:40:00,2.26474,2.26506,2.26371,2.26493,195200000.0
2005-08-29 13:45:00,2.2644,2.26498,2.26382,2.26422,180200000.0
2005-08-29 13:50:00,2.26441,2.2646,2.26368,2.26425,219400000.0
2005-08-29 13:55:00,2.26416,2.26511,2.26382,2.26505,197000000.0
2005-08-29 14:00:00,2.26458,2.26585,2.2645,2.26533,154200000.0
2005-08-29 14:05:00,2.26513,2.26642,2.26482,2.26623,205300000.0
2005-08-29 14:10:00,2.26615,2.26684,2.2658,2.26668,197700000.0
2005-08-29 14:15:00,2.26685,2.26699,2.26608,2.26671,161500000.0
2005-08-29 14:20:00,2.26685,2.26702,2.2656,2.26693,171200000.0
2005-08-29 14:25:00,2.2666,2.26714,2.26626,2.26679,168099999.0
2005-08-29 14:30:00,2.26683,2.26737,2.26625,2.26667,183200000.0
2005-08-29 14:35:00,2.26626,2.26706,2.26584,2.26706,167500000.0
2005-08-29 14:40:00,2.26694,2.26755,2.26631,2.2671,225200000.0
2005-08-29 14:45:00,2.26746,2.26746,2.26628,2.26641,190000001.0
2005-08-29 14:50:00,2.26685,2.26727,2.26639,2.26693,162600000.0
2005-08-29 14:55:00,2.267,2.267,2.26576,2.26647,167300000.0
2005-08-29 15:00:00,2.26652,2.26675,2.26584,2.2666,226599999.0
2005-08-29 15:05:00,2.26665,2.26752,2.26655,2.26698,172300000.0
2005-08-29 15:10:00,2.26677,2.26729,2.26644,2.26696,105600000.0
2005-08-29 15:15:00,2.26733,2.26735,2.26602,2.26647,217400000.0
2005-08-29 15:20:00,2.26561,2.26676,2.26557,2.26657,161700000.0
2005-08-29 15:25:00,2.26618,2.26624,2.26517,2.26554,182400000.0
2005-08-29 15:30:00,2.2656,2.26607,2.26506,2.26539,204199999.0
2005-08-29 15:35:00,2.26535,2.26609,2.26514,2.26526,197600000.0
2005-08-29 15:40:00,2.26547,2.26716,2.26533,2.26656,178900001.0
2005-08-29 15:45:00,2.26643,2.26712,2.26574,2.26695,207400000.0
2005-08-29 15:50:00,2.26702,2.26706,2.26608,2.26667,143400000.0
2005-08-29 15:55:00,2.26669,2.26699,2.26587,2.26616,211700000.0
2005-08-29 16:00:00,2.26572,2.26755,2.26548,2.26744,193100000.0
2005-08-29 16:05:00,2.26762,2.26823,2.26702,2.26778,179599999.0
2005-08-29 16:10:00,2.26781,2.26856,2.2674,2.26818,213000000.0
2005-08-29 16:15:00,2.26832,2.26958,2.26775,2.26943,190900000.0
2005-08-29 16:20:00,2.2693,2.26935,2.26841,2.269,178500000.0
2005-08-29 16:25:00,2.26878,2.26903,2.26832,2.26857,169900000.0
2005-08-29 16:30:00,2.26892,2.26903,2.26811,2.26853,171900000.0
2005-08-29 16:35:00,2.26807,2.26895,2.26754,2.26792,198300000.0
2005-08-29 16:40:00,2.26818,2.27023,2.26818,2.26993,173600000.0
2005-08-29 16:45:00,2.27003,2.27075,2.26914,2.26978,182700000.0
2005-08-29 16:50:00,2.2706,2.27196,2.27013,2.27181,195300000.0
2005-08-29 16:55:00,2.27141,2.27218,2.27081,2.27186,170200000.0
2005-08-29 17:00:00,2.2712,2.27225,2.27079,2.27114,175400000.0
2005-08-29 17:05:00,2.27157,2.27346,2.27117,2.27314,185400000.0
2005-08-29 17:10:00,2.27327,2.27333,2.27185,2.27239,164900000.0
2005-08-29 17:15:00,2.2722,2.27307,2.2714,2.27188,151100000.0
2005-08-29 17:20:00,2.27222,2.27234,2.27117,2.27149,203299999.0
2005-08-29 17:25:00,2.27192,2.27254,2.27131,2.27243,194999999.0
2005-08-29 17:30:00,2.27215,2.27315,2.27197,2.27258,197000000.0
2005-08-29 17:35:00,2.27255,2.27367,2.2725,2.27329,228399999.0
2005-08-29 17:40:00,2.27313,2.27393,2.27243,2.27381,210500000.0
2005-08-29 17:45:00,2.27375,2.27565,2.27355,2.2754,196800001.0
2005-08-29 17:50:00,2.27526,2.27595,2.27486,2.27552,165700000.0
2005-08-29 17:55:00,2.2753,2.27569,2.27463,2.27548,188800000.0
2005-08-29 18:00:00,2.27598,2.27657,2.27323,2.27392,1631100000.0
2005-08-29 18:05:00,2.27406,2.27437,2.27291,2.27391,1671400001.0
2005-08-29 18:10:00,2.27385,2.27536,2.2729,2.27403,1231000000.0
2005-08-29 18:15:00,2.27387,2.2743,2.27199,2.27289,1437299998.0
2005-08-29 18:20:00,2.27319,2.27474,2.27265,2.27388,1238100001.0
2005-08-29 18:25:00,2.27398,2.27474,2.27292,2.27403,1390400003.0
2005-08-29 18:30:00,2.274,2.27555,2.27349,2.27455,1301000001.0
2005-08-29 18:35:00,2.27472,2.27654,2.27441,2.27514,594300000.0
2005-08-29 18:40:00,2.27534,2.2768,2.2747,2.27675,729500001.0
2005-08-29 18:45:00,2.27668,2.27717,2.27583,2.27637,257200000.0
2005-08-29 18:50:00,2.27648,2.27674,2.27553,2.27623,715800000.0
2005-08-29 18:55:00,2.27615,2.2769,2.27521,2.27585,708400000.0
2005-08-29 19:00:00,2.27513,2.27616,2.27471,2.27566,367900001.0
2005-08-29 19:05:00,2.27536,2.27622,2.27422,2.27452,839500000.0
2005-08-29 19:10:00,2.27409,2.27531,2.27409,2.2751,398800000.0
2005-08-29 19:15:00,2.27504,2.27592,2.27351,2.27522,426999999.0
2005-08-29 19:20:00,2.27512,2.27572,2.27464,2.27565,468200000.0
2005-08-29 19:25:00,2.27542,2.27675,2.27486,2.2765,505600000.0
2005-08-29 19:30:00,2.27633,2.27729,2.27584,2.2762,599400000.0
2005-08-29 19:35:00,2.27628,2.27713,2.27577,2.27615,388800001.0
2005-08-29 19:40:00,2.27586,2.27658,2.27532,2.27588,410100000.0
2005-08-29 19:45:00,2.2754,2.27619,2.27519,2.27602,350200000.0
2005-08-29 19:50:00,2.27561,2.27665,2.27542,2.27619,322800000.0
2005-08-29 19:55:00,2.2762,2.27692,2.27553,2.27617,457099998.0
2005-08-29 20:00:00,2.27605,2.27692,2.27527,2.27559,253000000.0
2005-08-29 20:05:00,2.27587,2.27647,2.27514,2.27551,279900001.0
2005-08-29 20:10:00,2.27643,2.27668,2.27555,2.27625,520399999.0
2005-08-29 20:15:00,2.27607,2.2768,2.27559,2.27649,621100000.0
2005-08-29 20:20:00,2.27676,2.2769,2.276,2.27652,599800001.0
2005-08-29 20:25:00,2.27581,2.27682,2.27481,2.2766,799200002.0
2005-08-29 20:30:00,2.27652,2.27689,2.27459,2.27594,1151200000.0
2005-08-29 20:35:00,2.27625,2.27681,2.27582,2.2763,577300000.0
2005-08-29 20:40:00,2.27682,2.27689,2.2757,2.27598,603500000.0
2005-08-29 20:45:00,2.27598,2.27691,2.2755,2.27614,519500000.0
2005-08-29 20:50:00,2.27641,2.27683,2.27561,2.27626,707200000.0
2005-08-29 20:55:00,2.276,2.27678,2.27512,2.27579,1068100000.0
2005-08-29 21:00:00,2.27563,2.27609,2.27393,2.27496,800699999.0
2005-08-29 21:05:00,2.27458,2.27517,2.27427,2.27504,219800000.0
2005-08-29 21:10:00,2.27491,2.27512,2.27427,2.27451,586000000.0
2005-08-29 21:15:00,2.27492,2.2752,2.27414,2.27465,629700000.0
2005-08-29 21:20:00,2.27444,2.27578,2.27421,2.27473,845199998.0
2005-08-29 21:25:00,2.27471,2.27532,2.27406,2.27495,305999999.0
2005-08-29 21:30:00,2.27547,2.27547,2.27444,2.2748,428999999.0
2005-08-29 21:35:00,2.27478,2.27603,2.2745,2.27603,246400000.0
2005-08-29 21:40:00,2.276,2.27646,2.2753,2.27621,339299999.0
2005-08-29 21:45:00,2.27623,2.27682,2.27566,2.27606,420700000.0
2005-08-29 21:50:00,2.27657,2.27697,2.27574,2.27616,276500000.0
2005-08-29 21:55:00,2.27618,2.27644,2.27534,2.27589,390300000.0
2005-08-29 22:00:00,2.27602,2.27634,2.2745,2.2759,295800000.0
2005-08-29 22:05:00,2.2759,2.27619,2.27521,2.2758,262000001.0
2005-08-29 22:10:00,2.27595,2.2765,2.27574,2.2763,241599999.0
2005-08-29 22:15:00,2.27615,2.27635,2.27549,2.2762,408200000.0
2005-08-29 22:20:00,2.27597,2.27633,2.27547,2.27576,301700000.0
2005-08-29 22:25:00,2.27585,2.27632,2.27534,2.27612,280300000.0
2005-08-29 22:30:00,2.27674,2.27674,2.27582,2.27607,305300000.0
2005-08-29 22:35:00,2.27601,2.27647,2.2754,2.27584,193800000.0
2005-08-29 22:40:00,2.27558,2.2763,2.275,2.2757,326000000.0
2005-08-29 22:45:00,2.27567,2.27588,2.27468,2.27529,293200000.0
2005-08-29 22:50:00,2.27533,2.27595,2.27479,2.27583,266900001.0
2005-08-29 22:55:00,2.27608,2.2762,2.27481,2.27555,185400000.0
2005-08-29 23:00:00,2.2755,2.27581,2.27388,2.27413,205800000.0
2005-08-29 23:05:00,2.27392,2.27518,2.27388,2.27501,186400001.0
2005-08-29 23:10:00,2.27525,2.2754,2.27431,2.27502,189800000.0
2005-08-29 23:15:00,2.27518,2.27518,2.27376,2.27406,196400000.0
2005-08-29 23:20:00,2.27417,2.27446,2.27327,2.27373,194400000.0
2005-08-29 23:25:00,2.2738,2.27444,2.27316,2.27374,209500000.0
2005-08-29 23:30:00,2.27398,2.27475,2.27378,2.27468,250099999.0
2005-08-29 23:35:00,2.27485,2.27614,2.27441,2.27531,192700000.0
2005-08-29 23:40:00,2.2756,2.27605,2.275,2.27547,228700001.0
2005-08-29 23:45:00,2.27532,2.2756,2.27473,2.27515,188500000.0
2005-08-29 23:50:00,2.27542,2.27553,2.27437,2.27543,167800000.0
2005-08-29 23:55:00,2.27542,2.27556,2.27384,2.27478,176400000.0
2005-08-30 00:00:00,2.27469,2.2754,2.27423,2.27518,151200000.0
2005-08-30 00:05:00,2.27511,2.27579,2.27423,2.2751,155500000.0
2005-08-30 00:10:00,2.27455,2.27637,2.2742,2.27509,214600001.0
2005-08-30 00:15:00,2.27543,2.27616,2.27475,2.27574,217000000.0
2005-08-30 00:20:00,2.27546,2.27598,2.27498,2.27554,221500001.0
2005-08-30 00:25:00,2.27557,2.27606,2.27463,2.27497,175800000.0
2005-08-30 00:30:00,2.2753,2.27544,2.27421,2.27421,151000000.0
2005-08-30 00:35:00,2.27429,2.27491,2.27373,2.27423,243600000.0
2005-08-30 00:40:00,2.27356,2.2748,2.27342,2.27457,201700000.0
2005-08-30 00:45:00,2.2744,2.27465,2.27365,2.27422,203000000.0
2005-08-30 00:50:00,2.27435,2.27452,2.27348,2.27416,192800000.0
2005-08-30 00:55:00,2.27399,2.27436,2.2735,2.27401,194100001.0
2005-08-30 01:00:00,2.27449,2.27449,2.27274,2.27295,161500000.0
2005-08-30 01:05:00,2.27305,2.27331,2.27226,2.273,152700000.0
2005-08-30 01:10:00,2.27352,2.27395,2.27244,2.2729,184200000.0
2005-08-30 01:15:00,2.2732,2.27404,2.27253,2.27375,180700000.0
2005-08-30 01:20:00,2.2734,2.2747,2.2734,2.2742,210900000.0
2005-08-30 01:25:00,2.27419,2.27436,2.27306,2.2734,207500000.0
2005-08-30 01:30:00,2.27351,2.27408,2.27313,2.27349,208400000.0
2005-08-30 01:35:00,2.27362,2.27433,2.27319,2.27369,204200000.0
2005-08-30 01:40:00,2.27393,2.27447,2.27358,2.2741,189900000.0
2005-08-30 01:45:00,2.27381,2.27476,2.27304,2.27427,187800001.0
2005-08-30 01:50:00,2.27397,2.27514,2.27361,2.27464,161200000.0
2005-08-30 01:55:00,2.27502,2.27573,2.2742,2.27529,200600001.0
2005-08-30 02:00:00,2.27505,2.27575,2.2745,2.27547,197800000.0
2005-08-30 02:05:00,2.27583,2.27613,2.27468,2.27486,204700000.0
2005-08-30 02:10:00,2.27505,2.27535,2.27408,2.27517,205599999.0
2005-08-30 02:15:00,2.27506,2.27545,2.27387,2.27402,198200000.0
2005-08-30 02:20:00,2.27443,2.27524,2.27385,2.27477,151900000.0
2005-08-30 02:25:00,2.2746,2.27519,2.27411,2.27424,242700000.0
2005-08-30 02:30:00,2.27419,2.27457,2.2732,2.27387,193300000.0
2005-08-30 02:35:00,2.27399,2.27466,2.27354,2.27421,181500000.0
2005-08-30 02:40:00,2.2742,2.27474,2.27332,2.27454,135100000.0
2005-08-30 02:45:00,2.27497,2.2753,2.27375,2.27433,203700000.0
2005-08-30 02:50:00,2.27411,2.27488,2.27377,2.2746,172600001.0
2005-08-30 02:55:00,2.27498,2.2754,2.27457,2.27494,165800000.0
2005-08-30 03:00:00,2.27504,2.27518,2.27416,2.2751,173500001.0
2005-08-30 03:05:00,2.27467,2.27512,2.27429,2.27456,168000000.0
2005-08-30 03:10:00,2.27462,2.27486,2.27405,2.27469,213100000.0
2005-08-30 03:15:00,2.27442,2.27442,2.2732,2.27345,188300000.0
2005-08-30 03:20:00,2.27422,2.27422,2.27309,2.27371,173800000.0
2005-08-30 03:25:00,2.27359,2.27399,2.27279,2.27298,162500000.0
2005-08-30 03:30:00,2.27296,2.27343,2.27244,2.27303,199600001.0
2005-08-30 03:35:00,2.27293,2.27369,2.27286,2.27356,211900000.0
2005-08-30 03:40:00,2.27353,2.27387,2.27294,2.27324,150100000.0
2005-08-30 03:45:00,2.2733,2.27407,2.2728,2.27321,192400000.0
2005-08-30 03:50:00,2.27325,2.27418,2.27255,2.27356,221499999.0
2005-08-30 03:55:00,2.27345,2.27423,2.27268,2.27342,226800000.0
2005-08-30 04:00:00,2.2733,2.27351,2.27259,2.27278,171000000.0
2005-08-30 04:05:00,2.2727,2.2737,2.27228,2.2733,155500000.0
2005-08-30 04:10:00,2.27321,2.27358,2.27202,2.27278,215100000.0
2005-08-30 04:15:00,2.27311,2.27341,2.27234,2.27242,162600000.0
2005-08-30 04:20:00,2.27272,2.27297,2.27109,2.27194,213400001.0
2005-08-30 04:25:00,2.27181,2.2726,2.27165,2.27256,169900000.0
2005-08-30 04:30:00,2.27275,2.2728,2.27158,2.2719,172000000.0
2005-08-30 04:35:00,2.27199,2.27266,2.27149,2.27224,183000000.0
2005-08-30 04:40:00,2.27196,2.27297,2.27184,2.27225,199100000.0
2005-08-30 04:45:00,2.27206,2.273,2.27177,2.273,202999997.0
2005-08-30 04:50:00,2.27263,2.27327,2.27225,2.27294,228199999.0
2005-08-30 04:55:00,2.27311,2.27325,2.27246,2.27255,223100001.0
2005-08-30 05:00:00,2.2723,2.27317,2.27207,2.27284,165600000.0
2005-08-30 05:05:00,2.27252,2.27358,2.27234,2.27293,198600000.0
2005-08-30 05:10:00,2.27319,2.2733,2.2724,2.27284,209000000.0
2005-08-30 05:15:00,2.27293,2.27348,2.27245,2.27294,193500000.0
2005-08-30 05:20:00,2.2733,2.27355,2.27185,2.27256,139500000.0
2005-08-30 05:25:00,2.27268,2.27312,2.27196,2.27245,183500000.0
2005-08-30 05:30:00,2.27208,2.27271,2.27187,2.27269,194599999.0
2005-08-30 05:35:00,2.27245,2.27272,2.27175,2.27268,175900000.0
2005-08-30 05:40:00,2.27236,2.27311,2.27209,2.27262,186300000.0
2005-08-30 05:45:00,2.2723,2.2732,2.27209,2.27269,160500000.0
2005-08-30 05:50:00,2.27267,2.27335,2.2724,2.27286,184500000.0
2005-08-30 05:55:00,2.27268,2.27347,2.27235,2.27241,151700000.0
2005-08-30 06:00:00,2.27288,2.27295,2.27201,2.27233,181100000.0
2005-08-30 06:05:00,2.27244,2.27319,2.27207,2.27214,193100000.0
2005-08-30 06:10:00,2.2721,2.27294,2.27185,2.27262,218699999.0
2005-08-30 06:15:00,2.2727,2.27296,2.27204,2.27208,193900000.0
2005-08-30 06:20:00,2.27299,2.27307,2.27162,2.27162,197800000.0
2005-08-30 06:25:00,2.27167,2.27273,2.27167,2.27244,214999997.0
2005-08-30 06:30:00,2.2722,2.27267,2.27171,2.27248,180900000.0
2005-08-30 06:35:00,2.27226,2.27265,2.27179,2.27206,209800000.0
2005-08-30 06:40:00,2.27187,2.27257,2.27148,2.27198,241400000.0
2005-08-30 06:45:00,2.27192,2.27251,2.27156,2.27251,178900000.0
2005-08-30 06:50:00,2.27215,2.27311,2.27174,2.27248,218100000.0
2005-08-30 06:55:00,2.27258,2.27337,2.27237,2.27277,201599999.0
2005-08-30 07:00:00,2.2727,2.27338,2.27188,2.27284,199100000.0
2005-08-30 07:05:00,2.27215,2.27318,2.27205,2.27318,175900000.0
2005-08-30 07:10:00,2.27267,2.27304,2.27173,2.27274,171400000.0
2005-08-30 07:15:00,2.27315,2.27342,2.27125,2.27286,180700000.0
2005-08-30 07:20:00,2.27277,2.27326,2.27195,2.27243,187999999.0
2005-08-30 07:25:00,2.27275,2.27372,2.27245,2.273,157300000.0
2005-08-30 07:30:00,2.27333,2.27355,2.27259,2.27286,188500000.0
2005-08-30 07:35:00,2.2731,2.2734,2.27244,2.27336,182600000.0
2005-08-30 07:40:00,2.27285,2.27369,2.27285,2.27309,217000000.0
2005-08-30 07:45:00,2.27277,2.27344,2.27214,2.27214,166300000.0
2005-08-30 07:50:00,2.27246,2.27311,2.27163,2.27178,149600000.0
2005-08-30 07:55:00,2.27198,2.27219,2.27119,2.27187,182000000.0
2005-08-30 08:00:00,2.27213,2.27231,2.27098,2.2719,189200000.0
2005-08-30 08:05:00,2.27147,2.27214,2.27062,2.27205,157400000.0
2005-08-30 08:10:00,2.27163,2.27293,2.2715,2.27259,166000001.0
2005-08-30 08:15:00,2.27273,2.27313,2.27156,2.27191,249300000.0
2005-08-30 08:20:00,2.27195,2.27252,2.27122,2.27185,167900000.0
2005-08-30 08:25:00,2.27175,2.27241,2.27131,2.2719,198300000.0
2005-08-30 08:30:00,2.27169,2.27218,2.27117,2.2715,230300000.0
2005-08-30 08:35:00,2.27139,2.2719,2.27108,2.27154,210000000.0
2005-08-30 08:40:00,2.27131,2.27255,2.27118,2.2724,183900000.0
2005-08-30 08:45:00,2.27231,2.27248,2.27123,2.2715,185600000.0
2005-08-30 08:50:00,2.27189,2.27254,2.27123,2.27219,182000000.0
2005-08-30 08:55:00,2.27248,2.27281,2.27183,2.27194,241799998.0
2005-08-30 09:00:00,2.2721,2.2724,2.27055,2.27064,153600000.0
2005-08-30 09:05:00,2.27071,2.27162,2.26982,2.27157,192400000.0
2005-08-30 09:10:00,2.27137,2.27198,2.27082,2.27198,204800000.0
2005-08-30 09:15:00,2.27165,2.27253,2.27153,2.27205,144400000.0
2005-08-30 09:20:00,2.2721,2.2728,2.27157,2.2728,182900000.0
2005-08-30 09:25:00,2.2724,2.27272,2.27056,2.27106,178600000.0
2005-08-30 09:30:00,2.2711,2.27207,2.27077,2.2719,174700001.0
2005-08-30 09:35:00,2.27194,2.27228,2.27141,2.27213,195600000.0
2005-08-30 09:40:00,2.27192,2.27257,2.27142,2.27199,161700000.0
2005-08-30 09:45:00,2.2719,2.2722,2.27075,2.27196,230499999.0
2005-08-30 09:50:00,2.27154,2.27202,2.27109,2.27194,199400001.0
2005-08-30 09:55:00,2.27197,2.27237,2.27141,2.27222,213299999.0
2005-08-30 10:00:00,2.2718,2.27232,2.27105,2.27189,232399999.0
2005-08-30 10:05:00,2.2717,2.27224,2.2711,2.27144,204900000.0
2005-08-30 10:10:00,2.27164,2.2718,2.27058,2.2714,172500000.0
2005-08-30 10:15:00,2.27142,2.27176,2.27016,2.27078,163900000.0
2005-08-30 10:20:00,2.27077,2.27077,2.26969,2.27014,203600000.0
2005-08-30 10:25:00,2.2697,2.2722,2.2697,2.27168,150600001.0
2005-08-30 10:30:00,2.27138,2.27147,2.27035,2.27083,205200000.0
2005-08-30 10:35:00,2.27082,2.27099,2.269,2.26978,236900000.0
2005-08-30 10:40:00,2.26938,2.27013,2.26905,2.26975,184900000.0
2005-08-30 10:45:00,2.27021,2.27058,2.26962,2.27011,199800000.0
2005-08-30 10:50:00,2.27009,2.27021,2.26902,2.26989,165900000.0
2005-08-30 10:55:00,2.26998,2.27045,2.26891,2.26952,227899999.0
2005-08-30 11:00:00,2.26898,2.26983,2.2686,2.26889,175500000.0
2005-08-30 11:05:00,2.26833,2.26909,2.26769,2.26809,225400000.0
2005-08-30 11:10:00,2.26824,2.26838,2.26722,2.26802,212299999.0
2005-08-30 11:15:00,2.26807,2.26833,2.26709,2.26745,224900000.0
2005-08-30 11:20:00,2.26795,2.26825,2.26742,2.26805,190900000.0
2005-08-30 11:25:00,2.26805,2.26813,2.2673,2.26776,224700000.0
2005-08-30 11:30:00,2.26756,2.26804,2.26697,2.26797,179800000.0
2005-08-30 11:35:00,2.26835,2.26874,2.267,2.26788,178300000.0
2005-08-30 11:40:00,2.2676,2.26784,2.2665,2.26753,175600000.0
2005-08-30 11:45:00,2.26702,2.26775,2.26638,2.26739,154500000.0
2005-08-30 11:50:00,2.26767,2.2683,2.26698,2.26802,169600000.0
2005-08-30 11:55:00,2.26827,2.26928,2.26763,2.26868,187700000.0
2005-08-30 12:00:00,2.26888,2.26943,2.26855,2.26915,150700000.0
2005-08-30 12:05:00,2.26922,2.2695,2.26821,2.26901,239600000.0
2005-08-30 12:10:00,2.26862,2.26957,2.26854,2.26864,153000000.0
2005-08-30 12:15:00,2.26954,2.26986,2.26887,2.26973,223900000.0
2005-08-30 12:20:00,2.26921,2.27093,2.26921,2.27081,169900000.0
2005-08-30 12:25:00,2.27063,2.27146,2.26993,2.27105,183400000.0
2005-08-30 12:30:00,2.27104,2.27142,2.2703,2.27032,187100000.0
2005-08-30 12:35:00,2.27077,2.27119,2.26991,2.2707,219900000.0
2005-08-30 12:40:00,2.27027,2.27099,2.26991,2.26991,250200000.0
2005-08-30 12:45:00,2.26986,2.27067,2.26957,2.27013,166000000.0
2005-08-30 12:50:00,2.27013,2.27129,2.26968,2.27095,173000000.0
2005-08-30 12:55:00,2.27095,2.27179,2.27027,2.27179,170100000.0
2005-08-30 13:00:00,2.27181,2.27188,2.27073,2.27129,214100000.0
2005-08-30 13:05:00,2.27117,2.27184,2.27078,2.27168,167700000.0
2005-08-30 13:10:00,2.27165,2.2728,2.27095,2.2728,184400000.0
2005-08-30 13:15:00,2.2726,2.27302,2.27202,2.27245,204400000.0
2005-08-30 13:20:00,2.27262,2.27267,2.27135,2.27209,208500000.0
2005-08-30 13:25:00,2.27184,2.27257,2.27152,2.27204,181900000.0
2005-08-30 13:30:00,2.27216,2.27269,2.27167,2.27205,226300000.0
2005-08-30 13:35:00,2.27195,2.27305,2.27168,2.27287,210000000.0
2005-08-30 13:40:00,2.27313,2.2736,2.27241,2.27322,182700000.0
2005-08-30 13:45:00,2.27305,2.27346,2.27179,2.27254,231200001.0
2005-08-30 13:50:00,2.27192,2.27276,2.27127,2.27157,180300000.0
2005-08-30 13:55:00,2.27168,2.27175,2.27034,2.27087,203800000.0
2005-08-30 14:00:00,2.27128,2.27177,2.27076,2.27111,158100000.0
2005-08-30 14:05:00,2.27089,2.27174,2.27034,2.27169,207800000.0
2005-08-30 14:10:00,2.27088,2.27199,2.27078,2.27158,221100001.0
2005-08-30 14:15:00,2.27123,2.27276,2.27123,2.27244,169300000.0
2005-08-30 14:20:00,2.27252,2.27262,2.2716,2.2718,162600000.0
2005-08-30 14:25:00,2.2716,2.27205,2.27079,2.27149,258499999.0
2005-08-30 14:30:00,2.27123,2.27164,2.27036,2.27103,223700000.0
2005-08-30 14:35:00,2.27087,2.27171,2.27055,2.27126,132400000.0
2005-08-30 14:40:00,2.27152,2.27303,2.27087,2.27242,211500000.0
2005-08-30 14:45:00,2.27216,2.27249,2.27149,2.27249,147800000.0
2005-08-30 14:50:00,2.27204,2.27284,2.27135,2.27204,190900001.0
2005-08-30 14:55:00,2.27181,2.27221,2.27121,2.27186,150499999.0
2005-08-30 15:00:00,2.27178,2.27245,2.27124,2.27215,221100000.0
2005-08-30 15:05:00,2.27242,2.27304,2.27181,2.2729,141200000.0
2005-08-30 15:10:00,2.27286,2.27307,2.27114,2.27127,143600000.0
2005-08-30 15:15:00,2.27185,2.27224,2.27041,2.27093,192400000.0
2005-08-30 15:20:00,2.27087,2.27161,2.27001,2.27072,145200000.0
2005-08-30 15:25:00,2.27067,2.27073,2.26919,2.26991,184200000.0
2005-08-30 15:30:00,2.2706,2.27107,2.26938,2.26996,176700000.0
2005-08-30 15:35:00,2.26957,2.27007,2.26899,2.26924,207100000.0
2005-08-30 15:40:00,2.26949,2.27111,2.26937,2.27081,181700000.0
2005-08-30 15:45:00,2.2713,2.27155,2.27015,2.27099,210000000.0
2005-08-30 15:50:00,2.27092,2.27102,2.26974,2.27091,156900000.0
2005-08-30 15:55:00,2.27076,2.2726,2.27068,2.27226,197100000.0
2005-08-30 16:00:00,2.27204,2.27359,2.27164,2.27288,195200001.0
2005-08-30 16:05:00,2.27305,2.27335,2.27157,2.27192,171800000.0
2005-08-30 16:10:00,2.27175,2.27256,2.27105,2.27232,178500000.0
2005-08-30 16:15:00,2.27257,2.27293,2.27183,2.27213,155600000.0
2005-08-30 16:20:00,2.27186,2.27254,2.27138,2.27204,170200000.0
2005-08-30 16:25:00,2.27245,2.27289,2.2716,2.27254,171200000.0
2005-08-30 16:30:00,2.27257,2.27282,2.27163,2.27214,198300000.0
2005-08-30 16:35:00,2.27202,2.27286,2.27165,2.27201,177700000.0
2005-08-30 16:40:00,2.27202,2.27202,2.2701,2.27067,213100000.0
2005-08-30 16:45:00,2.27025,2.2705,2.26915,2.26988,199700001.0
2005-08-30 16:50:00,2.2697,2.27037,2.2693,2.27033,232300000.0
2005-08-30 16:55:00,2.27031,2.27042,2.26917,2.26991,159899999.0
2005-08-30 17:00:00,2.26966,2.27023,2.26918,2.26946,189800000.0
2005-08-30 17:05:00,2.26933,2.26934,2.26817,2.26822,157600000.0
2005-08-30 17:10:00,2.26839,2.26839,2.26663,2.26692,172500000.0
2005-08-30 17:15:00,2.26687,2.26781,2.26533,2.26533,192300000.0
2005-08-30 17:20:00,2.26503,2.26674,2.26503,2.26666,184500000.0
2005-08-30 17:25:00,2.2663,2.26751,2.26612,2.2675,188000000.0
2005-08-30 17:30:00,2.26767,2.26867,2.26683,2.26835,236199999.0
2005-08-30 17:35:00,2.26831,2.26867,2.26689,2.2675,190300000.0
2005-08-30 17:40:00,2.26729,2.26766,2.26696,2.26729,190400000.0
2005-08-30 17:45:00,2.26668,2.26706,2.26599,2.26613,181200000.0
2005-08-30 17:50:00,2.2661,2.26639,2.26502,2.26582,168500000.0
2005-08-30 17:55:00,2.26546,2.26662,2.26532,2.26608,209200000.0
2005-08-30 18:00:00,2.26607,2.26737,2.26536,2.2665,1406600001.0
2005-08-30 18:05:00,2.26636,2.26745,2.26569,2.26691,1759900000.0
2005-08-30 18:10:00,2.2668,2.2669,2.26478,2.26583,1194600000.0
2005-08-30 18:15:00,2.26572,2.2662,2.26441,2.26597,1386300004.0
2005-08-30 18:20:00,2.26587,2.26752,2.26504,2.26737,1341599999.0
2005-08-30 18:25:00,2.26732,2.26864,2.26642,2.26825,1327900000.0
2005-08-30 18:30:00,2.26818,2.26833,2.26627,2.26683,1282000000.0
2005-08-30 18:35:00,2.267,2.26719,2.26585,2.26647,587000001.0
2005-08-30 18:40:00,2.26708,2.26728,2.26585,2.26706,658000000.0
2005-08-30 18:45:00,2.26687,2.26748,2.26632,2.2669,273500000.0
2005-08-30 18:50:00,2.26683,2.26742,2.26633,2.26693,604000000.0
2005-08-30 18:55:00,2.26692,2.26742,2.26624,2.2664,749200001.0
2005-08-30 19:00:00,2.26626,2.26718,2.26604,2.26613,445300000.0
2005-08-30 19:05:00,2.26611,2.26708,2.26596,2.26613,868400000.0
2005-08-30 19:10:00,2.2665,2.26712,2.26559,2.26648,426700000.0
2005-08-30 19:15:00,2.2664,2.26785,2.26574,2.26764,387700000.0
2005-08-30 19:20:00,2.26763,2.26888,2.26715,2.26811,592200000.0
2005-08-30 19:25:00,2.26794,2.2682,2.26699,2.26773,587400003.0
2005-08-30 19:30:00,2.26769,2.26797,2.26678,2.26755,605800001.0
2005-08-30 19:35:00,2.26767,2.26851,2.26705,2.26799,382100000.0
2005-08-30 19:40:00,2.26792,2.26863,2.26742,2.26764,464799998.0
2005-08-30 19:45:00,2.26802,2.26834,2.26702,2.26788,371600001.0
2005-08-30 19:50:00,2.26811,2.26832,2.26717,2.26806,274400000.0
2005-08-30 19:55:00,2.2677,2.26804,2.2669,2.26778,473599999.0
2005-08-30 20:00:00,2.26778,2.26815,2.2668,2.26743,271700000.0
2005-08-30 20:05:00,2.2674,2.26786,2.26659,2.26733,266200000.0
2005-08-30 20:10:00,2.26752,2.26752,2.26602,2.26623,545900001.0
2005-08-30 20:15:00,2.26682,2.26758,2.26654,2.26694,614799997.0
2005-08-30 20:20:00,2.26701,2.26762,2.26652,2.26732,585300001.0
2005-08-30 20:25:00,2.26747,2.26786,2.26645,2.26722,829399999.0
2005-08-30 20:30:00,2.267,2.26778,2.2663,2.2666,1205200002.0
2005-08-30 20:35:00,2.26746,2.26757,2.26615,2.26685,531499998.0
2005-08-30 20:40:00,2.26676,2.2671,2.26587,2.26651,649500000.0
2005-08-30 20:45:00,2.26627,2.26676,2.26531,2.26596,634800001.0
2005-08-30 20:50:00,2.26618,2.26731,2.26593,2.26661,774300000.0
2005-08-30 20:55:00,2.26602,2.26735,2.2652,2.26558,1021500001.0
2005-08-30 21:00:00,2.26593,2.26622,2.26416,2.26512,909299996.0
2005-08-30 21:05:00,2.26531,2.26565,2.26425,2.26439,212100000.0
2005-08-30 21:10:00,2.2651,2.26547,2.26386,2.26456,578000000.0
2005-08-30 21:15:00,2.26452,2.26497,2.2638,2.2648,622600000.0
2005-08-30 21:20:00,2.26505,2.26556,2.26401,2.26473,793100000.0
2005-08-30 21:25:00,2.26467,2.26518,2.26381,2.26457,273200000.0
2005-08-30 21:30:00,2.26449,2.26636,2.26389,2.26473,413800000.0
2005-08-30 21:35:00,2.2644,2.26576,2.26417,2.26545,238700000.0
2005-08-30 21:40:00,2.26513,2.26636,2.26467,2.26568,381600000.0
2005-08-30 21:45:00,2.26569,2.26699,2.26521,2.26699,446200000.0
2005-08-30 21:50:00,2.26651,2.26713,2.266,2.26668,279700000.0
2005-08-30 21:55:00,2.26678,2.26687,2.26528,2.26641,379100000.0
2005-08-30 22:00:00,2.26613,2.26689,2.26557,2.26658,344800001.0
2005-08-30 22:05:00,2.26644,2.26693,2.26568,2.26585,223999999.0
2005-08-30 22:10:00,2.26633,2.26662,2.26552,2.26609,218700001.0
2005-08-30 22:15:00,2.26562,2.26661,2.2653,2.26594,341200000.0
2005-08-30 22:20:00,2.26567,2.26622,2.2645,2.26507,314199999.0
2005-08-30 22:25:00,2.26516,2.26571,2.26454,2.26571,344600001.0
2005-08-30 22:30:00,2.265,2.26621,2.26481,2.26549,330999999.0
2005-08-30 22:35:00,2.26562,2.26709,2.26562,2.26691,227500001.0
2005-08-30 22:40:00,2.26585,2.26697,2.26568,2.26693,328800000.0
2005-08-30 22:45:00,2.26695,2.26715,2.26601,2.26691,343800000.0
2005-08-30 22:50:00,2.26695,2.2677,2.26602,2.26615,255200000.0
2005-08-30 22:55:00,2.26629,2.26758,2.26622,2.26716,145400000.0
2005-08-30 23:00:00,2.26697,2.26776,2.2664,2.26742,190200000.0
2005-08-30 23:05:00,2.26703,2.26767,2.26626,2.26723,229600000.0
2005-08-30 23:10:00,2.26716,2.26735,2.26643,2.26706,135100000.0
2005-08-30 23:15:00,2.26749,2.26766,2.26632,2.26669,239300000.0
2005-08-30 23:20:00,2.26666,2.26713,2.26568,2.26669,181600001.0
2005-08-30 23:25:00,2.2666,2.26734,2.26534,2.26612,171500000.0
2005-08-30 23:30:00,2.26572,2.26576,2.26493,2.26499,193500000.0
2005-08-30 23:35:00,2.26485,2.26606,2.26479,2.26514,206900000.0
2005-08-30 23:40:00,2.26589,2.26604,2.26511,2.26549,163600000.0
2005-08-30 23:45:00,2.2658,2.2658,2.26431,2.26558,244999999.0
2005-08-30 23:50:00,2.26535,2.2659,2.26463,2.26585,204900000.0
2005-08-30 23:55:00,2.26539,2.26589,2.26492,2.26502,217100000.0
2005-08-31 00:00:00,2.26489,2.26583,2.2647,2.26555,226400000.0
2005-08-31 00:05:00,2.26533,2.26569,2.26461,2.26569,142400000.0
2005-08-31 00:10:00,2.26495,2.2659,2.26467,2.26513,191600000.0
2005-08-31 00:15:00,2.26537,2.26555,2.26459,2.26496,145300000.0
2005-08-31 00:20:00,2.26511,2.26591,2.26465,2.26506,178200001.0
2005-08-31 00:25:00,2.2653,2.26548,2.26428,2.26519,236400000.0
2005-08-31 00:30:00,2.26525,2.26535,2.26449,2.2651,209600000.0
2005-08-31 00:35:00,2.26492,2.26582,2.2645,2.26516,191900000.0
2005-08-31 00:40:00,2.26512,2.26587,2.2646,2.26557,160200000.0
2005-08-31 00:45:00,2.26572,2.26574,2.26476,2.26516,205700000.0
2005-08-31 00:50:00,2.2654,2.26589,2.26483,2.26514,210500000.0
2005-08-31 00:55:00,2.26497,2.26571,2.26468,2.2655,229800001.0
2005-08-31 01:00:00,2.26553,2.26655,2.26544,2.26614,179800000.0
2005-08-31 01:05:00,2.26667,2.26691,2.26588,2.26624,198200000.0
2005-08-31 01:10:00,2.2666,2.2669,2.26595,2.26655,180100000.0
2005-08-31 01:15:00,2.26659,2.26669,2.26515,2.26621,153500000.0
2005-08-31 01:20:00,2.26544,2.266,2.26493,2.26558,181400000.0
2005-08-31 01:25:00,2.26582,2.26602,2.26516,2.26584,150200000.0
2005-08-31 01:30:00,2.26573,2.26606,2.26537,2.26594,171100000.0
2005-08-31 01:35:00,2.26592,2.26604,2.2648,2.26551,209800000.0
2005-08-31 01:40:00,2.2655,2.26597,2.26451,2.26538,181500000.0
2005-08-31 01:45:00,2.26488,2.26551,2.26459,2.2652,156600000.0
2005-08-31 01:50:00,2.26541,2.26597,2.26406,2.26515,159200000.0
2005-08-31 01:55:00,2.26534,2.26552,2.26462,2.26518,206500000.0
2005-08-31 02:00:00,2.26526,2.26527,2.26431,2.26508,209300000.0
2005-08-31 02:05:00,2.26507,2.26557,2.26456,2.26513,162800000.0
2005-08-31 02:10:00,2.26524,2.26585,2.26387,2.26446,197400000.0
2005-08-31 02:15:00,2.26437,2.26501,2.26371,2.26462,188400000.0
2005-08-31 02:20:00,2.26488,2.26515,2.26438,2.26512,181600000.0
2005-08-31 02:25:00,2.26532,2.26548,2.26458,2.26517,202500000.0
2005-08-31 02:30:00,2.2656,2.26615,2.26453,2.26531,147200000.0
2005-08-31 02:35:00,2.2658,2.26612,2.26515,2.26589,185900000.0
2005-08-31 02:40:00,2.26536,2.26633,2.26506,2.2654,193800000.0
2005-08-31 02:45:00,2.26609,2.26665,2.26518,2.26539,156100000.0
2005-08-31 02:50:00,2.26582,2.26684,2.26557,2.26651,167200001.0
2005-08-31 02:55:00,2.26595,2.2666,2.2656,2.2662,180200000.0
2005-08-31 03:00:00,2.2659,2.26651,2.26548,2.26596,182900000.0
2005-08-31 03:05:00,2.26574,2.26636,2.26493,2.26539,147100000.0
2005-08-31 03:10:00,2.26542,2.26635,2.2653,2.26608,244699999.0
2005-08-31 03:15:00,2.26594,2.26696,2.26576,2.26676,174600000.0
2005-08-31 03:20:00,2.26687,2.26688,2.26593,2.2667,177500000.0
2005-08-31 03:25:00,2.26647,2.2669,2.26596,2.26655,195400000.0
2005-08-31 03:30:00,2.26648,2.26688,2.26584,2.26619,187600000.0
2005-08-31 03:35:00,2.26646,2.26677,2.26551,2.26603,160600000.0
2005-08-31 03:40:00,2.26594,2.26662,2.26527,2.26592,228200000.0
2005-08-31 03:45:00,2.2655,2.26619,2.26534,2.26606,251900000.0
2005-08-31 03:50:00,2.26623,2.26623,2.26525,2.26536,203000000.0
2005-08-31 03:55:00,2.26511,2.26649,2.26508,2.26631,186900000.0
2005-08-31 04:00:00,2.266,2.26713,2.26529,2.2667,210400000.0
2005-08-31 04:05:00,2.2665,2.2669,2.26614,2.26663,157300000.0
2005-08-31 04:10:00,2.26651,2.26698,2.26594,2.2662,212399999.0
2005-08-31 04:15:00,2.26627,2.26645,2.26515,2.26546,222700000.0
2005-08-31 04:20:00,2.2655,2.26615,2.2651,2.2658,194600000.0
2005-08-31 04:25:00,2.26581,2.26657,2.26533,2.26657,177600000.0
2005-08-31 04:30:00,2.26623,2.26684,2.26576,2.26608,187400000.0
2005-08-31 04:35:00,2.26617,2.26617,2.26553,2.26581,207100000.0
2005-08-31 04:40:00,2.26587,2.26649,2.26531,2.26579,215900000.0
2005-08-31 04:45:00,2.26562,2.26641,2.26536,2.26615,195700001.0
2005-08-31 04:50:00,2.26642,2.2666,2.26542,2.26597,188800000.0
2005-08-31 04:55:00,2.26603,2.26618,2.26522,2.26547,210100000.0
2005-08-31 05:00:00,2.26525,2.26575,2.26475,2.26535,181900000.0
2005-08-31 05:05:00,2.26528,2.26528,2.26392,2.2646,155000000.0
2005-08-31 05:10:00,2.26425,2.26521,2.26371,2.26427,178100000.0
2005-08-31 05:15:00,2.2644,2.26483,2.26392,2.26483,204200000.0
2005-08-31 05:20:00,2.26453,2.26519,2.26402,2.26482,171600000.0
2005-08-31 05:25:00,2.26484,2.26559,2.26438,2.26507,181300000.0
2005-08-31 05:30:00,2.26534,2.2655,2.2634,2.264,197000000.0
2005-08-31 05:35:00,2.264,2.26441,2.26339,2.26441,186600000.0
2005-08-31 05:40:00,2.2638,2.26423,2.26334,2.26335,185200000.0
2005-08-31 05:45:00,2.26342,2.26379,2.26261,2.26318,158100000.0
2005-08-31 05:50:00,2.26292,2.26399,2.26249,2.26321,178700000.0
2005-08-31 05:55:00,2.2631,2.26355,2.26266,2.26309,149900000.0
2005-08-31 06:00:00,2.26311,2.26445,2.26291,2.26404,217099999.0
2005-08-31 06:05:00,2.26352,2.26447,2.26328,2.26407,167300000.0
2005-08-31 06:10:00,2.26403,2.26438,2.26355,2.26437,162800001.0
2005-08-31 06:15:00,2.26354,2.26425,2.26354,2.26391,194200000.0
2005-08-31 06:20:00,2.26367,2.2645,2.26335,2.26423,221400000.0
2005-08-31 06:25:00,2.26408,2.26459,2.26356,2.26436,177900000.0
2005-08-31 06:30:00,2.26461,2.26537,2.26385,2.26477,200800000.0
2005-08-31 06:35:00,2.26462,2.26532,2.2639,2.26425,179300000.0
2005-08-31 06:40:00,2.26456,2.2651,2.26421,2.26474,199400000.0
2005-08-31 06:45:00,2.2647,2.26552,2.26422,2.26513,182200000.0
2005-08-31 06:50:00,2.26547,2.26589,2.26458,2.26576,197800000.0
2005-08-31 06:55:00,2.2658,2.26602,2.26459,2.26602,228800001.0
2005-08-31 07:00:00,2.26578,2.26664,2.26522,2.26636,194500000.0
2005-08-31 07:05:00,2.26655,2.26692,2.26584,2.26623,184100000.0
2005-08-31 07:10:00,2.2661,2.26685,2.26568,2.26604,197200000.0
2005-08-31 07:15:00,2.26648,2.26715,2.26607,2.26715,179600000.0
2005-08-31 07:20:00,2.2668,2.26705,2.26594,2.26621,202200000.0
2005-08-31 07:25:00,2.26577,2.26684,2.26568,2.26653,171800000.0
2005-08-31 07:30:00,2.26585,2.26674,2.26553,2.26555,156000000.0
2005-08-31 07:35:00,2.26588,2.2662,2.2651,2.26586,164600000.0
2005-08-31 07:40:00,2.26563,2.26601,2.26493,2.26557,176400000.0
2005-08-31 07:45:00,2.26586,2.26611,2.26507,2.26523,176900000.0
2005-08-31 07:50:00,2.26539,2.26684,2.26536,2.26611,173600001.0
2005-08-31 07:55:00,2.26623,2.26637,2.26516,2.26567,172100000.0
2005-08-31 08:00:00,2.26573,2.266,2.26491,2.26511,171300000.0
2005-08-31 08:05:00,2.2652,2.26565,2.26456,2.26515,207200000.0
2005-08-31 08:10:00,2.2646,2.26521,2.26394,2.26416,189800000.0
2005-08-31 08:15:00,2.26425,2.2652,2.26338,2.26434,201700000.0
2005-08-31 08:20:00,2.26388,2.26435,2.26265,2.26357,153500000.0
2005-08-31 08:25:00,2.26384,2.2642,2.26279,2.26369,208200000.0
2005-08-31 08:30:00,2.26328,2.2637,2.2622,2.26279,256100000.0
2005-08-31 08:35:00,2.26277,2.26311,2.26208,2.26239,173299999.0
2005-08-31 08:40:00,2.26283,2.2631,2.26166,2.26252,223699999.0
2005-08-31 08:45:00,2.26217,2.26262,2.26154,2.26197,192400000.0
2005-08-31 08:50:00,2.26155,2.26194,2.26006,2.26111,151200000.0
2005-08-31 08:55:00,2.26107,2.26188,2.26058,2.26167,191800000.0
2005-08-31 09:00:00,2.26105,2.26177,2.26072,2.2611,213200001.0
2005-08-31 09:05:00,2.26078,2.26129,2.25975,2.2612,174300000.0
2005-08-31 09:10:00,2.2614,2.26173,2.25977,2.26173,197600000.0
2005-08-31 09:15:00,2.2615,2.26225,2.2608,2.26154,191500000.0
2005-08-31 09:20:00,2.26155,2.26388,2.26137,2.26388,208900000.0
2005-08-31 09:25:00,2.2635,2.26475,2.26327,2.26406,248800000.0
2005-08-31 09:30:00,2.26387,2.26422,2.26288,2.26352,206100000.0
2005-08-31 09:35:00,2.26325,2.26391,2.26275,2.26351,238000000.0
2005-08-31 09:40:00,2.26335,2.26371,2.26278,2.26346,189700000.0
2005-08-31 09:45:00,2.26345,2.26359,2.26241,2.26329,201700000.0
2005-08-31 09:50:00,2.26317,2.26366,2.26266,2.26338,199800000.0
2005-08-31 09:55:00,2.26297,2.26397,2.26279,2.26367,170900000.0
2005-08-31 10:00:00,2.26339,2.26439,2.26303,2.26426,211600000.0
2005-08-31 10:05:00,2.2649,2.26572,2.26409,2.26529,204400000.0
2005-08-31 10:10:00,2.26526,2.26619,2.26481,2.26508,167400000.0
2005-08-31 10:15:00,2.2652,2.26571,2.26333,2.26463,164600000.0
2005-08-31 10:20:00,2.26468,2.26483,2.26368,2.26388,191700000.0
2005-08-31 10:25:00,2.26361,2.26466,2.26343,2.2642,158300000.0
2005-08-31 10:30:00,2.26361,2.26425,2.26323,2.26404,180900000.0
2005-08-31 10:35:00,2.26422,2.26449,2.26308,2.26418,177800000.0
2005-08-31 10:40:00,2.26445,2.26542,2.26418,2.26496,211600000.0
2005-08-31 10:45:00,2.26545,2.26598,2.26498,2.26541,217200000.0
2005-08-31 10:50:00,2.26564,2.26577,2.26433,2.26511,224200000.0
2005-08-31 10:55:00,2.26464,2.26558,2.26419,2.26506,180800000.0
2005-08-31 11:00:00,2.26477,2.26609,2.26317,2.26527,218800001.0
2005-08-31 11:05:00,2.26529,2.26586,2.26475,2.26527,158300000.0
2005-08-31 11:10:00,2.26509,2.26524,2.26394,2.26503,200300000.0
2005-08-31 11:15:00,2.26547,2.26639,2.26448,2.26639,189199999.0
2005-08-31 11:20:00,2.26603,2.26694,2.26571,2.26643,216500000.0
2005-08-31 11:25:00,2.26664,2.26732,2.26571,2.26571,181000000.0
2005-08-31 11:30:00,2.26529,2.26542,2.26166,2.26281,190200000.0
2005-08-31 11:35:00,2.26263,2.26336,2.26171,2.26199,228100000.0
2005-08-31 11:40:00,2.26203,2.26281,2.26182,2.26253,206600000.0
2005-08-31 11:45:00,2.26287,2.26337,2.26233,2.26299,176600000.0
2005-08-31 11:50:00,2.26342,2.26435,2.26284,2.263,179800000.0
2005-08-31 11:55:00,2.26304,2.2631,2.26044,2.26095,199699998.0
2005-08-31 12:00:00,2.26118,2.26166,2.26004,2.26086,190199999.0
2005-08-31 12:05:00,2.26085,2.26252,2.26062,2.2621,168100000.0
2005-08-31 12:10:00,2.26173,2.26344,2.26147,2.26304,177600000.0
2005-08-31 12:15:00,2.26264,2.26314,2.26212,2.26293,214299999.0
2005-08-31 12:20:00,2.26269,2.26329,2.26245,2.26283,164599999.0
2005-08-31 12:25:00,2.26282,2.26409,2.26241,2.26369,197300000.0
2005-08-31 12:30:00,2.26349,2.26411,2.26291,2.26362,183400000.0
2005-08-31 12:35:00,2.26323,2.26478,2.26321,2.26467,214800000.0
2005-08-31 12:40:00,2.26467,2.26491,2.26418,2.26459,225700001.0
2005-08-31 12:45:00,2.26436,2.26473,2.26312,2.26344,203600000.0
2005-08-31 12:50:00,2.26335,2.26415,2.26306,2.2638,176600000.0
2005-08-31 12:55:00,2.2638,2.26427,2.26312,2.26401,204900000.0
2005-08-31 13:00:00,2.26437,2.26437,2.26258,2.26366,198800000.0
2005-08-31 13:05:00,2.26377,2.2638,2.26263,2.26308,225300000.0
2005-08-31 13:10:00,2.26311,2.26467,2.26274,2.26434,213100001.0
2005-08-31 13:15:00,2.26449,2.26532,2.26404,2.26451,204100001.0
2005-08-31 13:20:00,2.26438,2.26449,2.26318,2.26341,210800000.0
2005-08-31 13:25:00,2.2634,2.26453,2.26323,2.26398,176100000.0
2005-08-31 13:30:00,2.26448,2.26478,2.26357,2.26406,200200000.0
2005-08-31 13:35:00,2.264,2.26502,2.26364,2.26431,207700000.0
2005-08-31 13:40:00,2.26419,2.26419,2.26313,2.26366,185300000.0
2005-08-31 13:45:00,2.26382,2.26437,2.26337,2.26426,173500000.0
2005-08-31 13:50:00,2.26443,2.26545,2.26414,2.26505,133300000.0
2005-08-31 13:55:00,2.2649,2.26601,2.26472,2.26554,212300000.0
2005-08-31 14:00:00,2.26592,2.26614,2.26489,2.26614,160700000.0
2005-08-31 14:05:00,2.26623,2.26789,2.26619,2.26721,199000000.0
2005-08-31 14:10:00,2.26683,2.26717,2.2662,2.2671,212200001.0
2005-08-31 14:15:00,2.2666,2.26692,2.26589,2.26611,185100000.0
2005-08-31 14:20:00,2.2661,2.26682,2.2659,2.26648,190000000.0
2005-08-31 14:25:00,2.26652,2.26695,2.26601,2.26677,222800000.0
2005-08-31 14:30:00,2.26664,2.26704,2.26597,2.26697,200400000.0
2005-08-31 14:35:00,2.26598,2.2671,2.26563,2.2661,198500000.0
2005-08-31 14:40:00,2.266,2.26704,2.2657,2.26654,208899998.0
2005-08-31 14:45:00,2.26697,2.26697,2.26595,2.26654,172300001.0
2005-08-31 14:50:00,2.26626,2.2672,2.26608,2.26653,209000000.0
2005-08-31 14:55:00,2.2667,2.26711,2.26604,2.2664,213699999.0
2005-08-31 15:00:00,2.26642,2.26652,2.2653,2.26608,201900000.0
2005-08-31 15:05:00,2.26616,2.26646,2.26468,2.26531,207599999.0
2005-08-31 15:10:00,2.26495,2.26514,2.26426,2.26464,168000000.0
2005-08-31 15:15:00,2.26402,2.2652,2.26397,2.26463,169900000.0
2005-08-31 15:20:00,2.26528,2.2654,2.26446,2.26534,173600000.0
2005-08-31 15:25:00,2.26512,2.26613,2.26441,2.2652,200799999.0
2005-08-31 15:30:00,2.2653,2.26585,2.26481,2.26575,188900000.0
2005-08-31 15:35:00,2.26564,2.26597,2.26473,2.2652,210200000.0
2005-08-31 15:40:00,2.26509,2.26585,2.26407,2.26554,173500001.0
2005-08-31 15:45:00,2.26563,2.26607,2.26481,2.26579,218400000.0
2005-08-31 15:50:00,2.26574,2.26601,2.26512,2.26557,162900000.0
2005-08-31 15:55:00,2.26543,2.26579,2.26434,2.26464,177100000.0
2005-08-31 16:00:00,2.26465,2.26465,2.26294,2.26367,183900000.0
2005-08-31 16:05:00,2.26388,2.26477,2.26374,2.264,159300000.0
2005-08-31 16:10:00,2.2641,2.2642,2.2625,2.26253,212500000.0
2005-08-31 16:15:00,2.26292,2.26424,2.26203,2.26406,179900000.0
2005-08-31 16:20:00,2.26398,2.26531,2.2626,2.26299,154600000.0
2005-08-31 16:25:00,2.26322,2.26322,2.26108,2.26135,205100000.0
2005-08-31 16:30:00,2.26142,2.26206,2.26077,2.26206,197200000.0
2005-08-31 16:35:00,2.26236,2.26356,2.26204,2.26268,209700000.0
2005-08-31 16:40:00,2.2628,2.2628,2.26144,2.26188,150900000.0
2005-08-31 16:45:00,2.26183,2.26242,2.26051,2.26075,211900000.0
2005-08-31 16:50:00,2.26111,2.26237,2.2606,2.26189,199500000.0
2005-08-31 16:55:00,2.26172,2.26363,2.26123,2.26363,137900000.0
2005-08-31 17:00:00,2.26398,2.26441,2.26316,2.26436,194100000.0
2005-08-31 17:05:00,2.26405,2.26525,2.26364,2.2647,194700000.0
2005-08-31 17:10:00,2.26443,2.26466,2.26382,2.2641,217600001.0
2005-08-31 17:15:00,2.26413,2.26524,2.26377,2.26435,159300000.0
2005-08-31 17:20:00,2.26424,2.26493,2.26349,2.26418,167200000.0
2005-08-31 17:25:00,2.26405,2.26482,2.26373,2.26419,192600000.0
2005-08-31 17:30:00,2.26437,2.26488,2.26373,2.26382,181600000.0
2005-08-31 17:35:00,2.2633,2.26373,2.26255,2.26301,213000001.0
2005-08-31 17:40:00,2.26338,2.2638,2.25978,2.26034,162100000.0
2005-08-31 17:45:00,2.26037,2.26259,2.26012,2.26252,162300000.0
2005-08-31 17:50:00,2.26232,2.2625,2.26044,2.26107,184600000.0
2005-08-31 17:55:00,2.2608,2.26123,2.2586,2.2592,168900000.0
2005-08-31 18:00:00,2.25906,2.26062,2.25869,2.26037,1509500000.0
2005-08-31 18:05:00,2.26025,2.26165,2.25976,2.26148,1743200000.0
2005-08-31 18:10:00,2.26143,2.26215,2.26014,2.26102,1140200001.0
2005-08-31 18:15:00,2.26141,2.26253,2.26063,2.26212,1402200002.0
2005-08-31 18:20:00,2.26238,2.26271,2.26066,2.26186,1320099998.0
2005-08-31 18:25:00,2.26181,2.26181,2.2595,2.26046,1361000000.0
2005-08-31 18:30:00,2.26069,2.2621,2.25972,2.26159,1345100001.0
2005-08-31 18:35:00,2.26161,2.26268,2.26088,2.26225,627200000.0
2005-08-31 18:40:00,2.26227,2.26287,2.26093,2.26227,666899999.0
2005-08-31 18:45:00,2.26258,2.26302,2.26123,2.26264,283400000.0
2005-08-31 18:50:00,2.2623,2.26261,2.26094,2.26178,595300002.0
2005-08-31 18:55:00,2.26192,2.26226,2.26098,2.2618,707399999.0
2005-08-31 19:00:00,2.26176,2.26195,2.2602,2.2602,395299999.0
2005-08-31 19:05:00,2.26056,2.26164,2.25992,2.26132,810300001.0
2005-08-31 19:10:00,2.26092,2.26203,2.26064,2.26175,414200001.0
2005-08-31 19:15:00,2.26157,2.26259,2.26107,2.2622,435900000.0
2005-08-31 19:20:00,2.26226,2.26243,2.26112,2.26224,557800000.0
2005-08-31 19:25:00,2.26222,2.26232,2.26086,2.26159,540600000.0
2005-08-31 19:30:00,2.26175,2.26245,2.26093,2.26213,570200000.0
2005-08-31 19:35:00,2.26209,2.26253,2.26134,2.26181,420400000.0
2005-08-31 19:40:00,2.26179,2.26267,2.26028,2.26028,490499999.0
2005-08-31 19:45:00,2.26023,2.2615,2.26023,2.26095,336800000.0
2005-08-31 19:50:00,2.26081,2.26172,2.26041,2.26135,324000000.0
2005-08-31 19:55:00,2.26134,2.26285,2.26098,2.26265,471800000.0
2005-08-31 20:00:00,2.26255,2.2629,2.26139,2.26244,209100000.0
2005-08-31 20:05:00,2.26212,2.26269,2.26096,2.2611,249200000.0
2005-08-31 20:10:00,2.26159,2.26323,2.26117,2.26214,516900000.0
2005-08-31 20:15:00,2.26213,2.26283,2.26136,2.26219,582900000.0
2005-08-31 20:20:00,2.26245,2.26309,2.26149,2.26221,581400000.0
2005-08-31 20:25:00,2.26236,2.26279,2.26148,2.26192,848700000.0
2005-08-31 20:30:00,2.262,2.2629,2.26145,2.26208,1171900001.0
2005-08-31 20:35:00,2.26207,2.2625,2.26098,2.26131,536100000.0
2005-08-31 20:40:00,2.26196,2.26224,2.26084,2.26154,658500000.0
2005-08-31 20:45:00,2.26146,2.26209,2.26044,2.26086,521500000.0
2005-08-31 20:50:00,2.26126,2.2616,2.26031,2.26107,791699999.0
2005-08-31 20:55:00,2.26122,2.26227,2.26055,2.26057,1035400001.0
2005-08-31 21:00:00,2.26073,2.26152,2.25999,2.26144,832300002.0
2005-08-31 21:05:00,2.26147,2.26179,2.26055,2.26118,227900000.0
2005-08-31 21:10:00,2.26121,2.26238,2.26065,2.26166,486300000.0
2005-08-31 21:15:00,2.26147,2.2624,2.26093,2.26125,605200000.0
2005-08-31 21:20:00,2.2608,2.2615,2.26021,2.2606,817900002.0
2005-08-31 21:25:00,2.26055,2.26174,2.26053,2.26107,291400000.0
2005-08-31 21:30:00,2.26159,2.26183,2.26057,2.26095,436000000.0
2005-08-31 21:35:00,2.26115,2.26145,2.26058,2.26113,251700000.0
2005-08-31 21:40:00,2.26085,2.26104,2.25942,2.26004,397300000.0
2005-08-31 21:45:00,2.25995,2.26049,2.25949,2.2596,432199999.0
2005-08-31 21:50:00,2.25996,2.26052,2.25916,2.26042,256300000.0
2005-08-31 21:55:00,2.26022,2.2606,2.25939,2.26013,318800000.0
2005-08-31 22:00:00,2.25955,2.26035,2.2589,2.25941,340500000.0
2005-08-31 22:05:00,2.25914,2.26067,2.25905,2.25965,221900001.0
2005-08-31 22:10:00,2.25993,2.26052,2.259,2.25978,237100000.0
2005-08-31 22:15:00,2.25981,2.26085,2.25926,2.26022,384100000.0
2005-08-31 22:20:00,2.25948,2.26043,2.25913,2.25992,268400000.0
2005-08-31 22:25:00,2.25988,2.26031,2.25915,2.25955,319200000.0
2005-08-31 22:30:00,2.25955,2.26007,2.25895,2.25917,320200000.0
2005-08-31 22:35:00,2.25895,2.26002,2.25893,2.25959,163200000.0
2005-08-31 22:40:00,2.25951,2.25988,2.25869,2.2596,321300000.0
2005-08-31 22:45:00,2.2595,2.26006,2.25876,2.26003,335700000.0
2005-08-31 22:50:00,2.25917,2.26015,2.259,2.25971,214800000.0
2005-08-31 22:55:00,2.25928,2.26002,2.25878,2.2595,201200000.0
2005-08-31 23:00:00,2.25935,2.25955,2.25838,2.25918,217900000.0
2005-08-31 23:05:00,2.25945,2.25945,2.25788,2.25827,169400000.0
2005-08-31 23:10:00,2.25883,2.25932,2.25814,2.25836,164100000.0
2005-08-31 23:15:00,2.25803,2.25946,2.25803,2.25906,147500000.0
2005-08-31 23:20:00,2.25901,2.25951,2.25835,2.25893,193700000.0
2005-08-31 23:25:00,2.2591,2.25963,2.25823,2.2596,152800000.0
2005-08-31 23:30:00,2.2597,2.25992,2.25867,2.25955,202500000.0
2005-08-31 23:35:00,2.25958,2.26,2.25866,2.25923,206500000.0
2005-08-31 23:40:00,2.25956,2.26,2.25898,2.25924,206300000.0
2005-08-31 23:45:00,2.2594,2.26014,2.25907,2.25952,170500000.0
2005-08-31 23:50:00,2.25992,2.26004,2.25881,2.25911,155300000.0
2005-08-31 23:55:00,2.25958,2.26,2.25884,2.25951,181300000.0
2005-09-01 00:00:00,2.25948,2.26007,2.25933,2.25944,195200000.0
2005-09-01 00:05:00,2.25949,2.26041,2.25928,2.25979,172100000.0
2005-09-01 00:10:00,2.25997,2.26028,2.25918,2.25947,191200000.0
2005-09-01 00:15:00,2.25983,2.26039,2.25892,2.25892,186100000.0
2005-09-01 00:20:00,2.25955,2.26038,2.25925,2.25994,189500000.0
2005-09-01 00:25:00,2.25981,2.26021,2.25901,2.25995,169500000.0
2005-09-01 00:30:00,2.2597,2.2602,2.25924,2.26007,147900000.0
2005-09-01 00:35:00,2.26017,2.26032,2.25944,2.25978,193800000.0
2005-09-01 00:40:00,2.2595,2.2605,2.25929,2.25947,158600000.0
2005-09-01 00:45:00,2.25996,2.26051,2.25947,2.25982,242499999.0
2005-09-01 00:50:00,2.25953,2.26083,2.25914,2.25936,182900000.0
2005-09-01 00:55:00,2.25943,2.26019,2.25884,2.2596,144300000.0
2005-09-01 01:00:00,2.25982,2.25988,2.25872,2.25951,199000000.0
2005-09-01 01:05:00,2.25966,2.25971,2.25891,2.25951,177800000.0
2005-09-01 01:10:00,2.25935,2.26035,2.25907,2.25955,199500000.0
2005-09-01 01:15:00,2.25956,2.26041,2.25924,2.25992,192300000.0
2005-09-01 01:20:00,2.25915,2.26,2.25864,2.25959,194000000.0
2005-09-01 01:25:00,2.25941,2.26012,2.25928,2.25928,163200000.0
2005-09-01 01:30:00,2.25948,2.26002,2.25883,2.25888,192600000.0
2005-09-01 01:35:00,2.2591,2.26021,2.2589,2.25952,185900000.0
2005-09-01 01:40:00,2.25941,2.26039,2.2592,2.26027,152800000.0
2005-09-01 01:45:00,2.26038,2.26041,2.25918,2.25968,190100000.0
2005-09-01 01:50:00,2.25974,2.25986,2.25879,2.25902,139500000.0
2005-09-01 01:55:00,2.25936,2.25943,2.25846,2.25928,195700000.0
2005-09-01 02:00:00,2.25941,2.25984,2.2584,2.25958,177500000.0
2005-09-01 02:05:00,2.25936,2.26013,2.25891,2.25984,224000000.0
2005-09-01 02:10:00,2.25881,2.26027,2.25864,2.26001,153900000.0
2005-09-01 02:15:00,2.26018,2.26083,2.25968,2.26038,209900001.0
2005-09-01 02:20:00,2.26132,2.26132,2.25916,2.25966,182600000.0
2005-09-01 02:25:00,2.26047,2.26047,2.25881,2.25881,212800001.0
2005-09-01 02:30:00,2.25926,2.26009,2.25872,2.25937,203500000.0
2005-09-01 02:35:00,2.25931,2.25986,2.25895,2.25972,169100000.0
2005-09-01 02:40:00,2.25925,2.26013,2.25899,2.25982,162600000.0
2005-09-01 02:45:00,2.26019,2.26061,2.25964,2.2601,216000000.0
2005-09-01 02:50:00,2.25947,2.26012,2.25906,2.26012,153100000.0
2005-09-01 02:55:00,2.26058,2.26136,2.25955,2.26094,177500000.0
2005-09-01 03:00:00,2.26072,2.26157,2.26045,2.26148,185300000.0
2005-09-01 03:05:00,2.26153,2.26188,2.26082,2.26156,195100000.0
2005-09-01 03:10:00,2.2615,2.2615,2.26022,2.26134,184500001.0
2005-09-01 03:15:00,2.26114,2.26136,2.26055,2.26079,226100000.0
2005-09-01 03:20:00,2.2608,2.26129,2.26047,2.26097,188600001.0
2005-09-01 03:25:00,2.26053,2.26134,2.25979,2.26093,176000000.0
2005-09-01 03:30:00,2.26018,2.26123,2.25999,2.26081,169800000.0
2005-09-01 03:35:00,2.26072,2.2614,2.26039,2.26127,197700000.0
2005-09-01 03:40:00,2.26037,2.26096,2.25983,2.26056,171300000.0
2005-09-01 03:45:00,2.26033,2.26075,2.25988,2.26026,196000000.0
2005-09-01 03:50:00,2.25974,2.2607,2.25942,2.25994,164300000.0
2005-09-01 03:55:00,2.25935,2.26039,2.25935,2.25984,202699999.0
2005-09-01 04:00:00,2.25926,2.26014,2.25879,2.25928,173400000.0
2005-09-01 04:05:00,2.25908,2.25981,2.259,2.25981,239599999.0
2005-09-01 04:10:00,2.25953,2.26017,2.25891,2.25901,206600000.0
2005-09-01 04:15:00,2.25946,2.26018,2.25918,2.25973,171500000.0
2005-09-01 04:20:00,2.2599,2.26031,2.25947,2.25981,176600000.0
2005-09-01 04:25:00,2.26014,2.26041,2.25936,2.2594,179900000.0
2005-09-01 04:30:00,2.25999,2.26024,2.25922,2.25998,194600000.0
2005-09-01 04:35:00,2.2593,2.25993,2.25883,2.25883,215900000.0
2005-09-01 04:40:00,2.2591,2.25983,2.25891,2.25917,180900000.0
2005-09-01 04:45:00,2.25907,2.26014,2.25866,2.26014,178100000.0
2005-09-01 04:50:00,2.2601,2.26052,2.25932,2.26013,154900000.0
2005-09-01 04:55:00,2.25998,2.26067,2.25964,2.26067,198700000.0
2005-09-01 05:00:00,2.26037,2.26093,2.26008,2.26069,171800000.0
2005-09-01 05:05:00,2.26056,2.26117,2.26001,2.26067,218300000.0
2005-09-01 05:10:00,2.26114,2.26123,2.25978,2.26049,163900000.0
2005-09-01 05:15:00,2.26042,2.26086,2.25958,2.26086,234800000.0
2005-09-01 05:20:00,2.2608,2.26094,2.25961,2.26008,172300000.0
2005-09-01 05:25:00,2.26,2.26072,2.25952,2.26033,180100000.0
2005-09-01 05:30:00,2.25923,2.26039,2.25892,2.25952,222199999.0
2005-09-01 05:35:00,2.2597,2.26023,2.25917,2.25949,218600000.0
2005-09-01 05:40:00,2.25985,2.2604,2.25966,2.26004,209100000.0
2005-09-01 05:45:00,2.25986,2.26085,2.25969,2.26017,242000000.0
2005-09-01 05:50:00,2.26046,2.26093,2.25984,2.26021,195400000.0
2005-09-01 05:55:00,2.26049,2.2608,2.25969,2.26047,161000000.0
2005-09-01 06:00:00,2.26057,2.26087,2.25956,2.26003,227800000.0
2005-09-01 06:05:00,2.25996,2.26054,2.25985,2.26017,181800000.0
2005-09-01 06:10:00,2.26001,2.26062,2.25958,2.25981,181400000.0
2005-09-01 06:15:00,2.25991,2.2605,2.25937,2.25977,153500000.0
2005-09-01 06:20:00,2.2598,2.26004,2.25925,2.25941,203999999.0
2005-09-01 06:25:00,2.25939,2.26027,2.25905,2.25931,131100000.0
2005-09-01 06:30:00,2.25933,2.26011,2.25917,2.25954,198100000.0
2005-09-01 06:35:00,2.25916,2.26024,2.25916,2.25926,179000000.0
2005-09-01 06:40:00,2.25978,2.25995,2.25862,2.25973,231299999.0
2005-09-01 06:45:00,2.25963,2.26033,2.25915,2.25995,191600000.0
2005-09-01 06:50:00,2.25995,2.26057,2.25972,2.26034,176300000.0
2005-09-01 06:55:00,2.26015,2.26047,2.2597,2.26033,194300000.0
2005-09-01 07:00:00,2.26082,2.26093,2.25957,2.25983,176400000.0
2005-09-01 07:05:00,2.2598,2.26053,2.25953,2.26048,219699999.0
2005-09-01 07:10:00,2.26051,2.26064,2.25973,2.2602,197000000.0
2005-09-01 07:15:00,2.26028,2.2605,2.25963,2.25977,169900000.0
2005-09-01 07:20:00,2.25979,2.26092,2.25972,2.26032,216300000.0
2005-09-01 07:25:00,2.26046,2.26108,2.25984,2.26019,163100000.0
2005-09-01 07:30:00,2.26054,2.26129,2.2602,2.26078,234400000.0
2005-09-01 07:35:00,2.26085,2.26172,2.26049,2.26172,162600000.0
2005-09-01 07:40:00,2.26159,2.26171,2.26065,2.26141,242800001.0
2005-09-01 07:45:00,2.26171,2.26212,2.261,2.26197,216600000.0
2005-09-01 07:50:00,2.26156,2.26192,2.26104,2.26152,152200000.0
2005-09-01 07:55:00,2.26113,2.26225,2.26093,2.26191,113800000.0
2005-09-01 08:00:00,2.26126,2.26164,2.2605,2.2607,168200000.0
2005-09-01 08:05:00,2.26077,2.26108,2.25984,2.26004,202100000.0
2005-09-01 08:10:00,2.26077,2.26132,2.25988,2.26076,244000000.0
2005-09-01 08:15:00,2.2605,2.26122,2.26023,2.26056,213399999.0
2005-09-01 08:20:00,2.26081,2.2614,2.26026,2.26118,188300000.0
2005-09-01 08:25:00,2.2617,2.26191,2.26105,2.26191,181899999.0
2005-09-01 08:30:00,2.2617,2.26247,2.26136,2.26205,206200000.0
2005-09-01 08:35:00,2.26228,2.26268,2.2613,2.26231,255100000.0
2005-09-01 08:40:00,2.26215,2.26237,2.26146,2.26174,161200000.0
2005-09-01 08:45:00,2.2619,2.26201,2.261,2.26167,188400000.0
2005-09-01 08:50:00,2.26139,2.26185,2.26009,2.26052,166400000.0
2005-09-01 08:55:00,2.26085,2.26136,2.26014,2.26099,180200000.0
2005-09-01 09:00:00,2.26154,2.26158,2.26013,2.26038,173200000.0
2005-09-01 09:05:00,2.26047,2.26108,2.25886,2.25945,172300000.0
2005-09-01 09:10:00,2.25922,2.25977,2.25847,2.25938,233700001.0
2005-09-01 09:15:00,2.2592,2.25973,2.25835,2.25912,185000000.0
2005-09-01 09:20:00,2.25916,2.25947,2.25807,2.25899,222699999.0
2005-09-01 09:25:00,2.25892,2.2592,2.25831,2.25905,176799999.0
2005-09-01 09:30:00,2.25865,2.25865,2.25738,2.25797,175400000.0
2005-09-01 09:35:00,2.25844,2.25938,2.25794,2.25868,229200000.0
2005-09-01 09:40:00,2.2587,2.25898,2.25821,2.25854,204200000.0
2005-09-01 09:45:00,2.25816,2.26007,2.25816,2.25906,185600000.0
2005-09-01 09:50:00,2.2595,2.26037,2.25898,2.25999,186800001.0
2005-09-01 09:55:00,2.26037,2.26162,2.25996,2.26075,131100000.0
2005-09-01 10:00:00,2.26072,2.2613,2.25975,2.26025,201400000.0
2005-09-01 10:05:00,2.25999,2.26103,2.25913,2.26009,213700000.0
2005-09-01 10:10:00,2.2601,2.26054,2.25951,2.25983,219700000.0
2005-09-01 10:15:00,2.26025,2.26066,2.25944,2.25984,217100000.0
2005-09-01 10:20:00,2.25964,2.2599,2.25791,2.25858,197400000.0
2005-09-01 10:25:00,2.2584,2.25872,2.25727,2.25825,202300000.0
2005-09-01 10:30:00,2.25828,2.26027,2.25825,2.25967,221099999.0
2005-09-01 10:35:00,2.25943,2.26079,2.25827,2.25948,195700001.0
2005-09-01 10:40:00,2.25963,2.2607,2.25871,2.26,200100000.0
2005-09-01 10:45:00,2.26018,2.26023,2.25873,2.2593,210900000.0
2005-09-01 10:50:00,2.25937,2.2601,2.25886,2.25942,204200000.0
2005-09-01 10:55:00,2.25954,2.26043,2.25867,2.25976,227500000.0
2005-09-01 11:00:00,2.25886,2.26034,2.25886,2.25955,229200000.0
2005-09-01 11:05:00,2.25978,2.26039,2.25923,2.26004,182100000.0
2005-09-01 11:10:00,2.25984,2.26071,2.25888,2.26045,211900000.0
2005-09-01 11:15:00,2.26042,2.26118,2.26028,2.26044,169900000.0
2005-09-01 11:20:00,2.2606,2.26081,2.25971,2.26046,170700000.0
2005-09-01 11:25:00,2.2603,2.26121,2.25997,2.26029,296100001.0
2005-09-01 11:30:00,2.26054,2.26104,2.25976,2.26036,232100000.0
2005-09-01 11:35:00,2.25998,2.2606,2.25931,2.26021,209099999.0
2005-09-01 11:40:00,2.26018,2.26101,2.25973,2.26058,157200000.0
2005-09-01 11:45:00,2.26052,2.26078,2.25942,2.26026,204800000.0
2005-09-01 11:50:00,2.26029,2.26092,2.25983,2.26045,194699999.0
2005-09-01 11:55:00,2.26092,2.26123,2.25981,2.26114,213500000.0
2005-09-01 12:00:00,2.26122,2.26225,2.26061,2.26225,145700000.0
2005-09-01 12:05:00,2.26252,2.26252,2.25997,2.26113,224200000.0
2005-09-01 12:10:00,2.26075,2.26183,2.25984,2.26009,191300000.0
2005-09-01 12:15:00,2.25942,2.2608,2.25896,2.25998,205800000.0
2005-09-01 12:20:00,2.25988,2.2605,2.25919,2.25983,197299999.0
2005-09-01 12:25:00,2.26012,2.26139,2.25981,2.26086,159900000.0
2005-09-01 12:30:00,2.26067,2.26153,2.26008,2.2612,246500000.0
2005-09-01 12:35:00,2.26095,2.26186,2.26072,2.26147,203400000.0
2005-09-01 12:40:00,2.26172,2.26198,2.26003,2.26008,194500000.0
2005-09-01 12:45:00,2.25971,2.26034,2.25892,2.25978,172600000.0
2005-09-01 12:50:00,2.25995,2.26006,2.25787,2.25949,219699999.0
2005-09-01 12:55:00,2.25962,2.25962,2.25836,2.25901,221500000.0
2005-09-01 13:00:00,2.25891,2.25938,2.25831,2.25879,191500000.0
2005-09-01 13:05:00,2.25925,2.25955,2.25817,2.25879,184699999.0
2005-09-01 13:10:00,2.2587,2.25916,2.25787,2.25907,205800000.0
2005-09-01 13:15:00,2.25874,2.26015,2.25816,2.25953,219700000.0
2005-09-01 13:20:00,2.25979,2.25994,2.25897,2.25929,185400000.0
2005-09-01 13:25:00,2.2596,2.25977,2.25825,2.25918,185900000.0
2005-09-01 13:30:00,2.25947,2.25988,2.2589,2.2597,211100000.0
2005-09-01 13:35:00,2.25974,2.26017,2.25884,2.25942,209000000.0
2005-09-01 13:40:00,2.25955,2.2616,2.2592,2.26125,239700000.0
2005-09-01 13:45:00,2.26174,2.26176,2.26031,2.26114,239599999.0
2005-09-01 13:50:00,2.26078,2.26198,2.26052,2.26171,186200000.0
2005-09-01 13:55:00,2.26167,2.26339,2.26153,2.26255,179000000.0
2005-09-01 14:00:00,2.26253,2.26308,2.26196,2.26308,151900000.0
2005-09-01 14:05:00,2.2625,2.26297,2.26162,2.26252,162800000.0
2005-09-01 14:10:00,2.26222,2.26259,2.26169,2.26205,223800000.0
2005-09-01 14:15:00,2.26213,2.26315,2.26153,2.26291,212200000.0
2005-09-01 14:20:00,2.26294,2.26384,2.26257,2.26321,220300000.0
2005-09-01 14:25:00,2.26327,2.26355,2.26173,2.26243,156100000.0
2005-09-01 14:30:00,2.26252,2.26287,2.26145,2.26271,216500000.0
2005-09-01 14:35:00,2.26235,2.26352,2.26204,2.26306,202400001.0
2005-09-01 14:40:00,2.26258,2.26309,2.26107,2.262,218400000.0
2005-09-01 14:45:00,2.26196,2.26209,2.26095,2.26184,204200000.0
2005-09-01 14:50:00,2.26129,2.26233,2.26058,2.26219,178100000.0
2005-09-01 14:55:00,2.26192,2.26201,2.26001,2.26146,247500000.0
2005-09-01 15:00:00,2.26161,2.26237,2.26108,2.26165,180899999.0
2005-09-01 15:05:00,2.26185,2.26284,2.26111,2.26126,180200000.0
2005-09-01 15:10:00,2.26182,2.26211,2.26106,2.26208,268700000.0
2005-09-01 15:15:00,2.26125,2.26311,2.26125,2.26295,195399999.0
2005-09-01 15:20:00,2.26303,2.26329,2.26241,2.26265,198800000.0
2005-09-01 15:25:00,2.26282,2.26292,2.26183,2.26234,243000000.0
2005-09-01 15:30:00,2.26195,2.26373,2.26195,2.26322,209300000.0
2005-09-01 15:35:00,2.26298,2.26362,2.26241,2.26284,240400000.0
2005-09-01 15:40:00,2.26292,2.26429,2.2628,2.26371,198700000.0
2005-09-01 15:45:00,2.26399,2.26531,2.26321,2.26492,236500000.0
2005-09-01 15:50:00,2.26474,2.26487,2.26302,2.26369,139100000.0
2005-09-01 15:55:00,2.2636,2.26436,2.26234,2.26352,224200000.0
2005-09-01 16:00:00,2.26352,2.26371,2.26111,2.26148,215500000.0
2005-09-01 16:05:00,2.2615,2.2615,2.25567,2.2588,177700000.0
2005-09-01 16:10:00,2.2592,2.25942,2.2576,2.25857,207000000.0
2005-09-01 16:15:00,2.2589,2.26067,2.25814,2.26061,161400000.0
2005-09-01 16:20:00,2.26075,2.26083,2.2594,2.2601,130500000.0
2005-09-01 16:25:00,2.2602,2.261,2.2599,2.2601,94500000.0
2005-09-01 16:30:00,2.2602,2.2609,2.2597,2.2607,94500000.0
2005-09-01 16:35:00,2.2608,2.2611,2.2598,2.2606,94500000.0
2005-09-01 16:40:00,2.2605,2.2614,2.2595,2.2603,94500000.0
2005-09-01 16:45:00,2.2604,2.2624,2.26,2.2622,94500000.0
2005-09-01 16:50:00,2.2621,2.2632,2.2604,2.26283,134000000.0
2005-09-01 16:55:00,2.26268,2.26299,2.26264,2.26293,177100000.0
2005-09-01 17:00:00,2.26276,2.26485,2.2626,2.26429,242100000.0
2005-09-01 17:05:00,2.26485,2.2653,2.26399,2.2644,179400000.0
2005-09-01 17:10:00,2.26453,2.26453,2.2629,2.26363,241000000.0
2005-09-01 17:15:00,2.2637,2.26379,2.26238,2.26305,155200000.0
2005-09-01 17:20:00,2.26353,2.26409,2.26284,2.26409,207700000.0
2005-09-01 17:25:00,2.26398,2.26492,2.2638,2.26465,177300000.0
2005-09-01 17:30:00,2.2647,2.26626,2.26447,2.26491,210400000.0
2005-09-01 17:35:00,2.26522,2.26538,2.26353,2.26378,190300000.0
2005-09-01 17:40:00,2.26385,2.2652,2.26376,2.26443,166800000.0
2005-09-01 17:45:00,2.26393,2.26503,2.26393,2.26408,188700000.0
2005-09-01 17:50:00,2.26391,2.2662,2.26385,2.26602,205300000.0
2005-09-01 17:55:00,2.26574,2.26681,2.26444,2.2646,181900000.0
2005-09-01 18:00:00,2.26424,2.2655,2.26383,2.26442,1421000000.0
2005-09-01 18:05:00,2.26438,2.26559,2.26383,2.26536,1653700001.0
2005-09-01 18:10:00,2.26554,2.26728,2.26446,2.26674,1121500000.0
2005-09-01 18:15:00,2.26682,2.26695,2.26552,2.26616,1390899999.0
2005-09-01 18:20:00,2.26567,2.26659,2.26518,2.26544,1395199999.0
2005-09-01 18:25:00,2.26546,2.26578,2.26425,2.26564,1445800005.0
2005-09-01 18:30:00,2.2658,2.26616,2.2647,2.26582,1287300003.0
2005-09-01 18:35:00,2.26581,2.26608,2.26444,2.26502,632899999.0
2005-09-01 18:40:00,2.26487,2.26557,2.26427,2.265,704999998.0
2005-09-01 18:45:00,2.26497,2.26542,2.26404,2.26532,284900000.0
2005-09-01 18:50:00,2.26509,2.26527,2.26381,2.26501,710600000.0
2005-09-01 18:55:00,2.26478,2.2651,2.26381,2.26442,752900000.0
2005-09-01 19:00:00,2.26425,2.26589,2.26406,2.26516,466599999.0
2005-09-01 19:05:00,2.26545,2.26609,2.26445,2.2652,780100000.0
2005-09-01 19:10:00,2.26499,2.26697,2.26439,2.2668,390500000.0
2005-09-01 19:15:00,2.26684,2.26796,2.26625,2.26749,441400000.0
2005-09-01 19:20:00,2.26735,2.26766,2.26622,2.26705,568500000.0
2005-09-01 19:25:00,2.267,2.26766,2.2663,2.26731,528800000.0
2005-09-01 19:30:00,2.26642,2.26756,2.26597,2.26727,528300002.0
2005-09-01 19:35:00,2.26708,2.26763,2.26647,2.2674,386900001.0
2005-09-01 19:40:00,2.26732,2.26742,2.26639,2.26679,430300000.0
2005-09-01 19:45:00,2.26714,2.26755,2.26651,2.2674,323300000.0
2005-09-01 19:50:00,2.2668,2.26762,2.2664,2.26735,306900001.0
2005-09-01 19:55:00,2.26761,2.26779,2.2668,2.26718,459500000.0
2005-09-01 20:00:00,2.2671,2.26744,2.26573,2.26681,260200000.0
2005-09-01 20:05:00,2.2667,2.2672,2.26545,2.26597,213500000.0
2005-09-01 20:10:00,2.26563,2.26602,2.26483,2.26542,501100000.0
2005-09-01 20:15:00,2.26564,2.26611,2.26439,2.26536,606100001.0
2005-09-01 20:20:00,2.26535,2.26628,2.26349,2.26569,583300000.0
2005-09-01 20:25:00,2.26543,2.26619,2.26408,2.26514,878100001.0
2005-09-01 20:30:00,2.26525,2.26581,2.26426,2.26498,1049000001.0
2005-09-01 20:35:00,2.2651,2.26515,2.26332,2.26445,482899999.0
2005-09-01 20:40:00,2.26446,2.26475,2.26083,2.26165,674499997.0
2005-09-01 20:45:00,2.26187,2.26414,2.26102,2.26349,560800000.0
2005-09-01 20:50:00,2.26365,2.26373,2.26199,2.26322,807300001.0
2005-09-01 20:55:00,2.26288,2.26384,2.26181,2.26212,1099600002.0
2005-09-01 21:00:00,2.26215,2.26257,2.26102,2.26207,773500000.0
2005-09-01 21:05:00,2.26203,2.26375,2.26175,2.26284,241000000.0
2005-09-01 21:10:00,2.26353,2.26416,2.26281,2.26393,540200001.0
2005-09-01 21:15:00,2.26365,2.26404,2.26219,2.26326,620500002.0
2005-09-01 21:20:00,2.26383,2.26445,2.2627,2.2643,759000000.0
2005-09-01 21:25:00,2.26454,2.26522,2.26339,2.26384,328900000.0
2005-09-01 21:30:00,2.26347,2.26404,2.26236,2.2626,448300001.0
2005-09-01 21:35:00,2.26355,2.26355,2.26176,2.26275,321700000.0
2005-09-01 21:40:00,2.26283,2.26344,2.26172,2.2628,375900001.0
2005-09-01 21:45:00,2.26263,2.26355,2.26211,2.2635,413600000.0
2005-09-01 21:50:00,2.26331,2.26388,2.26273,2.26345,245100000.0
2005-09-01 21:55:00,2.26326,2.26406,2.26288,2.26406,330000000.0
2005-09-01 22:00:00,2.26386,2.26438,2.26343,2.26389,352999999.0
2005-09-01 22:05:00,2.2636,2.26427,2.26343,2.26388,193300000.0
2005-09-01 22:10:00,2.26378,2.26416,2.26286,2.2633,177100000.0
2005-09-01 22:15:00,2.26335,2.26429,2.26302,2.2636,392300000.0
2005-09-01 22:20:00,2.2636,2.264,2.26256,2.26395,249600000.0
2005-09-01 22:25:00,2.26351,2.26416,2.26294,2.2635,339100001.0
2005-09-01 22:30:00,2.26328,2.26461,2.26311,2.26368,327499999.0
2005-09-01 22:35:00,2.26351,2.26411,2.26319,2.26405,184800000.0
2005-09-01 22:40:00,2.26374,2.26522,2.26353,2.26491,298600000.0
2005-09-01 22:45:00,2.26471,2.26485,2.26372,2.26428,304300000.0
2005-09-01 22:50:00,2.26409,2.26455,2.26313,2.26353,248500000.0
2005-09-01 22:55:00,2.26356,2.26464,2.26308,2.26415,214500000.0
2005-09-01 23:00:00,2.2643,2.26492,2.26378,2.26442,219900000.0
2005-09-01 23:05:00,2.2642,2.26563,2.26389,2.26492,179900000.0
2005-09-01 23:10:00,2.26461,2.26571,2.26386,2.26386,168800000.0
2005-09-01 23:15:00,2.26495,2.26532,2.26373,2.26373,177100000.0
2005-09-01 23:20:00,2.26394,2.26522,2.26326,2.26425,171700000.0
2005-09-01 23:25:00,2.2641,2.26468,2.26303,2.26345,197600000.0
2005-09-01 23:30:00,2.26318,2.26379,2.2628,2.26361,215900000.0
2005-09-01 23:35:00,2.26362,2.26392,2.26251,2.263,180000000.0
2005-09-01 23:40:00,2.26308,2.26386,2.26271,2.26386,184600000.0
2005-09-01 23:45:00,2.26335,2.26394,2.26308,2.26325,189100000.0
2005-09-01 23:50:00,2.2633,2.26372,2.26261,2.26352,202499999.0
2005-09-01 23:55:00,2.26328,2.26445,2.26323,2.26444,151400000.0
2005-09-02 00:00:00,2.26427,2.2643,2.26183,2.26191,195200000.0
2005-09-02 00:05:00,2.26231,2.26264,2.26133,2.2614,165500000.0
2005-09-02 00:10:00,2.26142,2.26189,2.26083,2.2612,174300000.0
2005-09-02 00:15:00,2.26153,2.26224,2.26063,2.26107,179700000.0
2005-09-02 00:20:00,2.26187,2.26251,2.26145,2.26243,165500000.0
2005-09-02 00:25:00,2.26242,2.26279,2.26166,2.26265,193100000.0
2005-09-02 00:30:00,2.26235,2.26296,2.26192,2.26202,193800000.0
2005-09-02 00:35:00,2.26226,2.26293,2.26207,2.26222,196100001.0
2005-09-02 00:40:00,2.26251,2.2631,2.2621,2.26235,200500001.0
2005-09-02 00:45:00,2.2622,2.26318,2.26215,2.26293,200700001.0
2005-09-02 00:50:00,2.26269,2.2631,2.26195,2.2624,200900001.0
2005-09-02 00:55:00,2.26281,2.2631,2.26214,2.26256,226200000.0
2005-09-02 01:00:00,2.2628,2.26302,2.26191,2.26191,201300000.0
2005-09-02 01:05:00,2.2618,2.26311,2.2618,2.26278,211300000.0
2005-09-02 01:10:00,2.26294,2.26316,2.2622,2.26241,196500000.0
2005-09-02 01:15:00,2.26248,2.26346,2.26224,2.26246,211500000.0
2005-09-02 01:20:00,2.26294,2.26326,2.26222,2.26274,208100000.0
2005-09-02 01:25:00,2.26304,2.26316,2.2621,2.26247,179900000.0
2005-09-02 01:30:00,2.26241,2.26285,2.26199,2.26245,183600000.0
2005-09-02 01:35:00,2.26226,2.26259,2.26155,2.26206,225800000.0
2005-09-02 01:40:00,2.26158,2.26271,2.26158,2.26185,205500001.0
2005-09-02 01:45:00,2.26208,2.26326,2.26144,2.2632,209800001.0
2005-09-02 01:50:00,2.26257,2.26316,2.26188,2.26188,245199999.0
2005-09-02 01:55:00,2.26189,2.26322,2.26189,2.26308,197300001.0
2005-09-02 02:00:00,2.26283,2.26342,2.26172,2.26282,207100001.0
2005-09-02 02:05:00,2.26282,2.26284,2.26134,2.26189,186300000.0
2005-09-02 02:10:00,2.26162,2.26271,2.26125,2.26262,179700000.0
2005-09-02 02:15:00,2.2621,2.26343,2.26179,2.26311,235200000.0
2005-09-02 02:20:00,2.26325,2.26392,2.2627,2.26314,175400000.0
2005-09-02 02:25:00,2.26322,2.26384,2.26269,2.26326,212700000.0
2005-09-02 02:30:00,2.26321,2.26366,2.26262,2.26288,190900000.0
2005-09-02 02:35:00,2.263,2.26323,2.26173,2.26286,171200000.0
2005-09-02 02:40:00,2.26204,2.26304,2.26196,2.26233,202800000.0
2005-09-02 02:45:00,2.26225,2.26272,2.26152,2.26153,196200001.0
2005-09-02 02:50:00,2.26176,2.26257,2.26156,2.26232,166700000.0
2005-09-02 02:55:00,2.26265,2.26278,2.26146,2.26205,135200000.0
2005-09-02 03:00:00,2.26166,2.26264,2.26161,2.26262,177499999.0
2005-09-02 03:05:00,2.26223,2.26223,2.26135,2.26186,142200000.0
2005-09-02 03:10:00,2.2623,2.26256,2.26128,2.26247,204000000.0
2005-09-02 03:15:00,2.26261,2.2627,2.26166,2.26241,195700001.0
2005-09-02 03:20:00,2.26249,2.26262,2.26171,2.26254,234500000.0
2005-09-02 03:25:00,2.2623,2.26303,2.26196,2.26274,186300000.0
2005-09-02 03:30:00,2.26239,2.26308,2.26208,2.26274,231300001.0
2005-09-02 03:35:00,2.26271,2.26346,2.26243,2.26298,130600000.0
2005-09-02 03:40:00,2.26323,2.2637,2.26268,2.26309,209400000.0
2005-09-02 03:45:00,2.26327,2.26381,2.26288,2.26367,185600000.0
2005-09-02 03:50:00,2.26344,2.26378,2.26272,2.26272,178800000.0
2005-09-02 03:55:00,2.26332,2.26389,2.26279,2.26389,151900000.0
2005-09-02 04:00:00,2.26405,2.2641,2.26283,2.26332,185600000.0
2005-09-02 04:05:00,2.26403,2.26428,2.26308,2.26308,189200000.0
2005-09-02 04:10:00,2.2633,2.26413,2.26291,2.26357,195300001.0
2005-09-02 04:15:00,2.26373,2.26418,2.26306,2.26383,177900000.0
2005-09-02 04:20:00,2.2634,2.26427,2.26326,2.26331,191000000.0
2005-09-02 04:25:00,2.26351,2.26421,2.26323,2.26409,160100000.0
2005-09-02 04:30:00,2.2637,2.26403,2.26325,2.26365,242899999.0
2005-09-02 04:35:00,2.26372,2.26373,2.26287,2.26308,186800000.0
2005-09-02 04:40:00,2.26334,2.26354,2.26258,2.26273,192100000.0
2005-09-02 04:45:00,2.26297,2.26319,2.26245,2.26319,180700000.0
2005-09-02 04:50:00,2.26292,2.26355,2.26248,2.2635,184200000.0
2005-09-02 04:55:00,2.26366,2.26376,2.26271,2.2635,204300000.0
2005-09-02 05:00:00,2.26334,2.26363,2.26255,2.26361,190000000.0
2005-09-02 05:05:00,2.26345,2.26429,2.26261,2.26395,175600000.0
2005-09-02 05:10:00,2.26359,2.26404,2.26304,2.2631,156500000.0
2005-09-02 05:15:00,2.26342,2.26352,2.26253,2.26339,186500000.0
2005-09-02 05:20:00,2.26303,2.26335,2.26237,2.26237,193700000.0
2005-09-02 05:25:00,2.2629,2.26335,2.2626,2.26331,148700000.0
2005-09-02 05:30:00,2.26305,2.26331,2.26185,2.26189,184499999.0
2005-09-02 05:35:00,2.26223,2.26256,2.26158,2.26216,199200000.0
2005-09-02 05:40:00,2.26203,2.26271,2.26127,2.26152,173500000.0
2005-09-02 05:45:00,2.26145,2.26245,2.26125,2.26245,207500000.0
2005-09-02 05:50:00,2.26195,2.26306,2.26195,2.26294,170000000.0
2005-09-02 05:55:00,2.26302,2.26324,2.26205,2.2624,151600000.0
2005-09-02 06:00:00,2.26267,2.26301,2.26178,2.26235,175500000.0
2005-09-02 06:05:00,2.26236,2.26342,2.26187,2.26285,138300000.0
2005-09-02 06:10:00,2.2627,2.26301,2.26219,2.26275,189199999.0
2005-09-02 06:15:00,2.26266,2.26335,2.26247,2.26308,134900000.0
2005-09-02 06:20:00,2.2632,2.26362,2.26273,2.26332,186900000.0
2005-09-02 06:25:00,2.26335,2.26355,2.26278,2.26337,146700000.0
2005-09-02 06:30:00,2.26357,2.26381,2.26256,2.26346,165400000.0
2005-09-02 06:35:00,2.26372,2.26432,2.26314,2.26333,200400000.0
2005-09-02 06:40:00,2.26397,2.26415,2.26296,2.26358,159400000.0
2005-09-02 06:45:00,2.26379,2.26403,2.26291,2.26402,189900000.0
2005-09-02 06:50:00,2.26424,2.26425,2.26299,2.26334,153200000.0
2005-09-02 06:55:00,2.26353,2.26381,2.263,2.2638,233600000.0
2005-09-02 07:00:00,2.26352,2.264,2.2631,2.26321,190900000.0
2005-09-02 07:05:00,2.2638,2.26414,2.26323,2.26345,194200000.0
2005-09-02 07:10:00,2.26397,2.2642,2.26318,2.26318,168700000.0
2005-09-02 07:15:00,2.2635,2.26398,2.2631,2.26365,231800000.0
2005-09-02 07:20:00,2.26376,2.26447,2.26302,2.26401,223500000.0
2005-09-02 07:25:00,2.26386,2.26427,2.26355,2.26381,203300000.0
2005-09-02 07:30:00,2.26444,2.26458,2.26367,2.26434,228200000.0
2005-09-02 07:35:00,2.26442,2.26498,2.26384,2.26457,174400000.0
2005-09-02 07:40:00,2.26382,2.2645,2.26332,2.26385,198600001.0
2005-09-02 07:45:00,2.26423,2.26464,2.26349,2.26378,208800000.0
2005-09-02 07:50:00,2.26428,2.26464,2.26362,2.26394,192800000.0
2005-09-02 07:55:00,2.26388,2.2648,2.26352,2.26438,194200000.0
2005-09-02 08:00:00,2.26411,2.26467,2.26329,2.26402,208100000.0
2005-09-02 08:05:00,2.264,2.26445,2.26298,2.26335,195100000.0
2005-09-02 08:10:00,2.26332,2.26367,2.26201,2.26293,216000000.0
2005-09-02 08:15:00,2.26347,2.26348,2.26125,2.26149,191200000.0
2005-09-02 08:20:00,2.26145,2.26208,2.26081,2.26168,237900001.0
2005-09-02 08:25:00,2.26187,2.26292,2.26126,2.26221,206700000.0
2005-09-02 08:30:00,2.26214,2.26286,2.26111,2.26267,180200000.0
2005-09-02 08:35:00,2.2627,2.26317,2.26157,2.26317,182900000.0
2005-09-02 08:40:00,2.26268,2.26333,2.26153,2.26188,227599999.0
2005-09-02 08:45:00,2.26179,2.26218,2.26121,2.26135,182799999.0
2005-09-02 08:50:00,2.26073,2.26115,2.26018,2.26078,210800000.0
2005-09-02 08:55:00,2.26063,2.26182,2.26045,2.26109,176199999.0
2005-09-02 09:00:00,2.26083,2.26212,2.26034,2.26065,162800000.0
2005-09-02 09:05:00,2.26051,2.26118,2.25948,2.25984,193500001.0
2005-09-02 09:10:00,2.25972,2.26168,2.25936,2.26101,162400000.0
2005-09-02 09:15:00,2.26113,2.26131,2.25987,2.25996,183400000.0
2005-09-02 09:20:00,2.26028,2.26028,2.25903,2.26012,213300000.0
2005-09-02 09:25:00,2.25975,2.2608,2.25931,2.26005,175700000.0
2005-09-02 09:30:00,2.26023,2.26072,2.25992,2.26,194500000.0
2005-09-02 09:35:00,2.25954,2.26036,2.2584,2.25867,207000000.0
2005-09-02 09:40:00,2.25873,2.25946,2.25777,2.25802,217100001.0
2005-09-02 09:45:00,2.258,2.25861,2.25724,2.25821,185200001.0
2005-09-02 09:50:00,2.25877,2.25908,2.25642,2.25648,169699998.0
2005-09-02 09:55:00,2.25682,2.25898,2.25654,2.25867,173600000.0
2005-09-02 10:00:00,2.25858,2.25998,2.25823,2.25953,187100000.0
2005-09-02 10:05:00,2.25949,2.26031,2.259,2.26017,223300000.0
2005-09-02 10:10:00,2.26,2.2601,2.25804,2.25818,185600000.0
2005-09-02 10:15:00,2.25807,2.25933,2.25765,2.25813,185800000.0
2005-09-02 10:20:00,2.25806,2.25842,2.25708,2.25804,209099999.0
2005-09-02 10:25:00,2.25809,2.25818,2.25635,2.25672,172000000.0
2005-09-02 10:30:00,2.25623,2.25717,2.25608,2.2564,222299999.0
2005-09-02 10:35:00,2.2566,2.25817,2.25591,2.25765,195500000.0
2005-09-02 10:40:00,2.25781,2.25808,2.25703,2.25738,158300000.0
2005-09-02 10:45:00,2.25785,2.25856,2.25727,2.25766,190200000.0
2005-09-02 10:50:00,2.25695,2.2572,2.25545,2.25548,205800000.0
2005-09-02 10:55:00,2.25607,2.25634,2.25508,2.25532,213600000.0
2005-09-02 11:00:00,2.25508,2.25575,2.25439,2.25469,162400000.0
2005-09-02 11:05:00,2.255,2.25527,2.25316,2.25318,183500000.0
2005-09-02 11:10:00,2.25384,2.25442,2.25301,2.25382,180499999.0
2005-09-02 11:15:00,2.25371,2.25447,2.25276,2.25324,182100000.0
2005-09-02 11:20:00,2.2526,2.25509,2.25232,2.2548,152000000.0
2005-09-02 11:25:00,2.25468,2.25542,2.25417,2.25504,209500000.0
2005-09-02 11:30:00,2.25465,2.25524,2.25386,2.25421,186200000.0
2005-09-02 11:35:00,2.25418,2.25524,2.25395,2.25506,228600000.0
2005-09-02 11:40:00,2.25471,2.25494,2.25388,2.2547,192100000.0
2005-09-02 11:45:00,2.25481,2.25557,2.25447,2.25486,176400001.0
2005-09-02 11:50:00,2.25503,2.25565,2.25429,2.25496,225800000.0
2005-09-02 11:55:00,2.25562,2.256,2.25406,2.25457,166600000.0
2005-09-02 12:00:00,2.2547,2.25491,2.25368,2.25368,183000000.0
2005-09-02 12:05:00,2.2542,2.255,2.25352,2.25435,196100000.0
2005-09-02 12:10:00,2.25453,2.25599,2.25428,2.25579,163200000.0
2005-09-02 12:15:00,2.25586,2.25663,2.25495,2.2563,189900000.0
2005-09-02 12:20:00,2.25641,2.25772,2.25611,2.25699,185300000.0
2005-09-02 12:25:00,2.25766,2.25783,2.25649,2.25728,237799999.0
2005-09-02 12:30:00,2.25734,2.25854,2.25714,2.2577,186400000.0
2005-09-02 12:35:00,2.25772,2.25825,2.25704,2.25763,156300000.0
2005-09-02 12:40:00,2.25757,2.25897,2.25716,2.25809,186000000.0
2005-09-02 12:45:00,2.25867,2.25921,2.25812,2.25899,180300000.0
2005-09-02 12:50:00,2.25925,2.26022,2.25849,2.25997,192000001.0
2005-09-02 12:55:00,2.26004,2.26072,2.25908,2.25942,184600001.0
2005-09-02 13:00:00,2.25928,2.26013,2.25846,2.25936,231700000.0
2005-09-02 13:05:00,2.25965,2.26024,2.25914,2.25966,212100001.0
2005-09-02 13:10:00,2.25967,2.2601,2.25917,2.25974,196000000.0
2005-09-02 13:15:00,2.25944,2.26016,2.25901,2.25993,196600000.0
2005-09-02 13:20:00,2.2592,2.2599,2.25795,2.25955,188200000.0
2005-09-02 13:25:00,2.25949,2.25967,2.25878,2.2595,188100001.0
2005-09-02 13:30:00,2.25923,2.25952,2.25868,2.25887,215599999.0
2005-09-02 13:35:00,2.25877,2.25932,2.25775,2.25837,200100000.0
2005-09-02 13:40:00,2.25852,2.26038,2.25743,2.26038,195700000.0
2005-09-02 13:45:00,2.26067,2.26243,2.25998,2.26217,198200000.0
2005-09-02 13:50:00,2.26219,2.26223,2.26124,2.26184,204900000.0
2005-09-02 13:55:00,2.26117,2.26241,2.26117,2.2617,146400000.0
2005-09-02 14:00:00,2.26138,2.2619,2.26044,2.26135,178700000.0
2005-09-02 14:05:00,2.26157,2.26208,2.26053,2.26198,190900000.0
2005-09-02 14:10:00,2.26193,2.26364,2.2618,2.26295,213600000.0
2005-09-02 14:15:00,2.2628,2.26331,2.26171,2.26242,225599999.0
2005-09-02 14:20:00,2.26272,2.26273,2.26126,2.26158,165300000.0
2005-09-02 14:25:00,2.26132,2.26257,2.26105,2.26219,165800000.0
2005-09-02 14:30:00,2.2622,2.26396,2.25967,2.26396,228700000.0
2005-09-02 14:35:00,2.2638,2.26456,2.2616,2.26192,194100000.0
2005-09-02 14:40:00,2.26243,2.26259,2.26047,2.26241,199400000.0
2005-09-02 14:45:00,2.26255,2.26285,2.25946,2.2618,187100000.0
2005-09-02 14:50:00,2.26188,2.26222,2.26021,2.2606,149000000.0
2005-09-02 14:55:00,2.26072,2.26076,2.25907,2.25976,223300000.0
2005-09-02 15:00:00,2.25948,2.26002,2.25862,2.25957,194100000.0
2005-09-02 15:05:00,2.2597,2.26075,2.25946,2.26046,193900000.0
2005-09-02 15:10:00,2.26038,2.26134,2.26011,2.26108,132100000.0
2005-09-02 15:15:00,2.26132,2.26143,2.26033,2.26088,182200000.0
2005-09-02 15:20:00,2.26088,2.26156,2.26011,2.2612,188800000.0
2005-09-02 15:25:00,2.26146,2.26278,2.26098,2.26232,178100000.0
2005-09-02 15:30:00,2.2624,2.26429,2.26224,2.26324,183600000.0
2005-09-02 15:35:00,2.2629,2.26453,2.26202,2.26202,225200000.0
2005-09-02 15:40:00,2.26203,2.26259,2.26149,2.26161,149799999.0
2005-09-02 15:45:00,2.26168,2.26189,2.25982,2.26002,220700000.0
2005-09-02 15:50:00,2.26013,2.26018,2.25931,2.25993,134700000.0
2005-09-02 15:55:00,2.25982,2.26002,2.25925,2.25966,168100000.0
2005-09-02 16:00:00,2.25929,2.26083,2.25843,2.26051,205900000.0
2005-09-02 16:05:00,2.2601,2.26055,2.25972,2.26,215900000.0
2005-09-02 16:10:00,2.25968,2.25968,2.25838,2.25903,205000001.0
2005-09-02 16:15:00,2.25925,2.25937,2.25822,2.25878,188900000.0
2005-09-02 16:20:00,2.25875,2.25993,2.25837,2.25964,176000000.0
2005-09-02 16:25:00,2.25962,2.26104,2.25934,2.26036,211600001.0
2005-09-02 16:30:00,2.2605,2.26076,2.25848,2.25854,144699999.0
2005-09-02 16:35:00,2.25867,2.25898,2.25776,2.25805,155100000.0
2005-09-02 16:40:00,2.2582,2.2585,2.25717,2.25785,136800000.0
2005-09-02 16:45:00,2.25785,2.26067,2.25703,2.26016,177000000.0
2005-09-02 16:50:00,2.2602,2.26112,2.25941,2.26035,168300000.0
2005-09-02 16:55:00,2.26005,2.26096,2.25896,2.26096,211200000.0
2005-09-02 17:00:00,2.26147,2.26225,2.2606,2.26186,211700000.0
2005-09-02 17:05:00,2.26203,2.26236,2.25982,2.26066,159200000.0
2005-09-02 17:10:00,2.26008,2.2607,2.25965,2.26022,158600000.0
2005-09-02 17:15:00,2.26006,2.26118,2.25969,2.26039,163900000.0
2005-09-02 17:20:00,2.26031,2.26058,2.25917,2.25993,170700000.0
2005-09-02 17:25:00,2.25982,2.26065,2.25941,2.25996,187000000.0
2005-09-02 17:30:00,2.25928,2.26052,2.25846,2.25868,223200000.0
2005-09-02 17:35:00,2.25877,2.25937,2.25783,2.25879,160600000.0
2005-09-02 17:40:00,2.2591,2.25992,2.2587,2.25981,147700000.0
2005-09-02 17:45:00,2.2596,2.26054,2.25867,2.26022,165500000.0
2005-09-02 17:50:00,2.2602,2.26088,2.25963,2.25981,194800002.0
2005-09-02 17:55:00,2.26007,2.26234,2.2597,2.262,175600000.0
2005-09-02 18:00:00,2.26173,2.26227,2.26062,2.26159,1474800000.0
2005-09-02 18:05:00,2.26152,2.26262,2.26034,2.26232,1735199999.0
2005-09-02 18:10:00,2.2624,2.26313,2.26182,2.26216,1111400000.0
2005-09-02 18:15:00,2.26226,2.26315,2.26161,2.26282,1368199999.0
2005-09-02 18:20:00,2.26233,2.26306,2.26122,2.26196,1212000000.0
2005-09-02 18:25:00,2.26277,2.26351,2.26192,2.26235,1403300000.0
2005-09-02 18:30:00,2.26243,2.26312,2.26169,2.26277,1330500001.0
2005-09-02 18:35:00,2.2626,2.26316,2.26187,2.26255,630600000.0
2005-09-02 18:40:00,2.26271,2.26306,2.26174,2.26281,696800000.0
2005-09-02 18:45:00,2.26301,2.26324,2.26116,2.26314,271000000.0
2005-09-02 18:50:00,2.26285,2.26358,2.26108,2.26274,667500000.0
2005-09-02 18:55:00,2.26282,2.26369,2.26228,2.26299,695800000.0
2005-09-02 19:00:00,2.2633,2.26339,2.26166,2.26339,476300001.0
2005-09-02 19:05:00,2.26335,2.26359,2.26208,2.26285,754600000.0
2005-09-02 19:10:00,2.26296,2.26335,2.26209,2.26313,462300001.0
2005-09-02 19:15:00,2.26293,2.26349,2.26215,2.26289,363600001.0
2005-09-02 19:20:00,2.26294,2.26327,2.26184,2.26254,501200000.0
2005-09-02 19:25:00,2.26257,2.2642,2.26257,2.26389,535500000.0
2005-09-02 19:30:00,2.26377,2.26391,2.2621,2.26239,604400000.0
2005-09-02 19:35:00,2.26243,2.26374,2.26243,2.26314,436100001.0
2005-09-02 19:40:00,2.26307,2.26331,2.26208,2.26304,412300001.0
2005-09-02 19:45:00,2.26263,2.26394,2.26238,2.26366,362600001.0
2005-09-02 19:50:00,2.26354,2.264,2.26284,2.26363,288400000.0
2005-09-02 19:55:00,2.26367,2.26404,2.26292,2.26361,509800001.0
2005-09-02 20:00:00,2.2638,2.2641,2.26287,2.26356,269500000.0
2005-09-02 20:05:00,2.26362,2.26391,2.2629,2.26359,197700000.0
2005-09-02 20:10:00,2.2636,2.26471,2.26273,2.26445,492299999.0
2005-09-02 20:15:00,2.26458,2.26471,2.26263,2.26357,554100000.0
2005-09-02 20:20:00,2.2636,2.26422,2.26256,2.26343,557300000.0
2005-09-02 20:25:00,2.26332,2.26394,2.26263,2.26348,900999999.0
2005-09-02 20:30:00,2.26279,2.26446,2.26255,2.26318,1068100000.0
2005-09-02 20:35:00,2.26333,2.26433,2.26303,2.26408,510900000.0
2005-09-02 20:40:00,2.26405,2.26468,2.26336,2.26447,667299999.0
2005-09-02 20:45:00,2.26451,2.26506,2.26372,2.26433,575700001.0
2005-09-02 20:50:00,2.26478,2.26507,2.26387,2.26425,820400002.0
2005-09-02 20:55:00,2.26398,2.26504,2.26375,2.26437,969199999.0
2005-09-02 21:00:00,2.26426,2.26453,2.26305,2.26389,776400001.0
2005-09-02 21:05:00,2.26386,2.26431,2.26314,2.26431,256800000.0
2005-09-02 21:10:00,2.26426,2.26509,2.26352,2.26446,570100000.0
2005-09-02 21:15:00,2.26478,2.26519,2.26427,2.26487,560300000.0
2005-09-02 21:20:00,2.26513,2.26527,2.26407,2.26494,833199999.0
2005-09-02 21:25:00,2.26492,2.26515,2.26374,2.26478,282900000.0
2005-09-02 21:30:00,2.26492,2.26492,2.26381,2.26444,469800001.0
2005-09-02 21:35:00,2.26445,2.26525,2.26407,2.26447,214900000.0
2005-09-02 21:40:00,2.26445,2.2654,2.26419,2.2643,364800000.0
2005-09-02 21:45:00,2.26434,2.26512,2.2639,2.26463,413900000.0
2005-09-02 21:50:00,2.26452,2.26464,2.26379,2.26424,287700000.0
2005-09-02 21:55:00,2.26439,2.2653,2.2643,2.26502,392600000.0
2005-09-02 22:00:00,2.26496,2.2655,2.26414,2.26475,347700000.0
2005-09-02 22:05:00,2.26469,2.26514,2.26432,2.26493,240200000.0
2005-09-02 22:10:00,2.26524,2.2653,2.26433,2.2647,240200000.0
2005-09-02 22:15:00,2.26497,2.2654,2.26442,2.26481,342600000.0
2005-09-02 22:20:00,2.26482,2.26573,2.26425,2.2655,299000001.0
2005-09-02 22:25:00,2.26545,2.26564,2.26461,2.26535,322100000.0
2005-09-02 22:30:00,2.26514,2.26583,2.26448,2.26536,327100000.0
2005-09-02 22:35:00,2.26566,2.26589,2.26492,2.26516,129100000.0
2005-09-02 22:40:00,2.26556,2.266,2.26499,2.26574,372199999.0
2005-09-02 22:45:00,2.2657,2.26623,2.26495,2.26556,325600000.0
2005-09-02 22:50:00,2.26518,2.26632,2.26504,2.26581,248500000.0
2005-09-02 22:55:00,2.26581,2.2665,2.26412,2.26468,162800000.0
2005-09-04 23:00:00,2.26517,2.26543,2.26224,2.26233,161400000.0
2005-09-04 23:05:00,2.26238,2.26243,2.26071,2.26106,163200000.0
2005-09-04 23:10:00,2.26131,2.26167,2.25997,2.26045,263600000.0
2005-09-04 23:15:00,2.2605,2.26141,2.26017,2.26042,252800001.0
2005-09-04 23:20:00,2.26037,2.26151,2.26028,2.26076,239400001.0
2005-09-04 23:25:00,2.26104,2.26125,2.25979,2.26036,271500000.0
2005-09-04 23:30:00,2.26044,2.26226,2.2596,2.26172,306900000.0
2005-09-04 23:35:00,2.26178,2.26311,2.26002,2.26125,290300001.0
2005-09-04 23:40:00,2.26124,2.26144,2.26074,2.26075,228300000.0
2005-09-04 23:45:00,2.26081,2.26135,2.26054,2.26093,273000000.0
2005-09-04 23:50:00,2.26108,2.26134,2.26045,2.26071,241800000.0
2005-09-04 23:55:00,2.26072,2.26141,2.26026,2.261,297000000.0
2005-09-05 00:00:00,2.26082,2.26132,2.26015,2.26043,262000001.0
2005-09-05 00:05:00,2.26043,2.26084,2.26015,2.26072,273100000.0
2005-09-05 00:10:00,2.26084,2.26091,2.26019,2.26068,240000000.0
2005-09-05 00:15:00,2.26055,2.26092,2.25994,2.26017,232800000.0
2005-09-05 00:20:00,2.25997,2.2606,2.25961,2.26055,212800000.0
2005-09-05 00:25:00,2.26034,2.26062,2.25996,2.2601,293500001.0
2005-09-05 00:30:00,2.26032,2.26082,2.26003,2.26042,260100000.0
2005-09-05 00:35:00,2.26047,2.26139,2.26,2.26078,274500001.0
2005-09-05 00:40:00,2.26084,2.26098,2.2601,2.2605,213800000.0
2005-09-05 00:45:00,2.26052,2.2613,2.26029,2.26092,260300000.0
2005-09-05 00:50:00,2.2608,2.26081,2.2587,2.25889,262000000.0
2005-09-05 00:55:00,2.25893,2.26011,2.25875,2.25932,259900000.0
2005-09-05 01:00:00,2.25955,2.26019,2.25883,2.25947,263100000.0
2005-09-05 01:05:00,2.25932,2.25979,2.25832,2.25921,252799999.0
2005-09-05 01:10:00,2.25873,2.25967,2.25856,2.25903,303900000.0
2005-09-05 01:15:00,2.25904,2.25933,2.25797,2.25799,234500000.0
2005-09-05 01:20:00,2.25862,2.25895,2.25732,2.25764,250400000.0
2005-09-05 01:25:00,2.25789,2.25829,2.25719,2.25776,295200001.0
2005-09-05 01:30:00,2.25796,2.25909,2.25731,2.25851,312900001.0
2005-09-05 01:35:00,2.25895,2.25911,2.25827,2.25887,224000000.0
2005-09-05 01:40:00,2.25896,2.25925,2.25752,2.2585,329100000.0
2005-09-05 01:45:00,2.2586,2.25954,2.25823,2.25874,269900000.0
2005-09-05 01:50:00,2.2586,2.25914,2.25801,2.2585,280100002.0
2005-09-05 01:55:00,2.25795,2.25941,2.25768,2.25891,240200000.0
2005-09-05 02:00:00,2.25883,2.25978,2.25864,2.25933,208500000.0
2005-09-05 02:05:00,2.25939,2.25939,2.25851,2.25862,167700000.0
2005-09-05 02:10:00,2.25909,2.25923,2.25801,2.25855,185900000.0
2005-09-05 02:15:00,2.25892,2.25898,2.25793,2.25793,204000000.0
2005-09-05 02:20:00,2.25868,2.25877,2.2576,2.25827,225300000.0
2005-09-05 02:25:00,2.25813,2.25941,2.25812,2.25868,185500000.0
2005-09-05 02:30:00,2.25935,2.25966,2.25859,2.25932,167600000.0
2005-09-05 02:35:00,2.25856,2.25943,2.25844,2.259,164600000.0
2005-09-05 02:40:00,2.25888,2.25989,2.25875,2.2593,209300000.0
2005-09-05 02:45:00,2.25982,2.25982,2.25816,2.25872,239300001.0
2005-09-05 02:50:00,2.25854,2.26007,2.25847,2.25974,173400000.0
2005-09-05 02:55:00,2.26017,2.26057,2.25943,2.26027,191300000.0
2005-09-05 03:00:00,2.2601,2.26057,2.25972,2.26037,190700000.0
2005-09-05 03:05:00,2.25999,2.26121,2.25995,2.26044,145500000.0
2005-09-05 03:10:00,2.26037,2.26065,2.25928,2.25967,218300000.0
2005-09-05 03:15:00,2.25998,2.26109,2.25984,2.26066,155500000.0
2005-09-05 03:20:00,2.26074,2.26205,2.2604,2.26111,155000000.0
2005-09-05 03:25:00,2.26144,2.26222,2.2609,2.26183,148300000.0
2005-09-05 03:30:00,2.26182,2.26311,2.26154,2.26269,170300000.0
2005-09-05 03:35:00,2.26267,2.26301,2.26015,2.26241,196700000.0
2005-09-05 03:40:00,2.26233,2.26267,2.26058,2.2612,212300000.0
2005-09-05 03:45:00,2.26124,2.26261,2.26061,2.26261,187000000.0
2005-09-05 03:50:00,2.26237,2.2631,2.26202,2.26267,164600001.0
2005-09-05 03:55:00,2.2627,2.26297,2.26174,2.26295,273600000.0
2005-09-05 04:00:00,2.26302,2.26407,2.2623,2.26346,201800000.0
2005-09-05 04:05:00,2.26335,2.26402,2.26258,2.26402,167200000.0
2005-09-05 04:10:00,2.26412,2.26437,2.26359,2.26395,227900000.0
2005-09-05 04:15:00,2.26398,2.26452,2.26343,2.26423,201099999.0
2005-09-05 04:20:00,2.2642,2.26455,2.26337,2.26409,198100000.0
2005-09-05 04:25:00,2.26445,2.26452,2.26347,2.2639,200900000.0
2005-09-05 04:30:00,2.26397,2.26408,2.26257,2.2633,236300000.0
2005-09-05 04:35:00,2.26372,2.2646,2.26284,2.26367,161300000.0
2005-09-05 04:40:00,2.26387,2.26406,2.26296,2.26328,158200000.0
2005-09-05 04:45:00,2.26315,2.26449,2.26303,2.26386,188300000.0
2005-09-05 04:50:00,2.26415,2.26415,2.2628,2.26324,201800000.0
2005-09-05 04:55:00,2.26359,2.26362,2.26258,2.26335,180100000.0
2005-09-05 05:00:00,2.2632,2.26372,2.26279,2.26364,168900000.0
2005-09-05 05:05:00,2.26387,2.26424,2.26305,2.2632,182600000.0
2005-09-05 05:10:00,2.26335,2.26396,2.2629,2.26387,158600000.0
2005-09-05 05:15:00,2.26412,2.26418,2.26302,2.26406,215300000.0
2005-09-05 05:20:00,2.2639,2.26417,2.26329,2.26391,159700000.0
2005-09-05 05:25:00,2.26415,2.26467,2.26287,2.26343,212100000.0
2005-09-05 05:30:00,2.26328,2.26365,2.26287,2.26287,202799999.0
2005-09-05 05:35:00,2.26304,2.26355,2.26274,2.26342,162300000.0
2005-09-05 05:40:00,2.26352,2.26376,2.26252,2.26313,161000001.0
2005-09-05 05:45:00,2.26327,2.26382,2.26271,2.26378,247999999.0
2005-09-05 05:50:00,2.26325,2.26457,2.26313,2.2642,162000000.0
2005-09-05 05:55:00,2.26411,2.26505,2.26378,2.26403,138600000.0
2005-09-05 06:00:00,2.26453,2.26501,2.26387,2.26493,194900001.0
2005-09-05 06:05:00,2.2647,2.26588,2.26462,2.26551,186900000.0
2005-09-05 06:10:00,2.26569,2.26605,2.26477,2.26525,192300000.0
2005-09-05 06:15:00,2.26488,2.26502,2.26353,2.26481,198000000.0
2005-09-05 06:20:00,2.2643,2.26462,2.26243,2.26243,204500000.0
2005-09-05 06:25:00,2.26337,2.26348,2.26237,2.26277,131900000.0
2005-09-05 06:30:00,2.26266,2.26343,2.26188,2.26261,182600000.0
2005-09-05 06:35:00,2.2628,2.26345,2.2624,2.26316,225400000.0
2005-09-05 06:40:00,2.26364,2.26392,2.26263,2.26307,185500000.0
2005-09-05 06:45:00,2.26288,2.2637,2.2628,2.2635,214400001.0
2005-09-05 06:50:00,2.2639,2.2639,2.26231,2.26319,173100000.0
2005-09-05 06:55:00,2.2636,2.26396,2.26297,2.26378,216100000.0
2005-09-05 07:00:00,2.26348,2.26401,2.26248,2.26313,195600000.0
2005-09-05 07:05:00,2.26344,2.26355,2.26268,2.26329,177700000.0
2005-09-05 07:10:00,2.2632,2.26343,2.26265,2.26326,154100000.0
2005-09-05 07:15:00,2.26281,2.26318,2.2621,2.26314,180600000.0
2005-09-05 07:20:00,2.26322,2.26367,2.2625,2.26302,165300000.0
2005-09-05 07:25:00,2.2627,2.264,2.2627,2.2638,209000001.0
2005-09-05 07:30:00,2.26345,2.26378,2.26233,2.26274,134300000.0
2005-09-05 07:35:00,2.26275,2.26363,2.26225,2.26311,183900000.0
2005-09-05 07:40:00,2.26308,2.26382,2.26276,2.26322,222800000.0
2005-09-05 07:45:00,2.26308,2.26394,2.26228,2.26318,172600000.0
2005-09-05 07:50:00,2.26372,2.26381,2.26273,2.26304,148600000.0
2005-09-05 07:55:00,2.26287,2.26369,2.26264,2.26312,210700000.0
2005-09-05 08:00:00,2.26298,2.26344,2.26215,2.26241,175500000.0
2005-09-05 08:05:00,2.26267,2.26287,2.26202,2.26253,219600000.0
2005-09-05 08:10:00,2.26245,2.2649,2.26225,2.26391,221299999.0
2005-09-05 08:15:00,2.26409,2.26595,2.26381,2.26449,214700000.0
2005-09-05 08:20:00,2.26386,2.26547,2.26371,2.26508,179200000.0
2005-09-05 08:25:00,2.26532,2.26588,2.26471,2.26564,213800000.0
2005-09-05 08:30:00,2.26594,2.26615,2.26495,2.26547,210900001.0
2005-09-05 08:35:00,2.26607,2.26753,2.26539,2.26731,211400000.0
2005-09-05 08:40:00,2.26774,2.26801,2.26628,2.267,177900000.0
2005-09-05 08:45:00,2.26703,2.26787,2.26629,2.26737,190800000.0
2005-09-05 08:50:00,2.267,2.26794,2.26693,2.26769,159100000.0
2005-09-05 08:55:00,2.2668,2.2688,2.26672,2.2687,229900000.0
2005-09-05 09:00:00,2.26871,2.26907,2.26733,2.26753,149700000.0
2005-09-05 09:05:00,2.26748,2.26821,2.26717,2.26773,226100000.0
2005-09-05 09:10:00,2.2676,2.26909,2.2671,2.26901,200200000.0
2005-09-05 09:15:00,2.26853,2.27058,2.26799,2.27041,234800000.0
2005-09-05 09:20:00,2.27046,2.27131,2.27004,2.27062,178600000.0
2005-09-05 09:25:00,2.2703,2.27178,2.27,2.27134,188700000.0
2005-09-05 09:30:00,2.2714,2.27157,2.27017,2.27075,206700000.0
2005-09-05 09:35:00,2.27077,2.27138,2.27018,2.27064,223800000.0
2005-09-05 09:40:00,2.27083,2.27128,2.2703,2.2709,140100000.0
2005-09-05 09:45:00,2.27085,2.27177,2.27026,2.27106,185900000.0
2005-09-05 09:50:00,2.27122,2.27138,2.27027,2.27052,204899998.0
2005-09-05 09:55:00,2.27052,2.27121,2.27,2.27101,178100000.0
2005-09-05 10:00:00,2.27125,2.27155,2.2705,2.27113,182000000.0
2005-09-05 10:05:00,2.27135,2.27141,2.27046,2.27094,177200000.0
2005-09-05 10:10:00,2.27091,2.27152,2.27034,2.27108,157500000.0
2005-09-05 10:15:00,2.27115,2.27115,2.26995,2.27033,146400000.0
2005-09-05 10:20:00,2.26957,2.27117,2.26957,2.27034,217800001.0
2005-09-05 10:25:00,2.26994,2.27022,2.26888,2.26938,205100000.0
2005-09-05 10:30:00,2.26893,2.26931,2.26835,2.269,215000000.0
2005-09-05 10:35:00,2.26896,2.26981,2.26868,2.26947,190700000.0
2005-09-05 10:40:00,2.26929,2.26942,2.26816,2.26816,199300000.0
2005-09-05 10:45:00,2.26838,2.26865,2.26739,2.26783,157400000.0
2005-09-05 10:50:00,2.26812,2.26932,2.26746,2.26929,154000000.0
2005-09-05 10:55:00,2.26934,2.27012,2.26869,2.26956,232300000.0
2005-09-05 11:00:00,2.26935,2.26973,2.26839,2.26934,200000000.0
2005-09-05 11:05:00,2.26917,2.26952,2.26861,2.26917,171900001.0
2005-09-05 11:10:00,2.26892,2.26948,2.26866,2.2691,221600000.0
2005-09-05 11:15:00,2.26901,2.26935,2.26858,2.26901,155100000.0
2005-09-05 11:20:00,2.26902,2.26926,2.26829,2.26856,212500001.0
2005-09-05 11:25:00,2.26831,2.26945,2.26764,2.26927,200900000.0
2005-09-05 11:30:00,2.26915,2.27006,2.26881,2.26989,190200000.0
2005-09-05 11:35:00,2.27015,2.27159,2.26954,2.27108,211000000.0
2005-09-05 11:40:00,2.27047,2.27165,2.2703,2.27161,185600000.0
2005-09-05 11:45:00,2.27185,2.27185,2.27071,2.27144,208300001.0
2005-09-05 11:50:00,2.27185,2.27248,2.27136,2.27179,196400000.0
2005-09-05 11:55:00,2.27159,2.2727,2.27127,2.27187,210700000.0
2005-09-05 12:00:00,2.27229,2.27289,2.27173,2.27212,171700000.0
2005-09-05 12:05:00,2.27253,2.2733,2.27211,2.27236,189900000.0
2005-09-05 12:10:00,2.27247,2.27247,2.27121,2.27192,128300000.0
2005-09-05 12:15:00,2.27197,2.2729,2.27154,2.27223,200500000.0
2005-09-05 12:20:00,2.27222,2.27232,2.2714,2.27192,157200000.0
2005-09-05 12:25:00,2.27211,2.27222,2.27115,2.27178,225599998.0
2005-09-05 12:30:00,2.27199,2.2723,2.27127,2.27171,191200000.0
2005-09-05 12:35:00,2.27177,2.27224,2.2711,2.27175,169700000.0
2005-09-05 12:40:00,2.27172,2.27173,2.27056,2.27102,208300000.0
2005-09-05 12:45:00,2.27115,2.2725,2.27093,2.27198,170700000.0
2005-09-05 12:50:00,2.27212,2.27288,2.27173,2.27268,183200000.0
2005-09-05 12:55:00,2.27213,2.2731,2.27171,2.27269,207600000.0
2005-09-05 13:00:00,2.2727,2.2729,2.27081,2.27196,204000000.0
2005-09-05 13:05:00,2.27187,2.27239,2.27126,2.27191,194800000.0
2005-09-05 13:10:00,2.27222,2.27236,2.27122,2.27215,187999999.0
2005-09-05 13:15:00,2.27143,2.2723,2.27143,2.27208,192600000.0
2005-09-05 13:20:00,2.27235,2.27298,2.27171,2.27242,168800000.0
2005-09-05 13:25:00,2.27293,2.27365,2.27203,2.273,218800000.0
2005-09-05 13:30:00,2.2732,2.27387,2.27269,2.27331,220299999.0
2005-09-05 13:35:00,2.27326,2.27417,2.27318,2.27367,235500000.0
2005-09-05 13:40:00,2.27402,2.27422,2.27271,2.27322,185800000.0
2005-09-05 13:45:00,2.27318,2.27401,2.27252,2.27296,196500000.0
2005-09-05 13:50:00,2.27252,2.27356,2.27226,2.27332,167400000.0
2005-09-05 13:55:00,2.27288,2.27346,2.27258,2.27328,185200000.0
2005-09-05 14:00:00,2.2729,2.27362,2.27261,2.27319,161500000.0
2005-09-05 14:05:00,2.27273,2.27403,2.27249,2.27313,207900000.0
2005-09-05 14:10:00,2.27317,2.27394,2.2713,2.27348,173300000.0
2005-09-05 14:15:00,2.27319,2.27411,2.27272,2.27272,174200000.0
2005-09-05 14:20:00,2.27362,2.27394,2.27278,2.27335,185800000.0
2005-09-05 14:25:00,2.27327,2.27413,2.27248,2.27302,204399999.0
2005-09-05 14:30:00,2.27328,2.27338,2.26991,2.27315,179600000.0
2005-09-05 14:35:00,2.2727,2.27393,2.27255,2.27313,227000000.0
2005-09-05 14:40:00,2.27353,2.27353,2.27202,2.27302,194500000.0
2005-09-05 14:45:00,2.27289,2.27299,2.27154,2.27181,180899999.0
2005-09-05 14:50:00,2.27177,2.27263,2.27141,2.2721,180300000.0
2005-09-05 14:55:00,2.27204,2.27235,2.27118,2.27134,203100000.0
2005-09-05 15:00:00,2.27165,2.27263,2.27123,2.27199,206500000.0
2005-09-05 15:05:00,2.27182,2.27227,2.27115,2.27196,163800000.0
2005-09-05 15:10:00,2.27172,2.27211,2.2703,2.27164,148400000.0
2005-09-05 15:15:00,2.27159,2.27269,2.27107,2.27237,182600001.0
2005-09-05 15:20:00,2.27226,2.27348,2.27204,2.27247,172300000.0
2005-09-05 15:25:00,2.2722,2.27315,2.27178,2.27227,225100000.0
2005-09-05 15:30:00,2.27215,2.27243,2.27137,2.27215,188400000.0
2005-09-05 15:35:00,2.27191,2.27307,2.2715,2.27274,207400000.0
2005-09-05 15:40:00,2.27269,2.2728,2.27117,2.2716,177600000.0
2005-09-05 15:45:00,2.2717,2.2725,2.27125,2.27242,217500000.0
2005-09-05 15:50:00,2.27239,2.27273,2.27184,2.27186,167100000.0
2005-09-05 15:55:00,2.27161,2.27223,2.2703,2.27164,197400000.0
2005-09-05 16:00:00,2.27142,2.27225,2.27062,2.27191,167999999.0
2005-09-05 16:05:00,2.27217,2.27248,2.27147,2.27233,178900000.0
2005-09-05 16:10:00,2.2722,2.2722,2.2713,2.27176,199500000.0
2005-09-05 16:15:00,2.27172,2.27238,2.27138,2.27197,157100000.0
2005-09-05 16:20:00,2.27175,2.27218,2.27086,2.27178,146200000.0
2005-09-05 16:25:00,2.27164,2.27242,2.27059,2.27183,210400000.0
2005-09-05 16:30:00,2.27151,2.27242,2.27115,2.27213,196200000.0
2005-09-05 16:35:00,2.27221,2.2731,2.27185,2.2728,195600000.0
2005-09-05 16:40:00,2.27275,2.27316,2.27179,2.27308,191700000.0
2005-09-05 16:45:00,2.27272,2.27478,2.27249,2.27478,176900000.0
2005-09-05 16:50:00,2.27469,2.27544,2.27335,2.27517,238600001.0
2005-09-05 16:55:00,2.27539,2.27539,2.27343,2.27449,163500000.0
2005-09-05 17:00:00,2.27455,2.27455,2.27277,2.27404,147200000.0
2005-09-05 17:05:00,2.27385,2.27452,2.27256,2.27297,193600000.0
2005-09-05 17:10:00,2.273,2.2735,2.27237,2.27291,208200000.0
2005-09-05 17:15:00,2.27274,2.27342,2.27115,2.27144,159300000.0
2005-09-05 17:20:00,2.27182,2.27182,2.26942,2.26967,200500000.0
2005-09-05 17:25:00,2.26942,2.26998,2.26893,2.26913,203400000.0
2005-09-05 17:30:00,2.26937,2.2694,2.26807,2.26902,219799999.0
2005-09-05 17:35:00,2.26913,2.27091,2.26889,2.27004,178800001.0
2005-09-05 17:40:00,2.27011,2.27098,2.26942,2.27005,191600000.0
2005-09-05 17:45:00,2.26977,2.27075,2.26972,2.26999,162200000.0
2005-09-05 17:50:00,2.26972,2.27046,2.26942,2.27005,156300000.0
2005-09-05 17:55:00,2.2698,2.26994,2.26897,2.26931,222499999.0
2005-09-05 18:00:00,2.26933,2.27011,2.26894,2.26941,1442000000.0
2005-09-05 18:05:00,2.26971,2.27014,2.26899,2.26974,1745700001.0
2005-09-05 18:10:00,2.27021,2.27078,2.26927,2.27039,1175499999.0
2005-09-05 18:15:00,2.27035,2.27146,2.26984,2.27133,1367900001.0
2005-09-05 18:20:00,2.27097,2.27155,2.26981,2.2707,1292599998.0
2005-09-05 18:25:00,2.27051,2.27181,2.26978,2.27162,1430100003.0
2005-09-05 18:30:00,2.27175,2.27233,2.271,2.2717,1301800001.0
2005-09-05 18:35:00,2.27189,2.27301,2.27126,2.27186,608500000.0
2005-09-05 18:40:00,2.27169,2.27293,2.2716,2.27286,667900000.0
2005-09-05 18:45:00,2.2733,2.27338,2.27218,2.27264,261300000.0
2005-09-05 18:50:00,2.27218,2.27328,2.27161,2.27297,668100000.0
2005-09-05 18:55:00,2.27263,2.27394,2.27245,2.27357,680699999.0
2005-09-05 19:00:00,2.27271,2.27388,2.27241,2.2732,460299999.0
2005-09-05 19:05:00,2.27237,2.27321,2.27128,2.27273,771100000.0
2005-09-05 19:10:00,2.27273,2.27379,2.27146,2.27173,403600000.0
2005-09-05 19:15:00,2.27176,2.27327,2.2715,2.27165,447000001.0
2005-09-05 19:20:00,2.27091,2.27317,2.27091,2.27218,609499997.0
2005-09-05 19:25:00,2.27203,2.27303,2.27065,2.27173,507500001.0
2005-09-05 19:30:00,2.2716,2.27205,2.27061,2.27132,580100001.0
2005-09-05 19:35:00,2.27129,2.27165,2.27039,2.27085,310300000.0
2005-09-05 19:40:00,2.27067,2.27157,2.27036,2.27111,407399999.0
2005-09-05 19:45:00,2.27101,2.27182,2.27075,2.27113,321900000.0
2005-09-05 19:50:00,2.2711,2.27182,2.27087,2.27146,317800000.0
2005-09-05 19:55:00,2.27146,2.27163,2.27073,2.27122,432100001.0
2005-09-05 20:00:00,2.27097,2.27179,2.27082,2.2714,271900000.0
2005-09-05 20:05:00,2.2711,2.2717,2.27098,2.271,250700001.0
2005-09-05 20:10:00,2.27127,2.27163,2.27066,2.27111,469700000.0
2005-09-05 20:15:00,2.27108,2.27193,2.27091,2.27178,595699999.0
2005-09-05 20:20:00,2.27159,2.27199,2.27092,2.27142,607700000.0
2005-09-05 20:25:00,2.27146,2.27213,2.27094,2.27167,856200001.0
2005-09-05 20:30:00,2.27171,2.27191,2.27009,2.2703,1126099999.0
2005-09-05 20:35:00,2.27107,2.27111,2.26959,2.27038,542600000.0
2005-09-05 20:40:00,2.27044,2.27161,2.2703,2.27134,686000000.0
2005-09-05 20:45:00,2.27114,2.27163,2.27022,2.2707,586700000.0
2005-09-05 20:50:00,2.27107,2.27159,2.27034,2.27103,793100002.0
2005-09-05 20:55:00,2.27013,2.27135,2.27003,2.27081,1068600000.0
2005-09-05 21:00:00,2.27045,2.27138,2.2698,2.27075,758000000.0
2005-09-05 21:05:00,2.27096,2.27119,2.2695,2.27025,247800000.0
2005-09-05 21:10:00,2.27029,2.27099,2.26928,2.27014,497400000.0
2005-09-05 21:15:00,2.2701,2.27117,2.26981,2.27047,664299999.0
2005-09-05 21:20:00,2.27086,2.27112,2.27012,2.2707,815200002.0
2005-09-05 21:25:00,2.27068,2.27147,2.27017,2.27084,307000000.0
2005-09-05 21:30:00,2.27104,2.27156,2.27027,2.27101,469900002.0
2005-09-05 21:35:00,2.27127,2.27142,2.27051,2.27096,237600000.0
2005-09-05 21:40:00,2.27137,2.27149,2.2705,2.27108,370800000.0
2005-09-05 21:45:00,2.27105,2.27132,2.26967,2.27048,408700000.0
2005-09-05 21:50:00,2.27015,2.27047,2.26925,2.26995,268200000.0
2005-09-05 21:55:00,2.27,2.27102,2.26951,2.27089,420300002.0
2005-09-05 22:00:00,2.27068,2.27109,2.26988,2.27051,385500002.0
2005-09-05 22:05:00,2.27049,2.27112,2.27022,2.27088,190800000.0
2005-09-05 22:10:00,2.27122,2.2717,2.27013,2.27075,194700000.0
2005-09-05 22:15:00,2.27077,2.27131,2.27031,2.27068,393300001.0
2005-09-05 22:20:00,2.27058,2.27119,2.2696,2.27102,324100000.0
2005-09-05 22:25:00,2.27022,2.27137,2.26964,2.27067,293300000.0
2005-09-05 22:30:00,2.27098,2.2716,2.27038,2.27056,306800000.0
2005-09-05 22:35:00,2.27074,2.27201,2.27002,2.27085,165399999.0
2005-09-05 22:40:00,2.27099,2.27216,2.27016,2.27129,288200000.0
2005-09-05 22:45:00,2.27138,2.27258,2.27096,2.27157,355900000.0
2005-09-05 22:50:00,2.2715,2.27182,2.27049,2.27067,250600000.0
2005-09-05 22:55:00,2.27068,2.27176,2.27061,2.27078,197900000.0
2005-09-05 23:00:00,2.27033,2.27207,2.27033,2.27118,166900000.0
2005-09-05 23:05:00,2.27101,2.2722,2.27101,2.27162,214700000.0
2005-09-05 23:10:00,2.27132,2.27206,2.27099,2.27165,158000000.0
2005-09-05 23:15:00,2.27108,2.27214,2.27108,2.27174,180700001.0
2005-09-05 23:20:00,2.27175,2.272,2.27077,2.27135,182400000.0
2005-09-05 23:25:00,2.27124,2.27124,2.26974,2.26994,194600000.0
2005-09-05 23:30:00,2.27018,2.27086,2.26994,2.27023,180700000.0
2005-09-05 23:35:00,2.27004,2.27078,2.26978,2.27042,178100000.0
2005-09-05 23:40:00,2.27048,2.27062,2.26968,2.27007,149600000.0
2005-09-05 23:45:00,2.27012,2.2703,2.26951,2.27014,164100000.0
2005-09-05 23:50:00,2.27031,2.27041,2.2696,2.2699,182999999.0
2005-09-05 23:55:00,2.26969,2.27046,2.26962,2.27016,162700000.0
2005-09-06 00:00:00,2.26997,2.27077,2.26972,2.27077,196700000.0
2005-09-06 00:05:00,2.27092,2.27127,2.2703,2.27105,204600000.0
2005-09-06 00:10:00,2.27106,2.2718,2.27069,2.2712,171500000.0
2005-09-06 00:15:00,2.2714,2.2715,2.27013,2.27094,227400002.0
2005-09-06 00:20:00,2.27084,2.27188,2.27084,2.2716,252899999.0
2005-09-06 00:25:00,2.27131,2.27219,2.27089,2.27139,204299999.0
2005-09-06 00:30:00,2.2718,2.27223,2.27135,2.27178,171400000.0
2005-09-06 00:35:00,2.27209,2.27252,2.27113,2.27195,220200000.0
2005-09-06 00:40:00,2.27228,2.27251,2.2716,2.27205,167200000.0
2005-09-06 00:45:00,2.27192,2.27226,2.27092,2.27166,195500000.0
2005-09-06 00:50:00,2.27163,2.27207,2.27115,2.27144,161300000.0
2005-09-06 00:55:00,2.27133,2.27257,2.27119,2.27188,149000000.0
2005-09-06 01:00:00,2.27184,2.2727,2.27119,2.27259,166100000.0
2005-09-06 01:05:00,2.27254,2.27273,2.27139,2.27177,168900000.0
2005-09-06 01:10:00,2.27133,2.27238,2.27124,2.27193,233900000.0
2005-09-06 01:15:00,2.27205,2.27208,2.27121,2.27164,163200000.0
2005-09-06 01:20:00,2.27193,2.27229,2.27121,2.27208,172400000.0
2005-09-06 01:25:00,2.27191,2.27235,2.27093,2.27132,185300000.0
2005-09-06 01:30:00,2.27118,2.27143,2.27008,2.2709,207000000.0
2005-09-06 01:35:00,2.27117,2.27134,2.26998,2.27026,218400000.0
2005-09-06 01:40:00,2.27088,2.27169,2.26994,2.27134,178200000.0
2005-09-06 01:45:00,2.27147,2.27187,2.27092,2.27163,178100000.0
2005-09-06 01:50:00,2.27192,2.27212,2.271,2.27118,160300000.0
2005-09-06 01:55:00,2.27157,2.27195,2.27084,2.2712,231100000.0
2005-09-06 02:00:00,2.27075,2.27167,2.27051,2.271,201300000.0
2005-09-06 02:05:00,2.27157,2.27165,2.27046,2.27047,167400000.0
2005-09-06 02:10:00,2.27111,2.27164,2.27062,2.27098,169500000.0
2005-09-06 02:15:00,2.27097,2.27166,2.27039,2.2709,219600000.0
2005-09-06 02:20:00,2.27068,2.2713,2.27027,2.2707,214400000.0
2005-09-06 02:25:00,2.2703,2.27109,2.27007,2.27075,153600000.0
2005-09-06 02:30:00,2.27043,2.27151,2.27006,2.27134,189900000.0
2005-09-06 02:35:00,2.27111,2.27147,2.27056,2.27101,127900000.0
2005-09-06 02:40:00,2.27122,2.27229,2.27076,2.27229,190700000.0
2005-09-06 02:45:00,2.27218,2.27348,2.27177,2.27323,250900001.0
2005-09-06 02:50:00,2.27376,2.27412,2.2733,2.27376,158800000.0
2005-09-06 02:55:00,2.2735,2.27496,2.27321,2.27496,155600000.0
2005-09-06 03:00:00,2.27527,2.27553,2.27401,2.27409,143100000.0
2005-09-06 03:05:00,2.27366,2.27495,2.27364,2.27444,210700000.0
2005-09-06 03:10:00,2.27468,2.27509,2.27347,2.27495,122900000.0
2005-09-06 03:15:00,2.2748,2.27529,2.27391,2.27444,204200001.0
2005-09-06 03:20:00,2.27491,2.27541,2.27404,2.27487,241700000.0
2005-09-06 03:25:00,2.27512,2.27625,2.27485,2.27625,169000000.0
2005-09-06 03:30:00,2.27579,2.27604,2.27485,2.27516,176200000.0
2005-09-06 03:35:00,2.27544,2.2757,2.27464,2.27545,228499999.0
2005-09-06 03:40:00,2.2753,2.27588,2.27511,2.27547,177900000.0
2005-09-06 03:45:00,2.27572,2.27596,2.27508,2.27528,178100000.0
2005-09-06 03:50:00,2.2754,2.27589,2.27491,2.27546,162100000.0
2005-09-06 03:55:00,2.27559,2.27596,2.27452,2.27517,180700000.0
2005-09-06 04:00:00,2.27495,2.27537,2.2745,2.27487,219200000.0
2005-09-06 04:05:00,2.27545,2.2756,2.27472,2.27538,133800000.0
2005-09-06 04:10:00,2.27517,2.27543,2.27425,2.27498,174500000.0
2005-09-06 04:15:00,2.27484,2.27579,2.27435,2.27579,198400000.0
2005-09-06 04:20:00,2.27513,2.27592,2.27468,2.27549,171300000.0
2005-09-06 04:25:00,2.27555,2.27611,2.27476,2.27558,223000001.0
2005-09-06 04:30:00,2.27482,2.276,2.27482,2.27544,274899999.0
2005-09-06 04:35:00,2.27555,2.27559,2.27482,2.27538,247900000.0
2005-09-06 04:40:00,2.27477,2.27552,2.27428,2.27497,189500000.0
2005-09-06 04:45:00,2.27491,2.27494,2.27398,2.27469,208300000.0
2005-09-06 04:50:00,2.27455,2.27502,2.27402,2.27469,219200000.0
2005-09-06 04:55:00,2.27477,2.27477,2.27353,2.2742,249100000.0
2005-09-06 05:00:00,2.27399,2.27431,2.2733,2.27386,158900000.0
2005-09-06 05:05:00,2.27381,2.27416,2.27287,2.27366,200900000.0
2005-09-06 05:10:00,2.27367,2.27473,2.27346,2.2741,150300000.0
2005-09-06 05:15:00,2.2739,2.27507,2.27363,2.27469,158600000.0
2005-09-06 05:20:00,2.27492,2.27553,2.27419,2.27549,148900000.0
2005-09-06 05:25:00,2.27537,2.27544,2.27426,2.27433,154000000.0
2005-09-06 05:30:00,2.27393,2.27483,2.27375,2.27429,208400001.0
2005-09-06 05:35:00,2.27413,2.27439,2.27349,2.27433,187700000.0
2005-09-06 05:40:00,2.27432,2.27465,2.27344,2.27412,190500000.0
2005-09-06 05:45:00,2.27423,2.27443,2.27326,2.27395,207200000.0
2005-09-06 05:50:00,2.27378,2.27439,2.27313,2.27406,166500000.0
2005-09-06 05:55:00,2.27417,2.27438,2.27317,2.27344,147999999.0
2005-09-06 06:00:00,2.27417,2.27417,2.27307,2.27347,173500001.0
2005-09-06 06:05:00,2.27337,2.27384,2.2725,2.27315,158800000.0
2005-09-06 06:10:00,2.27307,2.2736,2.27265,2.27265,178300000.0
2005-09-06 06:15:00,2.27289,2.27352,2.27236,2.27271,154600000.0
2005-09-06 06:20:00,2.2731,2.2732,2.27231,2.27278,173900000.0
2005-09-06 06:25:00,2.27275,2.27406,2.27267,2.27336,161599999.0
2005-09-06 06:30:00,2.27326,2.2741,2.27271,2.27314,222300000.0
2005-09-06 06:35:00,2.27278,2.27362,2.27218,2.2725,186900000.0
2005-09-06 06:40:00,2.2725,2.27334,2.27192,2.27213,164900000.0
2005-09-06 06:45:00,2.27203,2.27309,2.27186,2.27186,197300000.0
2005-09-06 06:50:00,2.27274,2.27289,2.27157,2.2716,189500000.0
2005-09-06 06:55:00,2.27197,2.27259,2.27128,2.27141,204100000.0
2005-09-06 07:00:00,2.27176,2.27219,2.27069,2.27164,169700001.0
2005-09-06 07:05:00,2.2721,2.27218,2.27067,2.27188,168200000.0
2005-09-06 07:10:00,2.27125,2.27195,2.27046,2.27111,192000000.0
2005-09-06 07:15:00,2.27124,2.27124,2.26968,2.27015,211500000.0
2005-09-06 07:20:00,2.27051,2.27052,2.26946,2.27009,202700000.0
2005-09-06 07:25:00,2.26977,2.27176,2.26929,2.27117,163300000.0
2005-09-06 07:30:00,2.27155,2.27155,2.27044,2.2712,197600000.0
2005-09-06 07:35:00,2.27115,2.27212,2.27093,2.27196,207800000.0
2005-09-06 07:40:00,2.27164,2.27225,2.27109,2.27209,213600000.0
2005-09-06 07:45:00,2.27202,2.27263,2.27082,2.27103,213600000.0
2005-09-06 07:50:00,2.27116,2.27189,2.27092,2.27149,171300000.0
2005-09-06 07:55:00,2.27172,2.27172,2.27037,2.27102,229799999.0
2005-09-06 08:00:00,2.27135,2.27195,2.27073,2.27127,214200000.0
2005-09-06 08:05:00,2.27096,2.27215,2.27096,2.27163,158300000.0
2005-09-06 08:10:00,2.27193,2.27218,2.2712,2.27175,216700000.0
2005-09-06 08:15:00,2.27239,2.27287,2.27159,2.27229,151900000.0
2005-09-06 08:20:00,2.27255,2.2727,2.27128,2.27178,164600000.0
2005-09-06 08:25:00,2.27223,2.273,2.27184,2.27273,170000000.0
2005-09-06 08:30:00,2.2727,2.27413,2.27216,2.27395,221499999.0
2005-09-06 08:35:00,2.2737,2.27424,2.27226,2.27313,198400000.0
2005-09-06 08:40:00,2.27345,2.27652,2.27281,2.27638,229900000.0
2005-09-06 08:45:00,2.27579,2.27644,2.27527,2.27626,161700000.0
2005-09-06 08:50:00,2.2763,2.27656,2.2742,2.27433,188299999.0
2005-09-06 08:55:00,2.2746,2.2748,2.27352,2.27407,168500000.0
2005-09-06 09:00:00,2.27419,2.27439,2.27313,2.2742,146400000.0
2005-09-06 09:05:00,2.27402,2.27433,2.273,2.27315,155400000.0
2005-09-06 09:10:00,2.27362,2.27398,2.27289,2.27368,141500000.0
2005-09-06 09:15:00,2.27409,2.27512,2.27328,2.27483,214500000.0
2005-09-06 09:20:00,2.27495,2.27733,2.27474,2.2772,185500000.0
2005-09-06 09:25:00,2.2768,2.27788,2.27622,2.27666,224900000.0
2005-09-06 09:30:00,2.27638,2.27764,2.27622,2.27751,220700000.0
2005-09-06 09:35:00,2.27765,2.2777,2.27671,2.27737,170000000.0
2005-09-06 09:40:00,2.27719,2.27791,2.27669,2.27708,152100000.0
2005-09-06 09:45:00,2.27718,2.27737,2.27627,2.27686,200400001.0
2005-09-06 09:50:00,2.27675,2.27837,2.27657,2.27804,172400000.0
2005-09-06 09:55:00,2.27808,2.27866,2.27773,2.27807,167700000.0
2005-09-06 10:00:00,2.27815,2.27947,2.27769,2.27928,187200000.0
2005-09-06 10:05:00,2.27929,2.27936,2.27814,2.27843,163300000.0
2005-09-06 10:10:00,2.27825,2.2785,2.27742,2.27799,207999999.0
2005-09-06 10:15:00,2.27797,2.27922,2.27756,2.27866,162799998.0
2005-09-06 10:20:00,2.27858,2.27934,2.27811,2.27894,169000000.0
2005-09-06 10:25:00,2.2783,2.27886,2.27793,2.2784,231500000.0
2005-09-06 10:30:00,2.27857,2.27857,2.27583,2.27683,161100000.0
2005-09-06 10:35:00,2.27665,2.27984,2.27651,2.27919,236299998.0
2005-09-06 10:40:00,2.27962,2.2805,2.27904,2.27947,165300000.0
2005-09-06 10:45:00,2.27968,2.27989,2.27837,2.27891,161300000.0
2005-09-06 10:50:00,2.27897,2.27959,2.27873,2.27935,144000000.0
2005-09-06 10:55:00,2.27897,2.27995,2.27885,2.2793,184000000.0
2005-09-06 11:00:00,2.27896,2.27973,2.27821,2.27877,170800000.0
2005-09-06 11:05:00,2.27883,2.28029,2.27873,2.28001,206800000.0
2005-09-06 11:10:00,2.27952,2.27998,2.27823,2.27956,199200000.0
2005-09-06 11:15:00,2.27957,2.27976,2.27844,2.27939,175700000.0
2005-09-06 11:20:00,2.27898,2.2796,2.27869,2.2795,203100000.0
2005-09-06 11:25:00,2.27867,2.28018,2.27839,2.27991,204600000.0
2005-09-06 11:30:00,2.2793,2.28038,2.27922,2.27997,186600000.0
2005-09-06 11:35:00,2.27982,2.28051,2.2789,2.2789,207300000.0
2005-09-06 11:40:00,2.2792,2.28015,2.27867,2.27942,209400000.0
2005-09-06 11:45:00,2.28033,2.28122,2.27985,2.28006,157000000.0
2005-09-06 11:50:00,2.28075,2.28138,2.27982,2.27982,174100000.0
2005-09-06 11:55:00,2.28002,2.28055,2.27908,2.27997,191700000.0
2005-09-06 12:00:00,2.27972,2.27998,2.27835,2.2796,175400000.0
2005-09-06 12:05:00,2.27943,2.28013,2.27879,2.27966,175800000.0
2005-09-06 12:10:00,2.27966,2.28042,2.27944,2.28013,169000000.0
2005-09-06 12:15:00,2.27976,2.28069,2.2793,2.27988,196100000.0
2005-09-06 12:20:00,2.27942,2.27975,2.27857,2.27866,169599999.0
2005-09-06 12:25:00,2.27918,2.28087,2.27891,2.28087,219400000.0
2005-09-06 12:30:00,2.28122,2.28214,2.28071,2.28161,213599999.0
2005-09-06 12:35:00,2.28136,2.28206,2.28108,2.28181,167800000.0
2005-09-06 12:40:00,2.2817,2.28267,2.28153,2.28194,199300000.0
2005-09-06 12:45:00,2.28214,2.28227,2.28123,2.28175,191200000.0
2005-09-06 12:50:00,2.28166,2.28231,2.28116,2.28178,167600000.0
2005-09-06 12:55:00,2.28164,2.28186,2.28131,2.28176,226899999.0
2005-09-06 13:00:00,2.28162,2.28185,2.28126,2.28166,212500000.0
2005-09-06 13:05:00,2.28148,2.28183,2.2813,2.2817,186100000.0
2005-09-06 13:10:00,2.2816,2.28183,2.28125,2.28175,178100000.0
2005-09-06 13:15:00,2.28155,2.28178,2.28128,2.2817,143800000.0
2005-09-06 13:20:00,2.2814,2.28189,2.28132,2.28155,205400000.0
2005-09-06 13:25:00,2.28143,2.28182,2.28131,2.28161,201200000.0
2005-09-06 13:30:00,2.28153,2.28179,2.28134,2.28166,211600000.0
2005-09-06 13:35:00,2.28144,2.2818,2.28119,2.28157,193100000.0
2005-09-06 13:40:00,2.28162,2.28177,2.2813,2.28157,200000000.0
2005-09-06 13:45:00,2.28159,2.2818,2.28129,2.28166,166700000.0
2005-09-06 13:50:00,2.28157,2.28183,2.28124,2.28183,197100000.0
2005-09-06 13:55:00,2.28135,2.28181,2.28135,2.28153,184000001.0
2005-09-06 14:00:00,2.28157,2.28157,2.28017,2.28127,167400001.0
2005-09-06 14:05:00,2.28081,2.28153,2.28054,2.28127,205200000.0
2005-09-06 14:10:00,2.28113,2.28217,2.27993,2.28059,214800000.0
2005-09-06 14:15:00,2.28042,2.28077,2.27991,2.28028,172799999.0
2005-09-06 14:20:00,2.2806,2.2806,2.27912,2.27912,238200000.0
2005-09-06 14:25:00,2.27928,2.28003,2.2782,2.27913,228700001.0
2005-09-06 14:30:00,2.27897,2.27906,2.27648,2.27707,245400000.0
2005-09-06 14:35:00,2.27686,2.27746,2.27639,2.27697,197200000.0
2005-09-06 14:40:00,2.27685,2.27711,2.27532,2.27632,170200000.0
2005-09-06 14:45:00,2.27619,2.27649,2.27468,2.27509,170400000.0
2005-09-06 14:50:00,2.27475,2.27525,2.27324,2.27347,198299999.0
2005-09-06 14:55:00,2.27357,2.27571,2.27322,2.27547,196800000.0
2005-09-06 15:00:00,2.27545,2.27585,2.27429,2.27563,185800000.0
2005-09-06 15:05:00,2.27572,2.27652,2.27536,2.27614,167000000.0
2005-09-06 15:10:00,2.27598,2.27641,2.27524,2.27543,165000000.0
2005-09-06 15:15:00,2.27532,2.27626,2.27487,2.27592,139400000.0
2005-09-06 15:20:00,2.27578,2.27727,2.2756,2.27684,157700000.0
2005-09-06 15:25:00,2.27713,2.27722,2.2761,2.2766,182000000.0
2005-09-06 15:30:00,2.2764,2.27734,2.27634,2.27696,184500000.0
2005-09-06 15:35:00,2.27649,2.27705,2.27595,2.2764,208100000.0
2005-09-06 15:40:00,2.27674,2.27682,2.27599,2.27643,205600000.0
2005-09-06 15:45:00,2.2762,2.27708,2.2758,2.27677,213000000.0
2005-09-06 15:50:00,2.27707,2.27726,2.2759,2.27657,162300000.0
2005-09-06 15:55:00,2.2767,2.27717,2.27584,2.27669,240500000.0
2005-09-06 16:00:00,2.2772,2.27795,2.27642,2.27771,214400000.0
2005-09-06 16:05:00,2.2775,2.27924,2.27735,2.27924,186100000.0
2005-09-06 16:10:00,2.27952,2.28005,2.27874,2.27881,164800000.0
2005-09-06 16:15:00,2.27909,2.27916,2.27764,2.27822,204500000.0
2005-09-06 16:20:00,2.27845,2.27962,2.27823,2.27883,157500000.0
2005-09-06 16:25:00,2.27874,2.2789,2.27788,2.27859,189000000.0
2005-09-06 16:30:00,2.2784,2.27881,2.27771,2.27862,162300000.0
2005-09-06 16:35:00,2.27825,2.27862,2.27704,2.27753,177800000.0
2005-09-06 16:40:00,2.2775,2.27764,2.27633,2.27732,166200000.0
2005-09-06 16:45:00,2.2774,2.2776,2.27663,2.27759,206100000.0
2005-09-06 16:50:00,2.27757,2.27777,2.27639,2.27664,229500000.0
2005-09-06 16:55:00,2.27631,2.2776,2.27607,2.2776,192400000.0
2005-09-06 17:00:00,2.27794,2.27815,2.2766,2.27761,215700000.0
2005-09-06 17:05:00,2.27732,2.27852,2.27722,2.2781,236100000.0
2005-09-06 17:10:00,2.27852,2.27852,2.27734,2.27793,207200001.0
2005-09-06 17:15:00,2.27776,2.27855,2.27737,2.27843,163600000.0
2005-09-06 17:20:00,2.27829,2.27845,2.27749,2.27845,180900000.0
2005-09-06 17:25:00,2.27857,2.27872,2.27767,2.2786,186700000.0
2005-09-06 17:30:00,2.27852,2.2795,2.27779,2.2792,228800001.0
2005-09-06 17:35:00,2.2792,2.27953,2.27741,2.27741,171800000.0
2005-09-06 17:40:00,2.27814,2.27878,2.27745,2.27792,172500000.0
2005-09-06 17:45:00,2.27795,2.27827,2.27683,2.2773,170199999.0
2005-09-06 17:50:00,2.27758,2.27828,2.27677,2.27794,168500000.0
2005-09-06 17:55:00,2.27698,2.27813,2.27665,2.27762,169100000.0
2005-09-06 18:00:00,2.27743,2.27832,2.27637,2.27702,1495699998.0
2005-09-06 18:05:00,2.27707,2.27819,2.2761,2.27658,1762300001.0
2005-09-06 18:10:00,2.27705,2.27759,2.27596,2.2766,1056800000.0
2005-09-06 18:15:00,2.27663,2.27732,2.27489,2.27689,1324400001.0
2005-09-06 18:20:00,2.27692,2.27729,2.27578,2.2769,1282900000.0
2005-09-06 18:25:00,2.27704,2.27725,2.27612,2.27655,1356800000.0
2005-09-06 18:30:00,2.27672,2.27764,2.27546,2.27752,1297700000.0
2005-09-06 18:35:00,2.27753,2.27814,2.27669,2.27772,623600000.0
2005-09-06 18:40:00,2.27705,2.27784,2.27653,2.2775,630600000.0
2005-09-06 18:45:00,2.27734,2.27787,2.27618,2.27691,290400000.0
2005-09-06 18:50:00,2.2772,2.27816,2.27684,2.27712,676299999.0
2005-09-06 18:55:00,2.2771,2.27787,2.27581,2.27676,714100001.0
2005-09-06 19:00:00,2.27704,2.27802,2.2764,2.27768,445300000.0
2005-09-06 19:05:00,2.27787,2.2783,2.27704,2.27805,792000000.0
2005-09-06 19:10:00,2.27754,2.27839,2.27708,2.27787,442100000.0
2005-09-06 19:15:00,2.27796,2.27833,2.27723,2.27793,430399999.0
2005-09-06 19:20:00,2.27798,2.27911,2.2774,2.27865,499600000.0
2005-09-06 19:25:00,2.27884,2.27916,2.27791,2.27857,511500000.0
2005-09-06 19:30:00,2.27885,2.27886,2.27725,2.2777,619799999.0
2005-09-06 19:35:00,2.27787,2.27815,2.27729,2.27805,349000000.0
2005-09-06 19:40:00,2.27841,2.27908,2.27763,2.27843,353200000.0
2005-09-06 19:45:00,2.27852,2.27869,2.27673,2.27751,371600000.0
2005-09-06 19:50:00,2.2777,2.27888,2.27707,2.27775,324000000.0
2005-09-06 19:55:00,2.27825,2.27937,2.2778,2.27865,432400000.0
2005-09-06 20:00:00,2.27862,2.27941,2.27836,2.27856,263800000.0
2005-09-06 20:05:00,2.27825,2.27941,2.27807,2.27828,222300000.0
2005-09-06 20:10:00,2.27846,2.27981,2.27839,2.27928,578600000.0
2005-09-06 20:15:00,2.27962,2.28024,2.27885,2.27987,702799998.0
2005-09-06 20:20:00,2.27962,2.28022,2.27865,2.27931,630299999.0
2005-09-06 20:25:00,2.2791,2.27989,2.27855,2.27901,842900002.0
2005-09-06 20:30:00,2.27932,2.28039,2.27856,2.27934,1081900002.0
2005-09-06 20:35:00,2.27975,2.2802,2.27848,2.27964,535200000.0
2005-09-06 20:40:00,2.27956,2.28,2.27756,2.27967,617000000.0
2005-09-06 20:45:00,2.27977,2.28027,2.27849,2.28008,535100001.0
2005-09-06 20:50:00,2.28023,2.28093,2.27926,2.28054,811000000.0
2005-09-06 20:55:00,2.28028,2.28086,2.27874,2.2791,1090900000.0
2005-09-06 21:00:00,2.27902,2.27933,2.2781,2.27863,761900001.0
2005-09-06 21:05:00,2.27877,2.27926,2.27796,2.27865,262400000.0
2005-09-06 21:10:00,2.27886,2.2795,2.2783,2.27915,523200001.0
2005-09-06 21:15:00,2.2789,2.27956,2.27805,2.27818,630300000.0
2005-09-06 21:20:00,2.27845,2.27913,2.27773,2.27908,806500001.0
2005-09-06 21:25:00,2.2792,2.27992,2.27844,2.27955,289300000.0
2005-09-06 21:30:00,2.28016,2.28049,2.2791,2.27958,498800000.0
2005-09-06 21:35:00,2.2799,2.28073,2.27818,2.27973,248800000.0
2005-09-06 21:40:00,2.2795,2.28112,2.27925,2.2806,330400001.0
2005-09-06 21:45:00,2.28026,2.28109,2.27946,2.28108,423400000.0
2005-09-06 21:50:00,2.28025,2.28095,2.27959,2.28049,340199999.0
2005-09-06 21:55:00,2.28073,2.28089,2.27944,2.28029,401200001.0
2005-09-06 22:00:00,2.28009,2.28072,2.27952,2.28033,375599999.0
2005-09-06 22:05:00,2.28033,2.28059,2.27949,2.27953,174700000.0
2005-09-06 22:10:00,2.2802,2.28063,2.27957,2.28063,208199999.0
2005-09-06 22:15:00,2.28068,2.28068,2.27949,2.28042,412000001.0
2005-09-06 22:20:00,2.28029,2.281,2.27985,2.28091,287699999.0
2005-09-06 22:25:00,2.28069,2.28146,2.28035,2.28101,303600001.0
2005-09-06 22:30:00,2.28124,2.28185,2.28058,2.28181,327300000.0
2005-09-06 22:35:00,2.28196,2.28205,2.28108,2.28138,228900000.0
2005-09-06 22:40:00,2.28115,2.28162,2.28032,2.28039,313900001.0
2005-09-06 22:45:00,2.28086,2.28137,2.28008,2.28111,305199999.0
2005-09-06 22:50:00,2.28065,2.28112,2.2801,2.28063,246300000.0
2005-09-06 22:55:00,2.28041,2.28132,2.28017,2.28084,196700000.0
2005-09-06 23:00:00,2.2803,2.28134,2.2803,2.2809,153900000.0
2005-09-06 23:05:00,2.28073,2.28153,2.28042,2.28066,120100000.0
2005-09-06 23:10:00,2.28069,2.28141,2.28039,2.28081,180700000.0
2005-09-06 23:15:00,2.28157,2.28157,2.28039,2.28086,181800001.0
2005-09-06 23:20:00,2.28072,2.28222,2.28039,2.28103,165700000.0
2005-09-06 23:25:00,2.28097,2.28129,2.28019,2.28043,196700001.0
2005-09-06 23:30:00,2.28137,2.28137,2.27998,2.28018,190400000.0
2005-09-06 23:35:00,2.27993,2.28122,2.27993,2.28075,178600000.0
2005-09-06 23:40:00,2.28036,2.28099,2.28001,2.28068,211500000.0
2005-09-06 23:45:00,2.28045,2.28092,2.27985,2.28054,181400000.0
2005-09-06 23:50:00,2.28102,2.28102,2.27913,2.28039,207900001.0
2005-09-06 23:55:00,2.27958,2.28031,2.27944,2.28013,153700000.0
2005-09-07 00:00:00,2.27999,2.28107,2.27925,2.27974,192900000.0
2005-09-07 00:05:00,2.28001,2.2807,2.27959,2.27967,139100000.0
2005-09-07 00:10:00,2.27965,2.28041,2.27872,2.28,188000000.0
2005-09-07 00:15:00,2.28025,2.28043,2.27928,2.28016,212900000.0
2005-09-07 00:20:00,2.28002,2.28097,2.27948,2.28021,256099999.0
2005-09-07 00:25:00,2.2796,2.28048,2.27953,2.28004,163600000.0
2005-09-07 00:30:00,2.28037,2.28074,2.27955,2.27997,164500000.0
2005-09-07 00:35:00,2.28008,2.28098,2.27998,2.28048,192200000.0
2005-09-07 00:40:00,2.28062,2.28111,2.27979,2.28079,214500000.0
2005-09-07 00:45:00,2.28063,2.28118,2.27998,2.27998,149100000.0
2005-09-07 00:50:00,2.28042,2.28111,2.27981,2.28074,176400000.0
2005-09-07 00:55:00,2.28045,2.28108,2.27999,2.28059,201900000.0
2005-09-07 01:00:00,2.28096,2.28122,2.28023,2.28089,176900000.0
2005-09-07 01:05:00,2.28105,2.28105,2.28005,2.28046,160500000.0
2005-09-07 01:10:00,2.28068,2.28105,2.28008,2.28087,200100000.0
2005-09-07 01:15:00,2.2807,2.28145,2.28048,2.28049,203100000.0
2005-09-07 01:20:00,2.2808,2.28152,2.28033,2.2812,184300000.0
2005-09-07 01:25:00,2.2808,2.28156,2.28076,2.28104,166600000.0
2005-09-07 01:30:00,2.28118,2.28148,2.28062,2.281,220100000.0
2005-09-07 01:35:00,2.28137,2.28183,2.28073,2.28133,177100000.0
2005-09-07 01:40:00,2.28139,2.28197,2.28099,2.28144,191100000.0
2005-09-07 01:45:00,2.28119,2.28171,2.2806,2.28104,182400000.0
2005-09-07 01:50:00,2.28088,2.28197,2.28088,2.28121,187700000.0
2005-09-07 01:55:00,2.28129,2.28129,2.27982,2.2805,195500000.0
2005-09-07 02:00:00,2.28038,2.28114,2.2796,2.28007,209499999.0
2005-09-07 02:05:00,2.28052,2.28094,2.27999,2.28055,197800000.0
2005-09-07 02:10:00,2.28103,2.28132,2.28045,2.28093,181900000.0
2005-09-07 02:15:00,2.28107,2.28107,2.27955,2.28013,201800000.0
2005-09-07 02:20:00,2.28014,2.28016,2.2792,2.27957,202000001.0
2005-09-07 02:25:00,2.27966,2.28008,2.27937,2.27946,193500000.0
2005-09-07 02:30:00,2.27965,2.27983,2.2787,2.27905,184700000.0
2005-09-07 02:35:00,2.27868,2.27929,2.27804,2.27856,175599999.0
2005-09-07 02:40:00,2.27846,2.27894,2.27757,2.27874,178600000.0
2005-09-07 02:45:00,2.27917,2.27952,2.27857,2.27919,205100001.0
2005-09-07 02:50:00,2.27922,2.28006,2.27853,2.28006,176300000.0
2005-09-07 02:55:00,2.28005,2.28092,2.27921,2.27983,182200000.0
2005-09-07 03:00:00,2.27939,2.28014,2.27854,2.27915,179100000.0
2005-09-07 03:05:00,2.27888,2.27964,2.27821,2.27949,176900000.0
2005-09-07 03:10:00,2.27915,2.27943,2.2781,2.27889,198700000.0
2005-09-07 03:15:00,2.2787,2.27911,2.2781,2.27874,160000000.0
2005-09-07 03:20:00,2.27879,2.27891,2.27788,2.27822,188400000.0
2005-09-07 03:25:00,2.27799,2.27867,2.27784,2.27834,178400001.0
2005-09-07 03:30:00,2.27816,2.27868,2.27751,2.27848,159800000.0
2005-09-07 03:35:00,2.27816,2.27873,2.2776,2.27841,192900000.0
2005-09-07 03:40:00,2.27857,2.2787,2.27729,2.27844,222600000.0
2005-09-07 03:45:00,2.27815,2.27868,2.27756,2.27787,171900000.0
2005-09-07 03:50:00,2.27812,2.27826,2.27725,2.27778,171500000.0
2005-09-07 03:55:00,2.27721,2.27883,2.27721,2.27883,190600000.0
2005-09-07 04:00:00,2.27877,2.27932,2.27767,2.27932,190000001.0
2005-09-07 04:05:00,2.27873,2.2803,2.27873,2.27928,149700000.0
2005-09-07 04:10:00,2.27915,2.2801,2.27873,2.27938,199299998.0
2005-09-07 04:15:00,2.2796,2.27984,2.27897,2.27946,169400000.0
2005-09-07 04:20:00,2.27958,2.27971,2.27884,2.27887,250800000.0
2005-09-07 04:25:00,2.27907,2.27987,2.2785,2.2793,197400001.0
2005-09-07 04:30:00,2.27964,2.27984,2.27843,2.27928,180200000.0
2005-09-07 04:35:00,2.27937,2.27963,2.2786,2.27913,208300000.0
2005-09-07 04:40:00,2.27916,2.27948,2.27847,2.27896,170200000.0
2005-09-07 04:45:00,2.27873,2.27948,2.27797,2.27931,155500000.0
2005-09-07 04:50:00,2.27963,2.27977,2.27812,2.27834,234500000.0
2005-09-07 04:55:00,2.27828,2.27916,2.27822,2.27845,193899999.0
2005-09-07 05:00:00,2.27835,2.27867,2.27774,2.27854,172500000.0
2005-09-07 05:05:00,2.27852,2.27866,2.27742,2.27803,246299999.0
2005-09-07 05:10:00,2.27795,2.27856,2.27745,2.27796,200500000.0
2005-09-07 05:15:00,2.27777,2.27787,2.27685,2.27787,194999999.0
2005-09-07 05:20:00,2.27742,2.2776,2.27529,2.27589,175400000.0
2005-09-07 05:25:00,2.27604,2.27622,2.27455,2.27484,199200000.0
2005-09-07 05:30:00,2.27512,2.27562,2.27432,2.27519,179200000.0
2005-09-07 05:35:00,2.27492,2.2755,2.27455,2.27504,181500000.0
2005-09-07 05:40:00,2.27517,2.27537,2.27367,2.2742,171500000.0
2005-09-07 05:45:00,2.27449,2.27505,2.27332,2.27473,182499999.0
2005-09-07 05:50:00,2.2747,2.27552,2.27361,2.27484,214600000.0
2005-09-07 05:55:00,2.27471,2.27532,2.27397,2.27421,159900000.0
2005-09-07 06:00:00,2.27373,2.27412,2.27291,2.27365,211300000.0
2005-09-07 06:05:00,2.27397,2.27475,2.27339,2.27437,159200000.0
2005-09-07 06:10:00,2.27398,2.27416,2.27292,2.27385,216400000.0
2005-09-07 06:15:00,2.27363,2.27419,2.27317,2.27383,176200000.0
2005-09-07 06:20:00,2.27375,2.2742,2.27294,2.27361,197500000.0
2005-09-07 06:25:00,2.27333,2.27443,2.27323,2.27374,171200000.0
2005-09-07 06:30:00,2.27363,2.27446,2.27324,2.27374,224200000.0
2005-09-07 06:35:00,2.27325,2.27392,2.27302,2.27369,175900000.0
2005-09-07 06:40:00,2.2737,2.27426,2.27309,2.27418,249600000.0
2005-09-07 06:45:00,2.27425,2.27491,2.27373,2.27433,155100000.0
2005-09-07 06:50:00,2.27454,2.27477,2.27371,2.2742,243300000.0
2005-09-07 06:55:00,2.27448,2.27474,2.27374,2.27374,172400000.0
2005-09-07 07:00:00,2.27451,2.27469,2.27387,2.2742,180100000.0
2005-09-07 07:05:00,2.27408,2.27492,2.27352,2.2748,175900000.0
2005-09-07 07:10:00,2.2744,2.27496,2.27418,2.27439,175100000.0
2005-09-07 07:15:00,2.2747,2.27486,2.27414,2.2744,219600001.0
2005-09-07 07:20:00,2.27418,2.27474,2.27383,2.27421,202300000.0
2005-09-07 07:25:00,2.27452,2.27513,2.27413,2.27508,192800000.0
2005-09-07 07:30:00,2.275,2.27574,2.27484,2.27525,204899999.0
2005-09-07 07:35:00,2.2755,2.27591,2.27419,2.27562,190200001.0
2005-09-07 07:40:00,2.27488,2.27582,2.27487,2.27558,208000000.0
2005-09-07 07:45:00,2.27543,2.27586,2.27499,2.27511,205700000.0
2005-09-07 07:50:00,2.2752,2.27598,2.27456,2.27573,189400000.0
2005-09-07 07:55:00,2.2759,2.27593,2.27473,2.27554,147200000.0
2005-09-07 08:00:00,2.27542,2.27577,2.27412,2.27478,191200000.0
2005-09-07 08:05:00,2.27491,2.27527,2.27385,2.27443,204500000.0
2005-09-07 08:10:00,2.2744,2.27528,2.27421,2.27487,237600001.0
2005-09-07 08:15:00,2.27486,2.27578,2.27456,2.27552,174100000.0
2005-09-07 08:20:00,2.27565,2.27578,2.2746,2.2755,207800000.0
2005-09-07 08:25:00,2.27514,2.27537,2.27354,2.27396,188800000.0
2005-09-07 08:30:00,2.27401,2.27433,2.27345,2.27379,177700000.0
2005-09-07 08:35:00,2.27373,2.27424,2.2725,2.27267,171300001.0
2005-09-07 08:40:00,2.27263,2.27349,2.27201,2.27269,213900000.0
2005-09-07 08:45:00,2.27258,2.27316,2.27221,2.27281,153600000.0
2005-09-07 08:50:00,2.27268,2.2736,2.27241,2.27338,203900000.0
2005-09-07 08:55:00,2.27359,2.27359,2.272,2.27266,169400000.0
2005-09-07 09:00:00,2.27277,2.27442,2.27224,2.27416,178100000.0
2005-09-07 09:05:00,2.27355,2.27384,2.27254,2.27342,169600000.0
2005-09-07 09:10:00,2.27303,2.2736,2.27228,2.27228,153700000.0
2005-09-07 09:15:00,2.27223,2.27342,2.27202,2.27262,146300000.0
2005-09-07 09:20:00,2.27248,2.2735,2.27233,2.27323,145400000.0
2005-09-07 09:25:00,2.27276,2.27332,2.2717,2.27226,222800000.0
2005-09-07 09:30:00,2.27231,2.27245,2.27097,2.27157,188199999.0
2005-09-07 09:35:00,2.27097,2.27193,2.27086,2.27188,192600000.0
2005-09-07 09:40:00,2.2721,2.27228,2.27146,2.27222,217700001.0
2005-09-07 09:45:00,2.27204,2.27243,2.27132,2.27231,166200000.0
2005-09-07 09:50:00,2.27232,2.27384,2.27151,2.27356,159000001.0
2005-09-07 09:55:00,2.27327,2.27433,2.27316,2.27398,182800000.0
2005-09-07 10:00:00,2.27382,2.27447,2.27362,2.27444,137400000.0
2005-09-07 10:05:00,2.27443,2.27592,2.27434,2.27555,163700000.0
2005-09-07 10:10:00,2.2756,2.27634,2.27523,2.2755,209800001.0
2005-09-07 10:15:00,2.27565,2.27614,2.27507,2.27553,166600000.0
2005-09-07 10:20:00,2.27594,2.27607,2.27497,2.27578,190000000.0
2005-09-07 10:25:00,2.27587,2.2759,2.27445,2.2753,193000000.0
2005-09-07 10:30:00,2.2747,2.27525,2.27424,2.27445,219000000.0
2005-09-07 10:35:00,2.27486,2.27606,2.27451,2.27606,197500000.0
2005-09-07 10:40:00,2.27617,2.27625,2.27533,2.27592,175300000.0
2005-09-07 10:45:00,2.27568,2.27658,2.27548,2.27646,160900000.0
2005-09-07 10:50:00,2.27638,2.27725,2.27604,2.27673,190700000.0
2005-09-07 10:55:00,2.27678,2.27779,2.27491,2.27589,219000000.0
2005-09-07 11:00:00,2.27596,2.27641,2.27522,2.27553,184700000.0
2005-09-07 11:05:00,2.27573,2.27691,2.27516,2.27546,170600000.0
2005-09-07 11:10:00,2.27597,2.27612,2.2748,2.27496,172700000.0
2005-09-07 11:15:00,2.2746,2.27576,2.27442,2.27559,193500000.0
2005-09-07 11:20:00,2.27615,2.27625,2.27544,2.27599,171200000.0
2005-09-07 11:25:00,2.27598,2.27678,2.27551,2.27612,180400000.0
2005-09-07 11:30:00,2.27624,2.27774,2.276,2.27772,153000000.0
2005-09-07 11:35:00,2.27791,2.27871,2.27753,2.27782,182700000.0
2005-09-07 11:40:00,2.27776,2.27831,2.2771,2.27761,164400000.0
2005-09-07 11:45:00,2.27797,2.2782,2.27728,2.27772,153000000.0
2005-09-07 11:50:00,2.27814,2.27834,2.27729,2.27792,165100000.0
2005-09-07 11:55:00,2.27767,2.2784,2.27722,2.27833,171500000.0
2005-09-07 12:00:00,2.27807,2.27818,2.27676,2.27709,210500000.0
2005-09-07 12:05:00,2.27754,2.27772,2.27666,2.27681,187300000.0
2005-09-07 12:10:00,2.27679,2.27744,2.27666,2.27691,195500000.0
2005-09-07 12:15:00,2.27631,2.27812,2.27627,2.27796,253400001.0
2005-09-07 12:20:00,2.27775,2.2782,2.27717,2.27784,136800000.0
2005-09-07 12:25:00,2.27809,2.27856,2.27734,2.27852,199499999.0
2005-09-07 12:30:00,2.27835,2.27951,2.27759,2.27763,212100000.0
2005-09-07 12:35:00,2.27782,2.27868,2.27733,2.27829,233500002.0
2005-09-07 12:40:00,2.27854,2.27902,2.27758,2.27824,211100000.0
2005-09-07 12:45:00,2.27844,2.27857,2.27662,2.27724,184000000.0
2005-09-07 12:50:00,2.27753,2.27771,2.27667,2.27724,170300000.0
2005-09-07 12:55:00,2.27743,2.2777,2.27682,2.27752,232299999.0
2005-09-07 13:00:00,2.27728,2.2779,2.2768,2.27742,169000000.0
2005-09-07 13:05:00,2.27782,2.27907,2.27719,2.2789,185700000.0
2005-09-07 13:10:00,2.2791,2.27922,2.27804,2.27905,166400000.0
2005-09-07 13:15:00,2.27852,2.27907,2.27796,2.2787,174600000.0
2005-09-07 13:20:00,2.2789,2.27929,2.27711,2.27822,185300000.0
2005-09-07 13:25:00,2.27914,2.27935,2.27747,2.27812,168700000.0
2005-09-07 13:30:00,2.27837,2.27858,2.277,2.27759,247299999.0
2005-09-07 13:35:00,2.27809,2.27845,2.27728,2.27798,143500000.0
2005-09-07 13:40:00,2.27827,2.27842,2.27722,2.27835,179800001.0
2005-09-07 13:45:00,2.27847,2.27862,2.27767,2.27839,191900000.0
2005-09-07 13:50:00,2.27822,2.27897,2.27776,2.27866,217400000.0
2005-09-07 13:55:00,2.27835,2.27972,2.27811,2.27886,194000000.0
2005-09-07 14:00:00,2.27823,2.27929,2.27794,2.27853,151900000.0
2005-09-07 14:05:00,2.27852,2.27854,2.27741,2.27799,168200000.0
2005-09-07 14:10:00,2.27846,2.27878,2.27778,2.27877,249900000.0
2005-09-07 14:15:00,2.27865,2.27938,2.27817,2.27905,233300001.0
2005-09-07 14:20:00,2.27888,2.27977,2.27833,2.27977,151400000.0
2005-09-07 14:25:00,2.27938,2.27986,2.27831,2.27942,140200000.0
2005-09-07 14:30:00,2.27937,2.28003,2.27858,2.27995,167500000.0
2005-09-07 14:35:00,2.27918,2.28016,2.27886,2.27974,154900000.0
2005-09-07 14:40:00,2.27978,2.28054,2.27957,2.28054,152300000.0
2005-09-07 14:45:00,2.28017,2.28035,2.2795,2.28022,242700000.0
2005-09-07 14:50:00,2.27994,2.28077,2.27968,2.28014,235200001.0
2005-09-07 14:55:00,2.28001,2.28087,2.2795,2.28049,189400000.0
2005-09-07 15:00:00,2.28026,2.28091,2.2795,2.28058,202100000.0
2005-09-07 15:05:00,2.28068,2.28162,2.28003,2.2815,167500000.0
2005-09-07 15:10:00,2.28171,2.28229,2.28097,2.28187,178800000.0
2005-09-07 15:15:00,2.28191,2.28269,2.28115,2.28115,199700000.0
2005-09-07 15:20:00,2.28158,2.2822,2.28095,2.28215,122500000.0
2005-09-07 15:25:00,2.28213,2.28267,2.28122,2.28233,179000000.0
2005-09-07 15:30:00,2.28206,2.28337,2.28172,2.28209,167400000.0
2005-09-07 15:35:00,2.28216,2.28258,2.28158,2.28229,193900000.0
2005-09-07 15:40:00,2.28218,2.28255,2.28144,2.28172,161400000.0
2005-09-07 15:45:00,2.28199,2.28235,2.28113,2.28167,205200000.0
2005-09-07 15:50:00,2.28182,2.2819,2.28002,2.28043,177200000.0
2005-09-07 15:55:00,2.28082,2.2809,2.27946,2.28039,213300001.0
2005-09-07 16:00:00,2.28039,2.28148,2.28033,2.28093,195099998.0
2005-09-07 16:05:00,2.28123,2.28164,2.27922,2.28078,182600001.0
2005-09-07 16:10:00,2.28082,2.28108,2.27984,2.28023,212700000.0
2005-09-07 16:15:00,2.2808,2.28125,2.27995,2.28053,169900000.0
2005-09-07 16:20:00,2.28041,2.28116,2.27991,2.28019,179000000.0
2005-09-07 16:25:00,2.28057,2.28058,2.27837,2.27842,153200000.0
2005-09-07 16:30:00,2.27897,2.28027,2.27862,2.2793,185700000.0
2005-09-07 16:35:00,2.27956,2.27977,2.27855,2.27869,211500000.0
2005-09-07 16:40:00,2.27907,2.27947,2.27831,2.27871,152500000.0
2005-09-07 16:45:00,2.27853,2.27961,2.27829,2.27918,198900000.0
2005-09-07 16:50:00,2.27903,2.27983,2.27865,2.27892,228999999.0
2005-09-07 16:55:00,2.27989,2.28022,2.27858,2.27981,116200000.0
2005-09-07 17:00:00,2.27966,2.28037,2.27831,2.27925,207100000.0
2005-09-07 17:05:00,2.27959,2.28033,2.27914,2.28028,166400000.0
2005-09-07 17:10:00,2.28018,2.28068,2.2791,2.28001,197300000.0
2005-09-07 17:15:00,2.28003,2.28052,2.2795,2.27973,177700000.0
2005-09-07 17:20:00,2.28012,2.28031,2.27902,2.28031,160500000.0
2005-09-07 17:25:00,2.27992,2.28056,2.27904,2.28028,178100000.0
2005-09-07 17:30:00,2.28006,2.28097,2.28002,2.28031,226900001.0
2005-09-07 17:35:00,2.28065,2.28091,2.27984,2.27994,167400001.0
2005-09-07 17:40:00,2.2798,2.28054,2.27906,2.28006,208200000.0
2005-09-07 17:45:00,2.27995,2.28074,2.27962,2.28073,186300000.0
2005-09-07 17:50:00,2.28047,2.28109,2.27981,2.28065,211100000.0
2005-09-07 17:55:00,2.28045,2.28122,2.28003,2.28085,216000000.0
2005-09-07 18:00:00,2.28091,2.28167,2.28008,2.28047,1487299998.0
2005-09-07 18:05:00,2.28044,2.28056,2.27927,2.2804,1699999999.0
2005-09-07 18:10:00,2.28056,2.28174,2.27909,2.28099,1102800000.0
2005-09-07 18:15:00,2.28037,2.28166,2.28018,2.2808,1353800000.0
2005-09-07 18:20:00,2.28057,2.28118,2.2795,2.28055,1319399997.0
2005-09-07 18:25:00,2.28031,2.28143,2.27999,2.28045,1381500000.0
2005-09-07 18:30:00,2.27993,2.28141,2.27987,2.28092,1285200000.0
2005-09-07 18:35:00,2.28103,2.28171,2.27993,2.28168,669900001.0
2005-09-07 18:40:00,2.28097,2.28198,2.28062,2.28111,605400000.0
2005-09-07 18:45:00,2.28114,2.2818,2.28063,2.28101,242700000.0
2005-09-07 18:50:00,2.28102,2.28189,2.28063,2.28186,654800000.0
2005-09-07 18:55:00,2.28177,2.28206,2.28026,2.28094,706500001.0
2005-09-07 19:00:00,2.28126,2.28187,2.28053,2.28132,391600000.0
2005-09-07 19:05:00,2.28138,2.28157,2.27895,2.27982,786199999.0
2005-09-07 19:10:00,2.27996,2.2813,2.2796,2.28043,409300000.0
2005-09-07 19:15:00,2.28087,2.28167,2.28033,2.28144,441200000.0
2005-09-07 19:20:00,2.28118,2.28202,2.27986,2.28088,503100000.0
2005-09-07 19:25:00,2.28075,2.28115,2.27995,2.2805,548500000.0
2005-09-07 19:30:00,2.28053,2.28096,2.27917,2.28034,605700000.0
2005-09-07 19:35:00,2.28033,2.28062,2.27948,2.27984,382200000.0
2005-09-07 19:40:00,2.27977,2.28014,2.27878,2.27937,401800000.0
2005-09-07 19:45:00,2.27938,2.28018,2.27875,2.27983,344700000.0
2005-09-07 19:50:00,2.27913,2.2805,2.27856,2.28,309300000.0
2005-09-07 19:55:00,2.27986,2.28036,2.27904,2.27941,408600000.0
2005-09-07 20:00:00,2.27964,2.28074,2.27841,2.28071,317600000.0
2005-09-07 20:05:00,2.28017,2.28217,2.27973,2.28216,223800000.0
2005-09-07 20:10:00,2.28198,2.28226,2.28045,2.28163,501000000.0
2005-09-07 20:15:00,2.28144,2.28282,2.2811,2.2823,597400000.0
2005-09-07 20:20:00,2.28263,2.2847,2.28211,2.2847,590400002.0
2005-09-07 20:25:00,2.28452,2.28506,2.28264,2.28288,848800001.0
2005-09-07 20:30:00,2.28277,2.28355,2.28158,2.28243,1189799999.0
2005-09-07 20:35:00,2.28257,2.28312,2.28153,2.28213,548500000.0
2005-09-07 20:40:00,2.28197,2.28261,2.28127,2.28228,658500002.0
2005-09-07 20:45:00,2.28221,2.28273,2.2812,2.2824,602300000.0
2005-09-07 20:50:00,2.28222,2.28291,2.2813,2.28177,746499999.0
2005-09-07 20:55:00,2.28142,2.28226,2.28113,2.28202,1042800000.0
2005-09-07 21:00:00,2.28205,2.28291,2.2812,2.28187,777300001.0
2005-09-07 21:05:00,2.28215,2.28257,2.28099,2.28126,242500000.0
2005-09-07 21:10:00,2.28126,2.28254,2.28034,2.28126,478200001.0
2005-09-07 21:15:00,2.28141,2.2816,2.28041,2.28117,679299998.0
2005-09-07 21:20:00,2.28104,2.28199,2.2806,2.28169,836500001.0
2005-09-07 21:25:00,2.28149,2.28224,2.28096,2.28198,354200000.0
2005-09-07 21:30:00,2.28184,2.28286,2.28096,2.28158,446000000.0
2005-09-07 21:35:00,2.28156,2.28239,2.28087,2.28102,228200000.0
2005-09-07 21:40:00,2.28144,2.28237,2.28095,2.2819,377300000.0
2005-09-07 21:45:00,2.28195,2.2824,2.2812,2.28184,460500000.0
2005-09-07 21:50:00,2.28215,2.2822,2.28056,2.28098,304900000.0
2005-09-07 21:55:00,2.28139,2.28206,2.28027,2.28121,404900000.0
2005-09-07 22:00:00,2.28046,2.28118,2.28006,2.28096,339600001.0
2005-09-07 22:05:00,2.28082,2.28135,2.28029,2.28041,206000000.0
2005-09-07 22:10:00,2.28134,2.28174,2.28046,2.28133,211400000.0
2005-09-07 22:15:00,2.28121,2.28189,2.28083,2.28139,372200000.0
2005-09-07 22:20:00,2.281,2.28177,2.28059,2.28089,284699998.0
2005-09-07 22:25:00,2.28085,2.28191,2.2807,2.28165,295700000.0
2005-09-07 22:30:00,2.28141,2.28213,2.28114,2.28144,308600001.0
2005-09-07 22:35:00,2.28128,2.28197,2.28103,2.28157,168100000.0
2005-09-07 22:40:00,2.28193,2.28228,2.2811,2.28178,351900000.0
2005-09-07 22:45:00,2.2815,2.28212,2.28096,2.28177,312300000.0
2005-09-07 22:50:00,2.28203,2.28231,2.28151,2.28153,246400000.0
2005-09-07 22:55:00,2.2817,2.28269,2.28152,2.28238,181400001.0
2005-09-07 23:00:00,2.28267,2.28305,2.28136,2.28136,185600000.0
2005-09-07 23:05:00,2.28161,2.28252,2.28152,2.28156,194400000.0
2005-09-07 23:10:00,2.28208,2.28262,2.28178,2.28207,185299998.0
2005-09-07 23:15:00,2.28192,2.28255,2.28152,2.28218,154800000.0
2005-09-07 23:20:00,2.28199,2.28207,2.28068,2.28139,132600000.0
2005-09-07 23:25:00,2.28159,2.28182,2.28094,2.28158,224999999.0
2005-09-07 23:30:00,2.2813,2.28193,2.28098,2.28141,214900001.0
2005-09-07 23:35:00,2.28121,2.28251,2.28097,2.28244,152800000.0
2005-09-07 23:40:00,2.28278,2.28287,2.28194,2.28223,200500001.0
2005-09-07 23:45:00,2.28272,2.28276,2.28155,2.28266,205000000.0
2005-09-07 23:50:00,2.28306,2.28311,2.28221,2.28284,171800000.0
2005-09-07 23:55:00,2.28307,2.28311,2.28231,2.28286,214000000.0
2005-09-08 00:00:00,2.28307,2.2831,2.28172,2.28281,207500001.0
2005-09-08 00:05:00,2.28228,2.28301,2.28175,2.28251,154700000.0
2005-09-08 00:10:00,2.28258,2.28319,2.28228,2.28319,211800001.0
2005-09-08 00:15:00,2.28286,2.28311,2.28227,2.28311,173200000.0
2005-09-08 00:20:00,2.28292,2.28311,2.28232,2.2826,154500000.0
2005-09-08 00:25:00,2.28271,2.28291,2.2821,2.28269,283800000.0
2005-09-08 00:30:00,2.28241,2.28314,2.28205,2.28305,203300000.0
2005-09-08 00:35:00,2.28281,2.28301,2.2819,2.28195,208700000.0
2005-09-08 00:40:00,2.2823,2.28311,2.28173,2.28274,143600000.0
2005-09-08 00:45:00,2.28237,2.28302,2.28176,2.28298,179100000.0
2005-09-08 00:50:00,2.28292,2.28321,2.28233,2.28246,205600000.0
2005-09-08 00:55:00,2.28246,2.28327,2.28222,2.28267,154500000.0
2005-09-08 01:00:00,2.28277,2.28309,2.28183,2.28183,182700000.0
2005-09-08 01:05:00,2.2819,2.28263,2.28125,2.28232,185800000.0
2005-09-08 01:10:00,2.2822,2.28224,2.28136,2.28182,166100000.0
2005-09-08 01:15:00,2.28205,2.2821,2.28133,2.28171,221700000.0
2005-09-08 01:20:00,2.28171,2.2823,2.28116,2.28224,191400000.0
2005-09-08 01:25:00,2.28213,2.28287,2.28163,2.28228,200400000.0
2005-09-08 01:30:00,2.28213,2.28274,2.2815,2.28274,189200000.0
2005-09-08 01:35:00,2.28237,2.28245,2.28139,2.28176,179400000.0
2005-09-08 01:40:00,2.28205,2.28224,2.28139,2.28217,172500000.0
2005-09-08 01:45:00,2.28245,2.28319,2.28206,2.28253,167700000.0
2005-09-08 01:50:00,2.28258,2.28311,2.28209,2.28252,174300000.0
2005-09-08 01:55:00,2.28253,2.28293,2.28127,2.28168,178600000.0
2005-09-08 02:00:00,2.28217,2.28236,2.28114,2.28193,160100000.0
2005-09-08 02:05:00,2.28178,2.28229,2.28126,2.28161,204100000.0
2005-09-08 02:10:00,2.2816,2.2822,2.28104,2.28155,181200001.0
2005-09-08 02:15:00,2.2821,2.2821,2.28106,2.28137,166100000.0
2005-09-08 02:20:00,2.28091,2.28195,2.2808,2.28141,186500000.0
2005-09-08 02:25:00,2.28122,2.28246,2.28092,2.28175,183899999.0
2005-09-08 02:30:00,2.28183,2.28203,2.28108,2.2816,204500000.0
2005-09-08 02:35:00,2.28134,2.28264,2.2811,2.28237,185300000.0
2005-09-08 02:40:00,2.28235,2.28251,2.28141,2.28248,162700000.0
2005-09-08 02:45:00,2.28202,2.28237,2.28105,2.28114,232300000.0
2005-09-08 02:50:00,2.2812,2.28142,2.28012,2.2809,161200000.0
2005-09-08 02:55:00,2.2807,2.28106,2.28,2.28031,140100000.0
2005-09-08 03:00:00,2.28007,2.28076,2.27957,2.28057,184600000.0
2005-09-08 03:05:00,2.2804,2.28103,2.27958,2.28009,166800000.0
2005-09-08 03:10:00,2.28016,2.28068,2.27959,2.2805,158000000.0
2005-09-08 03:15:00,2.28049,2.2807,2.27948,2.27994,190400000.0
2005-09-08 03:20:00,2.27973,2.28056,2.27957,2.2805,203100000.0
2005-09-08 03:25:00,2.28063,2.28119,2.27955,2.27989,152900000.0
2005-09-08 03:30:00,2.28012,2.2809,2.27962,2.28032,182700000.0
2005-09-08 03:35:00,2.27973,2.28086,2.27953,2.28048,193300000.0
2005-09-08 03:40:00,2.28029,2.28061,2.27934,2.2794,131100000.0
2005-09-08 03:45:00,2.27924,2.28066,2.27924,2.28014,144900000.0
2005-09-08 03:50:00,2.28011,2.28114,2.27995,2.28037,128900000.0
2005-09-08 03:55:00,2.28056,2.28071,2.27978,2.28041,197600000.0
2005-09-08 04:00:00,2.28057,2.28083,2.27961,2.28034,230900001.0
2005-09-08 04:05:00,2.2801,2.2809,2.27956,2.28071,179400000.0
2005-09-08 04:10:00,2.28048,2.28134,2.27977,2.28029,165100000.0
2005-09-08 04:15:00,2.2805,2.28099,2.2798,2.28042,226700000.0
2005-09-08 04:20:00,2.28025,2.28067,2.27924,2.2804,255500000.0
2005-09-08 04:25:00,2.28074,2.2809,2.27976,2.28053,208700000.0
2005-09-08 04:30:00,2.2802,2.28071,2.27942,2.27951,200300001.0
2005-09-08 04:35:00,2.27928,2.28041,2.27928,2.27999,150500000.0
2005-09-08 04:40:00,2.27993,2.28064,2.2793,2.27978,190700001.0
2005-09-08 04:45:00,2.27992,2.2808,2.27958,2.2808,159200000.0
2005-09-08 04:50:00,2.28053,2.28099,2.27955,2.27972,194500000.0
2005-09-08 04:55:00,2.27961,2.2805,2.27945,2.27978,156900000.0
2005-09-08 05:00:00,2.27961,2.28066,2.2796,2.28066,176400000.0
2005-09-08 05:05:00,2.28012,2.2805,2.27946,2.28005,156000000.0
2005-09-08 05:10:00,2.28002,2.2803,2.27928,2.27994,184700000.0
2005-09-08 05:15:00,2.27974,2.28036,2.27939,2.28029,223499999.0
2005-09-08 05:20:00,2.28018,2.28073,2.27949,2.28028,148500000.0
2005-09-08 05:25:00,2.28001,2.2808,2.27975,2.28043,181500000.0
2005-09-08 05:30:00,2.28005,2.28107,2.27952,2.27975,213400000.0
2005-09-08 05:35:00,2.28077,2.28077,2.27946,2.27979,170100000.0
2005-09-08 05:40:00,2.27968,2.2807,2.27967,2.27987,177400000.0
2005-09-08 05:45:00,2.28027,2.28131,2.27988,2.28036,204300001.0
2005-09-08 05:50:00,2.28033,2.28094,2.27965,2.28071,198000000.0
2005-09-08 05:55:00,2.28065,2.28107,2.27989,2.28074,176000000.0
2005-09-08 06:00:00,2.28045,2.28152,2.28017,2.28038,239800000.0
2005-09-08 06:05:00,2.2804,2.28118,2.27975,2.2806,172200000.0
2005-09-08 06:10:00,2.28063,2.28138,2.28014,2.28089,218099999.0
2005-09-08 06:15:00,2.28072,2.28107,2.28032,2.28091,209200000.0
2005-09-08 06:20:00,2.28077,2.28132,2.28019,2.28088,233300000.0
2005-09-08 06:25:00,2.28108,2.2814,2.28047,2.28047,154000000.0
2005-09-08 06:30:00,2.28056,2.28147,2.28044,2.2811,183700000.0
2005-09-08 06:35:00,2.28083,2.28195,2.28062,2.2817,176400000.0
2005-09-08 06:40:00,2.28156,2.2822,2.28099,2.28143,190200000.0
2005-09-08 06:45:00,2.28108,2.28158,2.28058,2.28064,163500000.0
2005-09-08 06:50:00,2.28077,2.2811,2.28001,2.2811,220400000.0
2005-09-08 06:55:00,2.28127,2.28152,2.28044,2.28095,227400000.0
2005-09-08 07:00:00,2.28054,2.28137,2.28017,2.28047,176100000.0
2005-09-08 07:05:00,2.28066,2.28156,2.28035,2.28071,171300000.0
2005-09-08 07:10:00,2.2809,2.28133,2.28037,2.28073,216100001.0
2005-09-08 07:15:00,2.28098,2.28108,2.2804,2.28062,186500000.0
2005-09-08 07:20:00,2.28095,2.28109,2.27997,2.28057,221800000.0
2005-09-08 07:25:00,2.28022,2.28098,2.27988,2.28097,162499999.0
2005-09-08 07:30:00,2.28065,2.28091,2.27983,2.28014,198200000.0
2005-09-08 07:35:00,2.28011,2.28083,2.27981,2.28041,145100000.0
2005-09-08 07:40:00,2.28003,2.28089,2.27983,2.28007,189500000.0
2005-09-08 07:45:00,2.27981,2.28074,2.27974,2.28008,171700000.0
2005-09-08 07:50:00,2.27971,2.28038,2.27938,2.28019,172100000.0
2005-09-08 07:55:00,2.27998,2.28081,2.2796,2.27989,227699999.0
2005-09-08 08:00:00,2.28006,2.28051,2.2794,2.27947,208400000.0
2005-09-08 08:05:00,2.28015,2.28052,2.27904,2.28022,198600000.0
2005-09-08 08:10:00,2.28039,2.2807,2.27927,2.28036,229000000.0
2005-09-08 08:15:00,2.2803,2.28036,2.27887,2.27932,211300000.0
2005-09-08 08:20:00,2.27877,2.27946,2.27838,2.27908,151200000.0
2005-09-08 08:25:00,2.27892,2.27915,2.27809,2.27897,214799998.0
2005-09-08 08:30:00,2.27922,2.27954,2.27803,2.27855,173600000.0
2005-09-08 08:35:00,2.27855,2.27914,2.27786,2.27914,179600000.0
2005-09-08 08:40:00,2.27947,2.27967,2.27854,2.27892,231399998.0
2005-09-08 08:45:00,2.27881,2.27956,2.2781,2.27946,175100000.0
2005-09-08 08:50:00,2.27925,2.27944,2.27806,2.27816,161500000.0
2005-09-08 08:55:00,2.27823,2.27923,2.27799,2.27843,191000000.0
2005-09-08 09:00:00,2.27827,2.27872,2.27751,2.27804,168800001.0
2005-09-08 09:05:00,2.27818,2.27935,2.27787,2.27832,169300000.0
2005-09-08 09:10:00,2.27875,2.27925,2.27821,2.27879,204400000.0
2005-09-08 09:15:00,2.27877,2.27944,2.27805,2.27805,203400000.0
2005-09-08 09:20:00,2.27808,2.27855,2.27761,2.27801,180300000.0
2005-09-08 09:25:00,2.2777,2.27871,2.27749,2.27871,187300000.0
2005-09-08 09:30:00,2.27794,2.27913,2.27788,2.2784,183600000.0
2005-09-08 09:35:00,2.27893,2.28015,2.27869,2.27983,207500000.0
2005-09-08 09:40:00,2.28002,2.28038,2.27926,2.28029,194499999.0
2005-09-08 09:45:00,2.28017,2.28037,2.27928,2.27981,169900001.0
2005-09-08 09:50:00,2.27951,2.28052,2.27921,2.28016,197700000.0
2005-09-08 09:55:00,2.2802,2.28058,2.27918,2.28042,157100001.0
2005-09-08 10:00:00,2.28,2.2806,2.27921,2.27964,170199999.0
2005-09-08 10:05:00,2.27943,2.27988,2.27863,2.27895,181000000.0
2005-09-08 10:10:00,2.27865,2.27931,2.27828,2.27877,176200000.0
2005-09-08 10:15:00,2.27841,2.27965,2.27813,2.27946,161100000.0
2005-09-08 10:20:00,2.27958,2.2812,2.27958,2.2812,167300000.0
2005-09-08 10:25:00,2.28085,2.28097,2.27975,2.2803,179600000.0
2005-09-08 10:30:00,2.28006,2.28088,2.2793,2.28069,225300000.0
2005-09-08 10:35:00,2.2806,2.28099,2.27986,2.28095,208100000.0
2005-09-08 10:40:00,2.28064,2.2812,2.28018,2.28091,234200001.0
2005-09-08 10:45:00,2.28093,2.2824,2.28088,2.28191,185700000.0
2005-09-08 10:50:00,2.28192,2.28248,2.2815,2.28201,185299999.0
2005-09-08 10:55:00,2.28213,2.28246,2.28121,2.28161,197000000.0
2005-09-08 11:00:00,2.28137,2.28205,2.28085,2.28168,165500000.0
2005-09-08 11:05:00,2.28169,2.28209,2.28084,2.28152,175800000.0
2005-09-08 11:10:00,2.28149,2.2825,2.28127,2.28198,205200000.0
2005-09-08 11:15:00,2.28192,2.28285,2.28168,2.28263,215400000.0
2005-09-08 11:20:00,2.282,2.28309,2.281,2.28255,259600001.0
2005-09-08 11:25:00,2.2825,2.28311,2.28204,2.28247,238699998.0
2005-09-08 11:30:00,2.28247,2.28312,2.28178,2.2829,203100000.0
2005-09-08 11:35:00,2.28297,2.28302,2.28182,2.28263,198600001.0
2005-09-08 11:40:00,2.2829,2.283,2.2817,2.28213,208700000.0
2005-09-08 11:45:00,2.2828,2.283,2.28182,2.28244,163900001.0
2005-09-08 11:50:00,2.28248,2.28331,2.28207,2.28227,205200000.0
2005-09-08 11:55:00,2.28226,2.28388,2.28211,2.28324,217000001.0
2005-09-08 12:00:00,2.28319,2.28344,2.28261,2.28317,211600000.0
2005-09-08 12:05:00,2.28375,2.28435,2.28269,2.28415,187700000.0
2005-09-08 12:10:00,2.28426,2.28522,2.28364,2.2843,160300000.0
2005-09-08 12:15:00,2.28467,2.28477,2.28322,2.28393,189299999.0
2005-09-08 12:20:00,2.28393,2.28414,2.28285,2.28354,181700000.0
2005-09-08 12:25:00,2.28367,2.28417,2.28252,2.28327,205300000.0
2005-09-08 12:30:00,2.28263,2.2842,2.28254,2.28306,179200000.0
2005-09-08 12:35:00,2.28323,2.28417,2.28286,2.28355,221099999.0
2005-09-08 12:40:00,2.28355,2.28408,2.28266,2.2832,234500000.0
2005-09-08 12:45:00,2.28316,2.28483,2.28267,2.28307,192000000.0
2005-09-08 12:50:00,2.28301,2.28398,2.28242,2.2835,185400000.0
2005-09-08 12:55:00,2.28387,2.28447,2.28287,2.28421,232599999.0
2005-09-08 13:00:00,2.28413,2.28422,2.28296,2.28306,214800000.0
2005-09-08 13:05:00,2.28285,2.28368,2.28242,2.28262,189200000.0
2005-09-08 13:10:00,2.28267,2.28287,2.28119,2.28144,191900000.0
2005-09-08 13:15:00,2.28121,2.28282,2.28106,2.28262,216300000.0
2005-09-08 13:20:00,2.28218,2.28281,2.28148,2.28149,202800000.0
2005-09-08 13:25:00,2.28146,2.28249,2.2809,2.28173,199800000.0
2005-09-08 13:30:00,2.28144,2.28263,2.28089,2.28161,245400000.0
2005-09-08 13:35:00,2.28161,2.28197,2.28032,2.281,201600000.0
2005-09-08 13:40:00,2.28053,2.28203,2.28044,2.28152,229900001.0
2005-09-08 13:45:00,2.28195,2.2822,2.28088,2.2814,188900000.0
2005-09-08 13:50:00,2.2813,2.28202,2.28076,2.28134,169400000.0
2005-09-08 13:55:00,2.28132,2.28244,2.28123,2.28151,161000000.0
2005-09-08 14:00:00,2.28123,2.28187,2.28094,2.28124,192000000.0
2005-09-08 14:05:00,2.28153,2.2821,2.28121,2.28187,193200000.0
2005-09-08 14:10:00,2.28185,2.28212,2.2809,2.28188,201000000.0
2005-09-08 14:15:00,2.28136,2.28155,2.28049,2.28118,204300000.0
2005-09-08 14:20:00,2.28078,2.28312,2.28068,2.28272,201100000.0
2005-09-08 14:25:00,2.28332,2.28354,2.28246,2.28321,179700000.0
2005-09-08 14:30:00,2.28312,2.28341,2.28186,2.28279,263700000.0
2005-09-08 14:35:00,2.28295,2.28387,2.28248,2.28372,218900000.0
2005-09-08 14:40:00,2.28383,2.28383,2.28214,2.2827,187700000.0
2005-09-08 14:45:00,2.28327,2.28394,2.28227,2.28362,154500000.0
2005-09-08 14:50:00,2.28381,2.28463,2.2832,2.28396,200700001.0
2005-09-08 14:55:00,2.28414,2.28473,2.28356,2.28401,208700000.0
2005-09-08 15:00:00,2.28392,2.28448,2.28351,2.28387,202800000.0
2005-09-08 15:05:00,2.28373,2.28498,2.28352,2.28466,188100000.0
2005-09-08 15:10:00,2.28517,2.28592,2.28458,2.28583,157000000.0
2005-09-08 15:15:00,2.28617,2.28705,2.28545,2.28619,161200000.0
2005-09-08 15:20:00,2.28593,2.28808,2.28582,2.28738,167400000.0
2005-09-08 15:25:00,2.28739,2.28758,2.28651,2.2871,201000000.0
2005-09-08 15:30:00,2.2868,2.2873,2.28578,2.28578,247499999.0
2005-09-08 15:35:00,2.28654,2.28668,2.2855,2.28553,207300000.0
2005-09-08 15:40:00,2.28572,2.28667,2.28526,2.28585,163000000.0
2005-09-08 15:45:00,2.28589,2.28652,2.28546,2.28608,200900000.0
2005-09-08 15:50:00,2.286,2.2863,2.28516,2.28594,203400000.0
2005-09-08 15:55:00,2.28619,2.28653,2.28499,2.28551,242500001.0
2005-09-08 16:00:00,2.28601,2.28677,2.28509,2.28628,172300000.0
2005-09-08 16:05:00,2.28655,2.28756,2.2858,2.2869,179700000.0
2005-09-08 16:10:00,2.28726,2.28871,2.28688,2.28816,220900000.0
2005-09-08 16:15:00,2.28832,2.28846,2.28716,2.28821,169800000.0
2005-09-08 16:20:00,2.28796,2.28837,2.28756,2.28794,183700000.0
2005-09-08 16:25:00,2.28777,2.28797,2.2869,2.28726,167700000.0
2005-09-08 16:30:00,2.28701,2.28804,2.28688,2.28742,165200000.0
2005-09-08 16:35:00,2.28756,2.28847,2.28725,2.28801,193000001.0
2005-09-08 16:40:00,2.288,2.28849,2.28717,2.2876,220200002.0
2005-09-08 16:45:00,2.28729,2.2876,2.28681,2.28699,195899999.0
2005-09-08 16:50:00,2.28678,2.28784,2.2867,2.28762,204500000.0
2005-09-08 16:55:00,2.28727,2.28796,2.28654,2.28796,139500000.0
2005-09-08 17:00:00,2.28779,2.28819,2.28726,2.28737,180400000.0
2005-09-08 17:05:00,2.2877,2.28866,2.28715,2.28866,185600000.0
2005-09-08 17:10:00,2.28872,2.28921,2.28767,2.28887,175600000.0
2005-09-08 17:15:00,2.28871,2.28917,2.28772,2.28776,208100000.0
2005-09-08 17:20:00,2.28821,2.28847,2.28714,2.28714,222700000.0
2005-09-08 17:25:00,2.28715,2.28798,2.28685,2.28772,173900000.0
2005-09-08 17:30:00,2.28742,2.28791,2.28656,2.28685,239999999.0
2005-09-08 17:35:00,2.28677,2.28842,2.28647,2.28801,239400000.0
2005-09-08 17:40:00,2.28845,2.28855,2.28695,2.28823,204300000.0
2005-09-08 17:45:00,2.2879,2.28821,2.28691,2.28709,190200000.0
2005-09-08 17:50:00,2.28678,2.2883,2.28675,2.28741,174200000.0
2005-09-08 17:55:00,2.28715,2.2873,2.28596,2.28678,168300000.0
2005-09-08 18:00:00,2.28718,2.28864,2.28663,2.28816,1466999999.0
2005-09-08 18:05:00,2.2883,2.28876,2.28735,2.28824,1781799998.0
2005-09-08 18:10:00,2.28777,2.28829,2.28702,2.28702,1159700001.0
2005-09-08 18:15:00,2.28711,2.28803,2.28705,2.28734,1340399999.0
2005-09-08 18:20:00,2.28803,2.28827,2.2864,2.28742,1201100000.0
2005-09-08 18:25:00,2.28748,2.28817,2.28695,2.28779,1348300000.0
2005-09-08 18:30:00,2.28758,2.28836,2.28725,2.28789,1248400000.0
2005-09-08 18:35:00,2.28786,2.28798,2.28688,2.2872,625800000.0
2005-09-08 18:40:00,2.28767,2.28857,2.28678,2.28828,650600000.0
2005-09-08 18:45:00,2.28821,2.28921,2.28784,2.28921,255500000.0
2005-09-08 18:50:00,2.28908,2.29075,2.28845,2.28941,615200002.0
2005-09-08 18:55:00,2.28932,2.28979,2.28775,2.2883,698900000.0
2005-09-08 19:00:00,2.28842,2.28899,2.28718,2.2877,373800000.0
2005-09-08 19:05:00,2.28751,2.28781,2.28494,2.28544,779099997.0
2005-09-08 19:10:00,2.28563,2.28625,2.28462,2.28502,419200000.0
2005-09-08 19:15:00,2.2852,2.28575,2.28476,2.28535,420300000.0
2005-09-08 19:20:00,2.28552,2.28609,2.28491,2.28522,522800001.0
2005-09-08 19:25:00,2.28525,2.28589,2.28476,2.28563,548100000.0
2005-09-08 19:30:00,2.28552,2.28598,2.28482,2.28503,569699999.0
2005-09-08 19:35:00,2.28505,2.28574,2.28456,2.28514,308300000.0
2005-09-08 19:40:00,2.28539,2.2863,2.28475,2.28523,394500000.0
2005-09-08 19:45:00,2.28527,2.28558,2.28388,2.28494,328300000.0
2005-09-08 19:50:00,2.28461,2.28556,2.28387,2.28507,325500000.0
2005-09-08 19:55:00,2.28481,2.28523,2.28387,2.28408,438500000.0
2005-09-08 20:00:00,2.28464,2.28505,2.28396,2.28412,261000000.0
2005-09-08 20:05:00,2.28403,2.2848,2.28363,2.28434,301800000.0
2005-09-08 20:10:00,2.28446,2.28456,2.28348,2.28452,478299999.0
2005-09-08 20:15:00,2.2847,2.28508,2.28382,2.28465,552100001.0
2005-09-08 20:20:00,2.28435,2.28483,2.28369,2.28468,633799999.0
2005-09-08 20:25:00,2.28479,2.28577,2.28417,2.28533,812700001.0
2005-09-08 20:30:00,2.28506,2.28549,2.28443,2.28528,1097400000.0
2005-09-08 20:35:00,2.28549,2.28559,2.28448,2.28492,480899999.0
2005-09-08 20:40:00,2.28512,2.28579,2.28409,2.28494,649000000.0
2005-09-08 20:45:00,2.28459,2.28497,2.28398,2.28405,635100001.0
2005-09-08 20:50:00,2.28449,2.28494,2.28224,2.28296,812499999.0
2005-09-08 20:55:00,2.28307,2.28402,2.28218,2.28397,973500001.0
2005-09-08 21:00:00,2.28338,2.2848,2.28314,2.28433,835800000.0
2005-09-08 21:05:00,2.28444,2.28459,2.28363,2.2842,255400001.0
2005-09-08 21:10:00,2.28463,2.28463,2.28282,2.28411,482400000.0
2005-09-08 21:15:00,2.28407,2.28442,2.28314,2.28367,654800000.0
2005-09-08 21:20:00,2.28402,2.28433,2.28268,2.28379,802400000.0
2005-09-08 21:25:00,2.28374,2.28437,2.28316,2.28377,282800000.0
2005-09-08 21:30:00,2.28382,2.28439,2.28329,2.28428,468200001.0
2005-09-08 21:35:00,2.28405,2.28438,2.28346,2.28359,253800000.0
2005-09-08 21:40:00,2.28377,2.28399,2.28289,2.28344,419100000.0
2005-09-08 21:45:00,2.28382,2.28399,2.28245,2.28319,474700001.0
2005-09-08 21:50:00,2.28354,2.28354,2.2821,2.28288,263800000.0
2005-09-08 21:55:00,2.283,2.2839,2.28236,2.28318,382900000.0
2005-09-08 22:00:00,2.28356,2.28378,2.28236,2.28295,322400000.0
2005-09-08 22:05:00,2.28295,2.28373,2.28267,2.28333,194100000.0
2005-09-08 22:10:00,2.2832,2.28366,2.28239,2.28348,227300000.0
2005-09-08 22:15:00,2.28305,2.28368,2.28259,2.28342,402200000.0
2005-09-08 22:20:00,2.28279,2.28382,2.28275,2.28275,270000000.0
2005-09-08 22:25:00,2.28292,2.28411,2.28275,2.28329,336799999.0
2005-09-08 22:30:00,2.28328,2.28405,2.2826,2.28363,421399999.0
2005-09-08 22:35:00,2.2836,2.28448,2.28316,2.28429,184900000.0
2005-09-08 22:40:00,2.28439,2.28443,2.28282,2.28388,387600000.0
2005-09-08 22:45:00,2.28388,2.28448,2.28312,2.28361,347400000.0
2005-09-08 22:50:00,2.28405,2.28465,2.28347,2.2846,254900000.0
2005-09-08 22:55:00,2.28417,2.28475,2.2837,2.28407,240300000.0
2005-09-08 23:00:00,2.28374,2.28452,2.28338,2.28378,148400000.0
2005-09-08 23:05:00,2.2838,2.28493,2.28344,2.28462,177000000.0
2005-09-08 23:10:00,2.28438,2.28449,2.28277,2.28324,176600000.0
2005-09-08 23:15:00,2.28338,2.28439,2.28291,2.28401,222799998.0
2005-09-08 23:20:00,2.2842,2.28437,2.28339,2.28344,176400000.0
2005-09-08 23:25:00,2.28337,2.28423,2.28318,2.2833,206800001.0
2005-09-08 23:30:00,2.2839,2.28409,2.28272,2.28286,167000000.0
2005-09-08 23:35:00,2.2826,2.2838,2.2826,2.28349,181600000.0
2005-09-08 23:40:00,2.28396,2.28477,2.28354,2.28466,224100000.0
2005-09-08 23:45:00,2.28415,2.28531,2.28384,2.28435,183199999.0
2005-09-08 23:50:00,2.28438,2.28465,2.28359,2.2841,187100000.0
2005-09-08 23:55:00,2.28421,2.28478,2.2838,2.28446,206000000.0
2005-09-09 00:00:00,2.28439,2.28479,2.28398,2.2842,184900000.0
2005-09-09 00:05:00,2.2843,2.28488,2.28387,2.284,153600000.0
2005-09-09 00:10:00,2.284,2.28467,2.28371,2.2846,184400000.0
2005-09-09 00:15:00,2.28444,2.28501,2.2838,2.2838,166400000.0
2005-09-09 00:20:00,2.28463,2.28534,2.28409,2.28465,193800000.0
2005-09-09 00:25:00,2.2846,2.28574,2.28438,2.28496,183900000.0
2005-09-09 00:30:00,2.28489,2.28543,2.28472,2.28501,181900001.0
2005-09-09 00:35:00,2.2853,2.28587,2.28427,2.28539,182600000.0
2005-09-09 00:40:00,2.28517,2.2857,2.28465,2.2849,192900000.0
2005-09-09 00:45:00,2.28511,2.28587,2.28464,2.28558,170900000.0
2005-09-09 00:50:00,2.28533,2.28571,2.28479,2.28535,216400000.0
2005-09-09 00:55:00,2.28549,2.28585,2.28475,2.28537,145700000.0
2005-09-09 01:00:00,2.2857,2.28585,2.28466,2.28539,215200000.0
2005-09-09 01:05:00,2.28512,2.28532,2.2845,2.28505,162399999.0
2005-09-09 01:10:00,2.28507,2.2856,2.28426,2.28486,181800000.0
2005-09-09 01:15:00,2.28483,2.28523,2.2833,2.28351,187700000.0
2005-09-09 01:20:00,2.2844,2.28539,2.28387,2.28432,201600000.0
2005-09-09 01:25:00,2.28472,2.28514,2.28395,2.28429,186100000.0
2005-09-09 01:30:00,2.28455,2.28492,2.28378,2.28431,188900000.0
2005-09-09 01:35:00,2.28457,2.28488,2.28392,2.28419,174200000.0
2005-09-09 01:40:00,2.28437,2.28505,2.28412,2.2848,182400000.0
2005-09-09 01:45:00,2.28456,2.28537,2.28412,2.28454,171900000.0
2005-09-09 01:50:00,2.2843,2.28581,2.2843,2.28523,210100001.0
2005-09-09 01:55:00,2.28515,2.28592,2.2849,2.28522,171100000.0
2005-09-09 02:00:00,2.28532,2.2855,2.28392,2.28486,183900001.0
2005-09-09 02:05:00,2.28504,2.28646,2.28446,2.28639,163700000.0
2005-09-09 02:10:00,2.28615,2.28666,2.28536,2.28565,162800000.0
2005-09-09 02:15:00,2.28579,2.28625,2.28528,2.28624,199500000.0
2005-09-09 02:20:00,2.28617,2.28652,2.28538,2.28629,156200000.0
2005-09-09 02:25:00,2.28575,2.28679,2.2853,2.28589,166200000.0
2005-09-09 02:30:00,2.28588,2.287,2.28543,2.28611,204600000.0
2005-09-09 02:35:00,2.2863,2.28642,2.28515,2.28563,203499998.0
2005-09-09 02:40:00,2.28547,2.28629,2.2852,2.2859,203499999.0
2005-09-09 02:45:00,2.28615,2.28643,2.28517,2.28517,214900000.0
2005-09-09 02:50:00,2.28568,2.28644,2.28478,2.28644,139700000.0
2005-09-09 02:55:00,2.28598,2.28637,2.28481,2.28517,225400000.0
2005-09-09 03:00:00,2.28532,2.28609,2.28493,2.2857,211100000.0
2005-09-09 03:05:00,2.28568,2.28582,2.28424,2.28546,182600000.0
2005-09-09 03:10:00,2.28547,2.28564,2.28478,2.28528,222900000.0
2005-09-09 03:15:00,2.28495,2.28569,2.28459,2.28514,175400001.0
2005-09-09 03:20:00,2.28485,2.28553,2.28454,2.28495,182400000.0
2005-09-09 03:25:00,2.28483,2.28533,2.2844,2.28528,155100000.0
2005-09-09 03:30:00,2.28545,2.2855,2.28425,2.28468,209999999.0
2005-09-09 03:35:00,2.28453,2.28534,2.28437,2.2849,143800000.0
2005-09-09 03:40:00,2.28493,2.28502,2.28379,2.28473,208200000.0
2005-09-09 03:45:00,2.28456,2.28515,2.28387,2.28463,184500000.0
2005-09-09 03:50:00,2.28505,2.2863,2.28491,2.28491,211100000.0
2005-09-09 03:55:00,2.28518,2.2864,2.28498,2.28637,193600000.0
2005-09-09 04:00:00,2.2858,2.28604,2.28302,2.28392,186100000.0
2005-09-09 04:05:00,2.2838,2.28461,2.28251,2.28276,160400000.0
2005-09-09 04:10:00,2.28256,2.28384,2.2824,2.28384,153400000.0
2005-09-09 04:15:00,2.28358,2.28358,2.28248,2.28343,167200000.0
2005-09-09 04:20:00,2.28288,2.28365,2.28264,2.28328,155100000.0
2005-09-09 04:25:00,2.28356,2.28358,2.28265,2.28329,215900000.0
2005-09-09 04:30:00,2.28355,2.28395,2.28268,2.28365,219200000.0
2005-09-09 04:35:00,2.28384,2.28407,2.28302,2.28346,201900000.0
2005-09-09 04:40:00,2.28337,2.28395,2.28235,2.28255,212700000.0
2005-09-09 04:45:00,2.28277,2.28395,2.2826,2.2836,159800000.0
2005-09-09 04:50:00,2.28334,2.28385,2.28285,2.28347,173600000.0
2005-09-09 04:55:00,2.28362,2.28421,2.28283,2.284,167700000.0
2005-09-09 05:00:00,2.28388,2.28442,2.28334,2.28352,209800000.0
2005-09-09 05:05:00,2.28366,2.28415,2.28327,2.28379,138200000.0
2005-09-09 05:10:00,2.28398,2.28458,2.28302,2.2838,160500000.0
2005-09-09 05:15:00,2.28383,2.28492,2.28341,2.28427,176900000.0
2005-09-09 05:20:00,2.28421,2.2846,2.28348,2.28454,201300000.0
2005-09-09 05:25:00,2.28448,2.28565,2.2838,2.28482,178600000.0
2005-09-09 05:30:00,2.28524,2.28526,2.28396,2.28449,192600000.0
2005-09-09 05:35:00,2.28425,2.2845,2.28304,2.28327,135400000.0
2005-09-09 05:40:00,2.28397,2.28411,2.28255,2.2838,182300000.0
2005-09-09 05:45:00,2.28387,2.28407,2.28319,2.28333,178100000.0
2005-09-09 05:50:00,2.28369,2.28385,2.28232,2.28256,142200000.0
2005-09-09 05:55:00,2.2826,2.28309,2.28197,2.28251,212100000.0
2005-09-09 06:00:00,2.28218,2.28298,2.2818,2.28243,206000000.0
2005-09-09 06:05:00,2.28225,2.28322,2.28195,2.28291,190400000.0
2005-09-09 06:10:00,2.28233,2.28412,2.28233,2.28311,199300000.0
2005-09-09 06:15:00,2.2833,2.28351,2.2825,2.28277,165500000.0
2005-09-09 06:20:00,2.28287,2.28335,2.28257,2.28301,215900000.0
2005-09-09 06:25:00,2.28294,2.28354,2.28232,2.28317,134800000.0
2005-09-09 06:30:00,2.28331,2.2839,2.28265,2.28384,207400001.0
2005-09-09 06:35:00,2.28382,2.28397,2.28288,2.28355,217500000.0
2005-09-09 06:40:00,2.28318,2.28364,2.28177,2.28193,184300000.0
2005-09-09 06:45:00,2.28241,2.28274,2.27995,2.28033,189100000.0
2005-09-09 06:50:00,2.28067,2.28137,2.27992,2.28033,194100000.0
2005-09-09 06:55:00,2.28016,2.28066,2.27941,2.27974,178900000.0
2005-09-09 07:00:00,2.28038,2.28144,2.2799,2.28062,153300000.0
2005-09-09 07:05:00,2.28048,2.28105,2.2797,2.27988,159700000.0
2005-09-09 07:10:00,2.28022,2.28171,2.27981,2.28109,154100000.0
2005-09-09 07:15:00,2.28157,2.2816,2.28054,2.28087,185600000.0
2005-09-09 07:20:00,2.28107,2.28155,2.28041,2.28057,161900000.0
2005-09-09 07:25:00,2.28039,2.28147,2.28039,2.28058,175300000.0
2005-09-09 07:30:00,2.2816,2.28187,2.28068,2.28148,173900000.0
2005-09-09 07:35:00,2.28144,2.28189,2.28062,2.28146,185800000.0
2005-09-09 07:40:00,2.28108,2.28161,2.28049,2.2811,151800000.0
2005-09-09 07:45:00,2.28073,2.28115,2.27984,2.28033,225500000.0
2005-09-09 07:50:00,2.28006,2.28097,2.27988,2.28044,149100000.0
2005-09-09 07:55:00,2.28052,2.2808,2.27897,2.27972,177999999.0
2005-09-09 08:00:00,2.27931,2.28023,2.27879,2.27988,175600000.0
2005-09-09 08:05:00,2.28015,2.28039,2.27892,2.27954,170300000.0
2005-09-09 08:10:00,2.27998,2.28037,2.27919,2.27951,206500000.0
2005-09-09 08:15:00,2.2797,2.28033,2.27903,2.28018,168500000.0
2005-09-09 08:20:00,2.28002,2.28046,2.27942,2.28011,171100001.0
2005-09-09 08:25:00,2.28045,2.28062,2.27931,2.28024,218400000.0
2005-09-09 08:30:00,2.27986,2.28036,2.27913,2.28012,189100000.0
2005-09-09 08:35:00,2.28014,2.28052,2.27946,2.27946,172000000.0
2005-09-09 08:40:00,2.27968,2.28094,2.27941,2.28061,224000001.0
2005-09-09 08:45:00,2.28069,2.28078,2.27868,2.27883,173200000.0
2005-09-09 08:50:00,2.27903,2.27994,2.27866,2.27948,184299998.0
2005-09-09 08:55:00,2.27963,2.28187,2.27944,2.2813,193500000.0
2005-09-09 09:00:00,2.2814,2.28208,2.28088,2.28126,182099999.0
2005-09-09 09:05:00,2.28162,2.28162,2.27989,2.28021,264100001.0
2005-09-09 09:10:00,2.28022,2.28084,2.27963,2.28037,244200000.0
2005-09-09 09:15:00,2.28049,2.28078,2.27948,2.28076,227699999.0
2005-09-09 09:20:00,2.28034,2.28102,2.28014,2.28089,243300000.0
2005-09-09 09:25:00,2.28094,2.28105,2.28,2.28061,185400000.0
2005-09-09 09:30:00,2.28052,2.28076,2.27981,2.28052,198400000.0
2005-09-09 09:35:00,2.28035,2.28043,2.27943,2.28019,217200000.0
2005-09-09 09:40:00,2.27998,2.28068,2.27937,2.27995,208000000.0
2005-09-09 09:45:00,2.27995,2.28052,2.27743,2.27927,171000000.0
2005-09-09 09:50:00,2.27913,2.27964,2.27867,2.27902,212000001.0
2005-09-09 09:55:00,2.27903,2.27943,2.27815,2.27896,191200000.0
2005-09-09 10:00:00,2.27866,2.279,2.27787,2.27838,167900000.0
2005-09-09 10:05:00,2.27887,2.27898,2.27813,2.27853,203799999.0
2005-09-09 10:10:00,2.27861,2.27998,2.2782,2.27955,201000000.0
2005-09-09 10:15:00,2.27933,2.28033,2.27882,2.27919,176400000.0
2005-09-09 10:20:00,2.27957,2.27973,2.27841,2.27944,199900000.0
2005-09-09 10:25:00,2.27908,2.2801,2.27894,2.2799,198500000.0
2005-09-09 10:30:00,2.27928,2.27942,2.27775,2.27855,222700001.0
2005-09-09 10:35:00,2.27794,2.2794,2.27778,2.2794,252699999.0
2005-09-09 10:40:00,2.27939,2.27991,2.27857,2.27937,160400000.0
2005-09-09 10:45:00,2.27902,2.27954,2.2786,2.27931,159200000.0
2005-09-09 10:50:00,2.27898,2.28122,2.27888,2.28098,171300001.0
2005-09-09 10:55:00,2.28108,2.28182,2.2801,2.28182,184900000.0
2005-09-09 11:00:00,2.28178,2.28361,2.28171,2.28303,212900000.0
2005-09-09 11:05:00,2.28332,2.28484,2.2827,2.28431,183700000.0
2005-09-09 11:10:00,2.28387,2.28427,2.28314,2.28331,205100000.0
2005-09-09 11:15:00,2.28366,2.28379,2.28254,2.28271,174500000.0
2005-09-09 11:20:00,2.28298,2.28357,2.28248,2.28286,218900000.0
2005-09-09 11:25:00,2.28298,2.28332,2.28229,2.2827,208000000.0
2005-09-09 11:30:00,2.28287,2.28342,2.28261,2.28335,242299999.0
2005-09-09 11:35:00,2.28298,2.28466,2.28273,2.28418,181100000.0
2005-09-09 11:40:00,2.28405,2.28423,2.28252,2.28319,181800000.0
2005-09-09 11:45:00,2.28306,2.28503,2.28291,2.28481,187600000.0
2005-09-09 11:50:00,2.28502,2.28511,2.28405,2.28471,160400000.0
2005-09-09 11:55:00,2.28443,2.28466,2.28334,2.28368,188400000.0
2005-09-09 12:00:00,2.2837,2.28395,2.28312,2.28335,131100000.0
2005-09-09 12:05:00,2.28377,2.28417,2.28295,2.28382,204000000.0
2005-09-09 12:10:00,2.28361,2.28387,2.28246,2.28246,247900000.0
2005-09-09 12:15:00,2.28198,2.28274,2.28167,2.28227,193200000.0
2005-09-09 12:20:00,2.28194,2.28274,2.28186,2.28252,214800000.0
2005-09-09 12:25:00,2.28266,2.28266,2.28165,2.28212,194999998.0
2005-09-09 12:30:00,2.28233,2.28273,2.28153,2.28239,164600000.0
2005-09-09 12:35:00,2.28249,2.28324,2.28204,2.28287,192300000.0
2005-09-09 12:40:00,2.28274,2.28373,2.2826,2.28357,277200000.0
2005-09-09 12:45:00,2.28342,2.28388,2.28232,2.28281,206000000.0
2005-09-09 12:50:00,2.28295,2.2835,2.28218,2.28346,183900000.0
2005-09-09 12:55:00,2.28357,2.284,2.28255,2.28257,151600000.0
2005-09-09 13:00:00,2.28213,2.28297,2.28165,2.28284,232400000.0
2005-09-09 13:05:00,2.28255,2.28322,2.282,2.28291,203799998.0
2005-09-09 13:10:00,2.28275,2.28315,2.28168,2.28238,171000000.0
2005-09-09 13:15:00,2.28216,2.28312,2.28207,2.28288,193000000.0
2005-09-09 13:20:00,2.28306,2.28347,2.28259,2.28308,201300000.0
2005-09-09 13:25:00,2.28282,2.28322,2.28229,2.28256,153500000.0
2005-09-09 13:30:00,2.2827,2.28427,2.28248,2.28325,225000000.0
2005-09-09 13:35:00,2.2831,2.28446,2.28294,2.28445,185600000.0
2005-09-09 13:40:00,2.28444,2.28481,2.28372,2.2839,147700000.0
2005-09-09 13:45:00,2.28383,2.28538,2.28361,2.285,201400001.0
2005-09-09 13:50:00,2.2848,2.28671,2.28468,2.28671,191700000.0
2005-09-09 13:55:00,2.28669,2.28699,2.28597,2.28669,175600000.0
2005-09-09 14:00:00,2.2863,2.28723,2.28613,2.28691,177500000.0
2005-09-09 14:05:00,2.2866,2.28702,2.28612,2.28636,215200000.0
2005-09-09 14:10:00,2.28625,2.28732,2.28534,2.28554,187600000.0
2005-09-09 14:15:00,2.28525,2.28597,2.28444,2.28565,189200001.0
2005-09-09 14:20:00,2.28592,2.28625,2.2854,2.28608,217300000.0
2005-09-09 14:25:00,2.28619,2.28651,2.28528,2.28588,224300000.0
2005-09-09 14:30:00,2.28561,2.28662,2.28512,2.28545,190400000.0
2005-09-09 14:35:00,2.28523,2.28601,2.28503,2.28557,212200001.0
2005-09-09 14:40:00,2.28596,2.28663,2.28496,2.28502,181300000.0
2005-09-09 14:45:00,2.28549,2.28623,2.28491,2.28573,164400000.0
2005-09-09 14:50:00,2.28578,2.28611,2.28517,2.28518,201900000.0
2005-09-09 14:55:00,2.28535,2.2858,2.28469,2.28495,262499999.0
2005-09-09 15:00:00,2.28522,2.28646,2.28461,2.28594,199199999.0
2005-09-09 15:05:00,2.28599,2.28617,2.28509,2.28586,193100001.0
2005-09-09 15:10:00,2.28585,2.28601,2.28505,2.28552,161000000.0
2005-09-09 15:15:00,2.286,2.28607,2.28508,2.28536,220700000.0
2005-09-09 15:20:00,2.28541,2.28586,2.28491,2.28549,158200001.0
2005-09-09 15:25:00,2.28595,2.28735,2.2853,2.28708,200400000.0
2005-09-09 15:30:00,2.28697,2.28719,2.28634,2.28652,159600000.0
2005-09-09 15:35:00,2.28653,2.28718,2.28615,2.28649,180500000.0
2005-09-09 15:40:00,2.28697,2.28884,2.2862,2.28881,188200000.0
2005-09-09 15:45:00,2.28884,2.28977,2.28797,2.28933,240200002.0
2005-09-09 15:50:00,2.28891,2.28958,2.28819,2.28957,165200000.0
2005-09-09 15:55:00,2.28959,2.28999,2.28846,2.28971,227700000.0
2005-09-09 16:00:00,2.28999,2.29037,2.28906,2.28923,229100000.0
2005-09-09 16:05:00,2.2893,2.28965,2.28792,2.28817,199800000.0
2005-09-09 16:10:00,2.28805,2.28851,2.28747,2.28762,236999998.0
2005-09-09 16:15:00,2.28752,2.28819,2.28714,2.28794,185600000.0
2005-09-09 16:20:00,2.28797,2.28881,2.28753,2.2883,180000000.0
2005-09-09 16:25:00,2.28803,2.28854,2.28674,2.28674,235300002.0
2005-09-09 16:30:00,2.2862,2.28716,2.28597,2.28671,184100000.0
2005-09-09 16:35:00,2.28665,2.28706,2.28585,2.28608,185700000.0
2005-09-09 16:40:00,2.28635,2.28643,2.28493,2.28521,146300000.0
2005-09-09 16:45:00,2.28572,2.2869,2.28473,2.28666,211400000.0
2005-09-09 16:50:00,2.28672,2.28719,2.286,2.28685,181300000.0
2005-09-09 16:55:00,2.2867,2.28717,2.28561,2.28595,181300000.0
2005-09-09 17:00:00,2.286,2.28631,2.28492,2.28545,179900000.0
2005-09-09 17:05:00,2.28538,2.28597,2.28456,2.28567,181900000.0
2005-09-09 17:10:00,2.28508,2.28537,2.28403,2.28448,186200000.0
2005-09-09 17:15:00,2.28433,2.28473,2.28287,2.28344,163400000.0
2005-09-09 17:20:00,2.28353,2.28368,2.28169,2.28235,225200000.0
2005-09-09 17:25:00,2.28267,2.28307,2.28223,2.28239,213600000.0
2005-09-09 17:30:00,2.28274,2.28418,2.28206,2.28393,197100000.0
2005-09-09 17:35:00,2.28395,2.2849,2.28349,2.28422,178700000.0
2005-09-09 17:40:00,2.28407,2.28463,2.28339,2.28382,196500000.0
2005-09-09 17:45:00,2.2836,2.28407,2.28278,2.28363,174100000.0
2005-09-09 17:50:00,2.2832,2.28373,2.28269,2.28283,201200000.0
2005-09-09 17:55:00,2.28354,2.28388,2.28276,2.28327,209000000.0
2005-09-09 18:00:00,2.28405,2.28494,2.28264,2.2846,1430800000.0
2005-09-09 18:05:00,2.28474,2.28504,2.28372,2.28431,1795199998.0
2005-09-09 18:10:00,2.28439,2.28508,2.28361,2.28488,1201800001.0
2005-09-09 18:15:00,2.28478,2.28548,2.28411,2.28497,1453700000.0
2005-09-09 18:20:00,2.2849,2.28538,2.28405,2.28465,1252700000.0
2005-09-09 18:25:00,2.2848,2.28522,2.28376,2.28493,1348400000.0
2005-09-09 18:30:00,2.28494,2.28606,2.28459,2.28569,1382899997.0
2005-09-09 18:35:00,2.28552,2.28611,2.28459,2.28548,596600000.0
2005-09-09 18:40:00,2.28562,2.28565,2.28439,2.28513,676100001.0
2005-09-09 18:45:00,2.28546,2.28598,2.28489,2.28534,219500000.0
2005-09-09 18:50:00,2.2853,2.28577,2.28461,2.28525,670500000.0
2005-09-09 18:55:00,2.2852,2.28547,2.28378,2.28458,659400000.0
2005-09-09 19:00:00,2.2844,2.28519,2.2838,2.28492,394899998.0
2005-09-09 19:05:00,2.28421,2.28559,2.28392,2.28559,813499999.0
2005-09-09 19:10:00,2.28533,2.286,2.28475,2.28563,401900000.0
2005-09-09 19:15:00,2.28567,2.28647,2.28493,2.28543,402600000.0
2005-09-09 19:20:00,2.28593,2.28664,2.2854,2.28581,604500001.0
2005-09-09 19:25:00,2.28578,2.28705,2.2854,2.28684,579700000.0
2005-09-09 19:30:00,2.28663,2.28691,2.28557,2.2868,587599999.0
2005-09-09 19:35:00,2.28696,2.28793,2.28634,2.2872,470499998.0
2005-09-09 19:40:00,2.28735,2.28773,2.2863,2.28771,437700001.0
2005-09-09 19:45:00,2.28768,2.28784,2.28678,2.28688,374100001.0
2005-09-09 19:50:00,2.28717,2.28759,2.28629,2.28715,340300000.0
2005-09-09 19:55:00,2.28688,2.28739,2.2862,2.28678,499599999.0
2005-09-09 20:00:00,2.28682,2.28801,2.28644,2.28739,289700000.0
2005-09-09 20:05:00,2.2875,2.2879,2.28651,2.2871,221700000.0
2005-09-09 20:10:00,2.28773,2.2881,2.28705,2.28799,497400000.0
2005-09-09 20:15:00,2.28791,2.28822,2.28711,2.28781,580700000.0
2005-09-09 20:20:00,2.28836,2.28845,2.28705,2.28824,630300000.0
2005-09-09 20:25:00,2.28794,2.2886,2.28711,2.28831,884800001.0
2005-09-09 20:30:00,2.28795,2.28878,2.28747,2.28818,1076800000.0
2005-09-09 20:35:00,2.28833,2.28875,2.28753,2.28821,490100000.0
2005-09-09 20:40:00,2.28797,2.28853,2.28688,2.28815,674099998.0
2005-09-09 20:45:00,2.28815,2.28851,2.28711,2.28816,520100000.0
2005-09-09 20:50:00,2.2881,2.28834,2.28671,2.28671,795700001.0
2005-09-09 20:55:00,2.28755,2.28775,2.28651,2.28745,1059800000.0
2005-09-09 21:00:00,2.28704,2.28735,2.28558,2.28663,793500000.0
2005-09-09 21:05:00,2.28664,2.28666,2.28536,2.28553,281600000.0
2005-09-09 21:10:00,2.28607,2.28659,2.28522,2.28602,508100001.0
2005-09-09 21:15:00,2.28596,2.2867,2.28458,2.28602,680700000.0
2005-09-09 21:20:00,2.28595,2.28692,2.28571,2.28657,730900000.0
2005-09-09 21:25:00,2.28659,2.28666,2.28552,2.2865,272900000.0
2005-09-09 21:30:00,2.28632,2.28688,2.28557,2.28618,454400000.0
2005-09-09 21:35:00,2.28602,2.28677,2.28527,2.28636,233300000.0
2005-09-09 21:40:00,2.28631,2.28743,2.28609,2.2869,340000000.0
2005-09-09 21:45:00,2.2869,2.28711,2.28562,2.28636,422499999.0
2005-09-09 21:50:00,2.2863,2.28663,2.28528,2.28578,296200001.0
2005-09-09 21:55:00,2.28567,2.28665,2.28542,2.28633,406300000.0
2005-09-09 22:00:00,2.28615,2.2865,2.28552,2.28595,380100000.0
2005-09-09 22:05:00,2.28588,2.28685,2.28572,2.28602,192300000.0
2005-09-09 22:10:00,2.28627,2.28699,2.28616,2.2867,209100000.0
2005-09-09 22:15:00,2.28641,2.28742,2.28576,2.2868,325100000.0
2005-09-09 22:20:00,2.28688,2.28749,2.28663,2.28678,295600000.0
2005-09-09 22:25:00,2.28695,2.28753,2.28684,2.28733,319900001.0
2005-09-09 22:30:00,2.28692,2.28753,2.28589,2.28607,311500001.0
2005-09-09 22:35:00,2.2867,2.28685,2.28485,2.28634,162500000.0
2005-09-09 22:40:00,2.28545,2.28644,2.28502,2.28593,314500000.0
2005-09-09 22:45:00,2.28603,2.28647,2.28501,2.28584,305200000.0
2005-09-09 22:50:00,2.28602,2.28619,2.28495,2.28547,263000001.0
2005-09-09 22:55:00,2.28607,2.28652,2.28531,2.28575,252000001.0
2005-09-11 23:00:00,2.28749,2.28888,2.28731,2.28818,191800000.0
2005-09-11 23:05:00,2.28838,2.2887,2.28772,2.28846,209300000.0
2005-09-11 23:10:00,2.2885,2.2893,2.28792,2.28863,239800000.0
2005-09-11 23:15:00,2.28917,2.28953,2.28821,2.28915,191600000.0
2005-09-11 23:20:00,2.28942,2.29022,2.28878,2.29006,280400001.0
2005-09-11 23:25:00,2.28965,2.29023,2.28921,2.29012,315700000.0
2005-09-11 23:30:00,2.28962,2.2902,2.28877,2.28963,268499999.0
2005-09-11 23:35:00,2.28899,2.29013,2.28899,2.28941,205900000.0
2005-09-11 23:40:00,2.28946,2.28988,2.2886,2.28905,277999999.0
2005-09-11 23:45:00,2.28899,2.28942,2.28848,2.28884,230700000.0
2005-09-11 23:50:00,2.28888,2.28973,2.28849,2.28932,270200000.0
2005-09-11 23:55:00,2.28959,2.29003,2.289,2.28962,278900000.0
2005-09-12 00:00:00,2.29007,2.29012,2.28883,2.2891,220899999.0
2005-09-12 00:05:00,2.28987,2.28995,2.28894,2.28935,238100000.0
2005-09-12 00:10:00,2.28918,2.29023,2.28887,2.28987,162500000.0
2005-09-12 00:15:00,2.28976,2.29044,2.28936,2.28985,250900001.0
2005-09-12 00:20:00,2.29022,2.29022,2.28909,2.28947,244100000.0
2005-09-12 00:25:00,2.28955,2.29007,2.28915,2.28943,277100001.0
2005-09-12 00:30:00,2.28941,2.29005,2.28922,2.28983,212900000.0
2005-09-12 00:35:00,2.28979,2.29023,2.28952,2.2897,326800000.0
2005-09-12 00:40:00,2.29006,2.29009,2.28874,2.28983,237600000.0
2005-09-12 00:45:00,2.29002,2.29002,2.28881,2.28882,266000001.0
2005-09-12 00:50:00,2.28917,2.28983,2.28871,2.2897,216200000.0
2005-09-12 00:55:00,2.28924,2.29006,2.28895,2.28939,233300000.0
2005-09-12 01:00:00,2.28997,2.2905,2.28878,2.28975,337500001.0
2005-09-12 01:05:00,2.2895,2.29015,2.28877,2.28989,252900000.0
2005-09-12 01:10:00,2.28983,2.2904,2.28925,2.2904,254500000.0
2005-09-12 01:15:00,2.29035,2.29035,2.28882,2.28944,256500000.0
2005-09-12 01:20:00,2.28937,2.29103,2.28854,2.29083,279200000.0
2005-09-12 01:25:00,2.29025,2.29063,2.28928,2.28988,209600000.0
2005-09-12 01:30:00,2.29005,2.29044,2.28879,2.28905,291300000.0
2005-09-12 01:35:00,2.28916,2.29013,2.28862,2.28933,273800000.0
2005-09-12 01:40:00,2.28981,2.29052,2.28898,2.28916,337400002.0
2005-09-12 01:45:00,2.29006,2.29045,2.2892,2.28993,304900000.0
2005-09-12 01:50:00,2.29042,2.2905,2.28928,2.28955,223900000.0
2005-09-12 01:55:00,2.28977,2.29016,2.28897,2.2895,297300000.0
2005-09-12 02:00:00,2.28949,2.28996,2.28885,2.28981,227500000.0
2005-09-12 02:05:00,2.28906,2.29027,2.28886,2.28941,236000000.0
2005-09-12 02:10:00,2.28948,2.28993,2.28872,2.28891,190900000.0
2005-09-12 02:15:00,2.28961,2.28981,2.28855,2.28975,224100000.0
2005-09-12 02:20:00,2.28985,2.29032,2.28917,2.28985,161800000.0
2005-09-12 02:25:00,2.2897,2.28998,2.28858,2.28902,155900000.0
2005-09-12 02:30:00,2.28883,2.28979,2.28839,2.2896,162200000.0
2005-09-12 02:35:00,2.28997,2.29063,2.28928,2.29,168000000.0
2005-09-12 02:40:00,2.28992,2.29025,2.28903,2.29025,180200000.0
2005-09-12 02:45:00,2.2909,2.29102,2.29012,2.29061,210900000.0
2005-09-12 02:50:00,2.29065,2.29125,2.29046,2.29079,165400000.0
2005-09-12 02:55:00,2.29085,2.2911,2.29019,2.29066,151600000.0
2005-09-12 03:00:00,2.29077,2.29166,2.29057,2.29105,179700000.0
2005-09-12 03:05:00,2.29063,2.29128,2.29013,2.2907,182800001.0
2005-09-12 03:10:00,2.29077,2.29155,2.29044,2.29129,189000000.0
2005-09-12 03:15:00,2.2908,2.29154,2.29057,2.29115,179400000.0
2005-09-12 03:20:00,2.29107,2.29218,2.29085,2.2914,175400000.0
2005-09-12 03:25:00,2.29112,2.29246,2.29107,2.29173,161100000.0
2005-09-12 03:30:00,2.29156,2.29193,2.29085,2.29099,207300000.0
2005-09-12 03:35:00,2.29142,2.29243,2.29142,2.2919,189900001.0
2005-09-12 03:40:00,2.29138,2.29228,2.29123,2.29178,216400000.0
2005-09-12 03:45:00,2.29182,2.29198,2.29093,2.29118,180400000.0
2005-09-12 03:50:00,2.29135,2.29189,2.29088,2.29131,154000000.0
2005-09-12 03:55:00,2.29113,2.29172,2.29087,2.29167,175000000.0
2005-09-12 04:00:00,2.2911,2.29179,2.29098,2.29126,206800000.0
2005-09-12 04:05:00,2.29124,2.29156,2.29065,2.29108,224500000.0
2005-09-12 04:10:00,2.29097,2.29164,2.29005,2.29025,199999999.0
2005-09-12 04:15:00,2.29048,2.29192,2.29015,2.29138,182600000.0
2005-09-12 04:20:00,2.29121,2.292,2.29068,2.29131,221700000.0
2005-09-12 04:25:00,2.29145,2.29192,2.29112,2.29182,227700000.0
2005-09-12 04:30:00,2.2921,2.29222,2.29027,2.29137,186500000.0
2005-09-12 04:35:00,2.29107,2.29176,2.29096,2.29152,186000000.0
2005-09-12 04:40:00,2.2914,2.29208,2.29118,2.29171,182700000.0
2005-09-12 04:45:00,2.29145,2.29241,2.29119,2.29185,214700000.0
2005-09-12 04:50:00,2.29188,2.2959,2.29188,2.29532,185600001.0
2005-09-12 04:55:00,2.29568,2.29589,2.29427,2.29475,146200000.0
2005-09-12 05:00:00,2.29417,2.29765,2.29417,2.2962,200500000.0
2005-09-12 05:05:00,2.29629,2.2967,2.29509,2.29638,209600000.0
2005-09-12 05:10:00,2.29642,2.29655,2.2947,2.29545,164700000.0
2005-09-12 05:15:00,2.29559,2.29604,2.29506,2.29573,224000000.0
2005-09-12 05:20:00,2.29532,2.29618,2.29405,2.29427,154700000.0
2005-09-12 05:25:00,2.29463,2.29547,2.29438,2.29515,194900000.0
2005-09-12 05:30:00,2.29505,2.29569,2.29477,2.29512,163100000.0
2005-09-12 05:35:00,2.29508,2.2956,2.29486,2.29547,214099999.0
2005-09-12 05:40:00,2.29494,2.29625,2.29468,2.29569,166500000.0
2005-09-12 05:45:00,2.29599,2.29666,2.29546,2.29609,199500001.0
2005-09-12 05:50:00,2.29568,2.29706,2.29567,2.29688,197100000.0
2005-09-12 05:55:00,2.29675,2.29761,2.29637,2.29721,146300000.0
2005-09-12 06:00:00,2.29732,2.29735,2.29576,2.29638,212700001.0
2005-09-12 06:05:00,2.29629,2.29656,2.29551,2.29611,157200000.0
2005-09-12 06:10:00,2.29593,2.29664,2.29556,2.29587,182799999.0
2005-09-12 06:15:00,2.29586,2.29614,2.29526,2.29613,205400000.0
2005-09-12 06:20:00,2.2962,2.29633,2.29518,2.29573,203700000.0
2005-09-12 06:25:00,2.29572,2.29617,2.29511,2.29567,176500000.0
2005-09-12 06:30:00,2.29603,2.29639,2.29525,2.29558,226200000.0
2005-09-12 06:35:00,2.29569,2.2965,2.29524,2.29553,189800000.0
2005-09-12 06:40:00,2.29548,2.29608,2.29485,2.29573,235800000.0
2005-09-12 06:45:00,2.29577,2.29605,2.29506,2.29534,176900001.0
2005-09-12 06:50:00,2.29572,2.29647,2.29478,2.29587,191800000.0
2005-09-12 06:55:00,2.29553,2.29652,2.29546,2.29623,198800000.0
2005-09-12 07:00:00,2.296,2.29653,2.29561,2.29611,184700000.0
2005-09-12 07:05:00,2.29616,2.29677,2.29535,2.29651,143000000.0
2005-09-12 07:10:00,2.29642,2.29654,2.29543,2.29604,188100000.0
2005-09-12 07:15:00,2.29623,2.29687,2.29556,2.29653,210600001.0
2005-09-12 07:20:00,2.29653,2.29705,2.29609,2.29682,168300000.0
2005-09-12 07:25:00,2.29681,2.2976,2.29635,2.29677,188900000.0
2005-09-12 07:30:00,2.2973,2.2973,2.29553,2.29595,225200000.0
2005-09-12 07:35:00,2.29612,2.29622,2.29451,2.29486,181500000.0
2005-09-12 07:40:00,2.29474,2.29511,2.29396,2.29453,200200001.0
2005-09-12 07:45:00,2.29385,2.29487,2.29356,2.29356,196700000.0
2005-09-12 07:50:00,2.294,2.29427,2.29313,2.29361,198300000.0
2005-09-12 07:55:00,2.29377,2.29403,2.29295,2.29351,184600000.0
2005-09-12 08:00:00,2.29336,2.29408,2.29231,2.29287,185400000.0
2005-09-12 08:05:00,2.29257,2.29374,2.29257,2.2934,222899999.0
2005-09-12 08:10:00,2.293,2.29356,2.2913,2.29238,165300000.0
2005-09-12 08:15:00,2.29242,2.29389,2.29187,2.29288,145500000.0
2005-09-12 08:20:00,2.29263,2.29309,2.29159,2.29296,169000000.0
2005-09-12 08:25:00,2.29302,2.29307,2.29201,2.29281,191800000.0
2005-09-12 08:30:00,2.29301,2.29385,2.292,2.29334,194700000.0
2005-09-12 08:35:00,2.29357,2.29397,2.29228,2.29228,201100000.0
2005-09-12 08:40:00,2.29229,2.29266,2.29151,2.29229,172300000.0
2005-09-12 08:45:00,2.29216,2.29264,2.29092,2.29137,187900000.0
2005-09-12 08:50:00,2.29148,2.29191,2.29081,2.29094,176400001.0
2005-09-12 08:55:00,2.291,2.29252,2.29092,2.29181,199300000.0
2005-09-12 09:00:00,2.29175,2.29217,2.2908,2.29145,131300000.0
2005-09-12 09:05:00,2.29091,2.2918,2.29009,2.29058,188800000.0
2005-09-12 09:10:00,2.29065,2.29092,2.2899,2.29053,184400000.0
2005-09-12 09:15:00,2.29075,2.29163,2.2901,2.29154,220900001.0
2005-09-12 09:20:00,2.29169,2.29173,2.29095,2.2915,158100000.0
2005-09-12 09:25:00,2.29088,2.29178,2.29062,2.29139,210800000.0
2005-09-12 09:30:00,2.29149,2.29216,2.29078,2.29122,156400000.0
2005-09-12 09:35:00,2.2911,2.29145,2.29002,2.2904,246000000.0
2005-09-12 09:40:00,2.29032,2.29066,2.28908,2.29013,178500000.0
2005-09-12 09:45:00,2.28969,2.29064,2.28933,2.28976,178100000.0
2005-09-12 09:50:00,2.28968,2.29019,2.28871,2.28944,145200000.0
2005-09-12 09:55:00,2.28944,2.28954,2.28811,2.28822,181100000.0
2005-09-12 10:00:00,2.28815,2.28878,2.28776,2.28788,216800001.0
2005-09-12 10:05:00,2.28775,2.28843,2.28709,2.28712,163500000.0
2005-09-12 10:10:00,2.28701,2.28734,2.28651,2.28713,184500000.0
2005-09-12 10:15:00,2.2875,2.28815,2.28682,2.28775,191999999.0
2005-09-12 10:20:00,2.28782,2.28791,2.28654,2.2872,237300000.0
2005-09-12 10:25:00,2.28714,2.2875,2.28648,2.28712,170600000.0
2005-09-12 10:30:00,2.2874,2.28742,2.28623,2.28671,182800000.0
2005-09-12 10:35:00,2.28727,2.28727,2.28589,2.28694,184800000.0
2005-09-12 10:40:00,2.28727,2.28744,2.28641,2.28697,164400000.0
2005-09-12 10:45:00,2.28708,2.28811,2.28669,2.28811,195600000.0
2005-09-12 10:50:00,2.28785,2.28882,2.28775,2.28874,195800000.0
2005-09-12 10:55:00,2.28863,2.28909,2.28801,2.28849,232700000.0
2005-09-12 11:00:00,2.28868,2.28929,2.28788,2.28903,194200000.0
2005-09-12 11:05:00,2.2891,2.28968,2.28859,2.28968,184000001.0
2005-09-12 11:10:00,2.2897,2.2907,2.28942,2.29045,203799999.0
2005-09-12 11:15:00,2.29023,2.29116,2.29005,2.29022,212400000.0
2005-09-12 11:20:00,2.29049,2.29064,2.28966,2.2901,189800000.0
2005-09-12 11:25:00,2.2903,2.29044,2.28881,2.28908,243500000.0
2005-09-12 11:30:00,2.28889,2.28973,2.28872,2.28973,190900000.0
2005-09-12 11:35:00,2.28975,2.2909,2.28948,2.29083,207400000.0
2005-09-12 11:40:00,2.29075,2.29126,2.29033,2.29048,205800000.0
2005-09-12 11:45:00,2.29038,2.29147,2.28993,2.29109,150200000.0
2005-09-12 11:50:00,2.29074,2.29171,2.29053,2.2913,198100001.0
2005-09-12 11:55:00,2.29139,2.2918,2.29097,2.29153,208200000.0
2005-09-12 12:00:00,2.29147,2.29177,2.29056,2.29135,145200000.0
2005-09-12 12:05:00,2.29185,2.29238,2.29128,2.29169,198400000.0
2005-09-12 12:10:00,2.29194,2.29251,2.29033,2.29234,231699999.0
2005-09-12 12:15:00,2.29245,2.29301,2.29188,2.29226,178700000.0
2005-09-12 12:20:00,2.29253,2.29289,2.29205,2.29251,203200001.0
2005-09-12 12:25:00,2.29258,2.293,2.29212,2.29229,218500000.0
2005-09-12 12:30:00,2.29244,2.2929,2.29193,2.29269,181300000.0
2005-09-12 12:35:00,2.29236,2.29364,2.29186,2.29191,229200000.0
2005-09-12 12:40:00,2.29279,2.29415,2.2927,2.29405,216200000.0
2005-09-12 12:45:00,2.2938,2.29398,2.29245,2.29284,175500000.0
2005-09-12 12:50:00,2.293,2.29321,2.29199,2.29284,190100000.0
2005-09-12 12:55:00,2.29305,2.29353,2.29234,2.29321,214800001.0
2005-09-12 13:00:00,2.29292,2.29344,2.29242,2.2932,243799998.0
2005-09-12 13:05:00,2.29349,2.29349,2.2927,2.29341,148300000.0
2005-09-12 13:10:00,2.29317,2.29354,2.2924,2.29324,169100000.0
2005-09-12 13:15:00,2.29283,2.29323,2.29204,2.29224,175100000.0
2005-09-12 13:20:00,2.29267,2.29283,2.2919,2.29217,203900000.0
2005-09-12 13:25:00,2.29227,2.29243,2.29085,2.29109,213300000.0
2005-09-12 13:30:00,2.29142,2.29187,2.29089,2.2913,186900000.0
2005-09-12 13:35:00,2.29087,2.29157,2.2905,2.29114,221600002.0
2005-09-12 13:40:00,2.29126,2.29135,2.29044,2.29055,138400000.0
2005-09-12 13:45:00,2.29072,2.29084,2.28997,2.29038,188900000.0
2005-09-12 13:50:00,2.29016,2.2907,2.28973,2.29013,187600000.0
2005-09-12 13:55:00,2.28995,2.29002,2.2891,2.28959,208600000.0
2005-09-12 14:00:00,2.28941,2.29033,2.28923,2.29016,220700000.0
2005-09-12 14:05:00,2.29017,2.29086,2.28964,2.29072,163000001.0
2005-09-12 14:10:00,2.2902,2.29095,2.28965,2.28974,219500000.0
2005-09-12 14:15:00,2.28977,2.29005,2.28878,2.28974,235900000.0
2005-09-12 14:20:00,2.28992,2.29083,2.2893,2.29022,227900001.0
2005-09-12 14:25:00,2.29037,2.29065,2.28918,2.28938,207600000.0
2005-09-12 14:30:00,2.28965,2.28992,2.28888,2.28964,169900000.0
2005-09-12 14:35:00,2.28955,2.29009,2.28906,2.28922,141000000.0
2005-09-12 14:40:00,2.28965,2.28969,2.28781,2.28848,172700000.0
2005-09-12 14:45:00,2.28837,2.29011,2.28819,2.28994,166900000.0
2005-09-12 14:50:00,2.28975,2.29105,2.28975,2.29091,187400000.0
2005-09-12 14:55:00,2.29043,2.29207,2.29039,2.29101,208400000.0
2005-09-12 15:00:00,2.29085,2.29151,2.29039,2.29106,214300000.0
2005-09-12 15:05:00,2.29133,2.29188,2.29052,2.29168,168900000.0
2005-09-12 15:10:00,2.292,2.29235,2.29073,2.29131,159700000.0
2005-09-12 15:15:00,2.2917,2.29186,2.29086,2.29115,217900001.0
2005-09-12 15:20:00,2.29128,2.29211,2.29101,2.2915,185300000.0
2005-09-12 15:25:00,2.29144,2.29183,2.29084,2.29139,173800000.0
2005-09-12 15:30:00,2.29162,2.29221,2.29116,2.29193,177600000.0
2005-09-12 15:35:00,2.29189,2.29214,2.29035,2.29118,194700000.0
2005-09-12 15:40:00,2.29159,2.29189,2.29085,2.29121,189700000.0
2005-09-12 15:45:00,2.29138,2.29225,2.29103,2.29205,236799999.0
2005-09-12 15:50:00,2.29227,2.29236,2.29119,2.2914,183600000.0
2005-09-12 15:55:00,2.2913,2.29273,2.29087,2.29263,227699999.0
2005-09-12 16:00:00,2.2925,2.29266,2.29087,2.29141,183300000.0
2005-09-12 16:05:00,2.29142,2.29192,2.29084,2.29132,181700001.0
2005-09-12 16:10:00,2.29128,2.29192,2.291,2.29129,183300000.0
2005-09-12 16:15:00,2.29112,2.2917,2.29086,2.29113,189900000.0
2005-09-12 16:20:00,2.29082,2.29161,2.29039,2.29118,200300000.0
2005-09-12 16:25:00,2.29145,2.29214,2.29093,2.29136,208900001.0
2005-09-12 16:30:00,2.29177,2.29198,2.29042,2.29121,195800000.0
2005-09-12 16:35:00,2.29126,2.29147,2.29056,2.29143,195000000.0
2005-09-12 16:40:00,2.29135,2.29238,2.29103,2.292,189700000.0
2005-09-12 16:45:00,2.29191,2.29265,2.29111,2.29158,176300000.0
2005-09-12 16:50:00,2.29147,2.29203,2.29091,2.2918,176299999.0
2005-09-12 16:55:00,2.29144,2.29159,2.29043,2.29062,145500000.0
2005-09-12 17:00:00,2.28993,2.29072,2.28956,2.28969,198099999.0
2005-09-12 17:05:00,2.29048,2.29115,2.28969,2.29103,142800000.0
2005-09-12 17:10:00,2.29157,2.29272,2.29073,2.29253,186300000.0
2005-09-12 17:15:00,2.2925,2.29282,2.29106,2.29146,169700000.0
2005-09-12 17:20:00,2.29146,2.29187,2.2907,2.29101,193600000.0
2005-09-12 17:25:00,2.29182,2.29202,2.29056,2.29056,151200000.0
2005-09-12 17:30:00,2.29152,2.29189,2.29051,2.29052,189700000.0
2005-09-12 17:35:00,2.29097,2.29197,2.29069,2.29172,164200000.0
2005-09-12 17:40:00,2.2919,2.29302,2.29108,2.29285,200700000.0
2005-09-12 17:45:00,2.29279,2.29306,2.29189,2.29212,182300000.0
2005-09-12 17:50:00,2.29215,2.29254,2.29104,2.29204,156700000.0
2005-09-12 17:55:00,2.29199,2.29215,2.2904,2.29108,159200000.0
2005-09-12 18:00:00,2.29093,2.29167,2.29053,2.29125,1494599997.0
2005-09-12 18:05:00,2.29129,2.29207,2.29081,2.29141,1861399999.0
2005-09-12 18:10:00,2.29147,2.29203,2.29093,2.29098,1057800000.0
2005-09-12 18:15:00,2.29163,2.29199,2.2906,2.29154,1304100001.0
2005-09-12 18:20:00,2.29092,2.29187,2.28947,2.28999,1331000000.0
2005-09-12 18:25:00,2.2899,2.29009,2.28611,2.28702,1442999998.0
2005-09-12 18:30:00,2.28701,2.28795,2.28636,2.28742,1255600000.0
2005-09-12 18:35:00,2.28762,2.28953,2.28681,2.28899,602499999.0
2005-09-12 18:40:00,2.28893,2.28965,2.28798,2.28957,691300000.0
2005-09-12 18:45:00,2.28941,2.28974,2.28822,2.28936,309000001.0
2005-09-12 18:50:00,2.2889,2.28999,2.28833,2.28958,681200001.0
2005-09-12 18:55:00,2.28959,2.29006,2.28873,2.28943,719000000.0
2005-09-12 19:00:00,2.28926,2.28987,2.28852,2.28938,405600000.0
2005-09-12 19:05:00,2.28946,2.28971,2.28853,2.28955,754600000.0
2005-09-12 19:10:00,2.28954,2.28998,2.28864,2.28935,451899999.0
2005-09-12 19:15:00,2.28933,2.29044,2.28894,2.29,421500000.0
2005-09-12 19:20:00,2.29015,2.29056,2.28902,2.29019,586000000.0
2005-09-12 19:25:00,2.28985,2.29022,2.28926,2.2897,549900000.0
2005-09-12 19:30:00,2.2895,2.29025,2.289,2.28947,569000000.0
2005-09-12 19:35:00,2.28946,2.29027,2.28897,2.28944,362000000.0
2005-09-12 19:40:00,2.28987,2.28995,2.28883,2.28909,400499999.0
2005-09-12 19:45:00,2.2889,2.29015,2.28833,2.2889,357800000.0
2005-09-12 19:50:00,2.28827,2.28957,2.28819,2.28921,326199999.0
2005-09-12 19:55:00,2.28935,2.28959,2.28789,2.28849,475300000.0
2005-09-12 20:00:00,2.28876,2.28941,2.28807,2.28872,315500001.0
2005-09-12 20:05:00,2.28905,2.28971,2.2883,2.28862,261900000.0
2005-09-12 20:10:00,2.28843,2.28908,2.28778,2.28838,535200000.0
2005-09-12 20:15:00,2.28851,2.28911,2.28772,2.28911,621099999.0
2005-09-12 20:20:00,2.28905,2.28905,2.28798,2.28827,652799999.0
2005-09-12 20:25:00,2.2882,2.28924,2.28804,2.28882,763899999.0
2005-09-12 20:30:00,2.2887,2.28977,2.28827,2.28899,1062500000.0
2005-09-12 20:35:00,2.28907,2.28979,2.28842,2.289,497100000.0
2005-09-12 20:40:00,2.28882,2.29,2.28842,2.28912,588300000.0
2005-09-12 20:45:00,2.28913,2.28995,2.28854,2.28936,563300000.0
2005-09-12 20:50:00,2.28912,2.29004,2.28796,2.28967,804400001.0
2005-09-12 20:55:00,2.28974,2.29124,2.28882,2.29102,1000900000.0
2005-09-12 21:00:00,2.29104,2.29146,2.28997,2.29007,826500001.0
2005-09-12 21:05:00,2.28986,2.29058,2.28937,2.28965,280200000.0
2005-09-12 21:10:00,2.28989,2.29029,2.28914,2.29017,546299998.0
2005-09-12 21:15:00,2.28953,2.29047,2.28903,2.28943,635600000.0
2005-09-12 21:20:00,2.28942,2.29076,2.28929,2.29059,827500000.0
2005-09-12 21:25:00,2.29068,2.29068,2.28895,2.28929,373000001.0
2005-09-12 21:30:00,2.28927,2.28943,2.28825,2.28853,408900000.0
2005-09-12 21:35:00,2.28856,2.28939,2.288,2.28893,266500001.0
2005-09-12 21:40:00,2.2883,2.28901,2.28782,2.28847,424400000.0
2005-09-12 21:45:00,2.28856,2.2888,2.28772,2.28872,430999998.0
2005-09-12 21:50:00,2.28883,2.28891,2.28792,2.28858,294600001.0
2005-09-12 21:55:00,2.28856,2.28886,2.28773,2.28827,357900000.0
2005-09-12 22:00:00,2.28868,2.28887,2.28775,2.28833,375100000.0
2005-09-12 22:05:00,2.28876,2.2892,2.28803,2.28905,202900000.0
2005-09-12 22:10:00,2.28933,2.28945,2.28834,2.28892,212600000.0
2005-09-12 22:15:00,2.28868,2.2893,2.2873,2.28764,322900000.0
2005-09-12 22:20:00,2.2877,2.28795,2.28675,2.28688,271800000.0
2005-09-12 22:25:00,2.28721,2.28779,2.28676,2.28716,293500000.0
2005-09-12 22:30:00,2.28722,2.28806,2.28676,2.28718,288500000.0
2005-09-12 22:35:00,2.28761,2.28874,2.28749,2.28848,194700000.0
2005-09-12 22:40:00,2.28842,2.28899,2.28779,2.28827,302300000.0
2005-09-12 22:45:00,2.28834,2.28883,2.28756,2.28798,356000000.0
2005-09-12 22:50:00,2.28837,2.28892,2.28736,2.28853,276600000.0
2005-09-12 22:55:00,2.28842,2.28936,2.28807,2.28878,183100000.0
2005-09-12 23:00:00,2.28846,2.28935,2.28802,2.28868,145700000.0
2005-09-12 23:05:00,2.28858,2.28903,2.28802,2.28848,164300000.0
2005-09-12 23:10:00,2.28865,2.28916,2.28792,2.28872,158200001.0
2005-09-12 23:15:00,2.28895,2.28927,2.28782,2.28825,199600000.0
2005-09-12 23:20:00,2.28865,2.28899,2.28806,2.28877,155900000.0
2005-09-12 23:25:00,2.28874,2.289,2.28793,2.28889,175700000.0
2005-09-12 23:30:00,2.28867,2.28904,2.28781,2.288,221900000.0
2005-09-12 23:35:00,2.28785,2.2886,2.28755,2.28829,197400000.0
2005-09-12 23:40:00,2.28846,2.28878,2.28745,2.28862,174100000.0
2005-09-12 23:45:00,2.28847,2.28924,2.28833,2.28911,165500000.0
2005-09-12 23:50:00,2.28962,2.28962,2.28838,2.28919,185600000.0
2005-09-12 23:55:00,2.28866,2.28954,2.28853,2.2891,206100000.0
2005-09-13 00:00:00,2.28907,2.29008,2.28795,2.29008,160800001.0
2005-09-13 00:05:00,2.2896,2.28982,2.28837,2.28979,187400000.0
2005-09-13 00:10:00,2.28893,2.28956,2.28853,2.28874,181500000.0
2005-09-13 00:15:00,2.28893,2.28938,2.28839,2.28895,185800000.0
2005-09-13 00:20:00,2.28919,2.28953,2.2887,2.28892,181000000.0
2005-09-13 00:25:00,2.28887,2.28946,2.28865,2.28895,192700000.0
2005-09-13 00:30:00,2.28875,2.28964,2.28844,2.28923,163300000.0
2005-09-13 00:35:00,2.28913,2.29019,2.28883,2.28928,164500000.0
2005-09-13 00:40:00,2.28864,2.28952,2.28841,2.28926,178599999.0
2005-09-13 00:45:00,2.28905,2.28941,2.28797,2.28838,161200000.0
2005-09-13 00:50:00,2.28793,2.28966,2.28792,2.28948,201000001.0
2005-09-13 00:55:00,2.28891,2.28962,2.28875,2.2893,152900000.0
2005-09-13 01:00:00,2.28895,2.28968,2.28833,2.28871,191200000.0
2005-09-13 01:05:00,2.28868,2.28885,2.28769,2.28841,139499999.0
2005-09-13 01:10:00,2.2875,2.28886,2.2875,2.28838,154700000.0
2005-09-13 01:15:00,2.2886,2.28872,2.28701,2.2881,214300000.0
2005-09-13 01:20:00,2.28851,2.28884,2.28749,2.28806,216200000.0
2005-09-13 01:25:00,2.28817,2.28882,2.28769,2.28816,201000000.0
2005-09-13 01:30:00,2.28808,2.28877,2.28772,2.28816,228500000.0
2005-09-13 01:35:00,2.28794,2.2891,2.28737,2.28759,200400000.0
2005-09-13 01:40:00,2.28765,2.28845,2.28752,2.28797,202200000.0
2005-09-13 01:45:00,2.28782,2.28889,2.28728,2.28889,175300000.0
2005-09-13 01:50:00,2.28834,2.28866,2.28763,2.28776,166700000.0
2005-09-13 01:55:00,2.28769,2.28822,2.28728,2.28814,203699999.0
2005-09-13 02:00:00,2.28751,2.28885,2.28715,2.28812,190200000.0
2005-09-13 02:05:00,2.28862,2.28863,2.28753,2.28812,194000000.0
2005-09-13 02:10:00,2.2878,2.28847,2.28733,2.28843,144600000.0
2005-09-13 02:15:00,2.2882,2.28884,2.28723,2.28822,231800001.0
2005-09-13 02:20:00,2.28765,2.28827,2.28698,2.28706,199100000.0
2005-09-13 02:25:00,2.28702,2.28849,2.28696,2.28781,216000000.0
2005-09-13 02:30:00,2.28806,2.28841,2.28721,2.28783,210000000.0
2005-09-13 02:35:00,2.288,2.28837,2.28712,2.28718,175000000.0
2005-09-13 02:40:00,2.28676,2.28788,2.28637,2.28722,159000000.0
2005-09-13 02:45:00,2.28736,2.28827,2.28694,2.28713,177000000.0
2005-09-13 02:50:00,2.28763,2.28822,2.28719,2.28731,162600000.0
2005-09-13 02:55:00,2.28753,2.2886,2.28679,2.28853,157100000.0
2005-09-13 03:00:00,2.28852,2.28908,2.28796,2.28844,143000000.0
2005-09-13 03:05:00,2.28865,2.28882,2.28755,2.28814,198000000.0
2005-09-13 03:10:00,2.2884,2.28869,2.28769,2.28811,187200000.0
2005-09-13 03:15:00,2.28797,2.28801,2.28662,2.28671,180900000.0
2005-09-13 03:20:00,2.2869,2.28726,2.28555,2.28607,203599999.0
2005-09-13 03:25:00,2.2864,2.28675,2.28549,2.28584,176000000.0
2005-09-13 03:30:00,2.2859,2.28612,2.2845,2.28569,220700000.0
2005-09-13 03:35:00,2.28538,2.28586,2.285,2.28524,188600000.0
2005-09-13 03:40:00,2.28563,2.28641,2.28524,2.28633,231500000.0
2005-09-13 03:45:00,2.28627,2.28662,2.2854,2.28593,227700000.0
2005-09-13 03:50:00,2.2858,2.2868,2.28561,2.28618,159700000.0
2005-09-13 03:55:00,2.28607,2.28682,2.28554,2.28609,148800000.0
2005-09-13 04:00:00,2.28556,2.28692,2.28538,2.28633,221300000.0
2005-09-13 04:05:00,2.28648,2.28689,2.28584,2.28662,191900000.0
2005-09-13 04:10:00,2.2868,2.28716,2.28577,2.28645,169000000.0
2005-09-13 04:15:00,2.28615,2.28685,2.28587,2.28658,165600000.0
2005-09-13 04:20:00,2.28668,2.28704,2.28589,2.28593,199900000.0
2005-09-13 04:25:00,2.28613,2.28669,2.28567,2.286,145400000.0
2005-09-13 04:30:00,2.28602,2.28693,2.2856,2.28664,204100000.0
2005-09-13 04:35:00,2.28585,2.28691,2.28569,2.286,173100000.0
2005-09-13 04:40:00,2.28605,2.2865,2.2855,2.28593,203300000.0
2005-09-13 04:45:00,2.28586,2.2862,2.28513,2.28614,164500000.0
2005-09-13 04:50:00,2.28608,2.28702,2.28557,2.28628,177600000.0
2005-09-13 04:55:00,2.28658,2.28725,2.28588,2.28666,168500000.0
2005-09-13 05:00:00,2.28644,2.28696,2.28598,2.28682,210299999.0
2005-09-13 05:05:00,2.2865,2.28692,2.28567,2.28623,167400000.0
2005-09-13 05:10:00,2.28571,2.28705,2.28559,2.28617,178100000.0
2005-09-13 05:15:00,2.28615,2.28646,2.28562,2.28604,163800000.0
2005-09-13 05:20:00,2.28606,2.28742,2.28604,2.28736,168600000.0
2005-09-13 05:25:00,2.28739,2.28743,2.28651,2.28706,176600000.0
2005-09-13 05:30:00,2.28706,2.2875,2.28642,2.28716,223200001.0
2005-09-13 05:35:00,2.2873,2.28802,2.28708,2.28765,160200001.0
2005-09-13 05:40:00,2.28747,2.28806,2.28701,2.28765,168800000.0
2005-09-13 05:45:00,2.28794,2.28794,2.2872,2.28753,185599999.0
2005-09-13 05:50:00,2.28713,2.28819,2.28694,2.28756,210600000.0
2005-09-13 05:55:00,2.2873,2.28802,2.28656,2.28667,197900002.0
2005-09-13 06:00:00,2.28687,2.28795,2.28687,2.28763,194900000.0
2005-09-13 06:05:00,2.2877,2.28848,2.28716,2.28785,126400000.0
2005-09-13 06:10:00,2.28783,2.28879,2.28703,2.28711,189400000.0
2005-09-13 06:15:00,2.28734,2.28761,2.28628,2.28732,204200000.0
2005-09-13 06:20:00,2.2868,2.28734,2.2866,2.2869,147600000.0
2005-09-13 06:25:00,2.28664,2.28757,2.28638,2.28704,193800000.0
2005-09-13 06:30:00,2.28692,2.28745,2.28617,2.2865,177400000.0
2005-09-13 06:35:00,2.28685,2.28732,2.28611,2.28669,217800000.0
2005-09-13 06:40:00,2.28653,2.28686,2.28589,2.28626,168300000.0
2005-09-13 06:45:00,2.28634,2.28725,2.28605,2.28693,229300000.0
2005-09-13 06:50:00,2.2869,2.28726,2.28589,2.28636,225100000.0
2005-09-13 06:55:00,2.28659,2.28701,2.2861,2.28671,207200000.0
2005-09-13 07:00:00,2.28694,2.28712,2.28585,2.28595,257500000.0
2005-09-13 07:05:00,2.286,2.28678,2.28578,2.28647,205100000.0
2005-09-13 07:10:00,2.2864,2.28679,2.28576,2.28646,190400000.0
2005-09-13 07:15:00,2.28657,2.28689,2.28581,2.28628,206600000.0
2005-09-13 07:20:00,2.28583,2.28706,2.28579,2.28671,180800000.0
2005-09-13 07:25:00,2.28635,2.28743,2.28607,2.28607,254699999.0
2005-09-13 07:30:00,2.28677,2.28744,2.2863,2.28721,165200000.0
2005-09-13 07:35:00,2.28695,2.28794,2.28669,2.28794,180700000.0
2005-09-13 07:40:00,2.28743,2.28778,2.28651,2.28715,169400000.0
2005-09-13 07:45:00,2.2876,2.2876,2.28675,2.28727,185900000.0
2005-09-13 07:50:00,2.28704,2.28732,2.28634,2.2866,195100000.0
2005-09-13 07:55:00,2.28706,2.28844,2.28645,2.28799,181800000.0
2005-09-13 08:00:00,2.28855,2.28898,2.28785,2.28809,178500000.0
2005-09-13 08:05:00,2.28775,2.28936,2.28732,2.289,192500000.0
2005-09-13 08:10:00,2.2898,2.29001,2.28812,2.28894,163400000.0
2005-09-13 08:15:00,2.2891,2.28923,2.28793,2.28793,185500000.0
2005-09-13 08:20:00,2.2882,2.28845,2.28723,2.28768,178400001.0
2005-09-13 08:25:00,2.28765,2.28894,2.28753,2.28817,243899999.0
2005-09-13 08:30:00,2.28785,2.28881,2.28712,2.28758,197600000.0
2005-09-13 08:35:00,2.28779,2.28806,2.28682,2.287,154500000.0
2005-09-13 08:40:00,2.2875,2.28795,2.2867,2.28769,193000000.0
2005-09-13 08:45:00,2.28738,2.28786,2.28702,2.28744,244100000.0
2005-09-13 08:50:00,2.28753,2.28792,2.28664,2.28723,169700000.0
2005-09-13 08:55:00,2.28752,2.28752,2.28587,2.28616,179800000.0
2005-09-13 09:00:00,2.28622,2.2869,2.28587,2.2869,153900000.0
2005-09-13 09:05:00,2.28685,2.28794,2.28671,2.28774,157000000.0
2005-09-13 09:10:00,2.28785,2.28785,2.28647,2.28737,183300000.0
2005-09-13 09:15:00,2.28732,2.28782,2.28665,2.28703,137200000.0
2005-09-13 09:20:00,2.2876,2.28804,2.28682,2.28783,189100000.0
2005-09-13 09:25:00,2.28743,2.2881,2.28695,2.2881,174100000.0
2005-09-13 09:30:00,2.28773,2.28832,2.28719,2.28785,207100000.0
2005-09-13 09:35:00,2.28783,2.28875,2.28726,2.28857,214600000.0
2005-09-13 09:40:00,2.28867,2.28968,2.28796,2.2896,162500000.0
2005-09-13 09:45:00,2.28945,2.28968,2.28862,2.28873,213900000.0
2005-09-13 09:50:00,2.289,2.28939,2.28828,2.28828,207700000.0
2005-09-13 09:55:00,2.28862,2.2889,2.28731,2.28854,218400000.0
2005-09-13 10:00:00,2.28828,2.28928,2.2881,2.28871,188600000.0
2005-09-13 10:05:00,2.28915,2.29009,2.28829,2.28952,182500000.0
2005-09-13 10:10:00,2.28941,2.29026,2.28919,2.28974,234800000.0
2005-09-13 10:15:00,2.28978,2.29139,2.28948,2.29051,198300000.0
2005-09-13 10:20:00,2.29071,2.29147,2.29045,2.29111,187600000.0
2005-09-13 10:25:00,2.29068,2.29177,2.29055,2.29177,231600000.0
2005-09-13 10:30:00,2.29158,2.29246,2.291,2.29187,187300000.0
2005-09-13 10:35:00,2.29185,2.2931,2.29113,2.29306,184100000.0
2005-09-13 10:40:00,2.29354,2.29354,2.29219,2.29285,185900000.0
2005-09-13 10:45:00,2.29238,2.29313,2.29193,2.29313,172000000.0
2005-09-13 10:50:00,2.29234,2.2929,2.29147,2.29198,172600000.0
2005-09-13 10:55:00,2.29138,2.29309,2.29106,2.29198,227000000.0
2005-09-13 11:00:00,2.29221,2.29315,2.29159,2.29305,161700000.0
2005-09-13 11:05:00,2.29311,2.29317,2.2917,2.29252,179600000.0
2005-09-13 11:10:00,2.29215,2.29294,2.29156,2.2917,196300000.0
2005-09-13 11:15:00,2.29228,2.2927,2.29137,2.29207,189800000.0
2005-09-13 11:20:00,2.2917,2.29237,2.29137,2.29155,183599998.0
2005-09-13 11:25:00,2.29204,2.29232,2.29142,2.29173,202100001.0
2005-09-13 11:30:00,2.29194,2.29297,2.29146,2.29275,151900000.0
2005-09-13 11:35:00,2.2924,2.29351,2.29154,2.29213,195100001.0
2005-09-13 11:40:00,2.29221,2.29287,2.29183,2.29272,208100001.0
2005-09-13 11:45:00,2.29277,2.29317,2.2921,2.29306,180600001.0
2005-09-13 11:50:00,2.29342,2.29446,2.29287,2.29407,162500000.0
2005-09-13 11:55:00,2.2939,2.2975,2.29355,2.29748,213000000.0
2005-09-13 12:00:00,2.2981,2.29831,2.29595,2.29678,160300000.0
2005-09-13 12:05:00,2.29675,2.29723,2.29575,2.29705,231600000.0
2005-09-13 12:10:00,2.29735,2.29739,2.29547,2.29645,216300000.0
2005-09-13 12:15:00,2.29657,2.29668,2.29531,2.29613,197500000.0
2005-09-13 12:20:00,2.29625,2.29779,2.29568,2.29758,167000000.0
2005-09-13 12:25:00,2.298,2.2987,2.29711,2.29711,240500000.0
2005-09-13 12:30:00,2.29712,2.29771,2.29654,2.29735,213400001.0
2005-09-13 12:35:00,2.29786,2.2979,2.29625,2.29712,196300000.0
2005-09-13 12:40:00,2.29717,2.29736,2.29592,2.29705,225900000.0
2005-09-13 12:45:00,2.29708,2.29755,2.29641,2.29696,168600000.0
2005-09-13 12:50:00,2.29728,2.29779,2.29684,2.2976,194500000.0
2005-09-13 12:55:00,2.29767,2.29865,2.29728,2.29865,142200000.0
2005-09-13 13:00:00,2.29817,2.29848,2.29679,2.29731,202600000.0
2005-09-13 13:05:00,2.29772,2.29798,2.29682,2.29703,150200000.0
2005-09-13 13:10:00,2.29725,2.29751,2.29668,2.29718,197300000.0
2005-09-13 13:15:00,2.29648,2.29717,2.29569,2.29654,199599999.0
2005-09-13 13:20:00,2.29645,2.297,2.29578,2.29604,181600000.0
2005-09-13 13:25:00,2.29631,2.29699,2.29598,2.29667,187699999.0
2005-09-13 13:30:00,2.29719,2.29748,2.2964,2.29677,198699998.0
2005-09-13 13:35:00,2.29684,2.29764,2.29642,2.29714,214300001.0
2005-09-13 13:40:00,2.29722,2.29782,2.29647,2.29709,140100000.0
2005-09-13 13:45:00,2.29688,2.29708,2.29546,2.29612,182599999.0
2005-09-13 13:50:00,2.29612,2.29657,2.29479,2.29581,180700000.0
2005-09-13 13:55:00,2.29616,2.29628,2.29526,2.29612,206700000.0
2005-09-13 14:00:00,2.2963,2.29631,2.29527,2.29569,177700000.0
2005-09-13 14:05:00,2.29568,2.29725,2.29527,2.29611,159500001.0
2005-09-13 14:10:00,2.29567,2.29615,2.29475,2.29522,223899999.0
2005-09-13 14:15:00,2.295,2.29606,2.29438,2.29573,143700000.0
2005-09-13 14:20:00,2.29607,2.29635,2.2955,2.29586,157600000.0
2005-09-13 14:25:00,2.2963,2.29738,2.29505,2.29583,215200000.0
2005-09-13 14:30:00,2.29572,2.29844,2.29551,2.29826,214700000.0
2005-09-13 14:35:00,2.29787,2.29843,2.29516,2.29586,175200001.0
2005-09-13 14:40:00,2.29562,2.29702,2.29529,2.29699,174800000.0
2005-09-13 14:45:00,2.29674,2.29709,2.29599,2.29649,205900000.0
2005-09-13 14:50:00,2.29608,2.29658,2.2949,2.29607,208800000.0
2005-09-13 14:55:00,2.29605,2.2962,2.29496,2.29616,150800000.0
2005-09-13 15:00:00,2.29592,2.29648,2.29547,2.29589,224900000.0
2005-09-13 15:05:00,2.2958,2.29684,2.2957,2.29638,159700000.0
2005-09-13 15:10:00,2.29667,2.29685,2.29543,2.29683,160200000.0
2005-09-13 15:15:00,2.29675,2.29727,2.29625,2.29705,199200000.0
2005-09-13 15:20:00,2.29718,2.29769,2.29616,2.29696,150600000.0
2005-09-13 15:25:00,2.2974,2.29759,2.29594,2.2968,205300000.0
2005-09-13 15:30:00,2.29662,2.29752,2.29626,2.2969,194500000.0
2005-09-13 15:35:00,2.2961,2.29757,2.2961,2.29737,258100001.0
2005-09-13 15:40:00,2.29727,2.29791,2.29643,2.29718,200100000.0
2005-09-13 15:45:00,2.29737,2.29772,2.29625,2.29733,216399999.0
2005-09-13 15:50:00,2.29734,2.29756,2.2964,2.29727,190800000.0
2005-09-13 15:55:00,2.29658,2.29789,2.29643,2.29774,209300000.0
2005-09-13 16:00:00,2.29703,2.29803,2.29666,2.2974,216399999.0
2005-09-13 16:05:00,2.2974,2.29777,2.29617,2.29672,218100001.0
2005-09-13 16:10:00,2.2961,2.29773,2.29605,2.29724,229000002.0
2005-09-13 16:15:00,2.29746,2.29776,2.2965,2.29714,167500000.0
2005-09-13 16:20:00,2.2971,2.29795,2.2964,2.29686,195300000.0
2005-09-13 16:25:00,2.29695,2.29822,2.29652,2.29795,191800000.0
2005-09-13 16:30:00,2.29688,2.29782,2.2967,2.29701,165100000.0
2005-09-13 16:35:00,2.29746,2.29766,2.29619,2.29624,188600000.0
2005-09-13 16:40:00,2.29677,2.29716,2.29602,2.29627,128300000.0
2005-09-13 16:45:00,2.29647,2.29734,2.29604,2.29699,208100000.0
2005-09-13 16:50:00,2.29675,2.29773,2.29653,2.2972,172700000.0
2005-09-13 16:55:00,2.29738,2.29795,2.29665,2.29721,153900000.0
2005-09-13 17:00:00,2.29707,2.29718,2.29597,2.29671,178000000.0
2005-09-13 17:05:00,2.29665,2.29695,2.29574,2.29643,153600000.0
2005-09-13 17:10:00,2.29655,2.29717,2.2957,2.29691,201000000.0
2005-09-13 17:15:00,2.29665,2.29768,2.29636,2.29755,201400000.0
2005-09-13 17:20:00,2.29712,2.29776,2.2968,2.29719,209400000.0
2005-09-13 17:25:00,2.29721,2.29789,2.29668,2.29787,151700000.0
2005-09-13 17:30:00,2.2975,2.29924,2.29726,2.2987,182100000.0
2005-09-13 17:35:00,2.29828,2.30071,2.29764,2.30071,169100000.0
2005-09-13 17:40:00,2.30119,2.30119,2.29958,2.29977,168800000.0
2005-09-13 17:45:00,2.29963,2.30044,2.2992,2.30003,183100000.0
2005-09-13 17:50:00,2.30045,2.30076,2.29879,2.29912,195400001.0
2005-09-13 17:55:00,2.29925,2.29957,2.29817,2.29868,205799999.0
2005-09-13 18:00:00,2.29839,2.29998,2.29824,2.2999,1466400002.0
2005-09-13 18:05:00,2.29985,2.30002,2.29883,2.29923,1793499997.0
2005-09-13 18:10:00,2.29936,2.29954,2.29813,2.29913,1150800001.0
2005-09-13 18:15:00,2.29889,2.29923,2.29803,2.29861,1345400001.0
2005-09-13 18:20:00,2.29888,2.29946,2.29794,2.29906,1345899999.0
2005-09-13 18:25:00,2.29885,2.29905,2.29792,2.29861,1377399999.0
2005-09-13 18:30:00,2.29854,2.29891,2.2978,2.29809,1285299999.0
2005-09-13 18:35:00,2.29858,2.29943,2.29792,2.29921,603200000.0
2005-09-13 18:40:00,2.29933,2.30077,2.29884,2.30063,685700000.0
2005-09-13 18:45:00,2.30013,2.30059,2.29912,2.29946,276700000.0
2005-09-13 18:50:00,2.2993,2.29994,2.29835,2.29915,649400000.0
2005-09-13 18:55:00,2.29899,2.29922,2.29789,2.29866,602699999.0
2005-09-13 19:00:00,2.2984,2.29955,2.29814,2.29857,352900000.0
2005-09-13 19:05:00,2.29867,2.29915,2.29767,2.29843,803899999.0
2005-09-13 19:10:00,2.29813,2.29896,2.29753,2.29807,431100000.0
2005-09-13 19:15:00,2.29827,2.29889,2.29753,2.29852,404200000.0
2005-09-13 19:20:00,2.29848,2.29909,2.29787,2.29909,547100000.0
2005-09-13 19:25:00,2.29907,2.29961,2.29787,2.29848,493400000.0
2005-09-13 19:30:00,2.29828,2.29895,2.29772,2.29813,590099999.0
2005-09-13 19:35:00,2.29802,2.29871,2.29722,2.29781,376200000.0
2005-09-13 19:40:00,2.29774,2.29809,2.29685,2.29704,417200000.0
2005-09-13 19:45:00,2.2971,2.29818,2.29669,2.29718,333199999.0
2005-09-13 19:50:00,2.29752,2.29776,2.2963,2.29746,308100000.0
2005-09-13 19:55:00,2.29734,2.29767,2.29622,2.29706,515199999.0
2005-09-13 20:00:00,2.29707,2.29756,2.29625,2.29706,310999999.0
2005-09-13 20:05:00,2.29685,2.29744,2.29649,2.29699,259800000.0
2005-09-13 20:10:00,2.29697,2.29837,2.29653,2.29749,458100000.0
2005-09-13 20:15:00,2.29765,2.29806,2.29699,2.29791,640100000.0
2005-09-13 20:20:00,2.29772,2.29803,2.29686,2.29765,578300000.0
2005-09-13 20:25:00,2.29783,2.29847,2.29722,2.29805,875300000.0
2005-09-13 20:30:00,2.29811,2.2988,2.29771,2.29812,1043100001.0
2005-09-13 20:35:00,2.29816,2.29921,2.2977,2.29837,484000000.0
2005-09-13 20:40:00,2.29883,2.29896,2.29787,2.29802,668500001.0
2005-09-13 20:45:00,2.29798,2.29875,2.29755,2.29801,549700000.0
2005-09-13 20:50:00,2.2982,2.29862,2.29747,2.29834,773500001.0
2005-09-13 20:55:00,2.29848,2.29957,2.298,2.29935,1001700000.0
2005-09-13 21:00:00,2.29984,2.29984,2.29804,2.29866,762900000.0
2005-09-13 21:05:00,2.29857,2.29939,2.29802,2.29903,193400000.0
2005-09-13 21:10:00,2.29897,2.29921,2.29808,2.29895,583999999.0
2005-09-13 21:15:00,2.29903,2.29909,2.29788,2.29846,594600000.0
2005-09-13 21:20:00,2.29855,2.29898,2.2972,2.29817,786800000.0
2005-09-13 21:25:00,2.29793,2.29858,2.29713,2.29776,332000000.0
2005-09-13 21:30:00,2.29787,2.29938,2.29777,2.29912,420100000.0
2005-09-13 21:35:00,2.2986,2.2996,2.29849,2.299,297199999.0
2005-09-13 21:40:00,2.29915,2.29938,2.29808,2.29859,378000000.0
2005-09-13 21:45:00,2.29899,2.29923,2.29818,2.2987,351600000.0
2005-09-13 21:50:00,2.29905,2.29913,2.2981,2.29896,275000000.0
2005-09-13 21:55:00,2.29898,2.29913,2.29759,2.29854,337600000.0
2005-09-13 22:00:00,2.29781,2.29854,2.29734,2.29836,333599999.0
2005-09-13 22:05:00,2.29827,2.29844,2.29748,2.29748,185500000.0
2005-09-13 22:10:00,2.29826,2.29845,2.29718,2.29805,234500000.0
2005-09-13 22:15:00,2.29781,2.29931,2.29733,2.29851,358600000.0
2005-09-13 22:20:00,2.29838,2.2987,2.29752,2.29806,291300000.0
2005-09-13 22:25:00,2.29851,2.29851,2.29743,2.2981,297100000.0
2005-09-13 22:30:00,2.2982,2.2986,2.29723,2.29801,278400000.0
2005-09-13 22:35:00,2.29773,2.29823,2.29731,2.29776,207499999.0
2005-09-13 22:40:00,2.29806,2.2986,2.29754,2.29793,320500000.0
2005-09-13 22:45:00,2.29753,2.29864,2.29736,2.29808,353800000.0
2005-09-13 22:50:00,2.2981,2.29875,2.29745,2.29826,259000000.0
2005-09-13 22:55:00,2.29812,2.29876,2.29751,2.29803,217999999.0
2005-09-13 23:00:00,2.29778,2.29832,2.29725,2.29735,150100000.0
2005-09-13 23:05:00,2.29737,2.29883,2.29737,2.29839,189700000.0
2005-09-13 23:10:00,2.29795,2.2994,2.29792,2.29878,189700000.0
2005-09-13 23:15:00,2.29904,2.29904,2.298,2.29804,187400000.0
2005-09-13 23:20:00,2.29853,2.29894,2.29782,2.29834,199799999.0
2005-09-13 23:25:00,2.29838,2.29993,2.2979,2.2979,206500000.0
2005-09-13 23:30:00,2.29793,2.29813,2.29722,2.29768,210500000.0
2005-09-13 23:35:00,2.29757,2.29811,2.29683,2.29759,197800000.0
2005-09-13 23:40:00,2.29718,2.29739,2.29569,2.2968,172000001.0
2005-09-13 23:45:00,2.2966,2.29726,2.29638,2.29663,197100000.0
2005-09-13 23:50:00,2.29683,2.29798,2.29648,2.29711,195500000.0
2005-09-13 23:55:00,2.29703,2.2974,2.29622,2.29654,165600000.0
2005-09-14 00:00:00,2.29655,2.29716,2.29628,2.2966,157000000.0
2005-09-14 00:05:00,2.297,2.29795,2.29667,2.29712,167800000.0
2005-09-14 00:10:00,2.29683,2.298,2.29669,2.29673,205600001.0
2005-09-14 00:15:00,2.29667,2.29785,2.29658,2.29677,202100001.0
2005-09-14 00:20:00,2.29738,2.29793,2.29672,2.29697,178700000.0
2005-09-14 00:25:00,2.29665,2.29847,2.29665,2.29805,221400000.0
2005-09-14 00:30:00,2.29875,2.29875,2.29757,2.29833,202099999.0
2005-09-14 00:35:00,2.29845,2.29857,2.29721,2.29815,218199999.0
2005-09-14 00:40:00,2.29794,2.29817,2.29726,2.29799,147500000.0
2005-09-14 00:45:00,2.29779,2.29794,2.29583,2.29637,244400000.0
2005-09-14 00:50:00,2.29655,2.29662,2.29522,2.29619,164300000.0
2005-09-14 00:55:00,2.2959,2.29638,2.29528,2.29593,170100000.0
2005-09-14 01:00:00,2.29585,2.29621,2.29503,2.29601,196299999.0
2005-09-14 01:05:00,2.29587,2.29601,2.29472,2.29517,208100001.0
2005-09-14 01:10:00,2.29547,2.29605,2.29454,2.2954,168500000.0
2005-09-14 01:15:00,2.29525,2.29583,2.29355,2.29471,198300000.0
2005-09-14 01:20:00,2.29435,2.29569,2.29422,2.29516,178700000.0
2005-09-14 01:25:00,2.2953,2.29618,2.29477,2.29573,221600000.0
2005-09-14 01:30:00,2.29575,2.29585,2.2947,2.29558,182200000.0
2005-09-14 01:35:00,2.29572,2.29597,2.29485,2.29503,184000000.0
2005-09-14 01:40:00,2.29539,2.29612,2.29521,2.29555,194000000.0
2005-09-14 01:45:00,2.29548,2.29645,2.29504,2.29583,231199999.0
2005-09-14 01:50:00,2.2953,2.29584,2.29494,2.29531,194200002.0
2005-09-14 01:55:00,2.29576,2.29593,2.29438,2.29521,191600000.0
2005-09-14 02:00:00,2.29555,2.29583,2.29496,2.29533,166700000.0
2005-09-14 02:05:00,2.29522,2.29579,2.29494,2.29559,174000001.0
2005-09-14 02:10:00,2.29571,2.29636,2.29541,2.29565,175800000.0
2005-09-14 02:15:00,2.29539,2.29662,2.29539,2.29628,195800001.0
2005-09-14 02:20:00,2.29636,2.29647,2.29556,2.29581,135800000.0
2005-09-14 02:25:00,2.29576,2.29594,2.29505,2.2952,180900000.0
2005-09-14 02:30:00,2.29535,2.29602,2.29523,2.29538,154200000.0
2005-09-14 02:35:00,2.29574,2.29606,2.2951,2.29568,166400000.0
2005-09-14 02:40:00,2.29565,2.29611,2.29533,2.29579,170800000.0
2005-09-14 02:45:00,2.29582,2.296,2.29483,2.29489,174400000.0
2005-09-14 02:50:00,2.29542,2.29584,2.2947,2.29565,207400000.0
2005-09-14 02:55:00,2.2956,2.29625,2.29541,2.29618,191699999.0
2005-09-14 03:00:00,2.29602,2.29623,2.29518,2.29554,143200000.0
2005-09-14 03:05:00,2.29531,2.29589,2.29504,2.29535,181300000.0
2005-09-14 03:10:00,2.29542,2.29576,2.29454,2.29509,198700000.0
2005-09-14 03:15:00,2.2948,2.29586,2.29456,2.29542,220400000.0
2005-09-14 03:20:00,2.29569,2.29581,2.29487,2.29576,172300000.0
2005-09-14 03:25:00,2.29559,2.2978,2.29533,2.29755,176400000.0
2005-09-14 03:30:00,2.29762,2.29771,2.29613,2.29698,197600001.0
2005-09-14 03:35:00,2.2965,2.29726,2.29602,2.29678,194600000.0
2005-09-14 03:40:00,2.29647,2.2969,2.29579,2.29643,238400000.0
2005-09-14 03:45:00,2.29646,2.29707,2.29582,2.29631,220300000.0
2005-09-14 03:50:00,2.29648,2.2977,2.29615,2.29672,154000000.0
2005-09-14 03:55:00,2.29653,2.29842,2.29643,2.29738,141400000.0
2005-09-14 04:00:00,2.29683,2.29723,2.29592,2.2965,144700000.0
2005-09-14 04:05:00,2.29613,2.29654,2.29559,2.29636,196700000.0
2005-09-14 04:10:00,2.29636,2.29714,2.29593,2.29692,182500000.0
2005-09-14 04:15:00,2.29718,2.29723,2.29624,2.29656,258800000.0
2005-09-14 04:20:00,2.29653,2.29693,2.29608,2.29608,182300000.0
2005-09-14 04:25:00,2.29645,2.29723,2.29595,2.297,177900000.0
2005-09-14 04:30:00,2.2963,2.29694,2.29592,2.29657,207500001.0
2005-09-14 04:35:00,2.29662,2.29662,2.29537,2.29595,147700000.0
2005-09-14 04:40:00,2.29587,2.29683,2.29567,2.29633,201000000.0
2005-09-14 04:45:00,2.29594,2.29653,2.29534,2.29636,177100001.0
2005-09-14 04:50:00,2.29655,2.29675,2.2956,2.29643,195400000.0
2005-09-14 04:55:00,2.29651,2.29666,2.29559,2.29616,151300000.0
2005-09-14 05:00:00,2.29648,2.29756,2.29595,2.29632,181600000.0
2005-09-14 05:05:00,2.29628,2.29663,2.29544,2.29641,189600000.0
2005-09-14 05:10:00,2.29658,2.29703,2.29565,2.29647,188200000.0
2005-09-14 05:15:00,2.29654,2.29689,2.29585,2.29689,219800000.0
2005-09-14 05:20:00,2.29666,2.29714,2.29614,2.29657,219999999.0
2005-09-14 05:25:00,2.29658,2.29703,2.296,2.29695,195000000.0
2005-09-14 05:30:00,2.29725,2.29733,2.29614,2.29708,223000001.0
2005-09-14 05:35:00,2.29643,2.29715,2.29617,2.29668,210200000.0
2005-09-14 05:40:00,2.29621,2.297,2.29621,2.29699,180600000.0
2005-09-14 05:45:00,2.29724,2.29738,2.29646,2.29727,200000000.0
2005-09-14 05:50:00,2.29717,2.29727,2.29621,2.29724,158900000.0
2005-09-14 05:55:00,2.2974,2.29756,2.29667,2.29747,160200000.0
2005-09-14 06:00:00,2.29765,2.29799,2.2972,2.29799,127500000.0
2005-09-14 06:05:00,2.29755,2.29804,2.29675,2.29723,136700000.0
2005-09-14 06:10:00,2.29759,2.29767,2.29647,2.29689,236600000.0
2005-09-14 06:15:00,2.2972,2.2976,2.29618,2.29736,191900000.0
2005-09-14 06:20:00,2.29698,2.29745,2.29664,2.29722,185000000.0
2005-09-14 06:25:00,2.29715,2.29753,2.29651,2.29695,176800000.0
2005-09-14 06:30:00,2.29638,2.2974,2.29638,2.29694,179000000.0
2005-09-14 06:35:00,2.2963,2.29759,2.2963,2.29683,210100000.0
2005-09-14 06:40:00,2.29675,2.29746,2.29643,2.29742,225500000.0
2005-09-14 06:45:00,2.29727,2.29792,2.29689,2.2975,159600000.0
2005-09-14 06:50:00,2.29731,2.29788,2.29682,2.29745,164200000.0
2005-09-14 06:55:00,2.2977,2.29792,2.29703,2.29785,204800001.0
2005-09-14 07:00:00,2.29738,2.29783,2.29684,2.29697,159000000.0
2005-09-14 07:05:00,2.29727,2.2979,2.29722,2.29736,174199999.0
2005-09-14 07:10:00,2.29772,2.29854,2.29727,2.29754,178000000.0
2005-09-14 07:15:00,2.29745,2.29839,2.29707,2.29826,171800000.0
2005-09-14 07:20:00,2.29837,2.29856,2.29758,2.29807,185300000.0
2005-09-14 07:25:00,2.2979,2.29916,2.29775,2.29909,187600001.0
2005-09-14 07:30:00,2.29895,2.29926,2.29829,2.29895,162700000.0
2005-09-14 07:35:00,2.29828,2.29957,2.29761,2.29808,170400000.0
2005-09-14 07:40:00,2.29803,2.29902,2.29791,2.29829,200200001.0
2005-09-14 07:45:00,2.29779,2.29905,2.29765,2.29901,161000000.0
2005-09-14 07:50:00,2.29908,2.2995,2.29845,2.29924,239200000.0
2005-09-14 07:55:00,2.2995,2.29979,2.29811,2.29829,228200000.0
2005-09-14 08:00:00,2.29868,2.29956,2.29827,2.29902,196800000.0
2005-09-14 08:05:00,2.29906,2.29936,2.29794,2.29803,204599999.0
2005-09-14 08:10:00,2.29799,2.29847,2.2975,2.29787,211600000.0
2005-09-14 08:15:00,2.29813,2.29913,2.29695,2.29826,168900000.0
2005-09-14 08:20:00,2.29845,2.29987,2.29757,2.29911,151700000.0
2005-09-14 08:25:00,2.29896,2.29928,2.29805,2.29893,197600000.0
2005-09-14 08:30:00,2.29888,2.29931,2.29813,2.29828,177000000.0
2005-09-14 08:35:00,2.29826,2.29867,2.29789,2.2984,183900000.0
2005-09-14 08:40:00,2.29838,2.29888,2.29787,2.29825,156700000.0
2005-09-14 08:45:00,2.29808,2.29861,2.2978,2.29805,204100000.0
2005-09-14 08:50:00,2.2986,2.29895,2.29783,2.29895,198100000.0
2005-09-14 08:55:00,2.29924,2.29986,2.29807,2.29891,190600000.0
2005-09-14 09:00:00,2.2992,2.29945,2.29802,2.29862,179300000.0
2005-09-14 09:05:00,2.29897,2.29919,2.29824,2.29868,151600000.0
2005-09-14 09:10:00,2.29882,2.29946,2.29832,2.29924,198000001.0
2005-09-14 09:15:00,2.29932,2.30049,2.29874,2.29973,198500000.0
2005-09-14 09:20:00,2.30037,2.30048,2.29918,2.29988,214800000.0
2005-09-14 09:25:00,2.29936,2.29967,2.29856,2.29896,177400000.0
2005-09-14 09:30:00,2.29914,2.29924,2.29768,2.29823,213800000.0
2005-09-14 09:35:00,2.29852,2.29894,2.29699,2.29765,207800000.0
2005-09-14 09:40:00,2.29756,2.29792,2.29605,2.29688,204700000.0
2005-09-14 09:45:00,2.29689,2.29728,2.29638,2.29652,204600001.0
2005-09-14 09:50:00,2.29772,2.29811,2.29696,2.29766,185800000.0
2005-09-14 09:55:00,2.29825,2.29828,2.29682,2.29719,225700000.0
2005-09-14 10:00:00,2.29693,2.29735,2.29634,2.29701,201999998.0
2005-09-14 10:05:00,2.2962,2.29725,2.29552,2.2958,228099999.0
2005-09-14 10:10:00,2.29555,2.29656,2.29528,2.29613,176500000.0
2005-09-14 10:15:00,2.29642,2.29746,2.29584,2.29667,198600000.0
2005-09-14 10:20:00,2.29687,2.29715,2.29606,2.29691,167400000.0
2005-09-14 10:25:00,2.29654,2.29709,2.2958,2.29607,192900000.0
2005-09-14 10:30:00,2.29513,2.29773,2.29503,2.29705,208500000.0
2005-09-14 10:35:00,2.29711,2.29763,2.2964,2.29746,176200000.0
2005-09-14 10:40:00,2.29751,2.29751,2.29628,2.29658,165300000.0
2005-09-14 10:45:00,2.29661,2.29802,2.29647,2.29726,217000000.0
2005-09-14 10:50:00,2.29667,2.29729,2.29603,2.29651,219399998.0
2005-09-14 10:55:00,2.29625,2.29669,2.29545,2.29562,224900001.0
2005-09-14 11:00:00,2.29618,2.29622,2.29489,2.29501,244799999.0
2005-09-14 11:05:00,2.29539,2.29624,2.29478,2.29584,190100000.0
2005-09-14 11:10:00,2.29622,2.2967,2.29529,2.29585,196800000.0
2005-09-14 11:15:00,2.29597,2.29652,2.29467,2.29608,190300000.0
2005-09-14 11:20:00,2.29632,2.2969,2.29558,2.2957,180300000.0
2005-09-14 11:25:00,2.29548,2.2968,2.29531,2.29585,186600000.0
2005-09-14 11:30:00,2.29575,2.2964,2.29527,2.29616,189100000.0
2005-09-14 11:35:00,2.29598,2.29687,2.29536,2.29609,178500000.0
2005-09-14 11:40:00,2.29592,2.29656,2.29552,2.29656,209800000.0
2005-09-14 11:45:00,2.29667,2.29667,2.2952,2.29596,165200001.0
2005-09-14 11:50:00,2.29577,2.29634,2.29525,2.29588,171700000.0
2005-09-14 11:55:00,2.29617,2.29628,2.29505,2.29533,181200000.0
2005-09-14 12:00:00,2.29547,2.29624,2.29487,2.29585,182300000.0
2005-09-14 12:05:00,2.29555,2.29607,2.29514,2.29537,170900000.0
2005-09-14 12:10:00,2.29586,2.29624,2.29527,2.29561,186600000.0
2005-09-14 12:15:00,2.29594,2.29622,2.29512,2.29553,225800000.0
2005-09-14 12:20:00,2.29571,2.29639,2.29546,2.29551,164900000.0
2005-09-14 12:25:00,2.29603,2.29659,2.29506,2.29554,176300000.0
2005-09-14 12:30:00,2.29582,2.29678,2.29538,2.29663,172000000.0
2005-09-14 12:35:00,2.29629,2.29729,2.29588,2.29674,186899999.0
2005-09-14 12:40:00,2.29628,2.29707,2.29611,2.29681,252399998.0
2005-09-14 12:45:00,2.29636,2.29714,2.29619,2.29707,166700000.0
2005-09-14 12:50:00,2.29646,2.29779,2.29568,2.29607,211200000.0
2005-09-14 12:55:00,2.29629,2.29629,2.29519,2.29572,160600000.0
2005-09-14 13:00:00,2.29543,2.29602,2.29519,2.29587,180200000.0
2005-09-14 13:05:00,2.2955,2.29626,2.29526,2.29597,193400000.0
2005-09-14 13:10:00,2.29562,2.29622,2.29497,2.29595,169300000.0
2005-09-14 13:15:00,2.29573,2.29689,2.29562,2.29652,196600000.0
2005-09-14 13:20:00,2.29647,2.29836,2.29625,2.298,178100000.0
2005-09-14 13:25:00,2.29792,2.29802,2.29696,2.29712,145500000.0
2005-09-14 13:30:00,2.29714,2.29751,2.29652,2.2969,176400000.0
2005-09-14 13:35:00,2.2969,2.29726,2.29615,2.29676,193100000.0
2005-09-14 13:40:00,2.2971,2.29739,2.29629,2.29693,204600000.0
2005-09-14 13:45:00,2.2969,2.29711,2.29611,2.29611,179700000.0
2005-09-14 13:50:00,2.29614,2.29677,2.29556,2.29677,226200002.0
2005-09-14 13:55:00,2.2961,2.29662,2.29529,2.29625,206300000.0
2005-09-14 14:00:00,2.29622,2.29647,2.29542,2.2958,154900000.0
2005-09-14 14:05:00,2.29589,2.2963,2.29526,2.29597,187100000.0
2005-09-14 14:10:00,2.29597,2.29612,2.29503,2.29608,202400000.0
2005-09-14 14:15:00,2.29618,2.29649,2.29551,2.29568,145200000.0
2005-09-14 14:20:00,2.29592,2.29592,2.29446,2.29501,173700000.0
2005-09-14 14:25:00,2.29532,2.29573,2.2944,2.29501,165700000.0
2005-09-14 14:30:00,2.29555,2.29618,2.29377,2.29615,179699999.0
2005-09-14 14:35:00,2.29617,2.29774,2.29578,2.29736,174600000.0
2005-09-14 14:40:00,2.29815,2.29828,2.29629,2.29713,194400000.0
2005-09-14 14:45:00,2.29688,2.29782,2.29668,2.29777,196600000.0
2005-09-14 14:50:00,2.29793,2.29821,2.29713,2.29735,249000000.0
2005-09-14 14:55:00,2.29734,2.29773,2.2962,2.29663,194000000.0
2005-09-14 15:00:00,2.2964,2.2969,2.29593,2.2969,198000000.0
2005-09-14 15:05:00,2.29695,2.29756,2.2961,2.29634,220400000.0
2005-09-14 15:10:00,2.29632,2.29663,2.29557,2.2962,161600000.0
2005-09-14 15:15:00,2.29632,2.29667,2.29563,2.29616,208799999.0
2005-09-14 15:20:00,2.29598,2.29685,2.29558,2.29619,146300000.0
2005-09-14 15:25:00,2.2964,2.29738,2.29569,2.29649,206100000.0
2005-09-14 15:30:00,2.29632,2.29715,2.29604,2.29703,162600000.0
2005-09-14 15:35:00,2.29684,2.29738,2.29604,2.29698,204800000.0
2005-09-14 15:40:00,2.29658,2.29739,2.29609,2.29609,201300000.0
2005-09-14 15:45:00,2.29611,2.29653,2.29461,2.29499,217900000.0
2005-09-14 15:50:00,2.29515,2.29537,2.29423,2.29534,194500001.0
2005-09-14 15:55:00,2.29537,2.29567,2.29452,2.29549,165400000.0
2005-09-14 16:00:00,2.29533,2.2956,2.29393,2.29438,173500000.0
2005-09-14 16:05:00,2.29447,2.29464,2.29358,2.29377,225200000.0
2005-09-14 16:10:00,2.29348,2.29404,2.29258,2.29317,197700001.0
2005-09-14 16:15:00,2.29293,2.29355,2.29233,2.29299,161200000.0
2005-09-14 16:20:00,2.29318,2.29369,2.2926,2.29334,176100000.0
2005-09-14 16:25:00,2.29372,2.29372,2.29256,2.2931,183100000.0
2005-09-14 16:30:00,2.29297,2.29478,2.29261,2.29432,197800000.0
2005-09-14 16:35:00,2.29468,2.29578,2.29393,2.29543,211300000.0
2005-09-14 16:40:00,2.29545,2.29545,2.29392,2.29433,145500000.0
2005-09-14 16:45:00,2.29435,2.29517,2.29424,2.2949,198600000.0
2005-09-14 16:50:00,2.29438,2.2952,2.29396,2.29419,228500000.0
2005-09-14 16:55:00,2.29475,2.29512,2.29304,2.29322,151000001.0
2005-09-14 17:00:00,2.29326,2.29379,2.29263,2.29314,153900000.0
2005-09-14 17:05:00,2.29357,2.29555,2.29288,2.29532,182600000.0
2005-09-14 17:10:00,2.29535,2.29594,2.29393,2.29468,203199999.0
2005-09-14 17:15:00,2.29453,2.29514,2.29371,2.29445,148200000.0
2005-09-14 17:20:00,2.29453,2.29556,2.29377,2.29432,220700000.0
2005-09-14 17:25:00,2.29462,2.29463,2.29307,2.29385,193000000.0
2005-09-14 17:30:00,2.29378,2.29457,2.29347,2.29388,204400000.0
2005-09-14 17:35:00,2.29378,2.2946,2.29305,2.29374,182400000.0
2005-09-14 17:40:00,2.29445,2.29577,2.29437,2.2944,201800000.0
2005-09-14 17:45:00,2.29463,2.29566,2.29456,2.2954,168300000.0
2005-09-14 17:50:00,2.29527,2.29551,2.29455,2.29512,173800000.0
2005-09-14 17:55:00,2.29489,2.29523,2.294,2.29455,209600000.0
2005-09-14 18:00:00,2.2946,2.29515,2.29389,2.29438,1518499999.0
2005-09-14 18:05:00,2.29439,2.29535,2.29348,2.295,1940800000.0
2005-09-14 18:10:00,2.29517,2.29618,2.29451,2.29542,1102399999.0
2005-09-14 18:15:00,2.29552,2.2964,2.29483,2.296,1355899999.0
2005-09-14 18:20:00,2.29621,2.29652,2.29516,2.29532,1326999999.0
2005-09-14 18:25:00,2.29534,2.29651,2.29509,2.29605,1502900000.0
2005-09-14 18:30:00,2.29576,2.29601,2.29482,2.29567,1307199999.0
2005-09-14 18:35:00,2.29569,2.29596,2.29419,2.29467,560000000.0
2005-09-14 18:40:00,2.29474,2.29547,2.29413,2.29547,655999999.0
2005-09-14 18:45:00,2.29531,2.29556,2.29458,2.29496,293500000.0
2005-09-14 18:50:00,2.29559,2.29559,2.2939,2.29461,563700000.0
2005-09-14 18:55:00,2.2948,2.29552,2.29465,2.29524,711600000.0
2005-09-14 19:00:00,2.29494,2.29535,2.29413,2.29506,427299999.0
2005-09-14 19:05:00,2.29508,2.29508,2.29281,2.29405,764900000.0
2005-09-14 19:10:00,2.29432,2.29474,2.29337,2.2941,529600000.0
2005-09-14 19:15:00,2.2939,2.29433,2.29324,2.29398,427100000.0
2005-09-14 19:20:00,2.29413,2.29428,2.29313,2.29404,573800001.0
2005-09-14 19:25:00,2.29397,2.29415,2.2928,2.29334,534800000.0
2005-09-14 19:30:00,2.29333,2.29436,2.29323,2.29367,580300000.0
2005-09-14 19:35:00,2.29407,2.29434,2.293,2.29373,384700000.0
2005-09-14 19:40:00,2.2941,2.2941,2.29284,2.29362,434799999.0
2005-09-14 19:45:00,2.29374,2.29431,2.2929,2.29353,367799999.0
2005-09-14 19:50:00,2.2934,2.29392,2.2929,2.29378,327300000.0
2005-09-14 19:55:00,2.29364,2.29472,2.2934,2.29447,418800000.0
2005-09-14 20:00:00,2.29426,2.29551,2.29378,2.29545,230100000.0
2005-09-14 20:05:00,2.29522,2.29538,2.29424,2.29491,232500000.0
2005-09-14 20:10:00,2.29523,2.29576,2.2942,2.29467,492500000.0
2005-09-14 20:15:00,2.29475,2.29512,2.29371,2.295,625900000.0
2005-09-14 20:20:00,2.29486,2.29533,2.29418,2.29497,637599997.0
2005-09-14 20:25:00,2.29494,2.29552,2.29375,2.29473,779700001.0
2005-09-14 20:30:00,2.29466,2.29526,2.29367,2.29451,1084300001.0
2005-09-14 20:35:00,2.29471,2.29494,2.29402,2.29471,533299999.0
2005-09-14 20:40:00,2.29465,2.29508,2.29388,2.29421,656200000.0
2005-09-14 20:45:00,2.29421,2.29458,2.29302,2.29378,531400001.0
2005-09-14 20:50:00,2.29415,2.29467,2.29331,2.29393,745000001.0
2005-09-14 20:55:00,2.29345,2.29378,2.29259,2.29325,1060200001.0
2005-09-14 21:00:00,2.2932,2.29363,2.29225,2.29302,782500001.0
2005-09-14 21:05:00,2.293,2.29417,2.29288,2.29392,221500000.0
2005-09-14 21:10:00,2.29445,2.29472,2.2935,2.29438,521400000.0
2005-09-14 21:15:00,2.2941,2.29487,2.29372,2.29449,636600000.0
2005-09-14 21:20:00,2.29413,2.29471,2.29352,2.2939,716400000.0
2005-09-14 21:25:00,2.29364,2.29449,2.29334,2.29432,315500000.0
2005-09-14 21:30:00,2.29434,2.29438,2.29319,2.29319,506499998.0
2005-09-14 21:35:00,2.29343,2.29422,2.29305,2.29421,256000000.0
2005-09-14 21:40:00,2.29408,2.2944,2.29329,2.29412,375800000.0
2005-09-14 21:45:00,2.29421,2.29446,2.29323,2.29392,437500001.0
2005-09-14 21:50:00,2.29418,2.29428,2.29268,2.29289,297300000.0
2005-09-14 21:55:00,2.29328,2.29414,2.29312,2.29352,374800000.0
2005-09-14 22:00:00,2.29377,2.29436,2.29301,2.2938,372900001.0
2005-09-14 22:05:00,2.29352,2.29417,2.29324,2.2934,213900000.0
2005-09-14 22:10:00,2.29388,2.29436,2.29308,2.29394,209000000.0
2005-09-14 22:15:00,2.29383,2.29434,2.29324,2.29368,407400000.0
2005-09-14 22:20:00,2.29437,2.29447,2.29339,2.29417,327500000.0
2005-09-14 22:25:00,2.29432,2.29449,2.29368,2.2943,260900000.0
2005-09-14 22:30:00,2.29416,2.29454,2.29254,2.29344,305200000.0
2005-09-14 22:35:00,2.29352,2.2939,2.29285,2.2939,203700000.0
2005-09-14 22:40:00,2.29345,2.29394,2.29268,2.29334,323400000.0
2005-09-14 22:45:00,2.29324,2.29368,2.2924,2.2929,329800000.0
2005-09-14 22:50:00,2.29308,2.29345,2.29199,2.29287,295799999.0
2005-09-14 22:55:00,2.29305,2.29376,2.29229,2.29299,174700000.0
2005-09-14 23:00:00,2.29315,2.29353,2.29211,2.29311,197500000.0
2005-09-14 23:05:00,2.29323,2.29345,2.29256,2.29263,244000000.0
2005-09-14 23:10:00,2.29271,2.29391,2.29243,2.29269,150100000.0
2005-09-14 23:15:00,2.2926,2.29347,2.29246,2.29273,200900000.0
2005-09-14 23:20:00,2.29329,2.29343,2.29221,2.29221,208400000.0
2005-09-14 23:25:00,2.29233,2.2933,2.29181,2.29228,255100000.0
2005-09-14 23:30:00,2.2926,2.29302,2.29196,2.29247,156000000.0
2005-09-14 23:35:00,2.29193,2.29273,2.29114,2.2924,210400000.0
2005-09-14 23:40:00,2.29219,2.29245,2.29137,2.29183,109400000.0
2005-09-14 23:45:00,2.29237,2.29256,2.29154,2.29177,181900000.0
2005-09-14 23:50:00,2.29252,2.29252,2.29126,2.29188,165999999.0
2005-09-14 23:55:00,2.29209,2.29222,2.29132,2.29219,237800000.0
2005-09-15 00:00:00,2.29227,2.29299,2.2918,2.29262,183600000.0
2005-09-15 00:05:00,2.29263,2.29322,2.29168,2.29239,179500000.0
2005-09-15 00:10:00,2.29195,2.29267,2.29155,2.29207,175800001.0
2005-09-15 00:15:00,2.29186,2.29239,2.29157,2.29223,175900000.0
2005-09-15 00:20:00,2.29262,2.29276,2.29181,2.29257,189200000.0
2005-09-15 00:25:00,2.29201,2.2926,2.2916,2.29205,226300001.0
2005-09-15 00:30:00,2.29204,2.29324,2.29199,2.2924,205800002.0
2005-09-15 00:35:00,2.29283,2.29382,2.29248,2.29299,164100000.0
2005-09-15 00:40:00,2.29319,2.29398,2.2925,2.29361,215200000.0
2005-09-15 00:45:00,2.29299,2.29438,2.29297,2.29402,154700000.0
2005-09-15 00:50:00,2.2944,2.2944,2.29317,2.29347,192800000.0
2005-09-15 00:55:00,2.29376,2.29467,2.29345,2.29382,164100000.0
2005-09-15 01:00:00,2.29426,2.29426,2.29333,2.29409,149600000.0
2005-09-15 01:05:00,2.29455,2.29476,2.29323,2.29385,205400000.0
2005-09-15 01:10:00,2.29352,2.29406,2.2921,2.2928,218900001.0
2005-09-15 01:15:00,2.29384,2.29384,2.29226,2.2937,178400000.0
2005-09-15 01:20:00,2.29332,2.29364,2.29245,2.29287,205700000.0
2005-09-15 01:25:00,2.29364,2.29377,2.29164,2.29342,161000000.0
2005-09-15 01:30:00,2.29325,2.29384,2.29244,2.29343,243100000.0
2005-09-15 01:35:00,2.29333,2.2944,2.2927,2.29325,185900000.0
2005-09-15 01:40:00,2.29313,2.29385,2.29248,2.29311,191700000.0
2005-09-15 01:45:00,2.29327,2.2937,2.29271,2.2937,157699999.0
2005-09-15 01:50:00,2.29296,2.29377,2.29292,2.29316,173800000.0
2005-09-15 01:55:00,2.29323,2.29376,2.29256,2.29278,177600001.0
2005-09-15 02:00:00,2.29271,2.29454,2.29225,2.29423,238300001.0
2005-09-15 02:05:00,2.29413,2.29521,2.29387,2.29414,179600000.0
2005-09-15 02:10:00,2.29408,2.29502,2.29376,2.29467,173300000.0
2005-09-15 02:15:00,2.29482,2.29495,2.29426,2.29487,199500000.0
2005-09-15 02:20:00,2.29488,2.29559,2.29435,2.29535,166899999.0
2005-09-15 02:25:00,2.29511,2.29552,2.29434,2.29488,157800000.0
2005-09-15 02:30:00,2.29528,2.29542,2.29438,2.29457,164100000.0
2005-09-15 02:35:00,2.29447,2.29505,2.29374,2.2943,186299999.0
2005-09-15 02:40:00,2.29415,2.29481,2.29385,2.29462,171700000.0
2005-09-15 02:45:00,2.29495,2.29545,2.29418,2.29496,138900000.0
2005-09-15 02:50:00,2.2953,2.29551,2.29446,2.29495,181300000.0
2005-09-15 02:55:00,2.29457,2.29605,2.2942,2.29582,155100000.0
2005-09-15 03:00:00,2.29567,2.29619,2.29516,2.29618,211600000.0
2005-09-15 03:05:00,2.29542,2.29919,2.29503,2.29894,242900000.0
2005-09-15 03:10:00,2.29873,2.3002,2.29834,2.29969,183000000.0
2005-09-15 03:15:00,2.29948,2.29976,2.29835,2.29954,176700000.0
2005-09-15 03:20:00,2.29957,2.2998,2.29791,2.29861,196700000.0
2005-09-15 03:25:00,2.2983,2.29862,2.29734,2.29759,202100000.0
2005-09-15 03:30:00,2.29832,2.2988,2.29734,2.29808,222700001.0
2005-09-15 03:35:00,2.29854,2.29904,2.29777,2.29836,184800000.0
2005-09-15 03:40:00,2.29847,2.29882,2.2978,2.29807,176300001.0
2005-09-15 03:45:00,2.29769,2.29879,2.29749,2.29819,161600000.0
2005-09-15 03:50:00,2.29825,2.29861,2.29745,2.29799,176700000.0
2005-09-15 03:55:00,2.29764,2.29832,2.29727,2.29775,239300000.0
2005-09-15 04:00:00,2.29733,2.29819,2.29663,2.29761,211000000.0
2005-09-15 04:05:00,2.29732,2.29796,2.29677,2.2974,195099999.0
2005-09-15 04:10:00,2.29741,2.2981,2.29668,2.29745,194400000.0
2005-09-15 04:15:00,2.29732,2.29773,2.29643,2.2968,177100000.0
2005-09-15 04:20:00,2.2966,2.30003,2.29635,2.2997,216400001.0
2005-09-15 04:25:00,2.29987,2.29994,2.299,2.29929,163500000.0
2005-09-15 04:30:00,2.29905,2.30112,2.29884,2.30085,193700000.0
2005-09-15 04:35:00,2.30071,2.30101,2.29875,2.29902,209800000.0
2005-09-15 04:40:00,2.29889,2.29942,2.29807,2.29814,174499999.0
2005-09-15 04:45:00,2.29824,2.29885,2.29779,2.29816,188000000.0
2005-09-15 04:50:00,2.29775,2.29813,2.2969,2.29766,226600000.0
2005-09-15 04:55:00,2.29773,2.29812,2.29728,2.29809,179900000.0
2005-09-15 05:00:00,2.29713,2.2982,2.29689,2.29752,189900001.0
2005-09-15 05:05:00,2.29755,2.29848,2.29738,2.29773,200599998.0
2005-09-15 05:10:00,2.29804,2.2985,2.29752,2.29814,218000000.0
2005-09-15 05:15:00,2.2983,2.2987,2.29748,2.2987,213600000.0
2005-09-15 05:20:00,2.29863,2.29941,2.2983,2.29886,174900000.0
2005-09-15 05:25:00,2.29885,2.2993,2.29842,2.29889,209900000.0
2005-09-15 05:30:00,2.299,2.29952,2.29847,2.29907,181200000.0
2005-09-15 05:35:00,2.29922,2.29954,2.29833,2.29919,200800000.0
2005-09-15 05:40:00,2.29922,2.29929,2.29809,2.29854,196100000.0
2005-09-15 05:45:00,2.2981,2.2987,2.29761,2.29831,167300000.0
2005-09-15 05:50:00,2.29877,2.29877,2.29758,2.29838,211399999.0
2005-09-15 05:55:00,2.29774,2.29879,2.29748,2.29822,141500000.0
2005-09-15 06:00:00,2.2979,2.29893,2.29786,2.2987,207400000.0
2005-09-15 06:05:00,2.29877,2.2995,2.29833,2.29904,153700000.0
2005-09-15 06:10:00,2.2994,2.2994,2.29817,2.29862,179700000.0
2005-09-15 06:15:00,2.29877,2.29892,2.2979,2.29889,183000000.0
2005-09-15 06:20:00,2.2987,2.29902,2.29789,2.29847,206700000.0
2005-09-15 06:25:00,2.29854,2.29897,2.2975,2.29782,134200000.0
2005-09-15 06:30:00,2.29853,2.29903,2.29763,2.29863,183500000.0
2005-09-15 06:35:00,2.29863,2.29903,2.29777,2.2987,218900000.0
2005-09-15 06:40:00,2.2987,2.2999,2.29832,2.29842,239500000.0
2005-09-15 06:45:00,2.29847,2.29939,2.29843,2.2987,214799999.0
2005-09-15 06:50:00,2.29856,2.29936,2.2983,2.29845,192700000.0
2005-09-15 06:55:00,2.29866,2.299,2.2975,2.29822,216299999.0
2005-09-15 07:00:00,2.29895,2.29896,2.29797,2.29797,206000000.0
2005-09-15 07:05:00,2.29815,2.29889,2.29773,2.29889,165000000.0
2005-09-15 07:10:00,2.29889,2.29957,2.29798,2.29833,176600000.0
2005-09-15 07:15:00,2.29892,2.29894,2.29759,2.29805,164500000.0
2005-09-15 07:20:00,2.29783,2.29864,2.29754,2.29825,215000000.0
2005-09-15 07:25:00,2.29823,2.29881,2.29791,2.29874,187600000.0
2005-09-15 07:30:00,2.29866,2.29954,2.29814,2.29935,158100000.0
2005-09-15 07:35:00,2.29935,2.2994,2.29837,2.29915,152000000.0
2005-09-15 07:40:00,2.29893,2.29912,2.29821,2.29862,191300000.0
2005-09-15 07:45:00,2.29883,2.29916,2.29817,2.29873,201500000.0
2005-09-15 07:50:00,2.2989,2.29901,2.29784,2.29851,150600000.0
2005-09-15 07:55:00,2.2987,2.29893,2.29784,2.29872,216600000.0
2005-09-15 08:00:00,2.29905,2.29978,2.29842,2.29915,204800001.0
2005-09-15 08:05:00,2.29889,2.29963,2.29821,2.29922,168800000.0
2005-09-15 08:10:00,2.29929,2.29995,2.29851,2.2987,202600000.0
2005-09-15 08:15:00,2.29808,2.29905,2.29808,2.2986,197200000.0
2005-09-15 08:20:00,2.29821,2.29874,2.29764,2.29812,199700000.0
2005-09-15 08:25:00,2.298,2.29869,2.29779,2.29814,225200000.0
2005-09-15 08:30:00,2.2981,2.29842,2.29736,2.29747,194300001.0
2005-09-15 08:35:00,2.29776,2.29802,2.29683,2.29797,252399999.0
2005-09-15 08:40:00,2.29787,2.29798,2.29701,2.29711,168100000.0
2005-09-15 08:45:00,2.2966,2.29713,2.29598,2.29686,207000000.0
2005-09-15 08:50:00,2.29696,2.29824,2.29626,2.29818,151400000.0
2005-09-15 08:55:00,2.29845,2.29857,2.29637,2.29698,174200000.0
2005-09-15 09:00:00,2.2972,2.2973,2.2958,2.29621,218499999.0
2005-09-15 09:05:00,2.29624,2.29726,2.2958,2.29686,208300000.0
2005-09-15 09:10:00,2.29693,2.29754,2.29616,2.29686,219800000.0
2005-09-15 09:15:00,2.29661,2.29676,2.29541,2.2957,210099999.0
2005-09-15 09:20:00,2.29588,2.29746,2.29571,2.29709,174000000.0
2005-09-15 09:25:00,2.29693,2.29737,2.29614,2.29737,161000000.0
2005-09-15 09:30:00,2.29708,2.29729,2.29629,2.29662,189300000.0
2005-09-15 09:35:00,2.29697,2.29743,2.29626,2.29704,225200000.0
2005-09-15 09:40:00,2.29723,2.29736,2.29611,2.29617,221100000.0
2005-09-15 09:45:00,2.29635,2.29746,2.29605,2.29726,205200000.0
2005-09-15 09:50:00,2.2971,2.29815,2.29662,2.29797,216499999.0
2005-09-15 09:55:00,2.29817,2.29856,2.29741,2.2979,194800001.0
2005-09-15 10:00:00,2.2978,2.29829,2.29614,2.29614,154900000.0
2005-09-15 10:05:00,2.2961,2.29722,2.29605,2.29633,172799999.0
2005-09-15 10:10:00,2.29655,2.29745,2.29596,2.29654,187100000.0
2005-09-15 10:15:00,2.29685,2.29685,2.29452,2.29481,212800000.0
2005-09-15 10:20:00,2.29545,2.29579,2.29422,2.29501,179700000.0
2005-09-15 10:25:00,2.29505,2.29614,2.29451,2.29498,228800000.0
2005-09-15 10:30:00,2.29428,2.29459,2.29089,2.29132,196299999.0
2005-09-15 10:35:00,2.2914,2.29304,2.29082,2.29291,175100000.0
2005-09-15 10:40:00,2.29284,2.29301,2.29206,2.29235,167000000.0
2005-09-15 10:45:00,2.29285,2.29289,2.29031,2.29048,193100000.0
2005-09-15 10:50:00,2.29023,2.29176,2.28986,2.29054,198699999.0
2005-09-15 10:55:00,2.29077,2.29081,2.28869,2.28911,196100000.0
2005-09-15 11:00:00,2.28945,2.2896,2.28799,2.28838,185300000.0
2005-09-15 11:05:00,2.28765,2.28822,2.28719,2.2876,183200000.0
2005-09-15 11:10:00,2.28705,2.2882,2.28705,2.2878,217400000.0
2005-09-15 11:15:00,2.28759,2.28793,2.28678,2.287,170900000.0
2005-09-15 11:20:00,2.28698,2.28814,2.28682,2.2869,191100000.0
2005-09-15 11:25:00,2.28683,2.28765,2.28642,2.28655,198900000.0
2005-09-15 11:30:00,2.28662,2.28756,2.28553,2.28583,217200000.0
2005-09-15 11:35:00,2.2858,2.28727,2.28562,2.28684,205600000.0
2005-09-15 11:40:00,2.28636,2.28734,2.28549,2.28571,199300000.0
2005-09-15 11:45:00,2.28533,2.28703,2.28504,2.28681,167599999.0
2005-09-15 11:50:00,2.28664,2.28722,2.28629,2.28722,166800000.0
2005-09-15 11:55:00,2.28704,2.28713,2.28526,2.28526,173200000.0
2005-09-15 12:00:00,2.28508,2.28645,2.28508,2.28586,181400000.0
2005-09-15 12:05:00,2.2865,2.28692,2.28572,2.28598,200600001.0
2005-09-15 12:10:00,2.28604,2.28694,2.28575,2.28677,173000000.0
2005-09-15 12:15:00,2.28659,2.28804,2.28631,2.28793,212700000.0
2005-09-15 12:20:00,2.28765,2.28842,2.2871,2.28729,167800001.0
2005-09-15 12:25:00,2.28741,2.28792,2.28624,2.28631,197700000.0
2005-09-15 12:30:00,2.2867,2.28716,2.28591,2.287,216600000.0
2005-09-15 12:35:00,2.28717,2.28768,2.28643,2.28701,199500000.0
2005-09-15 12:40:00,2.28746,2.28787,2.2865,2.28742,250499999.0
2005-09-15 12:45:00,2.28745,2.2876,2.2863,2.28684,211000000.0
2005-09-15 12:50:00,2.28694,2.28743,2.28622,2.28662,253100001.0
2005-09-15 12:55:00,2.2869,2.28744,2.28573,2.28744,198600001.0
2005-09-15 13:00:00,2.2876,2.28762,2.28625,2.28664,212000000.0
2005-09-15 13:05:00,2.2867,2.28718,2.28571,2.28611,174200000.0
2005-09-15 13:10:00,2.28594,2.28625,2.28532,2.28583,203200000.0
2005-09-15 13:15:00,2.28588,2.28621,2.28467,2.28569,224200000.0
2005-09-15 13:20:00,2.28572,2.28681,2.28426,2.28529,182100000.0
2005-09-15 13:25:00,2.28545,2.2857,2.28435,2.28468,138700000.0
2005-09-15 13:30:00,2.28513,2.28563,2.28462,2.28503,211100000.0
2005-09-15 13:35:00,2.28513,2.28597,2.28438,2.28481,218200000.0
2005-09-15 13:40:00,2.28507,2.28543,2.28423,2.28472,196999998.0
2005-09-15 13:45:00,2.2847,2.28547,2.2842,2.28463,150000000.0
2005-09-15 13:50:00,2.28433,2.28504,2.28406,2.28466,225700000.0
2005-09-15 13:55:00,2.28452,2.28472,2.28376,2.28413,160400000.0
2005-09-15 14:00:00,2.2843,2.28518,2.28352,2.28518,164500001.0
2005-09-15 14:05:00,2.28563,2.28628,2.28524,2.28559,172400000.0
2005-09-15 14:10:00,2.28545,2.28655,2.28508,2.2864,219600000.0
2005-09-15 14:15:00,2.28637,2.28753,2.28548,2.28734,172400000.0
2005-09-15 14:20:00,2.28799,2.28904,2.28712,2.28881,178900000.0
2005-09-15 14:25:00,2.28822,2.28938,2.2874,2.28938,201800000.0
2005-09-15 14:30:00,2.28935,2.291,2.28873,2.29086,187200000.0
2005-09-15 14:35:00,2.29088,2.29168,2.29035,2.29168,169500000.0
2005-09-15 14:40:00,2.29168,2.29206,2.29036,2.2911,155400000.0
2005-09-15 14:45:00,2.29047,2.29104,2.28981,2.29046,163000000.0
2005-09-15 14:50:00,2.29076,2.29111,2.2903,2.2906,215700000.0
2005-09-15 14:55:00,2.28996,2.29037,2.2888,2.29008,172400000.0
2005-09-15 15:00:00,2.29038,2.29072,2.28921,2.29007,192800000.0
2005-09-15 15:05:00,2.28996,2.29068,2.28964,2.29034,164800000.0
2005-09-15 15:10:00,2.2902,2.29073,2.28936,2.29073,155300000.0
2005-09-15 15:15:00,2.29078,2.29132,2.29025,2.2907,213200000.0
2005-09-15 15:20:00,2.29031,2.29071,2.28847,2.28853,179100000.0
2005-09-15 15:25:00,2.28874,2.28971,2.28833,2.28949,208699998.0
2005-09-15 15:30:00,2.28952,2.29065,2.28916,2.28969,191700000.0
2005-09-15 15:35:00,2.28946,2.29027,2.28896,2.28998,240300001.0
2005-09-15 15:40:00,2.29024,2.29096,2.28936,2.2895,209500000.0
2005-09-15 15:45:00,2.2896,2.28987,2.28852,2.289,233100000.0
2005-09-15 15:50:00,2.28883,2.2893,2.28758,2.28912,178399999.0
2005-09-15 15:55:00,2.28957,2.29021,2.28882,2.28987,171300000.0
2005-09-15 16:00:00,2.2898,2.29035,2.28916,2.28971,221200000.0
2005-09-15 16:05:00,2.29008,2.2901,2.28878,2.2901,159000000.0
2005-09-15 16:10:00,2.29009,2.29015,2.28902,2.28906,213000001.0
2005-09-15 16:15:00,2.28848,2.29042,2.28848,2.28974,151400000.0
2005-09-15 16:20:00,2.29027,2.2905,2.2895,2.29017,172500000.0
2005-09-15 16:25:00,2.29069,2.29074,2.28997,2.29052,174200000.0
2005-09-15 16:30:00,2.2905,2.29103,2.2897,2.29103,224399998.0
2005-09-15 16:35:00,2.29082,2.29155,2.29005,2.29005,193100000.0
2005-09-15 16:40:00,2.29055,2.29055,2.28937,2.28978,174500000.0
2005-09-15 16:45:00,2.28979,2.28993,2.2874,2.28799,223900001.0
2005-09-15 16:50:00,2.28812,2.28815,2.28672,2.28779,219699999.0
2005-09-15 16:55:00,2.28763,2.28819,2.2864,2.28672,165700000.0
2005-09-15 17:00:00,2.28695,2.2873,2.2863,2.28671,220200000.0
2005-09-15 17:05:00,2.28646,2.28772,2.28616,2.28707,171700000.0
2005-09-15 17:10:00,2.28754,2.28758,2.28644,2.2874,200100000.0
2005-09-15 17:15:00,2.2875,2.28761,2.28641,2.28706,151600000.0
2005-09-15 17:20:00,2.28707,2.28788,2.28641,2.2875,192600000.0
2005-09-15 17:25:00,2.2876,2.28794,2.28657,2.28731,193400000.0
2005-09-15 17:30:00,2.28765,2.28826,2.28691,2.28729,172900000.0
2005-09-15 17:35:00,2.2874,2.288,2.28703,2.28737,190400000.0
2005-09-15 17:40:00,2.28805,2.2882,2.28724,2.28776,197200000.0
2005-09-15 17:45:00,2.28796,2.28874,2.28772,2.28856,186800000.0
2005-09-15 17:50:00,2.28814,2.28931,2.28802,2.28916,192800000.0
2005-09-15 17:55:00,2.28882,2.28998,2.28852,2.28966,189400000.0
2005-09-15 18:00:00,2.28943,2.29008,2.28774,2.28854,1429700001.0
2005-09-15 18:05:00,2.28869,2.28882,2.28696,2.28775,1858099999.0
2005-09-15 18:10:00,2.28791,2.28943,2.28761,2.28806,1178899998.0
2005-09-15 18:15:00,2.28822,2.28895,2.28731,2.28834,1344000001.0
2005-09-15 18:20:00,2.28833,2.28866,2.28671,2.28804,1339299999.0
2005-09-15 18:25:00,2.2883,2.2883,2.28688,2.2878,1463500002.0
2005-09-15 18:30:00,2.28823,2.2887,2.28734,2.28858,1196900000.0
2005-09-15 18:35:00,2.28851,2.28909,2.28742,2.28871,629799999.0
2005-09-15 18:40:00,2.28855,2.28944,2.28813,2.28863,703900000.0
2005-09-15 18:45:00,2.28905,2.28934,2.28829,2.28877,259600000.0
2005-09-15 18:50:00,2.28848,2.28923,2.28797,2.28886,652000000.0
2005-09-15 18:55:00,2.28881,2.28915,2.28826,2.28915,708800001.0
2005-09-15 19:00:00,2.28895,2.28975,2.28835,2.28918,389700000.0
2005-09-15 19:05:00,2.28939,2.28983,2.28839,2.28868,813099998.0
2005-09-15 19:10:00,2.28937,2.2895,2.28837,2.28915,449300000.0
2005-09-15 19:15:00,2.28906,2.28945,2.28774,2.28867,389800000.0
2005-09-15 19:20:00,2.28882,2.2891,2.28769,2.28852,475000000.0
2005-09-15 19:25:00,2.28823,2.28845,2.28735,2.28745,519499999.0
2005-09-15 19:30:00,2.2881,2.2884,2.28676,2.28825,566999999.0
2005-09-15 19:35:00,2.28831,2.28896,2.28773,2.28837,393499999.0
2005-09-15 19:40:00,2.28805,2.28923,2.28756,2.28842,403100000.0
2005-09-15 19:45:00,2.28805,2.2891,2.28783,2.28896,343400000.0
2005-09-15 19:50:00,2.2891,2.29009,2.28859,2.28937,299700000.0
2005-09-15 19:55:00,2.28933,2.28965,2.28837,2.28911,518999999.0
2005-09-15 20:00:00,2.28858,2.2894,2.28815,2.28841,267800000.0
2005-09-15 20:05:00,2.28915,2.28973,2.28847,2.28888,256700000.0
2005-09-15 20:10:00,2.28888,2.28945,2.28775,2.28897,561700001.0
2005-09-15 20:15:00,2.28918,2.28947,2.28805,2.2888,587000000.0
2005-09-15 20:20:00,2.28938,2.28941,2.28744,2.28818,535700000.0
2005-09-15 20:25:00,2.28825,2.28937,2.28806,2.28895,809800001.0
2005-09-15 20:30:00,2.28891,2.28919,2.28778,2.28814,1033900000.0
2005-09-15 20:35:00,2.2882,2.2887,2.28735,2.2877,580800000.0
2005-09-15 20:40:00,2.28821,2.28877,2.28749,2.28845,702500000.0
2005-09-15 20:45:00,2.28833,2.28844,2.28741,2.28788,617599998.0
2005-09-15 20:50:00,2.28793,2.28853,2.2869,2.28759,773200001.0
2005-09-15 20:55:00,2.28757,2.2889,2.28664,2.28879,1065300000.0
2005-09-15 21:00:00,2.28908,2.28931,2.28766,2.28855,839900000.0
2005-09-15 21:05:00,2.28829,2.28847,2.2875,2.28778,229600000.0
2005-09-15 21:10:00,2.28799,2.28807,2.28672,2.2876,582000000.0
2005-09-15 21:15:00,2.28768,2.28773,2.28587,2.28712,644399999.0
2005-09-15 21:20:00,2.28768,2.28783,2.28672,2.28742,799599999.0
2005-09-15 21:25:00,2.28719,2.28864,2.2869,2.28768,282200000.0
2005-09-15 21:30:00,2.28765,2.28817,2.28668,2.28717,475399999.0
2005-09-15 21:35:00,2.28715,2.28793,2.28679,2.28768,231000000.0
2005-09-15 21:40:00,2.28792,2.28841,2.28694,2.2871,369300000.0
2005-09-15 21:45:00,2.28739,2.28797,2.28666,2.28741,379100000.0
2005-09-15 21:50:00,2.28727,2.28756,2.28627,2.28663,274900000.0
2005-09-15 21:55:00,2.28654,2.28682,2.28569,2.28626,396700001.0
2005-09-15 22:00:00,2.28607,2.28723,2.2855,2.28699,344400000.0
2005-09-15 22:05:00,2.28675,2.2875,2.28598,2.28714,204500000.0
2005-09-15 22:10:00,2.28688,2.28894,2.28688,2.28892,230999999.0
2005-09-15 22:15:00,2.28845,2.28881,2.28735,2.28814,397800001.0
2005-09-15 22:20:00,2.28795,2.28858,2.28748,2.28825,290900000.0
2005-09-15 22:25:00,2.28843,2.289,2.28761,2.28849,299700000.0
2005-09-15 22:30:00,2.28848,2.28891,2.28794,2.28825,294300000.0
2005-09-15 22:35:00,2.28815,2.28878,2.28805,2.28875,177000000.0
2005-09-15 22:40:00,2.28857,2.28903,2.28823,2.28853,318300000.0
2005-09-15 22:45:00,2.28854,2.28932,2.28836,2.2892,347800000.0
2005-09-15 22:50:00,2.28918,2.2894,2.28846,2.28928,220500001.0
2005-09-15 22:55:00,2.28933,2.28949,2.28846,2.28871,195800000.0
2005-09-15 23:00:00,2.28863,2.2898,2.28852,2.28979,181300000.0
2005-09-15 23:05:00,2.28951,2.28975,2.28862,2.28939,183900000.0
2005-09-15 23:10:00,2.28857,2.2897,2.28851,2.28916,200500000.0
2005-09-15 23:15:00,2.28949,2.28989,2.28881,2.28989,177200000.0
2005-09-15 23:20:00,2.28901,2.28942,2.28833,2.28922,148000000.0
2005-09-15 23:25:00,2.28919,2.28954,2.28839,2.28856,225200000.0
2005-09-15 23:30:00,2.28887,2.28901,2.28763,2.28789,208900000.0
2005-09-15 23:35:00,2.28813,2.28902,2.28764,2.28879,177000001.0
2005-09-15 23:40:00,2.28831,2.28864,2.28766,2.28813,148000000.0
2005-09-15 23:45:00,2.28802,2.28861,2.28761,2.28806,217500000.0
2005-09-15 23:50:00,2.28862,2.28862,2.28748,2.28808,199700000.0
2005-09-15 23:55:00,2.28819,2.28884,2.28794,2.28884,170500000.0
2005-09-16 00:00:00,2.28852,2.28897,2.28788,2.28867,199100000.0
2005-09-16 00:05:00,2.28852,2.2891,2.28837,2.28882,189800000.0
2005-09-16 00:10:00,2.28909,2.2894,2.28845,2.28878,169000000.0
2005-09-16 00:15:00,2.28862,2.28899,2.28799,2.28814,212200000.0
2005-09-16 00:20:00,2.28873,2.28896,2.288,2.28825,248700000.0
2005-09-16 00:25:00,2.2879,2.28891,2.2879,2.28854,214200000.0
2005-09-16 00:30:00,2.28833,2.28845,2.28722,2.28751,196500000.0
2005-09-16 00:35:00,2.28753,2.28803,2.2867,2.28795,166800001.0
2005-09-16 00:40:00,2.28774,2.28833,2.28759,2.28828,209100000.0
2005-09-16 00:45:00,2.28813,2.2887,2.28761,2.28811,179600000.0
2005-09-16 00:50:00,2.28796,2.28837,2.28717,2.288,187500000.0
2005-09-16 00:55:00,2.28766,2.28826,2.28751,2.28822,157600000.0
2005-09-16 01:00:00,2.28827,2.2887,2.28762,2.28816,184000000.0
2005-09-16 01:05:00,2.28789,2.28882,2.28786,2.28835,171700000.0
2005-09-16 01:10:00,2.28845,2.28858,2.28682,2.28682,207300000.0
2005-09-16 01:15:00,2.28779,2.28804,2.28692,2.28757,176500000.0
2005-09-16 01:20:00,2.28773,2.2878,2.287,2.28735,173000000.0
2005-09-16 01:25:00,2.28721,2.28827,2.28691,2.28827,254300000.0
2005-09-16 01:30:00,2.28825,2.2889,2.28766,2.28835,195900000.0
2005-09-16 01:35:00,2.2887,2.28874,2.2874,2.28804,169100000.0
2005-09-16 01:40:00,2.2883,2.28885,2.28779,2.28813,176100000.0
2005-09-16 01:45:00,2.28801,2.28976,2.28775,2.28941,208399999.0
2005-09-16 01:50:00,2.28973,2.29083,2.28929,2.29018,212000001.0
2005-09-16 01:55:00,2.28982,2.28983,2.28812,2.28943,188700000.0
2005-09-16 02:00:00,2.28931,2.28964,2.28869,2.28913,150200000.0
2005-09-16 02:05:00,2.28954,2.2896,2.28825,2.28849,186700000.0
2005-09-16 02:10:00,2.2887,2.28941,2.28825,2.28901,178000000.0
2005-09-16 02:15:00,2.28905,2.28956,2.28847,2.28854,178700000.0
2005-09-16 02:20:00,2.28863,2.28923,2.28847,2.28908,152100000.0
2005-09-16 02:25:00,2.28901,2.28949,2.28833,2.28894,192099999.0
2005-09-16 02:30:00,2.28901,2.28961,2.28814,2.28843,195800000.0
2005-09-16 02:35:00,2.28838,2.2892,2.28818,2.28852,177800000.0
2005-09-16 02:40:00,2.28819,2.28918,2.28774,2.28906,176200000.0
2005-09-16 02:45:00,2.28875,2.28955,2.28803,2.28951,188900000.0
2005-09-16 02:50:00,2.28936,2.29022,2.28862,2.28896,153699999.0
2005-09-16 02:55:00,2.2887,2.28908,2.28783,2.28839,155600000.0
2005-09-16 03:00:00,2.28831,2.28886,2.28783,2.2884,174100000.0
2005-09-16 03:05:00,2.28821,2.28901,2.2881,2.28817,171900000.0
2005-09-16 03:10:00,2.28885,2.28912,2.28802,2.28834,192300001.0
2005-09-16 03:15:00,2.28858,2.28897,2.28821,2.28827,159000000.0
2005-09-16 03:20:00,2.28869,2.28886,2.28749,2.28806,200400000.0
2005-09-16 03:25:00,2.28832,2.28838,2.28706,2.28734,166400000.0
2005-09-16 03:30:00,2.2869,2.28769,2.28647,2.28705,190100000.0
2005-09-16 03:35:00,2.28672,2.28689,2.28572,2.28608,201000000.0
2005-09-16 03:40:00,2.28571,2.28677,2.28558,2.28625,217300000.0
2005-09-16 03:45:00,2.28595,2.28673,2.28569,2.28569,205099999.0
2005-09-16 03:50:00,2.28603,2.28686,2.28568,2.28592,172600001.0
2005-09-16 03:55:00,2.28608,2.28664,2.28582,2.2861,148300000.0
2005-09-16 04:00:00,2.28586,2.28649,2.28562,2.28612,164800000.0
2005-09-16 04:05:00,2.28601,2.28667,2.2858,2.28585,164500000.0
2005-09-16 04:10:00,2.28572,2.28643,2.28463,2.28525,178000001.0
2005-09-16 04:15:00,2.28507,2.28589,2.28493,2.28523,156100000.0
2005-09-16 04:20:00,2.28559,2.28644,2.28508,2.28518,179800000.0
2005-09-16 04:25:00,2.28565,2.28615,2.28518,2.28564,182200000.0
2005-09-16 04:30:00,2.28593,2.28632,2.28516,2.28527,197300000.0
2005-09-16 04:35:00,2.2854,2.28631,2.28504,2.28602,191300000.0
2005-09-16 04:40:00,2.28558,2.28614,2.28517,2.28537,165300000.0
2005-09-16 04:45:00,2.2855,2.28593,2.28497,2.28557,174800000.0
2005-09-16 04:50:00,2.28538,2.2861,2.28504,2.28555,196500001.0
2005-09-16 04:55:00,2.28564,2.28641,2.28544,2.28582,172200000.0
2005-09-16 05:00:00,2.28592,2.28613,2.2852,2.28551,174499998.0
2005-09-16 05:05:00,2.28514,2.2862,2.28514,2.28593,220900000.0
2005-09-16 05:10:00,2.28615,2.28626,2.28554,2.28601,175700000.0
2005-09-16 05:15:00,2.28645,2.28649,2.28562,2.28643,206000000.0
2005-09-16 05:20:00,2.28576,2.28623,2.28494,2.28582,178000000.0
2005-09-16 05:25:00,2.28585,2.28615,2.28525,2.28582,177400000.0
2005-09-16 05:30:00,2.28571,2.28674,2.28547,2.28674,190400000.0
2005-09-16 05:35:00,2.28662,2.28703,2.2861,2.28674,197099999.0
2005-09-16 05:40:00,2.28635,2.28697,2.28605,2.2863,152600000.0
2005-09-16 05:45:00,2.28618,2.28667,2.28555,2.28572,198100000.0
2005-09-16 05:50:00,2.28572,2.28661,2.28564,2.28587,148600000.0
2005-09-16 05:55:00,2.28594,2.28675,2.2856,2.28639,187800000.0
2005-09-16 06:00:00,2.28605,2.2871,2.28558,2.28682,146000000.0
2005-09-16 06:05:00,2.28655,2.28713,2.28633,2.28651,193000000.0
2005-09-16 06:10:00,2.28679,2.28701,2.28488,2.28512,182800000.0
2005-09-16 06:15:00,2.28533,2.28751,2.28508,2.2872,183900000.0
2005-09-16 06:20:00,2.28767,2.28819,2.28697,2.28764,172200000.0
2005-09-16 06:25:00,2.28733,2.28937,2.28721,2.28866,211900000.0
2005-09-16 06:30:00,2.28836,2.28974,2.28727,2.28763,200000000.0
2005-09-16 06:35:00,2.28758,2.2879,2.28486,2.28573,213600000.0
2005-09-16 06:40:00,2.28567,2.28667,2.28507,2.28667,195500000.0
2005-09-16 06:45:00,2.2863,2.2866,2.28461,2.28518,230400000.0
2005-09-16 06:50:00,2.28597,2.28598,2.28489,2.28512,189899999.0
2005-09-16 06:55:00,2.2853,2.28595,2.28508,2.28565,229299999.0
2005-09-16 07:00:00,2.28555,2.28607,2.28506,2.28519,211000000.0
2005-09-16 07:05:00,2.28534,2.28572,2.28471,2.28516,176800000.0
2005-09-16 07:10:00,2.28487,2.28621,2.28463,2.28531,181499999.0
2005-09-16 07:15:00,2.28601,2.28635,2.2853,2.2853,174600000.0
2005-09-16 07:20:00,2.28547,2.28577,2.28481,2.28508,212300001.0
2005-09-16 07:25:00,2.28527,2.286,2.28501,2.28525,203399999.0
2005-09-16 07:30:00,2.28552,2.28621,2.28507,2.28517,170900000.0
2005-09-16 07:35:00,2.28542,2.28614,2.28457,2.28614,179500000.0
2005-09-16 07:40:00,2.28608,2.28634,2.2851,2.28604,180000000.0
2005-09-16 07:45:00,2.286,2.28717,2.2857,2.28671,192800000.0
2005-09-16 07:50:00,2.28651,2.28772,2.28638,2.28654,163500000.0
2005-09-16 07:55:00,2.28704,2.28704,2.28537,2.28578,213500001.0
2005-09-16 08:00:00,2.28623,2.28665,2.28543,2.28656,245099999.0
2005-09-16 08:05:00,2.28638,2.28739,2.28515,2.28517,218200000.0
2005-09-16 08:10:00,2.28473,2.28516,2.28376,2.28479,182300000.0
2005-09-16 08:15:00,2.28453,2.28567,2.28453,2.28532,196000000.0
2005-09-16 08:20:00,2.28513,2.2855,2.28407,2.28474,172500000.0
2005-09-16 08:25:00,2.28497,2.28497,2.28398,2.28436,187000000.0
2005-09-16 08:30:00,2.28419,2.28453,2.28298,2.28337,239700000.0
2005-09-16 08:35:00,2.2837,2.28404,2.2826,2.28347,195900000.0
2005-09-16 08:40:00,2.28265,2.28414,2.28265,2.28343,199100000.0
2005-09-16 08:45:00,2.28343,2.2841,2.28272,2.28391,186700000.0
2005-09-16 08:50:00,2.28399,2.28492,2.28368,2.28376,167400000.0
2005-09-16 08:55:00,2.28409,2.28512,2.28381,2.28493,186500000.0
2005-09-16 09:00:00,2.28494,2.28606,2.28447,2.28549,184800000.0
2005-09-16 09:05:00,2.28556,2.287,2.28537,2.28604,195500000.0
2005-09-16 09:10:00,2.28665,2.28707,2.28565,2.28687,181600000.0
2005-09-16 09:15:00,2.2862,2.2876,2.28598,2.28682,171399999.0
2005-09-16 09:20:00,2.28661,2.28756,2.28646,2.28716,186100000.0
2005-09-16 09:25:00,2.28677,2.28724,2.28605,2.28661,189100000.0
2005-09-16 09:30:00,2.28666,2.28809,2.28576,2.28657,209400000.0
2005-09-16 09:35:00,2.28684,2.28702,2.28592,2.28627,191700000.0
2005-09-16 09:40:00,2.28608,2.28642,2.28534,2.28605,194000000.0
2005-09-16 09:45:00,2.28604,2.28721,2.28554,2.2866,174699998.0
2005-09-16 09:50:00,2.28631,2.28728,2.28574,2.28669,205800000.0
2005-09-16 09:55:00,2.28692,2.28741,2.28583,2.28714,173300001.0
2005-09-16 10:00:00,2.28694,2.28758,2.28615,2.28673,162500000.0
2005-09-16 10:05:00,2.28673,2.28778,2.28667,2.28768,225800000.0
2005-09-16 10:10:00,2.2878,2.28823,2.28664,2.28783,202100000.0
2005-09-16 10:15:00,2.28811,2.2886,2.28736,2.28754,186700000.0
2005-09-16 10:20:00,2.28782,2.28844,2.28742,2.28817,170300000.0
2005-09-16 10:25:00,2.28781,2.28846,2.28753,2.28844,193700000.0
2005-09-16 10:30:00,2.28794,2.28851,2.28753,2.28831,243400000.0
2005-09-16 10:35:00,2.28811,2.28852,2.28732,2.28809,208900000.0
2005-09-16 10:40:00,2.28812,2.28943,2.28759,2.2876,202100000.0
2005-09-16 10:45:00,2.28808,2.28869,2.28747,2.28825,172800000.0
2005-09-16 10:50:00,2.28828,2.28828,2.28645,2.28686,169300000.0
2005-09-16 10:55:00,2.2869,2.28769,2.28648,2.28696,218500000.0
2005-09-16 11:00:00,2.28723,2.28729,2.28631,2.28672,190500000.0
2005-09-16 11:05:00,2.2867,2.28717,2.28603,2.28673,183600000.0
2005-09-16 11:10:00,2.287,2.28755,2.28657,2.28722,172000000.0
2005-09-16 11:15:00,2.28727,2.28734,2.28641,2.2871,186600000.0
2005-09-16 11:20:00,2.28699,2.28729,2.28683,2.28716,202000001.0
2005-09-16 11:25:00,2.28706,2.28751,2.28681,2.28727,207600000.0
2005-09-16 11:30:00,2.28733,2.28875,2.28733,2.28875,175699999.0
2005-09-16 11:35:00,2.28889,2.28946,2.2888,2.28946,170200000.0
2005-09-16 11:40:00,2.28935,2.28943,2.28835,2.28915,199500000.0
2005-09-16 11:45:00,2.28913,2.28948,2.28853,2.28854,130700000.0
2005-09-16 11:50:00,2.28843,2.28906,2.28823,2.28823,194000000.0
2005-09-16 11:55:00,2.28833,2.28847,2.28786,2.28802,157600000.0
2005-09-16 12:00:00,2.28797,2.28964,2.2879,2.28964,201500000.0
2005-09-16 12:05:00,2.28985,2.29082,2.28945,2.29075,164100000.0
2005-09-16 12:10:00,2.29078,2.29262,2.29075,2.29254,199400000.0
2005-09-16 12:15:00,2.29258,2.29272,2.29078,2.29138,262000002.0
2005-09-16 12:20:00,2.29086,2.29188,2.29038,2.29113,143800000.0
2005-09-16 12:25:00,2.29137,2.29236,2.29107,2.29189,211100000.0
2005-09-16 12:30:00,2.29192,2.29192,2.29125,2.29163,161700000.0
2005-09-16 12:35:00,2.29176,2.29192,2.2911,2.29129,178900001.0
2005-09-16 12:40:00,2.29151,2.29175,2.29108,2.29162,221500000.0
2005-09-16 12:45:00,2.29155,2.29209,2.29115,2.29204,179600000.0
2005-09-16 12:50:00,2.29207,2.29245,2.2916,2.2916,140600000.0
2005-09-16 12:55:00,2.29158,2.29306,2.29096,2.29306,161300000.0
2005-09-16 13:00:00,2.29319,2.29335,2.29262,2.2927,219500000.0
2005-09-16 13:05:00,2.2928,2.29298,2.29231,2.29255,181899999.0
2005-09-16 13:10:00,2.29238,2.29264,2.29162,2.29187,167700000.0
2005-09-16 13:15:00,2.29179,2.29204,2.2915,2.29163,183300000.0
2005-09-16 13:20:00,2.29154,2.29174,2.29046,2.29119,164400000.0
2005-09-16 13:25:00,2.29095,2.29195,2.29095,2.29183,148400000.0
2005-09-16 13:30:00,2.29191,2.29247,2.29175,2.29175,218400000.0
2005-09-16 13:35:00,2.29187,2.29215,2.29154,2.29162,215799999.0
2005-09-16 13:40:00,2.29172,2.29271,2.29171,2.2925,181900001.0
2005-09-16 13:45:00,2.2927,2.2929,2.29223,2.29243,154200000.0
2005-09-16 13:50:00,2.29237,2.29247,2.29114,2.29241,181200000.0
2005-09-16 13:55:00,2.29237,2.29245,2.29109,2.29127,203900000.0
2005-09-16 14:00:00,2.29078,2.29166,2.28985,2.29128,180800000.0
2005-09-16 14:05:00,2.29134,2.29172,2.29075,2.29154,202300000.0
2005-09-16 14:10:00,2.29197,2.29222,2.28975,2.29157,209899998.0
2005-09-16 14:15:00,2.29202,2.29255,2.29004,2.29247,185400000.0
2005-09-16 14:20:00,2.29243,2.29278,2.292,2.29274,231200000.0
2005-09-16 14:25:00,2.29258,2.29375,2.29258,2.29327,212899999.0
2005-09-16 14:30:00,2.29352,2.29381,2.29228,2.29336,192800000.0
2005-09-16 14:35:00,2.29329,2.29343,2.29246,2.29246,181500001.0
2005-09-16 14:40:00,2.29255,2.29258,2.29139,2.29175,208500000.0
2005-09-16 14:45:00,2.29173,2.29206,2.29119,2.29168,164300000.0
2005-09-16 14:50:00,2.29159,2.29186,2.29091,2.29163,188900000.0
2005-09-16 14:55:00,2.29134,2.29198,2.29107,2.29141,213800000.0
2005-09-16 15:00:00,2.29156,2.29403,2.29156,2.2932,181500000.0
2005-09-16 15:05:00,2.29299,2.29409,2.29268,2.29377,182400001.0
2005-09-16 15:10:00,2.29348,2.29444,2.29326,2.29397,191900001.0
2005-09-16 15:15:00,2.29395,2.29395,2.29278,2.293,156200000.0
2005-09-16 15:20:00,2.29303,2.29384,2.29251,2.29285,154600000.0
2005-09-16 15:25:00,2.29315,2.29315,2.29169,2.29255,218700001.0
2005-09-16 15:30:00,2.29238,2.29344,2.29201,2.29243,193899999.0
2005-09-16 15:35:00,2.29257,2.29275,2.2912,2.29169,217800000.0
2005-09-16 15:40:00,2.29167,2.292,2.29072,2.29072,162900000.0
2005-09-16 15:45:00,2.29142,2.29175,2.2904,2.29144,198600000.0
2005-09-16 15:50:00,2.2914,2.29195,2.29058,2.29129,130600000.0
2005-09-16 15:55:00,2.29135,2.29158,2.28908,2.29053,218800001.0
2005-09-16 16:00:00,2.29065,2.29098,2.28945,2.29015,192200000.0
2005-09-16 16:05:00,2.29036,2.29069,2.28878,2.29052,144700000.0
2005-09-16 16:10:00,2.2904,2.29094,2.28993,2.29025,190500000.0
2005-09-16 16:15:00,2.29027,2.29059,2.28983,2.28984,171700000.0
2005-09-16 16:20:00,2.28978,2.28997,2.2889,2.28913,165600000.0
2005-09-16 16:25:00,2.28914,2.29011,2.28874,2.29001,167900000.0
2005-09-16 16:30:00,2.28987,2.29078,2.28987,2.29069,190000001.0
2005-09-16 16:35:00,2.2905,2.29153,2.2905,2.29139,162200001.0
2005-09-16 16:40:00,2.29138,2.29174,2.2905,2.29103,154500000.0
2005-09-16 16:45:00,2.29106,2.29289,2.29065,2.29254,189600000.0
2005-09-16 16:50:00,2.29264,2.2927,2.29129,2.29203,215000000.0
2005-09-16 16:55:00,2.29216,2.29339,2.29121,2.29217,188000000.0
2005-09-16 17:00:00,2.29206,2.29282,2.29175,2.2921,190200000.0
2005-09-16 17:05:00,2.29214,2.29237,2.29124,2.29182,149800000.0
2005-09-16 17:10:00,2.29153,2.29235,2.29123,2.2917,207600000.0
2005-09-16 17:15:00,2.29156,2.29224,2.29128,2.29202,150900000.0
2005-09-16 17:20:00,2.292,2.29216,2.29087,2.29121,193000001.0
2005-09-16 17:25:00,2.29122,2.29175,2.29074,2.29114,206500000.0
2005-09-16 17:30:00,2.2914,2.29166,2.29058,2.29131,196000000.0
2005-09-16 17:35:00,2.2915,2.29155,2.29035,2.29058,159500000.0
2005-09-16 17:40:00,2.29062,2.29114,2.28998,2.29015,205100000.0
2005-09-16 17:45:00,2.29027,2.29158,2.29022,2.29098,182400000.0
2005-09-16 17:50:00,2.29095,2.29159,2.2906,2.29127,159900000.0
2005-09-16 17:55:00,2.29151,2.29197,2.29082,2.29129,196300000.0
2005-09-16 18:00:00,2.29171,2.29187,2.28997,2.2903,1430099999.0
2005-09-16 18:05:00,2.29039,2.29108,2.2899,2.29052,1739599998.0
2005-09-16 18:10:00,2.29044,2.29087,2.28963,2.29012,1195200000.0
2005-09-16 18:15:00,2.29013,2.29102,2.28968,2.29057,1389999998.0
2005-09-16 18:20:00,2.29085,2.29123,2.28982,2.29069,1323499999.0
2005-09-16 18:25:00,2.29066,2.29133,2.29029,2.29065,1473099999.0
2005-09-16 18:30:00,2.29002,2.291,2.28984,2.29009,1247800001.0
2005-09-16 18:35:00,2.29,2.29166,2.28868,2.29084,532400000.0
2005-09-16 18:40:00,2.29076,2.29135,2.29002,2.2912,708699999.0
2005-09-16 18:45:00,2.29125,2.2916,2.29036,2.29079,248700000.0
2005-09-16 18:50:00,2.28993,2.29129,2.28989,2.29129,597800000.0
2005-09-16 18:55:00,2.29122,2.29169,2.29015,2.29047,710500000.0
2005-09-16 19:00:00,2.2904,2.29139,2.29003,2.29036,417000000.0
2005-09-16 19:05:00,2.29051,2.2913,2.28988,2.29037,821300002.0
2005-09-16 19:10:00,2.29054,2.29084,2.28955,2.29024,507099999.0
2005-09-16 19:15:00,2.29023,2.29105,2.28966,2.29006,390500000.0
2005-09-16 19:20:00,2.29072,2.29086,2.28943,2.29004,563700000.0
2005-09-16 19:25:00,2.29012,2.29059,2.28958,2.29036,534099999.0
2005-09-16 19:30:00,2.29039,2.29104,2.28939,2.29019,659099999.0
2005-09-16 19:35:00,2.29021,2.29121,2.29005,2.29121,353900000.0
2005-09-16 19:40:00,2.29094,2.29168,2.29022,2.2904,394699999.0
2005-09-16 19:45:00,2.29078,2.29205,2.29054,2.29177,326600000.0
2005-09-16 19:50:00,2.29178,2.29283,2.29139,2.29265,324100000.0
2005-09-16 19:55:00,2.29247,2.29307,2.29163,2.29189,429800000.0
2005-09-16 20:00:00,2.29265,2.29326,2.29161,2.29234,302600000.0
2005-09-16 20:05:00,2.2918,2.29361,2.29179,2.29336,185700000.0
2005-09-16 20:10:00,2.29388,2.29563,2.29286,2.29481,540700001.0
2005-09-16 20:15:00,2.29465,2.29507,2.29347,2.29407,559200000.0
2005-09-16 20:20:00,2.29409,2.29426,2.29292,2.29317,643599999.0
2005-09-16 20:25:00,2.29341,2.29392,2.29238,2.29304,755300000.0
2005-09-16 20:30:00,2.29327,2.2936,2.29164,2.29243,1115100000.0
2005-09-16 20:35:00,2.29273,2.29295,2.29158,2.29182,505200001.0
2005-09-16 20:40:00,2.29312,2.29322,2.29197,2.29265,644500000.0
2005-09-16 20:45:00,2.29261,2.29312,2.29155,2.29213,559199999.0
2005-09-16 20:50:00,2.2928,2.29284,2.29161,2.29253,726799998.0
2005-09-16 20:55:00,2.2928,2.29364,2.29223,2.29348,950500000.0
2005-09-16 21:00:00,2.29318,2.29462,2.29261,2.29421,759600001.0
2005-09-16 21:05:00,2.29427,2.29449,2.29348,2.29361,271000002.0
2005-09-16 21:10:00,2.29409,2.29413,2.29282,2.29374,564500000.0
2005-09-16 21:15:00,2.29398,2.29431,2.29278,2.2936,656099999.0
2005-09-16 21:20:00,2.29368,2.29408,2.29285,2.29357,802700002.0
2005-09-16 21:25:00,2.2929,2.294,2.29288,2.29348,356999998.0
2005-09-16 21:30:00,2.29399,2.2941,2.29279,2.29345,443100000.0
2005-09-16 21:35:00,2.29382,2.29434,2.29299,2.29349,236499999.0
2005-09-16 21:40:00,2.29333,2.2938,2.29296,2.29367,373900000.0
2005-09-16 21:45:00,2.29337,2.29403,2.29284,2.29357,431400000.0
2005-09-16 21:50:00,2.29377,2.29435,2.29287,2.29393,257400000.0
2005-09-16 21:55:00,2.29377,2.29474,2.29337,2.2947,343000000.0
2005-09-16 22:00:00,2.29438,2.29461,2.29316,2.29346,340600000.0
2005-09-16 22:05:00,2.29336,2.29514,2.29333,2.29507,193999999.0
2005-09-16 22:10:00,2.29515,2.29516,2.29386,2.29438,222100001.0
2005-09-16 22:15:00,2.29464,2.29512,2.2939,2.29512,337400000.0
2005-09-16 22:20:00,2.29427,2.29511,2.29391,2.29463,288900000.0
2005-09-16 22:25:00,2.29468,2.29574,2.29431,2.29507,288000000.0
2005-09-16 22:30:00,2.29535,2.29586,2.29463,2.2956,332000000.0
2005-09-16 22:35:00,2.29554,2.29586,2.29433,2.29433,178300000.0
2005-09-16 22:40:00,2.2945,2.29517,2.29377,2.29476,303100000.0
2005-09-16 22:45:00,2.29455,2.29592,2.29437,2.29546,301200000.0
2005-09-16 22:50:00,2.29508,2.29538,2.29381,2.29408,258200000.0
2005-09-16 22:55:00,2.29468,2.295,2.29408,2.29472,166900000.0
2005-09-18 23:00:00,2.29483,2.29876,2.29483,2.29799,271400000.0
2005-09-18 23:05:00,2.29786,2.2988,2.2978,2.29809,287700001.0
2005-09-18 23:10:00,2.29781,2.29882,2.29751,2.29755,276399999.0
2005-09-18 23:15:00,2.29773,2.2991,2.29739,2.29835,206000000.0
2005-09-18 23:20:00,2.2985,2.29852,2.29731,2.29767,215900000.0
2005-09-18 23:25:00,2.29784,2.29869,2.29736,2.29835,243600000.0
2005-09-18 23:30:00,2.29741,2.2986,2.29708,2.29789,344800001.0
2005-09-18 23:35:00,2.29776,2.29875,2.29731,2.29829,301800001.0
2005-09-18 23:40:00,2.29802,2.29885,2.29716,2.29823,245100000.0
2005-09-18 23:45:00,2.2981,2.29826,2.29742,2.29797,220400000.0
2005-09-18 23:50:00,2.29815,2.29882,2.29776,2.29822,360100001.0
2005-09-18 23:55:00,2.29831,2.29926,2.29787,2.29888,269000000.0
2005-09-19 00:00:00,2.29967,2.30012,2.29858,2.30009,308100000.0
2005-09-19 00:05:00,2.29945,2.30022,2.29885,2.29972,313200000.0
2005-09-19 00:10:00,2.2995,2.30052,2.2974,2.2974,235500000.0
2005-09-19 00:15:00,2.29792,2.29886,2.29721,2.29788,264800000.0
2005-09-19 00:20:00,2.29788,2.29884,2.29657,2.29789,283799999.0
2005-09-19 00:25:00,2.2973,2.29948,2.29643,2.29903,325800000.0
2005-09-19 00:30:00,2.29792,2.29828,2.29711,2.29723,231400000.0
2005-09-19 00:35:00,2.29722,2.29869,2.29702,2.29829,269999999.0
2005-09-19 00:40:00,2.2985,2.29984,2.29826,2.29867,274900001.0
2005-09-19 00:45:00,2.29889,2.29981,2.29835,2.29857,294900000.0
2005-09-19 00:50:00,2.29848,2.29929,2.29825,2.29854,283100001.0
2005-09-19 00:55:00,2.2984,2.29931,2.29736,2.29851,299000000.0
2005-09-19 01:00:00,2.29794,2.29869,2.29656,2.29672,304800000.0
2005-09-19 01:05:00,2.29671,2.29758,2.29598,2.29653,299400000.0
2005-09-19 01:10:00,2.29694,2.29717,2.29579,2.29682,276900000.0
2005-09-19 01:15:00,2.29697,2.29697,2.29579,2.29641,256400000.0
2005-09-19 01:20:00,2.29574,2.29682,2.29502,2.29594,357500000.0
2005-09-19 01:25:00,2.29538,2.29665,2.2949,2.29665,234900000.0
2005-09-19 01:30:00,2.2967,2.29712,2.29585,2.29631,287700000.0
2005-09-19 01:35:00,2.29658,2.2973,2.2955,2.29634,287999999.0
2005-09-19 01:40:00,2.29662,2.29762,2.2959,2.29749,314000000.0
2005-09-19 01:45:00,2.29736,2.29825,2.29681,2.29758,310100001.0
2005-09-19 01:50:00,2.29729,2.29827,2.29704,2.29818,311000000.0
2005-09-19 01:55:00,2.29793,2.29811,2.29683,2.29727,308300000.0
2005-09-19 02:00:00,2.29723,2.29783,2.29679,2.29706,215700000.0
2005-09-19 02:05:00,2.29704,2.29759,2.2961,2.29612,233700000.0
2005-09-19 02:10:00,2.29637,2.29662,2.29542,2.29571,167300000.0
2005-09-19 02:15:00,2.29654,2.29676,2.29575,2.29637,188700000.0
2005-09-19 02:20:00,2.29607,2.29683,2.29563,2.29608,159900000.0
2005-09-19 02:25:00,2.29607,2.29782,2.29607,2.29708,182700000.0
2005-09-19 02:30:00,2.2971,2.29726,2.29622,2.29646,199200000.0
2005-09-19 02:35:00,2.29668,2.29692,2.29573,2.29612,192700000.0
2005-09-19 02:40:00,2.29617,2.29673,2.29566,2.29654,151000000.0
2005-09-19 02:45:00,2.29623,2.29683,2.29581,2.29625,211800000.0
2005-09-19 02:50:00,2.29706,2.29738,2.2962,2.29687,122900000.0
2005-09-19 02:55:00,2.29695,2.29795,2.29656,2.29719,179100000.0
2005-09-19 03:00:00,2.29741,2.2978,2.29686,2.29731,164600000.0
2005-09-19 03:05:00,2.29683,2.29793,2.29666,2.29723,205500000.0
2005-09-19 03:10:00,2.29761,2.29783,2.29692,2.29739,213200000.0
2005-09-19 03:15:00,2.29761,2.29802,2.29678,2.29751,217400000.0
2005-09-19 03:20:00,2.29776,2.29804,2.29695,2.29767,230500000.0
2005-09-19 03:25:00,2.29808,2.29897,2.29737,2.29773,179900000.0
2005-09-19 03:30:00,2.29827,2.2984,2.29643,2.29705,197800000.0
2005-09-19 03:35:00,2.29697,2.29701,2.29554,2.2961,180800000.0
2005-09-19 03:40:00,2.29611,2.29678,2.29598,2.29652,228200000.0
2005-09-19 03:45:00,2.29645,2.29695,2.29598,2.29671,209799999.0
2005-09-19 03:50:00,2.2965,2.29729,2.29571,2.2964,172500000.0
2005-09-19 03:55:00,2.29697,2.29779,2.29674,2.29682,132000000.0
2005-09-19 04:00:00,2.29686,2.29758,2.29654,2.29755,177000000.0
2005-09-19 04:05:00,2.29752,2.29804,2.29687,2.29762,201100001.0
2005-09-19 04:10:00,2.29748,2.29821,2.29721,2.2978,200600000.0
2005-09-19 04:15:00,2.29763,2.29876,2.29749,2.29822,160000000.0
2005-09-19 04:20:00,2.29854,2.29854,2.29777,2.29777,197600000.0
2005-09-19 04:25:00,2.29793,2.29905,2.29787,2.29847,190100000.0
2005-09-19 04:30:00,2.29836,2.2987,2.29767,2.29832,199700000.0
2005-09-19 04:35:00,2.29853,2.29863,2.29757,2.2979,149700000.0
2005-09-19 04:40:00,2.29752,2.29885,2.29752,2.29791,147100000.0
2005-09-19 04:45:00,2.29816,2.29871,2.29768,2.29772,220900000.0
2005-09-19 04:50:00,2.29817,2.29872,2.29781,2.29837,188500000.0
2005-09-19 04:55:00,2.29851,2.29856,2.29773,2.29801,222400000.0
2005-09-19 05:00:00,2.2982,2.29864,2.2978,2.29805,202000000.0
2005-09-19 05:05:00,2.29887,2.29889,2.29803,2.29854,173800000.0
2005-09-19 05:10:00,2.29846,2.29942,2.29816,2.29843,159800000.0
2005-09-19 05:15:00,2.29833,2.29898,2.29807,2.29842,233400000.0
2005-09-19 05:20:00,2.29819,2.29874,2.29781,2.29812,164500000.0
2005-09-19 05:25:00,2.2981,2.29923,2.29775,2.29923,171900001.0
2005-09-19 05:30:00,2.29853,2.29907,2.29811,2.29842,188500000.0
2005-09-19 05:35:00,2.29843,2.29902,2.29795,2.29799,232100000.0
2005-09-19 05:40:00,2.29806,2.29864,2.29763,2.29794,171900000.0
2005-09-19 05:45:00,2.29784,2.29854,2.29756,2.29836,234600000.0
2005-09-19 05:50:00,2.2986,2.29897,2.29814,2.29866,178500000.0
2005-09-19 05:55:00,2.2987,2.29937,2.29834,2.29901,142100000.0
2005-09-19 06:00:00,2.29874,2.29936,2.29837,2.29863,191200000.0
2005-09-19 06:05:00,2.29847,2.29897,2.29803,2.29814,169300000.0
2005-09-19 06:10:00,2.29815,2.29859,2.29773,2.29801,157400000.0
2005-09-19 06:15:00,2.2983,2.29856,2.29719,2.2977,180200000.0
2005-09-19 06:20:00,2.298,2.29911,2.29772,2.29891,191300000.0
2005-09-19 06:25:00,2.29883,2.29975,2.2983,2.29852,181700000.0
2005-09-19 06:30:00,2.29873,2.29969,2.29829,2.29936,206900000.0
2005-09-19 06:35:00,2.29918,2.30215,2.29909,2.30169,145300000.0
2005-09-19 06:40:00,2.30163,2.30259,2.30122,2.30194,204900000.0
2005-09-19 06:45:00,2.3025,2.30293,2.30155,2.30192,213000000.0
2005-09-19 06:50:00,2.30187,2.30239,2.30132,2.3014,224899999.0
2005-09-19 06:55:00,2.302,2.30253,2.30123,2.30158,190000000.0
2005-09-19 07:00:00,2.30263,2.30322,2.30175,2.30238,247800000.0
2005-09-19 07:05:00,2.30225,2.30275,2.30193,2.30228,220100001.0
2005-09-19 07:10:00,2.3028,2.30427,2.30239,2.30427,218100000.0
2005-09-19 07:15:00,2.304,2.30607,2.30316,2.30607,174300000.0
2005-09-19 07:20:00,2.3059,2.30609,2.30362,2.30542,181700000.0
2005-09-19 07:25:00,2.30519,2.30572,2.30435,2.30446,183100000.0
2005-09-19 07:30:00,2.30475,2.30568,2.30416,2.30528,198999999.0
2005-09-19 07:35:00,2.3052,2.30646,2.30511,2.30646,192400000.0
2005-09-19 07:40:00,2.30607,2.3061,2.3043,2.30454,152300000.0
2005-09-19 07:45:00,2.30468,2.30517,2.30373,2.30479,149500000.0
2005-09-19 07:50:00,2.30488,2.30494,2.30313,2.30351,161100000.0
2005-09-19 07:55:00,2.30301,2.30329,2.30238,2.30282,206900000.0
2005-09-19 08:00:00,2.30283,2.30305,2.30183,2.3024,203299999.0
2005-09-19 08:05:00,2.30202,2.30218,2.30062,2.30133,208599999.0
2005-09-19 08:10:00,2.30155,2.30209,2.30084,2.30125,224800000.0
2005-09-19 08:15:00,2.3016,2.30351,2.30106,2.30325,193100000.0
2005-09-19 08:20:00,2.30313,2.30341,2.3019,2.30276,188500000.0
2005-09-19 08:25:00,2.30265,2.30286,2.30108,2.30193,192200000.0
2005-09-19 08:30:00,2.30153,2.30196,2.29987,2.30007,229400000.0
2005-09-19 08:35:00,2.29955,2.30068,2.29933,2.30022,212200000.0
2005-09-19 08:40:00,2.30034,2.30101,2.29984,2.3008,219599998.0
2005-09-19 08:45:00,2.30035,2.30069,2.29932,2.2999,200800000.0
2005-09-19 08:50:00,2.29945,2.30062,2.29903,2.29994,166900000.0
2005-09-19 08:55:00,2.29999,2.3001,2.29802,2.29869,188300000.0
2005-09-19 09:00:00,2.29857,2.29865,2.29711,2.29741,174000000.0
2005-09-19 09:05:00,2.29736,2.29867,2.29636,2.29853,215200000.0
2005-09-19 09:10:00,2.29879,2.29902,2.29725,2.29755,201000000.0
2005-09-19 09:15:00,2.2979,2.29798,2.29649,2.29725,145600000.0
2005-09-19 09:20:00,2.29708,2.29831,2.29663,2.29815,199100001.0
2005-09-19 09:25:00,2.29828,2.29968,2.29814,2.29939,183800000.0
2005-09-19 09:30:00,2.29891,2.29952,2.29778,2.29915,167400000.0
2005-09-19 09:35:00,2.29905,2.30036,2.29888,2.29976,183000000.0
2005-09-19 09:40:00,2.29943,2.30029,2.29908,2.30015,218000000.0
2005-09-19 09:45:00,2.29991,2.30084,2.29932,2.30058,192300000.0
2005-09-19 09:50:00,2.30076,2.30167,2.29995,2.30167,180600000.0
2005-09-19 09:55:00,2.30167,2.30215,2.30071,2.30205,181900000.0
2005-09-19 10:00:00,2.3017,2.30228,2.30103,2.30134,202900000.0
2005-09-19 10:05:00,2.30117,2.30198,2.30056,2.30084,203600000.0
2005-09-19 10:10:00,2.30078,2.30115,2.29976,2.29986,162600000.0
2005-09-19 10:15:00,2.3003,2.30036,2.29923,2.29971,164700000.0
2005-09-19 10:20:00,2.3001,2.30052,2.2996,2.30005,192700000.0
2005-09-19 10:25:00,2.3003,2.30037,2.2991,2.29979,185300000.0
2005-09-19 10:30:00,2.29988,2.30103,2.29883,2.30043,169300000.0
2005-09-19 10:35:00,2.30005,2.30106,2.29971,2.30106,184700000.0
2005-09-19 10:40:00,2.30076,2.30144,2.30032,2.3005,212600000.0
2005-09-19 10:45:00,2.30085,2.30089,2.29985,2.30078,178600000.0
2005-09-19 10:50:00,2.30105,2.30107,2.29964,2.30102,128900000.0
2005-09-19 10:55:00,2.30088,2.30122,2.30025,2.30074,271300000.0
2005-09-19 11:00:00,2.30045,2.30116,2.30009,2.3001,179300001.0
2005-09-19 11:05:00,2.30023,2.30078,2.2996,2.30011,177600000.0
2005-09-19 11:10:00,2.30019,2.30044,2.29949,2.29993,204200000.0
2005-09-19 11:15:00,2.30025,2.30159,2.30015,2.301,201200000.0
2005-09-19 11:20:00,2.30103,2.30178,2.30007,2.3008,156800000.0
2005-09-19 11:25:00,2.3009,2.30173,2.30015,2.30079,171600000.0
2005-09-19 11:30:00,2.30115,2.30146,2.30041,2.30058,205299999.0
2005-09-19 11:35:00,2.30068,2.30102,2.29995,2.30017,205700000.0
2005-09-19 11:40:00,2.30057,2.30089,2.30017,2.30077,197599998.0
2005-09-19 11:45:00,2.30122,2.30125,2.29997,2.30014,191399999.0
2005-09-19 11:50:00,2.29995,2.30079,2.29923,2.30079,189600000.0
2005-09-19 11:55:00,2.30059,2.3012,2.29982,2.30059,189300000.0
2005-09-19 12:00:00,2.3012,2.3019,2.30005,2.30023,197600001.0
2005-09-19 12:05:00,2.30048,2.30095,2.29984,2.30053,171000000.0
2005-09-19 12:10:00,2.30059,2.3009,2.30007,2.30069,204500001.0
2005-09-19 12:15:00,2.30039,2.30162,2.30007,2.3002,208000000.0
2005-09-19 12:20:00,2.3013,2.30182,2.30038,2.30076,215000001.0
2005-09-19 12:25:00,2.30106,2.30282,2.30056,2.30252,160400000.0
2005-09-19 12:30:00,2.30258,2.30275,2.3018,2.30245,172400000.0
2005-09-19 12:35:00,2.3026,2.30275,2.30141,2.30226,177100000.0
2005-09-19 12:40:00,2.30205,2.30247,2.30109,2.3015,180100000.0
2005-09-19 12:45:00,2.30174,2.30273,2.30153,2.30273,187700000.0
2005-09-19 12:50:00,2.30245,2.30318,2.30208,2.30318,219900000.0
2005-09-19 12:55:00,2.30287,2.30368,2.302,2.30297,179600000.0
2005-09-19 13:00:00,2.30323,2.3042,2.30233,2.30387,201500000.0
2005-09-19 13:05:00,2.30407,2.30452,2.30348,2.30424,178500000.0
2005-09-19 13:10:00,2.30398,2.30452,2.30337,2.30402,155200000.0
2005-09-19 13:15:00,2.30362,2.30462,2.30328,2.304,155100000.0
2005-09-19 13:20:00,2.30462,2.30467,2.30359,2.30444,168200000.0
2005-09-19 13:25:00,2.30445,2.30534,2.30378,2.30466,227500001.0
2005-09-19 13:30:00,2.30409,2.30473,2.30333,2.3039,203300000.0
2005-09-19 13:35:00,2.30385,2.30504,2.30313,2.30499,204300000.0
2005-09-19 13:40:00,2.3042,2.30582,2.30415,2.30472,181200000.0
2005-09-19 13:45:00,2.30458,2.30563,2.30389,2.30471,180600000.0
2005-09-19 13:50:00,2.30508,2.30581,2.30401,2.3044,203000000.0
2005-09-19 13:55:00,2.30464,2.30491,2.304,2.30441,203800000.0
2005-09-19 14:00:00,2.30443,2.30509,2.30397,2.30485,144600000.0
2005-09-19 14:05:00,2.30471,2.30492,2.3039,2.30427,152900000.0
2005-09-19 14:10:00,2.30418,2.30455,2.30342,2.30419,221099999.0
2005-09-19 14:15:00,2.3045,2.30509,2.30377,2.30478,199400000.0
2005-09-19 14:20:00,2.30488,2.30566,2.30453,2.30531,216100000.0
2005-09-19 14:25:00,2.30532,2.30589,2.30468,2.30545,179900000.0
2005-09-19 14:30:00,2.3053,2.30599,2.30483,2.30586,193200001.0
2005-09-19 14:35:00,2.3053,2.30575,2.30456,2.30478,155700000.0
2005-09-19 14:40:00,2.30458,2.30523,2.30342,2.30494,188000000.0
2005-09-19 14:45:00,2.305,2.30591,2.30482,2.30513,158900000.0
2005-09-19 14:50:00,2.3053,2.30606,2.3045,2.30502,232599998.0
2005-09-19 14:55:00,2.30503,2.30665,2.30483,2.30641,224800000.0
2005-09-19 15:00:00,2.3062,2.3069,2.30519,2.30639,213700000.0
2005-09-19 15:05:00,2.30622,2.30651,2.30539,2.30616,197700000.0
2005-09-19 15:10:00,2.3054,2.30669,2.30514,2.30659,198399999.0
2005-09-19 15:15:00,2.3071,2.3071,2.3056,2.30653,181600000.0
2005-09-19 15:20:00,2.30652,2.30739,2.30626,2.30651,174900000.0
2005-09-19 15:25:00,2.30707,2.3072,2.30526,2.30601,229300000.0
2005-09-19 15:30:00,2.30567,2.30608,2.30492,2.30588,165700000.0
2005-09-19 15:35:00,2.30584,2.30597,2.30485,2.30557,203399999.0
2005-09-19 15:40:00,2.30557,2.30585,2.30488,2.3055,183799999.0
2005-09-19 15:45:00,2.30543,2.30611,2.30499,2.30605,225900000.0
2005-09-19 15:50:00,2.30626,2.30655,2.30516,2.30562,147300000.0
2005-09-19 15:55:00,2.30623,2.30681,2.30565,2.30672,188000000.0
2005-09-19 16:00:00,2.3063,2.30708,2.30593,2.30656,184400000.0
2005-09-19 16:05:00,2.30635,2.30681,2.30559,2.30612,179200000.0
2005-09-19 16:10:00,2.30617,2.30625,2.30436,2.30551,192200001.0
2005-09-19 16:15:00,2.30547,2.3064,2.30438,2.30583,168100000.0
2005-09-19 16:20:00,2.30602,2.30628,2.3049,2.30573,175800001.0
2005-09-19 16:25:00,2.30557,2.30621,2.30489,2.30583,164499999.0
2005-09-19 16:30:00,2.30528,2.3059,2.30489,2.30513,187900000.0
2005-09-19 16:35:00,2.30515,2.30586,2.30473,2.30529,181100000.0
2005-09-19 16:40:00,2.30578,2.30665,2.30548,2.30592,198099999.0
2005-09-19 16:45:00,2.30652,2.30668,2.30544,2.30589,218100001.0
2005-09-19 16:50:00,2.30601,2.30635,2.30481,2.30497,248600000.0
2005-09-19 16:55:00,2.30469,2.30578,2.30413,2.30566,167800000.0
2005-09-19 17:00:00,2.30541,2.30541,2.30423,2.30467,192500000.0
2005-09-19 17:05:00,2.30443,2.30474,2.30309,2.30319,197600000.0
2005-09-19 17:10:00,2.3035,2.30397,2.30241,2.30391,166300000.0
2005-09-19 17:15:00,2.30366,2.30438,2.30352,2.30394,183000000.0
2005-09-19 17:20:00,2.30413,2.30493,2.30385,2.30445,166300000.0
2005-09-19 17:25:00,2.30425,2.3048,2.3036,2.30438,195700000.0
2005-09-19 17:30:00,2.30442,2.30451,2.3028,2.3028,165600000.0
2005-09-19 17:35:00,2.30283,2.30392,2.3014,2.30193,188700000.0
2005-09-19 17:40:00,2.3017,2.30219,2.30122,2.30164,199300000.0
2005-09-19 17:45:00,2.30135,2.30297,2.30118,2.30216,273800000.0
2005-09-19 17:50:00,2.30185,2.30296,2.30111,2.30209,272000001.0
2005-09-19 17:55:00,2.30207,2.3025,2.30087,2.30171,203000001.0
2005-09-19 18:00:00,2.30099,2.30177,2.30008,2.30109,1470700001.0
2005-09-19 18:05:00,2.30126,2.30286,2.30081,2.30197,1839199999.0
2005-09-19 18:10:00,2.30195,2.3024,2.30124,2.30187,1077800000.0
2005-09-19 18:15:00,2.30127,2.30244,2.30047,2.30151,1353300001.0
2005-09-19 18:20:00,2.30138,2.30163,2.29984,2.30053,1331499997.0
2005-09-19 18:25:00,2.3004,2.30136,2.29933,2.30066,1283900000.0
2005-09-19 18:30:00,2.3004,2.3018,2.29975,2.30099,1249400000.0
2005-09-19 18:35:00,2.30105,2.30155,2.30023,2.30066,670200001.0
2005-09-19 18:40:00,2.30078,2.30124,2.29985,2.30067,604200000.0
2005-09-19 18:45:00,2.30072,2.30129,2.29994,2.30064,289899999.0
2005-09-19 18:50:00,2.30039,2.30169,2.30006,2.30157,649099999.0
2005-09-19 18:55:00,2.30115,2.30156,2.29903,2.3004,826299999.0
2005-09-19 19:00:00,2.30023,2.30055,2.29922,2.30008,429900002.0
2005-09-19 19:05:00,2.29986,2.30043,2.29927,2.29951,745799999.0
2005-09-19 19:10:00,2.30009,2.30021,2.29897,2.29897,398700000.0
2005-09-19 19:15:00,2.29953,2.29984,2.29817,2.29912,392500000.0
2005-09-19 19:20:00,2.29982,2.30062,2.29902,2.29968,584999998.0
2005-09-19 19:25:00,2.29974,2.30074,2.29955,2.30031,544299999.0
2005-09-19 19:30:00,2.30027,2.30089,2.29964,2.30057,560800001.0
2005-09-19 19:35:00,2.30051,2.30068,2.29974,2.30054,432300000.0
2005-09-19 19:40:00,2.30068,2.30092,2.29977,2.30053,403700001.0
2005-09-19 19:45:00,2.30039,2.30089,2.29995,2.30032,346900000.0
2005-09-19 19:50:00,2.30099,2.30172,2.3001,2.30093,289400000.0
2005-09-19 19:55:00,2.30118,2.30211,2.30082,2.30205,519199997.0
2005-09-19 20:00:00,2.30213,2.30313,2.3016,2.30228,252400000.0
2005-09-19 20:05:00,2.30195,2.30241,2.30149,2.3021,304799999.0
2005-09-19 20:10:00,2.30209,2.30252,2.30142,2.30205,498700000.0
2005-09-19 20:15:00,2.30184,2.30239,2.30137,2.30198,630400000.0
2005-09-19 20:20:00,2.30186,2.30231,2.30113,2.30164,599899999.0
2005-09-19 20:25:00,2.3018,2.30245,2.30137,2.30187,783400000.0
2005-09-19 20:30:00,2.30188,2.30276,2.30131,2.30247,972399999.0
2005-09-19 20:35:00,2.3024,2.30261,2.30155,2.30228,575100001.0
2005-09-19 20:40:00,2.3027,2.30292,2.30172,2.30277,652700002.0
2005-09-19 20:45:00,2.30268,2.30286,2.30152,2.30218,591700000.0
2005-09-19 20:50:00,2.30242,2.3027,2.30141,2.30223,805800002.0
2005-09-19 20:55:00,2.30203,2.30319,2.30201,2.30293,1071100001.0
2005-09-19 21:00:00,2.3027,2.30377,2.30223,2.30325,817499999.0
2005-09-19 21:05:00,2.30351,2.30364,2.30236,2.30236,244900000.0
2005-09-19 21:10:00,2.30309,2.30369,2.30264,2.30369,523000000.0
2005-09-19 21:15:00,2.30349,2.30385,2.30263,2.30283,686700000.0
2005-09-19 21:20:00,2.30347,2.30373,2.3028,2.30305,749799999.0
2005-09-19 21:25:00,2.3028,2.304,2.30272,2.30391,295200001.0
2005-09-19 21:30:00,2.3037,2.30434,2.30298,2.3033,455500000.0
2005-09-19 21:35:00,2.30382,2.30391,2.30297,2.3037,251299999.0
2005-09-19 21:40:00,2.30365,2.304,2.30293,2.30325,343800000.0
2005-09-19 21:45:00,2.3034,2.30377,2.30299,2.30338,418499999.0
2005-09-19 21:50:00,2.30384,2.30392,2.30308,2.30376,274900000.0
2005-09-19 21:55:00,2.30358,2.30377,2.3027,2.30337,382800000.0
2005-09-19 22:00:00,2.30313,2.30389,2.3021,2.30255,334899999.0
2005-09-19 22:05:00,2.30252,2.30286,2.30189,2.3024,181700000.0
2005-09-19 22:10:00,2.30205,2.30275,2.30192,2.30263,171200000.0
2005-09-19 22:15:00,2.30257,2.30323,2.30191,2.30214,402200000.0
2005-09-19 22:20:00,2.30183,2.30324,2.30171,2.30305,291100000.0
2005-09-19 22:25:00,2.30298,2.30403,2.3025,2.30294,304300000.0
2005-09-19 22:30:00,2.30372,2.30449,2.30319,2.30401,316700000.0
2005-09-19 22:35:00,2.30398,2.30481,2.30375,2.30474,181300000.0
2005-09-19 22:40:00,2.3042,2.30468,2.30373,2.3043,344600001.0
2005-09-19 22:45:00,2.30422,2.30473,2.30368,2.30426,318200000.0
2005-09-19 22:50:00,2.30401,2.30435,2.30317,2.30349,249800000.0
2005-09-19 22:55:00,2.30385,2.30423,2.30302,2.30342,199499999.0
2005-09-19 23:00:00,2.30348,2.30416,2.30281,2.30406,168100000.0
2005-09-19 23:05:00,2.3036,2.30402,2.30287,2.30357,209300000.0
2005-09-19 23:10:00,2.3039,2.30436,2.30342,2.30349,151700000.0
2005-09-19 23:15:00,2.30387,2.30409,2.30325,2.30325,245800000.0
2005-09-19 23:20:00,2.30417,2.30417,2.30314,2.30334,200800000.0
2005-09-19 23:25:00,2.30333,2.30429,2.30333,2.30411,163800000.0
2005-09-19 23:30:00,2.30452,2.30521,2.30406,2.30502,157600000.0
2005-09-19 23:35:00,2.30486,2.30577,2.30443,2.30541,165600000.0
2005-09-19 23:40:00,2.30471,2.30577,2.30471,2.30537,167400000.0
2005-09-19 23:45:00,2.30514,2.30576,2.30454,2.30467,193700000.0
2005-09-19 23:50:00,2.305,2.30557,2.30402,2.30402,185000001.0
2005-09-19 23:55:00,2.30432,2.3051,2.30373,2.30459,162900000.0
2005-09-20 00:00:00,2.30477,2.30515,2.30399,2.30432,232300000.0
2005-09-20 00:05:00,2.30446,2.30449,2.30331,2.30363,192800000.0
2005-09-20 00:10:00,2.30392,2.3045,2.30334,2.30394,179800000.0
2005-09-20 00:15:00,2.30386,2.30466,2.30336,2.30418,193600000.0
2005-09-20 00:20:00,2.30462,2.305,2.30393,2.30454,191600000.0
2005-09-20 00:25:00,2.30465,2.30491,2.30395,2.30428,189500000.0
2005-09-20 00:30:00,2.30414,2.30485,2.30392,2.30414,185800000.0
2005-09-20 00:35:00,2.304,2.30493,2.30368,2.30462,184400000.0
2005-09-20 00:40:00,2.30455,2.30457,2.30361,2.30433,208100000.0
2005-09-20 00:45:00,2.30408,2.30447,2.30352,2.30394,174200000.0
2005-09-20 00:50:00,2.30395,2.30468,2.30395,2.30426,229700000.0
2005-09-20 00:55:00,2.30457,2.30527,2.30426,2.30493,182800000.0
2005-09-20 01:00:00,2.30501,2.30602,2.30449,2.30516,191900000.0
2005-09-20 01:05:00,2.30568,2.30634,2.30535,2.3055,198400000.0
2005-09-20 01:10:00,2.30525,2.3065,2.30525,2.30616,209400001.0
2005-09-20 01:15:00,2.30597,2.30651,2.30544,2.30622,200200000.0
2005-09-20 01:20:00,2.3059,2.30622,2.30496,2.306,174100000.0
2005-09-20 01:25:00,2.3057,2.30602,2.30505,2.30544,217900000.0
2005-09-20 01:30:00,2.30563,2.30581,2.30468,2.30473,206200000.0
2005-09-20 01:35:00,2.30475,2.30557,2.30463,2.30532,177400000.0
2005-09-20 01:40:00,2.30563,2.30572,2.30441,2.30475,271700002.0
2005-09-20 01:45:00,2.30483,2.30535,2.30432,2.30526,153100000.0
2005-09-20 01:50:00,2.30486,2.30554,2.30441,2.30491,172200000.0
2005-09-20 01:55:00,2.30514,2.30532,2.30416,2.30431,193600000.0
2005-09-20 02:00:00,2.30467,2.30492,2.30335,2.30422,219100000.0
2005-09-20 02:05:00,2.30405,2.30445,2.30355,2.30389,153300000.0
2005-09-20 02:10:00,2.30388,2.30444,2.30315,2.30347,204399999.0
2005-09-20 02:15:00,2.30345,2.30372,2.30254,2.30316,201500000.0
2005-09-20 02:20:00,2.30372,2.30414,2.30274,2.30334,195100001.0
2005-09-20 02:25:00,2.30313,2.30418,2.30313,2.30331,174400000.0
2005-09-20 02:30:00,2.30368,2.30393,2.30303,2.30361,216600001.0
2005-09-20 02:35:00,2.30348,2.30405,2.30307,2.30353,165100000.0
2005-09-20 02:40:00,2.30391,2.30423,2.30303,2.3037,202800000.0
2005-09-20 02:45:00,2.30381,2.30414,2.30299,2.30386,199900000.0
2005-09-20 02:50:00,2.30353,2.30442,2.30348,2.304,179300000.0
2005-09-20 02:55:00,2.30404,2.30418,2.30292,2.30378,219400001.0
2005-09-20 03:00:00,2.30342,2.30438,2.30312,2.30359,165100001.0
2005-09-20 03:05:00,2.30273,2.30423,2.30273,2.30314,183200000.0
2005-09-20 03:10:00,2.3034,2.30363,2.30232,2.30287,165700000.0
2005-09-20 03:15:00,2.30269,2.30312,2.30193,2.30298,187000000.0
2005-09-20 03:20:00,2.3029,2.30334,2.30218,2.30257,221200000.0
2005-09-20 03:25:00,2.30241,2.30321,2.30215,2.30273,200400000.0
2005-09-20 03:30:00,2.30263,2.30383,2.30251,2.30289,229900000.0
2005-09-20 03:35:00,2.30295,2.30387,2.3028,2.30304,191300000.0
2005-09-20 03:40:00,2.30288,2.30413,2.30286,2.3036,201000000.0
2005-09-20 03:45:00,2.30384,2.30398,2.30275,2.30347,184200000.0
2005-09-20 03:50:00,2.30337,2.30379,2.30251,2.30309,145800000.0
2005-09-20 03:55:00,2.30301,2.3042,2.30284,2.30415,224500000.0
2005-09-20 04:00:00,2.30429,2.30441,2.30317,2.30338,179100000.0
2005-09-20 04:05:00,2.30332,2.30388,2.30254,2.3029,177700000.0
2005-09-20 04:10:00,2.30262,2.3032,2.30195,2.30195,143899999.0
2005-09-20 04:15:00,2.30246,2.30266,2.30154,2.30231,193900000.0
2005-09-20 04:20:00,2.30245,2.30283,2.30143,2.30228,185500000.0
2005-09-20 04:25:00,2.30204,2.30319,2.30141,2.30273,134800000.0
2005-09-20 04:30:00,2.3027,2.30332,2.30223,2.30237,206000001.0
2005-09-20 04:35:00,2.30255,2.30336,2.30238,2.30301,198900000.0
2005-09-20 04:40:00,2.30317,2.30324,2.30216,2.30256,180100000.0
2005-09-20 04:45:00,2.30269,2.30324,2.30172,2.3021,201100000.0
2005-09-20 04:50:00,2.3015,2.30239,2.30134,2.30149,151700000.0
2005-09-20 04:55:00,2.30197,2.30349,2.30172,2.30199,170500000.0
2005-09-20 05:00:00,2.30219,2.30285,2.30168,2.30192,215600001.0
2005-09-20 05:05:00,2.30237,2.30296,2.3013,2.30255,167100000.0
2005-09-20 05:10:00,2.30227,2.30295,2.30177,2.30226,197400000.0
2005-09-20 05:15:00,2.30255,2.30328,2.3021,2.30305,232999999.0
2005-09-20 05:20:00,2.30257,2.30334,2.30223,2.30334,182400000.0
2005-09-20 05:25:00,2.30286,2.30348,2.30231,2.30343,222400000.0
2005-09-20 05:30:00,2.30337,2.30369,2.30253,2.30324,217400000.0
2005-09-20 05:35:00,2.30364,2.30367,2.3019,2.3028,207100001.0
2005-09-20 05:40:00,2.30277,2.30338,2.30175,2.30233,196400000.0
2005-09-20 05:45:00,2.30204,2.30299,2.30195,2.30218,163000000.0
2005-09-20 05:50:00,2.3024,2.3027,2.30145,2.30186,200900000.0
2005-09-20 05:55:00,2.3018,2.30196,2.3008,2.30196,193200000.0
2005-09-20 06:00:00,2.30151,2.30234,2.30133,2.3019,262899999.0
2005-09-20 06:05:00,2.30157,2.30213,2.30128,2.30151,172800000.0
2005-09-20 06:10:00,2.30125,2.30223,2.30117,2.30173,179500000.0
2005-09-20 06:15:00,2.30165,2.30202,2.30119,2.30166,200100000.0
2005-09-20 06:20:00,2.30172,2.30191,2.30088,2.30167,177900000.0
2005-09-20 06:25:00,2.30119,2.30187,2.30091,2.30134,170300000.0
2005-09-20 06:30:00,2.30147,2.30157,2.30068,2.30155,163200000.0
2005-09-20 06:35:00,2.30076,2.30177,2.30074,2.30128,170500000.0
2005-09-20 06:40:00,2.30112,2.30185,2.30061,2.3015,213200000.0
2005-09-20 06:45:00,2.30163,2.30216,2.3008,2.3008,201500000.0
2005-09-20 06:50:00,2.30152,2.30208,2.30072,2.30147,147300000.0
2005-09-20 06:55:00,2.30149,2.3021,2.30093,2.3021,241500002.0
2005-09-20 07:00:00,2.30217,2.30243,2.30108,2.30168,187700000.0
2005-09-20 07:05:00,2.30156,2.30254,2.30123,2.302,236500000.0
2005-09-20 07:10:00,2.30235,2.30235,2.30116,2.30177,184100000.0
2005-09-20 07:15:00,2.30209,2.30224,2.30118,2.30195,158600000.0
2005-09-20 07:20:00,2.30192,2.30222,2.30127,2.30206,197300000.0
2005-09-20 07:25:00,2.30222,2.3026,2.30164,2.30222,249299999.0
2005-09-20 07:30:00,2.3019,2.30266,2.30155,2.30164,191000000.0
2005-09-20 07:35:00,2.30188,2.30247,2.30146,2.30186,214800001.0
2005-09-20 07:40:00,2.30202,2.30237,2.30122,2.30224,199500000.0
2005-09-20 07:45:00,2.3025,2.30281,2.30137,2.30262,235099999.0
2005-09-20 07:50:00,2.3022,2.30314,2.30177,2.30259,181100001.0
2005-09-20 07:55:00,2.30268,2.30383,2.30217,2.303,225200000.0
2005-09-20 08:00:00,2.30315,2.30315,2.30184,2.3025,184600001.0
2005-09-20 08:05:00,2.30232,2.30288,2.30185,2.30268,162400000.0
2005-09-20 08:10:00,2.3025,2.30316,2.30148,2.30169,207300000.0
2005-09-20 08:15:00,2.30165,2.30204,2.3007,2.30118,206500000.0
2005-09-20 08:20:00,2.30083,2.30218,2.3007,2.30177,191500000.0
2005-09-20 08:25:00,2.30153,2.30177,2.30083,2.30138,203100000.0
2005-09-20 08:30:00,2.30175,2.30369,2.3017,2.30319,207200001.0
2005-09-20 08:35:00,2.30346,2.30431,2.30272,2.30404,163500000.0
2005-09-20 08:40:00,2.30417,2.30525,2.30349,2.30475,226100000.0
2005-09-20 08:45:00,2.30495,2.30496,2.30372,2.30425,174900000.0
2005-09-20 08:50:00,2.30408,2.30456,2.30345,2.30414,176500000.0
2005-09-20 08:55:00,2.30402,2.3057,2.304,2.30561,171200001.0
2005-09-20 09:00:00,2.30542,2.3056,2.30435,2.30453,176600000.0
2005-09-20 09:05:00,2.30494,2.30534,2.30394,2.30485,202799999.0
2005-09-20 09:10:00,2.3054,2.30552,2.30451,2.30492,177800000.0
2005-09-20 09:15:00,2.30511,2.30654,2.30494,2.30583,181400000.0
2005-09-20 09:20:00,2.30579,2.30582,2.30434,2.30506,192100000.0
2005-09-20 09:25:00,2.30502,2.30569,2.30443,2.30569,165200000.0
2005-09-20 09:30:00,2.30549,2.30612,2.30446,2.30607,182700001.0
2005-09-20 09:35:00,2.30615,2.30731,2.30599,2.30695,199800000.0
2005-09-20 09:40:00,2.30686,2.30708,2.30619,2.30677,206599999.0
2005-09-20 09:45:00,2.3068,2.30732,2.30607,2.30707,207300000.0
2005-09-20 09:50:00,2.30744,2.30757,2.30607,2.30663,204500000.0
2005-09-20 09:55:00,2.30621,2.30683,2.30523,2.30556,205500001.0
2005-09-20 10:00:00,2.30527,2.3063,2.30511,2.30551,249400001.0
2005-09-20 10:05:00,2.30566,2.30636,2.30537,2.30554,179900000.0
2005-09-20 10:10:00,2.3057,2.3057,2.30427,2.30446,198400000.0
2005-09-20 10:15:00,2.30468,2.30636,2.30458,2.30558,173599999.0
2005-09-20 10:20:00,2.30554,2.30622,2.30492,2.30514,175100000.0
2005-09-20 10:25:00,2.30535,2.30564,2.30429,2.30448,243800000.0
2005-09-20 10:30:00,2.30463,2.30529,2.30403,2.30481,219700000.0
2005-09-20 10:35:00,2.305,2.30607,2.30454,2.30599,186100000.0
2005-09-20 10:40:00,2.30607,2.30676,2.30481,2.30562,175100000.0
2005-09-20 10:45:00,2.30528,2.30566,2.30444,2.30444,184300001.0
2005-09-20 10:50:00,2.30451,2.30489,2.30315,2.30318,167800000.0
2005-09-20 10:55:00,2.3031,2.30396,2.30254,2.30292,253500000.0
2005-09-20 11:00:00,2.3031,2.30434,2.30244,2.30366,187200000.0
2005-09-20 11:05:00,2.30402,2.30502,2.30367,2.30464,166600000.0
2005-09-20 11:10:00,2.30454,2.30516,2.30396,2.30422,231800000.0
2005-09-20 11:15:00,2.3044,2.30504,2.303,2.30439,179100000.0
2005-09-20 11:20:00,2.30454,2.30458,2.30214,2.3026,198700000.0
2005-09-20 11:25:00,2.30309,2.30323,2.30189,2.30216,190100000.0
2005-09-20 11:30:00,2.30227,2.30316,2.30203,2.30297,201800000.0
2005-09-20 11:35:00,2.30305,2.30336,2.30175,2.30271,212799999.0
2005-09-20 11:40:00,2.30262,2.30278,2.30159,2.30219,175000000.0
2005-09-20 11:45:00,2.30193,2.30218,2.30034,2.30116,127200000.0
2005-09-20 11:50:00,2.30137,2.30179,2.30063,2.30131,193400000.0
2005-09-20 11:55:00,2.30097,2.30194,2.3008,2.30172,221400000.0
2005-09-20 12:00:00,2.30182,2.30227,2.301,2.30163,167900000.0
2005-09-20 12:05:00,2.30212,2.30246,2.30138,2.30187,188100000.0
2005-09-20 12:10:00,2.30159,2.30222,2.30102,2.30157,146700000.0
2005-09-20 12:15:00,2.30098,2.30193,2.30051,2.30166,195900000.0
2005-09-20 12:20:00,2.30185,2.30234,2.3008,2.30234,169400000.0
2005-09-20 12:25:00,2.30226,2.30283,2.30161,2.30191,213300000.0
2005-09-20 12:30:00,2.3019,2.30288,2.301,2.30194,158800000.0
2005-09-20 12:35:00,2.30193,2.30294,2.30143,2.30143,145500000.0
2005-09-20 12:40:00,2.30157,2.30237,2.30124,2.30221,221300000.0
2005-09-20 12:45:00,2.30222,2.30282,2.30169,2.30226,206700001.0
2005-09-20 12:50:00,2.30223,2.30237,2.30137,2.30184,207300000.0
2005-09-20 12:55:00,2.30227,2.3026,2.30121,2.30218,240599999.0
2005-09-20 13:00:00,2.30209,2.3023,2.3012,2.30193,179900000.0
2005-09-20 13:05:00,2.30175,2.30277,2.30145,2.30261,224500000.0
2005-09-20 13:10:00,2.30226,2.30305,2.30176,2.3025,175900001.0
2005-09-20 13:15:00,2.30218,2.30307,2.30168,2.30304,202000000.0
2005-09-20 13:20:00,2.30334,2.30391,2.30247,2.30365,184200000.0
2005-09-20 13:25:00,2.3038,2.30432,2.30299,2.30431,176000001.0
2005-09-20 13:30:00,2.3039,2.3045,2.30365,2.3041,207500000.0
2005-09-20 13:35:00,2.30401,2.30444,2.30359,2.30359,189700000.0
2005-09-20 13:40:00,2.30385,2.30468,2.30325,2.30463,182600000.0
2005-09-20 13:45:00,2.30461,2.30535,2.30436,2.30505,193700000.0
2005-09-20 13:50:00,2.305,2.30547,2.30451,2.30541,194800000.0
2005-09-20 13:55:00,2.3053,2.30539,2.30443,2.305,188200000.0
2005-09-20 14:00:00,2.30473,2.30509,2.3039,2.30435,200900001.0
2005-09-20 14:05:00,2.30467,2.30479,2.30162,2.30432,190000000.0
2005-09-20 14:10:00,2.3042,2.30499,2.30402,2.30499,194200000.0
2005-09-20 14:15:00,2.30478,2.30494,2.30414,2.3046,190000000.0
2005-09-20 14:20:00,2.30455,2.30498,2.30394,2.30442,203500000.0
2005-09-20 14:25:00,2.30402,2.30508,2.30392,2.30436,217000000.0
2005-09-20 14:30:00,2.30454,2.30489,2.30385,2.3047,192700000.0
2005-09-20 14:35:00,2.30428,2.30503,2.304,2.30481,167400000.0
2005-09-20 14:40:00,2.30478,2.30551,2.3045,2.30501,228400000.0
2005-09-20 14:45:00,2.30508,2.30564,2.30437,2.30503,200800000.0
2005-09-20 14:50:00,2.30488,2.30581,2.30464,2.30555,179500000.0
2005-09-20 14:55:00,2.30527,2.30617,2.30504,2.30572,207000000.0
2005-09-20 15:00:00,2.30588,2.3063,2.3051,2.3056,234500000.0
2005-09-20 15:05:00,2.30602,2.30641,2.3053,2.30564,178400001.0
2005-09-20 15:10:00,2.30565,2.30595,2.30488,2.30547,175700001.0
2005-09-20 15:15:00,2.30585,2.30605,2.30493,2.30527,203800001.0
2005-09-20 15:20:00,2.30542,2.30694,2.30494,2.30572,141800000.0
2005-09-20 15:25:00,2.30555,2.30617,2.30481,2.30578,193500000.0
2005-09-20 15:30:00,2.30592,2.3063,2.30506,2.30538,217600000.0
2005-09-20 15:35:00,2.30538,2.30581,2.30479,2.30504,214900000.0
2005-09-20 15:40:00,2.30502,2.30532,2.30416,2.3046,177400000.0
2005-09-20 15:45:00,2.3047,2.3052,2.30348,2.304,202900000.0
2005-09-20 15:50:00,2.3045,2.30648,2.30403,2.306,199500000.0
2005-09-20 15:55:00,2.30566,2.30611,2.30513,2.30584,169300001.0
2005-09-20 16:00:00,2.30565,2.30593,2.305,2.30546,204300000.0
2005-09-20 16:05:00,2.30543,2.30615,2.30509,2.30597,175000000.0
2005-09-20 16:10:00,2.30562,2.30628,2.30521,2.30525,212399999.0
2005-09-20 16:15:00,2.30521,2.30609,2.30515,2.30568,168000000.0
2005-09-20 16:20:00,2.30605,2.30678,2.30519,2.30639,193100000.0
2005-09-20 16:25:00,2.3067,2.30691,2.30588,2.30609,214700000.0
2005-09-20 16:30:00,2.30657,2.30658,2.30544,2.30625,170499998.0
2005-09-20 16:35:00,2.30586,2.30646,2.30557,2.306,195500000.0
2005-09-20 16:40:00,2.3059,2.30633,2.30504,2.30547,191200000.0
2005-09-20 16:45:00,2.30518,2.30565,2.30412,2.30479,213199998.0
2005-09-20 16:50:00,2.30542,2.30579,2.30371,2.30371,149600000.0
2005-09-20 16:55:00,2.304,2.30466,2.30285,2.30357,134600000.0
2005-09-20 17:00:00,2.30357,2.30357,2.30137,2.30248,223000000.0
2005-09-20 17:05:00,2.30235,2.30277,2.30157,2.30165,213600001.0
2005-09-20 17:10:00,2.30173,2.30265,2.30098,2.30207,185600000.0
2005-09-20 17:15:00,2.30145,2.30166,2.3006,2.30148,188900000.0
2005-09-20 17:20:00,2.30152,2.3023,2.30123,2.30199,231399999.0
2005-09-20 17:25:00,2.30207,2.3026,2.30123,2.30248,144100000.0
2005-09-20 17:30:00,2.3023,2.30296,2.30188,2.3024,162200000.0
2005-09-20 17:35:00,2.30255,2.30273,2.30158,2.30212,196199999.0
2005-09-20 17:40:00,2.30171,2.30251,2.30127,2.30157,169300000.0
2005-09-20 17:45:00,2.30197,2.30288,2.30142,2.30153,157700000.0
2005-09-20 17:50:00,2.302,2.30311,2.30132,2.30185,203600001.0
2005-09-20 17:55:00,2.30172,2.30209,2.30099,2.30173,237400000.0
2005-09-20 18:00:00,2.30156,2.30191,2.30011,2.30084,1501000000.0
2005-09-20 18:05:00,2.30087,2.30119,2.30017,2.30049,1795500003.0
2005-09-20 18:10:00,2.30073,2.30162,2.30019,2.30066,1125600000.0
2005-09-20 18:15:00,2.30067,2.30165,2.30033,2.30088,1243600001.0
2005-09-20 18:20:00,2.30083,2.30177,2.30057,2.30128,1227000000.0
2005-09-20 18:25:00,2.30142,2.30157,2.30058,2.30121,1382899999.0
2005-09-20 18:30:00,2.30102,2.30157,2.30008,2.30084,1268200000.0
2005-09-20 18:35:00,2.30103,2.30156,2.30054,2.30107,598799999.0
2005-09-20 18:40:00,2.30118,2.30164,2.30016,2.30067,737100000.0
2005-09-20 18:45:00,2.30084,2.30109,2.29954,2.30038,260900000.0
2005-09-20 18:50:00,2.30067,2.30106,2.2999,2.30048,619899999.0
2005-09-20 18:55:00,2.30046,2.30145,2.3003,2.30095,702800000.0
2005-09-20 19:00:00,2.3011,2.30164,2.30025,2.30136,392500000.0
2005-09-20 19:05:00,2.30064,2.30178,2.30064,2.30085,818899999.0
2005-09-20 19:10:00,2.30145,2.30172,2.30045,2.30133,419800000.0
2005-09-20 19:15:00,2.3014,2.30205,2.30073,2.30127,384600000.0
2005-09-20 19:20:00,2.30171,2.30207,2.30047,2.30139,566100000.0
2005-09-20 19:25:00,2.30134,2.30183,2.30074,2.30162,531600001.0
2005-09-20 19:30:00,2.30167,2.30301,2.30079,2.30263,565999998.0
2005-09-20 19:35:00,2.30266,2.30294,2.30145,2.30294,398400000.0
2005-09-20 19:40:00,2.30353,2.30353,2.302,2.30236,417600000.0
2005-09-20 19:45:00,2.30248,2.30347,2.30183,2.30338,349400000.0
2005-09-20 19:50:00,2.30296,2.30371,2.30244,2.30346,370700000.0
2005-09-20 19:55:00,2.30315,2.30374,2.30261,2.30288,422000000.0
2005-09-20 20:00:00,2.30323,2.30365,2.30249,2.30326,271900000.0
2005-09-20 20:05:00,2.30298,2.30346,2.30223,2.30284,225000001.0
2005-09-20 20:10:00,2.30258,2.30362,2.3015,2.30325,485700000.0
2005-09-20 20:15:00,2.30351,2.30437,2.30221,2.3032,664100000.0
2005-09-20 20:20:00,2.3038,2.30551,2.30278,2.30522,664799999.0
2005-09-20 20:25:00,2.30505,2.30566,2.30202,2.3027,854300000.0
2005-09-20 20:30:00,2.30254,2.30417,2.30206,2.30348,1112500000.0
2005-09-20 20:35:00,2.30293,2.3043,2.30202,2.30394,555499997.0
2005-09-20 20:40:00,2.30384,2.30491,2.30273,2.30402,657700001.0
2005-09-20 20:45:00,2.30415,2.305,2.30344,2.30446,500699999.0
2005-09-20 20:50:00,2.30468,2.3054,2.30356,2.30446,868200000.0
2005-09-20 20:55:00,2.30452,2.30467,2.30185,2.3035,1068800001.0
2005-09-20 21:00:00,2.30375,2.30415,2.30293,2.30387,840800001.0
2005-09-20 21:05:00,2.30399,2.3043,2.30275,2.30411,226800000.0
2005-09-20 21:10:00,2.30373,2.30444,2.30315,2.30404,579699999.0
2005-09-20 21:15:00,2.3037,2.30501,2.3034,2.30436,697400001.0
2005-09-20 21:20:00,2.30437,2.30483,2.30366,2.30371,774500000.0
2005-09-20 21:25:00,2.30362,2.30455,2.30328,2.3042,265200000.0
2005-09-20 21:30:00,2.30452,2.30557,2.30359,2.3043,421500000.0
2005-09-20 21:35:00,2.30445,2.30445,2.30323,2.30357,245400000.0
2005-09-20 21:40:00,2.30358,2.30428,2.30315,2.30389,372000001.0
2005-09-20 21:45:00,2.30416,2.30431,2.30291,2.30382,407900000.0
2005-09-20 21:50:00,2.30376,2.30417,2.30284,2.30366,247600000.0
2005-09-20 21:55:00,2.30367,2.30452,2.30342,2.30415,352799999.0
2005-09-20 22:00:00,2.30365,2.30465,2.30348,2.30448,358200000.0
2005-09-20 22:05:00,2.30434,2.30464,2.30361,2.30427,210000000.0
2005-09-20 22:10:00,2.30405,2.30469,2.30345,2.30434,179900000.0
2005-09-20 22:15:00,2.30401,2.30437,2.30324,2.30339,375100000.0
2005-09-20 22:20:00,2.30353,2.30467,2.30338,2.30399,281900000.0
2005-09-20 22:25:00,2.30396,2.30528,2.30335,2.30486,300200001.0
2005-09-20 22:30:00,2.30495,2.30553,2.30452,2.30469,323000000.0
2005-09-20 22:35:00,2.3051,2.30527,2.30431,2.30456,169600000.0
2005-09-20 22:40:00,2.30398,2.30492,2.30393,2.30446,313499998.0
2005-09-20 22:45:00,2.30492,2.30531,2.30417,2.30462,388500000.0
2005-09-20 22:50:00,2.3042,2.30516,2.30403,2.30471,266700000.0
2005-09-20 22:55:00,2.30503,2.3052,2.30431,2.30434,183899999.0
2005-09-20 23:00:00,2.30461,2.30545,2.30461,2.30486,164100000.0
2005-09-20 23:05:00,2.30499,2.30503,2.30416,2.30471,175200000.0
2005-09-20 23:10:00,2.30495,2.3051,2.30371,2.30454,189600000.0
2005-09-20 23:15:00,2.30363,2.30531,2.30363,2.30473,240000000.0
2005-09-20 23:20:00,2.30484,2.30484,2.30359,2.30409,188500001.0
2005-09-20 23:25:00,2.30427,2.30468,2.30301,2.30449,194300000.0
2005-09-20 23:30:00,2.30408,2.30482,2.30318,2.30413,198200000.0
2005-09-20 23:35:00,2.30418,2.30497,2.30397,2.30468,204000000.0
2005-09-20 23:40:00,2.30466,2.30481,2.30379,2.30407,196600000.0
2005-09-20 23:45:00,2.30442,2.30485,2.30334,2.30439,205300000.0
2005-09-20 23:50:00,2.30477,2.30514,2.3039,2.30396,202299999.0
2005-09-20 23:55:00,2.30416,2.30494,2.30391,2.30484,194600000.0
2005-09-21 00:00:00,2.30492,2.30537,2.30387,2.30455,183600000.0
2005-09-21 00:05:00,2.30443,2.30577,2.30418,2.30506,171299999.0
2005-09-21 00:10:00,2.30537,2.30561,2.30415,2.30475,202700000.0
2005-09-21 00:15:00,2.30457,2.30546,2.3042,2.30497,211599999.0
2005-09-21 00:20:00,2.30488,2.30511,2.30358,2.3041,180900000.0
2005-09-21 00:25:00,2.30424,2.30438,2.30305,2.3033,166900000.0
2005-09-21 00:30:00,2.30346,2.30415,2.30334,2.30359,152500000.0
2005-09-21 00:35:00,2.3042,2.30452,2.30349,2.30405,192400000.0
2005-09-21 00:40:00,2.30392,2.30442,2.30348,2.30372,176699999.0
2005-09-21 00:45:00,2.30361,2.30412,2.30336,2.30391,158500000.0
2005-09-21 00:50:00,2.30398,2.30399,2.30315,2.30338,198000001.0
2005-09-21 00:55:00,2.30351,2.30417,2.30314,2.30354,158200000.0
2005-09-21 01:00:00,2.30359,2.30429,2.30334,2.30363,174800000.0
2005-09-21 01:05:00,2.30394,2.30432,2.30325,2.30404,156100000.0
2005-09-21 01:10:00,2.30385,2.30447,2.3032,2.30337,190200000.0
2005-09-21 01:15:00,2.30322,2.30332,2.30158,2.30193,216199999.0
2005-09-21 01:20:00,2.30202,2.30235,2.30137,2.30138,233499999.0
2005-09-21 01:25:00,2.30215,2.30245,2.30144,2.30245,219200000.0
2005-09-21 01:30:00,2.30181,2.30309,2.30181,2.30272,167100000.0
2005-09-21 01:35:00,2.30295,2.304,2.30223,2.30286,205700000.0
2005-09-21 01:40:00,2.30296,2.30412,2.30277,2.30338,186900000.0
2005-09-21 01:45:00,2.30338,2.30361,2.30172,2.30293,190500000.0
2005-09-21 01:50:00,2.30262,2.30362,2.30224,2.30348,193300000.0
2005-09-21 01:55:00,2.3032,2.30375,2.30263,2.30266,191800000.0
2005-09-21 02:00:00,2.30275,2.30346,2.30237,2.30237,191300000.0
2005-09-21 02:05:00,2.30225,2.30285,2.30161,2.30259,184600000.0
2005-09-21 02:10:00,2.30272,2.30322,2.30224,2.30294,196900000.0
2005-09-21 02:15:00,2.30206,2.30327,2.30185,2.30251,215800000.0
2005-09-21 02:20:00,2.30188,2.30292,2.30108,2.30202,177300000.0
2005-09-21 02:25:00,2.3018,2.30295,2.30148,2.30253,178999999.0
2005-09-21 02:30:00,2.30216,2.30288,2.30133,2.30214,259700000.0
2005-09-21 02:35:00,2.30211,2.3026,2.30136,2.30219,172400000.0
2005-09-21 02:40:00,2.30248,2.30273,2.3015,2.30209,211100000.0
2005-09-21 02:45:00,2.30202,2.30214,2.30074,2.30174,223400001.0
2005-09-21 02:50:00,2.3018,2.30214,2.3008,2.30115,161600000.0
2005-09-21 02:55:00,2.30136,2.30201,2.30079,2.30131,176000000.0
2005-09-21 03:00:00,2.3016,2.30193,2.30087,2.30184,209000000.0
2005-09-21 03:05:00,2.30161,2.30192,2.30076,2.3015,167800000.0
2005-09-21 03:10:00,2.30147,2.30203,2.301,2.30151,167000000.0
2005-09-21 03:15:00,2.30143,2.30237,2.30121,2.3017,155700000.0
2005-09-21 03:20:00,2.30196,2.30199,2.30107,2.30182,237400000.0
2005-09-21 03:25:00,2.30149,2.30178,2.3009,2.30157,166800000.0
2005-09-21 03:30:00,2.30157,2.30191,2.30073,2.30191,184400000.0
2005-09-21 03:35:00,2.30179,2.30198,2.30072,2.30174,202799999.0
2005-09-21 03:40:00,2.3017,2.30172,2.30072,2.30142,230500000.0
2005-09-21 03:45:00,2.3012,2.3012,2.30043,2.30065,139000000.0
2005-09-21 03:50:00,2.30087,2.30128,2.30028,2.30081,180000000.0
2005-09-21 03:55:00,2.30097,2.30097,2.29999,2.30043,199700000.0
2005-09-21 04:00:00,2.30025,2.30091,2.29978,2.3005,206900000.0
2005-09-21 04:05:00,2.29995,2.30085,2.29974,2.29994,176800000.0
2005-09-21 04:10:00,2.30019,2.30054,2.29957,2.30039,174699999.0
2005-09-21 04:15:00,2.29968,2.30052,2.29894,2.29962,184900000.0
2005-09-21 04:20:00,2.29953,2.3004,2.29931,2.29962,186100000.0
2005-09-21 04:25:00,2.29945,2.30029,2.29889,2.30012,168500000.0
2005-09-21 04:30:00,2.30002,2.30051,2.29914,2.29964,210700000.0
2005-09-21 04:35:00,2.29958,2.30167,2.29952,2.30073,143500000.0
2005-09-21 04:40:00,2.30094,2.30153,2.29928,2.29928,200400000.0
2005-09-21 04:45:00,2.29989,2.30048,2.29936,2.30048,149000000.0
2005-09-21 04:50:00,2.3002,2.30075,2.29958,2.29958,196800000.0
2005-09-21 04:55:00,2.2998,2.30042,2.29906,2.2998,194800000.0
2005-09-21 05:00:00,2.2999,2.30065,2.29954,2.30026,122000000.0
2005-09-21 05:05:00,2.30003,2.30016,2.29809,2.29865,191100000.0
2005-09-21 05:10:00,2.29917,2.29951,2.29786,2.29844,189200000.0
2005-09-21 05:15:00,2.29878,2.29949,2.29814,2.29873,198300000.0
2005-09-21 05:20:00,2.29795,2.29942,2.2976,2.2989,183300000.0
2005-09-21 05:25:00,2.2989,2.29963,2.29808,2.29873,203300000.0
2005-09-21 05:30:00,2.2986,2.29911,2.29812,2.2982,177900000.0
2005-09-21 05:35:00,2.29827,2.29928,2.29777,2.299,208300000.0
2005-09-21 05:40:00,2.29898,2.29922,2.29823,2.29834,180400000.0
2005-09-21 05:45:00,2.29852,2.29924,2.29842,2.29896,172800000.0
2005-09-21 05:50:00,2.29935,2.29962,2.29811,2.29906,204800000.0
2005-09-21 05:55:00,2.29887,2.29952,2.29817,2.29931,180800000.0
2005-09-21 06:00:00,2.29915,2.29957,2.29838,2.2992,181900000.0
2005-09-21 06:05:00,2.2988,2.29975,2.29864,2.29916,175499999.0
2005-09-21 06:10:00,2.29913,2.29961,2.29867,2.29916,151700000.0
2005-09-21 06:15:00,2.29933,2.29966,2.29816,2.29907,185600000.0
2005-09-21 06:20:00,2.29838,2.29962,2.29825,2.29858,237500001.0
2005-09-21 06:25:00,2.29864,2.29943,2.29833,2.29867,177900000.0
2005-09-21 06:30:00,2.30006,2.3002,2.2988,2.29909,192700000.0
2005-09-21 06:35:00,2.29905,2.29972,2.29779,2.29806,235200000.0
2005-09-21 06:40:00,2.29737,2.29817,2.29652,2.29763,188200000.0
2005-09-21 06:45:00,2.29732,2.29839,2.29718,2.29791,215900000.0
2005-09-21 06:50:00,2.29753,2.29902,2.2974,2.29893,153300000.0
2005-09-21 06:55:00,2.2985,2.29914,2.29798,2.2988,191799999.0
2005-09-21 07:00:00,2.2987,2.2992,2.29801,2.29878,175500000.0
2005-09-21 07:05:00,2.29919,2.29937,2.29743,2.29789,193799999.0
2005-09-21 07:10:00,2.2981,2.29842,2.29717,2.29771,194200000.0
2005-09-21 07:15:00,2.29804,2.29884,2.2971,2.29808,207600001.0
2005-09-21 07:20:00,2.29849,2.2988,2.29761,2.29828,213900000.0
2005-09-21 07:25:00,2.29805,2.29888,2.29759,2.29829,173500000.0
2005-09-21 07:30:00,2.29848,2.30026,2.29805,2.29996,201600000.0
2005-09-21 07:35:00,2.29985,2.30011,2.29871,2.2999,219600000.0
2005-09-21 07:40:00,2.29992,2.30038,2.29905,2.29918,210700001.0
2005-09-21 07:45:00,2.29925,2.29962,2.29824,2.29898,176400000.0
2005-09-21 07:50:00,2.2985,2.29994,2.29844,2.29964,154700000.0
2005-09-21 07:55:00,2.29958,2.30014,2.29901,2.29961,174700001.0
2005-09-21 08:00:00,2.29985,2.3001,2.29896,2.29927,207200000.0
2005-09-21 08:05:00,2.2993,2.29983,2.29813,2.29849,214500000.0
2005-09-21 08:10:00,2.29838,2.29889,2.29784,2.2979,196800000.0
2005-09-21 08:15:00,2.29818,2.29902,2.29778,2.29831,199500000.0
2005-09-21 08:20:00,2.29865,2.29874,2.29728,2.29728,176500000.0
2005-09-21 08:25:00,2.29762,2.29817,2.29696,2.29754,179000000.0
2005-09-21 08:30:00,2.29706,2.29786,2.29681,2.29718,191200000.0
2005-09-21 08:35:00,2.29753,2.2978,2.29627,2.29715,188500000.0
2005-09-21 08:40:00,2.2974,2.29791,2.29616,2.2976,173400000.0
2005-09-21 08:45:00,2.2978,2.2987,2.2976,2.29807,212200001.0
2005-09-21 08:50:00,2.29813,2.2999,2.29803,2.2999,215499999.0
2005-09-21 08:55:00,2.29992,2.30043,2.29908,2.29987,180800000.0
2005-09-21 09:00:00,2.30002,2.30003,2.29861,2.29905,178800000.0
2005-09-21 09:05:00,2.29911,2.29931,2.29819,2.29859,161400000.0
2005-09-21 09:10:00,2.29847,2.29848,2.29733,2.29838,160800000.0
2005-09-21 09:15:00,2.29845,2.29847,2.29761,2.29811,173200000.0
2005-09-21 09:20:00,2.29847,2.29864,2.2973,2.29756,199300000.0
2005-09-21 09:25:00,2.29731,2.29755,2.29624,2.29689,155700000.0
2005-09-21 09:30:00,2.29711,2.29797,2.29678,2.29763,226900000.0
2005-09-21 09:35:00,2.29753,2.29761,2.29674,2.29715,207700000.0
2005-09-21 09:40:00,2.29712,2.29718,2.29623,2.29635,182700001.0
2005-09-21 09:45:00,2.29646,2.29664,2.29573,2.29629,216800000.0
2005-09-21 09:50:00,2.29644,2.2972,2.29633,2.29678,141300000.0
2005-09-21 09:55:00,2.29673,2.29687,2.29557,2.29585,174300000.0
2005-09-21 10:00:00,2.29561,2.29591,2.2951,2.29575,220000000.0
2005-09-21 10:05:00,2.29584,2.29597,2.29479,2.29479,166000001.0
2005-09-21 10:10:00,2.29479,2.29483,2.29384,2.29403,221599999.0
2005-09-21 10:15:00,2.29424,2.29477,2.29337,2.29431,201599999.0
2005-09-21 10:20:00,2.29428,2.29515,2.29375,2.29515,222800000.0
2005-09-21 10:25:00,2.29517,2.29539,2.29448,2.29461,198800000.0
2005-09-21 10:30:00,2.29513,2.29675,2.29472,2.29637,185700000.0
2005-09-21 10:35:00,2.29653,2.29707,2.29563,2.29609,218500001.0
2005-09-21 10:40:00,2.29679,2.29679,2.2954,2.29555,157500000.0
2005-09-21 10:45:00,2.29564,2.29696,2.29556,2.29648,196800000.0
2005-09-21 10:50:00,2.29642,2.29763,2.29567,2.29732,162800000.0
2005-09-21 10:55:00,2.29757,2.2981,2.29681,2.29805,218100000.0
2005-09-21 11:00:00,2.29785,2.29808,2.29718,2.29784,166900000.0
2005-09-21 11:05:00,2.29763,2.29827,2.2964,2.29686,199000000.0
2005-09-21 11:10:00,2.29692,2.29755,2.29619,2.29652,213200000.0
2005-09-21 11:15:00,2.2966,2.29731,2.2958,2.29731,202299999.0
2005-09-21 11:20:00,2.29705,2.29746,2.29659,2.29678,185700000.0
2005-09-21 11:25:00,2.297,2.29782,2.2967,2.29754,205000000.0
2005-09-21 11:30:00,2.2972,2.29782,2.29643,2.29659,188200000.0
2005-09-21 11:35:00,2.29688,2.29779,2.29651,2.29692,166100000.0
2005-09-21 11:40:00,2.29648,2.29757,2.29648,2.2975,201600000.0
2005-09-21 11:45:00,2.29773,2.29844,2.29687,2.29822,173400000.0
2005-09-21 11:50:00,2.29831,2.29888,2.29756,2.2984,198500000.0
2005-09-21 11:55:00,2.29817,2.29849,2.29765,2.29829,203400000.0
2005-09-21 12:00:00,2.2984,2.29865,2.29761,2.29791,169800000.0
2005-09-21 12:05:00,2.29788,2.29831,2.29673,2.29705,203800000.0
2005-09-21 12:10:00,2.29725,2.29786,2.29662,2.29736,190199999.0
2005-09-21 12:15:00,2.29707,2.29751,2.29607,2.29644,215900000.0
2005-09-21 12:20:00,2.29639,2.29794,2.29636,2.29794,199800000.0
2005-09-21 12:25:00,2.29823,2.2984,2.2969,2.29711,191200001.0
2005-09-21 12:30:00,2.29745,2.29755,2.29635,2.29658,209799999.0
2005-09-21 12:35:00,2.29669,2.29786,2.29611,2.29688,234400000.0
2005-09-21 12:40:00,2.29722,2.29747,2.29658,2.2974,180700000.0
2005-09-21 12:45:00,2.29747,2.29845,2.29597,2.29845,154300000.0
2005-09-21 12:50:00,2.29842,2.29849,2.29739,2.29824,195700000.0
2005-09-21 12:55:00,2.29837,2.29924,2.29775,2.29924,190800001.0
2005-09-21 13:00:00,2.29887,2.29945,2.29831,2.29878,223400000.0
2005-09-21 13:05:00,2.29877,2.29995,2.29591,2.29901,166400000.0
2005-09-21 13:10:00,2.29887,2.29907,2.29795,2.29841,201200000.0
2005-09-21 13:15:00,2.29831,2.29943,2.2979,2.29794,194800000.0
2005-09-21 13:20:00,2.29809,2.29855,2.29713,2.29772,160400000.0
2005-09-21 13:25:00,2.2974,2.2983,2.29722,2.29791,167300000.0
2005-09-21 13:30:00,2.29765,2.29806,2.29676,2.29767,206600000.0
2005-09-21 13:35:00,2.29758,2.2986,2.29575,2.29772,198500000.0
2005-09-21 13:40:00,2.29808,2.29837,2.29735,2.29765,193199999.0
2005-09-21 13:45:00,2.29743,2.29855,2.29583,2.29606,167100000.0
2005-09-21 13:50:00,2.29777,2.29958,2.29713,2.2977,198700000.0
2005-09-21 13:55:00,2.29752,2.29872,2.29734,2.29831,209700001.0
2005-09-21 14:00:00,2.29842,2.29845,2.29661,2.29771,192299999.0
2005-09-21 14:05:00,2.2972,2.29893,2.29682,2.29879,147300000.0
2005-09-21 14:10:00,2.29877,2.29901,2.29791,2.29832,227100000.0
2005-09-21 14:15:00,2.29803,2.29905,2.29797,2.29845,190000000.0
2005-09-21 14:20:00,2.29858,2.30018,2.29848,2.30018,211100000.0
2005-09-21 14:25:00,2.30012,2.30034,2.29931,2.29966,209100000.0
2005-09-21 14:30:00,2.2997,2.29995,2.29895,2.29977,192100000.0
2005-09-21 14:35:00,2.2997,2.30037,2.29919,2.29968,176400000.0
2005-09-21 14:40:00,2.29997,2.30004,2.29859,2.29954,225200000.0
2005-09-21 14:45:00,2.2994,2.29961,2.29816,2.299,179100000.0
2005-09-21 14:50:00,2.29899,2.29957,2.2984,2.29925,177500000.0
2005-09-21 14:55:00,2.29927,2.29933,2.29845,2.29905,220300000.0
2005-09-21 15:00:00,2.29895,2.29978,2.29836,2.29931,180700000.0
2005-09-21 15:05:00,2.29977,2.30008,2.29908,2.29981,189800000.0
2005-09-21 15:10:00,2.29976,2.30099,2.29952,2.30019,207600000.0
2005-09-21 15:15:00,2.30042,2.30082,2.29804,2.30035,180200000.0
2005-09-21 15:20:00,2.30038,2.30091,2.29986,2.30041,175300000.0
2005-09-21 15:25:00,2.30052,2.30058,2.29949,2.30037,222900000.0
2005-09-21 15:30:00,2.30015,2.30051,2.29944,2.30009,181200000.0
2005-09-21 15:35:00,2.29978,2.30045,2.29976,2.30012,186100000.0
2005-09-21 15:40:00,2.30005,2.30012,2.29895,2.29992,190800000.0
2005-09-21 15:45:00,2.29976,2.30065,2.29914,2.30035,229500000.0
2005-09-21 15:50:00,2.30057,2.30067,2.29888,2.29933,155900000.0
2005-09-21 15:55:00,2.29961,2.30007,2.2992,2.29949,175600000.0
2005-09-21 16:00:00,2.29956,2.29987,2.29822,2.2986,184500000.0
2005-09-21 16:05:00,2.29907,2.29959,2.29822,2.29881,159900000.0
2005-09-21 16:10:00,2.2988,2.29923,2.29763,2.29831,210600001.0
2005-09-21 16:15:00,2.29832,2.29847,2.29618,2.29666,159300000.0
2005-09-21 16:20:00,2.29674,2.29781,2.29589,2.29698,173400000.0
2005-09-21 16:25:00,2.29673,2.29721,2.29601,2.29604,206499999.0
2005-09-21 16:30:00,2.29707,2.29763,2.29649,2.29719,183900001.0
2005-09-21 16:35:00,2.29726,2.29783,2.29623,2.29717,217499998.0
2005-09-21 16:40:00,2.29733,2.29815,2.297,2.29786,161100000.0
2005-09-21 16:45:00,2.29787,2.29797,2.29626,2.2972,145500000.0
2005-09-21 16:50:00,2.29717,2.29895,2.29696,2.29895,232900000.0
2005-09-21 16:55:00,2.29855,2.30053,2.29833,2.30053,155800000.0
2005-09-21 17:00:00,2.30109,2.30111,2.30008,2.30076,189800000.0
2005-09-21 17:05:00,2.30081,2.30094,2.29951,2.30029,185300000.0
2005-09-21 17:10:00,2.30027,2.30068,2.29926,2.29998,210900001.0
2005-09-21 17:15:00,2.30063,2.30081,2.29882,2.29921,160000000.0
2005-09-21 17:20:00,2.29913,2.30077,2.29885,2.30077,189100000.0
2005-09-21 17:25:00,2.30048,2.30109,2.30019,2.30038,200300000.0
2005-09-21 17:30:00,2.3002,2.30058,2.29909,2.29942,215300000.0
2005-09-21 17:35:00,2.2996,2.30022,2.29931,2.29958,168700000.0
2005-09-21 17:40:00,2.29943,2.30064,2.29887,2.30012,169800000.0
2005-09-21 17:45:00,2.30029,2.30035,2.29859,2.29949,179700000.0
2005-09-21 17:50:00,2.29963,2.30016,2.29902,2.29973,201500001.0
2005-09-21 17:55:00,2.29997,2.30022,2.29885,2.29926,199000000.0
2005-09-21 18:00:00,2.29903,2.29952,2.29788,2.29867,1383500001.0
2005-09-21 18:05:00,2.29871,2.29886,2.29687,2.29817,1786400000.0
2005-09-21 18:10:00,2.29806,2.29892,2.29749,2.29869,1163300000.0
2005-09-21 18:15:00,2.29863,2.29905,2.29785,2.2986,1219400000.0
2005-09-21 18:20:00,2.29843,2.29938,2.2977,2.29877,1238900000.0
2005-09-21 18:25:00,2.29862,2.29922,2.29793,2.29875,1311900001.0
2005-09-21 18:30:00,2.29878,2.29954,2.29804,2.29931,1331199998.0
2005-09-21 18:35:00,2.29927,2.30005,2.29859,2.29916,572400000.0
2005-09-21 18:40:00,2.2996,2.30013,2.29881,2.29976,611899999.0
2005-09-21 18:45:00,2.29997,2.30051,2.2983,2.29954,257200000.0
2005-09-21 18:50:00,2.29994,2.30035,2.29905,2.29979,679499999.0
2005-09-21 18:55:00,2.29969,2.29998,2.2987,2.29984,688699999.0
2005-09-21 19:00:00,2.29946,2.30004,2.29868,2.29917,414000000.0
2005-09-21 19:05:00,2.2991,2.30006,2.29895,2.29978,812399999.0
2005-09-21 19:10:00,2.29904,2.29976,2.29872,2.29923,394200000.0
2005-09-21 19:15:00,2.29914,2.29955,2.29844,2.29905,478499999.0
2005-09-21 19:20:00,2.29923,2.29963,2.29812,2.29932,513800000.0
2005-09-21 19:25:00,2.29937,2.29988,2.29865,2.29933,595299999.0
2005-09-21 19:30:00,2.2999,2.29991,2.2985,2.29955,548499999.0
2005-09-21 19:35:00,2.29924,2.30001,2.29873,2.30001,375500000.0
2005-09-21 19:40:00,2.29996,2.30007,2.29892,2.29967,417600001.0
2005-09-21 19:45:00,2.29984,2.29993,2.29882,2.29948,325300000.0
2005-09-21 19:50:00,2.29915,2.30004,2.29852,2.29917,323800000.0
2005-09-21 19:55:00,2.29895,2.2992,2.29764,2.29827,474999999.0
2005-09-21 20:00:00,2.29857,2.29914,2.29793,2.29866,267000000.0
2005-09-21 20:05:00,2.29847,2.299,2.29782,2.29841,263100000.0
2005-09-21 20:10:00,2.29865,2.29888,2.29751,2.29862,523200000.0
2005-09-21 20:15:00,2.29849,2.29932,2.29747,2.29915,605799999.0
2005-09-21 20:20:00,2.2992,2.29927,2.29833,2.29853,625200000.0
2005-09-21 20:25:00,2.29852,2.29962,2.29843,2.29923,796400000.0
2005-09-21 20:30:00,2.29931,2.2997,2.29808,2.29858,965300000.0
2005-09-21 20:35:00,2.29863,2.29915,2.29733,2.29815,484899999.0
2005-09-21 20:40:00,2.29805,2.29888,2.29734,2.2988,635700000.0
2005-09-21 20:45:00,2.29849,2.29953,2.29829,2.299,551300001.0
2005-09-21 20:50:00,2.29904,2.29978,2.29813,2.29913,750100000.0
2005-09-21 20:55:00,2.29915,2.30014,2.29872,2.30007,980600000.0
2005-09-21 21:00:00,2.30027,2.30027,2.29884,2.29898,907900000.0
2005-09-21 21:05:00,2.29906,2.29951,2.29791,2.29898,267700000.0
2005-09-21 21:10:00,2.29973,2.2998,2.29897,2.29962,489800000.0
2005-09-21 21:15:00,2.29969,2.30005,2.29903,2.29979,631500000.0
2005-09-21 21:20:00,2.29983,2.30011,2.29878,2.29898,830100000.0
2005-09-21 21:25:00,2.29904,2.30007,2.29853,2.29972,326300000.0
2005-09-21 21:30:00,2.30024,2.30028,2.29904,2.29991,421000000.0
2005-09-21 21:35:00,2.29978,2.30002,2.29906,2.29979,218800000.0
2005-09-21 21:40:00,2.29938,2.29997,2.29878,2.29906,392900000.0
2005-09-21 21:45:00,2.29898,2.30008,2.29877,2.29965,451400000.0
2005-09-21 21:50:00,2.29957,2.29977,2.299,2.29908,263700001.0
2005-09-21 21:55:00,2.29924,2.29952,2.29825,2.29927,407400001.0
2005-09-21 22:00:00,2.29967,2.29967,2.29805,2.29812,423700000.0
2005-09-21 22:05:00,2.29859,2.299,2.29726,2.29831,227900000.0
2005-09-21 22:10:00,2.29852,2.29862,2.29738,2.29833,197100000.0
2005-09-21 22:15:00,2.29815,2.29849,2.29697,2.29702,343500000.0
2005-09-21 22:20:00,2.29753,2.29808,2.29666,2.29733,246000000.0
2005-09-21 22:25:00,2.29752,2.29819,2.29675,2.29731,360500001.0
2005-09-21 22:30:00,2.29734,2.29795,2.29706,2.2977,334500000.0
2005-09-21 22:35:00,2.29773,2.29806,2.29673,2.2977,154800000.0
2005-09-21 22:40:00,2.29783,2.29783,2.29709,2.29741,356499999.0
2005-09-21 22:45:00,2.29747,2.29776,2.29693,2.29729,321500000.0
2005-09-21 22:50:00,2.29759,2.29784,2.29707,2.29736,230200000.0
2005-09-21 22:55:00,2.29751,2.29881,2.29736,2.29881,231100001.0
2005-09-21 23:00:00,2.29877,2.29922,2.29745,2.2981,180100000.0
2005-09-21 23:05:00,2.29788,2.29879,2.29745,2.29812,129600000.0
2005-09-21 23:10:00,2.29831,2.29864,2.2976,2.29805,170800000.0
2005-09-21 23:15:00,2.29812,2.29841,2.29731,2.29779,189000000.0
2005-09-21 23:20:00,2.29812,2.29825,2.2973,2.29762,186600002.0
2005-09-21 23:25:00,2.29753,2.29855,2.29729,2.29795,273300000.0
2005-09-21 23:30:00,2.2978,2.29811,2.29711,2.29762,243400000.0
2005-09-21 23:35:00,2.29713,2.29789,2.2971,2.29743,181000000.0
2005-09-21 23:40:00,2.29749,2.2976,2.29681,2.29753,214400000.0
2005-09-21 23:45:00,2.29743,2.29778,2.29676,2.29682,176500000.0
2005-09-21 23:50:00,2.29732,2.29872,2.29709,2.29809,169700000.0
2005-09-21 23:55:00,2.2975,2.29933,2.29719,2.29931,196600000.0
2005-09-22 00:00:00,2.299,2.29927,2.29847,2.2989,189100000.0
2005-09-22 00:05:00,2.29865,2.29923,2.29851,2.29921,172400000.0
2005-09-22 00:10:00,2.29889,2.29917,2.29805,2.29876,209500000.0
2005-09-22 00:15:00,2.29871,2.29919,2.29844,2.29879,229200000.0
2005-09-22 00:20:00,2.29864,2.29889,2.29779,2.29868,211100000.0
2005-09-22 00:25:00,2.29871,2.29901,2.29819,2.29866,183600000.0
2005-09-22 00:30:00,2.29831,2.29866,2.29804,2.2984,167200000.0
2005-09-22 00:35:00,2.29849,2.29869,2.29775,2.29808,197499999.0
2005-09-22 00:40:00,2.29853,2.2988,2.29766,2.29812,148300000.0
2005-09-22 00:45:00,2.29844,2.29854,2.29743,2.29743,164100001.0
2005-09-22 00:50:00,2.29738,2.29828,2.29733,2.29828,179499999.0
2005-09-22 00:55:00,2.29738,2.29786,2.29671,2.29751,147100000.0
2005-09-22 01:00:00,2.29753,2.29849,2.29726,2.29809,261999998.0
2005-09-22 01:05:00,2.2982,2.29903,2.29769,2.29825,189400000.0
2005-09-22 01:10:00,2.29905,2.29905,2.29762,2.29793,188599999.0
2005-09-22 01:15:00,2.29818,2.29898,2.29799,2.29829,174100000.0
2005-09-22 01:20:00,2.29828,2.29869,2.2973,2.29792,170900000.0
2005-09-22 01:25:00,2.29818,2.29819,2.29652,2.29781,188800000.0
2005-09-22 01:30:00,2.29733,2.29799,2.29661,2.29726,203000000.0
2005-09-22 01:35:00,2.29755,2.29776,2.2966,2.29753,220200000.0
2005-09-22 01:40:00,2.29765,2.29784,2.29686,2.29686,159300001.0
2005-09-22 01:45:00,2.29657,2.29662,2.29455,2.29489,148200000.0
2005-09-22 01:50:00,2.2945,2.29578,2.29416,2.29549,192900000.0
2005-09-22 01:55:00,2.29555,2.29647,2.29524,2.29608,162600000.0
2005-09-22 02:00:00,2.29582,2.29627,2.29535,2.29568,156300000.0
2005-09-22 02:05:00,2.29609,2.29625,2.29484,2.29558,220799998.0
2005-09-22 02:10:00,2.29622,2.29658,2.29479,2.29639,173300000.0
2005-09-22 02:15:00,2.29642,2.29774,2.29588,2.29764,179800000.0
2005-09-22 02:20:00,2.29734,2.29764,2.29651,2.29697,170700000.0
2005-09-22 02:25:00,2.29726,2.29751,2.29628,2.29628,192800000.0
2005-09-22 02:30:00,2.29673,2.29735,2.29648,2.29716,202300000.0
2005-09-22 02:35:00,2.29727,2.29749,2.2963,2.29695,161400000.0
2005-09-22 02:40:00,2.29727,2.29782,2.29662,2.29713,226300000.0
2005-09-22 02:45:00,2.29727,2.29734,2.29604,2.29646,242300000.0
2005-09-22 02:50:00,2.2964,2.29713,2.29561,2.29603,182200000.0
2005-09-22 02:55:00,2.29577,2.29679,2.29547,2.29644,188400001.0
2005-09-22 03:00:00,2.29622,2.29661,2.29577,2.29642,136700000.0
2005-09-22 03:05:00,2.29586,2.29671,2.29559,2.29582,189600000.0
2005-09-22 03:10:00,2.29625,2.29793,2.29504,2.29697,162400000.0
2005-09-22 03:15:00,2.29724,2.29776,2.29658,2.29699,172900001.0
2005-09-22 03:20:00,2.29706,2.29798,2.29652,2.29706,212300000.0
2005-09-22 03:25:00,2.29736,2.29776,2.29697,2.29719,224800001.0
2005-09-22 03:30:00,2.29717,2.29733,2.29597,2.29626,170200000.0
2005-09-22 03:35:00,2.29648,2.2972,2.29602,2.2972,156000000.0
2005-09-22 03:40:00,2.29693,2.29777,2.29663,2.29682,219800000.0
2005-09-22 03:45:00,2.29664,2.29732,2.29573,2.29718,177600000.0
2005-09-22 03:50:00,2.29697,2.29852,2.29656,2.29789,164300000.0
2005-09-22 03:55:00,2.29839,2.2991,2.29798,2.29851,181300001.0
2005-09-22 04:00:00,2.29869,2.29953,2.29845,2.29944,178500000.0
2005-09-22 04:05:00,2.29897,2.29972,2.29878,2.29965,155400000.0
2005-09-22 04:10:00,2.29958,2.30104,2.29927,2.30088,176300000.0
2005-09-22 04:15:00,2.30009,2.30083,2.29984,2.30015,176299999.0
2005-09-22 04:20:00,2.29988,2.30026,2.29886,2.29964,179500000.0
2005-09-22 04:25:00,2.29981,2.30055,2.2992,2.30036,189500000.0
2005-09-22 04:30:00,2.30047,2.30062,2.29896,2.29981,200900000.0
2005-09-22 04:35:00,2.29994,2.30014,2.2984,2.29893,201700000.0
2005-09-22 04:40:00,2.29902,2.29987,2.29814,2.29931,169600000.0
2005-09-22 04:45:00,2.29982,2.30042,2.29886,2.29993,185000000.0
2005-09-22 04:50:00,2.29967,2.30032,2.29939,2.29953,197900000.0
2005-09-22 04:55:00,2.29997,2.30085,2.29924,2.29953,193200000.0
2005-09-22 05:00:00,2.29973,2.29986,2.29898,2.29936,179800000.0
2005-09-22 05:05:00,2.29913,2.30016,2.299,2.29972,214500000.0
2005-09-22 05:10:00,2.29963,2.29993,2.29856,2.2989,208500001.0
2005-09-22 05:15:00,2.29868,2.29948,2.29821,2.29928,175700000.0
2005-09-22 05:20:00,2.29861,2.3001,2.29861,2.29913,209300000.0
2005-09-22 05:25:00,2.29915,2.29928,2.29816,2.2987,129200000.0
2005-09-22 05:30:00,2.29877,2.29922,2.29813,2.29817,171200001.0
2005-09-22 05:35:00,2.29865,2.29934,2.29793,2.29803,200000000.0
2005-09-22 05:40:00,2.29886,2.29911,2.29772,2.29838,235900000.0
2005-09-22 05:45:00,2.29831,2.29854,2.29747,2.29821,155800000.0
2005-09-22 05:50:00,2.29812,2.29865,2.29768,2.29821,159700000.0
2005-09-22 05:55:00,2.29802,2.29844,2.29746,2.29791,196500000.0
2005-09-22 06:00:00,2.29789,2.2985,2.29739,2.29802,183900000.0
2005-09-22 06:05:00,2.29787,2.29851,2.29724,2.29799,189200000.0
2005-09-22 06:10:00,2.29818,2.29861,2.29753,2.29824,193900000.0
2005-09-22 06:15:00,2.29883,2.29903,2.29675,2.29675,176500000.0
2005-09-22 06:20:00,2.29794,2.29812,2.29722,2.29738,258700000.0
2005-09-22 06:25:00,2.29729,2.2984,2.29691,2.29735,183200000.0
2005-09-22 06:30:00,2.29776,2.2988,2.29703,2.29819,213800000.0
2005-09-22 06:35:00,2.2981,2.29871,2.29767,2.29823,190400000.0
2005-09-22 06:40:00,2.29835,2.29892,2.29773,2.29849,165300000.0
2005-09-22 06:45:00,2.29847,2.29871,2.29754,2.2979,186199998.0
2005-09-22 06:50:00,2.29816,2.30141,2.29804,2.30093,179700000.0
2005-09-22 06:55:00,2.3003,2.3012,2.29927,2.29981,178900000.0
2005-09-22 07:00:00,2.29971,2.30039,2.29954,2.30005,188600000.0
2005-09-22 07:05:00,2.29998,2.30052,2.29915,2.29953,168200000.0
2005-09-22 07:10:00,2.29945,2.30035,2.29874,2.2988,140700000.0
2005-09-22 07:15:00,2.29885,2.30001,2.29831,2.29958,239200000.0
2005-09-22 07:20:00,2.29951,2.30031,2.29899,2.29963,245300001.0
2005-09-22 07:25:00,2.2993,2.29969,2.29882,2.29909,189200000.0
2005-09-22 07:30:00,2.29928,2.29979,2.29886,2.29887,180400000.0
2005-09-22 07:35:00,2.29933,2.29933,2.29818,2.29883,190700000.0
2005-09-22 07:40:00,2.29846,2.2988,2.29766,2.29791,183099999.0
2005-09-22 07:45:00,2.29803,2.29847,2.2972,2.29744,149700000.0
2005-09-22 07:50:00,2.2977,2.29838,2.29717,2.29761,142300000.0
2005-09-22 07:55:00,2.2978,2.29851,2.29744,2.29793,212800000.0
2005-09-22 08:00:00,2.29825,2.29825,2.29684,2.29789,207500000.0
2005-09-22 08:05:00,2.29785,2.29932,2.29756,2.2991,182100000.0
2005-09-22 08:10:00,2.29929,2.29952,2.29779,2.29892,180500000.0
2005-09-22 08:15:00,2.29893,2.29956,2.29848,2.29874,235499998.0
2005-09-22 08:20:00,2.29841,2.29918,2.29811,2.29888,179599999.0
2005-09-22 08:25:00,2.29858,2.29962,2.2984,2.29919,189300000.0
2005-09-22 08:30:00,2.29938,2.29998,2.29828,2.29866,162300000.0
2005-09-22 08:35:00,2.2988,2.29906,2.2969,2.2974,175200000.0
2005-09-22 08:40:00,2.2977,2.29842,2.29633,2.29663,209500000.0
2005-09-22 08:45:00,2.29648,2.29703,2.29575,2.29677,228800000.0
2005-09-22 08:50:00,2.29625,2.2972,2.29541,2.29714,204900000.0
2005-09-22 08:55:00,2.29679,2.29737,2.29528,2.2958,197700000.0
2005-09-22 09:00:00,2.29602,2.29755,2.29579,2.29728,198900000.0
2005-09-22 09:05:00,2.29705,2.29797,2.29674,2.29773,161200000.0
2005-09-22 09:10:00,2.2973,2.29821,2.29701,2.29785,188400000.0
2005-09-22 09:15:00,2.29789,2.29821,2.29721,2.29736,222999999.0
2005-09-22 09:20:00,2.29787,2.29809,2.29716,2.29805,199900000.0
2005-09-22 09:25:00,2.2976,2.29857,2.29728,2.2979,145100000.0
2005-09-22 09:30:00,2.29758,2.29935,2.29751,2.29898,222800000.0
2005-09-22 09:35:00,2.29935,2.30045,2.29879,2.29973,177000000.0
2005-09-22 09:40:00,2.29951,2.30017,2.29918,2.30003,196800000.0
2005-09-22 09:45:00,2.29985,2.30013,2.29926,2.29998,179400000.0
2005-09-22 09:50:00,2.30034,2.30109,2.29984,2.30017,185400000.0
2005-09-22 09:55:00,2.30021,2.30042,2.29916,2.3003,168100000.0
2005-09-22 10:00:00,2.29972,2.3006,2.29876,2.29967,202300001.0
2005-09-22 10:05:00,2.29976,2.30032,2.29921,2.2996,209400000.0
2005-09-22 10:10:00,2.29995,2.3001,2.29869,2.29869,254100000.0
2005-09-22 10:15:00,2.29915,2.30011,2.29837,2.29978,174300000.0
2005-09-22 10:20:00,2.29965,2.29992,2.29906,2.29948,217499999.0
2005-09-22 10:25:00,2.29928,2.29995,2.29884,2.2996,171500000.0
2005-09-22 10:30:00,2.29923,2.30027,2.29897,2.29958,192400000.0
2005-09-22 10:35:00,2.2994,2.3001,2.29895,2.29989,231500000.0
2005-09-22 10:40:00,2.2999,2.30013,2.29879,2.29879,230400000.0
2005-09-22 10:45:00,2.2991,2.2994,2.29825,2.299,179500000.0
2005-09-22 10:50:00,2.2986,2.29891,2.29741,2.29778,212899999.0
2005-09-22 10:55:00,2.29792,2.29838,2.29634,2.29639,241400000.0
2005-09-22 11:00:00,2.29643,2.29746,2.29616,2.29687,202600000.0
2005-09-22 11:05:00,2.29705,2.29762,2.29421,2.29484,168400000.0
2005-09-22 11:10:00,2.29475,2.29624,2.29472,2.29584,207400000.0
2005-09-22 11:15:00,2.29591,2.29617,2.29444,2.29495,139800000.0
2005-09-22 11:20:00,2.29504,2.29558,2.2944,2.2949,200400000.0
2005-09-22 11:25:00,2.29495,2.29536,2.29333,2.29387,190300000.0
2005-09-22 11:30:00,2.29357,2.29424,2.29308,2.29369,175000000.0
2005-09-22 11:35:00,2.29359,2.29368,2.29226,2.29294,168400000.0
2005-09-22 11:40:00,2.2928,2.29325,2.29215,2.29322,200400000.0
2005-09-22 11:45:00,2.29298,2.29371,2.29232,2.29246,152200000.0
2005-09-22 11:50:00,2.29278,2.29375,2.29118,2.29118,188300000.0
2005-09-22 11:55:00,2.29129,2.29169,2.2905,2.29147,197100000.0
2005-09-22 12:00:00,2.29175,2.29206,2.28987,2.29031,201899998.0
2005-09-22 12:05:00,2.28998,2.29112,2.28989,2.29068,206000000.0
2005-09-22 12:10:00,2.29104,2.29109,2.2903,2.29056,159000000.0
2005-09-22 12:15:00,2.29082,2.291,2.28919,2.29015,181200001.0
2005-09-22 12:20:00,2.29025,2.29038,2.28931,2.29002,153700000.0
2005-09-22 12:25:00,2.29049,2.2906,2.28932,2.28992,224800000.0
2005-09-22 12:30:00,2.29004,2.29015,2.28914,2.28927,172700000.0
2005-09-22 12:35:00,2.28882,2.28996,2.28873,2.28978,222400000.0
2005-09-22 12:40:00,2.28977,2.29007,2.28873,2.28898,206100000.0
2005-09-22 12:45:00,2.2893,2.28997,2.28848,2.28974,164600000.0
2005-09-22 12:50:00,2.2899,2.29001,2.28885,2.28916,189500000.0
2005-09-22 12:55:00,2.2892,2.28997,2.28858,2.28974,235600000.0
2005-09-22 13:00:00,2.28965,2.28975,2.28888,2.28975,271400002.0
2005-09-22 13:05:00,2.29,2.29036,2.28893,2.28956,203400000.0
2005-09-22 13:10:00,2.28907,2.28982,2.28854,2.28881,163100000.0
2005-09-22 13:15:00,2.2889,2.28908,2.28783,2.28885,184500000.0
2005-09-22 13:20:00,2.28841,2.28923,2.28823,2.28876,241100000.0
2005-09-22 13:25:00,2.28905,2.28917,2.28814,2.28901,165500000.0
2005-09-22 13:30:00,2.28905,2.28973,2.28842,2.28921,233100000.0
2005-09-22 13:35:00,2.28908,2.28955,2.28844,2.28896,245900000.0
2005-09-22 13:40:00,2.28922,2.28995,2.28894,2.28959,162500000.0
2005-09-22 13:45:00,2.28979,2.29029,2.2892,2.28961,158400000.0
2005-09-22 13:50:00,2.29017,2.29021,2.28885,2.28921,177700000.0
2005-09-22 13:55:00,2.28925,2.28985,2.28901,2.28948,140300000.0
2005-09-22 14:00:00,2.28953,2.28979,2.28809,2.2884,133700000.0
2005-09-22 14:05:00,2.28849,2.28876,2.28701,2.28738,148000000.0
2005-09-22 14:10:00,2.28713,2.28866,2.28685,2.28831,195700000.0
2005-09-22 14:15:00,2.2879,2.2885,2.287,2.28709,147200000.0
2005-09-22 14:20:00,2.2877,2.28774,2.28605,2.28635,194100000.0
2005-09-22 14:25:00,2.2866,2.28715,2.28615,2.2866,206400000.0
2005-09-22 14:30:00,2.28657,2.28697,2.28522,2.28622,235300000.0
2005-09-22 14:35:00,2.28645,2.28769,2.28614,2.28723,163300000.0
2005-09-22 14:40:00,2.2878,2.28788,2.28587,2.28619,155100000.0
2005-09-22 14:45:00,2.28647,2.28677,2.28537,2.28559,137000000.0
2005-09-22 14:50:00,2.28584,2.28626,2.28523,2.28545,202200001.0
2005-09-22 14:55:00,2.28543,2.28611,2.28506,2.28575,183700000.0
2005-09-22 15:00:00,2.28563,2.28604,2.28486,2.28585,214600001.0
2005-09-22 15:05:00,2.28622,2.28664,2.28552,2.2857,220900001.0
2005-09-22 15:10:00,2.28598,2.28645,2.28523,2.28645,171600001.0
2005-09-22 15:15:00,2.28667,2.28709,2.286,2.28665,203200000.0
2005-09-22 15:20:00,2.28622,2.28661,2.28533,2.28603,141800001.0
2005-09-22 15:25:00,2.2861,2.2877,2.28593,2.2877,171000000.0
2005-09-22 15:30:00,2.2878,2.28874,2.28719,2.28858,187400000.0
2005-09-22 15:35:00,2.28827,2.28982,2.28827,2.28959,235700000.0
2005-09-22 15:40:00,2.2891,2.28988,2.28861,2.28936,159200000.0
2005-09-22 15:45:00,2.28947,2.28957,2.28771,2.28804,237500000.0
2005-09-22 15:50:00,2.28822,2.28911,2.28767,2.28799,145300000.0
2005-09-22 15:55:00,2.2876,2.28814,2.28668,2.28714,191200000.0
2005-09-22 16:00:00,2.28747,2.2892,2.28688,2.2885,183100000.0
2005-09-22 16:05:00,2.28861,2.28993,2.2883,2.28955,218300000.0
2005-09-22 16:10:00,2.28928,2.28946,2.28824,2.28882,202000000.0
2005-09-22 16:15:00,2.28862,2.28901,2.28712,2.28794,207200001.0
2005-09-22 16:20:00,2.28817,2.28898,2.28784,2.28842,213300000.0
2005-09-22 16:25:00,2.28858,2.28974,2.28822,2.28974,225499999.0
2005-09-22 16:30:00,2.28982,2.28997,2.28896,2.28955,180900000.0
2005-09-22 16:35:00,2.28919,2.29086,2.28891,2.2905,194700000.0
2005-09-22 16:40:00,2.2906,2.2906,2.28922,2.28955,180800000.0
2005-09-22 16:45:00,2.28945,2.29048,2.2891,2.28935,240500000.0
2005-09-22 16:50:00,2.2898,2.291,2.28929,2.28974,189800000.0
2005-09-22 16:55:00,2.28976,2.29055,2.28906,2.28954,146800000.0
2005-09-22 17:00:00,2.28935,2.29153,2.28892,2.29079,220899999.0
2005-09-22 17:05:00,2.2912,2.29139,2.29059,2.29077,167500001.0
2005-09-22 17:10:00,2.2908,2.29095,2.28984,2.29065,178600000.0
2005-09-22 17:15:00,2.29076,2.29155,2.29045,2.29126,207999999.0
2005-09-22 17:20:00,2.29134,2.29199,2.29073,2.29181,187300000.0
2005-09-22 17:25:00,2.29159,2.29173,2.28938,2.29003,172100000.0
2005-09-22 17:30:00,2.29005,2.29162,2.29,2.29123,255400000.0
2005-09-22 17:35:00,2.29125,2.29213,2.2908,2.291,194100000.0
2005-09-22 17:40:00,2.29142,2.29161,2.29034,2.29111,167899999.0
2005-09-22 17:45:00,2.29085,2.291,2.28945,2.28973,146700000.0
2005-09-22 17:50:00,2.2896,2.2907,2.28956,2.29064,207000001.0
2005-09-22 17:55:00,2.29046,2.29099,2.28989,2.29054,188900000.0
2005-09-22 18:00:00,2.291,2.29198,2.29058,2.29172,1379800000.0
2005-09-22 18:05:00,2.29179,2.29211,2.29038,2.2913,1710299999.0
2005-09-22 18:10:00,2.29084,2.29158,2.28946,2.29025,1162900000.0
2005-09-22 18:15:00,2.29025,2.29044,2.28896,2.28952,1378999999.0
2005-09-22 18:20:00,2.28931,2.29039,2.28888,2.29039,1323400000.0
2005-09-22 18:25:00,2.29027,2.29084,2.28913,2.28913,1488500000.0
2005-09-22 18:30:00,2.2898,2.29051,2.28904,2.28978,1295000000.0
2005-09-22 18:35:00,2.29009,2.2912,2.28959,2.29045,647400000.0
2005-09-22 18:40:00,2.2904,2.29089,2.28964,2.29018,658500000.0
2005-09-22 18:45:00,2.29033,2.29049,2.28954,2.29027,256000000.0
2005-09-22 18:50:00,2.2906,2.29101,2.28982,2.29101,610600001.0
2005-09-22 18:55:00,2.29108,2.29135,2.29016,2.29099,694600000.0
2005-09-22 19:00:00,2.29058,2.29113,2.2901,2.29087,430499999.0
2005-09-22 19:05:00,2.29089,2.29151,2.28998,2.2909,823600000.0
2005-09-22 19:10:00,2.29103,2.29124,2.28945,2.28994,393700000.0
2005-09-22 19:15:00,2.28997,2.29091,2.28923,2.29,437600001.0
2005-09-22 19:20:00,2.29004,2.29034,2.28858,2.28971,594500000.0
2005-09-22 19:25:00,2.28977,2.28984,2.28877,2.28944,475499999.0
2005-09-22 19:30:00,2.28903,2.28963,2.28815,2.28864,526200000.0
2005-09-22 19:35:00,2.28886,2.28916,2.28793,2.28905,357100000.0
2005-09-22 19:40:00,2.28919,2.28959,2.28769,2.28868,419799999.0
2005-09-22 19:45:00,2.28829,2.28897,2.28774,2.28888,305700000.0
2005-09-22 19:50:00,2.28865,2.2893,2.28806,2.2893,333900000.0
2005-09-22 19:55:00,2.28956,2.29041,2.28886,2.28996,395200000.0
2005-09-22 20:00:00,2.28999,2.2903,2.28927,2.28959,271800000.0
2005-09-22 20:05:00,2.28983,2.2912,2.28964,2.29107,274000000.0
2005-09-22 20:10:00,2.29145,2.29184,2.29012,2.2909,475400000.0
2005-09-22 20:15:00,2.29121,2.29172,2.29055,2.29115,594100000.0
2005-09-22 20:20:00,2.2913,2.2926,2.29048,2.29141,577600000.0
2005-09-22 20:25:00,2.29114,2.2923,2.29077,2.29132,853600001.0
2005-09-22 20:30:00,2.29142,2.29282,2.29142,2.29194,1113600000.0
2005-09-22 20:35:00,2.29251,2.29263,2.2915,2.29245,596200000.0
2005-09-22 20:40:00,2.29241,2.29246,2.29106,2.29167,654799999.0
2005-09-22 20:45:00,2.29201,2.29219,2.29086,2.29142,554900000.0
2005-09-22 20:50:00,2.29107,2.2919,2.29008,2.29082,814500001.0
2005-09-22 20:55:00,2.29085,2.29196,2.29038,2.2912,1026000001.0
2005-09-22 21:00:00,2.29158,2.29158,2.2903,2.29132,816599999.0
2005-09-22 21:05:00,2.29118,2.29139,2.29008,2.29059,251400000.0
2005-09-22 21:10:00,2.29053,2.29121,2.29011,2.29087,512700000.0
2005-09-22 21:15:00,2.29109,2.29111,2.29002,2.29068,659000000.0
2005-09-22 21:20:00,2.29055,2.29125,2.28963,2.29042,833700000.0
2005-09-22 21:25:00,2.29118,2.29156,2.29027,2.2912,309800000.0
2005-09-22 21:30:00,2.29157,2.29188,2.29058,2.29162,438000000.0
2005-09-22 21:35:00,2.29137,2.29192,2.29101,2.2918,192500000.0
2005-09-22 21:40:00,2.292,2.29202,2.29055,2.29119,364000000.0
2005-09-22 21:45:00,2.29126,2.29169,2.29051,2.2911,451699999.0
2005-09-22 21:50:00,2.29117,2.29152,2.29055,2.29121,291600001.0
2005-09-22 21:55:00,2.29132,2.29146,2.29018,2.29055,324700000.0
2005-09-22 22:00:00,2.2902,2.29073,2.28958,2.28999,412000001.0
2005-09-22 22:05:00,2.29035,2.29081,2.28935,2.28937,256600000.0
2005-09-22 22:10:00,2.28988,2.29073,2.2895,2.29073,229000000.0
2005-09-22 22:15:00,2.29039,2.29071,2.28968,2.29006,359800000.0
2005-09-22 22:20:00,2.29,2.29069,2.28942,2.29035,292900000.0
2005-09-22 22:25:00,2.28973,2.29096,2.28961,2.29028,300200000.0
2005-09-22 22:30:00,2.2907,2.29109,2.28998,2.29068,298500000.0
2005-09-22 22:35:00,2.29083,2.29118,2.29034,2.29117,169800000.0
2005-09-22 22:40:00,2.29043,2.29129,2.28912,2.28987,325800000.0
2005-09-22 22:45:00,2.28975,2.29014,2.28899,2.28987,298000000.0
2005-09-22 22:50:00,2.28988,2.29005,2.28825,2.28855,257800000.0
2005-09-22 22:55:00,2.28863,2.2896,2.2879,2.28849,189100000.0
2005-09-22 23:00:00,2.28857,2.29024,2.28841,2.28968,196200000.0
2005-09-22 23:05:00,2.28918,2.29061,2.28913,2.28928,153300000.0
2005-09-22 23:10:00,2.2894,2.29007,2.28865,2.28982,142600000.0
2005-09-22 23:15:00,2.28962,2.29129,2.28937,2.29059,213599999.0
2005-09-22 23:20:00,2.29118,2.2913,2.28996,2.29001,170200000.0
2005-09-22 23:25:00,2.2899,2.29052,2.28931,2.28968,200200000.0
2005-09-22 23:30:00,2.29012,2.29013,2.28872,2.28914,194000000.0
2005-09-22 23:35:00,2.28942,2.28994,2.28861,2.28905,232600000.0
2005-09-22 23:40:00,2.28922,2.28964,2.28878,2.28924,193800000.0
2005-09-22 23:45:00,2.28916,2.29041,2.28894,2.28927,248600001.0
2005-09-22 23:50:00,2.28936,2.29025,2.28895,2.28936,173200000.0
2005-09-22 23:55:00,2.28982,2.29004,2.28814,2.28997,134800000.0
2005-09-23 00:00:00,2.28965,2.29046,2.28873,2.29007,179000000.0
2005-09-23 00:05:00,2.28987,2.29049,2.28935,2.2898,154500000.0
2005-09-23 00:10:00,2.2903,2.29054,2.28921,2.28979,218900000.0
2005-09-23 00:15:00,2.28952,2.28996,2.28884,2.28956,176300000.0
2005-09-23 00:20:00,2.28959,2.28999,2.28891,2.28935,166400000.0
2005-09-23 00:25:00,2.28936,2.29091,2.28921,2.28997,167700000.0
2005-09-23 00:30:00,2.29002,2.29078,2.2899,2.29025,237200000.0
2005-09-23 00:35:00,2.29028,2.29095,2.28991,2.29028,206700000.0
2005-09-23 00:40:00,2.29026,2.29098,2.29004,2.29097,222800000.0
2005-09-23 00:45:00,2.2907,2.29137,2.28993,2.28999,182500000.0
2005-09-23 00:50:00,2.28976,2.29087,2.28958,2.2903,181300000.0
2005-09-23 00:55:00,2.29006,2.2908,2.28962,2.29061,156700000.0
2005-09-23 01:00:00,2.29057,2.29129,2.28993,2.29012,229900000.0
2005-09-23 01:05:00,2.29008,2.29184,2.29004,2.29061,198100000.0
2005-09-23 01:10:00,2.29082,2.29147,2.28992,2.29044,171900000.0
2005-09-23 01:15:00,2.29078,2.29092,2.28892,2.2895,192500001.0
2005-09-23 01:20:00,2.28915,2.28995,2.2889,2.28897,204900000.0
2005-09-23 01:25:00,2.28902,2.29002,2.28897,2.28957,209100000.0
2005-09-23 01:30:00,2.28915,2.29065,2.28896,2.28989,214100000.0
2005-09-23 01:35:00,2.29015,2.29076,2.28907,2.29071,235000000.0
2005-09-23 01:40:00,2.29032,2.29114,2.29004,2.29114,178900000.0
2005-09-23 01:45:00,2.2909,2.29125,2.29015,2.29076,219400000.0
2005-09-23 01:50:00,2.28968,2.29114,2.28952,2.29061,174500000.0
2005-09-23 01:55:00,2.29042,2.29097,2.28962,2.29041,165499999.0
2005-09-23 02:00:00,2.29022,2.29074,2.28933,2.28987,140000000.0
2005-09-23 02:05:00,2.29024,2.29082,2.28942,2.29063,159600000.0
2005-09-23 02:10:00,2.29072,2.29104,2.28971,2.29041,145200000.0
2005-09-23 02:15:00,2.29038,2.29082,2.28981,2.29011,217500001.0
2005-09-23 02:20:00,2.29025,2.29125,2.28989,2.29051,177400000.0
2005-09-23 02:25:00,2.29095,2.29137,2.28988,2.29038,193600000.0
2005-09-23 02:30:00,2.29028,2.29091,2.28945,2.28945,165800000.0
2005-09-23 02:35:00,2.28938,2.29069,2.2891,2.28957,185800001.0
2005-09-23 02:40:00,2.28969,2.29057,2.28922,2.29046,179800000.0
2005-09-23 02:45:00,2.28996,2.29105,2.2899,2.29096,193800000.0
2005-09-23 02:50:00,2.29069,2.29147,2.29035,2.29126,158900000.0
2005-09-23 02:55:00,2.29093,2.29145,2.29003,2.29009,151600000.0
2005-09-23 03:00:00,2.29068,2.29116,2.28985,2.29068,161300000.0
2005-09-23 03:05:00,2.29031,2.29136,2.28947,2.29053,113700000.0
2005-09-23 03:10:00,2.29045,2.29059,2.28903,2.28938,179300001.0
2005-09-23 03:15:00,2.28948,2.28997,2.28855,2.28915,159000000.0
2005-09-23 03:20:00,2.28912,2.2897,2.28824,2.28914,187100000.0
2005-09-23 03:25:00,2.28887,2.28934,2.28793,2.28874,252399998.0
2005-09-23 03:30:00,2.2892,2.28986,2.28861,2.28915,212900000.0
2005-09-23 03:35:00,2.2894,2.28991,2.28876,2.28964,188100000.0
2005-09-23 03:40:00,2.28999,2.29065,2.2894,2.29018,193000000.0
2005-09-23 03:45:00,2.29028,2.29076,2.28967,2.29023,229400000.0
2005-09-23 03:50:00,2.29009,2.29067,2.2896,2.29002,181700000.0
2005-09-23 03:55:00,2.28995,2.29083,2.28975,2.29072,190100000.0
2005-09-23 04:00:00,2.2902,2.29044,2.28939,2.29044,190500000.0
2005-09-23 04:05:00,2.28987,2.29047,2.28978,2.29001,198100000.0
2005-09-23 04:10:00,2.29015,2.29076,2.28977,2.29022,182800000.0
2005-09-23 04:15:00,2.28991,2.2905,2.28948,2.2901,194400000.0
2005-09-23 04:20:00,2.28975,2.29036,2.28957,2.28996,165300000.0
2005-09-23 04:25:00,2.29031,2.29036,2.28939,2.28946,194900000.0
2005-09-23 04:30:00,2.28938,2.29003,2.28878,2.28929,203500001.0
2005-09-23 04:35:00,2.28927,2.28966,2.28845,2.28947,207600000.0
2005-09-23 04:40:00,2.28959,2.29003,2.28861,2.28997,184399999.0
2005-09-23 04:45:00,2.29002,2.29024,2.28917,2.28933,188100000.0
2005-09-23 04:50:00,2.28965,2.29053,2.28917,2.29031,163600000.0
2005-09-23 04:55:00,2.29065,2.29116,2.28992,2.29107,185700000.0
2005-09-23 05:00:00,2.29147,2.2915,2.29006,2.29054,256200001.0
2005-09-23 05:05:00,2.29094,2.29142,2.29042,2.29082,161000000.0
2005-09-23 05:10:00,2.29091,2.29155,2.29043,2.29107,181300001.0
2005-09-23 05:15:00,2.2913,2.29176,2.29055,2.29176,186800000.0
2005-09-23 05:20:00,2.2917,2.29224,2.29091,2.29177,143199999.0
2005-09-23 05:25:00,2.29194,2.29224,2.2914,2.29183,169500000.0
2005-09-23 05:30:00,2.29093,2.29219,2.29091,2.29166,172400000.0
2005-09-23 05:35:00,2.29169,2.29253,2.29136,2.29197,189600000.0
2005-09-23 05:40:00,2.29205,2.29234,2.29078,2.291,238499998.0
2005-09-23 05:45:00,2.291,2.2918,2.29081,2.29148,164200000.0
2005-09-23 05:50:00,2.29174,2.29211,2.29095,2.29164,220700001.0
2005-09-23 05:55:00,2.29177,2.29186,2.29063,2.29119,167000000.0
2005-09-23 06:00:00,2.29135,2.29171,2.29078,2.29129,138200000.0
2005-09-23 06:05:00,2.29109,2.29126,2.29014,2.29014,158300000.0
2005-09-23 06:10:00,2.29037,2.29113,2.28991,2.29103,166300000.0
2005-09-23 06:15:00,2.29105,2.29132,2.29006,2.29096,184700000.0
2005-09-23 06:20:00,2.29045,2.29116,2.29012,2.29049,191500000.0
2005-09-23 06:25:00,2.29029,2.29135,2.29015,2.29097,159500000.0
2005-09-23 06:30:00,2.29075,2.29171,2.29047,2.2916,211999999.0
2005-09-23 06:35:00,2.2907,2.29131,2.28984,2.28999,215599999.0
2005-09-23 06:40:00,2.29039,2.29103,2.29014,2.29076,186000000.0
2005-09-23 06:45:00,2.29072,2.29152,2.29016,2.29133,158500000.0
2005-09-23 06:50:00,2.29147,2.29165,2.29058,2.2906,174700001.0
2005-09-23 06:55:00,2.29065,2.29132,2.29024,2.29027,179800000.0
2005-09-23 07:00:00,2.29067,2.29114,2.29022,2.29073,213800000.0
2005-09-23 07:05:00,2.29076,2.2912,2.28992,2.29057,187000000.0
2005-09-23 07:10:00,2.2906,2.29079,2.28957,2.29047,181200000.0
2005-09-23 07:15:00,2.29027,2.29076,2.28977,2.29053,205200000.0
2005-09-23 07:20:00,2.29034,2.29045,2.28944,2.28988,186000000.0
2005-09-23 07:25:00,2.28999,2.29033,2.28938,2.29024,202700000.0
2005-09-23 07:30:00,2.29002,2.29042,2.2893,2.29,180900000.0
2005-09-23 07:35:00,2.29028,2.29091,2.28961,2.2906,183000000.0
2005-09-23 07:40:00,2.29067,2.2909,2.28983,2.2906,215600001.0
2005-09-23 07:45:00,2.29083,2.29107,2.28998,2.29008,176600000.0
2005-09-23 07:50:00,2.29115,2.29192,2.29064,2.29151,159000000.0
2005-09-23 07:55:00,2.29147,2.29242,2.29113,2.29195,183800000.0
2005-09-23 08:00:00,2.29233,2.2924,2.29007,2.29218,172600000.0
2005-09-23 08:05:00,2.29171,2.29272,2.29165,2.29177,198600001.0
2005-09-23 08:10:00,2.2916,2.29217,2.29064,2.29074,173900000.0
2005-09-23 08:15:00,2.29116,2.29152,2.29017,2.29151,235800000.0
2005-09-23 08:20:00,2.29197,2.29205,2.29056,2.29095,195200000.0
2005-09-23 08:25:00,2.29072,2.29145,2.28986,2.29085,153500000.0
2005-09-23 08:30:00,2.29026,2.29104,2.28981,2.29031,227200000.0
2005-09-23 08:35:00,2.28995,2.29233,2.28995,2.29216,149300000.0
2005-09-23 08:40:00,2.29194,2.29233,2.29108,2.29192,220000000.0
2005-09-23 08:45:00,2.29191,2.29231,2.29092,2.29137,189000000.0
2005-09-23 08:50:00,2.2909,2.29225,2.2909,2.29215,180900000.0
2005-09-23 08:55:00,2.29198,2.29212,2.2906,2.2911,181499999.0
2005-09-23 09:00:00,2.29121,2.29125,2.2899,2.29058,207799999.0
2005-09-23 09:05:00,2.29032,2.29063,2.28936,2.28998,190500000.0
2005-09-23 09:10:00,2.29038,2.29038,2.28916,2.28979,260600000.0
2005-09-23 09:15:00,2.28985,2.28996,2.28905,2.28949,255900000.0
2005-09-23 09:20:00,2.28984,2.28993,2.28817,2.2887,213000000.0
2005-09-23 09:25:00,2.2885,2.28925,2.28805,2.28882,206800001.0
2005-09-23 09:30:00,2.28919,2.28932,2.28808,2.2888,210000000.0
2005-09-23 09:35:00,2.28922,2.28985,2.28798,2.28985,209400000.0
2005-09-23 09:40:00,2.28983,2.29,2.28826,2.28938,197800000.0
2005-09-23 09:45:00,2.28977,2.29006,2.28893,2.28991,192900000.0
2005-09-23 09:50:00,2.28996,2.29041,2.28933,2.29035,208700000.0
2005-09-23 09:55:00,2.29038,2.29235,2.28973,2.29187,141400000.0
2005-09-23 10:00:00,2.29219,2.29232,2.29035,2.29088,145400000.0
2005-09-23 10:05:00,2.291,2.29144,2.29017,2.29052,135500000.0
2005-09-23 10:10:00,2.29077,2.29092,2.28989,2.29035,202899999.0
2005-09-23 10:15:00,2.29027,2.29045,2.28919,2.28987,219600001.0
2005-09-23 10:20:00,2.29037,2.29053,2.28934,2.29032,180600000.0
2005-09-23 10:25:00,2.2899,2.29024,2.28882,2.28928,223800000.0
2005-09-23 10:30:00,2.28886,2.28929,2.28818,2.28861,187700000.0
2005-09-23 10:35:00,2.28827,2.28934,2.28807,2.28934,246600000.0
2005-09-23 10:40:00,2.28957,2.28965,2.28818,2.28831,192400001.0
2005-09-23 10:45:00,2.28842,2.29072,2.28842,2.29065,204000000.0
2005-09-23 10:50:00,2.2906,2.29124,2.28967,2.28967,233300000.0
2005-09-23 10:55:00,2.28973,2.29019,2.28845,2.29003,205600000.0
2005-09-23 11:00:00,2.28936,2.29094,2.2884,2.29027,182200000.0
2005-09-23 11:05:00,2.29033,2.29084,2.28962,2.29008,193900000.0
2005-09-23 11:10:00,2.29004,2.29057,2.28927,2.29012,192300000.0
2005-09-23 11:15:00,2.29014,2.29133,2.28859,2.28872,203100000.0
2005-09-23 11:20:00,2.289,2.2903,2.28813,2.29012,169900000.0
2005-09-23 11:25:00,2.28998,2.29121,2.28992,2.2907,175900000.0
2005-09-23 11:30:00,2.29078,2.29172,2.29021,2.29119,171300000.0
2005-09-23 11:35:00,2.29103,2.29226,2.29057,2.29117,169600000.0
2005-09-23 11:40:00,2.29093,2.29167,2.29034,2.29078,169300000.0
2005-09-23 11:45:00,2.2908,2.2912,2.2896,2.29011,177300000.0
2005-09-23 11:50:00,2.29054,2.29138,2.29014,2.29075,178300000.0
2005-09-23 11:55:00,2.29047,2.29118,2.28962,2.2904,211399999.0
2005-09-23 12:00:00,2.28988,2.29142,2.28982,2.29105,200900000.0
2005-09-23 12:05:00,2.29079,2.29164,2.29043,2.29116,198000000.0
2005-09-23 12:10:00,2.2908,2.29143,2.29035,2.29095,180700000.0
2005-09-23 12:15:00,2.29081,2.29081,2.28943,2.28945,203800000.0
2005-09-23 12:20:00,2.28997,2.29052,2.28939,2.28979,174199999.0
2005-09-23 12:25:00,2.29034,2.2907,2.28933,2.29027,167000000.0
2005-09-23 12:30:00,2.29034,2.29097,2.2899,2.29055,180900000.0
2005-09-23 12:35:00,2.29064,2.29145,2.2898,2.29107,213300000.0
2005-09-23 12:40:00,2.29048,2.29178,2.29046,2.29169,236700000.0
2005-09-23 12:45:00,2.29167,2.29212,2.2908,2.29195,176500000.0
2005-09-23 12:50:00,2.2919,2.29284,2.29111,2.29265,222400000.0
2005-09-23 12:55:00,2.29297,2.29408,2.29264,2.29393,178100000.0
2005-09-23 13:00:00,2.29387,2.29444,2.29289,2.29381,208400000.0
2005-09-23 13:05:00,2.2936,2.29392,2.29279,2.29297,184800000.0
2005-09-23 13:10:00,2.29313,2.29383,2.29276,2.29356,189700000.0
2005-09-23 13:15:00,2.29388,2.29478,2.29369,2.29421,214100000.0
2005-09-23 13:20:00,2.29402,2.29519,2.29369,2.29504,199500001.0
2005-09-23 13:25:00,2.29528,2.29634,2.29464,2.29498,159500000.0
2005-09-23 13:30:00,2.29471,2.29538,2.29464,2.29515,189699999.0
2005-09-23 13:35:00,2.29526,2.29526,2.293,2.29359,250300002.0
2005-09-23 13:40:00,2.29373,2.29436,2.29331,2.29407,164500000.0
2005-09-23 13:45:00,2.29472,2.29491,2.29339,2.29426,191500000.0
2005-09-23 13:50:00,2.29425,2.29448,2.29367,2.29401,213599997.0
2005-09-23 13:55:00,2.2939,2.2948,2.29344,2.29463,197500001.0
2005-09-23 14:00:00,2.29433,2.29558,2.29375,2.29441,188600000.0
2005-09-23 14:05:00,2.29476,2.29483,2.29375,2.29417,184400000.0
2005-09-23 14:10:00,2.29475,2.29475,2.29319,2.29342,185700000.0
2005-09-23 14:15:00,2.29306,2.29351,2.29237,2.29265,194400000.0
2005-09-23 14:20:00,2.29332,2.29352,2.29244,2.29278,174200000.0
2005-09-23 14:25:00,2.29255,2.29356,2.29231,2.29351,202200000.0
2005-09-23 14:30:00,2.29347,2.29388,2.29244,2.29357,230700001.0
2005-09-23 14:35:00,2.29305,2.29403,2.29291,2.29316,182500000.0
2005-09-23 14:40:00,2.29345,2.29417,2.29246,2.29414,202200000.0
2005-09-23 14:45:00,2.29452,2.29523,2.2939,2.29449,175200000.0
2005-09-23 14:50:00,2.29453,2.29555,2.29443,2.2954,195100000.0
2005-09-23 14:55:00,2.29492,2.29513,2.29435,2.2947,193200000.0
2005-09-23 15:00:00,2.29482,2.29647,2.29445,2.29555,189400000.0
2005-09-23 15:05:00,2.29598,2.29679,2.2956,2.29655,136600000.0
2005-09-23 15:10:00,2.29598,2.29766,2.29591,2.2967,187300000.0
2005-09-23 15:15:00,2.29631,2.29662,2.29536,2.29593,181000000.0
2005-09-23 15:20:00,2.29571,2.29642,2.29462,2.29522,157900000.0
2005-09-23 15:25:00,2.2949,2.29538,2.2936,2.29495,192799999.0
2005-09-23 15:30:00,2.29527,2.29551,2.29408,2.29473,203800000.0
2005-09-23 15:35:00,2.29447,2.29513,2.29388,2.29422,216600000.0
2005-09-23 15:40:00,2.29482,2.29525,2.29383,2.29393,193700001.0
2005-09-23 15:45:00,2.29437,2.29503,2.29353,2.29491,195600000.0
2005-09-23 15:50:00,2.2951,2.29532,2.29426,2.29487,143300000.0
2005-09-23 15:55:00,2.29475,2.29522,2.29383,2.29389,180300001.0
2005-09-23 16:00:00,2.2943,2.29516,2.29391,2.29446,189800000.0
2005-09-23 16:05:00,2.2948,2.2956,2.29444,2.29513,246300001.0
2005-09-23 16:10:00,2.29501,2.29542,2.29311,2.29378,202000000.0
2005-09-23 16:15:00,2.29405,2.29417,2.29328,2.29361,152300001.0
2005-09-23 16:20:00,2.29362,2.29377,2.29272,2.29314,176600001.0
2005-09-23 16:25:00,2.29295,2.29397,2.29264,2.29397,207000001.0
2005-09-23 16:30:00,2.29354,2.2942,2.29288,2.29301,189500000.0
2005-09-23 16:35:00,2.29334,2.29364,2.29215,2.29276,207799999.0
2005-09-23 16:40:00,2.29268,2.29322,2.2917,2.29243,159200000.0
2005-09-23 16:45:00,2.29195,2.29235,2.29077,2.29144,197900000.0
2005-09-23 16:50:00,2.29125,2.29179,2.28964,2.29068,227200000.0
2005-09-23 16:55:00,2.29092,2.29113,2.28982,2.29099,157500000.0
2005-09-23 17:00:00,2.29105,2.29137,2.2903,2.29083,202200000.0
2005-09-23 17:05:00,2.29063,2.29175,2.29059,2.29155,201600000.0
2005-09-23 17:10:00,2.29142,2.29218,2.2911,2.29209,210400000.0
2005-09-23 17:15:00,2.2916,2.29169,2.29031,2.29096,169300000.0
2005-09-23 17:20:00,2.29118,2.29252,2.29108,2.29215,182200000.0
2005-09-23 17:25:00,2.29207,2.29287,2.29127,2.29236,141800000.0
2005-09-23 17:30:00,2.2921,2.29327,2.29186,2.29284,222500000.0
2005-09-23 17:35:00,2.29317,2.29347,2.29213,2.2924,131500000.0
2005-09-23 17:40:00,2.29245,2.29254,2.29025,2.29135,193500000.0
2005-09-23 17:45:00,2.29147,2.29218,2.29081,2.29168,177000000.0
2005-09-23 17:50:00,2.29235,2.29352,2.2918,2.29352,187700000.0
2005-09-23 17:55:00,2.29342,2.29342,2.29178,2.29199,216000000.0
2005-09-23 18:00:00,2.29198,2.29277,2.29163,2.29212,1523699999.0
2005-09-23 18:05:00,2.29206,2.2928,2.29086,2.29153,1717200000.0
2005-09-23 18:10:00,2.2913,2.29183,2.29018,2.29072,1159000000.0
2005-09-23 18:15:00,2.28995,2.29208,2.28995,2.29191,1302000000.0
2005-09-23 18:20:00,2.29127,2.29332,2.29127,2.29321,1315800000.0
2005-09-23 18:25:00,2.29315,2.29386,2.29261,2.29325,1390699999.0
2005-09-23 18:30:00,2.2932,2.29372,2.29258,2.29342,1356699998.0
2005-09-23 18:35:00,2.29317,2.29401,2.29292,2.2937,604800000.0
2005-09-23 18:40:00,2.2942,2.2942,2.29272,2.29333,638000000.0
2005-09-23 18:45:00,2.29333,2.29392,2.29269,2.29316,282400000.0
2005-09-23 18:50:00,2.29342,2.29352,2.29227,2.29304,634500000.0
2005-09-23 18:55:00,2.29308,2.29325,2.29207,2.29259,805699998.0
2005-09-23 19:00:00,2.29231,2.29297,2.29168,2.29198,341900000.0
2005-09-23 19:05:00,2.29276,2.2941,2.29183,2.29371,842600000.0
2005-09-23 19:10:00,2.29373,2.29448,2.29318,2.29366,412499999.0
2005-09-23 19:15:00,2.29347,2.29446,2.29329,2.29417,372100000.0
2005-09-23 19:20:00,2.29435,2.29463,2.2932,2.29456,489300000.0
2005-09-23 19:25:00,2.29388,2.29449,2.29304,2.29366,519000000.0
2005-09-23 19:30:00,2.29373,2.29463,2.29309,2.29414,590600000.0
2005-09-23 19:35:00,2.29418,2.29504,2.2939,2.29487,383200000.0
2005-09-23 19:40:00,2.29477,2.29512,2.29379,2.29469,380000000.0
2005-09-23 19:45:00,2.29414,2.2949,2.29358,2.29406,387599998.0
2005-09-23 19:50:00,2.29429,2.29535,2.29361,2.29535,357699999.0
2005-09-23 19:55:00,2.2955,2.29557,2.29408,2.29423,483599999.0
2005-09-23 20:00:00,2.29475,2.29589,2.29456,2.29475,273100000.0
2005-09-23 20:05:00,2.29535,2.29592,2.29465,2.29516,253400000.0
2005-09-23 20:10:00,2.29541,2.29544,2.29429,2.29525,465500000.0
2005-09-23 20:15:00,2.29511,2.29536,2.29393,2.29475,574500000.0
2005-09-23 20:20:00,2.29485,2.29566,2.29416,2.29464,614900000.0
2005-09-23 20:25:00,2.29451,2.29546,2.29412,2.29483,852799999.0
2005-09-23 20:30:00,2.29483,2.29542,2.29393,2.29458,1044000001.0
2005-09-23 20:35:00,2.29455,2.29521,2.29357,2.29432,500900000.0
2005-09-23 20:40:00,2.2944,2.2949,2.29343,2.29398,664700001.0
2005-09-23 20:45:00,2.29385,2.2956,2.29362,2.29461,496000000.0
2005-09-23 20:50:00,2.29511,2.2956,2.29418,2.29525,735800000.0
2005-09-23 20:55:00,2.2951,2.29583,2.29437,2.29555,1059100001.0
2005-09-23 21:00:00,2.29545,2.29596,2.29471,2.29547,832500000.0
2005-09-23 21:05:00,2.29579,2.29625,2.29473,2.29527,265500000.0
2005-09-23 21:10:00,2.29503,2.29584,2.29429,2.29524,478900000.0
2005-09-23 21:15:00,2.29482,2.29564,2.29447,2.29524,640099999.0
2005-09-23 21:20:00,2.2955,2.29598,2.29436,2.29544,762300000.0
2005-09-23 21:25:00,2.2957,2.29616,2.2948,2.29521,340700000.0
2005-09-23 21:30:00,2.29574,2.29654,2.29495,2.29628,440999999.0
2005-09-23 21:35:00,2.29618,2.2967,2.29535,2.29624,251100001.0
2005-09-23 21:40:00,2.29632,2.29661,2.2956,2.29649,406999999.0
2005-09-23 21:45:00,2.29633,2.29725,2.29587,2.29688,466200000.0
2005-09-23 21:50:00,2.29677,2.29703,2.29591,2.29612,296200000.0
2005-09-23 21:55:00,2.29609,2.2971,2.2959,2.29599,386500000.0
2005-09-23 22:00:00,2.29665,2.29695,2.29516,2.29592,322100000.0
2005-09-23 22:05:00,2.29569,2.29634,2.29512,2.29606,216100000.0
2005-09-23 22:10:00,2.29598,2.29639,2.29446,2.29536,198200000.0
2005-09-23 22:15:00,2.29524,2.29573,2.2946,2.2951,388100000.0
2005-09-23 22:20:00,2.29568,2.29584,2.29424,2.29497,276699999.0
2005-09-23 22:25:00,2.29503,2.29531,2.29394,2.2945,279099999.0
2005-09-23 22:30:00,2.29429,2.29507,2.29374,2.29483,332600000.0
2005-09-23 22:35:00,2.2949,2.29497,2.29388,2.29398,208600000.0
2005-09-23 22:40:00,2.29387,2.29419,2.29288,2.29395,358099999.0
2005-09-23 22:45:00,2.29391,2.2941,2.29296,2.29383,278300000.0
2005-09-23 22:50:00,2.29372,2.29428,2.29295,2.29355,246500000.0
2005-09-23 22:55:00,2.29376,2.29431,2.29326,2.294,178100000.0
2005-09-25 23:00:00,2.29187,2.29197,2.28838,2.28838,217400001.0
2005-09-25 23:05:00,2.28879,2.28989,2.2885,2.28893,212600000.0
2005-09-25 23:10:00,2.28936,2.29132,2.2887,2.29123,264099999.0
2005-09-25 23:15:00,2.29148,2.29219,2.29076,2.29144,267200001.0
2005-09-25 23:20:00,2.29118,2.29424,2.29074,2.29181,305699999.0
2005-09-25 23:25:00,2.29183,2.29231,2.29134,2.29199,254700000.0
2005-09-25 23:30:00,2.29172,2.29225,2.29118,2.29196,289799999.0
2005-09-25 23:35:00,2.29201,2.29289,2.29108,2.29139,332200000.0
2005-09-25 23:40:00,2.2912,2.29219,2.29094,2.29104,204600000.0
2005-09-25 23:45:00,2.291,2.29178,2.29086,2.29148,264900001.0
2005-09-25 23:50:00,2.29143,2.29252,2.29078,2.29176,362300001.0
2005-09-25 23:55:00,2.29208,2.29272,2.2912,2.29211,173500000.0
2005-09-26 00:00:00,2.29235,2.29297,2.29175,2.29254,220700000.0
2005-09-26 00:05:00,2.29239,2.29296,2.29176,2.29248,247700001.0
2005-09-26 00:10:00,2.29235,2.29328,2.29204,2.29277,231400000.0
2005-09-26 00:15:00,2.2923,2.29335,2.29212,2.29237,258699999.0
2005-09-26 00:20:00,2.29275,2.2933,2.2924,2.29277,276500000.0
2005-09-26 00:25:00,2.29281,2.29321,2.29211,2.29279,223800000.0
2005-09-26 00:30:00,2.29259,2.29316,2.2922,2.29275,321800001.0
2005-09-26 00:35:00,2.2924,2.29353,2.29216,2.29287,352400001.0
2005-09-26 00:40:00,2.2927,2.29396,2.29266,2.29353,204300000.0
2005-09-26 00:45:00,2.29298,2.29345,2.29179,2.29211,203100000.0
2005-09-26 00:50:00,2.29224,2.2936,2.29197,2.29348,300500001.0
2005-09-26 00:55:00,2.29273,2.29379,2.29239,2.29261,310800000.0
2005-09-26 01:00:00,2.29285,2.29386,2.29235,2.29268,311800000.0
2005-09-26 01:05:00,2.29337,2.29365,2.29251,2.29333,246400000.0
2005-09-26 01:10:00,2.29273,2.29312,2.29154,2.29185,281000000.0
2005-09-26 01:15:00,2.29196,2.29316,2.29096,2.29216,286400000.0
2005-09-26 01:20:00,2.29233,2.29346,2.29154,2.29295,294400000.0
2005-09-26 01:25:00,2.29315,2.29401,2.29213,2.29284,272099999.0
2005-09-26 01:30:00,2.29286,2.29383,2.29274,2.29359,295000000.0
2005-09-26 01:35:00,2.29379,2.29386,2.2918,2.2919,309599999.0
2005-09-26 01:40:00,2.29232,2.29327,2.29194,2.29259,280100001.0
2005-09-26 01:45:00,2.29281,2.29322,2.29238,2.29238,288000000.0
2005-09-26 01:50:00,2.29267,2.29435,2.29241,2.29374,326099999.0
2005-09-26 01:55:00,2.29352,2.29407,2.29212,2.29233,242100000.0
2005-09-26 02:00:00,2.29241,2.29363,2.29235,2.29308,177300000.0
2005-09-26 02:05:00,2.29397,2.29398,2.29299,2.29336,186300000.0
2005-09-26 02:10:00,2.29328,2.29434,2.29295,2.29375,201300000.0
2005-09-26 02:15:00,2.29377,2.29419,2.29302,2.29376,209100001.0
2005-09-26 02:20:00,2.29415,2.29433,2.29293,2.29389,161800000.0
2005-09-26 02:25:00,2.29427,2.29456,2.29317,2.2933,213699999.0
2005-09-26 02:30:00,2.29283,2.29502,2.29283,2.29398,151000000.0
2005-09-26 02:35:00,2.29392,2.29459,2.29334,2.29393,180400000.0
2005-09-26 02:40:00,2.2935,2.29367,2.29258,2.29311,207700000.0
2005-09-26 02:45:00,2.29341,2.29485,2.29288,2.29465,189800000.0
2005-09-26 02:50:00,2.2941,2.29532,2.29377,2.29386,187500000.0
2005-09-26 02:55:00,2.2942,2.29514,2.29374,2.29466,182100000.0
2005-09-26 03:00:00,2.29428,2.29517,2.29419,2.29474,135400000.0
2005-09-26 03:05:00,2.29485,2.29521,2.29386,2.29439,157500000.0
2005-09-26 03:10:00,2.29505,2.29505,2.29378,2.29414,227400000.0
2005-09-26 03:15:00,2.29404,2.29503,2.2936,2.29408,166000000.0
2005-09-26 03:20:00,2.29433,2.29574,2.29389,2.29539,176600000.0
2005-09-26 03:25:00,2.29572,2.29578,2.29464,2.29549,162500000.0
2005-09-26 03:30:00,2.29475,2.29565,2.29421,2.29456,244599999.0
2005-09-26 03:35:00,2.29437,2.29537,2.29412,2.29511,204600001.0
2005-09-26 03:40:00,2.29501,2.29526,2.29432,2.29453,222600001.0
2005-09-26 03:45:00,2.29412,2.29513,2.29339,2.29479,192800001.0
2005-09-26 03:50:00,2.29477,2.29525,2.29413,2.29517,197700000.0
2005-09-26 03:55:00,2.29486,2.2954,2.29416,2.29466,198300000.0
2005-09-26 04:00:00,2.29465,2.29486,2.29357,2.29398,185600000.0
2005-09-26 04:05:00,2.29406,2.29481,2.29359,2.29412,231199998.0
2005-09-26 04:10:00,2.29411,2.29526,2.29378,2.29451,199400000.0
2005-09-26 04:15:00,2.29381,2.29496,2.29369,2.29448,198800000.0
2005-09-26 04:20:00,2.29462,2.295,2.29402,2.29466,151300000.0
2005-09-26 04:25:00,2.2951,2.29576,2.29452,2.29576,199200000.0
2005-09-26 04:30:00,2.29579,2.29655,2.2956,2.29586,221400000.0
2005-09-26 04:35:00,2.29565,2.29645,2.2954,2.29633,172600000.0
2005-09-26 04:40:00,2.29579,2.29626,2.29525,2.29602,162100000.0
2005-09-26 04:45:00,2.2955,2.29731,2.29541,2.29716,153400000.0
2005-09-26 04:50:00,2.29692,2.29763,2.29624,2.29645,220700000.0
2005-09-26 04:55:00,2.29679,2.29682,2.29557,2.29586,233200002.0
2005-09-26 05:00:00,2.29607,2.29644,2.29529,2.29611,204200000.0
2005-09-26 05:05:00,2.29603,2.29637,2.29518,2.29519,195700000.0
2005-09-26 05:10:00,2.29486,2.29622,2.29465,2.29543,198200002.0
2005-09-26 05:15:00,2.29565,2.29628,2.29531,2.29565,231300001.0
2005-09-26 05:20:00,2.29591,2.29672,2.29538,2.29586,175100001.0
2005-09-26 05:25:00,2.29543,2.29617,2.29525,2.29597,187600000.0
2005-09-26 05:30:00,2.29458,2.2963,2.29458,2.2959,220400000.0
2005-09-26 05:35:00,2.29602,2.2962,2.29538,2.29564,172600000.0
2005-09-26 05:40:00,2.29562,2.29621,2.29528,2.29538,204900000.0
2005-09-26 05:45:00,2.29521,2.29606,2.29495,2.29512,209100000.0
2005-09-26 05:50:00,2.29545,2.29606,2.29482,2.29516,215500001.0
2005-09-26 05:55:00,2.29567,2.29567,2.29475,2.29567,195300000.0
2005-09-26 06:00:00,2.29525,2.29565,2.29465,2.29557,208000000.0
2005-09-26 06:05:00,2.29531,2.29569,2.29427,2.2945,174000000.0
2005-09-26 06:10:00,2.29474,2.29495,2.29412,2.29454,151400000.0
2005-09-26 06:15:00,2.29451,2.29499,2.29398,2.29435,212100001.0
2005-09-26 06:20:00,2.29437,2.29495,2.29408,2.29465,151800000.0
2005-09-26 06:25:00,2.29468,2.29533,2.29431,2.29475,159199999.0
2005-09-26 06:30:00,2.29465,2.29549,2.29398,2.29524,185400001.0
2005-09-26 06:35:00,2.29483,2.29556,2.29457,2.29493,204600000.0
2005-09-26 06:40:00,2.29486,2.29596,2.29475,2.29593,229400000.0
2005-09-26 06:45:00,2.29563,2.29669,2.29531,2.29634,191600000.0
2005-09-26 06:50:00,2.29618,2.29711,2.29617,2.29666,228900000.0
2005-09-26 06:55:00,2.29658,2.29727,2.29624,2.29674,240399999.0
2005-09-26 07:00:00,2.29654,2.29683,2.29574,2.29653,177400000.0
2005-09-26 07:05:00,2.29607,2.2967,2.29586,2.29657,159700000.0
2005-09-26 07:10:00,2.29632,2.29643,2.29523,2.29546,196399999.0
2005-09-26 07:15:00,2.29558,2.29675,2.29535,2.29658,198100001.0
2005-09-26 07:20:00,2.29602,2.29665,2.29573,2.2965,204099999.0
2005-09-26 07:25:00,2.29637,2.29687,2.29573,2.2965,179400000.0
2005-09-26 07:30:00,2.29585,2.29657,2.29574,2.29637,149700000.0
2005-09-26 07:35:00,2.29613,2.29679,2.29582,2.29624,161700000.0
2005-09-26 07:40:00,2.29595,2.29771,2.29572,2.29766,184900000.0
2005-09-26 07:45:00,2.29757,2.2977,2.29677,2.29766,206700000.0
2005-09-26 07:50:00,2.29747,2.29817,2.29703,2.29779,167900000.0
2005-09-26 07:55:00,2.29742,2.298,2.29711,2.2979,223800000.0
2005-09-26 08:00:00,2.2979,2.29818,2.29736,2.29781,191000000.0
2005-09-26 08:05:00,2.29732,2.298,2.29571,2.29623,211700000.0
2005-09-26 08:10:00,2.29553,2.29674,2.29543,2.29582,169800000.0
2005-09-26 08:15:00,2.29631,2.29631,2.29521,2.29601,231699999.0
2005-09-26 08:20:00,2.2961,2.2968,2.29567,2.29662,164400000.0
2005-09-26 08:25:00,2.29662,2.29695,2.29589,2.29677,188100000.0
2005-09-26 08:30:00,2.29667,2.29735,2.29585,2.29585,227100000.0
2005-09-26 08:35:00,2.29615,2.29668,2.29466,2.29511,150500000.0
2005-09-26 08:40:00,2.29422,2.29444,2.29234,2.2929,223800000.0
2005-09-26 08:45:00,2.293,2.29373,2.29229,2.29274,199399999.0
2005-09-26 08:50:00,2.29246,2.29351,2.29223,2.29338,154300000.0
2005-09-26 08:55:00,2.2929,2.29347,2.29173,2.29229,194100000.0
2005-09-26 09:00:00,2.29262,2.29389,2.2915,2.29342,164500000.0
2005-09-26 09:05:00,2.29313,2.29391,2.29287,2.29351,213200000.0
2005-09-26 09:10:00,2.29321,2.29445,2.2929,2.29445,156000000.0
2005-09-26 09:15:00,2.294,2.29468,2.29355,2.29355,148800000.0
2005-09-26 09:20:00,2.29362,2.29483,2.29352,2.29459,186700000.0
2005-09-26 09:25:00,2.29451,2.29459,2.29352,2.29404,179000000.0
2005-09-26 09:30:00,2.2941,2.29476,2.29335,2.29461,234300000.0
2005-09-26 09:35:00,2.29457,2.29457,2.29343,2.29439,179600000.0
2005-09-26 09:40:00,2.29426,2.29434,2.29291,2.29378,181900000.0
2005-09-26 09:45:00,2.29325,2.29383,2.29253,2.29333,180700000.0
2005-09-26 09:50:00,2.29368,2.29459,2.29174,2.29215,157600000.0
2005-09-26 09:55:00,2.29212,2.29221,2.29082,2.29114,150900000.0
2005-09-26 10:00:00,2.29104,2.29156,2.29061,2.29122,187500000.0
2005-09-26 10:05:00,2.29088,2.2914,2.29031,2.29086,142200000.0
2005-09-26 10:10:00,2.29075,2.29135,2.29007,2.29126,178800000.0
2005-09-26 10:15:00,2.29123,2.29137,2.29006,2.29025,153500000.0
2005-09-26 10:20:00,2.29006,2.29047,2.28926,2.29017,202500000.0
2005-09-26 10:25:00,2.29047,2.29067,2.28966,2.29057,179900000.0
2005-09-26 10:30:00,2.29045,2.29115,2.28971,2.29115,208800000.0
2005-09-26 10:35:00,2.29083,2.29121,2.28974,2.29034,174900000.0
2005-09-26 10:40:00,2.2912,2.29125,2.28996,2.29075,209300001.0
2005-09-26 10:45:00,2.29069,2.29135,2.28978,2.29051,224700000.0
2005-09-26 10:50:00,2.29022,2.29051,2.28857,2.28942,209500001.0
2005-09-26 10:55:00,2.28995,2.29026,2.28896,2.2894,224000000.0
2005-09-26 11:00:00,2.28883,2.28919,2.28743,2.28843,199200000.0
2005-09-26 11:05:00,2.28889,2.28935,2.28804,2.28855,169900000.0
2005-09-26 11:10:00,2.28855,2.28855,2.28752,2.28822,198000000.0
2005-09-26 11:15:00,2.28815,2.28935,2.28802,2.28857,207000000.0
2005-09-26 11:20:00,2.28843,2.28979,2.28812,2.28947,195200000.0
2005-09-26 11:25:00,2.28964,2.28999,2.2885,2.28915,205100000.0
2005-09-26 11:30:00,2.28931,2.2897,2.28767,2.28811,200900000.0
2005-09-26 11:35:00,2.28783,2.28996,2.28758,2.2899,191800000.0
2005-09-26 11:40:00,2.28972,2.29024,2.28883,2.28954,158800000.0
2005-09-26 11:45:00,2.28966,2.29011,2.28852,2.28875,156700000.0
2005-09-26 11:50:00,2.28875,2.28942,2.28828,2.28873,170400000.0
2005-09-26 11:55:00,2.28944,2.29003,2.2887,2.28921,196799999.0
2005-09-26 12:00:00,2.28899,2.28922,2.28802,2.28811,211400000.0
2005-09-26 12:05:00,2.28902,2.28922,2.28841,2.28861,173600000.0
2005-09-26 12:10:00,2.28917,2.28946,2.28846,2.28937,148300000.0
2005-09-26 12:15:00,2.28876,2.28954,2.28859,2.28926,256700000.0
2005-09-26 12:20:00,2.28893,2.28977,2.28832,2.28856,156200001.0
2005-09-26 12:25:00,2.28862,2.28923,2.28843,2.28872,223500000.0
2005-09-26 12:30:00,2.28923,2.28939,2.28837,2.28901,190600000.0
2005-09-26 12:35:00,2.28889,2.28988,2.28826,2.28973,181900000.0
2005-09-26 12:40:00,2.28906,2.29057,2.28896,2.29017,221700000.0
2005-09-26 12:45:00,2.29037,2.2906,2.28925,2.2899,202300000.0
2005-09-26 12:50:00,2.29042,2.29184,2.2899,2.29048,183500000.0
2005-09-26 12:55:00,2.29082,2.29158,2.29003,2.29158,180400000.0
2005-09-26 13:00:00,2.29138,2.29219,2.2912,2.29199,196800000.0
2005-09-26 13:05:00,2.29215,2.29215,2.29088,2.29164,201500000.0
2005-09-26 13:10:00,2.29153,2.29198,2.29057,2.29131,190200000.0
2005-09-26 13:15:00,2.29123,2.29167,2.29095,2.29127,222200001.0
2005-09-26 13:20:00,2.29099,2.29183,2.29073,2.29169,177400001.0
2005-09-26 13:25:00,2.29185,2.29189,2.29082,2.29134,157100000.0
2005-09-26 13:30:00,2.29107,2.2916,2.29038,2.29077,168900000.0
2005-09-26 13:35:00,2.29069,2.29121,2.2903,2.29065,182800000.0
2005-09-26 13:40:00,2.29082,2.29166,2.29002,2.29064,177200000.0
2005-09-26 13:45:00,2.29013,2.29117,2.29008,2.29026,161800000.0
2005-09-26 13:50:00,2.29059,2.29086,2.2898,2.29086,190500000.0
2005-09-26 13:55:00,2.29057,2.29179,2.29019,2.29149,202200000.0
2005-09-26 14:00:00,2.29102,2.29202,2.29088,2.29185,165200000.0
2005-09-26 14:05:00,2.29195,2.292,2.29103,2.29168,237600000.0
2005-09-26 14:10:00,2.29175,2.2924,2.29138,2.29236,242800000.0
2005-09-26 14:15:00,2.29235,2.29258,2.29146,2.29205,172200000.0
2005-09-26 14:20:00,2.29205,2.29301,2.29177,2.29259,221399999.0
2005-09-26 14:25:00,2.29255,2.29304,2.29228,2.29267,200500000.0
2005-09-26 14:30:00,2.29294,2.2934,2.29241,2.2927,198100000.0
2005-09-26 14:35:00,2.29259,2.29277,2.29175,2.29216,164200000.0
2005-09-26 14:40:00,2.29206,2.29314,2.2915,2.29314,196700000.0
2005-09-26 14:45:00,2.2929,2.29433,2.29271,2.29433,192200000.0
2005-09-26 14:50:00,2.29439,2.29492,2.29387,2.29402,190400000.0
2005-09-26 14:55:00,2.29403,2.29427,2.29285,2.29372,205500000.0
2005-09-26 15:00:00,2.2934,2.29428,2.29324,2.29401,187100000.0
2005-09-26 15:05:00,2.29391,2.29544,2.29391,2.29469,168900000.0
2005-09-26 15:10:00,2.29518,2.29532,2.29438,2.29459,168100000.0
2005-09-26 15:15:00,2.29491,2.29491,2.29398,2.29429,150000000.0
2005-09-26 15:20:00,2.29449,2.29544,2.29429,2.29529,155300000.0
2005-09-26 15:25:00,2.29518,2.29543,2.29406,2.2947,187400000.0
2005-09-26 15:30:00,2.29452,2.29525,2.29429,2.29478,189600000.0
2005-09-26 15:35:00,2.29509,2.29535,2.29424,2.29485,208000000.0
2005-09-26 15:40:00,2.2945,2.29578,2.29419,2.29556,137200000.0
2005-09-26 15:45:00,2.29548,2.29602,2.29505,2.29583,214600000.0
2005-09-26 15:50:00,2.29578,2.29606,2.2952,2.29543,177800000.0
2005-09-26 15:55:00,2.29554,2.29645,2.29471,2.29629,171200000.0
2005-09-26 16:00:00,2.2959,2.29669,2.2946,2.29518,173600000.0
2005-09-26 16:05:00,2.29492,2.2952,2.29421,2.29474,160600000.0
2005-09-26 16:10:00,2.29481,2.29585,2.29459,2.29539,191200000.0
2005-09-26 16:15:00,2.29581,2.29599,2.29485,2.29499,175700000.0
2005-09-26 16:20:00,2.29505,2.29574,2.2947,2.29533,204900000.0
2005-09-26 16:25:00,2.29554,2.29556,2.29469,2.29501,169400000.0
2005-09-26 16:30:00,2.29523,2.29557,2.29422,2.29459,175300000.0
2005-09-26 16:35:00,2.29456,2.29484,2.29378,2.29432,220700000.0
2005-09-26 16:40:00,2.29493,2.29535,2.29448,2.29528,174700000.0
2005-09-26 16:45:00,2.2956,2.29598,2.2951,2.29546,210900002.0
2005-09-26 16:50:00,2.29553,2.2958,2.29487,2.29523,229500000.0
2005-09-26 16:55:00,2.29505,2.2954,2.29435,2.29503,199000000.0
2005-09-26 17:00:00,2.295,2.2954,2.29449,2.29515,193100000.0
2005-09-26 17:05:00,2.29519,2.29519,2.29407,2.29486,202200000.0
2005-09-26 17:10:00,2.29457,2.29481,2.29371,2.29386,168000000.0
2005-09-26 17:15:00,2.29378,2.29458,2.2931,2.29346,183099999.0
2005-09-26 17:20:00,2.29312,2.29436,2.2929,2.2939,215600001.0
2005-09-26 17:25:00,2.29395,2.29431,2.29329,2.29375,184900000.0
2005-09-26 17:30:00,2.29378,2.2948,2.29356,2.29385,200100000.0
2005-09-26 17:35:00,2.29412,2.29437,2.29296,2.29348,265999999.0
2005-09-26 17:40:00,2.29311,2.29375,2.29269,2.29311,282500000.0
2005-09-26 17:45:00,2.29314,2.29412,2.29249,2.29392,173600000.0
2005-09-26 17:50:00,2.2937,2.29444,2.29329,2.29416,199200000.0
2005-09-26 17:55:00,2.29385,2.295,2.29372,2.29445,164000000.0
2005-09-26 18:00:00,2.29401,2.29547,2.29401,2.29469,1334299999.0
2005-09-26 18:05:00,2.2948,2.29577,2.29409,2.29553,1710600002.0
2005-09-26 18:10:00,2.29549,2.29567,2.29411,2.29496,1246300002.0
2005-09-26 18:15:00,2.29491,2.29551,2.29372,2.2944,1300800001.0
2005-09-26 18:20:00,2.29398,2.2949,2.29366,2.29408,1337599999.0
2005-09-26 18:25:00,2.29406,2.29505,2.29378,2.2945,1420200001.0
2005-09-26 18:30:00,2.29385,2.29563,2.29385,2.29538,1198099999.0
2005-09-26 18:35:00,2.29558,2.29572,2.29444,2.29517,670100000.0
2005-09-26 18:40:00,2.29492,2.29556,2.29431,2.29508,661799999.0
2005-09-26 18:45:00,2.295,2.29555,2.29451,2.29522,298899999.0
2005-09-26 18:50:00,2.29496,2.29548,2.29454,2.29527,666099999.0
2005-09-26 18:55:00,2.29526,2.29551,2.29448,2.29502,698599999.0
2005-09-26 19:00:00,2.2948,2.29588,2.29408,2.2952,395200000.0
2005-09-26 19:05:00,2.29486,2.29571,2.29448,2.29521,757100000.0
2005-09-26 19:10:00,2.29483,2.29553,2.29414,2.29468,445200000.0
2005-09-26 19:15:00,2.29494,2.29528,2.29425,2.29483,419500000.0
2005-09-26 19:20:00,2.29493,2.29581,2.29438,2.29581,547700000.0
2005-09-26 19:25:00,2.29575,2.29618,2.2946,2.295,490100000.0
2005-09-26 19:30:00,2.29491,2.29534,2.29394,2.29466,625300000.0
2005-09-26 19:35:00,2.29467,2.29487,2.29347,2.29485,371899999.0
2005-09-26 19:40:00,2.29473,2.29523,2.29407,2.29442,436400000.0
2005-09-26 19:45:00,2.29476,2.29522,2.29299,2.29451,376100000.0
2005-09-26 19:50:00,2.29424,2.29465,2.29297,2.29365,349400001.0
2005-09-26 19:55:00,2.29377,2.29431,2.29275,2.29355,502800001.0
2005-09-26 20:00:00,2.29366,2.29433,2.29308,2.29354,256800000.0
2005-09-26 20:05:00,2.29372,2.29455,2.29321,2.29419,211400001.0
2005-09-26 20:10:00,2.29391,2.29445,2.29325,2.2937,490800000.0
2005-09-26 20:15:00,2.29373,2.29421,2.29281,2.29375,516100000.0
2005-09-26 20:20:00,2.29379,2.29462,2.29302,2.29392,568200000.0
2005-09-26 20:25:00,2.29414,2.29426,2.29308,2.29317,743400000.0
2005-09-26 20:30:00,2.29322,2.2941,2.2928,2.29379,1031600001.0
2005-09-26 20:35:00,2.29402,2.29408,2.29238,2.29256,556900000.0
2005-09-26 20:40:00,2.29294,2.29334,2.29192,2.29267,646800000.0
2005-09-26 20:45:00,2.29249,2.2934,2.29184,2.29269,539200000.0
2005-09-26 20:50:00,2.29261,2.29291,2.29051,2.29142,736800002.0
2005-09-26 20:55:00,2.29189,2.29326,2.29093,2.2928,1053800000.0
2005-09-26 21:00:00,2.29289,2.29298,2.29196,2.29222,939800002.0
2005-09-26 21:05:00,2.29203,2.29268,2.29168,2.29228,282399999.0
2005-09-26 21:10:00,2.29292,2.29334,2.29185,2.29286,542100000.0
2005-09-26 21:15:00,2.29278,2.29302,2.29118,2.29242,612800000.0
2005-09-26 21:20:00,2.29272,2.29288,2.29153,2.29278,814700000.0
2005-09-26 21:25:00,2.29272,2.29303,2.29178,2.29252,282400000.0
2005-09-26 21:30:00,2.29302,2.29314,2.29192,2.29264,434800001.0
2005-09-26 21:35:00,2.29277,2.29298,2.2918,2.29241,277000000.0
2005-09-26 21:40:00,2.29288,2.29342,2.29212,2.29265,366900000.0
2005-09-26 21:45:00,2.29268,2.29326,2.29209,2.29268,403300000.0
2005-09-26 21:50:00,2.29297,2.29329,2.29188,2.29268,328100000.0
2005-09-26 21:55:00,2.29215,2.29315,2.29195,2.29301,362800000.0
2005-09-26 22:00:00,2.29297,2.29335,2.29231,2.2928,382900002.0
2005-09-26 22:05:00,2.29292,2.29342,2.292,2.29273,245700001.0
2005-09-26 22:10:00,2.2926,2.29287,2.29162,2.29283,229000001.0
2005-09-26 22:15:00,2.29258,2.29276,2.29141,2.2915,333399999.0
2005-09-26 22:20:00,2.29166,2.29257,2.29123,2.29239,230700000.0
2005-09-26 22:25:00,2.29261,2.2931,2.29163,2.2925,332299999.0
2005-09-26 22:30:00,2.29267,2.2933,2.29164,2.29241,312100000.0
2005-09-26 22:35:00,2.29247,2.29315,2.2921,2.29306,200900000.0
2005-09-26 22:40:00,2.29292,2.29356,2.29259,2.29315,317200000.0
2005-09-26 22:45:00,2.29308,2.29392,2.29254,2.29278,358900000.0
2005-09-26 22:50:00,2.29363,2.29408,2.29268,2.29371,198000000.0
2005-09-26 22:55:00,2.2932,2.29368,2.2922,2.29368,197700000.0
2005-09-26 23:00:00,2.29353,2.29398,2.29289,2.29351,196700000.0
2005-09-26 23:05:00,2.29308,2.29387,2.29288,2.29335,196500001.0
2005-09-26 23:10:00,2.29327,2.29409,2.29279,2.29289,136400000.0
2005-09-26 23:15:00,2.29339,2.29405,2.29284,2.29306,142900000.0
2005-09-26 23:20:00,2.29342,2.29417,2.29303,2.29307,140300000.0
2005-09-26 23:25:00,2.29353,2.29417,2.29331,2.29344,200800000.0
2005-09-26 23:30:00,2.29373,2.29422,2.29299,2.29304,247100000.0
2005-09-26 23:35:00,2.29361,2.29439,2.29293,2.29423,187500000.0
2005-09-26 23:40:00,2.29415,2.29451,2.29351,2.29383,194800000.0
2005-09-26 23:45:00,2.2943,2.2945,2.29353,2.29407,242900000.0
2005-09-26 23:50:00,2.29439,2.29439,2.29229,2.29319,175100000.0
2005-09-26 23:55:00,2.2932,2.29346,2.29203,2.29346,218200001.0
2005-09-27 00:00:00,2.29306,2.29368,2.29272,2.29368,175800000.0
2005-09-27 00:05:00,2.29323,2.29363,2.29295,2.29334,177500000.0
2005-09-27 00:10:00,2.29338,2.29362,2.29253,2.29334,189800000.0
2005-09-27 00:15:00,2.29342,2.29342,2.2923,2.29268,208499999.0
2005-09-27 00:20:00,2.29286,2.29322,2.29177,2.29196,271900001.0
2005-09-27 00:25:00,2.29177,2.29276,2.29053,2.29114,175600000.0
2005-09-27 00:30:00,2.29127,2.29136,2.29017,2.29072,187500000.0
2005-09-27 00:35:00,2.29094,2.29162,2.29034,2.291,228300000.0
2005-09-27 00:40:00,2.29149,2.29181,2.29088,2.2916,146400000.0
2005-09-27 00:45:00,2.29184,2.29205,2.29122,2.29173,226900000.0
2005-09-27 00:50:00,2.29128,2.29207,2.29123,2.29171,202800000.0
2005-09-27 00:55:00,2.29161,2.29205,2.29124,2.29128,153200000.0
2005-09-27 01:00:00,2.29143,2.29164,2.29033,2.29033,208600000.0
2005-09-27 01:05:00,2.29063,2.29165,2.29041,2.29116,179200001.0
2005-09-27 01:10:00,2.29116,2.29263,2.29106,2.29224,211000001.0
2005-09-27 01:15:00,2.29231,2.29318,2.29211,2.2928,200200000.0
2005-09-27 01:20:00,2.29275,2.29314,2.29201,2.29257,215300000.0
2005-09-27 01:25:00,2.29308,2.29322,2.2923,2.29289,194100000.0
2005-09-27 01:30:00,2.29191,2.29346,2.29191,2.29321,204400000.0
2005-09-27 01:35:00,2.29295,2.29357,2.29233,2.29301,176600000.0
2005-09-27 01:40:00,2.29275,2.29338,2.29242,2.2927,186700000.0
2005-09-27 01:45:00,2.29261,2.29329,2.29164,2.2924,177700000.0
2005-09-27 01:50:00,2.29292,2.29301,2.29211,2.29291,172800000.0
2005-09-27 01:55:00,2.29234,2.29281,2.292,2.29228,214300000.0
2005-09-27 02:00:00,2.29218,2.29302,2.29193,2.29266,143300000.0
2005-09-27 02:05:00,2.29295,2.29325,2.29169,2.29234,179100000.0
2005-09-27 02:10:00,2.29198,2.29244,2.29148,2.29207,201299999.0
2005-09-27 02:15:00,2.29219,2.29226,2.29122,2.29182,205400000.0
2005-09-27 02:20:00,2.29166,2.29184,2.29079,2.29136,146600000.0
2005-09-27 02:25:00,2.29139,2.29174,2.29066,2.29066,244300000.0
2005-09-27 02:30:00,2.2915,2.29181,2.29027,2.29111,170200000.0
2005-09-27 02:35:00,2.29134,2.29162,2.29062,2.2913,161600000.0
2005-09-27 02:40:00,2.29069,2.29135,2.2902,2.29098,211499999.0
2005-09-27 02:45:00,2.2912,2.2919,2.29061,2.29182,228200000.0
2005-09-27 02:50:00,2.2918,2.29192,2.29092,2.29181,180700000.0
2005-09-27 02:55:00,2.29222,2.29235,2.2904,2.29069,159900000.0
2005-09-27 03:00:00,2.29076,2.29137,2.29038,2.29137,136800000.0
2005-09-27 03:05:00,2.29103,2.29163,2.29002,2.29032,175600001.0
2005-09-27 03:10:00,2.2895,2.29111,2.28934,2.29035,187600000.0
2005-09-27 03:15:00,2.29021,2.2912,2.28989,2.29008,175400000.0
2005-09-27 03:20:00,2.29028,2.29085,2.28939,2.2898,242899999.0
2005-09-27 03:25:00,2.29035,2.2911,2.28917,2.29074,215200000.0
2005-09-27 03:30:00,2.29058,2.29246,2.29034,2.29211,180299999.0
2005-09-27 03:35:00,2.29226,2.29318,2.29154,2.29318,178400000.0
2005-09-27 03:40:00,2.29318,2.29381,2.2926,2.29322,190500000.0
2005-09-27 03:45:00,2.29305,2.29495,2.29285,2.29461,201700002.0
2005-09-27 03:50:00,2.29442,2.29506,2.29355,2.2944,188800000.0
2005-09-27 03:55:00,2.29445,2.29501,2.29397,2.29457,168100000.0
2005-09-27 04:00:00,2.29446,2.29475,2.29352,2.29468,165900000.0
2005-09-27 04:05:00,2.29432,2.29457,2.29355,2.29408,174900000.0
2005-09-27 04:10:00,2.29453,2.29486,2.29384,2.29438,165800000.0
2005-09-27 04:15:00,2.29415,2.29482,2.29392,2.29414,167500000.0
2005-09-27 04:20:00,2.29457,2.29534,2.29433,2.29455,215100000.0
2005-09-27 04:25:00,2.29497,2.29544,2.29427,2.29483,240000000.0
2005-09-27 04:30:00,2.29522,2.29555,2.29466,2.29522,263999998.0
2005-09-27 04:35:00,2.29511,2.29578,2.29467,2.29536,197600000.0
2005-09-27 04:40:00,2.29565,2.29569,2.29391,2.29447,220800001.0
2005-09-27 04:45:00,2.2942,2.29452,2.29366,2.29402,173200001.0
2005-09-27 04:50:00,2.29398,2.2945,2.29293,2.29343,199400000.0
2005-09-27 04:55:00,2.29357,2.2937,2.29076,2.29076,188200000.0
2005-09-27 05:00:00,2.29108,2.29197,2.29083,2.29173,195200000.0
2005-09-27 05:05:00,2.29148,2.29206,2.29097,2.29175,180200000.0
2005-09-27 05:10:00,2.2915,2.29231,2.29098,2.29163,208400000.0
2005-09-27 05:15:00,2.29185,2.29253,2.29158,2.2925,169300000.0
2005-09-27 05:20:00,2.29267,2.29301,2.29187,2.29262,237400001.0
2005-09-27 05:25:00,2.29243,2.29273,2.2918,2.292,141300000.0
2005-09-27 05:30:00,2.29267,2.29285,2.29193,2.29241,198800001.0
2005-09-27 05:35:00,2.29202,2.2927,2.29178,2.29248,184100000.0
2005-09-27 05:40:00,2.29259,2.29284,2.29108,2.29143,191700000.0
2005-09-27 05:45:00,2.29119,2.29201,2.29092,2.2916,211600000.0
2005-09-27 05:50:00,2.29158,2.29193,2.29119,2.29183,170400000.0
2005-09-27 05:55:00,2.2915,2.29208,2.29129,2.29158,163600000.0
2005-09-27 06:00:00,2.29177,2.2926,2.29122,2.2926,202899999.0
2005-09-27 06:05:00,2.29229,2.29233,2.29161,2.29161,167099999.0
2005-09-27 06:10:00,2.29199,2.29215,2.29116,2.29183,176300000.0
2005-09-27 06:15:00,2.29191,2.29253,2.29167,2.29215,211600001.0
2005-09-27 06:20:00,2.29233,2.29278,2.29168,2.29269,217099999.0
2005-09-27 06:25:00,2.29275,2.29324,2.29214,2.29296,156100000.0
2005-09-27 06:30:00,2.29275,2.2937,2.29215,2.2937,186200000.0
2005-09-27 06:35:00,2.2933,2.29378,2.29295,2.29325,200100000.0
2005-09-27 06:40:00,2.2937,2.2945,2.29347,2.29396,203399998.0
2005-09-27 06:45:00,2.29363,2.29441,2.29348,2.29403,156900000.0
2005-09-27 06:50:00,2.29385,2.29474,2.29363,2.29461,190000000.0
2005-09-27 06:55:00,2.29462,2.29495,2.29362,2.2944,190900000.0
2005-09-27 07:00:00,2.29411,2.29439,2.29328,2.29386,177000000.0
2005-09-27 07:05:00,2.294,2.29485,2.29369,2.29485,202700001.0
2005-09-27 07:10:00,2.29441,2.29465,2.2936,2.29402,191300000.0
2005-09-27 07:15:00,2.29407,2.29426,2.29336,2.29412,187100000.0
2005-09-27 07:20:00,2.29325,2.29387,2.29282,2.29372,198800000.0
2005-09-27 07:25:00,2.29368,2.29447,2.2928,2.29343,171700000.0
2005-09-27 07:30:00,2.29332,2.29383,2.29285,2.29346,222300000.0
2005-09-27 07:35:00,2.2938,2.29395,2.29315,2.29379,178700000.0
2005-09-27 07:40:00,2.29358,2.29419,2.29313,2.29366,156200000.0
2005-09-27 07:45:00,2.29359,2.29391,2.29303,2.29381,159700000.0
2005-09-27 07:50:00,2.29365,2.29385,2.29219,2.29219,212799999.0
2005-09-27 07:55:00,2.29262,2.29343,2.2922,2.29269,183300000.0
2005-09-27 08:00:00,2.29323,2.29401,2.29143,2.29219,195800000.0
2005-09-27 08:05:00,2.29224,2.29316,2.29159,2.29246,198100000.0
2005-09-27 08:10:00,2.29313,2.29358,2.29232,2.2925,173500000.0
2005-09-27 08:15:00,2.29253,2.29303,2.29121,2.2928,204899999.0
2005-09-27 08:20:00,2.29258,2.29341,2.29221,2.29259,178600000.0
2005-09-27 08:25:00,2.29323,2.29323,2.29161,2.29229,183200000.0
2005-09-27 08:30:00,2.29226,2.29254,2.29076,2.29131,183300000.0
2005-09-27 08:35:00,2.29125,2.29197,2.29008,2.29191,160900000.0
2005-09-27 08:40:00,2.29199,2.29233,2.29107,2.29164,171600000.0
2005-09-27 08:45:00,2.29185,2.29201,2.29082,2.29124,201300001.0
2005-09-27 08:50:00,2.29108,2.29252,2.29065,2.29221,145500000.0
2005-09-27 08:55:00,2.29198,2.29231,2.29117,2.29165,199300000.0
2005-09-27 09:00:00,2.29147,2.29171,2.29082,2.29138,136900000.0
2005-09-27 09:05:00,2.2912,2.29178,2.29065,2.29084,180000000.0
2005-09-27 09:10:00,2.29115,2.29137,2.28984,2.29029,198800000.0
2005-09-27 09:15:00,2.28995,2.29034,2.28901,2.28996,221300001.0
2005-09-27 09:20:00,2.2897,2.29164,2.28959,2.29109,178200000.0
2005-09-27 09:25:00,2.29134,2.29136,2.29016,2.29074,176600000.0
2005-09-27 09:30:00,2.2908,2.29132,2.29009,2.29132,190400000.0
2005-09-27 09:35:00,2.29097,2.29139,2.29021,2.29112,238900000.0
2005-09-27 09:40:00,2.29202,2.29202,2.29049,2.29063,197600000.0
2005-09-27 09:45:00,2.29057,2.29097,2.2899,2.2902,221599999.0
2005-09-27 09:50:00,2.29033,2.29129,2.28968,2.29118,143500000.0
2005-09-27 09:55:00,2.2911,2.29127,2.29014,2.29021,191000000.0
2005-09-27 10:00:00,2.29005,2.29031,2.28926,2.28969,178300000.0
2005-09-27 10:05:00,2.28968,2.29021,2.28903,2.29013,163800000.0
2005-09-27 10:10:00,2.29027,2.29036,2.28736,2.2876,219200000.0
2005-09-27 10:15:00,2.28817,2.28933,2.28684,2.28915,191000000.0
2005-09-27 10:20:00,2.2894,2.28968,2.28753,2.2881,183200000.0
2005-09-27 10:25:00,2.28782,2.28804,2.28707,2.28766,179100001.0
2005-09-27 10:30:00,2.28775,2.28859,2.28733,2.28812,179100000.0
2005-09-27 10:35:00,2.28834,2.28904,2.2876,2.28813,182900000.0
2005-09-27 10:40:00,2.28806,2.2886,2.28777,2.28814,195800000.0
2005-09-27 10:45:00,2.28838,2.28882,2.28778,2.28832,182200000.0
2005-09-27 10:50:00,2.28817,2.28853,2.28749,2.28796,155300000.0
2005-09-27 10:55:00,2.28805,2.28898,2.2876,2.28843,197200000.0
2005-09-27 11:00:00,2.28863,2.28912,2.28826,2.28878,164400000.0
2005-09-27 11:05:00,2.28853,2.28931,2.28838,2.28864,229399998.0
2005-09-27 11:10:00,2.28897,2.28957,2.28757,2.288,248699999.0
2005-09-27 11:15:00,2.28767,2.28854,2.28728,2.28809,172000000.0
2005-09-27 11:20:00,2.28783,2.28865,2.28706,2.28761,158400000.0
2005-09-27 11:25:00,2.28746,2.28864,2.28678,2.28699,224700000.0
2005-09-27 11:30:00,2.28675,2.2882,2.28661,2.28805,174000000.0
2005-09-27 11:35:00,2.288,2.28847,2.28714,2.28824,203000000.0
2005-09-27 11:40:00,2.28807,2.28873,2.28731,2.28731,146500000.0
2005-09-27 11:45:00,2.28759,2.28827,2.28681,2.28784,167800000.0
2005-09-27 11:50:00,2.28793,2.28903,2.28726,2.28833,180500000.0
2005-09-27 11:55:00,2.28834,2.28929,2.2878,2.28832,186300000.0
2005-09-27 12:00:00,2.28815,2.28866,2.28768,2.28835,195600001.0
2005-09-27 12:05:00,2.28865,2.28895,2.28782,2.28869,191100001.0
2005-09-27 12:10:00,2.28758,2.28882,2.28728,2.2885,156000000.0
2005-09-27 12:15:00,2.28874,2.28895,2.28796,2.28853,222999999.0
2005-09-27 12:20:00,2.28811,2.28873,2.28768,2.28799,143400000.0
2005-09-27 12:25:00,2.28852,2.28893,2.28781,2.28838,208100000.0
2005-09-27 12:30:00,2.28833,2.28903,2.28791,2.28835,194800000.0
2005-09-27 12:35:00,2.28815,2.28883,2.28789,2.28842,208900000.0
2005-09-27 12:40:00,2.28834,2.28847,2.28734,2.28794,240900000.0
2005-09-27 12:45:00,2.28839,2.28857,2.28707,2.28814,190500000.0
2005-09-27 12:50:00,2.28842,2.28848,2.28726,2.28754,199700000.0
2005-09-27 12:55:00,2.28757,2.28837,2.28648,2.28837,212700000.0
2005-09-27 13:00:00,2.28838,2.28905,2.28734,2.2888,184400000.0
2005-09-27 13:05:00,2.28925,2.28925,2.28771,2.28853,206400002.0
2005-09-27 13:10:00,2.2887,2.28909,2.28812,2.28895,213200000.0
2005-09-27 13:15:00,2.28857,2.28884,2.28797,2.28872,182000000.0
2005-09-27 13:20:00,2.28862,2.28927,2.28756,2.28851,173900000.0
2005-09-27 13:25:00,2.28874,2.28911,2.28812,2.28861,162700000.0
2005-09-27 13:30:00,2.28783,2.28927,2.28783,2.28923,193100000.0
2005-09-27 13:35:00,2.28941,2.28959,2.28848,2.28959,190200001.0
2005-09-27 13:40:00,2.28918,2.28935,2.28807,2.2886,166000000.0
2005-09-27 13:45:00,2.28889,2.28908,2.28781,2.28821,178400000.0
2005-09-27 13:50:00,2.28816,2.28824,2.28737,2.28797,211300000.0
2005-09-27 13:55:00,2.28822,2.28843,2.28701,2.28788,187800000.0
2005-09-27 14:00:00,2.28857,2.28946,2.28805,2.28946,199900000.0
2005-09-27 14:05:00,2.28948,2.2899,2.28859,2.28979,160100000.0
2005-09-27 14:10:00,2.28925,2.29034,2.28899,2.28975,202599999.0
2005-09-27 14:15:00,2.29007,2.29007,2.28756,2.28992,229500000.0
2005-09-27 14:20:00,2.29001,2.29022,2.28921,2.28987,197900000.0
2005-09-27 14:25:00,2.29017,2.29083,2.28959,2.28977,192200000.0
2005-09-27 14:30:00,2.29035,2.29156,2.28993,2.29061,174900000.0
2005-09-27 14:35:00,2.29122,2.29168,2.29024,2.29108,204500000.0
2005-09-27 14:40:00,2.29126,2.29174,2.29036,2.29105,186900000.0
2005-09-27 14:45:00,2.29111,2.29128,2.2905,2.2911,138300000.0
2005-09-27 14:50:00,2.29065,2.29123,2.29002,2.291,206800000.0
2005-09-27 14:55:00,2.29105,2.29107,2.29014,2.29014,165700000.0
2005-09-27 15:00:00,2.29008,2.29125,2.28969,2.29041,164800000.0
2005-09-27 15:05:00,2.29038,2.29123,2.29022,2.29067,158100000.0
2005-09-27 15:10:00,2.29077,2.29078,2.2896,2.28967,163500000.0
2005-09-27 15:15:00,2.28999,2.29018,2.28902,2.28919,213900000.0
2005-09-27 15:20:00,2.28943,2.29048,2.28921,2.29012,165100000.0
2005-09-27 15:25:00,2.29064,2.29073,2.28948,2.29042,166500000.0
2005-09-27 15:30:00,2.29012,2.29098,2.2898,2.29088,187000000.0
2005-09-27 15:35:00,2.29094,2.29164,2.29028,2.29109,226800000.0
2005-09-27 15:40:00,2.29122,2.29122,2.28987,2.2904,160600000.0
2005-09-27 15:45:00,2.29052,2.29083,2.28898,2.29022,212100001.0
2005-09-27 15:50:00,2.29018,2.29123,2.28968,2.29098,178000000.0
2005-09-27 15:55:00,2.29084,2.29146,2.28965,2.28982,167600000.0
2005-09-27 16:00:00,2.28932,2.29028,2.289,2.28988,173800000.0
2005-09-27 16:05:00,2.28977,2.29007,2.28882,2.28992,219700000.0
2005-09-27 16:10:00,2.28996,2.29086,2.28974,2.29048,175500000.0
2005-09-27 16:15:00,2.29048,2.29074,2.28923,2.28997,206099998.0
2005-09-27 16:20:00,2.29003,2.29083,2.28977,2.29033,151800000.0
2005-09-27 16:25:00,2.2902,2.29052,2.28776,2.28781,159000000.0
2005-09-27 16:30:00,2.28794,2.28895,2.2875,2.28859,207599999.0
2005-09-27 16:35:00,2.2884,2.28915,2.28806,2.28897,210400000.0
2005-09-27 16:40:00,2.2884,2.29005,2.2884,2.28971,164800000.0
2005-09-27 16:45:00,2.29012,2.29033,2.28902,2.29033,204500000.0
2005-09-27 16:50:00,2.28975,2.29066,2.28929,2.2905,214200000.0
2005-09-27 16:55:00,2.29006,2.29093,2.28985,2.29036,165700000.0
2005-09-27 17:00:00,2.29033,2.29074,2.28917,2.28969,219800000.0
2005-09-27 17:05:00,2.28978,2.29094,2.28954,2.29042,188600000.0
2005-09-27 17:10:00,2.29059,2.2909,2.28985,2.2909,191600000.0
2005-09-27 17:15:00,2.29056,2.2911,2.28979,2.29029,219100000.0
2005-09-27 17:20:00,2.29022,2.29088,2.28961,2.29063,187800000.0
2005-09-27 17:25:00,2.29065,2.29144,2.29025,2.29072,247399998.0
2005-09-27 17:30:00,2.29079,2.29144,2.29038,2.29123,162300000.0
2005-09-27 17:35:00,2.29187,2.2921,2.29006,2.29039,195900000.0
2005-09-27 17:40:00,2.29055,2.29141,2.29032,2.2913,200900000.0
2005-09-27 17:45:00,2.29154,2.29188,2.29044,2.29109,174900000.0
2005-09-27 17:50:00,2.2907,2.2917,2.29039,2.2917,181600000.0
2005-09-27 17:55:00,2.29124,2.29197,2.29092,2.29181,194800000.0
2005-09-27 18:00:00,2.29161,2.2925,2.29117,2.2923,1471500000.0
2005-09-27 18:05:00,2.29251,2.2927,2.29151,2.2925,1683700000.0
2005-09-27 18:10:00,2.29235,2.29321,2.29159,2.29249,1205099999.0
2005-09-27 18:15:00,2.29267,2.29337,2.29182,2.29243,1327600001.0
2005-09-27 18:20:00,2.29255,2.29303,2.29163,2.29218,1236000001.0
2005-09-27 18:25:00,2.29231,2.29356,2.29231,2.29337,1431800000.0
2005-09-27 18:30:00,2.29325,2.29406,2.29287,2.29356,1263299998.0
2005-09-27 18:35:00,2.29359,2.29464,2.29252,2.29433,578199999.0
2005-09-27 18:40:00,2.29442,2.29503,2.2928,2.29351,586200000.0
2005-09-27 18:45:00,2.29376,2.29415,2.2929,2.29334,275600000.0
2005-09-27 18:50:00,2.29374,2.29399,2.29262,2.29307,569700001.0
2005-09-27 18:55:00,2.29284,2.29338,2.29195,2.29306,728200000.0
2005-09-27 19:00:00,2.2927,2.29335,2.2922,2.29253,485500000.0
2005-09-27 19:05:00,2.29262,2.29322,2.29167,2.2927,777000000.0
2005-09-27 19:10:00,2.2927,2.29305,2.29193,2.29233,437599999.0
2005-09-27 19:15:00,2.29211,2.29247,2.29113,2.29213,431400000.0
2005-09-27 19:20:00,2.2916,2.29231,2.29049,2.29177,560300001.0
2005-09-27 19:25:00,2.29165,2.29185,2.29033,2.29107,576199999.0
2005-09-27 19:30:00,2.29116,2.29137,2.29029,2.29115,604200000.0
2005-09-27 19:35:00,2.29124,2.29152,2.29012,2.29105,369100000.0
2005-09-27 19:40:00,2.29155,2.29157,2.29007,2.29073,442000000.0
2005-09-27 19:45:00,2.2907,2.29106,2.28937,2.2903,381200000.0
2005-09-27 19:50:00,2.29101,2.2915,2.28984,2.29077,334199999.0
2005-09-27 19:55:00,2.29063,2.29148,2.29044,2.29056,450700001.0
2005-09-27 20:00:00,2.29039,2.29077,2.28956,2.29033,250300000.0
2005-09-27 20:05:00,2.29,2.29,2.28913,2.28982,188900000.0
2005-09-27 20:10:00,2.29025,2.29028,2.28905,2.2897,515300000.0
2005-09-27 20:15:00,2.2898,2.29049,2.2891,2.29019,665699999.0
2005-09-27 20:20:00,2.29018,2.29027,2.28906,2.28945,612400001.0
2005-09-27 20:25:00,2.28961,2.28982,2.28836,2.28849,791000001.0
2005-09-27 20:30:00,2.28878,2.28982,2.28847,2.28942,1130400001.0
2005-09-27 20:35:00,2.28917,2.28946,2.28811,2.28888,495200000.0
2005-09-27 20:40:00,2.28856,2.28982,2.28843,2.2889,581900000.0
2005-09-27 20:45:00,2.28911,2.29067,2.28886,2.2905,580099999.0
2005-09-27 20:50:00,2.28982,2.29077,2.28793,2.28869,840699999.0
2005-09-27 20:55:00,2.28881,2.28948,2.28825,2.28895,1081300003.0
2005-09-27 21:00:00,2.28881,2.28916,2.28793,2.2888,858199999.0
2005-09-27 21:05:00,2.28888,2.28926,2.28824,2.28834,247800000.0
2005-09-27 21:10:00,2.28848,2.28979,2.28813,2.28919,495299999.0
2005-09-27 21:15:00,2.28998,2.29014,2.28884,2.28959,627400000.0
2005-09-27 21:20:00,2.28923,2.28987,2.28879,2.28915,806700001.0
2005-09-27 21:25:00,2.28913,2.28947,2.28847,2.28896,272000001.0
2005-09-27 21:30:00,2.28887,2.28963,2.28814,2.28893,458800000.0
2005-09-27 21:35:00,2.28886,2.28953,2.28857,2.28923,279700000.0
2005-09-27 21:40:00,2.28904,2.28957,2.28833,2.28861,364500000.0
2005-09-27 21:45:00,2.28872,2.2898,2.28844,2.28936,388400000.0
2005-09-27 21:50:00,2.28944,2.2895,2.28825,2.28881,309999999.0
2005-09-27 21:55:00,2.28865,2.2896,2.28832,2.2895,383200002.0
2005-09-27 22:00:00,2.28928,2.28967,2.28856,2.28856,380400001.0
2005-09-27 22:05:00,2.28849,2.28959,2.28837,2.28933,205199998.0
2005-09-27 22:10:00,2.28945,2.28947,2.28854,2.28927,172000000.0
2005-09-27 22:15:00,2.28927,2.28943,2.28815,2.28863,352800000.0
2005-09-27 22:20:00,2.28855,2.2891,2.28817,2.28889,323300000.0
2005-09-27 22:25:00,2.28886,2.28935,2.2882,2.28904,301000000.0
2005-09-27 22:30:00,2.28902,2.28981,2.28839,2.28887,312900000.0
2005-09-27 22:35:00,2.28901,2.28959,2.28838,2.28856,181100001.0
2005-09-27 22:40:00,2.28831,2.28947,2.28831,2.289,270700000.0
2005-09-27 22:45:00,2.28906,2.28924,2.28795,2.28868,295700000.0
2005-09-27 22:50:00,2.28893,2.28919,2.28781,2.28829,263800000.0
2005-09-27 22:55:00,2.28855,2.28916,2.2881,2.28818,196200000.0
2005-09-27 23:00:00,2.28796,2.28909,2.28775,2.28775,145800000.0
2005-09-27 23:05:00,2.28818,2.28936,2.28798,2.28919,191599999.0
2005-09-27 23:10:00,2.28856,2.289,2.28757,2.28891,139800000.0
2005-09-27 23:15:00,2.28857,2.28899,2.28763,2.2889,192000000.0
2005-09-27 23:20:00,2.28859,2.2897,2.28821,2.28904,185400000.0
2005-09-27 23:25:00,2.28912,2.29007,2.28891,2.28973,179900000.0
2005-09-27 23:30:00,2.28997,2.29009,2.28875,2.28931,246000000.0
2005-09-27 23:35:00,2.28936,2.29035,2.2889,2.29005,173900000.0
2005-09-27 23:40:00,2.28999,2.29031,2.28957,2.28997,192800000.0
2005-09-27 23:45:00,2.29002,2.29007,2.28879,2.28882,231999999.0
2005-09-27 23:50:00,2.2889,2.28962,2.28877,2.289,210799999.0
2005-09-27 23:55:00,2.28905,2.28951,2.28863,2.28877,192400001.0
2005-09-28 00:00:00,2.28899,2.29029,2.28866,2.28991,176500000.0
2005-09-28 00:05:00,2.28941,2.2902,2.28901,2.28998,168500000.0
2005-09-28 00:10:00,2.28976,2.29034,2.28928,2.2895,243000001.0
2005-09-28 00:15:00,2.28971,2.29034,2.28931,2.28977,168600000.0
2005-09-28 00:20:00,2.29006,2.29026,2.28891,2.28978,181200000.0
2005-09-28 00:25:00,2.29022,2.29022,2.28886,2.289,170900000.0
2005-09-28 00:30:00,2.2893,2.28966,2.28866,2.28899,180600000.0
2005-09-28 00:35:00,2.28908,2.28988,2.28853,2.28885,202100000.0
2005-09-28 00:40:00,2.28902,2.28944,2.28824,2.28933,147500001.0
2005-09-28 00:45:00,2.28915,2.28957,2.28866,2.28928,182400000.0
2005-09-28 00:50:00,2.28919,2.28953,2.28817,2.28854,193100000.0
2005-09-28 00:55:00,2.28833,2.28943,2.28798,2.28925,219999999.0
2005-09-28 01:00:00,2.28858,2.28928,2.28813,2.28863,194300000.0
2005-09-28 01:05:00,2.28895,2.28918,2.28752,2.28849,199300000.0
2005-09-28 01:10:00,2.28848,2.28922,2.28816,2.2891,193700000.0
2005-09-28 01:15:00,2.28868,2.28936,2.28795,2.28855,165900000.0
2005-09-28 01:20:00,2.288,2.28886,2.28784,2.28864,204700000.0
2005-09-28 01:25:00,2.28848,2.28954,2.28839,2.28935,235500000.0
2005-09-28 01:30:00,2.28848,2.28977,2.28848,2.28878,192600000.0
2005-09-28 01:35:00,2.28882,2.28952,2.28829,2.28852,197800000.0
2005-09-28 01:40:00,2.28871,2.28981,2.28845,2.28954,167600000.0
2005-09-28 01:45:00,2.28937,2.28937,2.28791,2.28929,198800000.0
2005-09-28 01:50:00,2.28914,2.28926,2.28778,2.28876,174600000.0
2005-09-28 01:55:00,2.28874,2.28915,2.28802,2.28907,157900000.0
2005-09-28 02:00:00,2.28935,2.28964,2.28842,2.2888,191200000.0
2005-09-28 02:05:00,2.28922,2.2894,2.28795,2.28826,245100000.0
2005-09-28 02:10:00,2.2883,2.28889,2.2876,2.28848,236100000.0
2005-09-28 02:15:00,2.28855,2.28921,2.28773,2.28902,157900001.0
2005-09-28 02:20:00,2.28852,2.28921,2.28767,2.28849,167200000.0
2005-09-28 02:25:00,2.28825,2.28853,2.28714,2.288,195900000.0
2005-09-28 02:30:00,2.2878,2.28833,2.28711,2.28809,211400001.0
2005-09-28 02:35:00,2.28822,2.28847,2.28714,2.28732,201100001.0
2005-09-28 02:40:00,2.28808,2.2889,2.28726,2.28845,146100000.0
2005-09-28 02:45:00,2.28805,2.2886,2.28761,2.28844,210300000.0
2005-09-28 02:50:00,2.28793,2.2889,2.28778,2.28852,183700000.0
2005-09-28 02:55:00,2.2883,2.28944,2.28811,2.28886,214200000.0
2005-09-28 03:00:00,2.28881,2.29039,2.28863,2.29039,156900000.0
2005-09-28 03:05:00,2.28983,2.29076,2.28931,2.29038,169500000.0
2005-09-28 03:10:00,2.29085,2.29097,2.28942,2.29006,228300000.0
2005-09-28 03:15:00,2.28998,2.29137,2.28986,2.2902,221200000.0
2005-09-28 03:20:00,2.29037,2.29119,2.28953,2.29063,212900000.0
2005-09-28 03:25:00,2.28983,2.29048,2.28928,2.29004,176500000.0
2005-09-28 03:30:00,2.29021,2.29039,2.28927,2.28928,152700000.0
2005-09-28 03:35:00,2.29013,2.29134,2.28914,2.2902,179300000.0
2005-09-28 03:40:00,2.29013,2.29074,2.28915,2.28959,175900000.0
2005-09-28 03:45:00,2.28945,2.29021,2.2891,2.28919,193400000.0
2005-09-28 03:50:00,2.28942,2.29015,2.28897,2.28961,169500000.0
2005-09-28 03:55:00,2.28965,2.28965,2.28864,2.28893,165300000.0
2005-09-28 04:00:00,2.28934,2.28974,2.28843,2.2897,186500001.0
2005-09-28 04:05:00,2.28959,2.2898,2.2888,2.28933,260999999.0
2005-09-28 04:10:00,2.28937,2.28998,2.28881,2.28983,186099999.0
2005-09-28 04:15:00,2.28973,2.29,2.289,2.28913,175100000.0
2005-09-28 04:20:00,2.28952,2.2898,2.28826,2.28854,205100000.0
2005-09-28 04:25:00,2.28887,2.28964,2.28822,2.28926,219600000.0
2005-09-28 04:30:00,2.28969,2.28984,2.28828,2.2887,171500000.0
2005-09-28 04:35:00,2.28904,2.29001,2.2885,2.28941,255600001.0
2005-09-28 04:40:00,2.28942,2.29002,2.2885,2.28941,211200001.0
2005-09-28 04:45:00,2.2887,2.29007,2.2887,2.29004,231000000.0
2005-09-28 04:50:00,2.2892,2.28996,2.28857,2.28892,146100000.0
2005-09-28 04:55:00,2.28875,2.28967,2.28832,2.28847,185800000.0
2005-09-28 05:00:00,2.2887,2.28892,2.28796,2.28826,196200000.0
2005-09-28 05:05:00,2.2881,2.28917,2.28799,2.28837,166400000.0
2005-09-28 05:10:00,2.28835,2.28918,2.28784,2.28802,174400000.0
2005-09-28 05:15:00,2.28786,2.28896,2.28742,2.28867,237899999.0
2005-09-28 05:20:00,2.28842,2.28903,2.28793,2.28875,191700000.0
2005-09-28 05:25:00,2.28863,2.28908,2.28775,2.28908,153700000.0
2005-09-28 05:30:00,2.28842,2.28922,2.28831,2.28915,165700000.0
2005-09-28 05:35:00,2.28868,2.28924,2.28813,2.28864,169600000.0
2005-09-28 05:40:00,2.28852,2.28881,2.28789,2.28821,182500000.0
2005-09-28 05:45:00,2.28841,2.28893,2.28713,2.28787,150100000.0
2005-09-28 05:50:00,2.28813,2.28881,2.28721,2.28871,169900000.0
2005-09-28 05:55:00,2.2885,2.28903,2.28772,2.28834,150900000.0
2005-09-28 06:00:00,2.2885,2.28869,2.28733,2.28779,214200000.0
2005-09-28 06:05:00,2.28837,2.289,2.28813,2.28872,171900000.0
2005-09-28 06:10:00,2.28886,2.28912,2.28801,2.28858,167900001.0
2005-09-28 06:15:00,2.28838,2.28977,2.28836,2.28937,199800000.0
2005-09-28 06:20:00,2.28905,2.28972,2.28857,2.28874,208200001.0
2005-09-28 06:25:00,2.28839,2.28943,2.28814,2.28843,184600000.0
2005-09-28 06:30:00,2.28896,2.28896,2.28763,2.28842,163800000.0
2005-09-28 06:35:00,2.28839,2.28878,2.28766,2.28829,203100000.0
2005-09-28 06:40:00,2.28832,2.2889,2.28788,2.28823,223300000.0
2005-09-28 06:45:00,2.28833,2.28986,2.28803,2.28904,195100000.0
2005-09-28 06:50:00,2.2895,2.28997,2.28832,2.28889,186000000.0
2005-09-28 06:55:00,2.28887,2.28925,2.28823,2.28883,215400000.0
2005-09-28 07:00:00,2.28898,2.28973,2.28883,2.2891,169900000.0
2005-09-28 07:05:00,2.28935,2.29041,2.28886,2.29023,165500000.0
2005-09-28 07:10:00,2.29047,2.29099,2.2897,2.29064,192300000.0
2005-09-28 07:15:00,2.29107,2.2913,2.29029,2.29056,191800000.0
2005-09-28 07:20:00,2.291,2.29144,2.29042,2.29048,228300000.0
2005-09-28 07:25:00,2.29026,2.29127,2.29021,2.29127,161000000.0
2005-09-28 07:30:00,2.2913,2.29205,2.29034,2.29175,184900000.0
2005-09-28 07:35:00,2.29165,2.29221,2.29108,2.29212,173000000.0
2005-09-28 07:40:00,2.29162,2.29193,2.29041,2.29066,194500000.0
2005-09-28 07:45:00,2.29107,2.29152,2.28988,2.29116,196300000.0
2005-09-28 07:50:00,2.29122,2.29133,2.28944,2.29014,168700000.0
2005-09-28 07:55:00,2.28995,2.29031,2.2889,2.28913,288000000.0
2005-09-28 08:00:00,2.28901,2.29,2.28858,2.28876,153000000.0
2005-09-28 08:05:00,2.28881,2.28961,2.28821,2.28899,169000000.0
2005-09-28 08:10:00,2.28845,2.28907,2.28801,2.28878,190900000.0
2005-09-28 08:15:00,2.28877,2.28908,2.28737,2.28794,217200000.0
2005-09-28 08:20:00,2.28811,2.28917,2.28788,2.28883,189500000.0
2005-09-28 08:25:00,2.2888,2.28921,2.28816,2.28903,226000000.0
2005-09-28 08:30:00,2.2887,2.29006,2.28864,2.28975,243400000.0
2005-09-28 08:35:00,2.28957,2.28995,2.28752,2.28809,143400000.0
2005-09-28 08:40:00,2.28746,2.28895,2.28746,2.28834,224800000.0
2005-09-28 08:45:00,2.28823,2.28879,2.28724,2.28807,186500001.0
2005-09-28 08:50:00,2.28796,2.28968,2.28796,2.28965,184299998.0
2005-09-28 08:55:00,2.28975,2.28981,2.28845,2.28937,174000000.0
2005-09-28 09:00:00,2.28932,2.28933,2.28797,2.28801,187000000.0
2005-09-28 09:05:00,2.28834,2.28867,2.2866,2.28841,144700000.0
2005-09-28 09:10:00,2.28796,2.2891,2.2878,2.28875,200800000.0
2005-09-28 09:15:00,2.28858,2.28956,2.288,2.28865,183400000.0
2005-09-28 09:20:00,2.28828,2.28938,2.2881,2.28847,208100000.0
2005-09-28 09:25:00,2.28803,2.28969,2.28803,2.28866,211000000.0
2005-09-28 09:30:00,2.28909,2.28931,2.28826,2.28854,220900000.0
2005-09-28 09:35:00,2.28849,2.28894,2.28817,2.28865,187400000.0
2005-09-28 09:40:00,2.28826,2.28952,2.28814,2.28888,170400000.0
2005-09-28 09:45:00,2.28875,2.28954,2.2875,2.28758,161600000.0
2005-09-28 09:50:00,2.28771,2.28871,2.28758,2.28824,185000000.0
2005-09-28 09:55:00,2.28845,2.28928,2.28804,2.28928,191100000.0
2005-09-28 10:00:00,2.28919,2.28932,2.2883,2.28865,185100000.0
2005-09-28 10:05:00,2.28909,2.28937,2.28803,2.28816,180600000.0
2005-09-28 10:10:00,2.28865,2.28874,2.28748,2.28775,167500000.0
2005-09-28 10:15:00,2.2884,2.28876,2.28729,2.28852,211200000.0
2005-09-28 10:20:00,2.28887,2.28934,2.28815,2.28815,173500001.0
2005-09-28 10:25:00,2.28793,2.2894,2.28792,2.28875,213399999.0
2005-09-28 10:30:00,2.28855,2.29043,2.28753,2.28768,181200000.0
2005-09-28 10:35:00,2.28783,2.28857,2.28741,2.28779,216500000.0
2005-09-28 10:40:00,2.28829,2.28963,2.28763,2.28942,217499999.0
2005-09-28 10:45:00,2.28965,2.29008,2.28805,2.28835,166200000.0
2005-09-28 10:50:00,2.28883,2.28945,2.28852,2.28936,200100000.0
2005-09-28 10:55:00,2.28925,2.29058,2.28912,2.28996,191600000.0
2005-09-28 11:00:00,2.28996,2.29059,2.28954,2.2898,171900000.0
2005-09-28 11:05:00,2.28963,2.2906,2.28939,2.29012,188000001.0
2005-09-28 11:10:00,2.28982,2.29019,2.28935,2.28973,186600000.0
2005-09-28 11:15:00,2.29019,2.29063,2.28916,2.29045,209300000.0
2005-09-28 11:20:00,2.28978,2.2906,2.28902,2.28948,186000000.0
2005-09-28 11:25:00,2.29014,2.29047,2.28953,2.28982,184199999.0
2005-09-28 11:30:00,2.29022,2.29029,2.28742,2.2876,199300000.0
2005-09-28 11:35:00,2.2874,2.28805,2.28648,2.28684,177900000.0
2005-09-28 11:40:00,2.28707,2.2873,2.2863,2.28714,196800000.0
2005-09-28 11:45:00,2.28693,2.28869,2.28663,2.28831,136900000.0
2005-09-28 11:50:00,2.28813,2.28981,2.28775,2.28888,179000000.0
2005-09-28 11:55:00,2.2888,2.28892,2.28701,2.28766,217800001.0
2005-09-28 12:00:00,2.28805,2.28807,2.28487,2.28532,172100000.0
2005-09-28 12:05:00,2.28498,2.28511,2.28401,2.28407,228400000.0
2005-09-28 12:10:00,2.28382,2.28416,2.28286,2.28319,162300000.0
2005-09-28 12:15:00,2.28305,2.2838,2.28246,2.28316,194900000.0
2005-09-28 12:20:00,2.28293,2.28299,2.28107,2.28141,180400000.0
2005-09-28 12:25:00,2.28184,2.28219,2.28059,2.28093,207400000.0
2005-09-28 12:30:00,2.28097,2.28196,2.28071,2.28147,207000000.0
2005-09-28 12:35:00,2.28136,2.28198,2.28102,2.28167,175400000.0
2005-09-28 12:40:00,2.2815,2.28267,2.28121,2.28226,174000000.0
2005-09-28 12:45:00,2.28206,2.28354,2.2819,2.28301,175100000.0
2005-09-28 12:50:00,2.28288,2.28322,2.28224,2.28282,204400000.0
2005-09-28 12:55:00,2.2831,2.2831,2.28197,2.28293,187500000.0
2005-09-28 13:00:00,2.28268,2.28326,2.28202,2.28223,205900000.0
2005-09-28 13:05:00,2.28249,2.28296,2.28173,2.28296,169400001.0
2005-09-28 13:10:00,2.28312,2.28312,2.2816,2.2822,202200000.0
2005-09-28 13:15:00,2.28202,2.28273,2.28143,2.2816,214300000.0
2005-09-28 13:20:00,2.28193,2.28235,2.28157,2.28222,148600000.0
2005-09-28 13:25:00,2.28232,2.28292,2.28175,2.28269,179100001.0
2005-09-28 13:30:00,2.28327,2.28348,2.28234,2.28302,215700000.0
2005-09-28 13:35:00,2.28285,2.28325,2.28161,2.28196,172900000.0
2005-09-28 13:40:00,2.2821,2.2829,2.28156,2.28275,216699998.0
2005-09-28 13:45:00,2.28281,2.2832,2.28228,2.2832,183700000.0
2005-09-28 13:50:00,2.28289,2.28354,2.2821,2.28316,180600000.0
2005-09-28 13:55:00,2.2831,2.284,2.282,2.28379,187100000.0
2005-09-28 14:00:00,2.28365,2.28405,2.28273,2.28352,152200000.0
2005-09-28 14:05:00,2.28385,2.28439,2.28302,2.28439,163800001.0
2005-09-28 14:10:00,2.28425,2.28468,2.28351,2.28393,193300000.0
2005-09-28 14:15:00,2.2837,2.28386,2.2825,2.2826,163700000.0
2005-09-28 14:20:00,2.28269,2.28351,2.28244,2.28303,200800000.0
2005-09-28 14:25:00,2.2825,2.28384,2.28243,2.28283,235300000.0
2005-09-28 14:30:00,2.28313,2.28448,2.28313,2.28392,183800000.0
2005-09-28 14:35:00,2.28352,2.2845,2.28339,2.28414,185800000.0
2005-09-28 14:40:00,2.28419,2.2847,2.28372,2.28432,200900000.0
2005-09-28 14:45:00,2.28439,2.28469,2.28367,2.28394,184100000.0
2005-09-28 14:50:00,2.28381,2.2843,2.28354,2.28385,219100000.0
2005-09-28 14:55:00,2.28385,2.28426,2.28279,2.28409,199500000.0
2005-09-28 15:00:00,2.28427,2.28493,2.28366,2.28447,186000000.0
2005-09-28 15:05:00,2.28454,2.28505,2.28382,2.28396,162799999.0
2005-09-28 15:10:00,2.28395,2.28484,2.2836,2.28412,216500000.0
2005-09-28 15:15:00,2.28424,2.28502,2.28352,2.28459,170200000.0
2005-09-28 15:20:00,2.28438,2.28487,2.28403,2.28433,196600000.0
2005-09-28 15:25:00,2.28408,2.28505,2.28402,2.28469,221700000.0
2005-09-28 15:30:00,2.28446,2.28532,2.284,2.28532,198800000.0
2005-09-28 15:35:00,2.28494,2.28553,2.28385,2.28486,199000000.0
2005-09-28 15:40:00,2.28512,2.28562,2.28408,2.28532,194300001.0
2005-09-28 15:45:00,2.28545,2.28575,2.28413,2.2854,180600000.0
2005-09-28 15:50:00,2.28528,2.28571,2.28463,2.28545,183700000.0
2005-09-28 15:55:00,2.28511,2.28549,2.28397,2.28409,196200000.0
2005-09-28 16:00:00,2.28384,2.28419,2.28294,2.28327,181300000.0
2005-09-28 16:05:00,2.28326,2.28384,2.28257,2.28296,174800000.0
2005-09-28 16:10:00,2.28332,2.28345,2.28243,2.28273,208800000.0
2005-09-28 16:15:00,2.28268,2.28309,2.28167,2.28207,184000000.0
2005-09-28 16:20:00,2.2816,2.28299,2.28131,2.28252,191099996.0
2005-09-28 16:25:00,2.28302,2.28302,2.28166,2.28299,192400001.0
2005-09-28 16:30:00,2.28286,2.2831,2.28205,2.28268,162800000.0
2005-09-28 16:35:00,2.28234,2.28275,2.28182,2.28197,165000000.0
2005-09-28 16:40:00,2.2826,2.2827,2.28131,2.28252,189400000.0
2005-09-28 16:45:00,2.28197,2.28245,2.28142,2.28211,162100000.0
2005-09-28 16:50:00,2.28182,2.28227,2.28123,2.28157,198200000.0
2005-09-28 16:55:00,2.28189,2.28284,2.28137,2.28283,148200000.0
2005-09-28 17:00:00,2.28327,2.28327,2.28174,2.28268,157300000.0
2005-09-28 17:05:00,2.28258,2.28344,2.28216,2.28333,153400000.0
2005-09-28 17:10:00,2.28275,2.28411,2.28256,2.28388,226900000.0
2005-09-28 17:15:00,2.28368,2.28427,2.28302,2.28396,178900000.0
2005-09-28 17:20:00,2.28343,2.28466,2.28296,2.28398,178100001.0
2005-09-28 17:25:00,2.28359,2.28417,2.28335,2.28335,183200000.0
2005-09-28 17:30:00,2.28341,2.28462,2.28341,2.28432,167900000.0
2005-09-28 17:35:00,2.28464,2.28569,2.28373,2.28515,162500000.0
2005-09-28 17:40:00,2.28523,2.28589,2.28498,2.28571,194900000.0
2005-09-28 17:45:00,2.28602,2.28656,2.28518,2.28518,169100000.0
2005-09-28 17:50:00,2.28522,2.28634,2.28504,2.28578,211300000.0
2005-09-28 17:55:00,2.28545,2.28654,2.28514,2.2854,251000000.0
2005-09-28 18:00:00,2.28548,2.28602,2.28411,2.28495,1520100000.0
2005-09-28 18:05:00,2.28444,2.28517,2.28272,2.28315,1753699998.0
2005-09-28 18:10:00,2.2833,2.28374,2.28215,2.28302,1152600000.0
2005-09-28 18:15:00,2.28299,2.28357,2.2819,2.28318,1450300000.0
2005-09-28 18:20:00,2.28319,2.28383,2.28156,2.28208,1271400001.0
2005-09-28 18:25:00,2.28205,2.28241,2.28074,2.28167,1297500000.0
2005-09-28 18:30:00,2.2816,2.28364,2.28103,2.28302,1317200002.0
2005-09-28 18:35:00,2.28289,2.28411,2.28243,2.28374,595600000.0
2005-09-28 18:40:00,2.28397,2.28456,2.28317,2.28378,724700001.0
2005-09-28 18:45:00,2.28395,2.28521,2.28349,2.28449,264000000.0
2005-09-28 18:50:00,2.28413,2.28462,2.28353,2.28422,600099999.0
2005-09-28 18:55:00,2.28418,2.28486,2.28361,2.28402,657100001.0
2005-09-28 19:00:00,2.28434,2.28497,2.28382,2.2845,441500000.0
2005-09-28 19:05:00,2.28475,2.28564,2.28407,2.28542,785199999.0
2005-09-28 19:10:00,2.28539,2.28608,2.28472,2.28554,451900000.0
2005-09-28 19:15:00,2.28543,2.28574,2.28443,2.2852,400600000.0
2005-09-28 19:20:00,2.28433,2.28548,2.28378,2.28445,586499999.0
2005-09-28 19:25:00,2.28445,2.2853,2.28372,2.28465,430600000.0
2005-09-28 19:30:00,2.28414,2.28497,2.28389,2.28461,581100000.0
2005-09-28 19:35:00,2.28471,2.28517,2.28385,2.28466,449499998.0
2005-09-28 19:40:00,2.28437,2.28551,2.28389,2.28509,356000000.0
2005-09-28 19:45:00,2.28482,2.28562,2.28435,2.28533,368300000.0
2005-09-28 19:50:00,2.28525,2.28551,2.28435,2.28503,336600001.0
2005-09-28 19:55:00,2.28506,2.28545,2.28434,2.28507,430599999.0
2005-09-28 20:00:00,2.28492,2.2856,2.28457,2.28496,307500000.0
2005-09-28 20:05:00,2.28498,2.28612,2.28468,2.28488,219700000.0
2005-09-28 20:10:00,2.28573,2.28583,2.28476,2.28527,463500000.0
2005-09-28 20:15:00,2.28532,2.28594,2.28447,2.28511,618400000.0
2005-09-28 20:20:00,2.28488,2.28544,2.28446,2.28484,594100000.0
2005-09-28 20:25:00,2.28485,2.28524,2.28412,2.28476,764400000.0
2005-09-28 20:30:00,2.28483,2.28555,2.28394,2.28466,1068400000.0
2005-09-28 20:35:00,2.28471,2.28499,2.28384,2.28468,554499998.0
2005-09-28 20:40:00,2.2849,2.2851,2.28387,2.28448,698899999.0
2005-09-28 20:45:00,2.28413,2.28511,2.28336,2.28463,607100001.0
2005-09-28 20:50:00,2.28455,2.2852,2.28347,2.28397,777900001.0
2005-09-28 20:55:00,2.28433,2.2852,2.28353,2.28467,970400000.0
2005-09-28 21:00:00,2.28498,2.28526,2.28397,2.28494,827000002.0
2005-09-28 21:05:00,2.28519,2.28566,2.28426,2.28554,230200000.0
2005-09-28 21:10:00,2.28583,2.28591,2.28467,2.28571,531400003.0
2005-09-28 21:15:00,2.28549,2.28579,2.28445,2.28498,598500001.0
2005-09-28 21:20:00,2.28543,2.28583,2.28467,2.2857,806399997.0
2005-09-28 21:25:00,2.28544,2.28565,2.28462,2.2855,304400000.0
2005-09-28 21:30:00,2.28559,2.28584,2.28487,2.28498,429800000.0
2005-09-28 21:35:00,2.2849,2.28587,2.28439,2.2857,213000000.0
2005-09-28 21:40:00,2.28564,2.28602,2.28489,2.28563,362900000.0
2005-09-28 21:45:00,2.2856,2.28598,2.28501,2.28561,513799998.0
2005-09-28 21:50:00,2.28558,2.2861,2.28524,2.28598,236400000.0
2005-09-28 21:55:00,2.28592,2.28599,2.2845,2.2854,407000000.0
2005-09-28 22:00:00,2.28479,2.28558,2.28433,2.28524,305500000.0
2005-09-28 22:05:00,2.28495,2.28513,2.28357,2.2842,217100000.0
2005-09-28 22:10:00,2.2847,2.28516,2.28336,2.28392,203300000.0
2005-09-28 22:15:00,2.28415,2.28479,2.28319,2.28357,353800001.0
2005-09-28 22:20:00,2.28363,2.28417,2.28294,2.28354,349200000.0
2005-09-28 22:25:00,2.28358,2.28484,2.28322,2.28407,301300000.0
2005-09-28 22:30:00,2.28436,2.28466,2.28335,2.28436,319600000.0
2005-09-28 22:35:00,2.28406,2.28459,2.28352,2.28402,218400000.0
2005-09-28 22:40:00,2.28386,2.28443,2.28332,2.28395,343099999.0
2005-09-28 22:45:00,2.28304,2.28428,2.28293,2.28384,341000000.0
2005-09-28 22:50:00,2.2841,2.28447,2.28337,2.28423,248000001.0
2005-09-28 22:55:00,2.28386,2.28468,2.28346,2.28455,190400001.0
2005-09-28 23:00:00,2.28455,2.28496,2.28385,2.28412,195400000.0
2005-09-28 23:05:00,2.28412,2.28494,2.28402,2.28489,192200000.0
2005-09-28 23:10:00,2.28476,2.28508,2.28409,2.28472,155900000.0
2005-09-28 23:15:00,2.28472,2.28484,2.28366,2.28366,221800000.0
2005-09-28 23:20:00,2.28406,2.28409,2.28327,2.28376,165600000.0
2005-09-28 23:25:00,2.28353,2.28402,2.28316,2.28353,260300000.0
2005-09-28 23:30:00,2.28326,2.28429,2.28313,2.2839,190200000.0
2005-09-28 23:35:00,2.28386,2.2844,2.28339,2.28353,194600000.0
2005-09-28 23:40:00,2.28375,2.28413,2.28292,2.28355,217599999.0
2005-09-28 23:45:00,2.28328,2.28425,2.28322,2.28416,236800000.0
2005-09-28 23:50:00,2.28365,2.28396,2.28289,2.28352,168000000.0
2005-09-28 23:55:00,2.28333,2.28368,2.28269,2.28276,229000001.0
2005-09-29 00:00:00,2.28253,2.28333,2.28213,2.2831,196900000.0
2005-09-29 00:05:00,2.28295,2.28392,2.28263,2.28392,171300001.0
2005-09-29 00:10:00,2.28275,2.28372,2.28246,2.2834,182600000.0
2005-09-29 00:15:00,2.28272,2.28351,2.28216,2.28256,177700000.0
2005-09-29 00:20:00,2.28302,2.28329,2.28182,2.2829,212800000.0
2005-09-29 00:25:00,2.283,2.28308,2.28215,2.28233,254400000.0
2005-09-29 00:30:00,2.28289,2.28309,2.28199,2.28279,170300000.0
2005-09-29 00:35:00,2.28248,2.28299,2.28113,2.28194,193100000.0
2005-09-29 00:40:00,2.2814,2.28228,2.28105,2.2819,197800001.0
2005-09-29 00:45:00,2.28118,2.28285,2.28085,2.28162,156400000.0
2005-09-29 00:50:00,2.2816,2.28207,2.28046,2.28108,218400000.0
2005-09-29 00:55:00,2.28125,2.28173,2.28047,2.28071,172000000.0
2005-09-29 01:00:00,2.28056,2.28133,2.27952,2.28063,183100000.0
2005-09-29 01:05:00,2.28092,2.28109,2.27958,2.28006,153200000.0
2005-09-29 01:10:00,2.28033,2.28065,2.27964,2.27989,206700000.0
2005-09-29 01:15:00,2.28025,2.2804,2.2796,2.27996,190000000.0
2005-09-29 01:20:00,2.27979,2.28168,2.2793,2.28044,252499999.0
2005-09-29 01:25:00,2.28032,2.28095,2.28001,2.28066,170600000.0
2005-09-29 01:30:00,2.28041,2.28122,2.28032,2.28084,206300000.0
2005-09-29 01:35:00,2.28092,2.28155,2.28017,2.28092,204300000.0
2005-09-29 01:40:00,2.28058,2.28149,2.27983,2.2807,224700000.0
2005-09-29 01:45:00,2.28024,2.28159,2.28021,2.28091,182900000.0
2005-09-29 01:50:00,2.28016,2.2817,2.28013,2.28134,189200000.0
2005-09-29 01:55:00,2.2813,2.28194,2.28053,2.28108,195700000.0
2005-09-29 02:00:00,2.28145,2.28248,2.28074,2.28176,171600000.0
2005-09-29 02:05:00,2.28184,2.28207,2.28075,2.28096,216600000.0
2005-09-29 02:10:00,2.2811,2.28234,2.28096,2.28158,210000000.0
2005-09-29 02:15:00,2.28125,2.28156,2.28046,2.28096,229900000.0
2005-09-29 02:20:00,2.28082,2.28108,2.28,2.28046,158000000.0
2005-09-29 02:25:00,2.28064,2.28071,2.27971,2.28005,200300000.0
2005-09-29 02:30:00,2.28006,2.2814,2.27994,2.28046,198800001.0
2005-09-29 02:35:00,2.28075,2.28115,2.27938,2.28066,179000000.0
2005-09-29 02:40:00,2.28078,2.2816,2.28026,2.28147,175500000.0
2005-09-29 02:45:00,2.28182,2.28272,2.2808,2.28146,192500000.0
2005-09-29 02:50:00,2.28169,2.28261,2.28096,2.28261,171000000.0
2005-09-29 02:55:00,2.2825,2.28291,2.28165,2.28182,184200001.0
2005-09-29 03:00:00,2.28157,2.28237,2.28117,2.28228,179100001.0
2005-09-29 03:05:00,2.28183,2.2828,2.28153,2.28274,171000000.0
2005-09-29 03:10:00,2.28237,2.28287,2.28205,2.28222,246700000.0
2005-09-29 03:15:00,2.2823,2.2824,2.28103,2.28126,173000000.0
2005-09-29 03:20:00,2.28143,2.28199,2.28094,2.2817,136700000.0
2005-09-29 03:25:00,2.28181,2.28211,2.28118,2.28133,166500000.0
2005-09-29 03:30:00,2.28192,2.28205,2.28068,2.28117,156600001.0
2005-09-29 03:35:00,2.28083,2.28162,2.28055,2.28097,158800000.0
2005-09-29 03:40:00,2.28184,2.28252,2.28102,2.28185,278699999.0
2005-09-29 03:45:00,2.28215,2.28223,2.28129,2.28129,148300000.0
2005-09-29 03:50:00,2.2816,2.28216,2.28109,2.28176,198000000.0
2005-09-29 03:55:00,2.28144,2.28185,2.28095,2.28155,156000000.0
2005-09-29 04:00:00,2.28186,2.28186,2.28104,2.28166,171800000.0
2005-09-29 04:05:00,2.28145,2.28181,2.28069,2.28114,189400000.0
2005-09-29 04:10:00,2.28128,2.28138,2.28048,2.28087,181900000.0
2005-09-29 04:15:00,2.28054,2.28149,2.28015,2.28117,186900000.0
2005-09-29 04:20:00,2.28107,2.28126,2.28044,2.28087,203800000.0
2005-09-29 04:25:00,2.2814,2.28168,2.28015,2.2808,154100000.0
2005-09-29 04:30:00,2.28098,2.28183,2.28063,2.28112,179800000.0
2005-09-29 04:35:00,2.28117,2.28126,2.28032,2.2807,138600000.0
2005-09-29 04:40:00,2.2809,2.28142,2.28047,2.28099,132300000.0
2005-09-29 04:45:00,2.28059,2.28154,2.28025,2.28097,195600000.0
2005-09-29 04:50:00,2.28125,2.28132,2.27975,2.27975,203800000.0
2005-09-29 04:55:00,2.28034,2.28076,2.27936,2.27972,175700000.0
2005-09-29 05:00:00,2.27979,2.28052,2.27859,2.27867,159800000.0
2005-09-29 05:05:00,2.27928,2.28083,2.27899,2.28035,220500000.0
2005-09-29 05:10:00,2.28075,2.28187,2.28023,2.2806,187800000.0
2005-09-29 05:15:00,2.2811,2.28137,2.28056,2.28119,241599999.0
2005-09-29 05:20:00,2.28094,2.28147,2.2803,2.28108,202800000.0
2005-09-29 05:25:00,2.28101,2.28142,2.28032,2.28072,176100000.0
2005-09-29 05:30:00,2.28107,2.28119,2.28029,2.28075,215600000.0
2005-09-29 05:35:00,2.2808,2.28184,2.2805,2.28117,205100000.0
2005-09-29 05:40:00,2.2807,2.28138,2.28059,2.28132,224100000.0
2005-09-29 05:45:00,2.2811,2.28152,2.28057,2.28101,177900000.0
2005-09-29 05:50:00,2.28095,2.28146,2.28046,2.28146,156600000.0
2005-09-29 05:55:00,2.28161,2.28163,2.28082,2.28138,155600000.0
2005-09-29 06:00:00,2.28117,2.28172,2.28085,2.2812,221800000.0
2005-09-29 06:05:00,2.28107,2.28147,2.28036,2.28038,125500000.0
2005-09-29 06:10:00,2.28032,2.28133,2.28032,2.28073,191800000.0
2005-09-29 06:15:00,2.28097,2.28165,2.28065,2.28113,198300000.0
2005-09-29 06:20:00,2.28112,2.28137,2.28054,2.28098,169900000.0
2005-09-29 06:25:00,2.28088,2.28152,2.28069,2.28112,156000000.0
2005-09-29 06:30:00,2.28119,2.28227,2.28089,2.28184,207700000.0
2005-09-29 06:35:00,2.28182,2.28224,2.28138,2.28198,190800000.0
2005-09-29 06:40:00,2.2817,2.28192,2.28097,2.28131,216000000.0
2005-09-29 06:45:00,2.28137,2.28201,2.2811,2.28144,159500000.0
2005-09-29 06:50:00,2.28212,2.28216,2.28083,2.28163,194999999.0
2005-09-29 06:55:00,2.28162,2.28201,2.28114,2.28169,198800000.0
2005-09-29 07:00:00,2.28156,2.28224,2.28119,2.28195,226500000.0
2005-09-29 07:05:00,2.28194,2.28206,2.28123,2.28156,175300000.0
2005-09-29 07:10:00,2.28139,2.28218,2.28128,2.28173,164500000.0
2005-09-29 07:15:00,2.28172,2.28227,2.28126,2.28156,191400000.0
2005-09-29 07:20:00,2.28168,2.28213,2.28102,2.28167,197600000.0
2005-09-29 07:25:00,2.28176,2.28267,2.2815,2.28232,192400000.0
2005-09-29 07:30:00,2.28179,2.2826,2.28164,2.28227,216700000.0
2005-09-29 07:35:00,2.28213,2.2827,2.28163,2.28243,157200000.0
2005-09-29 07:40:00,2.28231,2.28249,2.28134,2.28196,227400001.0
2005-09-29 07:45:00,2.28186,2.28283,2.28128,2.28143,222700000.0
2005-09-29 07:50:00,2.28165,2.28205,2.28104,2.28104,174900000.0
2005-09-29 07:55:00,2.28127,2.28172,2.28023,2.28064,164600000.0
2005-09-29 08:00:00,2.28036,2.28064,2.27945,2.2797,211100000.0
2005-09-29 08:05:00,2.2795,2.28006,2.27893,2.27939,176500000.0
2005-09-29 08:10:00,2.2793,2.2799,2.27878,2.27899,192300000.0
2005-09-29 08:15:00,2.27882,2.27971,2.27845,2.2792,202300001.0
2005-09-29 08:20:00,2.27921,2.27951,2.27839,2.2789,198700000.0
2005-09-29 08:25:00,2.27926,2.27993,2.27833,2.27992,179800000.0
2005-09-29 08:30:00,2.27961,2.28062,2.27911,2.27992,204600000.0
2005-09-29 08:35:00,2.28002,2.28008,2.27856,2.27885,191300001.0
2005-09-29 08:40:00,2.27905,2.28008,2.27896,2.27962,172900000.0
2005-09-29 08:45:00,2.28007,2.28013,2.27928,2.28001,183799999.0
2005-09-29 08:50:00,2.27976,2.28067,2.27976,2.28041,160000000.0
2005-09-29 08:55:00,2.28038,2.28101,2.27992,2.28053,178900000.0
2005-09-29 09:00:00,2.2805,2.28106,2.27967,2.27988,155700000.0
2005-09-29 09:05:00,2.27985,2.28046,2.27926,2.27962,200900000.0
2005-09-29 09:10:00,2.28006,2.28094,2.27956,2.28068,200600000.0
2005-09-29 09:15:00,2.28084,2.28132,2.28032,2.28081,212700001.0
2005-09-29 09:20:00,2.28142,2.28142,2.28006,2.28064,202099999.0
2005-09-29 09:25:00,2.28041,2.28052,2.27954,2.27994,212500000.0
2005-09-29 09:30:00,2.27976,2.28041,2.27937,2.2803,204800000.0
2005-09-29 09:35:00,2.28017,2.28066,2.2795,2.28028,203900000.0
2005-09-29 09:40:00,2.2799,2.28187,2.27971,2.28149,157700000.0
2005-09-29 09:45:00,2.28199,2.28244,2.28139,2.28191,208500000.0
2005-09-29 09:50:00,2.28197,2.28217,2.28102,2.28136,177300000.0
2005-09-29 09:55:00,2.28125,2.28164,2.27996,2.28052,204600002.0
2005-09-29 10:00:00,2.27976,2.28087,2.27966,2.28008,163200001.0
2005-09-29 10:05:00,2.28022,2.28058,2.27887,2.27952,207100001.0
2005-09-29 10:10:00,2.2794,2.28108,2.27907,2.28055,187600000.0
2005-09-29 10:15:00,2.2813,2.28266,2.28084,2.28238,151000000.0
2005-09-29 10:20:00,2.28251,2.28265,2.28126,2.282,188500000.0
2005-09-29 10:25:00,2.28176,2.28229,2.28105,2.28178,192700000.0
2005-09-29 10:30:00,2.28169,2.28268,2.28164,2.28245,201900000.0
2005-09-29 10:35:00,2.28246,2.28302,2.28187,2.28302,208500000.0
2005-09-29 10:40:00,2.28298,2.28341,2.28265,2.28309,203900001.0
2005-09-29 10:45:00,2.28308,2.28375,2.28281,2.28329,185300000.0
2005-09-29 10:50:00,2.28368,2.28392,2.28274,2.2832,201799999.0
2005-09-29 10:55:00,2.28293,2.28346,2.28242,2.28344,216399999.0
2005-09-29 11:00:00,2.28381,2.28418,2.28245,2.28245,149900001.0
2005-09-29 11:05:00,2.28344,2.28356,2.28178,2.28268,219400000.0
2005-09-29 11:10:00,2.28272,2.28309,2.28154,2.28171,210400000.0
2005-09-29 11:15:00,2.28188,2.2827,2.28122,2.28157,202600000.0
2005-09-29 11:20:00,2.28207,2.28224,2.28093,2.28147,198200000.0
2005-09-29 11:25:00,2.28115,2.28188,2.28032,2.28144,178900000.0
2005-09-29 11:30:00,2.28161,2.28189,2.28096,2.28147,165200000.0
2005-09-29 11:35:00,2.2815,2.2819,2.28081,2.28155,203100000.0
2005-09-29 11:40:00,2.28085,2.28213,2.28073,2.2816,194700000.0
2005-09-29 11:45:00,2.28185,2.28188,2.28001,2.28067,153300000.0
2005-09-29 11:50:00,2.28064,2.28161,2.28064,2.28132,225299999.0
2005-09-29 11:55:00,2.28127,2.28229,2.28101,2.28165,181200000.0
2005-09-29 12:00:00,2.28141,2.28241,2.28136,2.28228,192500001.0
2005-09-29 12:05:00,2.2823,2.28268,2.28172,2.28252,160900000.0
2005-09-29 12:10:00,2.28229,2.28255,2.28145,2.28188,151400000.0
2005-09-29 12:15:00,2.28201,2.28263,2.28161,2.28191,222100000.0
2005-09-29 12:20:00,2.28212,2.28235,2.28117,2.28209,171400000.0
2005-09-29 12:25:00,2.28191,2.28236,2.28144,2.28205,188300000.0
2005-09-29 12:30:00,2.28188,2.28232,2.28109,2.28146,192400000.0
2005-09-29 12:35:00,2.2813,2.2821,2.28117,2.28161,234100000.0
2005-09-29 12:40:00,2.28123,2.2824,2.28109,2.28209,258900001.0
2005-09-29 12:45:00,2.28225,2.28319,2.2817,2.28241,225000000.0
2005-09-29 12:50:00,2.28218,2.28285,2.28162,2.28274,186300000.0
2005-09-29 12:55:00,2.28245,2.28267,2.28173,2.28217,209900000.0
2005-09-29 13:00:00,2.28199,2.28229,2.2813,2.28185,184900000.0
2005-09-29 13:05:00,2.28181,2.28239,2.28138,2.28229,156600000.0
2005-09-29 13:10:00,2.28178,2.2823,2.28072,2.282,191500000.0
2005-09-29 13:15:00,2.28203,2.2825,2.2816,2.28241,224300000.0
2005-09-29 13:20:00,2.28229,2.28291,2.28206,2.28266,178200000.0
2005-09-29 13:25:00,2.28267,2.28336,2.28201,2.28254,163600000.0
2005-09-29 13:30:00,2.28255,2.28313,2.28224,2.28275,193500000.0
2005-09-29 13:35:00,2.28223,2.28285,2.28151,2.28175,199900000.0
2005-09-29 13:40:00,2.28162,2.28216,2.28154,2.28202,181200000.0
2005-09-29 13:45:00,2.28185,2.2825,2.28167,2.2822,184100000.0
2005-09-29 13:50:00,2.28178,2.28244,2.28143,2.28229,160100000.0
2005-09-29 13:55:00,2.28212,2.28234,2.28133,2.28188,205699999.0
2005-09-29 14:00:00,2.28165,2.28218,2.28057,2.28117,207500000.0
2005-09-29 14:05:00,2.28082,2.2824,2.28045,2.28206,196200000.0
2005-09-29 14:10:00,2.28237,2.2825,2.2814,2.28199,193900000.0
2005-09-29 14:15:00,2.2821,2.28278,2.28154,2.28171,203900000.0
2005-09-29 14:20:00,2.28227,2.28227,2.28125,2.2817,184900001.0
2005-09-29 14:25:00,2.28153,2.28264,2.28153,2.28206,211400001.0
2005-09-29 14:30:00,2.28245,2.28285,2.28182,2.28203,181600000.0
2005-09-29 14:35:00,2.28217,2.28301,2.28183,2.28291,152300000.0
2005-09-29 14:40:00,2.28253,2.28477,2.28235,2.28476,189699998.0
2005-09-29 14:45:00,2.28454,2.285,2.28407,2.28449,150700000.0
2005-09-29 14:50:00,2.28412,2.28561,2.28412,2.28553,183900000.0
2005-09-29 14:55:00,2.28513,2.28604,2.28484,2.28592,164500000.0
2005-09-29 15:00:00,2.28619,2.28683,2.28565,2.28664,225100000.0
2005-09-29 15:05:00,2.28652,2.28695,2.28619,2.28639,173000000.0
2005-09-29 15:10:00,2.2865,2.28692,2.28589,2.28626,180900000.0
2005-09-29 15:15:00,2.28674,2.28676,2.28553,2.28637,217700001.0
2005-09-29 15:20:00,2.28624,2.2867,2.28579,2.28609,153500000.0
2005-09-29 15:25:00,2.2862,2.28632,2.28525,2.28551,204199999.0
2005-09-29 15:30:00,2.28568,2.2859,2.28474,2.28533,180100000.0
2005-09-29 15:35:00,2.28496,2.28527,2.28425,2.28506,209800000.0
2005-09-29 15:40:00,2.2848,2.28517,2.28427,2.2845,165900000.0
2005-09-29 15:45:00,2.28428,2.2849,2.28393,2.28481,194400000.0
2005-09-29 15:50:00,2.28493,2.28502,2.2838,2.2844,185800000.0
2005-09-29 15:55:00,2.28409,2.28497,2.28384,2.28416,175200000.0
2005-09-29 16:00:00,2.28387,2.28436,2.28345,2.28373,193700000.0
2005-09-29 16:05:00,2.28412,2.28417,2.28189,2.28261,213900000.0
2005-09-29 16:10:00,2.28296,2.28347,2.28216,2.28237,204300000.0
2005-09-29 16:15:00,2.28292,2.28309,2.28186,2.2825,173699999.0
2005-09-29 16:20:00,2.28287,2.28353,2.28234,2.28305,160200000.0
2005-09-29 16:25:00,2.28275,2.28352,2.28221,2.28314,179300000.0
2005-09-29 16:30:00,2.28314,2.28335,2.28255,2.28304,188600000.0
2005-09-29 16:35:00,2.28283,2.28309,2.28204,2.28261,190100000.0
2005-09-29 16:40:00,2.28238,2.28352,2.28221,2.28327,174900000.0
2005-09-29 16:45:00,2.28269,2.28516,2.28256,2.28507,186200000.0
2005-09-29 16:50:00,2.28506,2.28581,2.2843,2.28524,267000000.0
2005-09-29 16:55:00,2.28487,2.28551,2.28366,2.28372,180100000.0
2005-09-29 17:00:00,2.28346,2.28475,2.28325,2.28441,175300000.0
2005-09-29 17:05:00,2.28415,2.28475,2.28367,2.28401,184600000.0
2005-09-29 17:10:00,2.28378,2.28411,2.28289,2.28361,153300000.0
2005-09-29 17:15:00,2.2836,2.28392,2.28242,2.28295,205699999.0
2005-09-29 17:20:00,2.28323,2.28423,2.28281,2.28401,218700000.0
2005-09-29 17:25:00,2.28407,2.28415,2.2827,2.2829,167600000.0
2005-09-29 17:30:00,2.28323,2.28382,2.28267,2.28335,248399998.0
2005-09-29 17:35:00,2.28276,2.28413,2.28276,2.28396,256500001.0
2005-09-29 17:40:00,2.28373,2.28426,2.28258,2.2836,210900000.0
2005-09-29 17:45:00,2.28349,2.28416,2.28317,2.28409,205200001.0
2005-09-29 17:50:00,2.28385,2.28503,2.2837,2.28403,207399998.0
2005-09-29 17:55:00,2.28429,2.28451,2.28304,2.28331,204200000.0
2005-09-29 18:00:00,2.28418,2.28443,2.2831,2.28383,1494400000.0
2005-09-29 18:05:00,2.28436,2.28519,2.28301,2.28468,1707800000.0
2005-09-29 18:10:00,2.28485,2.28509,2.2836,2.28431,1162600000.0
2005-09-29 18:15:00,2.28425,2.28516,2.2836,2.285,1360200001.0
2005-09-29 18:20:00,2.28498,2.28534,2.28387,2.28463,1221400000.0
2005-09-29 18:25:00,2.28459,2.28495,2.28328,2.28442,1455300001.0
2005-09-29 18:30:00,2.28433,2.28445,2.28334,2.28425,1200400001.0
2005-09-29 18:35:00,2.2841,2.28447,2.28291,2.28337,600200001.0
2005-09-29 18:40:00,2.2831,2.2839,2.28171,2.2835,635000000.0
2005-09-29 18:45:00,2.2839,2.28398,2.28132,2.28361,297300000.0
2005-09-29 18:50:00,2.28338,2.2837,2.28247,2.2834,720199998.0
2005-09-29 18:55:00,2.2833,2.28409,2.2828,2.28368,698200000.0
2005-09-29 19:00:00,2.28356,2.28416,2.28272,2.28315,437099999.0
2005-09-29 19:05:00,2.28334,2.28414,2.28261,2.28315,788100001.0
2005-09-29 19:10:00,2.28296,2.28394,2.28248,2.28319,433800000.0
2005-09-29 19:15:00,2.283,2.2835,2.2815,2.28254,431000000.0
2005-09-29 19:20:00,2.28284,2.28293,2.28171,2.28233,603100001.0
2005-09-29 19:25:00,2.282,2.28257,2.28159,2.28257,547899999.0
2005-09-29 19:30:00,2.28258,2.28298,2.2813,2.28262,545000000.0
2005-09-29 19:35:00,2.28266,2.28294,2.2813,2.28205,415200000.0
2005-09-29 19:40:00,2.28196,2.28276,2.2814,2.28197,332100000.0
2005-09-29 19:45:00,2.28199,2.28238,2.28027,2.28186,353500000.0
2005-09-29 19:50:00,2.28087,2.28169,2.28003,2.28087,350500000.0
2005-09-29 19:55:00,2.28094,2.28147,2.27896,2.2795,479900000.0
2005-09-29 20:00:00,2.28004,2.28048,2.27918,2.28021,255200000.0
2005-09-29 20:05:00,2.27958,2.28095,2.27958,2.28014,257700000.0
2005-09-29 20:10:00,2.28006,2.28041,2.27947,2.28014,514100000.0
2005-09-29 20:15:00,2.27986,2.28081,2.27931,2.28057,611800000.0
2005-09-29 20:20:00,2.28088,2.28088,2.2792,2.28015,668300000.0
2005-09-29 20:25:00,2.27978,2.28068,2.27909,2.28023,798900001.0
2005-09-29 20:30:00,2.27989,2.28064,2.27928,2.28039,1166100001.0
2005-09-29 20:35:00,2.28054,2.28055,2.27884,2.27964,473000000.0
2005-09-29 20:40:00,2.27985,2.28032,2.27863,2.27937,761000000.0
2005-09-29 20:45:00,2.2794,2.27955,2.27804,2.27867,502900000.0
2005-09-29 20:50:00,2.27892,2.27989,2.27815,2.27919,790100000.0
2005-09-29 20:55:00,2.27922,2.27939,2.27791,2.27843,1009099999.0
2005-09-29 21:00:00,2.2787,2.2787,2.27738,2.27847,752200000.0
2005-09-29 21:05:00,2.27832,2.27845,2.27723,2.27795,254100000.0
2005-09-29 21:10:00,2.2788,2.2788,2.27745,2.27853,532900001.0
2005-09-29 21:15:00,2.27803,2.27852,2.27705,2.27765,622300000.0
2005-09-29 21:20:00,2.27743,2.27824,2.2765,2.27796,820500000.0
2005-09-29 21:25:00,2.27807,2.27886,2.27775,2.27882,301400001.0
2005-09-29 21:30:00,2.27872,2.27922,2.27804,2.2788,396800001.0
2005-09-29 21:35:00,2.27872,2.27913,2.27751,2.27811,224000000.0
2005-09-29 21:40:00,2.27799,2.27872,2.27736,2.27836,431100001.0
2005-09-29 21:45:00,2.27853,2.27923,2.27791,2.27807,388800000.0
2005-09-29 21:50:00,2.27845,2.27883,2.27738,2.27806,305400000.0
2005-09-29 21:55:00,2.27837,2.27837,2.27708,2.27799,334700000.0
2005-09-29 22:00:00,2.27798,2.27819,2.27704,2.27762,318800000.0
2005-09-29 22:05:00,2.27751,2.27833,2.27728,2.278,258900000.0
2005-09-29 22:10:00,2.27793,2.27867,2.27761,2.278,252800000.0
2005-09-29 22:15:00,2.27863,2.27902,2.27749,2.27793,382300001.0
2005-09-29 22:20:00,2.2787,2.27898,2.27776,2.27886,267900001.0
2005-09-29 22:25:00,2.27887,2.27892,2.27745,2.2784,349900001.0
2005-09-29 22:30:00,2.27804,2.27826,2.27683,2.27762,335300000.0
2005-09-29 22:35:00,2.27769,2.2782,2.2772,2.27792,207899998.0
2005-09-29 22:40:00,2.27783,2.2785,2.27722,2.27769,326500000.0
2005-09-29 22:45:00,2.27767,2.27868,2.27762,2.27829,344099999.0
2005-09-29 22:50:00,2.27811,2.27895,2.27762,2.27836,266600001.0
2005-09-29 22:55:00,2.27823,2.27945,2.27793,2.27817,182300000.0
2005-09-29 23:00:00,2.27798,2.2792,2.27785,2.27809,213800001.0
2005-09-29 23:05:00,2.27827,2.27877,2.27774,2.27824,163400000.0
2005-09-29 23:10:00,2.27854,2.27879,2.27767,2.27767,124400000.0
2005-09-29 23:15:00,2.2778,2.27885,2.2778,2.27845,159500000.0
2005-09-29 23:20:00,2.27867,2.27926,2.27771,2.27876,181000000.0
2005-09-29 23:25:00,2.27878,2.27901,2.27773,2.27815,195600000.0
2005-09-29 23:30:00,2.27831,2.27885,2.27781,2.278,174900000.0
2005-09-29 23:35:00,2.27783,2.27856,2.27744,2.27779,167600000.0
2005-09-29 23:40:00,2.27763,2.27846,2.27745,2.27842,201800000.0
2005-09-29 23:45:00,2.27843,2.27875,2.2773,2.2775,172800000.0
2005-09-29 23:50:00,2.27805,2.27884,2.27722,2.27743,212600000.0
2005-09-29 23:55:00,2.27708,2.27829,2.27708,2.27819,186500000.0
2005-09-30 00:00:00,2.27847,2.2785,2.27732,2.27768,242800002.0
2005-09-30 00:05:00,2.27765,2.27854,2.27749,2.27787,173300000.0
2005-09-30 00:10:00,2.2776,2.27847,2.27734,2.27784,181200000.0
2005-09-30 00:15:00,2.278,2.27835,2.27689,2.27736,183400000.0
2005-09-30 00:20:00,2.27834,2.27834,2.27703,2.2781,195300000.0
2005-09-30 00:25:00,2.2778,2.27855,2.27699,2.2771,188700000.0
2005-09-30 00:30:00,2.27733,2.27834,2.27708,2.27767,240200000.0
2005-09-30 00:35:00,2.27783,2.27848,2.27741,2.27755,181500000.0
2005-09-30 00:40:00,2.27837,2.27871,2.27742,2.27758,181400000.0
2005-09-30 00:45:00,2.27772,2.27873,2.27726,2.27764,191500000.0
2005-09-30 00:50:00,2.27788,2.27816,2.27719,2.27723,231500000.0
2005-09-30 00:55:00,2.27713,2.27816,2.27713,2.2775,208000001.0
2005-09-30 01:00:00,2.27762,2.27801,2.27665,2.27693,208000000.0
2005-09-30 01:05:00,2.27702,2.27733,2.2763,2.2766,185600000.0
2005-09-30 01:10:00,2.27707,2.2774,2.27577,2.27688,179800000.0
2005-09-30 01:15:00,2.27685,2.27704,2.27589,2.27597,180600000.0
2005-09-30 01:20:00,2.2759,2.27686,2.2759,2.27656,229100000.0
2005-09-30 01:25:00,2.27658,2.2767,2.27516,2.27608,163600000.0
2005-09-30 01:30:00,2.27553,2.27636,2.27531,2.27603,214700000.0
2005-09-30 01:35:00,2.27612,2.27625,2.27548,2.27573,174800000.0
2005-09-30 01:40:00,2.27593,2.27684,2.27548,2.27654,217199999.0
2005-09-30 01:45:00,2.27656,2.2774,2.27612,2.27716,202600000.0
2005-09-30 01:50:00,2.27696,2.27729,2.27633,2.27691,188700000.0
2005-09-30 01:55:00,2.27725,2.2774,2.27635,2.27719,203500000.0
2005-09-30 02:00:00,2.27677,2.27734,2.27625,2.27638,185500000.0
2005-09-30 02:05:00,2.27623,2.27756,2.2761,2.27723,240199999.0
2005-09-30 02:10:00,2.2774,2.27794,2.27703,2.27758,170700000.0
2005-09-30 02:15:00,2.27765,2.27792,2.27676,2.277,241999998.0
2005-09-30 02:20:00,2.27694,2.27757,2.27629,2.2768,180600000.0
2005-09-30 02:25:00,2.2777,2.27813,2.27688,2.27767,212700000.0
2005-09-30 02:30:00,2.27773,2.27807,2.27703,2.27723,206400000.0
2005-09-30 02:35:00,2.27731,2.27759,2.27613,2.27669,127700000.0
2005-09-30 02:40:00,2.27648,2.27762,2.27621,2.27762,151800000.0
2005-09-30 02:45:00,2.27707,2.27767,2.27653,2.27758,196400000.0
2005-09-30 02:50:00,2.27733,2.27747,2.27564,2.27606,154600000.0
2005-09-30 02:55:00,2.27616,2.27704,2.27562,2.27663,169300000.0
2005-09-30 03:00:00,2.27635,2.27728,2.27614,2.27707,196200000.0
2005-09-30 03:05:00,2.27681,2.27728,2.27629,2.27656,176800000.0
2005-09-30 03:10:00,2.27652,2.27721,2.27598,2.27712,200600000.0
2005-09-30 03:15:00,2.27666,2.27746,2.27641,2.27717,202900000.0
2005-09-30 03:20:00,2.27692,2.27727,2.2762,2.27708,209400000.0
2005-09-30 03:25:00,2.27685,2.27718,2.27586,2.27586,212200001.0
2005-09-30 03:30:00,2.27623,2.27697,2.27591,2.27631,248200001.0
2005-09-30 03:35:00,2.27603,2.27688,2.27533,2.27678,206300000.0
2005-09-30 03:40:00,2.27689,2.27689,2.27553,2.27603,156000000.0
2005-09-30 03:45:00,2.27604,2.27652,2.27566,2.27638,195800000.0
2005-09-30 03:50:00,2.27658,2.27664,2.27511,2.27546,176200000.0
2005-09-30 03:55:00,2.27597,2.27691,2.2751,2.27684,156800000.0
2005-09-30 04:00:00,2.27666,2.2768,2.27575,2.27585,230400000.0
2005-09-30 04:05:00,2.2764,2.27655,2.27554,2.27579,197100000.0
2005-09-30 04:10:00,2.27637,2.2765,2.27497,2.27541,178700000.0
2005-09-30 04:15:00,2.27501,2.27646,2.27492,2.2762,206700000.0
2005-09-30 04:20:00,2.27604,2.27624,2.2752,2.2752,199800000.0
2005-09-30 04:25:00,2.27555,2.27628,2.2753,2.27617,241400002.0
2005-09-30 04:30:00,2.27589,2.27717,2.27589,2.27686,245100000.0
2005-09-30 04:35:00,2.27717,2.27756,2.27675,2.27721,187400000.0
2005-09-30 04:40:00,2.27687,2.27716,2.27598,2.27663,206599999.0
2005-09-30 04:45:00,2.27645,2.27715,2.27622,2.27693,228500001.0
2005-09-30 04:50:00,2.27673,2.27719,2.2762,2.27632,187299999.0
2005-09-30 04:55:00,2.27646,2.27716,2.27597,2.27659,201500000.0
2005-09-30 05:00:00,2.27653,2.27721,2.27625,2.2768,130300000.0
2005-09-30 05:05:00,2.27682,2.27711,2.27577,2.27692,225500000.0
2005-09-30 05:10:00,2.27695,2.27724,2.27652,2.27697,164500000.0
2005-09-30 05:15:00,2.27722,2.27741,2.27649,2.2773,202400000.0
2005-09-30 05:20:00,2.27658,2.27751,2.27658,2.27711,168400000.0
2005-09-30 05:25:00,2.27713,2.27763,2.27659,2.27747,177900000.0
2005-09-30 05:30:00,2.27704,2.27729,2.27637,2.27661,184500000.0
2005-09-30 05:35:00,2.2766,2.2771,2.2754,2.27651,242900000.0
2005-09-30 05:40:00,2.27639,2.27686,2.27581,2.27661,149700000.0
2005-09-30 05:45:00,2.2767,2.27675,2.27574,2.27579,196700000.0
2005-09-30 05:50:00,2.27548,2.27668,2.27542,2.27617,175100000.0
2005-09-30 05:55:00,2.27642,2.27675,2.27545,2.27616,192500000.0
2005-09-30 06:00:00,2.27566,2.27691,2.27555,2.27678,199100000.0
2005-09-30 06:05:00,2.27675,2.27701,2.27603,2.27639,159000000.0
2005-09-30 06:10:00,2.2764,2.2773,2.27619,2.27665,178700000.0
2005-09-30 06:15:00,2.27659,2.27747,2.27634,2.27663,228300001.0
2005-09-30 06:20:00,2.27644,2.27711,2.27636,2.27686,209800000.0
2005-09-30 06:25:00,2.27683,2.27723,2.27614,2.27706,193800000.0
2005-09-30 06:30:00,2.27674,2.27774,2.27662,2.27673,170300000.0
2005-09-30 06:35:00,2.27708,2.27747,2.27655,2.27678,241700000.0
2005-09-30 06:40:00,2.27711,2.27786,2.27678,2.27745,227900000.0
2005-09-30 06:45:00,2.27708,2.27788,2.27695,2.27715,146500000.0
2005-09-30 06:50:00,2.27688,2.27758,2.27671,2.27751,232500000.0
2005-09-30 06:55:00,2.27773,2.27773,2.27653,2.27722,198000000.0
2005-09-30 07:00:00,2.27712,2.27761,2.27649,2.27752,177700000.0
2005-09-30 07:05:00,2.27749,2.27802,2.27694,2.27756,161600000.0
2005-09-30 07:10:00,2.27723,2.27815,2.27713,2.27738,222300000.0
2005-09-30 07:15:00,2.27787,2.27825,2.27709,2.27788,189500000.0
2005-09-30 07:20:00,2.27788,2.27857,2.27765,2.27831,221200000.0
2005-09-30 07:25:00,2.27849,2.27866,2.27775,2.27797,191700000.0
2005-09-30 07:30:00,2.278,2.27848,2.27759,2.27822,230599999.0
2005-09-30 07:35:00,2.27844,2.27876,2.27765,2.27874,174600000.0
2005-09-30 07:40:00,2.27867,2.27903,2.27797,2.27886,176600000.0
2005-09-30 07:45:00,2.27841,2.27891,2.27795,2.27856,165600000.0
2005-09-30 07:50:00,2.27896,2.27917,2.27777,2.27904,200300000.0
2005-09-30 07:55:00,2.27897,2.27916,2.27725,2.278,209300000.0
2005-09-30 08:00:00,2.27676,2.27742,2.27662,2.27736,193600000.0
2005-09-30 08:05:00,2.27725,2.27807,2.27694,2.27787,161100000.0
2005-09-30 08:10:00,2.27787,2.27813,2.27722,2.27745,171900000.0
2005-09-30 08:15:00,2.27753,2.278,2.27701,2.27739,202000000.0
2005-09-30 08:20:00,2.27726,2.27775,2.27666,2.27705,167000000.0
2005-09-30 08:25:00,2.2773,2.27765,2.27649,2.27748,221800000.0
2005-09-30 08:30:00,2.27767,2.27796,2.27617,2.27685,190400000.0
2005-09-30 08:35:00,2.27688,2.27783,2.27674,2.27692,181900000.0
2005-09-30 08:40:00,2.27703,2.27755,2.27656,2.27703,184600000.0
2005-09-30 08:45:00,2.27683,2.2772,2.27648,2.27699,183800000.0
2005-09-30 08:50:00,2.27636,2.27762,2.27636,2.27706,151900000.0
2005-09-30 08:55:00,2.27725,2.27835,2.27692,2.27807,175400000.0
2005-09-30 09:00:00,2.27753,2.27887,2.27739,2.2787,173600000.0
2005-09-30 09:05:00,2.27827,2.27889,2.27775,2.27805,157600000.0
2005-09-30 09:10:00,2.278,2.27833,2.27676,2.27728,193499999.0
2005-09-30 09:15:00,2.27749,2.27792,2.27625,2.27756,203600000.0
2005-09-30 09:20:00,2.27734,2.27804,2.27691,2.27775,172300000.0
2005-09-30 09:25:00,2.27763,2.27973,2.27739,2.27891,172200000.0
2005-09-30 09:30:00,2.27904,2.27935,2.2774,2.27849,153900000.0
2005-09-30 09:35:00,2.278,2.27837,2.27677,2.277,216200000.0
2005-09-30 09:40:00,2.27695,2.27743,2.27635,2.27694,167700000.0
2005-09-30 09:45:00,2.27706,2.27728,2.27621,2.27711,189000000.0
2005-09-30 09:50:00,2.27737,2.27737,2.27625,2.2767,170800000.0
2005-09-30 09:55:00,2.2762,2.27681,2.27417,2.27417,158600000.0
2005-09-30 10:00:00,2.27418,2.27588,2.27413,2.27538,205400000.0
2005-09-30 10:05:00,2.27557,2.27562,2.27433,2.27476,194800000.0
2005-09-30 10:10:00,2.27448,2.27564,2.27448,2.27523,153500000.0
2005-09-30 10:15:00,2.2753,2.27624,2.27492,2.27598,191899999.0
2005-09-30 10:20:00,2.27576,2.27654,2.27494,2.27509,173000000.0
2005-09-30 10:25:00,2.27564,2.27578,2.27353,2.27465,182400000.0
2005-09-30 10:30:00,2.27378,2.27491,2.27344,2.2746,160200000.0
2005-09-30 10:35:00,2.27442,2.27489,2.27407,2.27458,189800000.0
2005-09-30 10:40:00,2.27473,2.27512,2.27404,2.2745,202600000.0
2005-09-30 10:45:00,2.27457,2.27517,2.27425,2.27443,204200000.0
2005-09-30 10:50:00,2.27492,2.27513,2.27437,2.2746,179899999.0
2005-09-30 10:55:00,2.27502,2.27553,2.2745,2.27454,210100000.0
2005-09-30 11:00:00,2.2743,2.27494,2.27314,2.27479,176800000.0
2005-09-30 11:05:00,2.27446,2.27518,2.27395,2.27407,190500000.0
2005-09-30 11:10:00,2.27404,2.27472,2.27354,2.27448,218900000.0
2005-09-30 11:15:00,2.27463,2.27488,2.27405,2.27474,167300000.0
2005-09-30 11:20:00,2.27533,2.27537,2.27408,2.2746,176500000.0
2005-09-30 11:25:00,2.27431,2.27577,2.27413,2.27559,224300000.0
2005-09-30 11:30:00,2.27591,2.27682,2.27527,2.27635,183400000.0
2005-09-30 11:35:00,2.27625,2.27818,2.2761,2.27783,214200000.0
2005-09-30 11:40:00,2.27779,2.27796,2.27704,2.27741,199600000.0
2005-09-30 11:45:00,2.2771,2.27729,2.27625,2.27704,162700000.0
2005-09-30 11:50:00,2.27675,2.27705,2.27585,2.27705,174200000.0
2005-09-30 11:55:00,2.27687,2.27956,2.27669,2.27946,226100000.0
2005-09-30 12:00:00,2.27957,2.27967,2.27761,2.27826,183299999.0
2005-09-30 12:05:00,2.27845,2.27849,2.27745,2.27839,225200000.0
2005-09-30 12:10:00,2.27847,2.27902,2.27794,2.27798,222800000.0
2005-09-30 12:15:00,2.2779,2.27928,2.2779,2.27915,216200000.0
2005-09-30 12:20:00,2.27903,2.27949,2.27834,2.27891,154000000.0
2005-09-30 12:25:00,2.27914,2.27974,2.27835,2.27919,211700000.0
2005-09-30 12:30:00,2.27979,2.27982,2.27838,2.27847,182200000.0
2005-09-30 12:35:00,2.27882,2.27882,2.2762,2.27664,169200000.0
2005-09-30 12:40:00,2.27672,2.27751,2.27605,2.27715,211100000.0
2005-09-30 12:45:00,2.2768,2.27776,2.27611,2.27696,192500001.0
2005-09-30 12:50:00,2.27777,2.27832,2.27659,2.27747,194800000.0
2005-09-30 12:55:00,2.27772,2.27833,2.27633,2.27833,181600000.0
2005-09-30 13:00:00,2.27836,2.27869,2.2774,2.27787,203900000.0
2005-09-30 13:05:00,2.27819,2.27888,2.2776,2.27829,183500000.0
2005-09-30 13:10:00,2.27845,2.27903,2.2777,2.27875,192500000.0
2005-09-30 13:15:00,2.27899,2.28036,2.27836,2.27999,198400000.0
2005-09-30 13:20:00,2.27989,2.28047,2.2794,2.27968,189800000.0
2005-09-30 13:25:00,2.27973,2.28045,2.27949,2.28024,173300001.0
2005-09-30 13:30:00,2.28005,2.28102,2.27984,2.28068,218300000.0
2005-09-30 13:35:00,2.28054,2.28194,2.28029,2.28164,178200000.0
2005-09-30 13:40:00,2.28148,2.28235,2.28133,2.2821,171600000.0
2005-09-30 13:45:00,2.28217,2.28283,2.28143,2.2822,218300001.0
2005-09-30 13:50:00,2.28257,2.28257,2.28141,2.28174,177400000.0
2005-09-30 13:55:00,2.28197,2.28208,2.28081,2.28167,212600000.0
2005-09-30 14:00:00,2.2814,2.28212,2.28109,2.28202,169600000.0
2005-09-30 14:05:00,2.28202,2.28231,2.28139,2.28169,191000000.0
2005-09-30 14:10:00,2.28127,2.28208,2.28069,2.28118,209400000.0
2005-09-30 14:15:00,2.28123,2.28197,2.2808,2.28133,184800000.0
2005-09-30 14:20:00,2.28152,2.28203,2.28109,2.28182,147100000.0
2005-09-30 14:25:00,2.2818,2.28225,2.2811,2.28171,193500000.0
2005-09-30 14:30:00,2.28182,2.2826,2.28103,2.28218,213600000.0
2005-09-30 14:35:00,2.28219,2.28223,2.28133,2.28157,190900001.0
2005-09-30 14:40:00,2.28174,2.28179,2.28079,2.28156,184500000.0
2005-09-30 14:45:00,2.28146,2.28412,2.28123,2.28364,176100000.0
2005-09-30 14:50:00,2.28372,2.2844,2.28309,2.28423,198000000.0
2005-09-30 14:55:00,2.28403,2.28453,2.28304,2.28346,160600000.0
2005-09-30 15:00:00,2.28298,2.2844,2.28298,2.28433,184100000.0
2005-09-30 15:05:00,2.28431,2.28434,2.28323,2.28396,182600000.0
2005-09-30 15:10:00,2.28358,2.2838,2.28287,2.28316,157600000.0
2005-09-30 15:15:00,2.28352,2.28352,2.28244,2.28286,204500000.0
2005-09-30 15:20:00,2.28323,2.2839,2.28236,2.28285,172600000.0
2005-09-30 15:25:00,2.28304,2.28362,2.28235,2.28324,203700000.0
2005-09-30 15:30:00,2.28312,2.28353,2.28247,2.28297,168200000.0
2005-09-30 15:35:00,2.28221,2.28333,2.28198,2.28309,198400000.0
2005-09-30 15:40:00,2.28326,2.28326,2.28168,2.28197,159800000.0
2005-09-30 15:45:00,2.28235,2.28244,2.28113,2.28169,200000000.0
2005-09-30 15:50:00,2.28197,2.28197,2.28001,2.28014,150700000.0
2005-09-30 15:55:00,2.2802,2.2826,2.28008,2.28213,222800002.0
2005-09-30 16:00:00,2.28189,2.28226,2.28108,2.28141,226100001.0
2005-09-30 16:05:00,2.28121,2.28136,2.27975,2.28064,176300000.0
2005-09-30 16:10:00,2.28035,2.2807,2.2791,2.27927,177900000.0
2005-09-30 16:15:00,2.27897,2.27961,2.27772,2.27844,178400000.0
2005-09-30 16:20:00,2.2786,2.27865,2.27765,2.27842,169600000.0
2005-09-30 16:25:00,2.27797,2.27853,2.27684,2.27691,195000000.0
2005-09-30 16:30:00,2.2776,2.27764,2.27642,2.27705,198900000.0
2005-09-30 16:35:00,2.27721,2.27858,2.27677,2.27822,177900000.0
2005-09-30 16:40:00,2.27785,2.27801,2.27661,2.27762,171700000.0
2005-09-30 16:45:00,2.27767,2.2796,2.27708,2.2796,211299999.0
2005-09-30 16:50:00,2.27955,2.2805,2.27916,2.28002,189100000.0
2005-09-30 16:55:00,2.27999,2.28076,2.27884,2.27983,218099999.0
2005-09-30 17:00:00,2.27973,2.28113,2.27939,2.28035,226299998.0
2005-09-30 17:05:00,2.28063,2.28072,2.27888,2.27991,130500000.0
2005-09-30 17:10:00,2.2802,2.2802,2.27898,2.27954,191700000.0
2005-09-30 17:15:00,2.27888,2.2794,2.2779,2.27851,142600000.0
2005-09-30 17:20:00,2.27865,2.2789,2.27744,2.27804,215500000.0
2005-09-30 17:25:00,2.2783,2.27838,2.27592,2.27685,217200000.0
2005-09-30 17:30:00,2.27625,2.27798,2.2761,2.27685,176500000.0
2005-09-30 17:35:00,2.27747,2.27861,2.27658,2.27779,177499999.0
2005-09-30 17:40:00,2.27804,2.27883,2.2774,2.278,160600000.0
2005-09-30 17:45:00,2.27813,2.27901,2.27802,2.27871,153900000.0
2005-09-30 17:50:00,2.27852,2.2797,2.27835,2.2792,202400000.0
2005-09-30 17:55:00,2.2791,2.28098,2.2791,2.28009,188300001.0
2005-09-30 18:00:00,2.28048,2.28095,2.27946,2.28052,1550300002.0
2005-09-30 18:05:00,2.28082,2.28114,2.27924,2.28001,1771200001.0
2005-09-30 18:10:00,2.27984,2.28062,2.27911,2.27981,1184200000.0
2005-09-30 18:15:00,2.27966,2.28043,2.2789,2.27975,1337599999.0
2005-09-30 18:20:00,2.27993,2.28073,2.279,2.28066,1314299997.0
2005-09-30 18:25:00,2.28094,2.28229,2.2806,2.28159,1472899997.0
2005-09-30 18:30:00,2.28152,2.28212,2.28063,2.28183,1298200000.0
2005-09-30 18:35:00,2.28142,2.28211,2.28093,2.28128,616000000.0
2005-09-30 18:40:00,2.2817,2.28252,2.28082,2.28187,744400001.0
2005-09-30 18:45:00,2.28217,2.28255,2.28137,2.28204,311299998.0
2005-09-30 18:50:00,2.28161,2.28236,2.28038,2.28111,674699999.0
2005-09-30 18:55:00,2.28101,2.28172,2.28041,2.28148,720800000.0
2005-09-30 19:00:00,2.28131,2.28203,2.28077,2.28157,456700000.0
2005-09-30 19:05:00,2.28145,2.28219,2.28076,2.28182,837100001.0
2005-09-30 19:10:00,2.28177,2.28255,2.28138,2.28192,417800000.0
2005-09-30 19:15:00,2.28169,2.28308,2.28132,2.28258,403300000.0
2005-09-30 19:20:00,2.28325,2.28372,2.28226,2.28274,582499998.0
2005-09-30 19:25:00,2.28298,2.2836,2.2813,2.28189,532100000.0
2005-09-30 19:30:00,2.2821,2.28258,2.2808,2.28137,527900000.0
2005-09-30 19:35:00,2.28125,2.28183,2.28013,2.28098,312000001.0
2005-09-30 19:40:00,2.28117,2.2816,2.28036,2.28151,393100001.0
2005-09-30 19:45:00,2.28158,2.2829,2.28045,2.28257,376200000.0
2005-09-30 19:50:00,2.2823,2.28257,2.28114,2.28161,339400000.0
2005-09-30 19:55:00,2.28163,2.28208,2.28095,2.28095,484999999.0
2005-09-30 20:00:00,2.2817,2.28197,2.28103,2.28128,270600001.0
2005-09-30 20:05:00,2.28172,2.28242,2.28121,2.28191,227300000.0
2005-09-30 20:10:00,2.28213,2.28259,2.28128,2.28224,561399999.0
2005-09-30 20:15:00,2.28205,2.28257,2.28106,2.28164,575000000.0
2005-09-30 20:20:00,2.28171,2.28262,2.28126,2.28223,639100002.0
2005-09-30 20:25:00,2.28186,2.2825,2.28078,2.28139,793699999.0
2005-09-30 20:30:00,2.28163,2.28274,2.28077,2.2823,1148100002.0
2005-09-30 20:35:00,2.28221,2.28308,2.28122,2.28233,479000001.0
2005-09-30 20:40:00,2.28263,2.28412,2.28209,2.28389,680000001.0
2005-09-30 20:45:00,2.28391,2.28405,2.28203,2.28256,575900000.0
2005-09-30 20:50:00,2.28255,2.28297,2.28169,2.28281,787900000.0
2005-09-30 20:55:00,2.28275,2.28333,2.28151,2.28172,1023100000.0
2005-09-30 21:00:00,2.28173,2.28226,2.28002,2.28072,758100000.0
2005-09-30 21:05:00,2.2803,2.28099,2.27953,2.28039,235100000.0
2005-09-30 21:10:00,2.28064,2.28192,2.28016,2.28145,559900001.0
2005-09-30 21:15:00,2.28076,2.28208,2.28043,2.28156,605000000.0
2005-09-30 21:20:00,2.28162,2.28212,2.28083,2.28129,870799998.0
2005-09-30 21:25:00,2.28131,2.28207,2.28087,2.28168,298400000.0
2005-09-30 21:30:00,2.28167,2.28167,2.28085,2.28093,440300000.0
2005-09-30 21:35:00,2.28083,2.28157,2.28033,2.2812,210300000.0
2005-09-30 21:40:00,2.281,2.28164,2.28049,2.2814,396499998.0
2005-09-30 21:45:00,2.28149,2.282,2.28082,2.28117,394500000.0
2005-09-30 21:50:00,2.28148,2.28263,2.28093,2.28146,270200000.0
2005-09-30 21:55:00,2.2816,2.28276,2.28102,2.28219,408900001.0
2005-09-30 22:00:00,2.2821,2.28287,2.28157,2.28232,318800000.0
2005-09-30 22:05:00,2.28243,2.28275,2.28164,2.28198,176500000.0
2005-09-30 22:10:00,2.28186,2.28268,2.28153,2.28261,201400000.0
2005-09-30 22:15:00,2.2824,2.28295,2.28206,2.28244,376500000.0
2005-09-30 22:20:00,2.28219,2.28246,2.28157,2.28232,262300000.0
2005-09-30 22:25:00,2.28192,2.28255,2.2815,2.28217,333700000.0
2005-09-30 22:30:00,2.28249,2.2833,2.282,2.2827,293500000.0
2005-09-30 22:35:00,2.28238,2.28286,2.28132,2.2817,176600000.0
2005-09-30 22:40:00,2.28141,2.28235,2.28111,2.28123,295300000.0
2005-09-30 22:45:00,2.28119,2.2824,2.28071,2.2812,314300000.0
2005-09-30 22:50:00,2.28146,2.28228,2.28074,2.28146,248100000.0
2005-09-30 22:55:00,2.28163,2.28266,2.28143,2.28227,190400000.0
2005-10-02 23:00:00,2.28097,2.28097,2.2777,2.27835,157900001.0
2005-10-02 23:05:00,2.27857,2.27901,2.27822,2.27875,142300000.0
2005-10-02 23:10:00,2.27873,2.27891,2.27814,2.27818,226200000.0
2005-10-02 23:15:00,2.27841,2.27869,2.27707,2.27753,204600002.0
2005-10-02 23:20:00,2.27733,2.27863,2.27732,2.27799,199100000.0
2005-10-02 23:25:00,2.27803,2.27848,2.27731,2.27754,197800000.0
2005-10-02 23:30:00,2.27757,2.2779,2.27696,2.27788,215500001.0
2005-10-02 23:35:00,2.27789,2.27812,2.27683,2.27695,230600000.0
2005-10-02 23:40:00,2.27702,2.27792,2.2762,2.27621,200100001.0
2005-10-02 23:45:00,2.27603,2.27763,2.27603,2.27719,166600000.0
2005-10-02 23:50:00,2.27721,2.27779,2.27682,2.27689,225200000.0
2005-10-02 23:55:00,2.27676,2.27772,2.27655,2.27734,187299999.0
2005-10-03 00:00:00,2.2775,2.2779,2.27729,2.27769,168700000.0
2005-10-03 00:05:00,2.27743,2.27831,2.27728,2.27815,164100000.0
2005-10-03 00:10:00,2.27814,2.27846,2.27753,2.27805,182700001.0
2005-10-03 00:15:00,2.27851,2.27866,2.27778,2.27864,219100000.0
2005-10-03 00:20:00,2.27842,2.27873,2.27763,2.27816,190600000.0
2005-10-03 00:25:00,2.27805,2.27839,2.27745,2.27787,158300000.0
2005-10-03 00:30:00,2.27779,2.27867,2.27738,2.27824,219400000.0
2005-10-03 00:35:00,2.27838,2.27912,2.27805,2.279,181699999.0
2005-10-03 00:40:00,2.27865,2.27888,2.27802,2.27862,205000002.0
2005-10-03 00:45:00,2.27854,2.27882,2.27777,2.27803,158400000.0
2005-10-03 00:50:00,2.27801,2.27892,2.27783,2.27856,199300000.0
2005-10-03 00:55:00,2.27875,2.27913,2.2781,2.27889,182400000.0
2005-10-03 01:00:00,2.27878,2.27949,2.27815,2.27844,202800001.0
2005-10-03 01:05:00,2.27863,2.27918,2.27815,2.27818,175500000.0
2005-10-03 01:10:00,2.27889,2.27895,2.27795,2.27816,206900000.0
2005-10-03 01:15:00,2.27801,2.27891,2.27801,2.27825,179200000.0
2005-10-03 01:20:00,2.27826,2.27915,2.27824,2.27846,172300000.0
2005-10-03 01:25:00,2.27848,2.27922,2.27831,2.27896,221000000.0
2005-10-03 01:30:00,2.27855,2.27921,2.27843,2.27907,197599999.0
2005-10-03 01:35:00,2.27892,2.27913,2.27739,2.27904,177200000.0
2005-10-03 01:40:00,2.27837,2.27841,2.27733,2.27821,186900000.0
2005-10-03 01:45:00,2.27845,2.27899,2.27768,2.27899,129700000.0
2005-10-03 01:50:00,2.27836,2.27888,2.27794,2.27883,209500000.0
2005-10-03 01:55:00,2.27865,2.27879,2.27742,2.27783,188600000.0
2005-10-03 02:00:00,2.2778,2.27893,2.27743,2.27856,189300000.0
2005-10-03 02:05:00,2.27898,2.27972,2.27823,2.27918,218100000.0
2005-10-03 02:10:00,2.27935,2.28003,2.27899,2.27927,191600000.0
2005-10-03 02:15:00,2.27963,2.28053,2.27929,2.27969,183300000.0
2005-10-03 02:20:00,2.27993,2.28061,2.27947,2.28045,173800000.0
2005-10-03 02:25:00,2.28043,2.281,2.2796,2.28013,187800000.0
2005-10-03 02:30:00,2.28065,2.28353,2.27999,2.28313,213499996.0
2005-10-03 02:35:00,2.28309,2.28351,2.28199,2.28351,172100000.0
2005-10-03 02:40:00,2.28328,2.28362,2.28208,2.28285,231700000.0
2005-10-03 02:45:00,2.28273,2.28442,2.28257,2.28442,189000000.0
2005-10-03 02:50:00,2.28447,2.28515,2.28328,2.28469,169100000.0
2005-10-03 02:55:00,2.28476,2.28514,2.28399,2.28444,221100001.0
2005-10-03 03:00:00,2.28481,2.28606,2.28446,2.28585,152500000.0
2005-10-03 03:05:00,2.28588,2.28931,2.28588,2.28743,170700000.0
2005-10-03 03:10:00,2.2876,2.2878,2.28626,2.28679,197099999.0
2005-10-03 03:15:00,2.28675,2.28724,2.28611,2.28641,163700000.0
2005-10-03 03:20:00,2.28626,2.28666,2.28517,2.28548,179600000.0
2005-10-03 03:25:00,2.28554,2.28574,2.28373,2.28452,197300000.0
2005-10-03 03:30:00,2.28403,2.28429,2.28225,2.28329,176400000.0
2005-10-03 03:35:00,2.28334,2.28492,2.28254,2.28468,180800000.0
2005-10-03 03:40:00,2.28513,2.28585,2.2847,2.28492,155100000.0
2005-10-03 03:45:00,2.28481,2.28519,2.28329,2.28347,249200000.0
2005-10-03 03:50:00,2.28361,2.2841,2.28227,2.28271,150800000.0
2005-10-03 03:55:00,2.28288,2.2835,2.28236,2.28268,180500000.0
2005-10-03 04:00:00,2.28281,2.28299,2.28189,2.28298,210100001.0
2005-10-03 04:05:00,2.28265,2.2835,2.28205,2.28227,229200000.0
2005-10-03 04:10:00,2.28228,2.28337,2.28202,2.28318,186800000.0
2005-10-03 04:15:00,2.2826,2.28372,2.2821,2.28313,173500000.0
2005-10-03 04:20:00,2.28298,2.28332,2.28254,2.28257,160900000.0
2005-10-03 04:25:00,2.28307,2.28393,2.28224,2.28393,193500000.0
2005-10-03 04:30:00,2.2839,2.28447,2.28289,2.28432,251900000.0
2005-10-03 04:35:00,2.28445,2.28668,2.28345,2.28645,232299999.0
2005-10-03 04:40:00,2.28652,2.28652,2.28482,2.28595,184600000.0
2005-10-03 04:45:00,2.28611,2.28679,2.28548,2.28606,156900000.0
2005-10-03 04:50:00,2.2861,2.2867,2.28517,2.28611,230700000.0
2005-10-03 04:55:00,2.28533,2.2868,2.28533,2.28578,203400000.0
2005-10-03 05:00:00,2.28564,2.2863,2.28502,2.2857,190500000.0
2005-10-03 05:05:00,2.28638,2.28681,2.28544,2.28572,217899999.0
2005-10-03 05:10:00,2.28611,2.28629,2.28445,2.28518,148400000.0
2005-10-03 05:15:00,2.28522,2.28561,2.2843,2.28466,199400000.0
2005-10-03 05:20:00,2.28457,2.28558,2.28409,2.28535,151200000.0
2005-10-03 05:25:00,2.2856,2.28585,2.28471,2.28533,190000000.0
2005-10-03 05:30:00,2.28461,2.28609,2.28461,2.28532,196900000.0
2005-10-03 05:35:00,2.28498,2.28658,2.28498,2.28584,232800000.0
2005-10-03 05:40:00,2.28588,2.28621,2.28416,2.28501,169500000.0
2005-10-03 05:45:00,2.28478,2.28523,2.28429,2.2843,178600000.0
2005-10-03 05:50:00,2.2849,2.28629,2.28464,2.28589,186999999.0
2005-10-03 05:55:00,2.28593,2.28622,2.28475,2.28565,122800000.0
2005-10-03 06:00:00,2.2859,2.28684,2.28513,2.2866,184499999.0
2005-10-03 06:05:00,2.28637,2.28815,2.28637,2.28728,201299999.0
2005-10-03 06:10:00,2.28775,2.28809,2.28682,2.28734,205500001.0
2005-10-03 06:15:00,2.28758,2.28789,2.2867,2.28761,202700001.0
2005-10-03 06:20:00,2.28793,2.28832,2.28686,2.28738,178000000.0
2005-10-03 06:25:00,2.28719,2.28796,2.28696,2.28758,200000000.0
2005-10-03 06:30:00,2.2872,2.28818,2.28618,2.28796,221900000.0
2005-10-03 06:35:00,2.28802,2.28835,2.28705,2.28725,160200000.0
2005-10-03 06:40:00,2.28762,2.28888,2.28749,2.28789,173400000.0
2005-10-03 06:45:00,2.28765,2.28817,2.28721,2.28767,236200000.0
2005-10-03 06:50:00,2.28742,2.28791,2.28691,2.28691,155500000.0
2005-10-03 06:55:00,2.28702,2.28773,2.28675,2.28757,163900000.0
2005-10-03 07:00:00,2.28729,2.28777,2.28673,2.28716,211300000.0
2005-10-03 07:05:00,2.28673,2.28745,2.28649,2.28671,179700001.0
2005-10-03 07:10:00,2.28664,2.28783,2.28635,2.28688,174100000.0
2005-10-03 07:15:00,2.28683,2.28755,2.286,2.28735,201100000.0
2005-10-03 07:20:00,2.28762,2.28837,2.28717,2.28765,168300000.0
2005-10-03 07:25:00,2.28721,2.28814,2.28701,2.28701,176400000.0
2005-10-03 07:30:00,2.2872,2.28823,2.28712,2.28794,159200000.0
2005-10-03 07:35:00,2.28825,2.28852,2.28717,2.28766,183700000.0
2005-10-03 07:40:00,2.28777,2.28777,2.28589,2.28616,174700000.0
2005-10-03 07:45:00,2.28646,2.28702,2.28612,2.28683,179800000.0
2005-10-03 07:50:00,2.28683,2.28747,2.28633,2.28678,201600000.0
2005-10-03 07:55:00,2.28653,2.28745,2.28534,2.28631,224500000.0
2005-10-03 08:00:00,2.2865,2.2865,2.28435,2.28485,207600000.0
2005-10-03 08:05:00,2.2849,2.28519,2.28426,2.28473,206100000.0
2005-10-03 08:10:00,2.28503,2.28539,2.28389,2.28493,190200000.0
2005-10-03 08:15:00,2.28465,2.28573,2.28352,2.28555,205100000.0
2005-10-03 08:20:00,2.28524,2.28595,2.28455,2.28529,208700001.0
2005-10-03 08:25:00,2.28557,2.28641,2.28465,2.28575,188300000.0
2005-10-03 08:30:00,2.2852,2.28626,2.28466,2.28582,228500000.0
2005-10-03 08:35:00,2.2852,2.28559,2.28335,2.2841,213100000.0
2005-10-03 08:40:00,2.28425,2.28452,2.28332,2.28384,171300000.0
2005-10-03 08:45:00,2.28358,2.28413,2.28308,2.28343,233800000.0
2005-10-03 08:50:00,2.28347,2.28368,2.28171,2.28253,189200000.0
2005-10-03 08:55:00,2.28239,2.28304,2.2818,2.28304,146800000.0
2005-10-03 09:00:00,2.28262,2.28352,2.28223,2.28225,187400001.0
2005-10-03 09:05:00,2.28235,2.28337,2.28229,2.28311,188399999.0
2005-10-03 09:10:00,2.2831,2.28364,2.28231,2.28251,207300000.0
2005-10-03 09:15:00,2.28245,2.28262,2.28158,2.28227,244699999.0
2005-10-03 09:20:00,2.28207,2.28293,2.28191,2.28275,189800000.0
2005-10-03 09:25:00,2.28255,2.28372,2.2822,2.28348,168300000.0
2005-10-03 09:30:00,2.28297,2.28329,2.28242,2.28293,185400000.0
2005-10-03 09:35:00,2.28292,2.28355,2.28211,2.28255,203300001.0
2005-10-03 09:40:00,2.2825,2.28277,2.28135,2.28235,165600000.0
2005-10-03 09:45:00,2.28234,2.28305,2.28178,2.28211,192800000.0
2005-10-03 09:50:00,2.2819,2.28224,2.28076,2.28116,190300000.0
2005-10-03 09:55:00,2.28124,2.28141,2.28007,2.28053,169400000.0
2005-10-03 10:00:00,2.28079,2.28117,2.28007,2.28115,150300000.0
2005-10-03 10:05:00,2.28137,2.2821,2.28053,2.28191,240800000.0
2005-10-03 10:10:00,2.28227,2.28254,2.28154,2.28229,187100000.0
2005-10-03 10:15:00,2.28265,2.28265,2.28161,2.28166,172000001.0
2005-10-03 10:20:00,2.282,2.28348,2.28131,2.28348,180500000.0
2005-10-03 10:25:00,2.28355,2.28398,2.28252,2.28298,149000000.0
2005-10-03 10:30:00,2.28305,2.28452,2.28305,2.28373,144800000.0
2005-10-03 10:35:00,2.28377,2.28476,2.28323,2.28476,164100000.0
2005-10-03 10:40:00,2.28468,2.28485,2.28379,2.28414,176100000.0
2005-10-03 10:45:00,2.28416,2.28448,2.28357,2.28448,201200000.0
2005-10-03 10:50:00,2.28395,2.28527,2.28362,2.28521,204400001.0
2005-10-03 10:55:00,2.28438,2.28567,2.28394,2.28536,203800000.0
2005-10-03 11:00:00,2.28471,2.28621,2.28406,2.28529,193800000.0
2005-10-03 11:05:00,2.28523,2.28581,2.28409,2.28484,223200000.0
2005-10-03 11:10:00,2.2851,2.28543,2.28405,2.28514,189200000.0
2005-10-03 11:15:00,2.28513,2.28529,2.28384,2.28497,190600000.0
2005-10-03 11:20:00,2.28495,2.28504,2.28363,2.28447,150300000.0
2005-10-03 11:25:00,2.2848,2.28492,2.28346,2.2836,213500000.0
2005-10-03 11:30:00,2.28434,2.28532,2.28406,2.2846,212000002.0
2005-10-03 11:35:00,2.2848,2.28581,2.28382,2.28532,220299999.0
2005-10-03 11:40:00,2.28487,2.28557,2.28246,2.28402,194600000.0
2005-10-03 11:45:00,2.28448,2.28481,2.28295,2.28341,166700000.0
2005-10-03 11:50:00,2.28385,2.28416,2.28306,2.28348,174999999.0
2005-10-03 11:55:00,2.28342,2.28432,2.28281,2.28305,153800000.0
2005-10-03 12:00:00,2.2831,2.28368,2.28225,2.28232,195800000.0
2005-10-03 12:05:00,2.28255,2.28337,2.28225,2.28299,192800000.0
2005-10-03 12:10:00,2.28263,2.28318,2.28147,2.28235,202200000.0
2005-10-03 12:15:00,2.28242,2.28282,2.28147,2.28153,204100001.0
2005-10-03 12:20:00,2.28147,2.28226,2.28101,2.28224,205400001.0
2005-10-03 12:25:00,2.28183,2.28221,2.28068,2.28177,216600000.0
2005-10-03 12:30:00,2.28235,2.2839,2.28177,2.2831,172100000.0
2005-10-03 12:35:00,2.28296,2.28389,2.28214,2.28271,132500000.0
2005-10-03 12:40:00,2.28253,2.284,2.28146,2.28318,204400000.0
2005-10-03 12:45:00,2.28412,2.28446,2.28261,2.28446,226199999.0
2005-10-03 12:50:00,2.2843,2.2843,2.28285,2.28376,128500000.0
2005-10-03 12:55:00,2.28325,2.28342,2.28225,2.28287,213900000.0
2005-10-03 13:00:00,2.28223,2.28272,2.28117,2.28148,246100000.0
2005-10-03 13:05:00,2.28212,2.28311,2.28118,2.28311,172700000.0
2005-10-03 13:10:00,2.2824,2.28335,2.2818,2.28253,183000000.0
2005-10-03 13:15:00,2.28228,2.28256,2.2807,2.28156,198000000.0
2005-10-03 13:20:00,2.28168,2.2822,2.28095,2.28123,176200000.0
2005-10-03 13:25:00,2.28149,2.28291,2.28095,2.28266,169300000.0
2005-10-03 13:30:00,2.28256,2.28339,2.28204,2.2828,176800000.0
2005-10-03 13:35:00,2.28223,2.28276,2.28185,2.28245,203400000.0
2005-10-03 13:40:00,2.28309,2.28309,2.282,2.28287,191599999.0
2005-10-03 13:45:00,2.28251,2.28365,2.28242,2.28334,195700000.0
2005-10-03 13:50:00,2.28354,2.28409,2.28288,2.28409,198800000.0
2005-10-03 13:55:00,2.2838,2.28528,2.28358,2.28443,192900000.0
2005-10-03 14:00:00,2.28445,2.28483,2.28357,2.28455,174600001.0
2005-10-03 14:05:00,2.28477,2.28488,2.28286,2.28375,168800000.0
2005-10-03 14:10:00,2.28362,2.28485,2.28334,2.28417,211100001.0
2005-10-03 14:15:00,2.28442,2.28547,2.28296,2.2852,203800000.0
2005-10-03 14:20:00,2.2852,2.28623,2.28458,2.28581,187800000.0
2005-10-03 14:25:00,2.2855,2.28635,2.28446,2.28575,140200000.0
2005-10-03 14:30:00,2.28632,2.28636,2.28469,2.28508,182200000.0
2005-10-03 14:35:00,2.28487,2.2854,2.28381,2.28452,160600000.0
2005-10-03 14:40:00,2.28483,2.28535,2.28394,2.2848,191600000.0
2005-10-03 14:45:00,2.2845,2.28572,2.28408,2.28562,195300000.0
2005-10-03 14:50:00,2.28519,2.28671,2.2848,2.28643,198000000.0
2005-10-03 14:55:00,2.28585,2.28642,2.28468,2.28606,182800000.0
2005-10-03 15:00:00,2.28602,2.28638,2.28487,2.2858,234400000.0
2005-10-03 15:05:00,2.28612,2.28622,2.28517,2.28554,157700000.0
2005-10-03 15:10:00,2.28548,2.28584,2.28459,2.28469,138900000.0
2005-10-03 15:15:00,2.2851,2.28546,2.28392,2.28431,176600000.0
2005-10-03 15:20:00,2.28408,2.28469,2.28366,2.28408,190300000.0
2005-10-03 15:25:00,2.284,2.28447,2.28342,2.28354,159000000.0
2005-10-03 15:30:00,2.28382,2.28413,2.2832,2.28359,194100000.0
2005-10-03 15:35:00,2.28338,2.28401,2.28295,2.28362,239700001.0
2005-10-03 15:40:00,2.28421,2.28466,2.28329,2.28423,201900000.0
2005-10-03 15:45:00,2.2841,2.28433,2.28307,2.28348,180700000.0
2005-10-03 15:50:00,2.28336,2.28392,2.28197,2.28197,156500000.0
2005-10-03 15:55:00,2.28204,2.2826,2.28138,2.28176,214600000.0
2005-10-03 16:00:00,2.2815,2.2833,2.28141,2.28276,186000000.0
2005-10-03 16:05:00,2.28263,2.28325,2.28204,2.28291,186900000.0
2005-10-03 16:10:00,2.28335,2.28411,2.28232,2.28354,196500000.0
2005-10-03 16:15:00,2.28347,2.28347,2.28223,2.28299,188600000.0
2005-10-03 16:20:00,2.28345,2.28402,2.28292,2.28333,173700001.0
2005-10-03 16:25:00,2.28354,2.28437,2.28276,2.28436,182800000.0
2005-10-03 16:30:00,2.2846,2.28541,2.28398,2.28483,178499999.0
2005-10-03 16:35:00,2.28489,2.28545,2.28423,2.2848,172300000.0
2005-10-03 16:40:00,2.28452,2.28462,2.28337,2.28422,178400000.0
2005-10-03 16:45:00,2.28395,2.28485,2.28358,2.2841,186199999.0
2005-10-03 16:50:00,2.28408,2.28614,2.284,2.28587,211899999.0
2005-10-03 16:55:00,2.28548,2.28646,2.28538,2.28646,138100000.0
2005-10-03 17:00:00,2.28639,2.28651,2.28435,2.28612,184200000.0
2005-10-03 17:05:00,2.28641,2.28709,2.2861,2.28666,193400000.0
2005-10-03 17:10:00,2.28675,2.28776,2.28627,2.28727,189400000.0
2005-10-03 17:15:00,2.28706,2.28733,2.28615,2.28657,164700000.0
2005-10-03 17:20:00,2.28657,2.28751,2.28622,2.2866,240700001.0
2005-10-03 17:25:00,2.28647,2.28669,2.2849,2.28521,206600000.0
2005-10-03 17:30:00,2.28506,2.2853,2.28402,2.28461,199199998.0
2005-10-03 17:35:00,2.28512,2.28577,2.28427,2.28539,195400000.0
2005-10-03 17:40:00,2.28515,2.28578,2.28481,2.28501,179200000.0
2005-10-03 17:45:00,2.2849,2.28579,2.28456,2.28564,172000000.0
2005-10-03 17:50:00,2.28466,2.28565,2.28466,2.28548,203700000.0
2005-10-03 17:55:00,2.28519,2.28594,2.28486,2.2854,211700000.0
2005-10-03 18:00:00,2.28483,2.28577,2.28401,2.28505,1499599999.0
2005-10-03 18:05:00,2.2845,2.28516,2.28403,2.28468,1740799998.0
2005-10-03 18:10:00,2.28475,2.28594,2.28409,2.2855,1213400001.0
2005-10-03 18:15:00,2.28555,2.28689,2.28522,2.28674,1342800000.0
2005-10-03 18:20:00,2.28642,2.28697,2.28548,2.28685,1276000000.0
2005-10-03 18:25:00,2.28671,2.28813,2.28621,2.28639,1317600000.0
2005-10-03 18:30:00,2.28688,2.28751,2.28589,2.28663,1265299997.0
2005-10-03 18:35:00,2.28587,2.28682,2.28522,2.28577,592800000.0
2005-10-03 18:40:00,2.28579,2.28603,2.28463,2.28501,645200000.0
2005-10-03 18:45:00,2.28478,2.28581,2.28475,2.28544,301800000.0
2005-10-03 18:50:00,2.28507,2.28534,2.28377,2.28492,720900001.0
2005-10-03 18:55:00,2.2851,2.28586,2.28458,2.28579,681700000.0
2005-10-03 19:00:00,2.28506,2.2858,2.28481,2.28497,370500000.0
2005-10-03 19:05:00,2.28484,2.28575,2.28415,2.28494,759100001.0
2005-10-03 19:10:00,2.28506,2.28546,2.28425,2.28493,390300000.0
2005-10-03 19:15:00,2.28483,2.28502,2.28387,2.28387,393500000.0
2005-10-03 19:20:00,2.28406,2.28493,2.28336,2.28493,561500000.0
2005-10-03 19:25:00,2.28483,2.28527,2.2841,2.28444,564200000.0
2005-10-03 19:30:00,2.28438,2.2855,2.28409,2.28457,596499999.0
2005-10-03 19:35:00,2.28449,2.28524,2.28398,2.28487,340900000.0
2005-10-03 19:40:00,2.28491,2.28523,2.28414,2.28456,400900000.0
2005-10-03 19:45:00,2.28479,2.28488,2.28374,2.28402,338999999.0
2005-10-03 19:50:00,2.28459,2.28498,2.284,2.28454,327399999.0
2005-10-03 19:55:00,2.28462,2.28475,2.2837,2.28417,480300002.0
2005-10-03 20:00:00,2.28426,2.28514,2.28352,2.28444,266099999.0
2005-10-03 20:05:00,2.28452,2.28456,2.2833,2.28384,242300000.0
2005-10-03 20:10:00,2.28435,2.28435,2.28229,2.28239,481300001.0
2005-10-03 20:15:00,2.28265,2.28335,2.28179,2.28335,615499999.0
2005-10-03 20:20:00,2.28293,2.28355,2.28216,2.2828,700600000.0
2005-10-03 20:25:00,2.28259,2.28339,2.28185,2.28205,868299999.0
2005-10-03 20:30:00,2.28225,2.28324,2.28207,2.28307,1026700001.0
2005-10-03 20:35:00,2.28312,2.28375,2.28261,2.28358,523900001.0
2005-10-03 20:40:00,2.28391,2.2841,2.28237,2.28345,707700000.0
2005-10-03 20:45:00,2.28337,2.28391,2.28244,2.28288,574499999.0
2005-10-03 20:50:00,2.28333,2.28394,2.28277,2.2834,868399998.0
2005-10-03 20:55:00,2.28357,2.28405,2.28283,2.2834,1074100001.0
2005-10-03 21:00:00,2.28342,2.28419,2.28285,2.28359,817000001.0
2005-10-03 21:05:00,2.28336,2.28448,2.28321,2.28447,241600000.0
2005-10-03 21:10:00,2.28456,2.28489,2.28359,2.2848,519000000.0
2005-10-03 21:15:00,2.28453,2.28498,2.28357,2.28416,555500000.0
2005-10-03 21:20:00,2.28431,2.28545,2.28401,2.28475,787300001.0
2005-10-03 21:25:00,2.28475,2.28552,2.28426,2.28494,299900000.0
2005-10-03 21:30:00,2.28479,2.286,2.28423,2.28473,445000000.0
2005-10-03 21:35:00,2.28503,2.28557,2.28476,2.28531,232200000.0
2005-10-03 21:40:00,2.28537,2.28573,2.2844,2.28473,344300000.0
2005-10-03 21:45:00,2.2851,2.28524,2.2839,2.2846,388600000.0
2005-10-03 21:50:00,2.28423,2.28498,2.28397,2.28454,272600000.0
2005-10-03 21:55:00,2.28419,2.28486,2.2836,2.2843,355800000.0
2005-10-03 22:00:00,2.28438,2.28479,2.28367,2.2845,339200001.0
2005-10-03 22:05:00,2.28474,2.28483,2.28325,2.28355,199500000.0
2005-10-03 22:10:00,2.28414,2.28436,2.28338,2.28414,221200000.0
2005-10-03 22:15:00,2.28398,2.2848,2.28322,2.28436,319800000.0
2005-10-03 22:20:00,2.28436,2.28494,2.2838,2.2844,294600000.0
2005-10-03 22:25:00,2.28442,2.28473,2.28385,2.28401,335300000.0
2005-10-03 22:30:00,2.284,2.28489,2.2836,2.28412,294000000.0
2005-10-03 22:35:00,2.28385,2.28436,2.28365,2.28418,203600000.0
2005-10-03 22:40:00,2.2836,2.28444,2.28336,2.28389,268000000.0
2005-10-03 22:45:00,2.2839,2.2846,2.28351,2.28427,370300001.0
2005-10-03 22:50:00,2.28474,2.28498,2.28382,2.28464,228400000.0
2005-10-03 22:55:00,2.28448,2.28513,2.28322,2.28329,207400000.0
2005-10-03 23:00:00,2.28294,2.28379,2.28286,2.28364,174800001.0
2005-10-03 23:05:00,2.28355,2.28379,2.28238,2.28291,216900000.0
2005-10-03 23:10:00,2.28319,2.28341,2.28178,2.28178,146600000.0
2005-10-03 23:15:00,2.28187,2.28266,2.2818,2.28259,165100000.0
2005-10-03 23:20:00,2.2824,2.28286,2.2814,2.2817,151600000.0
2005-10-03 23:25:00,2.28192,2.28308,2.28174,2.28275,191900000.0
2005-10-03 23:30:00,2.28246,2.28329,2.2822,2.28313,196700000.0
2005-10-03 23:35:00,2.28284,2.2831,2.28239,2.28263,227100001.0
2005-10-03 23:40:00,2.28241,2.28309,2.28166,2.28279,147300000.0
2005-10-03 23:45:00,2.28299,2.28299,2.28182,2.28196,180000000.0
2005-10-03 23:50:00,2.28297,2.28328,2.28168,2.28292,180400000.0
2005-10-03 23:55:00,2.28282,2.28371,2.28255,2.28371,196500000.0
2005-10-04 00:00:00,2.28359,2.28367,2.28217,2.28304,176400001.0
2005-10-04 00:05:00,2.28261,2.28354,2.28248,2.2827,161300000.0
2005-10-04 00:10:00,2.28294,2.2838,2.28266,2.28314,153900000.0
2005-10-04 00:15:00,2.28316,2.28383,2.28276,2.28315,162100000.0
2005-10-04 00:20:00,2.2824,2.28417,2.28239,2.28308,207800000.0
2005-10-04 00:25:00,2.28315,2.28385,2.28263,2.28293,180000000.0
2005-10-04 00:30:00,2.28295,2.28477,2.2828,2.28436,152800000.0
2005-10-04 00:35:00,2.28472,2.28481,2.28322,2.28446,195700000.0
2005-10-04 00:40:00,2.28424,2.28477,2.2835,2.28477,174200000.0
2005-10-04 00:45:00,2.28475,2.28511,2.28371,2.2843,177300000.0
2005-10-04 00:50:00,2.28433,2.28462,2.28235,2.28327,181100000.0
2005-10-04 00:55:00,2.28293,2.28334,2.28229,2.28281,157800000.0
2005-10-04 01:00:00,2.28306,2.28376,2.28263,2.28329,201400001.0
2005-10-04 01:05:00,2.28333,2.28401,2.28271,2.28295,154600000.0
2005-10-04 01:10:00,2.28372,2.28451,2.28297,2.28318,214600001.0
2005-10-04 01:15:00,2.28333,2.28439,2.28294,2.28389,180200000.0
2005-10-04 01:20:00,2.28347,2.28479,2.28279,2.28356,208900000.0
2005-10-04 01:25:00,2.28335,2.28438,2.28313,2.28383,265900000.0
2005-10-04 01:30:00,2.28365,2.28469,2.28356,2.28436,220000000.0
2005-10-04 01:35:00,2.28447,2.28464,2.28354,2.28396,221099999.0
2005-10-04 01:40:00,2.28333,2.284,2.28292,2.28376,231600000.0
2005-10-04 01:45:00,2.28377,2.28496,2.28355,2.28453,176000000.0
2005-10-04 01:50:00,2.28452,2.28474,2.28395,2.28403,199100001.0
2005-10-04 01:55:00,2.28455,2.28525,2.2837,2.28435,184699999.0
2005-10-04 02:00:00,2.28417,2.28464,2.28378,2.28433,133500000.0
2005-10-04 02:05:00,2.28465,2.28512,2.2838,2.28384,187500000.0
2005-10-04 02:10:00,2.28412,2.28479,2.28361,2.28419,247900000.0
2005-10-04 02:15:00,2.28445,2.28481,2.28357,2.28461,200200000.0
2005-10-04 02:20:00,2.28456,2.28544,2.28432,2.28514,168200000.0
2005-10-04 02:25:00,2.28533,2.28538,2.28434,2.28492,206300000.0
2005-10-04 02:30:00,2.28533,2.28541,2.28403,2.2847,196300000.0
2005-10-04 02:35:00,2.28468,2.28488,2.2836,2.284,163300000.0
2005-10-04 02:40:00,2.2843,2.28477,2.28359,2.28439,166000000.0
2005-10-04 02:45:00,2.28433,2.28499,2.28398,2.28437,175100000.0
2005-10-04 02:50:00,2.28464,2.28594,2.28411,2.28594,156800000.0
2005-10-04 02:55:00,2.28635,2.28635,2.28517,2.28576,158300000.0
2005-10-04 03:00:00,2.28548,2.28605,2.28495,2.28573,155000000.0
2005-10-04 03:05:00,2.28584,2.28612,2.28494,2.28591,166700000.0
2005-10-04 03:10:00,2.28587,2.28651,2.28552,2.28581,183199999.0
2005-10-04 03:15:00,2.2856,2.28666,2.2856,2.28619,157200000.0
2005-10-04 03:20:00,2.28607,2.28624,2.28515,2.2859,198700000.0
2005-10-04 03:25:00,2.28578,2.28622,2.2848,2.28574,189900000.0
2005-10-04 03:30:00,2.28578,2.28638,2.28541,2.28568,187700000.0
2005-10-04 03:35:00,2.286,2.28623,2.28517,2.28538,195000000.0
2005-10-04 03:40:00,2.28538,2.28628,2.2851,2.28538,168800000.0
2005-10-04 03:45:00,2.28496,2.28572,2.28478,2.28539,204200000.0
2005-10-04 03:50:00,2.28565,2.28591,2.28478,2.28511,196100000.0
2005-10-04 03:55:00,2.28486,2.28596,2.28471,2.2859,240900001.0
2005-10-04 04:00:00,2.28572,2.28608,2.28521,2.28533,183700000.0
2005-10-04 04:05:00,2.2854,2.28615,2.28525,2.28591,159100000.0
2005-10-04 04:10:00,2.28575,2.28617,2.28538,2.2858,168000000.0
2005-10-04 04:15:00,2.28627,2.28654,2.28566,2.2865,233100000.0
2005-10-04 04:20:00,2.28665,2.28676,2.2859,2.28671,169400000.0
2005-10-04 04:25:00,2.28681,2.28732,2.28619,2.28689,220100000.0
2005-10-04 04:30:00,2.28698,2.28705,2.28571,2.28656,200300000.0
2005-10-04 04:35:00,2.28677,2.28701,2.28592,2.2866,214800000.0
2005-10-04 04:40:00,2.28598,2.28714,2.28577,2.28687,182600000.0
2005-10-04 04:45:00,2.28676,2.2872,2.28622,2.2872,151700000.0
2005-10-04 04:50:00,2.2869,2.28729,2.28633,2.28665,198900000.0
2005-10-04 04:55:00,2.28653,2.28776,2.28653,2.28742,156400000.0
2005-10-04 05:00:00,2.28742,2.28742,2.28642,2.28712,156700000.0
2005-10-04 05:05:00,2.28712,2.28712,2.2855,2.28579,154300000.0
2005-10-04 05:10:00,2.28605,2.28614,2.28508,2.2855,171900000.0
2005-10-04 05:15:00,2.28533,2.28614,2.28509,2.28602,173000000.0
2005-10-04 05:20:00,2.28587,2.28642,2.28547,2.28555,238699998.0
2005-10-04 05:25:00,2.28607,2.28651,2.2854,2.28613,196500000.0
2005-10-04 05:30:00,2.28555,2.2868,2.28555,2.28602,186200000.0
2005-10-04 05:35:00,2.28632,2.28632,2.28495,2.2851,223400003.0
2005-10-04 05:40:00,2.28537,2.28607,2.28518,2.2854,177000000.0
2005-10-04 05:45:00,2.28516,2.28595,2.28507,2.28595,197000000.0
2005-10-04 05:50:00,2.28498,2.28601,2.28497,2.28549,212700000.0
2005-10-04 05:55:00,2.2854,2.28612,2.28508,2.28589,138400000.0
2005-10-04 06:00:00,2.28588,2.28617,2.28488,2.28592,206200000.0
2005-10-04 06:05:00,2.28607,2.28621,2.28536,2.28571,173700000.0
2005-10-04 06:10:00,2.28567,2.28602,2.28453,2.28503,177000000.0
2005-10-04 06:15:00,2.28512,2.28622,2.28491,2.28558,204300000.0
2005-10-04 06:20:00,2.286,2.28603,2.2846,2.28498,173900000.0
2005-10-04 06:25:00,2.28479,2.28572,2.28473,2.28522,155000000.0
2005-10-04 06:30:00,2.2855,2.2858,2.28498,2.28565,204300000.0
2005-10-04 06:35:00,2.28565,2.28566,2.28466,2.28566,224900000.0
2005-10-04 06:40:00,2.28568,2.28592,2.28503,2.28579,149700000.0
2005-10-04 06:45:00,2.28567,2.28587,2.28478,2.28551,176400000.0
2005-10-04 06:50:00,2.28559,2.28629,2.28493,2.28573,165599999.0
2005-10-04 06:55:00,2.2853,2.28598,2.28487,2.28548,291799999.0
2005-10-04 07:00:00,2.28605,2.28663,2.28502,2.28574,181299998.0
2005-10-04 07:05:00,2.28599,2.28607,2.28483,2.28549,167500000.0
2005-10-04 07:10:00,2.28535,2.28622,2.28514,2.2862,188000000.0
2005-10-04 07:15:00,2.2861,2.28639,2.28511,2.2858,198200000.0
2005-10-04 07:20:00,2.28536,2.28678,2.28523,2.28639,197900000.0
2005-10-04 07:25:00,2.28622,2.28714,2.28595,2.28634,174900000.0
2005-10-04 07:30:00,2.28635,2.2869,2.28585,2.28591,197200000.0
2005-10-04 07:35:00,2.28606,2.28648,2.28541,2.28584,212100001.0
2005-10-04 07:40:00,2.28557,2.28646,2.2852,2.28579,210100000.0
2005-10-04 07:45:00,2.28588,2.28601,2.28484,2.28524,165200000.0
2005-10-04 07:50:00,2.28585,2.28623,2.2849,2.28578,192400000.0
2005-10-04 07:55:00,2.28532,2.28561,2.28443,2.28511,220400000.0
2005-10-04 08:00:00,2.28508,2.28597,2.28464,2.28549,166700000.0
2005-10-04 08:05:00,2.28525,2.28565,2.28471,2.28546,189900000.0
2005-10-04 08:10:00,2.28535,2.28614,2.28494,2.28541,206200001.0
2005-10-04 08:15:00,2.28578,2.28628,2.28527,2.28565,212700001.0
2005-10-04 08:20:00,2.28575,2.28685,2.28516,2.28615,165100000.0
2005-10-04 08:25:00,2.28648,2.28686,2.28563,2.28654,210400000.0
2005-10-04 08:30:00,2.28604,2.28638,2.28506,2.28575,221599999.0
2005-10-04 08:35:00,2.28585,2.28666,2.28572,2.28636,186500000.0
2005-10-04 08:40:00,2.28649,2.2866,2.28541,2.28546,174400000.0
2005-10-04 08:45:00,2.2861,2.28617,2.28474,2.28503,197700000.0
2005-10-04 08:50:00,2.28468,2.28534,2.2844,2.28496,160100000.0
2005-10-04 08:55:00,2.28464,2.2861,2.28426,2.28544,185500001.0
2005-10-04 09:00:00,2.28559,2.28643,2.28496,2.28607,195900001.0
2005-10-04 09:05:00,2.28629,2.28697,2.28576,2.28615,159700000.0
2005-10-04 09:10:00,2.28631,2.28689,2.28599,2.28655,256800000.0
2005-10-04 09:15:00,2.28612,2.28668,2.28562,2.28612,193799999.0
2005-10-04 09:20:00,2.28616,2.28688,2.28594,2.28672,188500000.0
2005-10-04 09:25:00,2.28632,2.28647,2.28542,2.28634,174600000.0
2005-10-04 09:30:00,2.28595,2.28644,2.28456,2.28535,237100001.0
2005-10-04 09:35:00,2.28547,2.28578,2.28451,2.28521,208000000.0
2005-10-04 09:40:00,2.2851,2.28558,2.28439,2.28523,152600000.0
2005-10-04 09:45:00,2.28464,2.28533,2.2838,2.28509,165500000.0
2005-10-04 09:50:00,2.28507,2.28551,2.28381,2.28457,180299999.0
2005-10-04 09:55:00,2.28465,2.28513,2.28405,2.28488,173100000.0
2005-10-04 10:00:00,2.28458,2.28499,2.28373,2.28411,188600000.0
2005-10-04 10:05:00,2.28408,2.28497,2.28352,2.28411,216900000.0
2005-10-04 10:10:00,2.28414,2.28484,2.28348,2.28391,217000000.0
2005-10-04 10:15:00,2.28495,2.28497,2.28274,2.28336,171700000.0
2005-10-04 10:20:00,2.28372,2.28392,2.28211,2.28345,215300000.0
2005-10-04 10:25:00,2.28297,2.28348,2.28218,2.28289,177300000.0
2005-10-04 10:30:00,2.28256,2.28363,2.28139,2.28221,243400000.0
2005-10-04 10:35:00,2.28245,2.28339,2.282,2.28321,204800000.0
2005-10-04 10:40:00,2.28345,2.28368,2.28261,2.28296,196500000.0
2005-10-04 10:45:00,2.28283,2.28354,2.28236,2.28333,163000000.0
2005-10-04 10:50:00,2.28302,2.2835,2.28258,2.28326,181900000.0
2005-10-04 10:55:00,2.28325,2.2835,2.28238,2.28309,200100000.0
2005-10-04 11:00:00,2.28293,2.28437,2.28263,2.28331,169300000.0
2005-10-04 11:05:00,2.2835,2.28374,2.28238,2.28271,180000000.0
2005-10-04 11:10:00,2.28275,2.283,2.28201,2.2825,226600000.0
2005-10-04 11:15:00,2.28216,2.28286,2.28188,2.28208,174600000.0
2005-10-04 11:20:00,2.28197,2.28282,2.28158,2.28195,200200000.0
2005-10-04 11:25:00,2.28175,2.28234,2.28087,2.28161,170900000.0
2005-10-04 11:30:00,2.28168,2.28259,2.28068,2.28187,177800000.0
2005-10-04 11:35:00,2.28178,2.28247,2.28123,2.28247,215700000.0
2005-10-04 11:40:00,2.28262,2.28293,2.2817,2.28284,167600000.0
2005-10-04 11:45:00,2.28322,2.28361,2.28228,2.28324,125400000.0
2005-10-04 11:50:00,2.28324,2.28392,2.28281,2.28319,157000000.0
2005-10-04 11:55:00,2.28322,2.28413,2.28305,2.28413,210800000.0
2005-10-04 12:00:00,2.28397,2.28433,2.28168,2.28312,214200001.0
2005-10-04 12:05:00,2.28325,2.28407,2.28288,2.28358,221600000.0
2005-10-04 12:10:00,2.28382,2.284,2.28297,2.28353,232300001.0
2005-10-04 12:15:00,2.28271,2.28383,2.28271,2.28306,183800000.0
2005-10-04 12:20:00,2.28293,2.28409,2.28277,2.28371,158400000.0
2005-10-04 12:25:00,2.28348,2.28475,2.28267,2.28427,277299999.0
2005-10-04 12:30:00,2.28452,2.28452,2.28301,2.28358,162700000.0
2005-10-04 12:35:00,2.28392,2.28416,2.28268,2.28316,205800000.0
2005-10-04 12:40:00,2.28332,2.28406,2.28245,2.28354,200000000.0
2005-10-04 12:45:00,2.28373,2.28509,2.28311,2.28469,178900000.0
2005-10-04 12:50:00,2.28532,2.28532,2.28409,2.28428,178300000.0
2005-10-04 12:55:00,2.28475,2.28492,2.28323,2.28386,154600001.0
2005-10-04 13:00:00,2.28394,2.28437,2.2829,2.28394,203900000.0
2005-10-04 13:05:00,2.28365,2.28417,2.28333,2.28385,170800000.0
2005-10-04 13:10:00,2.28335,2.28408,2.28294,2.284,200700000.0
2005-10-04 13:15:00,2.28404,2.28451,2.28283,2.2843,149800000.0
2005-10-04 13:20:00,2.28379,2.28474,2.28348,2.28384,173900000.0
2005-10-04 13:25:00,2.28422,2.28492,2.28316,2.28464,168300000.0
2005-10-04 13:30:00,2.28478,2.28508,2.2841,2.2841,177700000.0
2005-10-04 13:35:00,2.28387,2.28499,2.28385,2.28462,196200000.0
2005-10-04 13:40:00,2.28459,2.28509,2.28364,2.28439,228600000.0
2005-10-04 13:45:00,2.28463,2.28509,2.28382,2.2849,168800000.0
2005-10-04 13:50:00,2.2843,2.28546,2.28428,2.28464,179300000.0
2005-10-04 13:55:00,2.28525,2.28527,2.2841,2.28426,178400000.0
2005-10-04 14:00:00,2.28447,2.2854,2.28424,2.28512,186100000.0
2005-10-04 14:05:00,2.28416,2.28551,2.28416,2.28509,163900000.0
2005-10-04 14:10:00,2.28445,2.28558,2.2841,2.28455,160900000.0
2005-10-04 14:15:00,2.28497,2.28574,2.28459,2.28468,224100000.0
2005-10-04 14:20:00,2.28505,2.28579,2.28451,2.28567,197200000.0
2005-10-04 14:25:00,2.2857,2.28617,2.28481,2.28597,178099999.0
2005-10-04 14:30:00,2.28642,2.28645,2.28507,2.28616,218400000.0
2005-10-04 14:35:00,2.28638,2.28664,2.28498,2.28498,184599999.0
2005-10-04 14:40:00,2.28543,2.28556,2.2842,2.28467,236100000.0
2005-10-04 14:45:00,2.28485,2.28581,2.28444,2.28581,175200000.0
2005-10-04 14:50:00,2.28569,2.28622,2.28513,2.28594,231199999.0
2005-10-04 14:55:00,2.28588,2.28644,2.28532,2.28589,212000000.0
2005-10-04 15:00:00,2.28578,2.28722,2.28578,2.28683,237100000.0
2005-10-04 15:05:00,2.28635,2.28745,2.28635,2.28703,184399999.0
2005-10-04 15:10:00,2.28698,2.28771,2.28652,2.28721,175100000.0
2005-10-04 15:15:00,2.28721,2.28861,2.28699,2.28804,186200000.0
2005-10-04 15:20:00,2.28802,2.28849,2.28708,2.28823,277699999.0
2005-10-04 15:25:00,2.28828,2.28987,2.2882,2.28945,193800000.0
2005-10-04 15:30:00,2.28937,2.28976,2.28847,2.28906,174600000.0
2005-10-04 15:35:00,2.2887,2.28924,2.2875,2.28847,225000000.0
2005-10-04 15:40:00,2.28809,2.2894,2.28721,2.2885,136900000.0
2005-10-04 15:45:00,2.28875,2.28952,2.28726,2.28907,203900000.0
2005-10-04 15:50:00,2.2893,2.28998,2.28767,2.28939,160300000.0
2005-10-04 15:55:00,2.28962,2.29037,2.2885,2.28991,206300000.0
2005-10-04 16:00:00,2.28962,2.29015,2.28908,2.2894,147400000.0
2005-10-04 16:05:00,2.28913,2.28988,2.28857,2.28919,161300000.0
2005-10-04 16:10:00,2.28898,2.28984,2.28861,2.28922,193600000.0
2005-10-04 16:15:00,2.28853,2.28964,2.28747,2.28926,186099999.0
2005-10-04 16:20:00,2.28933,2.29012,2.28882,2.28889,186200000.0
2005-10-04 16:25:00,2.28881,2.28986,2.28877,2.28936,167000000.0
2005-10-04 16:30:00,2.28974,2.2901,2.28869,2.28986,201800001.0
2005-10-04 16:35:00,2.28989,2.29042,2.28944,2.29021,218100001.0
2005-10-04 16:40:00,2.28975,2.29054,2.28954,2.29014,179900000.0
2005-10-04 16:45:00,2.28985,2.29072,2.28738,2.29013,186700000.0
2005-10-04 16:50:00,2.28976,2.29009,2.28896,2.28975,223500001.0
2005-10-04 16:55:00,2.28948,2.29004,2.28878,2.28989,174900000.0
2005-10-04 17:00:00,2.29016,2.29021,2.2891,2.28947,228400000.0
2005-10-04 17:05:00,2.28965,2.29,2.28872,2.2897,173700000.0
2005-10-04 17:10:00,2.28975,2.29,2.28798,2.28942,169700000.0
2005-10-04 17:15:00,2.28958,2.29009,2.28915,2.28999,162400000.0
2005-10-04 17:20:00,2.2899,2.29005,2.28874,2.28963,194400000.0
2005-10-04 17:25:00,2.28933,2.29015,2.28911,2.28953,192100000.0
2005-10-04 17:30:00,2.28927,2.2903,2.28872,2.28889,221299999.0
2005-10-04 17:35:00,2.28875,2.28957,2.28812,2.28924,176500000.0
2005-10-04 17:40:00,2.28863,2.29013,2.28863,2.28964,176900000.0
2005-10-04 17:45:00,2.2893,2.28953,2.28823,2.28914,179200000.0
2005-10-04 17:50:00,2.28967,2.2898,2.28849,2.2887,196700000.0
2005-10-04 17:55:00,2.28869,2.28889,2.28785,2.28861,166600000.0
2005-10-04 18:00:00,2.28872,2.28962,2.28791,2.2894,1491300002.0
2005-10-04 18:05:00,2.28871,2.28929,2.28788,2.28882,1695900000.0
2005-10-04 18:10:00,2.28867,2.28965,2.28795,2.28846,1114100000.0
2005-10-04 18:15:00,2.28858,2.29018,2.28741,2.28995,1320300001.0
2005-10-04 18:20:00,2.29037,2.29064,2.28899,2.28995,1300600001.0
2005-10-04 18:25:00,2.29004,2.29071,2.28878,2.29041,1335700002.0
2005-10-04 18:30:00,2.29033,2.29075,2.28843,2.28902,1269400000.0
2005-10-04 18:35:00,2.28852,2.28971,2.28817,2.2894,629900001.0
2005-10-04 18:40:00,2.28932,2.29,2.28877,2.28912,644900000.0
2005-10-04 18:45:00,2.28948,2.29051,2.28854,2.28999,277499999.0
2005-10-04 18:50:00,2.28914,2.29061,2.28905,2.28971,612500000.0
2005-10-04 18:55:00,2.28964,2.28982,2.28862,2.28935,738999998.0
2005-10-04 19:00:00,2.28941,2.28979,2.28863,2.28914,429500000.0
2005-10-04 19:05:00,2.28981,2.29027,2.28901,2.28916,778899999.0
2005-10-04 19:10:00,2.28983,2.29065,2.28813,2.29028,473400000.0
2005-10-04 19:15:00,2.28962,2.2914,2.28949,2.29102,455400000.0
2005-10-04 19:20:00,2.29113,2.29233,2.2899,2.29204,527100000.0
2005-10-04 19:25:00,2.29177,2.29215,2.28982,2.29174,579900000.0
2005-10-04 19:30:00,2.29159,2.29221,2.29076,2.291,606000001.0
2005-10-04 19:35:00,2.29113,2.29121,2.28899,2.28998,400000001.0
2005-10-04 19:40:00,2.29004,2.291,2.28963,2.29076,468600000.0
2005-10-04 19:45:00,2.29048,2.291,2.28962,2.29029,398099999.0
2005-10-04 19:50:00,2.29082,2.29173,2.28961,2.29102,337500001.0
2005-10-04 19:55:00,2.2913,2.29171,2.29034,2.29131,512600000.0
2005-10-04 20:00:00,2.29104,2.29126,2.29004,2.29026,278300000.0
2005-10-04 20:05:00,2.29097,2.29114,2.28967,2.29088,183600000.0
2005-10-04 20:10:00,2.29102,2.29102,2.28966,2.2902,534800000.0
2005-10-04 20:15:00,2.2904,2.29094,2.28954,2.29053,643200000.0
2005-10-04 20:20:00,2.29091,2.29091,2.28947,2.29067,571800000.0
2005-10-04 20:25:00,2.29027,2.29127,2.29002,2.29077,842600000.0
2005-10-04 20:30:00,2.29072,2.29159,2.28972,2.29051,1111300001.0
2005-10-04 20:35:00,2.29062,2.29128,2.29002,2.29063,608900001.0
2005-10-04 20:40:00,2.29105,2.29146,2.28998,2.29054,582600000.0
2005-10-04 20:45:00,2.29058,2.29131,2.29017,2.29088,523300000.0
2005-10-04 20:50:00,2.29068,2.29148,2.28909,2.2911,734800001.0
2005-10-04 20:55:00,2.291,2.2914,2.29042,2.29081,1029000001.0
2005-10-04 21:00:00,2.29104,2.29139,2.29022,2.29112,912599998.0
2005-10-04 21:05:00,2.29119,2.29141,2.28986,2.29053,254299999.0
2005-10-04 21:10:00,2.29093,2.29093,2.28958,2.29064,590100000.0
2005-10-04 21:15:00,2.29095,2.29127,2.29005,2.29037,570000000.0
2005-10-04 21:20:00,2.29054,2.29161,2.29003,2.29142,765700000.0
2005-10-04 21:25:00,2.29129,2.29173,2.29073,2.29115,302400000.0
2005-10-04 21:30:00,2.29062,2.29121,2.28996,2.2905,461100000.0
2005-10-04 21:35:00,2.29077,2.29124,2.29037,2.29044,252200000.0
2005-10-04 21:40:00,2.29045,2.29111,2.28996,2.29077,393900000.0
2005-10-04 21:45:00,2.29053,2.29126,2.29018,2.29083,413500000.0
2005-10-04 21:50:00,2.291,2.29104,2.28915,2.28972,306300000.0
2005-10-04 21:55:00,2.28958,2.29003,2.28883,2.2898,381900000.0
2005-10-04 22:00:00,2.28965,2.29013,2.28882,2.29,416800000.0
2005-10-04 22:05:00,2.28989,2.29037,2.28921,2.28987,195800000.0
2005-10-04 22:10:00,2.28997,2.29024,2.28882,2.28979,182100000.0
2005-10-04 22:15:00,2.28906,2.28994,2.28903,2.28903,389700000.0
2005-10-04 22:20:00,2.28923,2.29016,2.28904,2.29003,286799999.0
2005-10-04 22:25:00,2.28998,2.2903,2.28917,2.28998,296100000.0
2005-10-04 22:30:00,2.28969,2.29048,2.28904,2.29028,300800000.0
2005-10-04 22:35:00,2.28953,2.29012,2.28938,2.28995,213400000.0
2005-10-04 22:40:00,2.28917,2.28979,2.28838,2.28907,315500000.0
2005-10-04 22:45:00,2.28884,2.28983,2.2885,2.28981,324700000.0
2005-10-04 22:50:00,2.28915,2.28949,2.288,2.28866,272500000.0
2005-10-04 22:55:00,2.28867,2.28904,2.28789,2.28834,184700000.0
2005-10-04 23:00:00,2.28834,2.28913,2.28728,2.2888,178000000.0
2005-10-04 23:05:00,2.28861,2.28931,2.28834,2.28888,177000000.0
2005-10-04 23:10:00,2.28812,2.28929,2.28812,2.28847,173000001.0
2005-10-04 23:15:00,2.28851,2.28904,2.28784,2.28817,206800000.0
2005-10-04 23:20:00,2.28817,2.28837,2.28717,2.28802,173200000.0
2005-10-04 23:25:00,2.2881,2.28824,2.28717,2.28787,199800000.0
2005-10-04 23:30:00,2.28792,2.2887,2.28727,2.28839,211500000.0
2005-10-04 23:35:00,2.28842,2.28879,2.28778,2.28876,247200000.0
2005-10-04 23:40:00,2.28866,2.28902,2.28817,2.28884,232200000.0
2005-10-04 23:45:00,2.28867,2.28887,2.2878,2.28811,168300000.0
2005-10-04 23:50:00,2.28922,2.28922,2.28786,2.28806,195000001.0
2005-10-04 23:55:00,2.28783,2.28857,2.28726,2.28839,192500000.0
2005-10-05 00:00:00,2.28826,2.28886,2.28776,2.28851,204100000.0
2005-10-05 00:05:00,2.28832,2.28864,2.28742,2.2881,193600000.0
2005-10-05 00:10:00,2.28774,2.28853,2.28752,2.28759,176500000.0
2005-10-05 00:15:00,2.28776,2.28833,2.28746,2.28751,128300000.0
2005-10-05 00:20:00,2.28804,2.28818,2.28741,2.28772,198900000.0
2005-10-05 00:25:00,2.28758,2.28831,2.28747,2.28751,196100000.0
2005-10-05 00:30:00,2.28831,2.28854,2.28724,2.28762,163300000.0
2005-10-05 00:35:00,2.28773,2.2893,2.28752,2.28903,218000000.0
2005-10-05 00:40:00,2.28866,2.28891,2.28827,2.28862,184300000.0
2005-10-05 00:45:00,2.28839,2.28905,2.28804,2.28827,158000000.0
2005-10-05 00:50:00,2.28872,2.28883,2.28785,2.28794,211899999.0
2005-10-05 00:55:00,2.28784,2.28889,2.28784,2.28869,190600001.0
2005-10-05 01:00:00,2.28799,2.28904,2.2867,2.28856,158000000.0
2005-10-05 01:05:00,2.28882,2.28892,2.28782,2.28782,167500000.0
2005-10-05 01:10:00,2.28858,2.28893,2.28767,2.28873,155800000.0
2005-10-05 01:15:00,2.28845,2.2887,2.2876,2.28861,202800000.0
2005-10-05 01:20:00,2.28899,2.28908,2.28751,2.2886,197600000.0
2005-10-05 01:25:00,2.28783,2.28871,2.28763,2.28812,187000001.0
2005-10-05 01:30:00,2.28845,2.28888,2.28794,2.28857,199599999.0
2005-10-05 01:35:00,2.28838,2.28873,2.28778,2.28819,223100000.0
2005-10-05 01:40:00,2.28855,2.28888,2.28779,2.28862,196200000.0
2005-10-05 01:45:00,2.28889,2.28902,2.28772,2.28862,174200000.0
2005-10-05 01:50:00,2.28835,2.289,2.28798,2.28871,198100000.0
2005-10-05 01:55:00,2.28795,2.28928,2.28795,2.28884,179700000.0
2005-10-05 02:00:00,2.2888,2.28933,2.2884,2.28929,164900000.0
2005-10-05 02:05:00,2.28902,2.28938,2.28797,2.28834,213799999.0
2005-10-05 02:10:00,2.28892,2.28892,2.28781,2.28838,188100000.0
2005-10-05 02:15:00,2.2885,2.28885,2.28788,2.28821,167700000.0
2005-10-05 02:20:00,2.28846,2.28889,2.28775,2.28801,153100000.0
2005-10-05 02:25:00,2.28803,2.28895,2.288,2.2884,226100000.0
2005-10-05 02:30:00,2.28858,2.28897,2.28805,2.28826,168800000.0
2005-10-05 02:35:00,2.28815,2.28952,2.28815,2.28952,197600000.0
2005-10-05 02:40:00,2.2894,2.28944,2.28843,2.28876,190300000.0
2005-10-05 02:45:00,2.28858,2.28918,2.28812,2.28918,178800000.0
2005-10-05 02:50:00,2.28919,2.28928,2.28801,2.28878,160700000.0
2005-10-05 02:55:00,2.28845,2.28879,2.28713,2.28811,156100000.0
2005-10-05 03:00:00,2.28827,2.28882,2.28764,2.28875,145700000.0
2005-10-05 03:05:00,2.28846,2.2898,2.28825,2.2886,203599998.0
2005-10-05 03:10:00,2.28855,2.28945,2.2881,2.28922,201400000.0
2005-10-05 03:15:00,2.28856,2.28991,2.28843,2.28944,160600000.0
2005-10-05 03:20:00,2.28915,2.28992,2.28856,2.28866,179400000.0
2005-10-05 03:25:00,2.28866,2.28942,2.28847,2.28879,178100000.0
2005-10-05 03:30:00,2.28915,2.28925,2.28768,2.28785,179900000.0
2005-10-05 03:35:00,2.28819,2.28889,2.28774,2.28822,199500000.0
2005-10-05 03:40:00,2.28805,2.28862,2.28746,2.28781,216300000.0
2005-10-05 03:45:00,2.2876,2.28797,2.28682,2.28742,255900000.0
2005-10-05 03:50:00,2.28767,2.28767,2.28607,2.28736,177800000.0
2005-10-05 03:55:00,2.28728,2.2879,2.28695,2.28762,192300000.0
2005-10-05 04:00:00,2.28807,2.28826,2.287,2.28747,178700000.0
2005-10-05 04:05:00,2.28752,2.28804,2.28698,2.28767,172800000.0
2005-10-05 04:10:00,2.28792,2.28837,2.28711,2.28828,197400001.0
2005-10-05 04:15:00,2.28821,2.28842,2.28736,2.28811,165900000.0
2005-10-05 04:20:00,2.28751,2.28848,2.28725,2.288,215200000.0
2005-10-05 04:25:00,2.28815,2.28829,2.28748,2.28794,159200000.0
2005-10-05 04:30:00,2.28794,2.28882,2.28739,2.28833,171800000.0
2005-10-05 04:35:00,2.28802,2.28848,2.28749,2.28766,210499999.0
2005-10-05 04:40:00,2.28786,2.28853,2.28736,2.28798,183300000.0
2005-10-05 04:45:00,2.28768,2.28865,2.2876,2.28848,225300000.0
2005-10-05 04:50:00,2.28848,2.28859,2.28753,2.28772,198300000.0
2005-10-05 04:55:00,2.2879,2.28831,2.28731,2.28802,155200000.0
2005-10-05 05:00:00,2.2879,2.28852,2.28741,2.28774,209600000.0
2005-10-05 05:05:00,2.28801,2.28853,2.28748,2.28778,226600000.0
2005-10-05 05:10:00,2.28788,2.2897,2.28746,2.2893,171300000.0
2005-10-05 05:15:00,2.28949,2.28959,2.28841,2.28886,213399997.0
2005-10-05 05:20:00,2.28929,2.28954,2.28859,2.28935,185600000.0
2005-10-05 05:25:00,2.2893,2.28944,2.28852,2.28879,158500000.0
2005-10-05 05:30:00,2.28952,2.28952,2.28787,2.28812,185100000.0
2005-10-05 05:35:00,2.28838,2.28897,2.28766,2.28846,130400000.0
2005-10-05 05:40:00,2.28805,2.28832,2.28718,2.28723,211800000.0
2005-10-05 05:45:00,2.2875,2.28809,2.2868,2.28769,186800000.0
2005-10-05 05:50:00,2.28767,2.28865,2.28735,2.28837,178900000.0
2005-10-05 05:55:00,2.2887,2.2887,2.28745,2.28838,167900000.0
2005-10-05 06:00:00,2.28819,2.28843,2.28763,2.28783,190800000.0
2005-10-05 06:05:00,2.28757,2.2884,2.28721,2.28732,146900000.0
2005-10-05 06:10:00,2.28752,2.28792,2.28654,2.28665,197500000.0
2005-10-05 06:15:00,2.28717,2.28751,2.28644,2.28722,245000000.0
2005-10-05 06:20:00,2.28717,2.2874,2.28585,2.28646,184500000.0
2005-10-05 06:25:00,2.2859,2.28771,2.28563,2.28658,170500000.0
2005-10-05 06:30:00,2.28678,2.28684,2.2855,2.28642,203400000.0
2005-10-05 06:35:00,2.28615,2.28697,2.28579,2.28636,217800001.0
2005-10-05 06:40:00,2.2863,2.28693,2.28574,2.28634,232799999.0
2005-10-05 06:45:00,2.28615,2.28693,2.28595,2.28595,144600001.0
2005-10-05 06:50:00,2.28622,2.28691,2.28575,2.286,180600000.0
2005-10-05 06:55:00,2.28617,2.28661,2.2856,2.28597,180500000.0
2005-10-05 07:00:00,2.28571,2.28648,2.28558,2.28627,201100000.0
2005-10-05 07:05:00,2.28677,2.28711,2.2862,2.28711,167600000.0
2005-10-05 07:10:00,2.28752,2.28762,2.28625,2.28702,217800000.0
2005-10-05 07:15:00,2.28692,2.28732,2.28638,2.28707,199200000.0
2005-10-05 07:20:00,2.2869,2.28712,2.28587,2.28651,189800000.0
2005-10-05 07:25:00,2.28625,2.28739,2.28599,2.28708,164000000.0
2005-10-05 07:30:00,2.28755,2.28767,2.28654,2.28712,191000002.0
2005-10-05 07:35:00,2.28723,2.28764,2.28632,2.28701,167900000.0
2005-10-05 07:40:00,2.28692,2.28727,2.28618,2.28692,168800000.0
2005-10-05 07:45:00,2.28706,2.28749,2.28636,2.28641,195600000.0
2005-10-05 07:50:00,2.28599,2.2875,2.28596,2.28733,181500000.0
2005-10-05 07:55:00,2.2877,2.28794,2.28663,2.28704,235100001.0
2005-10-05 08:00:00,2.28748,2.28774,2.28672,2.28772,170000000.0
2005-10-05 08:05:00,2.28782,2.28827,2.28726,2.28788,199200000.0
2005-10-05 08:10:00,2.2877,2.28797,2.28724,2.28737,217100002.0
2005-10-05 08:15:00,2.288,2.28903,2.28763,2.2885,178200000.0
2005-10-05 08:20:00,2.2889,2.2894,2.28725,2.28725,207400000.0
2005-10-05 08:25:00,2.28753,2.28815,2.28647,2.28722,162700000.0
2005-10-05 08:30:00,2.28712,2.28764,2.2857,2.28733,246900000.0
2005-10-05 08:35:00,2.28712,2.28819,2.28691,2.28789,183900001.0
2005-10-05 08:40:00,2.28723,2.28808,2.28695,2.2879,206900000.0
2005-10-05 08:45:00,2.2879,2.28863,2.28751,2.28779,190900000.0
2005-10-05 08:50:00,2.28763,2.2885,2.28744,2.28785,183000000.0
2005-10-05 08:55:00,2.28787,2.2881,2.28716,2.2881,159900000.0
2005-10-05 09:00:00,2.28827,2.28856,2.28748,2.28844,182799999.0
2005-10-05 09:05:00,2.28882,2.28915,2.28763,2.28913,179700000.0
2005-10-05 09:10:00,2.28892,2.28912,2.28734,2.28809,176200000.0
2005-10-05 09:15:00,2.28759,2.28798,2.28662,2.28717,151900000.0
2005-10-05 09:20:00,2.28681,2.2876,2.28609,2.28754,181900000.0
2005-10-05 09:25:00,2.2874,2.28815,2.28681,2.28797,176000000.0
2005-10-05 09:30:00,2.28804,2.28837,2.28737,2.2879,205700000.0
2005-10-05 09:35:00,2.28825,2.28901,2.28723,2.28896,232200000.0
2005-10-05 09:40:00,2.2895,2.2895,2.28764,2.28787,171300000.0
2005-10-05 09:45:00,2.28773,2.28838,2.2871,2.28836,202400000.0
2005-10-05 09:50:00,2.28811,2.28862,2.28721,2.28776,178100000.0
2005-10-05 09:55:00,2.28795,2.28887,2.28721,2.28879,141800000.0
2005-10-05 10:00:00,2.28848,2.28884,2.28753,2.28753,183400000.0
2005-10-05 10:05:00,2.28827,2.2891,2.28751,2.28902,243200000.0
2005-10-05 10:10:00,2.28872,2.28939,2.2883,2.28923,191800000.0
2005-10-05 10:15:00,2.28965,2.28966,2.2883,2.28875,201200000.0
2005-10-05 10:20:00,2.28902,2.28923,2.2882,2.28883,159400000.0
2005-10-05 10:25:00,2.28917,2.28994,2.28861,2.28894,225300000.0
2005-10-05 10:30:00,2.28885,2.28975,2.28874,2.28918,180600000.0
2005-10-05 10:35:00,2.28949,2.28949,2.28846,2.28901,208800000.0
2005-10-05 10:40:00,2.28875,2.28952,2.28824,2.28908,205000000.0
2005-10-05 10:45:00,2.28917,2.2899,2.28888,2.28968,184800000.0
2005-10-05 10:50:00,2.29,2.29002,2.28868,2.28868,156200000.0
2005-10-05 10:55:00,2.28925,2.28954,2.28838,2.28935,215900000.0
2005-10-05 11:00:00,2.28907,2.28965,2.28804,2.28818,200100000.0
2005-10-05 11:05:00,2.28862,2.28912,2.28791,2.28863,161900000.0
2005-10-05 11:10:00,2.28842,2.28906,2.2877,2.2877,193300000.0
2005-10-05 11:15:00,2.28814,2.28837,2.28722,2.28731,203400000.0
2005-10-05 11:20:00,2.28752,2.28777,2.28672,2.28708,209400000.0
2005-10-05 11:25:00,2.28764,2.2883,2.287,2.28735,228000001.0
2005-10-05 11:30:00,2.28756,2.28768,2.28642,2.28654,192200000.0
2005-10-05 11:35:00,2.28668,2.28714,2.28611,2.28676,200900000.0
2005-10-05 11:40:00,2.28708,2.28751,2.28603,2.28695,180700000.0
2005-10-05 11:45:00,2.2866,2.28735,2.28628,2.28661,233899999.0
2005-10-05 11:50:00,2.28636,2.28721,2.2861,2.2868,176500000.0
2005-10-05 11:55:00,2.28666,2.28786,2.28645,2.2878,169500000.0
2005-10-05 12:00:00,2.2876,2.28803,2.2869,2.28755,196600001.0
2005-10-05 12:05:00,2.2874,2.28807,2.28701,2.28752,227200000.0
2005-10-05 12:10:00,2.28832,2.28832,2.28706,2.28776,184800000.0
2005-10-05 12:15:00,2.2881,2.28847,2.28695,2.28745,214000000.0
2005-10-05 12:20:00,2.28743,2.28815,2.28715,2.28792,168000000.0
2005-10-05 12:25:00,2.28769,2.28838,2.28721,2.28786,184100000.0
2005-10-05 12:30:00,2.2882,2.2892,2.28783,2.2892,147400000.0
2005-10-05 12:35:00,2.28865,2.28899,2.28711,2.28881,186700000.0
2005-10-05 12:40:00,2.28811,2.28882,2.28692,2.2872,248199999.0
2005-10-05 12:45:00,2.2873,2.28802,2.2868,2.28711,198799999.0
2005-10-05 12:50:00,2.28728,2.28813,2.28676,2.28762,217700000.0
2005-10-05 12:55:00,2.28768,2.28777,2.2868,2.28727,194900000.0
2005-10-05 13:00:00,2.2873,2.2879,2.28572,2.28572,183500000.0
2005-10-05 13:05:00,2.28548,2.28657,2.28498,2.28532,146800000.0
2005-10-05 13:10:00,2.28548,2.28617,2.28497,2.28562,203499999.0
2005-10-05 13:15:00,2.28578,2.28631,2.2852,2.28544,210199999.0
2005-10-05 13:20:00,2.28576,2.28634,2.28532,2.28571,164900000.0
2005-10-05 13:25:00,2.28611,2.28646,2.28456,2.28622,179700000.0
2005-10-05 13:30:00,2.28657,2.28665,2.28554,2.28614,182100000.0
2005-10-05 13:35:00,2.28651,2.28675,2.28562,2.2862,183100000.0
2005-10-05 13:40:00,2.28642,2.28681,2.28428,2.28646,185100000.0
2005-10-05 13:45:00,2.28677,2.28708,2.28599,2.28664,180900000.0
2005-10-05 13:50:00,2.28689,2.28726,2.28583,2.28611,197200000.0
2005-10-05 13:55:00,2.28669,2.28678,2.28583,2.28621,182999999.0
2005-10-05 14:00:00,2.28657,2.28719,2.28593,2.28682,132600000.0
2005-10-05 14:05:00,2.28659,2.2877,2.28609,2.28763,185500001.0
2005-10-05 14:10:00,2.28707,2.28747,2.28604,2.28697,175100000.0
2005-10-05 14:15:00,2.28697,2.28709,2.28462,2.28667,160000000.0
2005-10-05 14:20:00,2.2868,2.28777,2.28644,2.28705,171300000.0
2005-10-05 14:25:00,2.28702,2.28782,2.28666,2.28743,248799999.0
2005-10-05 14:30:00,2.28745,2.28757,2.28671,2.28732,204900000.0
2005-10-05 14:35:00,2.28723,2.28764,2.2868,2.28701,183000000.0
2005-10-05 14:40:00,2.28713,2.28783,2.28682,2.28726,223700000.0
2005-10-05 14:45:00,2.28736,2.28745,2.28577,2.28644,197600000.0
2005-10-05 14:50:00,2.28603,2.28702,2.28522,2.28577,198600000.0
2005-10-05 14:55:00,2.28568,2.28633,2.28518,2.28571,180000000.0
2005-10-05 15:00:00,2.28615,2.28629,2.28462,2.28523,207999999.0
2005-10-05 15:05:00,2.28532,2.28537,2.28426,2.28471,202300000.0
2005-10-05 15:10:00,2.28499,2.28556,2.28447,2.28482,169800000.0
2005-10-05 15:15:00,2.28515,2.28541,2.28408,2.28501,168800000.0
2005-10-05 15:20:00,2.28481,2.28498,2.28347,2.28391,138300000.0
2005-10-05 15:25:00,2.2839,2.2846,2.28332,2.28429,190100000.0
2005-10-05 15:30:00,2.2844,2.28474,2.28352,2.28411,208000001.0
2005-10-05 15:35:00,2.28408,2.28477,2.28351,2.28426,257399999.0
2005-10-05 15:40:00,2.28509,2.28509,2.28396,2.28476,176300000.0
2005-10-05 15:45:00,2.28496,2.28525,2.28436,2.28506,189700000.0
2005-10-05 15:50:00,2.28483,2.28511,2.28367,2.28384,180300000.0
2005-10-05 15:55:00,2.2837,2.28411,2.28282,2.28336,181800000.0
2005-10-05 16:00:00,2.28362,2.28374,2.28176,2.2824,160700000.0
2005-10-05 16:05:00,2.28271,2.28279,2.282,2.28226,158000000.0
2005-10-05 16:10:00,2.28277,2.28337,2.28156,2.28305,159600000.0
2005-10-05 16:15:00,2.28309,2.28318,2.28229,2.28281,195300000.0
2005-10-05 16:20:00,2.28265,2.28351,2.28175,2.28231,145200000.0
2005-10-05 16:25:00,2.28231,2.2826,2.28126,2.28231,186800001.0
2005-10-05 16:30:00,2.28181,2.28247,2.2812,2.28169,211000000.0
2005-10-05 16:35:00,2.28202,2.28246,2.28062,2.28246,185900001.0
2005-10-05 16:40:00,2.28245,2.28325,2.28168,2.28297,197600000.0
2005-10-05 16:45:00,2.2829,2.28335,2.28188,2.28222,225600000.0
2005-10-05 16:50:00,2.28274,2.2828,2.28155,2.28193,189400000.0
2005-10-05 16:55:00,2.2818,2.28293,2.28147,2.28174,174700000.0
2005-10-05 17:00:00,2.28185,2.28221,2.28094,2.28157,261500000.0
2005-10-05 17:05:00,2.28125,2.28204,2.28086,2.28114,193500000.0
2005-10-05 17:10:00,2.28063,2.2817,2.27996,2.28137,154800000.0
2005-10-05 17:15:00,2.2811,2.28165,2.28045,2.28096,168000000.0
2005-10-05 17:20:00,2.2812,2.28187,2.28031,2.28115,200500000.0
2005-10-05 17:25:00,2.28137,2.28172,2.28005,2.28051,188100001.0
2005-10-05 17:30:00,2.28006,2.28122,2.28006,2.28079,206000000.0
2005-10-05 17:35:00,2.28053,2.28097,2.27909,2.27959,225800000.0
2005-10-05 17:40:00,2.27952,2.28061,2.27895,2.28054,235100001.0
2005-10-05 17:45:00,2.28008,2.28089,2.27986,2.28025,189100000.0
2005-10-05 17:50:00,2.28032,2.2805,2.27885,2.28013,252000000.0
2005-10-05 17:55:00,2.27942,2.28083,2.2794,2.28049,180000000.0
2005-10-05 18:00:00,2.28024,2.28137,2.27982,2.28094,1423300001.0
2005-10-05 18:05:00,2.28107,2.28214,2.28049,2.28202,1693999999.0
2005-10-05 18:10:00,2.2822,2.28261,2.28102,2.28148,1118900001.0
2005-10-05 18:15:00,2.28154,2.28304,2.28096,2.28225,1325200000.0
2005-10-05 18:20:00,2.28285,2.2838,2.28206,2.28337,1213199999.0
2005-10-05 18:25:00,2.28291,2.28369,2.28195,2.28311,1522799999.0
2005-10-05 18:30:00,2.2831,2.28437,2.28249,2.28359,1268299998.0
2005-10-05 18:35:00,2.28331,2.28385,2.28241,2.28356,619199999.0
2005-10-05 18:40:00,2.28362,2.28376,2.2824,2.28323,726900002.0
2005-10-05 18:45:00,2.28335,2.28386,2.28233,2.28386,280400000.0
2005-10-05 18:50:00,2.28357,2.28365,2.28243,2.2825,666900000.0
2005-10-05 18:55:00,2.2824,2.28336,2.2818,2.2825,770799998.0
2005-10-05 19:00:00,2.28269,2.28358,2.28236,2.28327,435000001.0
2005-10-05 19:05:00,2.28323,2.28358,2.28208,2.28283,826699999.0
2005-10-05 19:10:00,2.28281,2.2833,2.2819,2.28283,457000001.0
2005-10-05 19:15:00,2.28246,2.28345,2.28212,2.28281,402900000.0
2005-10-05 19:20:00,2.28298,2.28345,2.28234,2.28295,514500000.0
2005-10-05 19:25:00,2.28329,2.28394,2.28282,2.28344,526300000.0
2005-10-05 19:30:00,2.28395,2.28446,2.28283,2.28339,592200000.0
2005-10-05 19:35:00,2.2834,2.28415,2.28256,2.28371,421199999.0
2005-10-05 19:40:00,2.28419,2.28471,2.28315,2.2845,417900000.0
2005-10-05 19:45:00,2.28437,2.28488,2.28332,2.2842,400200000.0
2005-10-05 19:50:00,2.28439,2.28446,2.28301,2.28315,309800001.0
2005-10-05 19:55:00,2.28355,2.28371,2.28281,2.28339,493600000.0
2005-10-05 20:00:00,2.28366,2.28375,2.28254,2.283,252300000.0
2005-10-05 20:05:00,2.28307,2.28319,2.28207,2.28259,279200000.0
2005-10-05 20:10:00,2.28287,2.28288,2.28169,2.28193,433800000.0
2005-10-05 20:15:00,2.28206,2.28262,2.28147,2.2822,692600000.0
2005-10-05 20:20:00,2.28221,2.28247,2.28139,2.28139,614600000.0
2005-10-05 20:25:00,2.28182,2.28245,2.28134,2.28206,829099999.0
2005-10-05 20:30:00,2.28207,2.2829,2.28148,2.28257,1041700001.0
2005-10-05 20:35:00,2.28199,2.28272,2.28135,2.2821,482700000.0
2005-10-05 20:40:00,2.2823,2.28268,2.2816,2.28206,695999999.0
2005-10-05 20:45:00,2.28229,2.28242,2.28127,2.282,694800001.0
2005-10-05 20:50:00,2.28181,2.28247,2.28123,2.28208,825200000.0
2005-10-05 20:55:00,2.28216,2.28246,2.28112,2.28238,1029800002.0
2005-10-05 21:00:00,2.28212,2.2826,2.28144,2.28183,852599998.0
2005-10-05 21:05:00,2.28169,2.28209,2.28118,2.28155,259700000.0
2005-10-05 21:10:00,2.28191,2.2823,2.28093,2.28152,482800000.0
2005-10-05 21:15:00,2.28144,2.28227,2.28094,2.28167,575499999.0
2005-10-05 21:20:00,2.28166,2.28197,2.28071,2.28124,774899998.0
2005-10-05 21:25:00,2.28136,2.28184,2.28046,2.2814,318600001.0
2005-10-05 21:30:00,2.2809,2.28125,2.27943,2.2803,448700000.0
2005-10-05 21:35:00,2.2808,2.28085,2.27993,2.28009,230900001.0
2005-10-05 21:40:00,2.28047,2.28094,2.27973,2.2803,378000000.0
2005-10-05 21:45:00,2.28076,2.28084,2.27897,2.27965,441100000.0
2005-10-05 21:50:00,2.28039,2.28046,2.27861,2.27948,281499998.0
2005-10-05 21:55:00,2.27987,2.28028,2.27923,2.27992,377700000.0
2005-10-05 22:00:00,2.28024,2.28044,2.27896,2.27991,317500000.0
2005-10-05 22:05:00,2.27987,2.27996,2.2789,2.2793,240700000.0
2005-10-05 22:10:00,2.27997,2.28049,2.27865,2.27902,175800000.0
2005-10-05 22:15:00,2.27879,2.27973,2.27811,2.27878,374000000.0
2005-10-05 22:20:00,2.27873,2.27919,2.27799,2.27871,288800000.0
2005-10-05 22:25:00,2.27895,2.27926,2.27803,2.27868,282300000.0
2005-10-05 22:30:00,2.27846,2.27886,2.27729,2.27762,334899999.0
2005-10-05 22:35:00,2.27775,2.2785,2.27739,2.27783,186600000.0
2005-10-05 22:40:00,2.27786,2.27833,2.27694,2.27813,376400000.0
2005-10-05 22:45:00,2.27822,2.27858,2.27712,2.27811,344299999.0
2005-10-05 22:50:00,2.27766,2.27822,2.27711,2.27761,265600000.0
2005-10-05 22:55:00,2.27742,2.27818,2.27728,2.27765,163900000.0
2005-10-05 23:00:00,2.27774,2.27825,2.27718,2.27798,235000000.0
2005-10-05 23:05:00,2.27787,2.27827,2.27739,2.27768,204500000.0
2005-10-05 23:10:00,2.27727,2.27803,2.27687,2.27733,171500000.0
2005-10-05 23:15:00,2.27697,2.27815,2.27666,2.27739,224500000.0
2005-10-05 23:20:00,2.27712,2.2776,2.27624,2.2769,201500000.0
2005-10-05 23:25:00,2.27682,2.27775,2.27618,2.27715,219700000.0
2005-10-05 23:30:00,2.27757,2.27788,2.27642,2.27724,246200001.0
2005-10-05 23:35:00,2.27763,2.27793,2.27631,2.27664,179900000.0
2005-10-05 23:40:00,2.27708,2.27759,2.27623,2.27679,207400000.0
2005-10-05 23:45:00,2.27727,2.27838,2.27698,2.27765,177700000.0
2005-10-05 23:50:00,2.27763,2.27852,2.27743,2.27784,170900000.0
2005-10-05 23:55:00,2.27795,2.2791,2.27681,2.27813,152600001.0
2005-10-06 00:00:00,2.27762,2.27882,2.27743,2.27841,195200000.0
2005-10-06 00:05:00,2.27808,2.27957,2.27788,2.27826,133400000.0
2005-10-06 00:10:00,2.2778,2.27926,2.27698,2.27903,232700000.0
2005-10-06 00:15:00,2.27932,2.27971,2.27811,2.27921,175400000.0
2005-10-06 00:20:00,2.279,2.27982,2.27884,2.27942,195000000.0
2005-10-06 00:25:00,2.27947,2.27987,2.27887,2.27967,213200000.0
2005-10-06 00:30:00,2.28027,2.28085,2.27933,2.27997,186500000.0
2005-10-06 00:35:00,2.28008,2.28086,2.27958,2.28041,196600000.0
2005-10-06 00:40:00,2.28037,2.28058,2.27952,2.27979,157500000.0
2005-10-06 00:45:00,2.2799,2.28054,2.27821,2.27891,180200000.0
2005-10-06 00:50:00,2.2792,2.27931,2.27784,2.27843,226100000.0
2005-10-06 00:55:00,2.27857,2.27988,2.27843,2.2789,134700000.0
2005-10-06 01:00:00,2.27898,2.27937,2.27837,2.27909,209600000.0
2005-10-06 01:05:00,2.27945,2.27959,2.27835,2.2785,177000000.0
2005-10-06 01:10:00,2.27885,2.27898,2.27805,2.27864,218300000.0
2005-10-06 01:15:00,2.2787,2.27924,2.2778,2.27809,150900000.0
2005-10-06 01:20:00,2.27822,2.2789,2.27772,2.27772,199000000.0
2005-10-06 01:25:00,2.27864,2.27866,2.2773,2.27746,211699999.0
2005-10-06 01:30:00,2.27775,2.2789,2.27733,2.27766,203500000.0
2005-10-06 01:35:00,2.27775,2.27802,2.27694,2.27776,208000000.0
2005-10-06 01:40:00,2.27748,2.2781,2.27641,2.27746,194600001.0
2005-10-06 01:45:00,2.27758,2.27802,2.27669,2.27752,182000000.0
2005-10-06 01:50:00,2.278,2.27817,2.27657,2.27748,168300000.0
2005-10-06 01:55:00,2.27774,2.27792,2.27639,2.27712,212400000.0
2005-10-06 02:00:00,2.2773,2.2773,2.27563,2.2767,146500000.0
2005-10-06 02:05:00,2.27723,2.27755,2.27541,2.27703,192600000.0
2005-10-06 02:10:00,2.2772,2.27774,2.27578,2.27684,177900000.0
2005-10-06 02:15:00,2.27655,2.27665,2.27359,2.27406,223400000.0
2005-10-06 02:20:00,2.27467,2.27527,2.27376,2.27496,157200000.0
2005-10-06 02:25:00,2.27547,2.27702,2.27488,2.2763,227100000.0
2005-10-06 02:30:00,2.27639,2.27697,2.27541,2.27618,170800000.0
2005-10-06 02:35:00,2.27607,2.27633,2.27431,2.27511,188600000.0
2005-10-06 02:40:00,2.27488,2.276,2.27449,2.27533,151300000.0
2005-10-06 02:45:00,2.27532,2.27547,2.27435,2.27522,242899999.0
2005-10-06 02:50:00,2.27538,2.27548,2.27387,2.27475,132700000.0
2005-10-06 02:55:00,2.27492,2.27501,2.27329,2.27344,157100000.0
2005-10-06 03:00:00,2.27372,2.27493,2.27247,2.27491,158800000.0
2005-10-06 03:05:00,2.27473,2.27497,2.27373,2.27457,125900000.0
2005-10-06 03:10:00,2.27433,2.27497,2.27386,2.27462,227600000.0
2005-10-06 03:15:00,2.2749,2.27522,2.27424,2.27484,180600000.0
2005-10-06 03:20:00,2.2747,2.27523,2.27349,2.27416,195900000.0
2005-10-06 03:25:00,2.274,2.27484,2.27343,2.27462,165800000.0
2005-10-06 03:30:00,2.27459,2.27481,2.27379,2.2744,191000000.0
2005-10-06 03:35:00,2.27412,2.2747,2.27375,2.27427,159200000.0
2005-10-06 03:40:00,2.27435,2.27485,2.27382,2.27476,171100000.0
2005-10-06 03:45:00,2.27495,2.27533,2.27417,2.27523,189900000.0
2005-10-06 03:50:00,2.27483,2.27569,2.27413,2.27438,147100000.0
2005-10-06 03:55:00,2.27447,2.27479,2.27384,2.27452,190100000.0
2005-10-06 04:00:00,2.27427,2.27552,2.27417,2.27528,157100000.0
2005-10-06 04:05:00,2.27555,2.27567,2.27462,2.27497,213000000.0
2005-10-06 04:10:00,2.275,2.27518,2.27376,2.27379,204600000.0
2005-10-06 04:15:00,2.27406,2.27503,2.27389,2.27475,131400000.0
2005-10-06 04:20:00,2.27475,2.275,2.27397,2.27419,191800000.0
2005-10-06 04:25:00,2.27411,2.27476,2.27308,2.27329,157900000.0
2005-10-06 04:30:00,2.27362,2.2742,2.27265,2.27384,253000000.0
2005-10-06 04:35:00,2.27328,2.27389,2.27288,2.27348,241799999.0
2005-10-06 04:40:00,2.27324,2.27435,2.27309,2.27369,207299998.0
2005-10-06 04:45:00,2.27389,2.27407,2.27314,2.27349,145400000.0
2005-10-06 04:50:00,2.2735,2.27378,2.27304,2.27361,192600000.0
2005-10-06 04:55:00,2.274,2.27409,2.27313,2.27337,245700000.0
2005-10-06 05:00:00,2.27368,2.27432,2.27328,2.27363,174500000.0
2005-10-06 05:05:00,2.2737,2.27425,2.27315,2.2734,218700000.0
2005-10-06 05:10:00,2.27282,2.27414,2.2727,2.27414,175500000.0
2005-10-06 05:15:00,2.2737,2.27489,2.27368,2.27471,189200000.0
2005-10-06 05:20:00,2.27483,2.27503,2.27408,2.27486,225500000.0
2005-10-06 05:25:00,2.27437,2.2749,2.2739,2.2743,173000000.0
2005-10-06 05:30:00,2.27399,2.27484,2.27369,2.27397,190800000.0
2005-10-06 05:35:00,2.2742,2.27508,2.27378,2.27506,229100000.0
2005-10-06 05:40:00,2.2748,2.27653,2.27446,2.27579,217900000.0
2005-10-06 05:45:00,2.2756,2.27582,2.27458,2.27484,211899999.0
2005-10-06 05:50:00,2.27477,2.27556,2.27434,2.27497,167600000.0
2005-10-06 05:55:00,2.27507,2.27512,2.27356,2.27441,121600000.0
2005-10-06 06:00:00,2.2745,2.27466,2.27311,2.2734,138600000.0
2005-10-06 06:05:00,2.27292,2.27381,2.27202,2.27279,173800000.0
2005-10-06 06:10:00,2.27244,2.27342,2.27244,2.27323,243500000.0
2005-10-06 06:15:00,2.27287,2.27459,2.27278,2.27384,231600000.0
2005-10-06 06:20:00,2.27381,2.27502,2.27367,2.27423,185400000.0
2005-10-06 06:25:00,2.27437,2.27458,2.27364,2.2737,169400000.0
2005-10-06 06:30:00,2.27442,2.27442,2.27302,2.2733,200800000.0
2005-10-06 06:35:00,2.27347,2.27347,2.2717,2.27273,222700000.0
2005-10-06 06:40:00,2.27334,2.27353,2.27257,2.27299,153800000.0
2005-10-06 06:45:00,2.27327,2.274,2.27222,2.2734,171099999.0
2005-10-06 06:50:00,2.2734,2.27509,2.27304,2.27456,208900000.0
2005-10-06 06:55:00,2.27487,2.27556,2.2745,2.27509,213599999.0
2005-10-06 07:00:00,2.27456,2.27551,2.27405,2.2743,182000000.0
2005-10-06 07:05:00,2.27457,2.27503,2.27343,2.27503,169100000.0
2005-10-06 07:10:00,2.27435,2.27556,2.27411,2.27542,188100000.0
2005-10-06 07:15:00,2.2758,2.2758,2.27451,2.27525,197800000.0
2005-10-06 07:20:00,2.27562,2.27562,2.27385,2.27406,194800000.0
2005-10-06 07:25:00,2.27447,2.27478,2.2738,2.27411,197599999.0
2005-10-06 07:30:00,2.274,2.27551,2.27393,2.27529,146200000.0
2005-10-06 07:35:00,2.27503,2.27535,2.27383,2.27453,171200000.0
2005-10-06 07:40:00,2.27516,2.27537,2.27428,2.27502,194000001.0
2005-10-06 07:45:00,2.27503,2.27552,2.27424,2.27446,166400001.0
2005-10-06 07:50:00,2.27443,2.27512,2.27391,2.27461,179500000.0
2005-10-06 07:55:00,2.27443,2.27536,2.27417,2.27519,156600000.0
2005-10-06 08:00:00,2.27502,2.27625,2.2747,2.27512,167000000.0
2005-10-06 08:05:00,2.27531,2.27563,2.27387,2.27458,188600000.0
2005-10-06 08:10:00,2.27433,2.27495,2.27348,2.27411,182900000.0
2005-10-06 08:15:00,2.27383,2.27432,2.27304,2.27314,150600000.0
2005-10-06 08:20:00,2.27315,2.27381,2.27258,2.2733,178599999.0
2005-10-06 08:25:00,2.27307,2.27388,2.27268,2.27377,200800000.0
2005-10-06 08:30:00,2.27388,2.27461,2.27335,2.2738,197800000.0
2005-10-06 08:35:00,2.27372,2.2744,2.27324,2.27434,211800000.0
2005-10-06 08:40:00,2.27438,2.27542,2.274,2.27406,145800000.0
2005-10-06 08:45:00,2.2745,2.27504,2.27393,2.27486,154000000.0
2005-10-06 08:50:00,2.2744,2.27463,2.27342,2.27342,168300000.0
2005-10-06 08:55:00,2.27359,2.27397,2.27223,2.2724,200999999.0
2005-10-06 09:00:00,2.27315,2.27355,2.27241,2.27309,178500000.0
2005-10-06 09:05:00,2.27292,2.27364,2.27238,2.27288,194500000.0
2005-10-06 09:10:00,2.2725,2.27325,2.27235,2.27306,212500000.0
2005-10-06 09:15:00,2.27302,2.27319,2.27172,2.27248,190300000.0
2005-10-06 09:20:00,2.27284,2.27294,2.27171,2.2721,189700000.0
2005-10-06 09:25:00,2.27222,2.27237,2.27123,2.27186,211299999.0
2005-10-06 09:30:00,2.27129,2.27251,2.2708,2.27173,218100000.0
2005-10-06 09:35:00,2.27163,2.27183,2.271,2.27157,231900000.0
2005-10-06 09:40:00,2.27165,2.27217,2.27105,2.27186,167900000.0
2005-10-06 09:45:00,2.27182,2.27206,2.27098,2.27146,228100001.0
2005-10-06 09:50:00,2.27173,2.27222,2.27096,2.27199,215400000.0
2005-10-06 09:55:00,2.27233,2.27244,2.27091,2.27113,197300000.0
2005-10-06 10:00:00,2.27075,2.27161,2.27065,2.27129,257099999.0
2005-10-06 10:05:00,2.27205,2.27307,2.27123,2.27259,171800000.0
2005-10-06 10:10:00,2.27293,2.27309,2.27118,2.2715,160000000.0
2005-10-06 10:15:00,2.2715,2.27165,2.27016,2.27033,194500000.0
2005-10-06 10:20:00,2.27051,2.27135,2.27028,2.2708,218000000.0
2005-10-06 10:25:00,2.27051,2.2711,2.26952,2.27048,220700000.0
2005-10-06 10:30:00,2.2694,2.26947,2.26712,2.26762,173000000.0
2005-10-06 10:35:00,2.2674,2.26765,2.26623,2.26704,177900000.0
2005-10-06 10:40:00,2.2671,2.26753,2.26612,2.26622,207599998.0
2005-10-06 10:45:00,2.2663,2.2664,2.26525,2.2659,159400000.0
2005-10-06 10:50:00,2.26633,2.26733,2.26602,2.26661,144800000.0
2005-10-06 10:55:00,2.26717,2.26771,2.26637,2.26771,281800000.0
2005-10-06 11:00:00,2.26805,2.26827,2.26684,2.26774,135000000.0
2005-10-06 11:05:00,2.26775,2.26797,2.26655,2.26718,212400000.0
2005-10-06 11:10:00,2.26709,2.26728,2.26616,2.26655,246599999.0
2005-10-06 11:15:00,2.26677,2.26777,2.2662,2.26756,176400000.0
2005-10-06 11:20:00,2.26745,2.26863,2.26717,2.2685,157700000.0
2005-10-06 11:25:00,2.26784,2.26852,2.26722,2.26766,195600000.0
2005-10-06 11:30:00,2.26754,2.26811,2.26697,2.26772,189400001.0
2005-10-06 11:35:00,2.26787,2.26798,2.26656,2.26775,175900000.0
2005-10-06 11:40:00,2.2678,2.26878,2.26725,2.26866,207700000.0
2005-10-06 11:45:00,2.26833,2.2688,2.26761,2.26819,162400000.0
2005-10-06 11:50:00,2.26787,2.2683,2.26729,2.26775,176300000.0
2005-10-06 11:55:00,2.26786,2.26874,2.26749,2.26817,168800000.0
2005-10-06 12:00:00,2.2682,2.26883,2.26793,2.26816,153300000.0
2005-10-06 12:05:00,2.26867,2.26904,2.26802,2.26892,139000000.0
2005-10-06 12:10:00,2.2692,2.26975,2.26876,2.2694,165300000.0
2005-10-06 12:15:00,2.26959,2.27069,2.26957,2.27021,202300000.0
2005-10-06 12:20:00,2.26993,2.27011,2.26884,2.26944,178000000.0
2005-10-06 12:25:00,2.26976,2.26984,2.26871,2.2691,187800000.0
2005-10-06 12:30:00,2.26894,2.26935,2.26837,2.26873,202900000.0
2005-10-06 12:35:00,2.26857,2.26916,2.26778,2.26811,188700000.0
2005-10-06 12:40:00,2.26828,2.26864,2.26732,2.26821,230700001.0
2005-10-06 12:45:00,2.26843,2.26869,2.26711,2.26785,181200000.0
2005-10-06 12:50:00,2.26793,2.2687,2.26758,2.2687,164100000.0
2005-10-06 12:55:00,2.26862,2.26938,2.26799,2.26891,164900000.0
2005-10-06 13:00:00,2.26929,2.27043,2.26878,2.26953,222800000.0
2005-10-06 13:05:00,2.26977,2.27015,2.26931,2.26986,226200000.0
2005-10-06 13:10:00,2.27015,2.27156,2.26851,2.26891,191500000.0
2005-10-06 13:15:00,2.26816,2.26935,2.26816,2.26873,180900000.0
2005-10-06 13:20:00,2.26887,2.26903,2.26783,2.26824,182900000.0
2005-10-06 13:25:00,2.26853,2.26909,2.26801,2.26842,196000000.0
2005-10-06 13:30:00,2.26803,2.26969,2.26796,2.26903,247099999.0
2005-10-06 13:35:00,2.26891,2.26975,2.26824,2.26838,220399999.0
2005-10-06 13:40:00,2.26876,2.26911,2.26771,2.26828,184600000.0
2005-10-06 13:45:00,2.26841,2.26883,2.26743,2.26783,185800000.0
2005-10-06 13:50:00,2.26799,2.26873,2.26727,2.26821,201000002.0
2005-10-06 13:55:00,2.26813,2.26926,2.26792,2.26832,280200001.0
2005-10-06 14:00:00,2.26855,2.26928,2.26832,2.26859,164300001.0
2005-10-06 14:05:00,2.26838,2.26879,2.26751,2.26831,201400001.0
2005-10-06 14:10:00,2.2686,2.26863,2.26713,2.26725,220800001.0
2005-10-06 14:15:00,2.26752,2.26849,2.26676,2.26792,205000000.0
2005-10-06 14:20:00,2.26817,2.26853,2.2669,2.26691,219200000.0
2005-10-06 14:25:00,2.26665,2.26737,2.26592,2.26671,178400000.0
2005-10-06 14:30:00,2.2667,2.26755,2.26546,2.26723,162600000.0
2005-10-06 14:35:00,2.26708,2.26771,2.26643,2.26661,155300000.0
2005-10-06 14:40:00,2.26689,2.26742,2.26609,2.2665,188200000.0
2005-10-06 14:45:00,2.2665,2.26751,2.26594,2.26679,214900000.0
2005-10-06 14:50:00,2.26618,2.26758,2.26616,2.26683,194600000.0
2005-10-06 14:55:00,2.26693,2.26715,2.2656,2.26666,186700000.0
2005-10-06 15:00:00,2.26611,2.26717,2.26579,2.26632,215199998.0
2005-10-06 15:05:00,2.26621,2.26644,2.26557,2.26605,145400000.0
2005-10-06 15:10:00,2.26655,2.26666,2.26506,2.26538,222099999.0
2005-10-06 15:15:00,2.26573,2.26583,2.26471,2.26491,201200000.0
2005-10-06 15:20:00,2.26477,2.26581,2.26465,2.26568,162300000.0
2005-10-06 15:25:00,2.26532,2.26613,2.26474,2.26585,186700000.0
2005-10-06 15:30:00,2.26555,2.26583,2.26443,2.26484,154200000.0
2005-10-06 15:35:00,2.2649,2.26507,2.26331,2.2638,185100000.0
2005-10-06 15:40:00,2.26377,2.26425,2.26324,2.26378,205900000.0
2005-10-06 15:45:00,2.26404,2.26411,2.2623,2.26292,189999999.0
2005-10-06 15:50:00,2.26282,2.26316,2.26189,2.2625,168400000.0
2005-10-06 15:55:00,2.26226,2.26265,2.26029,2.26034,201499999.0
2005-10-06 16:00:00,2.25992,2.26048,2.2585,2.26017,163500000.0
2005-10-06 16:05:00,2.26018,2.26144,2.26012,2.26104,189300000.0
2005-10-06 16:10:00,2.261,2.26274,2.26033,2.26204,214800000.0
2005-10-06 16:15:00,2.26189,2.26218,2.26083,2.26107,171300000.0
2005-10-06 16:20:00,2.26125,2.26125,2.26019,2.26082,176400001.0
2005-10-06 16:25:00,2.26093,2.26128,2.26027,2.26088,224800000.0
2005-10-06 16:30:00,2.26064,2.26113,2.26009,2.26053,159400000.0
2005-10-06 16:35:00,2.26044,2.26165,2.26044,2.26149,168300000.0
2005-10-06 16:40:00,2.26125,2.26238,2.26074,2.26238,193700000.0
2005-10-06 16:45:00,2.26255,2.26312,2.26173,2.26193,215600000.0
2005-10-06 16:50:00,2.26183,2.26284,2.26153,2.26153,207200000.0
2005-10-06 16:55:00,2.26183,2.26274,2.26063,2.26107,199199998.0
2005-10-06 17:00:00,2.26133,2.26237,2.26069,2.26177,216300000.0
2005-10-06 17:05:00,2.26126,2.26239,2.26098,2.26221,186400000.0
2005-10-06 17:10:00,2.26225,2.26241,2.26088,2.26105,218200000.0
2005-10-06 17:15:00,2.2611,2.26122,2.26035,2.26064,182400000.0
2005-10-06 17:20:00,2.26091,2.26091,2.25964,2.26046,240799999.0
2005-10-06 17:25:00,2.2603,2.26056,2.25923,2.25983,159400000.0
2005-10-06 17:30:00,2.26017,2.26075,2.25948,2.25955,187700000.0
2005-10-06 17:35:00,2.25932,2.25967,2.25798,2.25799,179100000.0
2005-10-06 17:40:00,2.25823,2.25894,2.25764,2.25845,181100000.0
2005-10-06 17:45:00,2.25855,2.25919,2.25762,2.25886,182800000.0
2005-10-06 17:50:00,2.25928,2.25951,2.25818,2.25885,190400000.0
2005-10-06 17:55:00,2.25922,2.25943,2.25821,2.25896,202900000.0
2005-10-06 18:00:00,2.25908,2.26002,2.25834,2.25949,1381800001.0
2005-10-06 18:05:00,2.25933,2.25964,2.25828,2.25958,1749900000.0
2005-10-06 18:10:00,2.25959,2.26001,2.25845,2.25957,1161999998.0
2005-10-06 18:15:00,2.25902,2.26034,2.25902,2.26007,1335600001.0
2005-10-06 18:20:00,2.25998,2.2606,2.25887,2.2596,1351399999.0
2005-10-06 18:25:00,2.25962,2.26028,2.259,2.25981,1392500002.0
2005-10-06 18:30:00,2.25947,2.26047,2.25838,2.25909,1344200000.0
2005-10-06 18:35:00,2.25936,2.25971,2.25779,2.259,582300000.0
2005-10-06 18:40:00,2.25886,2.25919,2.25727,2.25859,709500000.0
2005-10-06 18:45:00,2.259,2.25949,2.2578,2.25864,260900000.0
2005-10-06 18:50:00,2.25861,2.25931,2.25752,2.25839,667300000.0
2005-10-06 18:55:00,2.25887,2.25905,2.2577,2.25854,676400000.0
2005-10-06 19:00:00,2.2586,2.25948,2.25775,2.25899,415000000.0
2005-10-06 19:05:00,2.25919,2.25963,2.25865,2.25925,805500000.0
2005-10-06 19:10:00,2.25867,2.25961,2.25852,2.25945,390000000.0
2005-10-06 19:15:00,2.25957,2.25973,2.25865,2.25911,458999999.0
2005-10-06 19:20:00,2.25904,2.25937,2.25808,2.25917,608200000.0
2005-10-06 19:25:00,2.25916,2.25945,2.25826,2.25923,541100000.0
2005-10-06 19:30:00,2.25899,2.25958,2.25714,2.25919,639400000.0
2005-10-06 19:35:00,2.25927,2.25963,2.25863,2.25956,330400000.0
2005-10-06 19:40:00,2.25953,2.25999,2.25862,2.25908,438899999.0
2005-10-06 19:45:00,2.25878,2.26023,2.25769,2.25968,364400000.0
2005-10-06 19:50:00,2.25979,2.26063,2.25933,2.26003,281400000.0
2005-10-06 19:55:00,2.25997,2.26014,2.25871,2.25905,461000000.0
2005-10-06 20:00:00,2.25903,2.25987,2.25857,2.25929,337800000.0
2005-10-06 20:05:00,2.2594,2.26003,2.25837,2.25896,216600000.0
2005-10-06 20:10:00,2.25922,2.25948,2.25828,2.25897,548200001.0
2005-10-06 20:15:00,2.25899,2.25915,2.25777,2.25855,573300001.0
2005-10-06 20:20:00,2.25898,2.25898,2.25775,2.25853,617300000.0
2005-10-06 20:25:00,2.2585,2.25878,2.25681,2.25775,865699999.0
2005-10-06 20:30:00,2.25772,2.25838,2.25668,2.25818,1161400000.0
2005-10-06 20:35:00,2.25808,2.25832,2.25658,2.2573,471100000.0
2005-10-06 20:40:00,2.25738,2.25791,2.25569,2.25737,655600000.0
2005-10-06 20:45:00,2.25729,2.25837,2.25689,2.25737,563900001.0
2005-10-06 20:50:00,2.25756,2.25842,2.25697,2.25763,790100000.0
2005-10-06 20:55:00,2.25751,2.25965,2.25747,2.25957,1000000000.0
2005-10-06 21:00:00,2.25926,2.25967,2.25786,2.25915,774300000.0
2005-10-06 21:05:00,2.25918,2.25955,2.25764,2.25856,261200001.0
2005-10-06 21:10:00,2.25854,2.2591,2.25775,2.25857,529900000.0
2005-10-06 21:15:00,2.25876,2.25944,2.25776,2.25924,665900000.0
2005-10-06 21:20:00,2.2592,2.25971,2.25839,2.25971,806900000.0
2005-10-06 21:25:00,2.25919,2.25985,2.25841,2.25943,307200000.0
2005-10-06 21:30:00,2.25909,2.25954,2.25804,2.25883,422000000.0
2005-10-06 21:35:00,2.25868,2.25904,2.25783,2.2588,177500000.0
2005-10-06 21:40:00,2.25887,2.25941,2.25824,2.25902,416600001.0
2005-10-06 21:45:00,2.25903,2.25949,2.25803,2.25852,436300000.0
2005-10-06 21:50:00,2.25862,2.2594,2.25836,2.25918,321600000.0
2005-10-06 21:55:00,2.25897,2.25993,2.25854,2.25935,367400000.0
2005-10-06 22:00:00,2.25919,2.2595,2.25766,2.25894,353699999.0
2005-10-06 22:05:00,2.25897,2.25911,2.25813,2.2587,199700000.0
2005-10-06 22:10:00,2.25877,2.25967,2.25846,2.25959,194200001.0
2005-10-06 22:15:00,2.25899,2.25959,2.25869,2.25902,392299998.0
2005-10-06 22:20:00,2.2593,2.25967,2.2586,2.25902,326800000.0
2005-10-06 22:25:00,2.25934,2.25955,2.25818,2.25923,285400001.0
2005-10-06 22:30:00,2.25909,2.26011,2.2585,2.25977,378500000.0
2005-10-06 22:35:00,2.25988,2.26047,2.25932,2.26036,185400000.0
2005-10-06 22:40:00,2.26034,2.26069,2.25971,2.26037,341799997.0
2005-10-06 22:45:00,2.26028,2.26038,2.25941,2.26001,383100001.0
2005-10-06 22:50:00,2.26012,2.26051,2.25893,2.25899,289700000.0
2005-10-06 22:55:00,2.25886,2.26066,2.25886,2.25921,185600000.0
2005-10-06 23:00:00,2.25954,2.2606,2.25953,2.26047,191899999.0
2005-10-06 23:05:00,2.26038,2.26068,2.25854,2.25983,209600000.0
2005-10-06 23:10:00,2.2602,2.26069,2.25919,2.26032,164000000.0
2005-10-06 23:15:00,2.2605,2.26069,2.2592,2.26054,164000000.0
2005-10-06 23:20:00,2.26015,2.26027,2.25894,2.25938,121800000.0
2005-10-06 23:25:00,2.25957,2.25983,2.25889,2.2597,198200000.0
2005-10-06 23:30:00,2.25943,2.25987,2.25906,2.25973,187200000.0
2005-10-06 23:35:00,2.25903,2.26006,2.25892,2.25978,188400000.0
2005-10-06 23:40:00,2.25977,2.26007,2.2589,2.2589,201200000.0
2005-10-06 23:45:00,2.25932,2.26034,2.25932,2.26006,211300000.0
2005-10-06 23:50:00,2.26018,2.2605,2.25949,2.25994,173200000.0
2005-10-06 23:55:00,2.25995,2.26062,2.25941,2.26008,146700000.0
2005-10-07 00:00:00,2.2599,2.2606,2.25932,2.26017,195200000.0
2005-10-07 00:05:00,2.25983,2.26054,2.25937,2.26023,144600000.0
2005-10-07 00:10:00,2.26012,2.26101,2.25961,2.25987,139400000.0
2005-10-07 00:15:00,2.25919,2.2603,2.25902,2.25997,228100000.0
2005-10-07 00:20:00,2.25978,2.26054,2.25915,2.25984,202600000.0
2005-10-07 00:25:00,2.2601,2.2604,2.25943,2.2595,190500000.0
2005-10-07 00:30:00,2.25971,2.26041,2.25958,2.25974,184699999.0
2005-10-07 00:35:00,2.25958,2.26083,2.25958,2.25994,134000000.0
2005-10-07 00:40:00,2.26003,2.26062,2.25919,2.25919,156800000.0
2005-10-07 00:45:00,2.2595,2.26032,2.2593,2.25944,173200000.0
2005-10-07 00:50:00,2.25929,2.26015,2.25929,2.25983,252799999.0
2005-10-07 00:55:00,2.25984,2.26061,2.25937,2.26041,176300001.0
2005-10-07 01:00:00,2.2604,2.26097,2.25982,2.26085,188100000.0
2005-10-07 01:05:00,2.26085,2.26131,2.25999,2.26092,200800000.0
2005-10-07 01:10:00,2.26117,2.26147,2.25971,2.26083,218099999.0
2005-10-07 01:15:00,2.26082,2.26143,2.26038,2.26119,210800000.0
2005-10-07 01:20:00,2.26114,2.26135,2.26065,2.26085,160400000.0
2005-10-07 01:25:00,2.26061,2.26144,2.26033,2.2609,163000000.0
2005-10-07 01:30:00,2.26093,2.2616,2.26071,2.26133,178300000.0
2005-10-07 01:35:00,2.2613,2.26155,2.26036,2.26046,180800000.0
2005-10-07 01:40:00,2.2612,2.26162,2.2606,2.26158,163500000.0
2005-10-07 01:45:00,2.26227,2.26227,2.2607,2.26081,208699999.0
2005-10-07 01:50:00,2.26068,2.26146,2.26038,2.26038,197300000.0
2005-10-07 01:55:00,2.26041,2.26188,2.26041,2.2612,157800000.0
2005-10-07 02:00:00,2.26099,2.26153,2.26048,2.26053,188000000.0
2005-10-07 02:05:00,2.26038,2.26126,2.25982,2.26027,177300000.0
2005-10-07 02:10:00,2.2597,2.26072,2.25953,2.25996,161400000.0
2005-10-07 02:15:00,2.26037,2.26045,2.25898,2.25987,203600000.0
2005-10-07 02:20:00,2.2598,2.2599,2.25876,2.25905,192000000.0
2005-10-07 02:25:00,2.25917,2.25962,2.25869,2.25889,207100000.0
2005-10-07 02:30:00,2.25948,2.25963,2.25768,2.25768,175700000.0
2005-10-07 02:35:00,2.25785,2.25914,2.25767,2.25841,153600001.0
2005-10-07 02:40:00,2.2588,2.25953,2.25802,2.25907,185000000.0
2005-10-07 02:45:00,2.25885,2.25967,2.25866,2.25901,183100000.0
2005-10-07 02:50:00,2.25886,2.25989,2.25875,2.25987,172700000.0
2005-10-07 02:55:00,2.25945,2.25999,2.25898,2.25991,174600000.0
2005-10-07 03:00:00,2.25941,2.26059,2.25926,2.26046,168600000.0
2005-10-07 03:05:00,2.26051,2.26081,2.25961,2.25981,189500001.0
2005-10-07 03:10:00,2.2598,2.26043,2.25943,2.25969,187000000.0
2005-10-07 03:15:00,2.25991,2.26018,2.25907,2.25941,186900000.0
2005-10-07 03:20:00,2.25969,2.2598,2.25893,2.25959,182200000.0
2005-10-07 03:25:00,2.2594,2.26027,2.2592,2.26002,194200001.0
2005-10-07 03:30:00,2.25985,2.2602,2.25925,2.2597,207000000.0
2005-10-07 03:35:00,2.26007,2.26023,2.2589,2.25951,207700000.0
2005-10-07 03:40:00,2.25932,2.25975,2.25869,2.25919,238300000.0
2005-10-07 03:45:00,2.25945,2.25981,2.25881,2.25905,225700000.0
2005-10-07 03:50:00,2.2593,2.25978,2.25889,2.25891,180599998.0
2005-10-07 03:55:00,2.25932,2.25965,2.25869,2.25965,196100000.0
2005-10-07 04:00:00,2.25935,2.25995,2.25901,2.25969,228199999.0
2005-10-07 04:05:00,2.25944,2.26029,2.25925,2.25986,167300000.0
2005-10-07 04:10:00,2.25922,2.25985,2.25884,2.25965,204599999.0
2005-10-07 04:15:00,2.25954,2.25968,2.2587,2.25953,150600000.0
2005-10-07 04:20:00,2.25962,2.2601,2.25885,2.25987,199800000.0
2005-10-07 04:25:00,2.25996,2.26035,2.2593,2.2593,138600000.0
2005-10-07 04:30:00,2.25976,2.26024,2.25912,2.25942,228800000.0
2005-10-07 04:35:00,2.25959,2.25983,2.25841,2.25926,166400000.0
2005-10-07 04:40:00,2.25942,2.25971,2.25856,2.25929,201900000.0
2005-10-07 04:45:00,2.25919,2.25956,2.25848,2.25956,147600000.0
2005-10-07 04:50:00,2.2591,2.26035,2.25907,2.25992,193300000.0
2005-10-07 04:55:00,2.2598,2.26048,2.2594,2.26034,185400000.0
2005-10-07 05:00:00,2.25974,2.26044,2.25924,2.26021,203300000.0
2005-10-07 05:05:00,2.25992,2.26055,2.25984,2.2602,217600000.0
2005-10-07 05:10:00,2.26008,2.26049,2.25964,2.26007,210600000.0
2005-10-07 05:15:00,2.26026,2.26077,2.25975,2.26065,167700000.0
2005-10-07 05:20:00,2.26012,2.26074,2.2594,2.26015,171200000.0
2005-10-07 05:25:00,2.26033,2.26074,2.25934,2.25993,195200000.0
2005-10-07 05:30:00,2.25969,2.26065,2.25969,2.26049,156300000.0
2005-10-07 05:35:00,2.26029,2.26076,2.25956,2.26005,138800000.0
2005-10-07 05:40:00,2.26002,2.26078,2.25982,2.26022,150400000.0
2005-10-07 05:45:00,2.26015,2.26062,2.25894,2.25968,174800000.0
2005-10-07 05:50:00,2.25965,2.26017,2.25907,2.26017,201900000.0
2005-10-07 05:55:00,2.2606,2.2606,2.25947,2.25999,190100000.0
2005-10-07 06:00:00,2.25997,2.26047,2.25964,2.25973,193700000.0
2005-10-07 06:05:00,2.2599,2.26095,2.25984,2.26044,141000000.0
2005-10-07 06:10:00,2.2604,2.26103,2.25999,2.26017,227499999.0
2005-10-07 06:15:00,2.25985,2.26096,2.25969,2.26058,200600000.0
2005-10-07 06:20:00,2.26027,2.26085,2.25969,2.26009,200800000.0
2005-10-07 06:25:00,2.25987,2.26072,2.25972,2.26014,175000000.0
2005-10-07 06:30:00,2.26005,2.26057,2.25935,2.26028,202900000.0
2005-10-07 06:35:00,2.2605,2.26074,2.25965,2.26022,249400000.0
2005-10-07 06:40:00,2.26005,2.26059,2.25958,2.25974,243699999.0
2005-10-07 06:45:00,2.2603,2.26067,2.25964,2.25999,181900000.0
2005-10-07 06:50:00,2.2601,2.26057,2.25938,2.26023,163600000.0
2005-10-07 06:55:00,2.25994,2.26052,2.25942,2.26007,218200000.0
2005-10-07 07:00:00,2.25957,2.26045,2.25946,2.25993,180500000.0
2005-10-07 07:05:00,2.26015,2.26126,2.25941,2.26107,152900000.0
2005-10-07 07:10:00,2.26047,2.26093,2.25988,2.26071,168900000.0
2005-10-07 07:15:00,2.26109,2.26109,2.2601,2.26069,198100000.0
2005-10-07 07:20:00,2.26069,2.26111,2.2603,2.26053,147000000.0
2005-10-07 07:25:00,2.26065,2.26117,2.26011,2.26104,145300000.0
2005-10-07 07:30:00,2.26071,2.26103,2.26009,2.26044,205000000.0
2005-10-07 07:35:00,2.26051,2.26117,2.25979,2.26066,154400000.0
2005-10-07 07:40:00,2.26048,2.26137,2.25974,2.26085,225300000.0
2005-10-07 07:45:00,2.26113,2.26141,2.26024,2.26139,169500000.0
2005-10-07 07:50:00,2.26127,2.26167,2.26067,2.26084,178900000.0
2005-10-07 07:55:00,2.26093,2.26216,2.26084,2.26153,217600000.0
2005-10-07 08:00:00,2.26193,2.26193,2.2603,2.26033,219900000.0
2005-10-07 08:05:00,2.26118,2.26154,2.2596,2.25987,185900000.0
2005-10-07 08:10:00,2.25973,2.26073,2.25895,2.25933,193700000.0
2005-10-07 08:15:00,2.25994,2.26013,2.25866,2.25923,170300000.0
2005-10-07 08:20:00,2.25893,2.25921,2.25764,2.25812,173200000.0
2005-10-07 08:25:00,2.25787,2.2586,2.2565,2.25706,204400000.0
2005-10-07 08:30:00,2.25715,2.25746,2.25602,2.25623,182700000.0
2005-10-07 08:35:00,2.25585,2.25715,2.25558,2.25632,197000000.0
2005-10-07 08:40:00,2.25641,2.25795,2.25626,2.25715,194700000.0
2005-10-07 08:45:00,2.25757,2.2576,2.25452,2.25455,183800000.0
2005-10-07 08:50:00,2.25465,2.25482,2.25347,2.25429,163300000.0
2005-10-07 08:55:00,2.25457,2.25475,2.25374,2.25448,199499999.0
2005-10-07 09:00:00,2.25405,2.25474,2.25319,2.25397,188800000.0
2005-10-07 09:05:00,2.25362,2.25415,2.25256,2.25361,151500000.0
2005-10-07 09:10:00,2.2535,2.25416,2.2527,2.25331,194900001.0
2005-10-07 09:15:00,2.25337,2.25486,2.25306,2.25472,205100000.0
2005-10-07 09:20:00,2.25443,2.25489,2.25368,2.25427,206800001.0
2005-10-07 09:25:00,2.25404,2.2545,2.25359,2.25434,145400000.0
2005-10-07 09:30:00,2.25447,2.25486,2.25384,2.2545,195900000.0
2005-10-07 09:35:00,2.25428,2.25539,2.25418,2.25454,193400000.0
2005-10-07 09:40:00,2.25423,2.25445,2.25315,2.25318,158800000.0
2005-10-07 09:45:00,2.2535,2.25456,2.25331,2.25403,149100000.0
2005-10-07 09:50:00,2.2537,2.25597,2.25333,2.25588,181800000.0
2005-10-07 09:55:00,2.25568,2.25669,2.25532,2.25651,177900000.0
2005-10-07 10:00:00,2.25618,2.25638,2.25465,2.25555,207900001.0
2005-10-07 10:05:00,2.25527,2.25611,2.25489,2.25572,231300000.0
2005-10-07 10:10:00,2.25547,2.25596,2.25489,2.25551,203100000.0
2005-10-07 10:15:00,2.25483,2.25602,2.25472,2.25537,189000000.0
2005-10-07 10:20:00,2.25567,2.25582,2.25435,2.25519,217400000.0
2005-10-07 10:25:00,2.25493,2.25527,2.25437,2.2546,220000000.0
2005-10-07 10:30:00,2.25448,2.25661,2.25448,2.25595,267800000.0
2005-10-07 10:35:00,2.25584,2.25722,2.25584,2.25684,193300000.0
2005-10-07 10:40:00,2.25685,2.25721,2.25603,2.25606,196400000.0
2005-10-07 10:45:00,2.25642,2.25659,2.25541,2.25558,176300000.0
2005-10-07 10:50:00,2.25633,2.25646,2.25509,2.25579,147400000.0
2005-10-07 10:55:00,2.25575,2.25612,2.25411,2.25444,255300000.0
2005-10-07 11:00:00,2.25448,2.25485,2.25336,2.25425,191300000.0
2005-10-07 11:05:00,2.25419,2.25456,2.25341,2.25414,179000000.0
2005-10-07 11:10:00,2.25377,2.25471,2.25344,2.25452,210700000.0
2005-10-07 11:15:00,2.2542,2.25506,2.25363,2.25432,155800000.0
2005-10-07 11:20:00,2.25473,2.25491,2.25309,2.25378,225700000.0
2005-10-07 11:25:00,2.25403,2.25498,2.2535,2.2535,214000000.0
2005-10-07 11:30:00,2.25412,2.25548,2.25352,2.2549,191300000.0
2005-10-07 11:35:00,2.25525,2.25594,2.25475,2.25571,193500000.0
2005-10-07 11:40:00,2.25534,2.25593,2.25467,2.25539,212899999.0
2005-10-07 11:45:00,2.25595,2.25668,2.25539,2.25648,200199999.0
2005-10-07 11:50:00,2.25657,2.2566,2.25529,2.25562,206900000.0
2005-10-07 11:55:00,2.25577,2.25588,2.25435,2.25453,178000000.0
2005-10-07 12:00:00,2.25452,2.2548,2.2535,2.25445,157600000.0
2005-10-07 12:05:00,2.2545,2.25492,2.25367,2.25445,162900000.0
2005-10-07 12:10:00,2.25421,2.25478,2.25347,2.25473,156100000.0
2005-10-07 12:15:00,2.25483,2.25498,2.25397,2.25414,206899999.0
2005-10-07 12:20:00,2.25409,2.25572,2.25372,2.25572,153900000.0
2005-10-07 12:25:00,2.25521,2.25556,2.25433,2.2544,200400000.0
2005-10-07 12:30:00,2.25495,2.25515,2.25387,2.25484,194100001.0
2005-10-07 12:35:00,2.25479,2.25508,2.25337,2.25414,171800000.0
2005-10-07 12:40:00,2.2542,2.25438,2.25259,2.25329,186600000.0
2005-10-07 12:45:00,2.25268,2.25308,2.25203,2.25291,180400000.0
2005-10-07 12:50:00,2.25272,2.25355,2.25204,2.25299,206100000.0
2005-10-07 12:55:00,2.25294,2.25338,2.25191,2.25288,198000000.0
2005-10-07 13:00:00,2.25282,2.25348,2.25225,2.25311,183300000.0
2005-10-07 13:05:00,2.25281,2.25342,2.25231,2.25313,209200000.0
2005-10-07 13:10:00,2.25319,2.25374,2.25158,2.25185,195700000.0
2005-10-07 13:15:00,2.2523,2.25272,2.25153,2.25215,187700000.0
2005-10-07 13:20:00,2.25188,2.25249,2.25145,2.25222,183300000.0
2005-10-07 13:25:00,2.2521,2.25247,2.2516,2.2523,161600002.0
2005-10-07 13:30:00,2.25206,2.25256,2.25169,2.25225,244699999.0
2005-10-07 13:35:00,2.25237,2.2525,2.25133,2.25204,186400001.0
2005-10-07 13:40:00,2.252,2.25225,2.25126,2.25189,162700000.0
2005-10-07 13:45:00,2.25187,2.25205,2.25072,2.25176,168600000.0
2005-10-07 13:50:00,2.25196,2.25248,2.25116,2.2519,201200000.0
2005-10-07 13:55:00,2.25183,2.25301,2.25152,2.2524,205099999.0
2005-10-07 14:00:00,2.2525,2.25366,2.2521,2.25351,183800000.0
2005-10-07 14:05:00,2.25356,2.25405,2.25271,2.25307,198900000.0
2005-10-07 14:10:00,2.2534,2.25419,2.25185,2.25332,174500000.0
2005-10-07 14:15:00,2.25282,2.25335,2.2512,2.25152,179600000.0
2005-10-07 14:20:00,2.25122,2.25205,2.24994,2.25158,194600000.0
2005-10-07 14:25:00,2.25145,2.25295,2.25113,2.2526,203000001.0
2005-10-07 14:30:00,2.2531,2.25475,2.25228,2.25419,199700000.0
2005-10-07 14:35:00,2.25387,2.25604,2.25372,2.25586,166599999.0
2005-10-07 14:40:00,2.25554,2.25754,2.25534,2.25592,214500000.0
2005-10-07 14:45:00,2.25609,2.2562,2.25466,2.25605,177000000.0
2005-10-07 14:50:00,2.25544,2.25684,2.25535,2.2567,162500000.0
2005-10-07 14:55:00,2.25657,2.25776,2.2558,2.25735,209399999.0
2005-10-07 15:00:00,2.25705,2.25739,2.25517,2.25626,239600001.0
2005-10-07 15:05:00,2.25675,2.25703,2.25468,2.25561,180200000.0
2005-10-07 15:10:00,2.2557,2.25618,2.25491,2.25527,164000000.0
2005-10-07 15:15:00,2.25579,2.25648,2.25405,2.25486,182700000.0
2005-10-07 15:20:00,2.25555,2.25688,2.25497,2.25592,188100000.0
2005-10-07 15:25:00,2.25596,2.25613,2.25449,2.25462,174000000.0
2005-10-07 15:30:00,2.25451,2.25549,2.25412,2.25493,180600000.0
2005-10-07 15:35:00,2.25498,2.25586,2.25422,2.25493,200800001.0
2005-10-07 15:40:00,2.25507,2.25549,2.25405,2.25522,165300001.0
2005-10-07 15:45:00,2.255,2.25568,2.25417,2.25496,184100000.0
2005-10-07 15:50:00,2.25509,2.25531,2.2538,2.25393,167500000.0
2005-10-07 15:55:00,2.25419,2.25468,2.25329,2.25391,195600001.0
2005-10-07 16:00:00,2.25417,2.25421,2.25167,2.25167,208700000.0
2005-10-07 16:05:00,2.25233,2.25312,2.25126,2.25187,169100000.0
2005-10-07 16:10:00,2.25189,2.25235,2.25075,2.25214,215799999.0
2005-10-07 16:15:00,2.25226,2.25226,2.25126,2.25137,233599999.0
2005-10-07 16:20:00,2.2512,2.25138,2.25017,2.25081,201200001.0
2005-10-07 16:25:00,2.25098,2.25258,2.25076,2.25212,162300000.0
2005-10-07 16:30:00,2.25242,2.25295,2.2516,2.25295,137400000.0
2005-10-07 16:35:00,2.25286,2.2532,2.25138,2.25191,171900000.0
2005-10-07 16:40:00,2.2521,2.25269,2.2515,2.25206,172900000.0
2005-10-07 16:45:00,2.25208,2.25278,2.25172,2.25251,247300001.0
2005-10-07 16:50:00,2.25233,2.25283,2.25169,2.25197,205600001.0
2005-10-07 16:55:00,2.25185,2.25299,2.25177,2.25193,171100000.0
2005-10-07 17:00:00,2.25162,2.25218,2.25103,2.25166,188900000.0
2005-10-07 17:05:00,2.25135,2.25191,2.25084,2.25147,182300001.0
2005-10-07 17:10:00,2.25179,2.25179,2.2503,2.25071,218899998.0
2005-10-07 17:15:00,2.25059,2.2512,2.25014,2.2507,169800000.0
2005-10-07 17:20:00,2.2508,2.25098,2.24988,2.25031,201300000.0
2005-10-07 17:25:00,2.24985,2.25184,2.24974,2.25143,186600000.0
2005-10-07 17:30:00,2.25147,2.25205,2.25072,2.25109,191200000.0
2005-10-07 17:35:00,2.2509,2.25248,2.25077,2.25218,163200000.0
2005-10-07 17:40:00,2.252,2.2524,2.25119,2.25233,214599999.0
2005-10-07 17:45:00,2.25215,2.25324,2.252,2.25287,142700000.0
2005-10-07 17:50:00,2.2528,2.25308,2.25111,2.25168,177500000.0
2005-10-07 17:55:00,2.25148,2.25172,2.25075,2.25108,163600000.0
2005-10-07 18:00:00,2.25111,2.25193,2.25048,2.25125,1444400000.0
2005-10-07 18:05:00,2.25125,2.25153,2.24976,2.25088,1632799998.0
2005-10-07 18:10:00,2.25118,2.25334,2.25048,2.25198,1253100001.0
2005-10-07 18:15:00,2.25212,2.253,2.25156,2.25227,1396900001.0
2005-10-07 18:20:00,2.2527,2.25381,2.25198,2.25329,1398299998.0
2005-10-07 18:25:00,2.2534,2.25372,2.25227,2.25327,1398399999.0
2005-10-07 18:30:00,2.25325,2.25353,2.25206,2.25298,1239100000.0
2005-10-07 18:35:00,2.253,2.25397,2.25253,2.25327,585999998.0
2005-10-07 18:40:00,2.25362,2.25446,2.25217,2.25358,663000000.0
2005-10-07 18:45:00,2.25323,2.25339,2.25219,2.2525,272600000.0
2005-10-07 18:50:00,2.2527,2.25271,2.25146,2.25245,669500000.0
2005-10-07 18:55:00,2.2519,2.25298,2.25171,2.25272,771100001.0
2005-10-07 19:00:00,2.25247,2.25268,2.25127,2.25215,418900000.0
2005-10-07 19:05:00,2.25159,2.25266,2.25117,2.25212,833000001.0
2005-10-07 19:10:00,2.25184,2.25265,2.25122,2.25173,397100000.0
2005-10-07 19:15:00,2.25197,2.25252,2.25118,2.2521,430000000.0
2005-10-07 19:20:00,2.25124,2.25235,2.24985,2.25152,576599998.0
2005-10-07 19:25:00,2.25146,2.25261,2.25118,2.2522,571000001.0
2005-10-07 19:30:00,2.25219,2.25268,2.25118,2.25145,553100000.0
2005-10-07 19:35:00,2.2514,2.25228,2.25105,2.25185,369100000.0
2005-10-07 19:40:00,2.25143,2.25215,2.25064,2.25188,359400000.0
2005-10-07 19:45:00,2.25202,2.25255,2.25118,2.25234,360999999.0
2005-10-07 19:50:00,2.25247,2.25285,2.25156,2.25174,300400000.0
2005-10-07 19:55:00,2.25234,2.25275,2.2516,2.25257,458900000.0
2005-10-07 20:00:00,2.25231,2.25284,2.25134,2.25151,282900000.0
2005-10-07 20:05:00,2.25207,2.25218,2.25102,2.25129,219500000.0
2005-10-07 20:10:00,2.25161,2.25244,2.25077,2.2511,471800001.0
2005-10-07 20:15:00,2.25133,2.25206,2.25076,2.25103,593000000.0
2005-10-07 20:20:00,2.25095,2.25179,2.25048,2.2509,631400000.0
2005-10-07 20:25:00,2.25121,2.25161,2.25045,2.25099,822400001.0
2005-10-07 20:30:00,2.2513,2.25178,2.25039,2.25165,1036400000.0
2005-10-07 20:35:00,2.2511,2.2519,2.25032,2.25108,491300000.0
2005-10-07 20:40:00,2.25109,2.25253,2.25035,2.25172,544700000.0
2005-10-07 20:45:00,2.25181,2.25254,2.25099,2.25198,543600000.0
2005-10-07 20:50:00,2.25228,2.25252,2.25076,2.25143,716100001.0
2005-10-07 20:55:00,2.25138,2.25202,2.25067,2.25127,916400000.0
2005-10-07 21:00:00,2.25114,2.25165,2.25029,2.25096,829200000.0
2005-10-07 21:05:00,2.25088,2.2521,2.25088,2.25181,191900000.0
2005-10-07 21:10:00,2.25138,2.25184,2.25053,2.25167,497200000.0
2005-10-07 21:15:00,2.25144,2.25187,2.25053,2.25158,585600000.0
2005-10-07 21:20:00,2.25148,2.25178,2.25022,2.25115,804599999.0
2005-10-07 21:25:00,2.25069,2.25158,2.25035,2.25069,361200000.0
2005-10-07 21:30:00,2.25061,2.25107,2.2496,2.25004,475599999.0
2005-10-07 21:35:00,2.25069,2.25087,2.25001,2.2506,252499999.0
2005-10-07 21:40:00,2.25047,2.25075,2.2495,2.24987,411300000.0
2005-10-07 21:45:00,2.24993,2.25078,2.24913,2.24964,408100000.0
2005-10-07 21:50:00,2.24986,2.25064,2.24967,2.24991,278300000.0
2005-10-07 21:55:00,2.25025,2.25087,2.24919,2.2493,366300000.0
2005-10-07 22:00:00,2.24942,2.25055,2.24942,2.25038,374100000.0
2005-10-07 22:05:00,2.25028,2.25044,2.24964,2.25011,211500000.0
2005-10-07 22:10:00,2.24994,2.25077,2.2497,2.25077,266099999.0
2005-10-07 22:15:00,2.25062,2.25165,2.25008,2.2509,442800000.0
2005-10-07 22:20:00,2.25019,2.25077,2.24978,2.25012,284400001.0
2005-10-07 22:25:00,2.25034,2.25088,2.24977,2.25005,274900000.0
2005-10-07 22:30:00,2.24992,2.2504,2.24951,2.24969,315699999.0
2005-10-07 22:35:00,2.24965,2.25034,2.24936,2.2499,167200000.0
2005-10-07 22:40:00,2.24976,2.25022,2.24879,2.24916,307500000.0
2005-10-07 22:45:00,2.24917,2.25087,2.24888,2.25,372500000.0
2005-10-07 22:50:00,2.25005,2.25023,2.24827,2.25023,246800000.0
2005-10-07 22:55:00,2.25004,2.25043,2.24863,2.24978,192800000.0
2005-10-09 23:00:00,2.25117,2.25213,2.25107,2.25174,155600000.0
2005-10-09 23:05:00,2.25159,2.25159,2.25038,2.25058,251000000.0
2005-10-09 23:10:00,2.2505,2.25161,2.25042,2.25115,319800000.0
2005-10-09 23:15:00,2.25139,2.25207,2.25115,2.25188,254500000.0
2005-10-09 23:20:00,2.25188,2.25212,2.25121,2.25165,283799999.0
2005-10-09 23:25:00,2.2516,2.25236,2.25147,2.2522,302900001.0
2005-10-09 23:30:00,2.25237,2.25237,2.2513,2.2517,275000000.0
2005-10-09 23:35:00,2.25165,2.25242,2.25141,2.2516,298600000.0
2005-10-09 23:40:00,2.25174,2.25182,2.25132,2.25155,244999999.0
2005-10-09 23:45:00,2.25164,2.25236,2.25156,2.25179,279200000.0
2005-10-09 23:50:00,2.25168,2.25192,2.25111,2.25127,283200001.0
2005-10-09 23:55:00,2.25132,2.25185,2.25073,2.25111,281300000.0
2005-10-10 00:00:00,2.25123,2.25187,2.25089,2.25135,278200000.0
2005-10-10 00:05:00,2.25122,2.25185,2.25068,2.25115,276900001.0
2005-10-10 00:10:00,2.2512,2.25174,2.25066,2.25118,233700000.0
2005-10-10 00:15:00,2.25091,2.2517,2.25091,2.2514,285400000.0
2005-10-10 00:20:00,2.25135,2.25186,2.25087,2.25113,243900000.0
2005-10-10 00:25:00,2.25143,2.25167,2.25068,2.25131,285600000.0
2005-10-10 00:30:00,2.25109,2.25173,2.25095,2.25102,263600000.0
2005-10-10 00:35:00,2.25098,2.25194,2.25087,2.25115,335700000.0
2005-10-10 00:40:00,2.25137,2.25162,2.25089,2.25109,301800000.0
2005-10-10 00:45:00,2.25111,2.25186,2.2507,2.25078,265200000.0
2005-10-10 00:50:00,2.25105,2.25138,2.24953,2.25017,228200001.0
2005-10-10 00:55:00,2.25011,2.25045,2.24842,2.25008,264100000.0
2005-10-10 01:00:00,2.25018,2.2505,2.24892,2.25024,259800000.0
2005-10-10 01:05:00,2.25044,2.25044,2.24877,2.24947,328800000.0
2005-10-10 01:10:00,2.24962,2.25002,2.24872,2.24974,277400001.0
2005-10-10 01:15:00,2.2501,2.25018,2.24538,2.2469,258900000.0
2005-10-10 01:20:00,2.24724,2.24776,2.24656,2.24718,222300000.0
2005-10-10 01:25:00,2.24754,2.24784,2.24602,2.24731,258100000.0
2005-10-10 01:30:00,2.24772,2.24775,2.24657,2.247,288800000.0
2005-10-10 01:35:00,2.24723,2.24756,2.24634,2.24646,274100000.0
2005-10-10 01:40:00,2.24681,2.24725,2.24552,2.24634,331700000.0
2005-10-10 01:45:00,2.24633,2.24726,2.24605,2.24726,337600000.0
2005-10-10 01:50:00,2.24685,2.24842,2.24645,2.24749,224800000.0
2005-10-10 01:55:00,2.24777,2.24904,2.24721,2.24873,286300001.0
2005-10-10 02:00:00,2.24872,2.24875,2.24725,2.24751,205700000.0
2005-10-10 02:05:00,2.24766,2.24819,2.24714,2.24801,189000000.0
2005-10-10 02:10:00,2.24768,2.2485,2.24735,2.2482,188100000.0
2005-10-10 02:15:00,2.24857,2.24857,2.24733,2.24785,162300000.0
2005-10-10 02:20:00,2.24797,2.24941,2.24785,2.24906,164700000.0
2005-10-10 02:25:00,2.2489,2.24961,2.24859,2.24898,226000001.0
2005-10-10 02:30:00,2.2489,2.24927,2.24834,2.24889,179600000.0
2005-10-10 02:35:00,2.2492,2.24981,2.24877,2.24941,152000000.0
2005-10-10 02:40:00,2.24932,2.24962,2.24875,2.24961,149800000.0
2005-10-10 02:45:00,2.24928,2.24934,2.24857,2.24872,221799999.0
2005-10-10 02:50:00,2.24866,2.24968,2.2486,2.24954,143800000.0
2005-10-10 02:55:00,2.24947,2.25007,2.24899,2.24955,184600000.0
2005-10-10 03:00:00,2.24923,2.24993,2.24876,2.24975,147700000.0
2005-10-10 03:05:00,2.24928,2.24962,2.24867,2.24928,182600000.0
2005-10-10 03:10:00,2.24908,2.25064,2.2487,2.25064,167800000.0
2005-10-10 03:15:00,2.24978,2.25078,2.24942,2.25032,183900000.0
2005-10-10 03:20:00,2.24989,2.25037,2.24955,2.25002,194200000.0
2005-10-10 03:25:00,2.24984,2.25027,2.24956,2.2497,197000000.0
2005-10-10 03:30:00,2.25014,2.25047,2.24962,2.2502,187100000.0
2005-10-10 03:35:00,2.2499,2.25064,2.24961,2.25055,248800000.0
2005-10-10 03:40:00,2.2505,2.25057,2.24984,2.25047,219100000.0
2005-10-10 03:45:00,2.25032,2.25099,2.25004,2.25054,177099998.0
2005-10-10 03:50:00,2.25041,2.25119,2.25017,2.25031,156700000.0
2005-10-10 03:55:00,2.25006,2.25087,2.24999,2.25075,170300000.0
2005-10-10 04:00:00,2.2509,2.25126,2.25009,2.25065,187600000.0
2005-10-10 04:05:00,2.25055,2.25131,2.25019,2.25062,205800000.0
2005-10-10 04:10:00,2.25013,2.25116,2.24974,2.25107,189400000.0
2005-10-10 04:15:00,2.25078,2.25143,2.25047,2.25076,202300000.0
2005-10-10 04:20:00,2.25046,2.25079,2.24995,2.25057,186600000.0
2005-10-10 04:25:00,2.25087,2.25087,2.24966,2.25034,190299998.0
2005-10-10 04:30:00,2.2505,2.25114,2.24996,2.25114,195600000.0
2005-10-10 04:35:00,2.25052,2.2514,2.24979,2.2504,182900000.0
2005-10-10 04:40:00,2.2502,2.25044,2.24927,2.25014,196100000.0
2005-10-10 04:45:00,2.24977,2.25011,2.24916,2.24936,176900000.0
2005-10-10 04:50:00,2.24947,2.24971,2.24873,2.24921,225000000.0
2005-10-10 04:55:00,2.24926,2.24998,2.24875,2.24966,164700000.0
2005-10-10 05:00:00,2.24965,2.24999,2.24915,2.24916,143700000.0
2005-10-10 05:05:00,2.24942,2.24976,2.24901,2.24924,180000000.0
2005-10-10 05:10:00,2.24893,2.25018,2.24883,2.24993,219700000.0
2005-10-10 05:15:00,2.24959,2.25051,2.24959,2.25044,167700000.0
2005-10-10 05:20:00,2.25012,2.25079,2.24969,2.25067,210600000.0
2005-10-10 05:25:00,2.25082,2.25098,2.24966,2.24966,164700000.0
2005-10-10 05:30:00,2.25038,2.25091,2.25013,2.25054,182300000.0
2005-10-10 05:35:00,2.25054,2.25067,2.24982,2.25027,189700000.0
2005-10-10 05:40:00,2.25044,2.25059,2.24944,2.25001,202800000.0
2005-10-10 05:45:00,2.24963,2.25092,2.24957,2.2505,190400000.0
2005-10-10 05:50:00,2.25012,2.25058,2.24898,2.24955,181000000.0
2005-10-10 05:55:00,2.25008,2.25058,2.24914,2.24968,163300000.0
2005-10-10 06:00:00,2.24979,2.25002,2.24901,2.24976,140300000.0
2005-10-10 06:05:00,2.24994,2.2501,2.2489,2.25007,152000000.0
2005-10-10 06:10:00,2.24942,2.25043,2.24925,2.25013,161900000.0
2005-10-10 06:15:00,2.24972,2.25046,2.24955,2.24995,217800000.0
2005-10-10 06:20:00,2.24967,2.25067,2.24949,2.2497,175000000.0
2005-10-10 06:25:00,2.24977,2.25031,2.24952,2.24952,163200001.0
2005-10-10 06:30:00,2.24938,2.25033,2.24878,2.24896,191000000.0
2005-10-10 06:35:00,2.24965,2.25033,2.24914,2.25,230100000.0
2005-10-10 06:40:00,2.25015,2.25089,2.24933,2.25042,191000000.0
2005-10-10 06:45:00,2.25067,2.25088,2.24935,2.24993,199000000.0
2005-10-10 06:50:00,2.24967,2.25085,2.24953,2.25027,205300001.0
2005-10-10 06:55:00,2.25035,2.25063,2.2494,2.24982,164600000.0
2005-10-10 07:00:00,2.25014,2.25064,2.24965,2.2498,164600000.0
2005-10-10 07:05:00,2.24986,2.25072,2.24951,2.24951,185400000.0
2005-10-10 07:10:00,2.24955,2.25056,2.24954,2.25034,214499998.0
2005-10-10 07:15:00,2.25082,2.25082,2.24964,2.24996,224700000.0
2005-10-10 07:20:00,2.25038,2.25124,2.24983,2.25042,176800000.0
2005-10-10 07:25:00,2.2504,2.25159,2.25022,2.25093,158300000.0
2005-10-10 07:30:00,2.25077,2.251,2.24997,2.25033,145400000.0
2005-10-10 07:35:00,2.25054,2.25097,2.25004,2.25097,189200000.0
2005-10-10 07:40:00,2.25048,2.2513,2.25015,2.25097,152100000.0
2005-10-10 07:45:00,2.25065,2.25126,2.25008,2.25081,189800000.0
2005-10-10 07:50:00,2.25047,2.25093,2.24973,2.25054,161100001.0
2005-10-10 07:55:00,2.25012,2.25057,2.24948,2.24997,196300000.0
2005-10-10 08:00:00,2.24982,2.2511,2.24898,2.25096,156800001.0
2005-10-10 08:05:00,2.25107,2.25123,2.24967,2.25063,191100000.0
2005-10-10 08:10:00,2.25095,2.25135,2.24944,2.25017,179600000.0
2005-10-10 08:15:00,2.25013,2.25068,2.24938,2.25046,150900000.0
2005-10-10 08:20:00,2.2506,2.25092,2.24883,2.24917,152200000.0
2005-10-10 08:25:00,2.2498,2.25193,2.24933,2.25193,183300000.0
2005-10-10 08:30:00,2.25201,2.2523,2.25079,2.25093,221200000.0
2005-10-10 08:35:00,2.25091,2.25147,2.25049,2.25122,217700000.0
2005-10-10 08:40:00,2.25088,2.25223,2.25046,2.25133,173600000.0
2005-10-10 08:45:00,2.25122,2.25137,2.25017,2.25092,254900001.0
2005-10-10 08:50:00,2.25046,2.25082,2.24917,2.24981,193000001.0
2005-10-10 08:55:00,2.24957,2.25005,2.24885,2.25,213000000.0
2005-10-10 09:00:00,2.24972,2.25035,2.24909,2.25002,195800000.0
2005-10-10 09:05:00,2.24982,2.25023,2.24903,2.24958,173000000.0
2005-10-10 09:10:00,2.24932,2.24971,2.24823,2.24885,215200001.0
2005-10-10 09:15:00,2.2487,2.24886,2.24802,2.24872,175700001.0
2005-10-10 09:20:00,2.24901,2.24916,2.24814,2.24822,170100000.0
2005-10-10 09:25:00,2.24811,2.24845,2.24783,2.24826,153600000.0
2005-10-10 09:30:00,2.24798,2.24852,2.24724,2.2481,240499999.0
2005-10-10 09:35:00,2.24832,2.24885,2.24772,2.24861,179200000.0
2005-10-10 09:40:00,2.24871,2.2493,2.24841,2.24912,186900000.0
2005-10-10 09:45:00,2.24887,2.24917,2.24811,2.24828,144300001.0
2005-10-10 09:50:00,2.2484,2.24854,2.24693,2.2481,210700000.0
2005-10-10 09:55:00,2.24834,2.24886,2.2479,2.24833,172000001.0
2005-10-10 10:00:00,2.24872,2.24927,2.24772,2.24829,216600000.0
2005-10-10 10:05:00,2.24818,2.24834,2.24712,2.24759,198000000.0
2005-10-10 10:10:00,2.2479,2.24831,2.24726,2.24761,158200001.0
2005-10-10 10:15:00,2.24794,2.2485,2.24731,2.24768,161500000.0
2005-10-10 10:20:00,2.24725,2.24812,2.24692,2.24746,186900000.0
2005-10-10 10:25:00,2.24745,2.24758,2.24652,2.24702,175100000.0
2005-10-10 10:30:00,2.24648,2.24805,2.24642,2.24804,169700000.0
2005-10-10 10:35:00,2.24781,2.24834,2.24741,2.24822,225200000.0
2005-10-10 10:40:00,2.24865,2.24892,2.24787,2.24818,176600000.0
2005-10-10 10:45:00,2.24843,2.24871,2.24741,2.24808,160800000.0
2005-10-10 10:50:00,2.2478,2.24815,2.24731,2.24769,234199999.0
2005-10-10 10:55:00,2.24728,2.24924,2.24704,2.24905,187000001.0
2005-10-10 11:00:00,2.24924,2.24978,2.24828,2.24874,239000000.0
2005-10-10 11:05:00,2.24816,2.24889,2.24722,2.24782,190100000.0
2005-10-10 11:10:00,2.24807,2.24816,2.24562,2.24578,208100000.0
2005-10-10 11:15:00,2.24569,2.24691,2.24536,2.24656,236700000.0
2005-10-10 11:20:00,2.24587,2.24653,2.24549,2.24598,192400000.0
2005-10-10 11:25:00,2.24655,2.24672,2.24543,2.24635,213100000.0
2005-10-10 11:30:00,2.24642,2.24651,2.24544,2.24602,152400000.0
2005-10-10 11:35:00,2.24625,2.24675,2.24561,2.24632,205200000.0
2005-10-10 11:40:00,2.24653,2.24684,2.24592,2.24665,147900000.0
2005-10-10 11:45:00,2.24617,2.24703,2.24594,2.24619,157800000.0
2005-10-10 11:50:00,2.2459,2.24642,2.2448,2.24544,177700000.0
2005-10-10 11:55:00,2.24539,2.24598,2.24495,2.24577,170499999.0
2005-10-10 12:00:00,2.24587,2.24598,2.24425,2.24433,173600000.0
2005-10-10 12:05:00,2.24483,2.24589,2.24444,2.24524,177500000.0
2005-10-10 12:10:00,2.24544,2.24603,2.2447,2.24603,213400000.0
2005-10-10 12:15:00,2.2454,2.24598,2.24489,2.24493,187400000.0
2005-10-10 12:20:00,2.24583,2.24601,2.24492,2.24528,147000000.0
2005-10-10 12:25:00,2.24579,2.24644,2.24492,2.24638,258800000.0
2005-10-10 12:30:00,2.24652,2.247,2.24574,2.24687,183600000.0
2005-10-10 12:35:00,2.2465,2.24751,2.24588,2.24717,191600000.0
2005-10-10 12:40:00,2.2475,2.24816,2.24684,2.24791,195100000.0
2005-10-10 12:45:00,2.24763,2.24797,2.24672,2.24755,209600000.0
2005-10-10 12:50:00,2.2474,2.24812,2.24684,2.24736,210700000.0
2005-10-10 12:55:00,2.24745,2.2489,2.24736,2.2489,180200000.0
2005-10-10 13:00:00,2.24861,2.24904,2.24805,2.2488,160100000.0
2005-10-10 13:05:00,2.2488,2.24884,2.24754,2.24766,169800000.0
2005-10-10 13:10:00,2.24807,2.24852,2.24744,2.24827,200900000.0
2005-10-10 13:15:00,2.2481,2.24882,2.24781,2.2486,209900000.0
2005-10-10 13:20:00,2.2482,2.24887,2.24764,2.24811,173400000.0
2005-10-10 13:25:00,2.24817,2.24909,2.24782,2.24822,151800001.0
2005-10-10 13:30:00,2.24836,2.2488,2.24783,2.24836,206100000.0
2005-10-10 13:35:00,2.24861,2.24913,2.24794,2.24912,211200000.0
2005-10-10 13:40:00,2.24855,2.24984,2.24849,2.24959,160500000.0
2005-10-10 13:45:00,2.24948,2.25065,2.24913,2.25045,152200000.0
2005-10-10 13:50:00,2.25042,2.25115,2.25019,2.25055,182500000.0
2005-10-10 13:55:00,2.25045,2.2514,2.25012,2.25079,224100001.0
2005-10-10 14:00:00,2.25108,2.25169,2.25002,2.25025,156100000.0
2005-10-10 14:05:00,2.25016,2.25105,2.24976,2.25051,168300000.0
2005-10-10 14:10:00,2.25073,2.25186,2.25045,2.25156,237700001.0
2005-10-10 14:15:00,2.2512,2.25172,2.25022,2.25143,154900000.0
2005-10-10 14:20:00,2.25165,2.25166,2.24996,2.25053,195100000.0
2005-10-10 14:25:00,2.2502,2.25146,2.2502,2.25131,164800000.0
2005-10-10 14:30:00,2.25106,2.25258,2.2509,2.25219,200400000.0
2005-10-10 14:35:00,2.25163,2.25202,2.25077,2.25165,180600000.0
2005-10-10 14:40:00,2.25168,2.25197,2.25059,2.25179,210500000.0
2005-10-10 14:45:00,2.25157,2.25199,2.25119,2.25199,200600000.0
2005-10-10 14:50:00,2.25187,2.25244,2.25123,2.25235,183400000.0
2005-10-10 14:55:00,2.25206,2.25298,2.25191,2.25251,198900000.0
2005-10-10 15:00:00,2.25213,2.25284,2.25194,2.25248,230500000.0
2005-10-10 15:05:00,2.25289,2.25302,2.2518,2.25287,177600000.0
2005-10-10 15:10:00,2.25215,2.25315,2.25193,2.25315,184000000.0
2005-10-10 15:15:00,2.25328,2.2538,2.25258,2.25258,193400000.0
2005-10-10 15:20:00,2.25269,2.25337,2.25226,2.25304,149800000.0
2005-10-10 15:25:00,2.25276,2.25311,2.25164,2.25229,188800000.0
2005-10-10 15:30:00,2.25202,2.25276,2.25166,2.25242,159600000.0
2005-10-10 15:35:00,2.25213,2.25348,2.25207,2.2527,143300000.0
2005-10-10 15:40:00,2.25293,2.25363,2.25266,2.25329,177499999.0
2005-10-10 15:45:00,2.25302,2.25342,2.25251,2.25312,203400000.0
2005-10-10 15:50:00,2.25277,2.25352,2.25219,2.25291,176900000.0
2005-10-10 15:55:00,2.25287,2.25331,2.2522,2.25286,205800000.0
2005-10-10 16:00:00,2.25287,2.25397,2.25272,2.25318,219300000.0
2005-10-10 16:05:00,2.253,2.25352,2.25236,2.25329,202699999.0
2005-10-10 16:10:00,2.25295,2.25352,2.25259,2.25307,148000000.0
2005-10-10 16:15:00,2.25282,2.25391,2.25253,2.25383,187000000.0
2005-10-10 16:20:00,2.25388,2.25425,2.25319,2.25319,151700000.0
2005-10-10 16:25:00,2.25341,2.25367,2.2525,2.25311,216400000.0
2005-10-10 16:30:00,2.25305,2.25355,2.25239,2.25308,159400000.0
2005-10-10 16:35:00,2.2533,2.25367,2.25245,2.25313,220099998.0
2005-10-10 16:40:00,2.25328,2.25433,2.2531,2.25412,197300000.0
2005-10-10 16:45:00,2.25417,2.25453,2.25336,2.25395,181300000.0
2005-10-10 16:50:00,2.25393,2.25441,2.25312,2.25437,241099999.0
2005-10-10 16:55:00,2.25402,2.25422,2.25327,2.25391,199600000.0
2005-10-10 17:00:00,2.25368,2.25413,2.25297,2.25331,169600000.0
2005-10-10 17:05:00,2.2533,2.25403,2.25272,2.25347,196500000.0
2005-10-10 17:10:00,2.25365,2.25427,2.253,2.25415,155000000.0
2005-10-10 17:15:00,2.25391,2.2543,2.25324,2.2535,183200000.0
2005-10-10 17:20:00,2.2535,2.25425,2.2529,2.25338,192300000.0
2005-10-10 17:25:00,2.25357,2.25366,2.25275,2.25315,161000000.0
2005-10-10 17:30:00,2.25352,2.25383,2.25257,2.25294,208700000.0
2005-10-10 17:35:00,2.25317,2.25349,2.2522,2.25284,191299999.0
2005-10-10 17:40:00,2.25325,2.25378,2.25235,2.25304,174200000.0
2005-10-10 17:45:00,2.25324,2.25372,2.25239,2.25275,196399999.0
2005-10-10 17:50:00,2.25221,2.25385,2.25219,2.25302,233000000.0
2005-10-10 17:55:00,2.25322,2.25351,2.25229,2.25251,181200000.0
2005-10-10 18:00:00,2.25305,2.25355,2.25234,2.25305,1491200000.0
2005-10-10 18:05:00,2.25303,2.25327,2.2521,2.25295,1699400000.0
2005-10-10 18:10:00,2.25279,2.25331,2.25227,2.25256,1156900001.0
2005-10-10 18:15:00,2.25281,2.25309,2.25177,2.25224,1374900000.0
2005-10-10 18:20:00,2.25215,2.25346,2.25208,2.25291,1257800000.0
2005-10-10 18:25:00,2.25286,2.25372,2.25229,2.25312,1328500002.0
2005-10-10 18:30:00,2.25317,2.25346,2.25201,2.25263,1215100000.0
2005-10-10 18:35:00,2.25267,2.25316,2.25185,2.25225,669499999.0
2005-10-10 18:40:00,2.25255,2.25299,2.25194,2.2526,731600001.0
2005-10-10 18:45:00,2.25258,2.25278,2.25171,2.25182,274500000.0
2005-10-10 18:50:00,2.25213,2.25306,2.25187,2.25244,686399999.0
2005-10-10 18:55:00,2.25245,2.25323,2.252,2.2525,727000000.0
2005-10-10 19:00:00,2.25234,2.25331,2.25171,2.2531,402200000.0
2005-10-10 19:05:00,2.25279,2.25341,2.25247,2.25257,789000000.0
2005-10-10 19:10:00,2.25297,2.25347,2.25251,2.25277,438100000.0
2005-10-10 19:15:00,2.25277,2.25347,2.25229,2.25298,403100000.0
2005-10-10 19:20:00,2.25322,2.2533,2.25211,2.25227,542600001.0
2005-10-10 19:25:00,2.25283,2.25308,2.25172,2.25192,504299999.0
2005-10-10 19:30:00,2.25182,2.25274,2.25158,2.25183,600600001.0
2005-10-10 19:35:00,2.25185,2.25268,2.25175,2.25194,374200000.0
2005-10-10 19:40:00,2.2522,2.25293,2.25194,2.2523,360900000.0
2005-10-10 19:45:00,2.25243,2.25296,2.25191,2.2524,376500000.0
2005-10-10 19:50:00,2.25259,2.25311,2.25225,2.25256,305500001.0
2005-10-10 19:55:00,2.25246,2.25347,2.25222,2.25308,473200000.0
2005-10-10 20:00:00,2.25311,2.25354,2.25259,2.253,305200000.0
2005-10-10 20:05:00,2.25253,2.25313,2.25193,2.25242,233800000.0
2005-10-10 20:10:00,2.25322,2.25335,2.25191,2.25235,493600000.0
2005-10-10 20:15:00,2.25302,2.25307,2.25184,2.25227,588500000.0
2005-10-10 20:20:00,2.25249,2.25296,2.25205,2.25243,681499999.0
2005-10-10 20:25:00,2.25239,2.25302,2.25183,2.25257,941499999.0
2005-10-10 20:30:00,2.25252,2.25283,2.25166,2.25226,1119599999.0
2005-10-10 20:35:00,2.25225,2.25248,2.251,2.25127,503900000.0
2005-10-10 20:40:00,2.25141,2.25215,2.25053,2.25097,671500000.0
2005-10-10 20:45:00,2.25097,2.25196,2.25062,2.25138,575000000.0
2005-10-10 20:50:00,2.2513,2.25198,2.25081,2.25137,735700000.0
2005-10-10 20:55:00,2.25124,2.25235,2.25107,2.25234,992200000.0
2005-10-10 21:00:00,2.25207,2.25292,2.25127,2.25172,737400000.0
2005-10-10 21:05:00,2.25188,2.25222,2.2511,2.25145,244600000.0
2005-10-10 21:10:00,2.2516,2.25198,2.25062,2.25131,531699999.0
2005-10-10 21:15:00,2.25124,2.25245,2.25102,2.25172,614100000.0
2005-10-10 21:20:00,2.25203,2.25301,2.25168,2.25223,851900000.0
2005-10-10 21:25:00,2.25203,2.2534,2.25151,2.25233,294600000.0
2005-10-10 21:30:00,2.25274,2.25312,2.25158,2.25205,431500000.0
2005-10-10 21:35:00,2.2523,2.25452,2.25208,2.25296,218800000.0
2005-10-10 21:40:00,2.25295,2.25295,2.25157,2.2524,374200000.0
2005-10-10 21:45:00,2.25224,2.2523,2.25072,2.25097,446500000.0
2005-10-10 21:50:00,2.25135,2.2527,2.25111,2.25197,295400000.0
2005-10-10 21:55:00,2.25194,2.25306,2.25194,2.25255,341499999.0
2005-10-10 22:00:00,2.25296,2.25342,2.25221,2.25327,364200000.0
2005-10-10 22:05:00,2.25322,2.25328,2.25201,2.25223,180600000.0
2005-10-10 22:10:00,2.25252,2.2532,2.25222,2.25308,171000000.0
2005-10-10 22:15:00,2.25298,2.25336,2.25259,2.25278,376000000.0
2005-10-10 22:20:00,2.25299,2.25376,2.25291,2.25313,296600001.0
2005-10-10 22:25:00,2.25316,2.2538,2.25289,2.25313,332700000.0
2005-10-10 22:30:00,2.25315,2.25374,2.25283,2.25359,358100000.0
2005-10-10 22:35:00,2.25371,2.25371,2.25254,2.25282,181800000.0
2005-10-10 22:40:00,2.25312,2.2535,2.25233,2.25251,313800000.0
2005-10-10 22:45:00,2.25312,2.25341,2.25228,2.25287,290700000.0
2005-10-10 22:50:00,2.25262,2.2535,2.25244,2.25313,235000000.0
2005-10-10 22:55:00,2.25287,2.2535,2.25237,2.25341,188600001.0
2005-10-10 23:00:00,2.25273,2.25366,2.25267,2.25273,180200000.0
2005-10-10 23:05:00,2.2528,2.25332,2.25213,2.25238,264299999.0
2005-10-10 23:10:00,2.25265,2.25281,2.25174,2.25179,149100000.0
2005-10-10 23:15:00,2.25207,2.25256,2.25126,2.25151,197700000.0
2005-10-10 23:20:00,2.25146,2.25186,2.25045,2.25135,191200000.0
2005-10-10 23:25:00,2.25129,2.25206,2.25096,2.25193,226900000.0
2005-10-10 23:30:00,2.25184,2.2521,2.25117,2.25133,193700000.0
2005-10-10 23:35:00,2.25111,2.25179,2.25081,2.25106,181900000.0
2005-10-10 23:40:00,2.25132,2.25187,2.25068,2.25127,176600000.0
2005-10-10 23:45:00,2.25148,2.25198,2.25072,2.25086,186300001.0
2005-10-10 23:50:00,2.25123,2.25255,2.25111,2.25221,154200000.0
2005-10-10 23:55:00,2.25144,2.2524,2.25144,2.25208,195200000.0
2005-10-11 00:00:00,2.25223,2.25276,2.25189,2.25225,226400000.0
2005-10-11 00:05:00,2.25217,2.25277,2.25183,2.25267,126000000.0
2005-10-11 00:10:00,2.25246,2.25292,2.2519,2.25215,138600000.0
2005-10-11 00:15:00,2.25212,2.25299,2.25192,2.25286,233200001.0
2005-10-11 00:20:00,2.25266,2.25291,2.252,2.2523,221200000.0
2005-10-11 00:25:00,2.25225,2.25338,2.25224,2.25247,169100000.0
2005-10-11 00:30:00,2.25314,2.25324,2.25227,2.25227,139500000.0
2005-10-11 00:35:00,2.25241,2.25323,2.25226,2.25248,220200000.0
2005-10-11 00:40:00,2.25302,2.25342,2.25151,2.25327,157200000.0
2005-10-11 00:45:00,2.25312,2.25331,2.25245,2.25271,159700001.0
2005-10-11 00:50:00,2.25294,2.25379,2.25224,2.25372,196100000.0
2005-10-11 00:55:00,2.25338,2.25388,2.25276,2.25384,205800002.0
2005-10-11 01:00:00,2.254,2.254,2.25304,2.25333,181400000.0
2005-10-11 01:05:00,2.2538,2.2538,2.25256,2.25305,181100000.0
2005-10-11 01:10:00,2.25348,2.25363,2.25237,2.25237,152000000.0
2005-10-11 01:15:00,2.25278,2.25279,2.25205,2.25261,211600000.0
2005-10-11 01:20:00,2.25218,2.25317,2.25218,2.25304,168000000.0
2005-10-11 01:25:00,2.25256,2.25314,2.25195,2.25271,238900000.0
2005-10-11 01:30:00,2.25308,2.2532,2.25201,2.25201,179500000.0
2005-10-11 01:35:00,2.25231,2.25382,2.25208,2.25338,191000000.0
2005-10-11 01:40:00,2.25342,2.25363,2.25258,2.25311,180499999.0
2005-10-11 01:45:00,2.25283,2.25367,2.25259,2.25334,126700000.0
2005-10-11 01:50:00,2.25319,2.25418,2.25283,2.25283,187199999.0
2005-10-11 01:55:00,2.2532,2.25402,2.25316,2.25353,147900000.0
2005-10-11 02:00:00,2.25349,2.25469,2.25318,2.2545,161600000.0
2005-10-11 02:05:00,2.2541,2.25459,2.25316,2.25391,219600000.0
2005-10-11 02:10:00,2.25374,2.25409,2.25283,2.25338,195599999.0
2005-10-11 02:15:00,2.25365,2.25404,2.25298,2.25342,229200000.0
2005-10-11 02:20:00,2.25311,2.25366,2.25294,2.25365,218300000.0
2005-10-11 02:25:00,2.25361,2.25366,2.25211,2.25211,185800000.0
2005-10-11 02:30:00,2.25245,2.25302,2.25215,2.25237,192099999.0
2005-10-11 02:35:00,2.25235,2.25302,2.25189,2.25295,166300000.0
2005-10-11 02:40:00,2.25287,2.25351,2.25224,2.25351,192900000.0
2005-10-11 02:45:00,2.25322,2.2535,2.25223,2.25348,197400000.0
2005-10-11 02:50:00,2.25297,2.2551,2.25279,2.25439,184100000.0
2005-10-11 02:55:00,2.25422,2.25473,2.2533,2.25371,141100000.0
2005-10-11 03:00:00,2.25352,2.25398,2.25303,2.25379,153000000.0
2005-10-11 03:05:00,2.25373,2.25396,2.25291,2.25332,170200000.0
2005-10-11 03:10:00,2.25352,2.2539,2.25246,2.25359,178300000.0
2005-10-11 03:15:00,2.25305,2.25384,2.25267,2.25311,139600000.0
2005-10-11 03:20:00,2.25293,2.25378,2.25258,2.25343,149500000.0
2005-10-11 03:25:00,2.25332,2.25385,2.25283,2.25367,182600001.0
2005-10-11 03:30:00,2.25369,2.25398,2.25276,2.25344,219799998.0
2005-10-11 03:35:00,2.25317,2.25327,2.25232,2.25306,178700000.0
2005-10-11 03:40:00,2.25336,2.25354,2.25279,2.2531,237000000.0
2005-10-11 03:45:00,2.25324,2.25357,2.25257,2.25317,162700000.0
2005-10-11 03:50:00,2.25302,2.25334,2.25243,2.25301,225400000.0
2005-10-11 03:55:00,2.25257,2.25349,2.25246,2.25319,185300000.0
2005-10-11 04:00:00,2.25263,2.25349,2.25255,2.25288,225000001.0
2005-10-11 04:05:00,2.25296,2.25354,2.25233,2.25246,164400000.0
2005-10-11 04:10:00,2.25285,2.25333,2.25249,2.25309,165700000.0
2005-10-11 04:15:00,2.25211,2.25342,2.25211,2.25312,231200000.0
2005-10-11 04:20:00,2.25282,2.25362,2.25272,2.25277,223800000.0
2005-10-11 04:25:00,2.25309,2.25384,2.25285,2.25314,232699999.0
2005-10-11 04:30:00,2.25351,2.25359,2.25232,2.25292,209900001.0
2005-10-11 04:35:00,2.25322,2.25338,2.25206,2.25263,206700000.0
2005-10-11 04:40:00,2.25254,2.25337,2.25237,2.25287,175100000.0
2005-10-11 04:45:00,2.25307,2.25327,2.25201,2.25246,200100001.0
2005-10-11 04:50:00,2.25253,2.253,2.25194,2.25275,169700000.0
2005-10-11 04:55:00,2.25295,2.25311,2.25223,2.25245,181400000.0
2005-10-11 05:00:00,2.25253,2.25279,2.25219,2.25227,162700000.0
2005-10-11 05:05:00,2.2523,2.25305,2.25185,2.2524,226900001.0
2005-10-11 05:10:00,2.25252,2.25269,2.25151,2.25265,227100001.0
2005-10-11 05:15:00,2.25265,2.25302,2.25172,2.25302,188200000.0
2005-10-11 05:20:00,2.25281,2.25309,2.2522,2.25257,189100000.0
2005-10-11 05:25:00,2.25283,2.25306,2.25212,2.2527,208300000.0
2005-10-11 05:30:00,2.25288,2.25336,2.25238,2.25268,191600000.0
2005-10-11 05:35:00,2.25282,2.25325,2.25196,2.25224,157400000.0
2005-10-11 05:40:00,2.25248,2.25326,2.25247,2.25311,146800000.0
2005-10-11 05:45:00,2.25319,2.2535,2.25266,2.25343,173500000.0
2005-10-11 05:50:00,2.25308,2.25352,2.25265,2.25306,237000000.0
2005-10-11 05:55:00,2.2529,2.25345,2.2521,2.25274,178200000.0
2005-10-11 06:00:00,2.25303,2.25353,2.25242,2.25242,210500000.0
2005-10-11 06:05:00,2.25247,2.25348,2.25221,2.2531,177300000.0
2005-10-11 06:10:00,2.25272,2.25347,2.25243,2.25254,180600000.0
2005-10-11 06:15:00,2.25286,2.25328,2.25213,2.25221,220500000.0
2005-10-11 06:20:00,2.25306,2.2531,2.25216,2.2526,206800001.0
2005-10-11 06:25:00,2.25278,2.25323,2.25208,2.25272,156200000.0
2005-10-11 06:30:00,2.25301,2.2533,2.25228,2.25238,152600000.0
2005-10-11 06:35:00,2.25256,2.25322,2.25208,2.25243,228300000.0
2005-10-11 06:40:00,2.25264,2.25324,2.25202,2.25217,163700000.0
2005-10-11 06:45:00,2.2522,2.25293,2.25158,2.2521,178600000.0
2005-10-11 06:50:00,2.25285,2.25287,2.25164,2.25245,191300000.0
2005-10-11 06:55:00,2.2521,2.25301,2.25157,2.25196,192500000.0
2005-10-11 07:00:00,2.25223,2.25303,2.2519,2.25254,190400000.0
2005-10-11 07:05:00,2.25245,2.25263,2.25157,2.25208,170700000.0
2005-10-11 07:10:00,2.25172,2.2526,2.25115,2.25243,211900000.0
2005-10-11 07:15:00,2.25225,2.25303,2.25197,2.25213,170000000.0
2005-10-11 07:20:00,2.2526,2.25313,2.2516,2.25205,248600000.0
2005-10-11 07:25:00,2.25189,2.25243,2.25137,2.25243,186200000.0
2005-10-11 07:30:00,2.25181,2.25265,2.25159,2.25179,180700000.0
2005-10-11 07:35:00,2.25219,2.25297,2.25162,2.25195,181900000.0
2005-10-11 07:40:00,2.25223,2.253,2.25172,2.25283,176500000.0
2005-10-11 07:45:00,2.25273,2.25302,2.25176,2.25176,200900000.0
2005-10-11 07:50:00,2.25242,2.25244,2.25101,2.25101,160400001.0
2005-10-11 07:55:00,2.25137,2.25161,2.25058,2.2506,167900000.0
2005-10-11 08:00:00,2.25041,2.25092,2.24996,2.25072,216100001.0
2005-10-11 08:05:00,2.25058,2.25111,2.25011,2.25024,193700000.0
2005-10-11 08:10:00,2.2506,2.25084,2.24937,2.24965,137000000.0
2005-10-11 08:15:00,2.25033,2.25047,2.24939,2.25001,177600000.0
2005-10-11 08:20:00,2.25005,2.25293,2.25005,2.25198,165600000.0
2005-10-11 08:25:00,2.252,2.25321,2.25164,2.25319,241600001.0
2005-10-11 08:30:00,2.25334,2.25414,2.25304,2.25363,217100000.0
2005-10-11 08:35:00,2.25384,2.25419,2.25293,2.25321,189400000.0
2005-10-11 08:40:00,2.25304,2.25335,2.25245,2.25303,183300000.0
2005-10-11 08:45:00,2.25293,2.25328,2.25204,2.25247,181500000.0
2005-10-11 08:50:00,2.25203,2.25262,2.25156,2.25202,169600000.0
2005-10-11 08:55:00,2.2517,2.25224,2.25146,2.25215,241200001.0
2005-10-11 09:00:00,2.25183,2.25237,2.24981,2.24995,150200000.0
2005-10-11 09:05:00,2.24976,2.25046,2.24923,2.24957,189200001.0
2005-10-11 09:10:00,2.24954,2.25007,2.24897,2.24957,217200000.0
2005-10-11 09:15:00,2.24957,2.25011,2.24889,2.24953,171200000.0
2005-10-11 09:20:00,2.24969,2.25015,2.24923,2.25013,197200000.0
2005-10-11 09:25:00,2.24983,2.25034,2.24913,2.24955,227599998.0
2005-10-11 09:30:00,2.2496,2.25025,2.24897,2.24963,176100000.0
2005-10-11 09:35:00,2.24975,2.25038,2.24935,2.24985,216500000.0
2005-10-11 09:40:00,2.24954,2.25027,2.24934,2.25014,229900000.0
2005-10-11 09:45:00,2.25014,2.25049,2.24959,2.2499,159600000.0
2005-10-11 09:50:00,2.25018,2.25053,2.24978,2.25001,191500000.0
2005-10-11 09:55:00,2.25031,2.25084,2.24964,2.25048,171800000.0
2005-10-11 10:00:00,2.25015,2.25075,2.24993,2.2505,215300000.0
2005-10-11 10:05:00,2.25058,2.25123,2.25033,2.25064,156400000.0
2005-10-11 10:10:00,2.2508,2.25129,2.25057,2.25098,137900000.0
2005-10-11 10:15:00,2.25147,2.25147,2.25047,2.25092,178800000.0
2005-10-11 10:20:00,2.25126,2.25156,2.25055,2.25156,205200000.0
2005-10-11 10:25:00,2.25115,2.25141,2.25026,2.2507,173100000.0
2005-10-11 10:30:00,2.2505,2.2505,2.24895,2.24976,213200000.0
2005-10-11 10:35:00,2.2495,2.25011,2.24912,2.24994,237400000.0
2005-10-11 10:40:00,2.25005,2.25112,2.24957,2.25078,191300000.0
2005-10-11 10:45:00,2.25087,2.25151,2.2504,2.25151,169900000.0
2005-10-11 10:50:00,2.25063,2.25199,2.25063,2.25146,157700000.0
2005-10-11 10:55:00,2.25177,2.2538,2.25122,2.25273,208400000.0
2005-10-11 11:00:00,2.25239,2.25284,2.25101,2.25172,185700001.0
2005-10-11 11:05:00,2.252,2.25266,2.25157,2.25251,203900000.0
2005-10-11 11:10:00,2.25233,2.2527,2.25124,2.25205,184400000.0
2005-10-11 11:15:00,2.25222,2.25249,2.25135,2.25245,198000000.0
2005-10-11 11:20:00,2.25237,2.25291,2.25127,2.25265,206600000.0
2005-10-11 11:25:00,2.25273,2.25388,2.25251,2.25344,246099998.0
2005-10-11 11:30:00,2.25357,2.25376,2.25273,2.25327,177300000.0
2005-10-11 11:35:00,2.25374,2.25565,2.25337,2.25544,212800000.0
2005-10-11 11:40:00,2.25554,2.25637,2.25528,2.25581,233699998.0
2005-10-11 11:45:00,2.25615,2.25655,2.25517,2.25623,174500000.0
2005-10-11 11:50:00,2.25629,2.25675,2.25581,2.25598,198700000.0
2005-10-11 11:55:00,2.25573,2.25682,2.25573,2.2564,197199998.0
2005-10-11 12:00:00,2.25634,2.25694,2.25586,2.25613,203900001.0
2005-10-11 12:05:00,2.25667,2.25673,2.25486,2.25487,164200000.0
2005-10-11 12:10:00,2.2553,2.25541,2.25435,2.2549,197000000.0
2005-10-11 12:15:00,2.2547,2.25519,2.25414,2.25486,213999999.0
2005-10-11 12:20:00,2.25457,2.25519,2.2541,2.25484,174400000.0
2005-10-11 12:25:00,2.25456,2.25543,2.25413,2.25489,177000000.0
2005-10-11 12:30:00,2.25452,2.25543,2.25395,2.25514,178200000.0
2005-10-11 12:35:00,2.25487,2.25553,2.25425,2.25553,179000000.0
2005-10-11 12:40:00,2.25513,2.25627,2.25498,2.2561,229800000.0
2005-10-11 12:45:00,2.25556,2.25665,2.25466,2.25593,222600000.0
2005-10-11 12:50:00,2.25561,2.25618,2.25471,2.25535,206900001.0
2005-10-11 12:55:00,2.2556,2.25639,2.25502,2.25628,208500000.0
2005-10-11 13:00:00,2.2559,2.25613,2.25456,2.25456,203200000.0
2005-10-11 13:05:00,2.25477,2.25494,2.25363,2.25454,183100000.0
2005-10-11 13:10:00,2.25455,2.25465,2.25349,2.2545,174600000.0
2005-10-11 13:15:00,2.25415,2.25451,2.25335,2.25382,208300000.0
2005-10-11 13:20:00,2.25355,2.25453,2.25344,2.25382,197500000.0
2005-10-11 13:25:00,2.25411,2.25434,2.25322,2.25408,190100001.0
2005-10-11 13:30:00,2.2537,2.25487,2.2535,2.25447,160800000.0
2005-10-11 13:35:00,2.25432,2.25468,2.25334,2.25357,217700000.0
2005-10-11 13:40:00,2.25393,2.25433,2.25334,2.25394,209500000.0
2005-10-11 13:45:00,2.25382,2.25417,2.25276,2.25332,178900000.0
2005-10-11 13:50:00,2.25339,2.25354,2.25205,2.25249,205300000.0
2005-10-11 13:55:00,2.25297,2.25375,2.25242,2.25283,213000000.0
2005-10-11 14:00:00,2.25317,2.25327,2.25202,2.2528,189400000.0
2005-10-11 14:05:00,2.2523,2.25326,2.25226,2.25303,206900000.0
2005-10-11 14:10:00,2.25271,2.2532,2.25222,2.25271,207900001.0
2005-10-11 14:15:00,2.25253,2.25417,2.25247,2.25285,179900000.0
2005-10-11 14:20:00,2.2529,2.2536,2.25231,2.25285,172000000.0
2005-10-11 14:25:00,2.2525,2.25277,2.25176,2.25243,190099999.0
2005-10-11 14:30:00,2.2524,2.25301,2.25193,2.25274,166300001.0
2005-10-11 14:35:00,2.25274,2.25284,2.25138,2.25238,215100000.0
2005-10-11 14:40:00,2.2523,2.2523,2.25146,2.25203,232699999.0
2005-10-11 14:45:00,2.25212,2.25259,2.25107,2.25212,187199999.0
2005-10-11 14:50:00,2.25167,2.25286,2.25167,2.25261,188700000.0
2005-10-11 14:55:00,2.253,2.25334,2.25241,2.25321,173500000.0
2005-10-11 15:00:00,2.25273,2.25332,2.2523,2.25232,195099999.0
2005-10-11 15:05:00,2.2527,2.2531,2.25203,2.25263,163500000.0
2005-10-11 15:10:00,2.25275,2.25288,2.25136,2.25169,149400000.0
2005-10-11 15:15:00,2.25204,2.25207,2.25085,2.2516,169300000.0
2005-10-11 15:20:00,2.25164,2.25313,2.25137,2.25304,161900000.0
2005-10-11 15:25:00,2.25289,2.2535,2.25273,2.25328,151000000.0
2005-10-11 15:30:00,2.2529,2.2533,2.25236,2.25285,177000000.0
2005-10-11 15:35:00,2.25247,2.25345,2.25198,2.2521,221800001.0
2005-10-11 15:40:00,2.25234,2.25234,2.25073,2.25156,188400000.0
2005-10-11 15:45:00,2.25122,2.25173,2.25059,2.25122,255899999.0
2005-10-11 15:50:00,2.25076,2.25172,2.25069,2.25117,170300000.0
2005-10-11 15:55:00,2.25073,2.25183,2.25063,2.25178,190400000.0
2005-10-11 16:00:00,2.25189,2.25271,2.2516,2.25236,229000000.0
2005-10-11 16:05:00,2.2522,2.25348,2.25209,2.25305,155200000.0
2005-10-11 16:10:00,2.2531,2.25395,2.25252,2.25366,223600000.0
2005-10-11 16:15:00,2.25369,2.25401,2.25317,2.25376,132700000.0
2005-10-11 16:20:00,2.25432,2.25432,2.25334,2.25363,132400000.0
2005-10-11 16:25:00,2.2538,2.25388,2.25302,2.25371,175600000.0
2005-10-11 16:30:00,2.25361,2.25386,2.25286,2.25329,181200000.0
2005-10-11 16:35:00,2.25359,2.25392,2.25244,2.25378,193000000.0
2005-10-11 16:40:00,2.25378,2.25429,2.2532,2.2535,165900000.0
2005-10-11 16:45:00,2.2537,2.25401,2.25291,2.25334,189400000.0
2005-10-11 16:50:00,2.25329,2.25369,2.25266,2.25348,230500000.0
2005-10-11 16:55:00,2.25287,2.25402,2.2527,2.25302,159200000.0
2005-10-11 17:00:00,2.25303,2.25419,2.25277,2.25326,227399999.0
2005-10-11 17:05:00,2.25342,2.25364,2.25214,2.25242,193300000.0
2005-10-11 17:10:00,2.25317,2.25337,2.25201,2.25217,204200000.0
2005-10-11 17:15:00,2.25219,2.25261,2.25174,2.25237,169900000.0
2005-10-11 17:20:00,2.25275,2.25281,2.25154,2.25215,250000000.0
2005-10-11 17:25:00,2.25234,2.25271,2.25168,2.25251,191600000.0
2005-10-11 17:30:00,2.25221,2.25281,2.25158,2.25232,189100000.0
2005-10-11 17:35:00,2.25252,2.25272,2.25153,2.25206,223200000.0
2005-10-11 17:40:00,2.25213,2.25269,2.25146,2.25198,164199999.0
2005-10-11 17:45:00,2.25215,2.25277,2.25189,2.25198,167300000.0
2005-10-11 17:50:00,2.25235,2.25258,2.25145,2.25225,174400000.0
2005-10-11 17:55:00,2.25207,2.25275,2.25176,2.252,210600000.0
2005-10-11 18:00:00,2.25175,2.25293,2.25156,2.25242,1389600000.0
2005-10-11 18:05:00,2.25246,2.25353,2.25169,2.25268,1832400001.0
2005-10-11 18:10:00,2.2527,2.2533,2.25181,2.25272,1164600000.0
2005-10-11 18:15:00,2.25243,2.25335,2.25181,2.25271,1308800000.0
2005-10-11 18:20:00,2.25271,2.25296,2.25165,2.25274,1302699999.0
2005-10-11 18:25:00,2.25268,2.25377,2.25203,2.25294,1414699996.0
2005-10-11 18:30:00,2.25308,2.25426,2.25248,2.25378,1353100000.0
2005-10-11 18:35:00,2.25379,2.25444,2.25295,2.25378,604400001.0
2005-10-11 18:40:00,2.25396,2.25443,2.25294,2.25381,620300001.0
2005-10-11 18:45:00,2.25402,2.25404,2.25273,2.25384,235700000.0
2005-10-11 18:50:00,2.25374,2.25379,2.25233,2.25286,650800000.0
2005-10-11 18:55:00,2.25272,2.25363,2.25239,2.25307,781400000.0
2005-10-11 19:00:00,2.25299,2.25368,2.2522,2.25247,416100000.0
2005-10-11 19:05:00,2.25233,2.25279,2.25154,2.2519,874100001.0
2005-10-11 19:10:00,2.2521,2.2524,2.25145,2.25195,406700000.0
2005-10-11 19:15:00,2.25195,2.25264,2.25173,2.25212,443000000.0
2005-10-11 19:20:00,2.25226,2.25242,2.25134,2.25222,559499999.0
2005-10-11 19:25:00,2.25212,2.25227,2.25092,2.25211,603399998.0
2005-10-11 19:30:00,2.25184,2.2523,2.25063,2.25175,584000000.0
2005-10-11 19:35:00,2.25201,2.25244,2.25122,2.25227,395799996.0
2005-10-11 19:40:00,2.25218,2.25277,2.25129,2.25269,400200000.0
2005-10-11 19:45:00,2.25245,2.25288,2.25169,2.25256,334000000.0
2005-10-11 19:50:00,2.25238,2.25259,2.25133,2.25179,299000000.0
2005-10-11 19:55:00,2.25188,2.25265,2.25129,2.25213,455900000.0
2005-10-11 20:00:00,2.25195,2.25246,2.25137,2.25234,313300000.0
2005-10-11 20:05:00,2.25235,2.25292,2.25173,2.25267,259400000.0
2005-10-11 20:10:00,2.25214,2.25305,2.25201,2.25212,503799998.0
2005-10-11 20:15:00,2.25196,2.25299,2.25159,2.25291,591900000.0
2005-10-11 20:20:00,2.2524,2.25285,2.25159,2.25223,555700000.0
2005-10-11 20:25:00,2.25207,2.25307,2.25174,2.25235,845799998.0
2005-10-11 20:30:00,2.25195,2.25248,2.25078,2.25206,1154200000.0
2005-10-11 20:35:00,2.25235,2.25273,2.25106,2.25175,568800001.0
2005-10-11 20:40:00,2.2517,2.25315,2.2508,2.25271,600000002.0
2005-10-11 20:45:00,2.25273,2.25339,2.25222,2.25322,567500000.0
2005-10-11 20:50:00,2.25281,2.25324,2.25165,2.25234,752500000.0
2005-10-11 20:55:00,2.25215,2.25323,2.25137,2.25215,1028000000.0
2005-10-11 21:00:00,2.25193,2.25248,2.25149,2.25186,829600001.0
2005-10-11 21:05:00,2.25194,2.25259,2.25162,2.25222,287499999.0
2005-10-11 21:10:00,2.25234,2.25255,2.25104,2.25193,494400000.0
2005-10-11 21:15:00,2.25125,2.252,2.251,2.25162,625100000.0
2005-10-11 21:20:00,2.25163,2.25171,2.25022,2.25103,774999998.0
2005-10-11 21:25:00,2.25101,2.25214,2.25066,2.25123,293700000.0
2005-10-11 21:30:00,2.25119,2.25188,2.25078,2.25108,443000000.0
2005-10-11 21:35:00,2.2513,2.25194,2.25055,2.25181,243700000.0
2005-10-11 21:40:00,2.25163,2.25195,2.25048,2.25104,399800000.0
2005-10-11 21:45:00,2.25096,2.25231,2.25072,2.25124,424300000.0
2005-10-11 21:50:00,2.25216,2.25216,2.2509,2.25166,296299999.0
2005-10-11 21:55:00,2.25178,2.25186,2.25111,2.25173,353900001.0
2005-10-11 22:00:00,2.25151,2.25241,2.25094,2.25135,361300000.0
2005-10-11 22:05:00,2.25123,2.25155,2.2505,2.2513,235000000.0
2005-10-11 22:10:00,2.25162,2.2519,2.25054,2.2516,239800000.0
2005-10-11 22:15:00,2.2512,2.2516,2.25034,2.25102,418700000.0
2005-10-11 22:20:00,2.25099,2.25136,2.25031,2.25056,288000000.0
2005-10-11 22:25:00,2.251,2.25155,2.25047,2.25147,340500000.0
2005-10-11 22:30:00,2.25114,2.25186,2.25076,2.25133,298900000.0
2005-10-11 22:35:00,2.25157,2.25182,2.25076,2.25125,185900000.0
2005-10-11 22:40:00,2.25145,2.25202,2.2505,2.25121,280300000.0
2005-10-11 22:45:00,2.25129,2.25237,2.25116,2.25222,307900000.0
2005-10-11 22:50:00,2.25203,2.25225,2.25135,2.25189,226700000.0
2005-10-11 22:55:00,2.25202,2.25202,2.25105,2.25186,211100001.0
2005-10-11 23:00:00,2.25172,2.25195,2.25097,2.25189,138300000.0
2005-10-11 23:05:00,2.25194,2.25217,2.25114,2.25164,218200000.0
2005-10-11 23:10:00,2.25192,2.25216,2.25111,2.25184,168400000.0
2005-10-11 23:15:00,2.25132,2.25208,2.2508,2.25088,170800001.0
2005-10-11 23:20:00,2.25157,2.25196,2.251,2.25154,207000000.0
2005-10-11 23:25:00,2.25165,2.25206,2.25085,2.25155,172800000.0
2005-10-11 23:30:00,2.25125,2.25166,2.25052,2.25074,185300000.0
2005-10-11 23:35:00,2.25063,2.25183,2.25063,2.25132,197500000.0
2005-10-11 23:40:00,2.25165,2.2517,2.25079,2.25106,156400000.0
2005-10-11 23:45:00,2.25082,2.25202,2.25082,2.25104,190800000.0
2005-10-11 23:50:00,2.25103,2.25148,2.25013,2.25145,150800000.0
2005-10-11 23:55:00,2.25115,2.25178,2.25083,2.2515,180100000.0
2005-10-12 00:00:00,2.25176,2.25218,2.25061,2.25184,188800000.0
2005-10-12 00:05:00,2.2517,2.25225,2.25136,2.25158,162900000.0
2005-10-12 00:10:00,2.25208,2.25251,2.25116,2.25176,144300000.0
2005-10-12 00:15:00,2.25165,2.25225,2.25119,2.25203,177600000.0
2005-10-12 00:20:00,2.25186,2.25244,2.25121,2.25153,231199999.0
2005-10-12 00:25:00,2.25182,2.2523,2.25137,2.252,141300000.0
2005-10-12 00:30:00,2.25212,2.25251,2.25138,2.25228,231500000.0
2005-10-12 00:35:00,2.25237,2.25265,2.25138,2.25208,170100000.0
2005-10-12 00:40:00,2.25225,2.25231,2.25138,2.25153,208100000.0
2005-10-12 00:45:00,2.25208,2.25224,2.25116,2.25158,158100000.0
2005-10-12 00:50:00,2.25208,2.25232,2.25127,2.2516,190600000.0
2005-10-12 00:55:00,2.25124,2.25205,2.25091,2.25165,165400000.0
2005-10-12 01:00:00,2.25168,2.25218,2.2512,2.2516,174400000.0
2005-10-12 01:05:00,2.25158,2.25195,2.25102,2.25132,160500000.0
2005-10-12 01:10:00,2.25134,2.25215,2.25043,2.2509,203300000.0
2005-10-12 01:15:00,2.2513,2.25171,2.25008,2.25091,199200000.0
2005-10-12 01:20:00,2.25084,2.25129,2.25044,2.25111,215600000.0
2005-10-12 01:25:00,2.25124,2.25128,2.25044,2.25127,157600000.0
2005-10-12 01:30:00,2.2509,2.2535,2.25032,2.25176,164500000.0
2005-10-12 01:35:00,2.25158,2.25248,2.25138,2.25223,182500001.0
2005-10-12 01:40:00,2.25215,2.25326,2.25169,2.25179,204500000.0
2005-10-12 01:45:00,2.25188,2.25263,2.25141,2.25141,195600000.0
2005-10-12 01:50:00,2.25205,2.25262,2.25169,2.25236,193900000.0
2005-10-12 01:55:00,2.2521,2.25237,2.25158,2.25204,199600000.0
2005-10-12 02:00:00,2.2521,2.2524,2.25142,2.2524,217999999.0
2005-10-12 02:05:00,2.2525,2.25256,2.25145,2.25254,254499998.0
2005-10-12 02:10:00,2.25235,2.25276,2.25173,2.25257,247000000.0
2005-10-12 02:15:00,2.25251,2.25255,2.2517,2.25199,223200000.0
2005-10-12 02:20:00,2.25211,2.25242,2.25164,2.25223,211800000.0
2005-10-12 02:25:00,2.2522,2.25289,2.25204,2.25229,170500000.0
2005-10-12 02:30:00,2.25243,2.25266,2.2516,2.25235,172000000.0
2005-10-12 02:35:00,2.252,2.25273,2.25181,2.25254,147600000.0
2005-10-12 02:40:00,2.25213,2.25295,2.2519,2.25256,206000001.0
2005-10-12 02:45:00,2.25287,2.25309,2.2523,2.25309,184600000.0
2005-10-12 02:50:00,2.25269,2.25343,2.2522,2.25318,182200000.0
2005-10-12 02:55:00,2.25321,2.25368,2.25162,2.25309,177300000.0
2005-10-12 03:00:00,2.25258,2.25339,2.2524,2.25279,171200000.0
2005-10-12 03:05:00,2.25278,2.25308,2.25215,2.25289,186100000.0
2005-10-12 03:10:00,2.25253,2.25323,2.25222,2.25313,170400000.0
2005-10-12 03:15:00,2.25261,2.25362,2.25252,2.25321,129900000.0
2005-10-12 03:20:00,2.25327,2.25341,2.25227,2.25334,183400000.0
2005-10-12 03:25:00,2.25315,2.25401,2.25283,2.2535,170400000.0
2005-10-12 03:30:00,2.25349,2.25387,2.2528,2.25377,167400000.0
2005-10-12 03:35:00,2.2538,2.25414,2.25298,2.25414,220600000.0
2005-10-12 03:40:00,2.25414,2.25467,2.25354,2.254,198400000.0
2005-10-12 03:45:00,2.25417,2.25454,2.25361,2.25424,163300000.0
2005-10-12 03:50:00,2.25393,2.25469,2.25363,2.25428,157400000.0
2005-10-12 03:55:00,2.25467,2.25473,2.25322,2.25413,166700000.0
2005-10-12 04:00:00,2.25429,2.25447,2.25347,2.25406,180100000.0
2005-10-12 04:05:00,2.25379,2.25403,2.25311,2.25331,213000000.0
2005-10-12 04:10:00,2.25374,2.25385,2.25277,2.25352,176800000.0
2005-10-12 04:15:00,2.25326,2.25389,2.25284,2.25328,183600000.0
2005-10-12 04:20:00,2.25347,2.25378,2.25292,2.25292,227800000.0
2005-10-12 04:25:00,2.25299,2.2538,2.2528,2.25365,188500000.0
2005-10-12 04:30:00,2.25382,2.25401,2.25311,2.25343,187400000.0
2005-10-12 04:35:00,2.2532,2.25399,2.25292,2.25322,189400000.0
2005-10-12 04:40:00,2.25325,2.25407,2.25312,2.25346,191100000.0
2005-10-12 04:45:00,2.2536,2.25396,2.25333,2.25389,179900000.0
2005-10-12 04:50:00,2.25381,2.25422,2.25286,2.25341,164400001.0
2005-10-12 04:55:00,2.25333,2.25386,2.25298,2.25351,188900000.0
2005-10-12 05:00:00,2.25328,2.25371,2.25291,2.25346,151900000.0
2005-10-12 05:05:00,2.25323,2.2539,2.25287,2.25351,192000000.0
2005-10-12 05:10:00,2.25303,2.25386,2.25287,2.25376,236000000.0
2005-10-12 05:15:00,2.25378,2.25423,2.25315,2.25385,231100000.0
2005-10-12 05:20:00,2.25392,2.25428,2.25358,2.25387,166000000.0
2005-10-12 05:25:00,2.25396,2.25437,2.25346,2.25374,215300000.0
2005-10-12 05:30:00,2.25366,2.25448,2.25328,2.25396,209300000.0
2005-10-12 05:35:00,2.25425,2.25476,2.25349,2.25375,200999999.0
2005-10-12 05:40:00,2.254,2.2547,2.25396,2.2543,143700000.0
2005-10-12 05:45:00,2.25439,2.25459,2.2536,2.25379,199300000.0
2005-10-12 05:50:00,2.25442,2.25469,2.25359,2.25412,208199999.0
2005-10-12 05:55:00,2.2542,2.25518,2.25362,2.25441,171699999.0
2005-10-12 06:00:00,2.25467,2.2554,2.25412,2.25412,198000000.0
2005-10-12 06:05:00,2.25402,2.25495,2.25342,2.25441,193500000.0
2005-10-12 06:10:00,2.25432,2.25444,2.25323,2.25323,198800000.0
2005-10-12 06:15:00,2.25324,2.25464,2.25324,2.25393,155200000.0
2005-10-12 06:20:00,2.25425,2.25489,2.25328,2.25368,202200000.0
2005-10-12 06:25:00,2.25351,2.25443,2.25337,2.25411,161100000.0
2005-10-12 06:30:00,2.25381,2.25485,2.25358,2.25439,181900001.0
2005-10-12 06:35:00,2.25459,2.2549,2.25373,2.25459,173900001.0
2005-10-12 06:40:00,2.25455,2.25503,2.254,2.25473,187500000.0
2005-10-12 06:45:00,2.25393,2.25491,2.25393,2.25409,161900000.0
2005-10-12 06:50:00,2.25399,2.25482,2.25371,2.25415,200600000.0
2005-10-12 06:55:00,2.2543,2.25481,2.25349,2.25405,204900000.0
2005-10-12 07:00:00,2.25413,2.25443,2.25344,2.25388,183100000.0
2005-10-12 07:05:00,2.25381,2.25452,2.25328,2.25442,202700000.0
2005-10-12 07:10:00,2.2538,2.25459,2.2533,2.25347,189799999.0
2005-10-12 07:15:00,2.25368,2.25446,2.25317,2.25317,202900000.0
2005-10-12 07:20:00,2.25372,2.25448,2.25336,2.25392,225700001.0
2005-10-12 07:25:00,2.25394,2.25421,2.25338,2.25377,162100000.0
2005-10-12 07:30:00,2.25354,2.25403,2.25322,2.25372,148600000.0
2005-10-12 07:35:00,2.25336,2.25393,2.25277,2.25349,198400000.0
2005-10-12 07:40:00,2.25362,2.25377,2.25259,2.25356,190200000.0
2005-10-12 07:45:00,2.25348,2.2536,2.25213,2.25247,181099999.0
2005-10-12 07:50:00,2.25245,2.2529,2.25141,2.25245,217700000.0
2005-10-12 07:55:00,2.25228,2.25269,2.25158,2.25213,213700000.0
2005-10-12 08:00:00,2.25233,2.25233,2.25107,2.25158,192600000.0
2005-10-12 08:05:00,2.25161,2.25258,2.25126,2.25252,200000000.0
2005-10-12 08:10:00,2.25237,2.25263,2.25175,2.25198,201500000.0
2005-10-12 08:15:00,2.25202,2.25232,2.25127,2.25191,228299999.0
2005-10-12 08:20:00,2.2518,2.25273,2.25176,2.25212,176600000.0
2005-10-12 08:25:00,2.2524,2.25377,2.25162,2.25308,188500000.0
2005-10-12 08:30:00,2.25295,2.25412,2.25286,2.25318,210200000.0
2005-10-12 08:35:00,2.25321,2.25347,2.25243,2.25317,218400000.0
2005-10-12 08:40:00,2.25307,2.25345,2.2526,2.25297,169000000.0
2005-10-12 08:45:00,2.25268,2.25307,2.25236,2.25264,163700000.0
2005-10-12 08:50:00,2.25238,2.25283,2.25119,2.25153,177700000.0
2005-10-12 08:55:00,2.25104,2.25203,2.25096,2.25174,175600000.0
2005-10-12 09:00:00,2.25145,2.25307,2.25133,2.25237,201399999.0
2005-10-12 09:05:00,2.25259,2.25269,2.25168,2.25191,188700000.0
2005-10-12 09:10:00,2.25166,2.25254,2.25154,2.25243,191600001.0
2005-10-12 09:15:00,2.25227,2.253,2.25171,2.25259,211600000.0
2005-10-12 09:20:00,2.2522,2.25274,2.2515,2.25265,192099998.0
2005-10-12 09:25:00,2.2518,2.25263,2.25172,2.25249,207800000.0
2005-10-12 09:30:00,2.25216,2.25358,2.25193,2.25356,156200000.0
2005-10-12 09:35:00,2.25334,2.25382,2.25289,2.25338,196700000.0
2005-10-12 09:40:00,2.25335,2.25431,2.25262,2.25274,193000000.0
2005-10-12 09:45:00,2.25288,2.25363,2.25258,2.25265,189600000.0
2005-10-12 09:50:00,2.25286,2.25299,2.25194,2.25254,151599999.0
2005-10-12 09:55:00,2.25268,2.25274,2.25141,2.25205,220700000.0
2005-10-12 10:00:00,2.25198,2.25281,2.25078,2.25113,230699999.0
2005-10-12 10:05:00,2.25128,2.25345,2.25128,2.25295,231600000.0
2005-10-12 10:10:00,2.25358,2.25383,2.25226,2.25261,168899999.0
2005-10-12 10:15:00,2.25268,2.2531,2.25203,2.25277,170100000.0
2005-10-12 10:20:00,2.25242,2.25322,2.25164,2.25322,191900000.0
2005-10-12 10:25:00,2.2533,2.25336,2.25215,2.25285,164500000.0
2005-10-12 10:30:00,2.25237,2.25462,2.2515,2.25413,222500000.0
2005-10-12 10:35:00,2.254,2.25418,2.25138,2.25345,171100000.0
2005-10-12 10:40:00,2.25338,2.25411,2.25267,2.25312,222100000.0
2005-10-12 10:45:00,2.25324,2.25347,2.25203,2.25322,180299999.0
2005-10-12 10:50:00,2.25279,2.2531,2.25199,2.25251,156100000.0
2005-10-12 10:55:00,2.2526,2.2536,2.25206,2.25286,193500002.0
2005-10-12 11:00:00,2.25298,2.25332,2.25149,2.25256,136500000.0
2005-10-12 11:05:00,2.25278,2.25324,2.25154,2.25273,192000001.0
2005-10-12 11:10:00,2.25317,2.25429,2.25276,2.25328,187400000.0
2005-10-12 11:15:00,2.25341,2.25355,2.25195,2.25255,181400000.0
2005-10-12 11:20:00,2.25258,2.25438,2.25235,2.25362,219099999.0
2005-10-12 11:25:00,2.254,2.25498,2.25346,2.25432,160700000.0
2005-10-12 11:30:00,2.25444,2.25478,2.2538,2.25439,203200000.0
2005-10-12 11:35:00,2.25443,2.25505,2.25352,2.25412,172900000.0
2005-10-12 11:40:00,2.25387,2.25414,2.2527,2.25329,153200000.0
2005-10-12 11:45:00,2.2532,2.25357,2.25169,2.25171,188800000.0
2005-10-12 11:50:00,2.2515,2.25234,2.25081,2.2519,216200000.0
2005-10-12 11:55:00,2.25239,2.25295,2.25202,2.25273,217200000.0
2005-10-12 12:00:00,2.2524,2.25265,2.25108,2.25178,197800000.0
2005-10-12 12:05:00,2.25185,2.25298,2.25149,2.25175,192700000.0
2005-10-12 12:10:00,2.25262,2.2533,2.25154,2.25225,180800000.0
2005-10-12 12:15:00,2.25253,2.25307,2.25178,2.25248,211900000.0
2005-10-12 12:20:00,2.25241,2.25319,2.25207,2.25272,181599999.0
2005-10-12 12:25:00,2.25296,2.2532,2.25216,2.25258,204500000.0
2005-10-12 12:30:00,2.2527,2.25382,2.25233,2.2528,198200000.0
2005-10-12 12:35:00,2.25269,2.25293,2.25155,2.25257,155800000.0
2005-10-12 12:40:00,2.25269,2.25393,2.25237,2.25382,224200000.0
2005-10-12 12:45:00,2.25335,2.25385,2.25294,2.2534,218300001.0
2005-10-12 12:50:00,2.25352,2.25415,2.25295,2.25407,170500000.0
2005-10-12 12:55:00,2.2535,2.25424,2.25293,2.25344,184699999.0
2005-10-12 13:00:00,2.25343,2.25404,2.253,2.25351,206000000.0
2005-10-12 13:05:00,2.25341,2.25494,2.25304,2.25494,191000001.0
2005-10-12 13:10:00,2.25474,2.25497,2.25346,2.25423,175500000.0
2005-10-12 13:15:00,2.25455,2.25463,2.2535,2.25397,208900001.0
2005-10-12 13:20:00,2.25366,2.25447,2.25237,2.25437,159300000.0
2005-10-12 13:25:00,2.2537,2.25516,2.25356,2.25444,168700000.0
2005-10-12 13:30:00,2.25451,2.25482,2.25419,2.25421,178400000.0
2005-10-12 13:35:00,2.25466,2.25475,2.2536,2.2536,190700000.0
2005-10-12 13:40:00,2.25382,2.25441,2.25291,2.25406,169800000.0
2005-10-12 13:45:00,2.25434,2.25481,2.25328,2.25376,208300000.0
2005-10-12 13:50:00,2.254,2.25446,2.25321,2.25446,199500000.0
2005-10-12 13:55:00,2.2537,2.25435,2.25311,2.25378,240400000.0
2005-10-12 14:00:00,2.25364,2.25399,2.25276,2.25366,193800000.0
2005-10-12 14:05:00,2.25367,2.25407,2.25317,2.25354,175700000.0
2005-10-12 14:10:00,2.25355,2.25434,2.25329,2.25385,185700000.0
2005-10-12 14:15:00,2.25387,2.25455,2.25326,2.25388,152600000.0
2005-10-12 14:20:00,2.25397,2.25418,2.25107,2.25418,189100000.0
2005-10-12 14:25:00,2.2542,2.25496,2.25388,2.2545,181599999.0
2005-10-12 14:30:00,2.25468,2.25582,2.2541,2.25537,209800000.0
2005-10-12 14:35:00,2.25503,2.25599,2.25444,2.25564,168500000.0
2005-10-12 14:40:00,2.25603,2.25662,2.25509,2.25601,205000000.0
2005-10-12 14:45:00,2.25622,2.25627,2.25495,2.25518,206799999.0
2005-10-12 14:50:00,2.25522,2.2561,2.25453,2.25521,197500000.0
2005-10-12 14:55:00,2.25515,2.25517,2.2538,2.25461,247600000.0
2005-10-12 15:00:00,2.25475,2.25519,2.25388,2.25473,198400001.0
2005-10-12 15:05:00,2.25512,2.25535,2.25413,2.25476,193400000.0
2005-10-12 15:10:00,2.25448,2.25523,2.25416,2.25445,156900000.0
2005-10-12 15:15:00,2.25422,2.25422,2.25287,2.25338,198700000.0
2005-10-12 15:20:00,2.25344,2.25392,2.25294,2.25349,170100000.0
2005-10-12 15:25:00,2.2533,2.25343,2.25237,2.25324,209200000.0
2005-10-12 15:30:00,2.25313,2.25379,2.25246,2.25283,163300000.0
2005-10-12 15:35:00,2.25245,2.25379,2.25229,2.25357,226200000.0
2005-10-12 15:40:00,2.25383,2.25389,2.2522,2.25244,198300001.0
2005-10-12 15:45:00,2.25225,2.25303,2.25177,2.25244,220000001.0
2005-10-12 15:50:00,2.25243,2.25292,2.25207,2.25262,167900001.0
2005-10-12 15:55:00,2.25207,2.25357,2.25201,2.25331,188299999.0
2005-10-12 16:00:00,2.25365,2.25449,2.25299,2.2543,190300001.0
2005-10-12 16:05:00,2.25427,2.25479,2.25389,2.25451,181200000.0
2005-10-12 16:10:00,2.25469,2.25546,2.25367,2.25492,211900000.0
2005-10-12 16:15:00,2.25527,2.25544,2.25432,2.25506,181600001.0
2005-10-12 16:20:00,2.25495,2.2556,2.25426,2.25533,173100000.0
2005-10-12 16:25:00,2.25525,2.2556,2.25467,2.25516,202100000.0
2005-10-12 16:30:00,2.25502,2.25527,2.25403,2.25456,186900000.0
2005-10-12 16:35:00,2.25445,2.25493,2.25351,2.25493,174900000.0
2005-10-12 16:40:00,2.25492,2.25499,2.25347,2.25425,161200000.0
2005-10-12 16:45:00,2.25397,2.25434,2.25344,2.2538,202500000.0
2005-10-12 16:50:00,2.25394,2.25412,2.25265,2.25315,232300000.0
2005-10-12 16:55:00,2.25275,2.25341,2.25211,2.25281,201800000.0
2005-10-12 17:00:00,2.25272,2.25331,2.25225,2.25319,211800000.0
2005-10-12 17:05:00,2.25333,2.25353,2.25217,2.25318,194700000.0
2005-10-12 17:10:00,2.25305,2.25344,2.25257,2.25326,205400000.0
2005-10-12 17:15:00,2.25333,2.25399,2.25279,2.25365,189700000.0
2005-10-12 17:20:00,2.25352,2.25464,2.25261,2.25372,182500000.0
2005-10-12 17:25:00,2.25345,2.25418,2.25298,2.25403,169000000.0
2005-10-12 17:30:00,2.25409,2.25482,2.25362,2.25463,199400000.0
2005-10-12 17:35:00,2.25467,2.255,2.25401,2.25474,208000000.0
2005-10-12 17:40:00,2.25428,2.25491,2.25364,2.25429,184700000.0
2005-10-12 17:45:00,2.25368,2.25424,2.25337,2.25367,159600000.0
2005-10-12 17:50:00,2.25367,2.25394,2.25244,2.25324,161300000.0
2005-10-12 17:55:00,2.25282,2.25329,2.25188,2.25242,205000000.0
2005-10-12 18:00:00,2.2526,2.25279,2.25167,2.25231,1445000001.0
2005-10-12 18:05:00,2.25198,2.25264,2.25133,2.25253,1701500000.0
2005-10-12 18:10:00,2.2522,2.25326,2.25193,2.25211,1129900000.0
2005-10-12 18:15:00,2.25241,2.2533,2.25189,2.25299,1391799999.0
2005-10-12 18:20:00,2.25235,2.25318,2.25155,2.25195,1304400000.0
2005-10-12 18:25:00,2.25228,2.25311,2.25123,2.25295,1474900001.0
2005-10-12 18:30:00,2.25239,2.25359,2.25178,2.25301,1226399999.0
2005-10-12 18:35:00,2.25303,2.25319,2.2517,2.2517,554799999.0
2005-10-12 18:40:00,2.25207,2.25324,2.25186,2.25305,652999999.0
2005-10-12 18:45:00,2.25304,2.25345,2.25248,2.25296,278700000.0
2005-10-12 18:50:00,2.2528,2.25344,2.25199,2.2529,571100000.0
2005-10-12 18:55:00,2.25273,2.25376,2.25217,2.2528,675600000.0
2005-10-12 19:00:00,2.25308,2.25308,2.25215,2.25283,381100000.0
2005-10-12 19:05:00,2.25298,2.25328,2.25233,2.25281,861300001.0
2005-10-12 19:10:00,2.2525,2.25336,2.2517,2.25304,470200000.0
2005-10-12 19:15:00,2.25309,2.25352,2.25235,2.25317,472499998.0
2005-10-12 19:20:00,2.25319,2.25359,2.25248,2.2533,645099999.0
2005-10-12 19:25:00,2.25325,2.25342,2.25219,2.25303,570899998.0
2005-10-12 19:30:00,2.25301,2.25353,2.25217,2.25232,616599999.0
2005-10-12 19:35:00,2.25242,2.25341,2.25228,2.25281,439700000.0
2005-10-12 19:40:00,2.25269,2.25473,2.25254,2.25407,389900000.0
2005-10-12 19:45:00,2.25394,2.25426,2.25252,2.25348,385100000.0
2005-10-12 19:50:00,2.25314,2.25368,2.25166,2.25229,326800001.0
2005-10-12 19:55:00,2.25217,2.25249,2.25116,2.25175,552500000.0
2005-10-12 20:00:00,2.25174,2.25219,2.25091,2.25208,258200000.0
2005-10-12 20:05:00,2.25197,2.25273,2.25142,2.25227,231600000.0
2005-10-12 20:10:00,2.25265,2.25303,2.25164,2.25247,611200000.0
2005-10-12 20:15:00,2.25256,2.25275,2.25077,2.25218,602700001.0
2005-10-12 20:20:00,2.25217,2.25266,2.25149,2.25237,596000000.0
2005-10-12 20:25:00,2.25234,2.25279,2.25138,2.25213,791000000.0
2005-10-12 20:30:00,2.25243,2.25287,2.2518,2.25236,1087400001.0
2005-10-12 20:35:00,2.25242,2.25293,2.25158,2.25276,496200000.0
2005-10-12 20:40:00,2.25281,2.25301,2.25189,2.25215,697699999.0
2005-10-12 20:45:00,2.25216,2.25292,2.25179,2.2522,579000001.0
2005-10-12 20:50:00,2.25278,2.2532,2.25167,2.25221,748700000.0
2005-10-12 20:55:00,2.25208,2.25282,2.2519,2.25275,1098200000.0
2005-10-12 21:00:00,2.25262,2.25262,2.25104,2.25231,825499999.0
2005-10-12 21:05:00,2.2523,2.2526,2.25132,2.25199,272999999.0
2005-10-12 21:10:00,2.25272,2.25289,2.25188,2.25268,516000000.0
2005-10-12 21:15:00,2.25257,2.2528,2.25194,2.25237,643300000.0
2005-10-12 21:20:00,2.2528,2.25347,2.25201,2.25308,808700000.0
2005-10-12 21:25:00,2.25311,2.25374,2.25227,2.25362,354700000.0
2005-10-12 21:30:00,2.25369,2.2538,2.25254,2.25255,435900000.0
2005-10-12 21:35:00,2.2527,2.25345,2.25229,2.25345,236400000.0
2005-10-12 21:40:00,2.25347,2.25378,2.25232,2.25294,370800000.0
2005-10-12 21:45:00,2.2533,2.25384,2.2525,2.25331,408900000.0
2005-10-12 21:50:00,2.25372,2.25403,2.25309,2.25381,303499999.0
2005-10-12 21:55:00,2.25378,2.2539,2.25263,2.25303,375400000.0
2005-10-12 22:00:00,2.25338,2.25386,2.2525,2.25373,373700000.0
2005-10-12 22:05:00,2.25371,2.25382,2.25284,2.25355,184200001.0
2005-10-12 22:10:00,2.25295,2.25368,2.25277,2.25298,182800000.0
2005-10-12 22:15:00,2.25297,2.25383,2.25254,2.25296,382300000.0
2005-10-12 22:20:00,2.25342,2.25364,2.25247,2.25312,300000000.0
2005-10-12 22:25:00,2.25319,2.25466,2.25275,2.25392,346999999.0
2005-10-12 22:30:00,2.25416,2.25454,2.25352,2.25366,370099999.0
2005-10-12 22:35:00,2.25375,2.25468,2.25355,2.25419,194000000.0
2005-10-12 22:40:00,2.25473,2.25473,2.2539,2.25459,356300000.0
2005-10-12 22:45:00,2.25451,2.255,2.25395,2.25431,355200000.0
2005-10-12 22:50:00,2.25462,2.25481,2.25384,2.25396,275100001.0
2005-10-12 22:55:00,2.2539,2.25488,2.25381,2.25398,193400000.0
2005-10-12 23:00:00,2.25418,2.25486,2.2538,2.25408,188300000.0
2005-10-12 23:05:00,2.25462,2.25475,2.25367,2.25455,178300000.0
2005-10-12 23:10:00,2.25424,2.2545,2.2537,2.25393,168300001.0
2005-10-12 23:15:00,2.2541,2.25484,2.25387,2.25412,195600000.0
2005-10-12 23:20:00,2.25429,2.25464,2.2537,2.25454,195399999.0
2005-10-12 23:25:00,2.25443,2.25495,2.25382,2.25382,197200000.0
2005-10-12 23:30:00,2.25453,2.25457,2.25373,2.25425,222000001.0
2005-10-12 23:35:00,2.25385,2.25449,2.25363,2.25429,184200000.0
2005-10-12 23:40:00,2.25434,2.25496,2.25398,2.25488,223000000.0
2005-10-12 23:45:00,2.25496,2.2554,2.25441,2.25538,215799999.0
2005-10-12 23:50:00,2.2555,2.25557,2.2545,2.25539,192300000.0
2005-10-12 23:55:00,2.25545,2.25596,2.25503,2.25579,171100000.0
2005-10-13 00:00:00,2.25597,2.25599,2.25475,2.25483,174700001.0
2005-10-13 00:05:00,2.25532,2.25623,2.25506,2.25564,208500000.0
2005-10-13 00:10:00,2.25563,2.25615,2.25478,2.25513,169500000.0
2005-10-13 00:15:00,2.25516,2.25596,2.25511,2.25551,168000000.0
2005-10-13 00:20:00,2.25549,2.25605,2.25477,2.25497,198600000.0
2005-10-13 00:25:00,2.25545,2.25545,2.25461,2.25488,194400000.0
2005-10-13 00:30:00,2.25529,2.2554,2.25441,2.25486,161600000.0
2005-10-13 00:35:00,2.25463,2.25544,2.25403,2.25508,198300000.0
2005-10-13 00:40:00,2.25541,2.25556,2.25444,2.25491,185100000.0
2005-10-13 00:45:00,2.25514,2.25544,2.2543,2.2543,182400000.0
2005-10-13 00:50:00,2.25485,2.25538,2.2544,2.25471,189900001.0
2005-10-13 00:55:00,2.25384,2.25495,2.25384,2.25442,204800000.0
2005-10-13 01:00:00,2.2547,2.2555,2.25402,2.25402,206400000.0
2005-10-13 01:05:00,2.25423,2.25482,2.25395,2.25421,160100000.0
2005-10-13 01:10:00,2.25492,2.25525,2.25411,2.2545,218000000.0
2005-10-13 01:15:00,2.25499,2.25528,2.25463,2.25522,191700000.0
2005-10-13 01:20:00,2.25505,2.25551,2.25441,2.25468,143100000.0
2005-10-13 01:25:00,2.25463,2.25538,2.25439,2.25494,192500000.0
2005-10-13 01:30:00,2.25543,2.25586,2.25486,2.25543,211700000.0
2005-10-13 01:35:00,2.25589,2.25632,2.2554,2.25601,131500000.0
2005-10-13 01:40:00,2.25595,2.25605,2.25496,2.25529,199300000.0
2005-10-13 01:45:00,2.25502,2.25568,2.25477,2.25492,173500000.0
2005-10-13 01:50:00,2.25532,2.25594,2.25465,2.25591,193100000.0
2005-10-13 01:55:00,2.25596,2.25612,2.25493,2.2558,182800000.0
2005-10-13 02:00:00,2.25612,2.25632,2.25516,2.25594,177800000.0
2005-10-13 02:05:00,2.256,2.25622,2.2549,2.25507,189500000.0
2005-10-13 02:10:00,2.25548,2.25548,2.25436,2.25491,164300000.0
2005-10-13 02:15:00,2.25476,2.25553,2.25431,2.25479,218199999.0
2005-10-13 02:20:00,2.25462,2.25556,2.25435,2.25517,164700000.0
2005-10-13 02:25:00,2.25535,2.25537,2.25383,2.25383,172900000.0
2005-10-13 02:30:00,2.2547,2.25524,2.25421,2.25471,176699999.0
2005-10-13 02:35:00,2.25457,2.25489,2.25249,2.25258,158000000.0
2005-10-13 02:40:00,2.25316,2.25316,2.25141,2.25297,204300000.0
2005-10-13 02:45:00,2.25295,2.25308,2.25189,2.25258,201399999.0
2005-10-13 02:50:00,2.25253,2.25322,2.25206,2.25274,141400000.0
2005-10-13 02:55:00,2.25259,2.25277,2.25148,2.25234,155400000.0
2005-10-13 03:00:00,2.25206,2.25368,2.25184,2.25368,179900000.0
2005-10-13 03:05:00,2.25293,2.25418,2.25247,2.25398,233400000.0
2005-10-13 03:10:00,2.25418,2.25564,2.25405,2.25449,228300000.0
2005-10-13 03:15:00,2.25493,2.25616,2.25479,2.25535,205600000.0
2005-10-13 03:20:00,2.25522,2.25656,2.25458,2.25616,193800000.0
2005-10-13 03:25:00,2.25598,2.25647,2.25544,2.25553,205200000.0
2005-10-13 03:30:00,2.25604,2.25637,2.25502,2.25502,198500000.0
2005-10-13 03:35:00,2.25481,2.2552,2.25348,2.25378,236599999.0
2005-10-13 03:40:00,2.25354,2.25495,2.25354,2.25488,185000000.0
2005-10-13 03:45:00,2.25492,2.25519,2.25425,2.25449,191800000.0
2005-10-13 03:50:00,2.25382,2.25487,2.25382,2.25404,214400000.0
2005-10-13 03:55:00,2.25411,2.25542,2.25408,2.25449,141800000.0
2005-10-13 04:00:00,2.25461,2.2552,2.25387,2.25494,177599999.0
2005-10-13 04:05:00,2.25495,2.25519,2.25363,2.25363,218900000.0
2005-10-13 04:10:00,2.25424,2.25461,2.25349,2.25406,154500000.0
2005-10-13 04:15:00,2.25368,2.25415,2.25328,2.25367,184600000.0
2005-10-13 04:20:00,2.25384,2.2543,2.25308,2.2535,199800001.0
2005-10-13 04:25:00,2.25382,2.2541,2.25328,2.25328,184700000.0
2005-10-13 04:30:00,2.2536,2.25419,2.25301,2.25376,179900001.0
2005-10-13 04:35:00,2.25377,2.2541,2.25316,2.25333,234199999.0
2005-10-13 04:40:00,2.25362,2.2538,2.25262,2.25298,176800000.0
2005-10-13 04:45:00,2.25285,2.25391,2.25222,2.25361,153600000.0
2005-10-13 04:50:00,2.25402,2.25448,2.25334,2.25415,216200000.0
2005-10-13 04:55:00,2.25392,2.25433,2.25331,2.25386,170100000.0
2005-10-13 05:00:00,2.2533,2.25396,2.25284,2.25349,187900000.0
2005-10-13 05:05:00,2.25364,2.25373,2.25288,2.25337,191699999.0
2005-10-13 05:10:00,2.25301,2.25325,2.25186,2.25229,230400000.0
2005-10-13 05:15:00,2.25235,2.25339,2.25146,2.25307,154000000.0
2005-10-13 05:20:00,2.25271,2.25345,2.25244,2.25344,174200000.0
2005-10-13 05:25:00,2.25375,2.25393,2.2531,2.25372,178700001.0
2005-10-13 05:30:00,2.25354,2.25416,2.25311,2.25346,218900000.0
2005-10-13 05:35:00,2.25362,2.25443,2.25323,2.25382,186100000.0
2005-10-13 05:40:00,2.25399,2.25485,2.25365,2.25452,173600000.0
2005-10-13 05:45:00,2.25474,2.25503,2.25401,2.2544,172500001.0
2005-10-13 05:50:00,2.25449,2.25487,2.25396,2.2547,197200000.0
2005-10-13 05:55:00,2.25474,2.25496,2.25397,2.25474,241899999.0
2005-10-13 06:00:00,2.25487,2.25504,2.25437,2.25449,190300000.0
2005-10-13 06:05:00,2.25437,2.2553,2.25409,2.25435,155000000.0
2005-10-13 06:10:00,2.25467,2.25502,2.25391,2.2544,211900000.0
2005-10-13 06:15:00,2.25415,2.25477,2.25356,2.25417,195600000.0
2005-10-13 06:20:00,2.254,2.25479,2.25335,2.25466,214500000.0
2005-10-13 06:25:00,2.25461,2.25497,2.25395,2.25437,145800000.0
2005-10-13 06:30:00,2.25445,2.25503,2.25391,2.25489,204700000.0
2005-10-13 06:35:00,2.25477,2.25535,2.254,2.25445,175800000.0
2005-10-13 06:40:00,2.25438,2.25507,2.25399,2.25399,176400000.0
2005-10-13 06:45:00,2.2545,2.25535,2.25397,2.25467,190200000.0
2005-10-13 06:50:00,2.25482,2.25503,2.25408,2.2546,191000000.0
2005-10-13 06:55:00,2.25492,2.2551,2.2539,2.25403,201900000.0
2005-10-13 07:00:00,2.25465,2.25498,2.25396,2.25397,205300000.0
2005-10-13 07:05:00,2.2542,2.25538,2.25418,2.25483,221000001.0
2005-10-13 07:10:00,2.2547,2.25549,2.25444,2.25483,220500000.0
2005-10-13 07:15:00,2.2551,2.25538,2.25432,2.25478,231900000.0
2005-10-13 07:20:00,2.25484,2.25558,2.25458,2.25524,211200000.0
2005-10-13 07:25:00,2.2553,2.25547,2.25366,2.25366,189100000.0
2005-10-13 07:30:00,2.25433,2.25459,2.25316,2.25323,175400000.0
2005-10-13 07:35:00,2.25351,2.25412,2.25274,2.25331,203000000.0
2005-10-13 07:40:00,2.25322,2.25455,2.25322,2.25438,156299999.0
2005-10-13 07:45:00,2.25443,2.25461,2.25337,2.25375,179200000.0
2005-10-13 07:50:00,2.2537,2.25443,2.253,2.25421,183100000.0
2005-10-13 07:55:00,2.25445,2.25454,2.25324,2.25363,178200000.0
2005-10-13 08:00:00,2.25383,2.25406,2.25296,2.25366,164800000.0
2005-10-13 08:05:00,2.25322,2.25455,2.25314,2.25414,175000000.0
2005-10-13 08:10:00,2.25357,2.25466,2.25347,2.25392,184900000.0
2005-10-13 08:15:00,2.25424,2.25457,2.25319,2.25451,239300000.0
2005-10-13 08:20:00,2.25402,2.25437,2.2534,2.25363,182500000.0
2005-10-13 08:25:00,2.25367,2.25398,2.25293,2.25322,230799998.0
2005-10-13 08:30:00,2.25372,2.25402,2.25252,2.25337,177500000.0
2005-10-13 08:35:00,2.25319,2.25367,2.25259,2.25354,180000000.0
2005-10-13 08:40:00,2.25303,2.2538,2.25259,2.25372,204400000.0
2005-10-13 08:45:00,2.25333,2.25356,2.25229,2.25262,172400000.0
2005-10-13 08:50:00,2.25251,2.25297,2.25214,2.25256,186400000.0
2005-10-13 08:55:00,2.25251,2.25376,2.25243,2.25364,153900000.0
2005-10-13 09:00:00,2.25356,2.25392,2.25226,2.25289,172600000.0
2005-10-13 09:05:00,2.25282,2.25333,2.25194,2.25307,159400001.0
2005-10-13 09:10:00,2.25301,2.25395,2.25244,2.25275,215300000.0
2005-10-13 09:15:00,2.25228,2.25407,2.25228,2.25364,187399999.0
2005-10-13 09:20:00,2.2536,2.25467,2.25321,2.25368,196400000.0
2005-10-13 09:25:00,2.2534,2.25469,2.2534,2.25469,203400000.0
2005-10-13 09:30:00,2.25461,2.2549,2.25327,2.25384,222500001.0
2005-10-13 09:35:00,2.2536,2.25417,2.25314,2.25393,296599999.0
2005-10-13 09:40:00,2.25389,2.25429,2.2531,2.25355,209000000.0
2005-10-13 09:45:00,2.25345,2.25472,2.25286,2.25459,147100000.0
2005-10-13 09:50:00,2.25387,2.25479,2.25364,2.25465,244700000.0
2005-10-13 09:55:00,2.25454,2.2562,2.25435,2.25567,213000000.0
2005-10-13 10:00:00,2.25584,2.25756,2.25532,2.2575,232600000.0
2005-10-13 10:05:00,2.2574,2.25824,2.25723,2.25763,190400000.0
2005-10-13 10:10:00,2.25765,2.25883,2.25725,2.2587,174800000.0
2005-10-13 10:15:00,2.2585,2.25992,2.25823,2.25973,180400000.0
2005-10-13 10:20:00,2.26016,2.2621,2.2596,2.26194,181600000.0
2005-10-13 10:25:00,2.2618,2.26331,2.26148,2.26331,202500000.0
2005-10-13 10:30:00,2.26312,2.2646,2.26285,2.26442,190000000.0
2005-10-13 10:35:00,2.26335,2.26442,2.2628,2.26371,213300000.0
2005-10-13 10:40:00,2.26337,2.26447,2.26257,2.26349,201700001.0
2005-10-13 10:45:00,2.26332,2.26415,2.26288,2.26353,198000000.0
2005-10-13 10:50:00,2.26362,2.2643,2.26283,2.26428,178000000.0
2005-10-13 10:55:00,2.26425,2.26449,2.26328,2.26382,216400000.0
2005-10-13 11:00:00,2.26405,2.26559,2.26353,2.2655,207600000.0
2005-10-13 11:05:00,2.26461,2.26529,2.26344,2.26427,206700000.0
2005-10-13 11:10:00,2.26407,2.26433,2.26298,2.26352,228200000.0
2005-10-13 11:15:00,2.26328,2.26479,2.26328,2.26445,189600000.0
2005-10-13 11:20:00,2.26385,2.26472,2.26361,2.26429,169700000.0
2005-10-13 11:25:00,2.2641,2.26476,2.26372,2.26379,252700000.0
2005-10-13 11:30:00,2.26427,2.26448,2.26349,2.26383,174600000.0
2005-10-13 11:35:00,2.26362,2.26414,2.26308,2.26407,215300000.0
2005-10-13 11:40:00,2.264,2.26434,2.26311,2.26362,190500000.0
2005-10-13 11:45:00,2.26407,2.26413,2.26288,2.26378,175699999.0
2005-10-13 11:50:00,2.26377,2.26497,2.26353,2.26497,165600000.0
2005-10-13 11:55:00,2.26509,2.26523,2.26374,2.2647,188700000.0
2005-10-13 12:00:00,2.2646,2.26557,2.26419,2.26557,202700000.0
2005-10-13 12:05:00,2.26552,2.266,2.26438,2.26472,202699999.0
2005-10-13 12:10:00,2.26479,2.2656,2.26405,2.26425,168300000.0
2005-10-13 12:15:00,2.26433,2.26489,2.26365,2.2647,234200000.0
2005-10-13 12:20:00,2.26431,2.26483,2.26355,2.26439,156500000.0
2005-10-13 12:25:00,2.26455,2.26461,2.26333,2.26341,220799999.0
2005-10-13 12:30:00,2.2636,2.26453,2.26333,2.26434,195100000.0
2005-10-13 12:35:00,2.26402,2.26479,2.26341,2.26422,189000000.0
2005-10-13 12:40:00,2.26467,2.265,2.26369,2.26383,202100000.0
2005-10-13 12:45:00,2.26355,2.26469,2.2634,2.26459,220000001.0
2005-10-13 12:50:00,2.26493,2.26499,2.26279,2.2631,189900000.0
2005-10-13 12:55:00,2.26353,2.26435,2.2629,2.26362,205900001.0
2005-10-13 13:00:00,2.26372,2.2648,2.26355,2.2643,195000000.0
2005-10-13 13:05:00,2.26467,2.26467,2.26299,2.26335,205600000.0
2005-10-13 13:10:00,2.26342,2.26384,2.26234,2.26284,193500000.0
2005-10-13 13:15:00,2.26319,2.2638,2.26231,2.26327,190400000.0
2005-10-13 13:20:00,2.26316,2.26374,2.26255,2.26255,172000000.0
2005-10-13 13:25:00,2.26332,2.26364,2.2626,2.26342,189300000.0
2005-10-13 13:30:00,2.26327,2.26412,2.26295,2.26355,207800000.0
2005-10-13 13:35:00,2.26373,2.26434,2.26336,2.26365,191000000.0
2005-10-13 13:40:00,2.26395,2.26469,2.26319,2.26461,195500001.0
2005-10-13 13:45:00,2.26484,2.26555,2.26444,2.26542,156900000.0
2005-10-13 13:50:00,2.26582,2.26694,2.26507,2.26525,190600000.0
2005-10-13 13:55:00,2.26564,2.26727,2.26523,2.26672,281600000.0
2005-10-13 14:00:00,2.26729,2.26742,2.26594,2.2662,161900000.0
2005-10-13 14:05:00,2.26584,2.26661,2.2654,2.26579,181300000.0
2005-10-13 14:10:00,2.26575,2.26613,2.26434,2.26505,168600000.0
2005-10-13 14:15:00,2.26463,2.26584,2.26424,2.26506,170800000.0
2005-10-13 14:20:00,2.26487,2.26536,2.26408,2.2651,217199999.0
2005-10-13 14:25:00,2.26528,2.26602,2.26347,2.2636,184400000.0
2005-10-13 14:30:00,2.26435,2.26533,2.26351,2.26441,219800000.0
2005-10-13 14:35:00,2.26443,2.265,2.26394,2.26445,169200000.0
2005-10-13 14:40:00,2.26488,2.26558,2.26404,2.26558,222199999.0
2005-10-13 14:45:00,2.26558,2.26682,2.26537,2.26641,172700000.0
2005-10-13 14:50:00,2.26652,2.26789,2.26622,2.26777,183900000.0
2005-10-13 14:55:00,2.26733,2.2693,2.26702,2.2693,228600000.0
2005-10-13 15:00:00,2.26938,2.26979,2.26835,2.2686,181100000.0
2005-10-13 15:05:00,2.2686,2.26899,2.26758,2.26856,201800000.0
2005-10-13 15:10:00,2.26837,2.26855,2.26745,2.26834,200700000.0
2005-10-13 15:15:00,2.26858,2.2693,2.26755,2.26777,169700000.0
2005-10-13 15:20:00,2.26773,2.26828,2.2669,2.26765,182900000.0
2005-10-13 15:25:00,2.26805,2.27006,2.26764,2.27006,166700000.0
2005-10-13 15:30:00,2.26992,2.27013,2.26878,2.26997,170000000.0
2005-10-13 15:35:00,2.26999,2.27004,2.26901,2.26983,189900000.0
2005-10-13 15:40:00,2.27005,2.27149,2.26978,2.27105,182699999.0
2005-10-13 15:45:00,2.27113,2.27143,2.27008,2.27082,166800000.0
2005-10-13 15:50:00,2.27068,2.27105,2.26983,2.27095,175400001.0
2005-10-13 15:55:00,2.2709,2.27124,2.27021,2.27095,197300000.0
2005-10-13 16:00:00,2.27119,2.27129,2.26992,2.27051,201600000.0
2005-10-13 16:05:00,2.27052,2.2708,2.26987,2.27073,241100000.0
2005-10-13 16:10:00,2.27049,2.27212,2.26989,2.27193,179900000.0
2005-10-13 16:15:00,2.27201,2.27285,2.27189,2.2725,177100000.0
2005-10-13 16:20:00,2.27255,2.27303,2.27154,2.2724,218399999.0
2005-10-13 16:25:00,2.27215,2.27316,2.2719,2.27263,158900000.0
2005-10-13 16:30:00,2.27282,2.27306,2.27203,2.27215,180400000.0
2005-10-13 16:35:00,2.27222,2.27248,2.2713,2.27155,176100001.0
2005-10-13 16:40:00,2.27155,2.27178,2.27079,2.27112,191300000.0
2005-10-13 16:45:00,2.27065,2.27114,2.2695,2.27103,212400000.0
2005-10-13 16:50:00,2.2712,2.2712,2.26996,2.27071,212700000.0
2005-10-13 16:55:00,2.2705,2.27108,2.26974,2.27103,166000000.0
2005-10-13 17:00:00,2.27107,2.27171,2.27018,2.27076,170400000.0
2005-10-13 17:05:00,2.27027,2.27108,2.26963,2.27038,222000000.0
2005-10-13 17:10:00,2.27049,2.27063,2.26938,2.27008,160100000.0
2005-10-13 17:15:00,2.26948,2.27084,2.2692,2.27024,198300000.0
2005-10-13 17:20:00,2.26989,2.27013,2.26886,2.26972,210100000.0
2005-10-13 17:25:00,2.26955,2.27053,2.26916,2.27035,179800000.0
2005-10-13 17:30:00,2.27047,2.27108,2.27009,2.27084,154400000.0
2005-10-13 17:35:00,2.27028,2.27101,2.2698,2.26989,149400000.0
2005-10-13 17:40:00,2.26973,2.27127,2.26964,2.27031,181300000.0
2005-10-13 17:45:00,2.27071,2.27123,2.27004,2.27029,150100000.0
2005-10-13 17:50:00,2.2704,2.27053,2.26877,2.26948,188800000.0
2005-10-13 17:55:00,2.26947,2.27016,2.2689,2.26969,224800000.0
2005-10-13 18:00:00,2.26995,2.27013,2.26882,2.26908,1486099997.0
2005-10-13 18:05:00,2.26907,2.27,2.2686,2.26952,1716100002.0
2005-10-13 18:10:00,2.27003,2.27016,2.26864,2.26959,1159199997.0
2005-10-13 18:15:00,2.26981,2.2705,2.26817,2.26978,1336000000.0
2005-10-13 18:20:00,2.26916,2.2703,2.2684,2.26973,1379100002.0
2005-10-13 18:25:00,2.26963,2.26963,2.26749,2.26822,1257000001.0
2005-10-13 18:30:00,2.26812,2.26894,2.26725,2.2682,1262300001.0
2005-10-13 18:35:00,2.26809,2.26876,2.26618,2.26625,580700000.0
2005-10-13 18:40:00,2.26653,2.26754,2.26525,2.26688,698000000.0
2005-10-13 18:45:00,2.26735,2.26799,2.26653,2.26799,276800000.0
2005-10-13 18:50:00,2.26794,2.2681,2.26601,2.26666,666499999.0
2005-10-13 18:55:00,2.26658,2.26682,2.26563,2.26597,707900001.0
2005-10-13 19:00:00,2.26626,2.26725,2.26559,2.26604,381300000.0
2005-10-13 19:05:00,2.26564,2.26663,2.2652,2.26647,777300001.0
2005-10-13 19:10:00,2.26648,2.26743,2.26635,2.26725,428900000.0
2005-10-13 19:15:00,2.26707,2.26728,2.26573,2.26715,437499998.0
2005-10-13 19:20:00,2.26715,2.26782,2.26665,2.26747,534700000.0
2005-10-13 19:25:00,2.26692,2.26792,2.26674,2.26725,491700000.0
2005-10-13 19:30:00,2.26752,2.2681,2.26715,2.26763,535900000.0
2005-10-13 19:35:00,2.26757,2.26842,2.26708,2.26754,390700000.0
2005-10-13 19:40:00,2.26755,2.26792,2.26585,2.26673,410500000.0
2005-10-13 19:45:00,2.26655,2.26758,2.26624,2.26686,317300000.0
2005-10-13 19:50:00,2.26664,2.26683,2.26494,2.26546,330500000.0
2005-10-13 19:55:00,2.26558,2.26596,2.26433,2.265,424400000.0
2005-10-13 20:00:00,2.26502,2.26625,2.26416,2.26489,256600000.0
2005-10-13 20:05:00,2.2649,2.2661,2.26475,2.26594,236800000.0
2005-10-13 20:10:00,2.26571,2.26613,2.26431,2.26462,504800001.0
2005-10-13 20:15:00,2.2646,2.26553,2.26383,2.26468,541800000.0
2005-10-13 20:20:00,2.26473,2.26543,2.26386,2.26486,597600000.0
2005-10-13 20:25:00,2.2647,2.26579,2.26423,2.26505,795700000.0
2005-10-13 20:30:00,2.26493,2.26537,2.26433,2.26451,1085500001.0
2005-10-13 20:35:00,2.26422,2.26499,2.26365,2.26489,436300000.0
2005-10-13 20:40:00,2.26456,2.26494,2.26381,2.26397,711200000.0
2005-10-13 20:45:00,2.26399,2.26445,2.26331,2.26418,525000000.0
2005-10-13 20:50:00,2.26317,2.26436,2.26214,2.26269,672500000.0
2005-10-13 20:55:00,2.26232,2.263,2.2616,2.26227,1089800000.0
2005-10-13 21:00:00,2.26236,2.26291,2.26131,2.26224,773900000.0
2005-10-13 21:05:00,2.26214,2.26269,2.26164,2.26229,255999999.0
2005-10-13 21:10:00,2.26236,2.26274,2.26125,2.26224,503100000.0
2005-10-13 21:15:00,2.262,2.26233,2.26106,2.26134,639000001.0
2005-10-13 21:20:00,2.26117,2.2619,2.26049,2.26136,785899998.0
2005-10-13 21:25:00,2.2615,2.26231,2.26056,2.26129,306500000.0
2005-10-13 21:30:00,2.26089,2.2613,2.2598,2.26059,444600000.0
2005-10-13 21:35:00,2.2605,2.26083,2.25968,2.26033,305200000.0
2005-10-13 21:40:00,2.26052,2.26123,2.2597,2.26094,338200001.0
2005-10-13 21:45:00,2.26071,2.26195,2.26036,2.26117,390200000.0
2005-10-13 21:50:00,2.26158,2.26177,2.26061,2.26149,298500000.0
2005-10-13 21:55:00,2.26062,2.26155,2.25962,2.26116,375300000.0
2005-10-13 22:00:00,2.26126,2.26131,2.25942,2.26043,326500000.0
2005-10-13 22:05:00,2.25989,2.26057,2.25949,2.25998,228000000.0
2005-10-13 22:10:00,2.26022,2.26053,2.25926,2.25974,214800001.0
2005-10-13 22:15:00,2.25965,2.26048,2.25916,2.26046,344700000.0
2005-10-13 22:20:00,2.26041,2.26098,2.2595,2.26056,275800000.0
2005-10-13 22:25:00,2.26027,2.26145,2.25989,2.26087,304400000.0
2005-10-13 22:30:00,2.26087,2.26185,2.26044,2.26088,323600000.0
2005-10-13 22:35:00,2.26083,2.2624,2.26066,2.26237,188400000.0
2005-10-13 22:40:00,2.26191,2.26329,2.26178,2.26328,310700000.0
2005-10-13 22:45:00,2.26322,2.26371,2.26242,2.26293,322600000.0
2005-10-13 22:50:00,2.26317,2.26439,2.26298,2.26409,253999999.0
2005-10-13 22:55:00,2.26404,2.26534,2.26392,2.26402,203500001.0
2005-10-13 23:00:00,2.2641,2.26572,2.26393,2.26552,184800000.0
2005-10-13 23:05:00,2.26546,2.26571,2.26474,2.26491,207100000.0
2005-10-13 23:10:00,2.26473,2.26534,2.26419,2.2649,169200000.0
2005-10-13 23:15:00,2.2643,2.26499,2.26326,2.26399,174300000.0
2005-10-13 23:20:00,2.26387,2.26423,2.26283,2.26423,191100000.0
2005-10-13 23:25:00,2.2644,2.2644,2.26314,2.26394,199400000.0
2005-10-13 23:30:00,2.26353,2.26392,2.26272,2.26371,184500000.0
2005-10-13 23:35:00,2.26347,2.26408,2.26303,2.26346,185700000.0
2005-10-13 23:40:00,2.26366,2.26378,2.26281,2.26334,237199998.0
2005-10-13 23:45:00,2.2635,2.2635,2.26218,2.26335,285200000.0
2005-10-13 23:50:00,2.26298,2.26364,2.2627,2.26296,243299999.0
2005-10-13 23:55:00,2.2629,2.26336,2.26211,2.26318,211400000.0
2005-10-14 00:00:00,2.26263,2.26313,2.26173,2.26296,149700000.0
2005-10-14 00:05:00,2.26294,2.26354,2.262,2.26252,205700000.0
2005-10-14 00:10:00,2.26245,2.26282,2.26163,2.26233,205100000.0
2005-10-14 00:15:00,2.26206,2.26259,2.26161,2.26161,174300001.0
2005-10-14 00:20:00,2.26212,2.26228,2.26139,2.26155,180000000.0
2005-10-14 00:25:00,2.26168,2.26277,2.26136,2.26175,225700000.0
2005-10-14 00:30:00,2.26182,2.2624,2.26134,2.26134,201100000.0
2005-10-14 00:35:00,2.26105,2.26225,2.26105,2.26146,169400000.0
2005-10-14 00:40:00,2.26122,2.26322,2.26122,2.26291,178200000.0
2005-10-14 00:45:00,2.26283,2.26286,2.26097,2.26192,183400000.0
2005-10-14 00:50:00,2.2617,2.26287,2.26131,2.26229,167100000.0
2005-10-14 00:55:00,2.26242,2.26368,2.2617,2.26292,194400000.0
2005-10-14 01:00:00,2.26294,2.26328,2.26243,2.26243,180200000.0
2005-10-14 01:05:00,2.26245,2.2633,2.26238,2.26275,176500000.0
2005-10-14 01:10:00,2.26252,2.26297,2.26216,2.26253,152500000.0
2005-10-14 01:15:00,2.26251,2.26327,2.26231,2.26325,187500001.0
2005-10-14 01:20:00,2.26285,2.26385,2.26224,2.26262,196600000.0
2005-10-14 01:25:00,2.26246,2.26331,2.26242,2.26245,215700000.0
2005-10-14 01:30:00,2.26284,2.26321,2.26176,2.26202,250199999.0
2005-10-14 01:35:00,2.26205,2.26299,2.26177,2.26256,174300000.0
2005-10-14 01:40:00,2.26254,2.26288,2.26162,2.26235,191600000.0
2005-10-14 01:45:00,2.26272,2.26301,2.26188,2.26188,217199999.0
2005-10-14 01:50:00,2.26242,2.26318,2.26195,2.2626,217200000.0
2005-10-14 01:55:00,2.2627,2.26395,2.2627,2.26356,135400000.0
2005-10-14 02:00:00,2.26377,2.26392,2.262,2.26232,196200000.0
2005-10-14 02:05:00,2.26262,2.26263,2.26134,2.26212,216700000.0
2005-10-14 02:10:00,2.26176,2.26199,2.26074,2.26115,235100001.0
2005-10-14 02:15:00,2.26138,2.26171,2.26074,2.2614,195400000.0
2005-10-14 02:20:00,2.26145,2.26191,2.26044,2.26158,196300001.0
2005-10-14 02:25:00,2.2614,2.26219,2.26006,2.2615,169300000.0
2005-10-14 02:30:00,2.26133,2.26233,2.26008,2.26214,196000000.0
2005-10-14 02:35:00,2.26207,2.26227,2.26118,2.26144,157799999.0
2005-10-14 02:40:00,2.26118,2.26199,2.26087,2.26099,198900000.0
2005-10-14 02:45:00,2.26127,2.26149,2.26024,2.26075,205600001.0
2005-10-14 02:50:00,2.26081,2.26161,2.26056,2.26129,170600000.0
2005-10-14 02:55:00,2.26155,2.26168,2.2601,2.26151,202999999.0
2005-10-14 03:00:00,2.26122,2.26155,2.25989,2.26016,154300000.0
2005-10-14 03:05:00,2.26056,2.26142,2.26012,2.26136,202100000.0
2005-10-14 03:10:00,2.26096,2.26151,2.26028,2.26124,144800000.0
2005-10-14 03:15:00,2.26148,2.26152,2.26043,2.26113,130900000.0
2005-10-14 03:20:00,2.26067,2.26153,2.26034,2.26034,172800000.0
2005-10-14 03:25:00,2.26078,2.26134,2.25979,2.26074,144500000.0
2005-10-14 03:30:00,2.26064,2.26087,2.25952,2.26079,201100000.0
2005-10-14 03:35:00,2.26047,2.26159,2.26017,2.26102,193900000.0
2005-10-14 03:40:00,2.26146,2.26192,2.26083,2.26168,166500000.0
2005-10-14 03:45:00,2.26147,2.26225,2.26113,2.26216,185900000.0
2005-10-14 03:50:00,2.26168,2.26246,2.26142,2.26199,203399999.0
2005-10-14 03:55:00,2.26222,2.26253,2.26148,2.26192,177500000.0
2005-10-14 04:00:00,2.26197,2.26218,2.26103,2.26132,175400000.0
2005-10-14 04:05:00,2.26124,2.26162,2.2603,2.26148,150800000.0
2005-10-14 04:10:00,2.26129,2.26193,2.26086,2.26174,179200000.0
2005-10-14 04:15:00,2.26164,2.26252,2.26138,2.26198,194100000.0
2005-10-14 04:20:00,2.26177,2.26205,2.26103,2.26116,170800000.0
2005-10-14 04:25:00,2.2614,2.26207,2.26087,2.26169,185500000.0
2005-10-14 04:30:00,2.26162,2.26272,2.2615,2.26246,202700000.0
2005-10-14 04:35:00,2.26254,2.26264,2.26153,2.26234,189300000.0
2005-10-14 04:40:00,2.26177,2.2624,2.26118,2.2624,185100000.0
2005-10-14 04:45:00,2.26195,2.26231,2.26094,2.26151,139700000.0
2005-10-14 04:50:00,2.26131,2.26204,2.26083,2.26146,235799999.0
2005-10-14 04:55:00,2.26114,2.26171,2.26048,2.26082,212100000.0
2005-10-14 05:00:00,2.26075,2.26141,2.26056,2.26119,157600000.0
2005-10-14 05:05:00,2.26114,2.26143,2.25989,2.25989,199900000.0
2005-10-14 05:10:00,2.26045,2.26145,2.26013,2.26096,182700000.0
2005-10-14 05:15:00,2.261,2.26161,2.2604,2.26138,175700000.0
2005-10-14 05:20:00,2.2613,2.26143,2.26042,2.2611,205800000.0
2005-10-14 05:25:00,2.26073,2.26158,2.26013,2.26087,208400000.0
2005-10-14 05:30:00,2.2609,2.26097,2.25976,2.26049,167600000.0
2005-10-14 05:35:00,2.26087,2.26094,2.25977,2.26005,207300001.0
2005-10-14 05:40:00,2.25998,2.2608,2.25996,2.26052,197100001.0
2005-10-14 05:45:00,2.26049,2.26088,2.25994,2.26013,207200000.0
2005-10-14 05:50:00,2.26021,2.26078,2.25976,2.26007,194100000.0
2005-10-14 05:55:00,2.25985,2.26049,2.25942,2.25968,149800000.0
2005-10-14 06:00:00,2.26067,2.26117,2.25975,2.26048,171000000.0
2005-10-14 06:05:00,2.26086,2.26118,2.25987,2.26084,175200000.0
2005-10-14 06:10:00,2.26039,2.26098,2.25996,2.26009,206299999.0
2005-10-14 06:15:00,2.2607,2.26075,2.25956,2.25985,177400000.0
2005-10-14 06:20:00,2.25943,2.26045,2.25929,2.25997,171100000.0
2005-10-14 06:25:00,2.2595,2.2603,2.25937,2.25947,148300000.0
2005-10-14 06:30:00,2.25983,2.26077,2.25897,2.25967,201600000.0
2005-10-14 06:35:00,2.26022,2.26117,2.25979,2.26087,225600000.0
2005-10-14 06:40:00,2.26062,2.26113,2.26015,2.26094,180500000.0
2005-10-14 06:45:00,2.2609,2.26163,2.26003,2.26121,228600000.0
2005-10-14 06:50:00,2.26062,2.26223,2.2605,2.26174,216300000.0
2005-10-14 06:55:00,2.26165,2.26248,2.26121,2.26147,232300001.0
2005-10-14 07:00:00,2.26127,2.26164,2.2604,2.26087,164400000.0
2005-10-14 07:05:00,2.26088,2.26204,2.26048,2.26103,175400000.0
2005-10-14 07:10:00,2.26165,2.26186,2.26084,2.26171,158300000.0
2005-10-14 07:15:00,2.26164,2.26193,2.2607,2.26125,156900000.0
2005-10-14 07:20:00,2.26127,2.26162,2.2604,2.26158,225700001.0
2005-10-14 07:25:00,2.26141,2.26195,2.26099,2.26162,200800000.0
2005-10-14 07:30:00,2.26149,2.2627,2.26116,2.26183,172900000.0
2005-10-14 07:35:00,2.26123,2.26282,2.26112,2.26247,176500000.0
2005-10-14 07:40:00,2.26202,2.26265,2.26117,2.26167,230099999.0
2005-10-14 07:45:00,2.26146,2.26204,2.26112,2.26186,192600000.0
2005-10-14 07:50:00,2.26165,2.26226,2.26077,2.26201,180199999.0
2005-10-14 07:55:00,2.26193,2.26239,2.26116,2.26206,217300000.0
2005-10-14 08:00:00,2.26205,2.26276,2.26151,2.26224,185700000.0
2005-10-14 08:05:00,2.26258,2.26336,2.26176,2.26243,194400000.0
2005-10-14 08:10:00,2.26227,2.26313,2.2617,2.26214,190800000.0
2005-10-14 08:15:00,2.2625,2.26292,2.26167,2.26257,193600000.0
2005-10-14 08:20:00,2.26239,2.26329,2.26216,2.26267,155000000.0
2005-10-14 08:25:00,2.26287,2.26367,2.26248,2.26297,213900000.0
2005-10-14 08:30:00,2.26308,2.26382,2.2628,2.26355,162000000.0
2005-10-14 08:35:00,2.26335,2.26421,2.26248,2.26421,193100000.0
2005-10-14 08:40:00,2.2637,2.26447,2.26345,2.26402,169800000.0
2005-10-14 08:45:00,2.26416,2.26554,2.26368,2.26537,186100000.0
2005-10-14 08:50:00,2.26521,2.26602,2.26446,2.26495,148800000.0
2005-10-14 08:55:00,2.26482,2.2654,2.264,2.26531,178900000.0
2005-10-14 09:00:00,2.26522,2.26583,2.2642,2.26556,248200000.0
2005-10-14 09:05:00,2.26595,2.26608,2.26462,2.26516,214000000.0
2005-10-14 09:10:00,2.26536,2.26595,2.26468,2.26526,172300000.0
2005-10-14 09:15:00,2.26536,2.26564,2.26435,2.26503,201100000.0
2005-10-14 09:20:00,2.26504,2.26586,2.26417,2.26465,231099999.0
2005-10-14 09:25:00,2.26415,2.2646,2.26303,2.2634,170899999.0
2005-10-14 09:30:00,2.26367,2.26459,2.26308,2.26409,195500000.0
2005-10-14 09:35:00,2.26427,2.26434,2.26293,2.26414,229600001.0
2005-10-14 09:40:00,2.26405,2.26461,2.26357,2.26419,179200000.0
2005-10-14 09:45:00,2.26422,2.26444,2.26347,2.26418,195000000.0
2005-10-14 09:50:00,2.26396,2.26505,2.26366,2.26455,205299999.0
2005-10-14 09:55:00,2.2647,2.26477,2.26318,2.2637,156300000.0
2005-10-14 10:00:00,2.2641,2.26447,2.26185,2.26386,143700000.0
2005-10-14 10:05:00,2.26382,2.26445,2.26326,2.26426,187200000.0
2005-10-14 10:10:00,2.26365,2.26435,2.26289,2.26289,196600000.0
2005-10-14 10:15:00,2.263,2.26397,2.26264,2.26264,193600000.0
2005-10-14 10:20:00,2.26335,2.26359,2.26161,2.26234,205400000.0
2005-10-14 10:25:00,2.2625,2.26353,2.26188,2.26346,216600000.0
2005-10-14 10:30:00,2.26351,2.26379,2.26262,2.26378,151500000.0
2005-10-14 10:35:00,2.26397,2.26407,2.26259,2.26336,211000000.0
2005-10-14 10:40:00,2.26323,2.26409,2.26267,2.26361,204500001.0
2005-10-14 10:45:00,2.2635,2.26405,2.26299,2.26362,172600000.0
2005-10-14 10:50:00,2.26362,2.26405,2.26275,2.26361,196000000.0
2005-10-14 10:55:00,2.2629,2.26393,2.2625,2.26374,211500000.0
2005-10-14 11:00:00,2.26353,2.26389,2.262,2.26339,188100001.0
2005-10-14 11:05:00,2.26333,2.26382,2.26274,2.26281,216799999.0
2005-10-14 11:10:00,2.2628,2.26483,2.26145,2.26176,175700000.0
2005-10-14 11:15:00,2.26125,2.2615,2.2599,2.26083,221500001.0
2005-10-14 11:20:00,2.26013,2.26164,2.25959,2.25959,187900000.0
2005-10-14 11:25:00,2.26031,2.26138,2.25956,2.25996,170900000.0
2005-10-14 11:30:00,2.26008,2.26108,2.25965,2.26025,175100000.0
2005-10-14 11:35:00,2.26068,2.26146,2.25996,2.26077,202100000.0
2005-10-14 11:40:00,2.2602,2.26079,2.25947,2.25997,165600000.0
2005-10-14 11:45:00,2.26013,2.26085,2.25945,2.25979,139600000.0
2005-10-14 11:50:00,2.2602,2.26113,2.2595,2.25992,210699999.0
2005-10-14 11:55:00,2.25981,2.26087,2.25969,2.26043,174800000.0
2005-10-14 12:00:00,2.26015,2.26023,2.25901,2.25924,198000000.0
2005-10-14 12:05:00,2.25924,2.26027,2.25901,2.26018,167200000.0
2005-10-14 12:10:00,2.26031,2.26085,2.25967,2.25967,155200000.0
2005-10-14 12:15:00,2.25969,2.2609,2.25802,2.25915,200400000.0
2005-10-14 12:20:00,2.26009,2.26054,2.25905,2.25987,177199999.0
2005-10-14 12:25:00,2.25975,2.2601,2.25916,2.2601,184900000.0
2005-10-14 12:30:00,2.26021,2.26052,2.25945,2.25987,218999999.0
2005-10-14 12:35:00,2.25965,2.26071,2.2594,2.26006,216700001.0
2005-10-14 12:40:00,2.25982,2.26013,2.25878,2.25935,201000000.0
2005-10-14 12:45:00,2.25889,2.26072,2.25889,2.26072,222700000.0
2005-10-14 12:50:00,2.26031,2.26218,2.26003,2.26192,173900000.0
2005-10-14 12:55:00,2.26217,2.26264,2.26182,2.26234,180900000.0
2005-10-14 13:00:00,2.26208,2.2622,2.26111,2.26124,201500000.0
2005-10-14 13:05:00,2.26172,2.26263,2.26095,2.26181,179200000.0
2005-10-14 13:10:00,2.26207,2.26246,2.26131,2.2623,184900001.0
2005-10-14 13:15:00,2.26191,2.26296,2.2611,2.26221,202900000.0
2005-10-14 13:20:00,2.262,2.26261,2.26127,2.26249,156700000.0
2005-10-14 13:25:00,2.26282,2.26283,2.26184,2.26227,164700000.0
2005-10-14 13:30:00,2.26207,2.26298,2.26163,2.26233,184800001.0
2005-10-14 13:35:00,2.26254,2.26264,2.26157,2.26236,218600000.0
2005-10-14 13:40:00,2.262,2.2624,2.26139,2.26209,187700001.0
2005-10-14 13:45:00,2.26229,2.26267,2.26077,2.26128,208399998.0
2005-10-14 13:50:00,2.26175,2.26185,2.26095,2.2612,239300001.0
2005-10-14 13:55:00,2.26134,2.26186,2.26061,2.26174,182000000.0
2005-10-14 14:00:00,2.26145,2.26303,2.26104,2.26165,192200000.0
2005-10-14 14:05:00,2.26197,2.26253,2.26096,2.26186,174800000.0
2005-10-14 14:10:00,2.26178,2.26273,2.2616,2.2621,211300000.0
2005-10-14 14:15:00,2.26212,2.2629,2.26156,2.26257,188000000.0
2005-10-14 14:20:00,2.26176,2.26289,2.2614,2.26254,254300001.0
2005-10-14 14:25:00,2.26257,2.26328,2.2621,2.26237,204800000.0
2005-10-14 14:30:00,2.26322,2.26457,2.25966,2.26046,190800000.0
2005-10-14 14:35:00,2.26051,2.26097,2.25966,2.26008,178400000.0
2005-10-14 14:40:00,2.2602,2.26047,2.25911,2.26038,177300000.0
2005-10-14 14:45:00,2.26054,2.26301,2.26012,2.263,190400000.0
2005-10-14 14:50:00,2.26237,2.2645,2.26237,2.26387,176500000.0
2005-10-14 14:55:00,2.26409,2.2658,2.26389,2.26558,198399999.0
2005-10-14 15:00:00,2.26545,2.26625,2.2649,2.26576,202800000.0
2005-10-14 15:05:00,2.2658,2.26591,2.26432,2.26492,195700001.0
2005-10-14 15:10:00,2.26512,2.2658,2.26374,2.2658,163699999.0
2005-10-14 15:15:00,2.26535,2.26637,2.26453,2.26616,193400000.0
2005-10-14 15:20:00,2.26601,2.26678,2.26589,2.26632,197700000.0
2005-10-14 15:25:00,2.26655,2.2674,2.2659,2.26684,210400000.0
2005-10-14 15:30:00,2.26675,2.26961,2.26675,2.26913,195200000.0
2005-10-14 15:35:00,2.26883,2.27019,2.26842,2.26926,176600000.0
2005-10-14 15:40:00,2.26977,2.27003,2.26875,2.26913,249399998.0
2005-10-14 15:45:00,2.26875,2.26994,2.26841,2.26862,253100000.0
2005-10-14 15:50:00,2.26862,2.2694,2.26808,2.26915,188900000.0
2005-10-14 15:55:00,2.2694,2.27083,2.26854,2.26926,147300001.0
2005-10-14 16:00:00,2.26883,2.26962,2.26675,2.26748,189800000.0
2005-10-14 16:05:00,2.26781,2.26799,2.26664,2.26737,173900000.0
2005-10-14 16:10:00,2.26678,2.269,2.2667,2.26856,224600000.0
2005-10-14 16:15:00,2.26842,2.26979,2.26821,2.26964,162100000.0
2005-10-14 16:20:00,2.26947,2.26964,2.26781,2.26781,151600000.0
2005-10-14 16:25:00,2.2677,2.26832,2.26647,2.26749,194400000.0
2005-10-14 16:30:00,2.26722,2.26812,2.26627,2.26772,193200000.0
2005-10-14 16:35:00,2.26804,2.26833,2.26685,2.26752,144200000.0
2005-10-14 16:40:00,2.26787,2.26824,2.26706,2.2679,221400000.0
2005-10-14 16:45:00,2.26758,2.26813,2.26624,2.26643,194800000.0
2005-10-14 16:50:00,2.26675,2.26843,2.26624,2.2681,219200000.0
2005-10-14 16:55:00,2.26807,2.26942,2.26734,2.26942,179300000.0
2005-10-14 17:00:00,2.26972,2.27002,2.26843,2.26896,179700000.0
2005-10-14 17:05:00,2.26909,2.26928,2.26835,2.26873,171000000.0
2005-10-14 17:10:00,2.26882,2.26929,2.26788,2.26929,234500000.0
2005-10-14 17:15:00,2.26886,2.26909,2.26721,2.26891,184000000.0
2005-10-14 17:20:00,2.26905,2.26992,2.26832,2.26932,198300000.0
2005-10-14 17:25:00,2.26922,2.26963,2.26784,2.26791,132800000.0
2005-10-14 17:30:00,2.2683,2.26947,2.26784,2.26889,184500000.0
2005-10-14 17:35:00,2.26872,2.2704,2.26853,2.27,193600000.0
2005-10-14 17:40:00,2.26979,2.26998,2.26797,2.26831,231800000.0
2005-10-14 17:45:00,2.2685,2.27114,2.26849,2.27035,203500000.0
2005-10-14 17:50:00,2.26986,2.27093,2.26965,2.27061,181400000.0
2005-10-14 17:55:00,2.27085,2.27097,2.2692,2.26988,204400000.0
2005-10-14 18:00:00,2.26965,2.27037,2.26773,2.26842,1401200001.0
2005-10-14 18:05:00,2.26876,2.26909,2.26772,2.26853,1917700000.0
2005-10-14 18:10:00,2.26824,2.26947,2.26745,2.26903,1171100000.0
2005-10-14 18:15:00,2.26915,2.2698,2.26826,2.26882,1454700000.0
2005-10-14 18:20:00,2.2683,2.26908,2.2665,2.26684,1281000001.0
2005-10-14 18:25:00,2.26697,2.26864,2.26633,2.26836,1363300001.0
2005-10-14 18:30:00,2.26833,2.26894,2.26745,2.26819,1322800000.0
2005-10-14 18:35:00,2.26855,2.26863,2.26669,2.26727,569200001.0
2005-10-14 18:40:00,2.2676,2.26861,2.26687,2.26832,680599999.0
2005-10-14 18:45:00,2.26829,2.26866,2.26753,2.26857,312000000.0
2005-10-14 18:50:00,2.2685,2.26919,2.26751,2.2685,754499997.0
2005-10-14 18:55:00,2.26839,2.26932,2.26748,2.2689,651800000.0
2005-10-14 19:00:00,2.26901,2.27018,2.26844,2.27003,456600000.0
2005-10-14 19:05:00,2.26931,2.27095,2.26914,2.27001,762100000.0
2005-10-14 19:10:00,2.26965,2.27005,2.26786,2.26857,439100000.0
2005-10-14 19:15:00,2.26867,2.26975,2.26808,2.26924,419600001.0
2005-10-14 19:20:00,2.26931,2.26944,2.26784,2.26864,506999999.0
2005-10-14 19:25:00,2.26795,2.26925,2.26794,2.26869,529099999.0
2005-10-14 19:30:00,2.2684,2.26867,2.26453,2.26615,630899999.0
2005-10-14 19:35:00,2.26565,2.26712,2.26361,2.26428,377200001.0
2005-10-14 19:40:00,2.2642,2.26532,2.26278,2.26459,358500000.0
2005-10-14 19:45:00,2.2649,2.26636,2.2639,2.26622,308900000.0
2005-10-14 19:50:00,2.26626,2.26657,2.26493,2.26554,336700001.0
2005-10-14 19:55:00,2.26552,2.26707,2.26473,2.26627,448499999.0
2005-10-14 20:00:00,2.26642,2.26775,2.26566,2.26772,268600000.0
2005-10-14 20:05:00,2.26748,2.26883,2.2667,2.26752,223600000.0
2005-10-14 20:10:00,2.26758,2.26921,2.26709,2.26911,513200000.0
2005-10-14 20:15:00,2.26917,2.26926,2.26776,2.26808,662100000.0
2005-10-14 20:20:00,2.26775,2.2696,2.26708,2.26846,574700000.0
2005-10-14 20:25:00,2.26863,2.26894,2.2666,2.2666,810500000.0
2005-10-14 20:30:00,2.26702,2.26743,2.26615,2.2667,1043000000.0
2005-10-14 20:35:00,2.26668,2.26727,2.26602,2.26655,543800000.0
2005-10-14 20:40:00,2.2665,2.26737,2.2662,2.26703,590600001.0
2005-10-14 20:45:00,2.26653,2.26844,2.26652,2.26774,546200001.0
2005-10-14 20:50:00,2.26787,2.26872,2.26734,2.26837,864800000.0
2005-10-14 20:55:00,2.26807,2.26978,2.26795,2.26973,1029100000.0
2005-10-14 21:00:00,2.2696,2.27052,2.26854,2.26934,849199999.0
2005-10-14 21:05:00,2.2692,2.26985,2.26868,2.26985,254700000.0
2005-10-14 21:10:00,2.26936,2.26967,2.26764,2.26903,505899998.0
2005-10-14 21:15:00,2.26872,2.27018,2.26815,2.26887,617100000.0
2005-10-14 21:20:00,2.26928,2.2706,2.2687,2.27012,813600000.0
2005-10-14 21:25:00,2.2701,2.27081,2.26877,2.27058,327700000.0
2005-10-14 21:30:00,2.27029,2.27108,2.26962,2.27096,471800000.0
2005-10-14 21:35:00,2.2707,2.27115,2.26914,2.26971,231800000.0
2005-10-14 21:40:00,2.27025,2.27045,2.26898,2.26927,408199999.0
2005-10-14 21:45:00,2.26937,2.27124,2.26918,2.27048,435400001.0
2005-10-14 21:50:00,2.27051,2.27065,2.26932,2.26932,248300000.0
2005-10-14 21:55:00,2.26969,2.27096,2.2695,2.27092,355400000.0
2005-10-14 22:00:00,2.27039,2.27133,2.26976,2.27111,299100000.0
2005-10-14 22:05:00,2.27099,2.27147,2.27031,2.27097,179900000.0
2005-10-14 22:10:00,2.27082,2.27167,2.27012,2.2709,256400001.0
2005-10-14 22:15:00,2.2711,2.27143,2.27023,2.2707,331500000.0
2005-10-14 22:20:00,2.27102,2.27152,2.27017,2.27106,330800000.0
2005-10-14 22:25:00,2.27118,2.27173,2.27068,2.2714,297900000.0
2005-10-14 22:30:00,2.27086,2.27148,2.26992,2.2706,299900000.0
2005-10-14 22:35:00,2.27025,2.27092,2.26978,2.27067,181300000.0
2005-10-14 22:40:00,2.27021,2.27155,2.2697,2.27057,280900000.0
2005-10-14 22:45:00,2.27096,2.27172,2.27021,2.27162,320799999.0
2005-10-14 22:50:00,2.27148,2.27232,2.27114,2.27166,202900000.0
2005-10-14 22:55:00,2.27175,2.27244,2.2715,2.27241,178900000.0
2005-10-16 23:00:00,2.27076,2.27158,2.2697,2.27071,280499999.0
2005-10-16 23:05:00,2.27072,2.27072,2.26966,2.2703,250900000.0
2005-10-16 23:10:00,2.27007,2.27078,2.26927,2.26977,353000001.0
2005-10-16 23:15:00,2.26989,2.27065,2.26939,2.27003,213900000.0
2005-10-16 23:20:00,2.27029,2.27058,2.2687,2.26994,227600000.0
2005-10-16 23:25:00,2.26942,2.27002,2.26835,2.26942,255000001.0
2005-10-16 23:30:00,2.26953,2.27007,2.26874,2.26955,337200000.0
2005-10-16 23:35:00,2.26971,2.27027,2.269,2.26959,258100000.0
2005-10-16 23:40:00,2.2699,2.26998,2.2686,2.26928,258200001.0
2005-10-16 23:45:00,2.26913,2.26985,2.26876,2.26954,262700000.0
2005-10-16 23:50:00,2.26975,2.27011,2.26889,2.26982,344700000.0
2005-10-16 23:55:00,2.26984,2.27047,2.26892,2.26953,278700001.0
2005-10-17 00:00:00,2.26952,2.27047,2.2684,2.26931,246000000.0
2005-10-17 00:05:00,2.2693,2.26985,2.26823,2.26899,364000000.0
2005-10-17 00:10:00,2.26915,2.27017,2.26846,2.26992,267899999.0
2005-10-17 00:15:00,2.27,2.27049,2.26836,2.26972,332500001.0
2005-10-17 00:20:00,2.26937,2.27041,2.26812,2.2685,398900000.0
2005-10-17 00:25:00,2.26825,2.26927,2.26755,2.26851,325900001.0
2005-10-17 00:30:00,2.2683,2.26887,2.26665,2.26736,311200000.0
2005-10-17 00:35:00,2.26768,2.26847,2.2669,2.2676,351000001.0
2005-10-17 00:40:00,2.26715,2.26821,2.26689,2.26752,306100000.0
2005-10-17 00:45:00,2.26754,2.26832,2.26713,2.26713,267600000.0
2005-10-17 00:50:00,2.26822,2.2683,2.2664,2.26754,217400000.0
2005-10-17 00:55:00,2.26721,2.26835,2.26658,2.26741,294300000.0
2005-10-17 01:00:00,2.26779,2.26835,2.2668,2.26756,337400000.0
2005-10-17 01:05:00,2.26782,2.26873,2.26737,2.26762,338500000.0
2005-10-17 01:10:00,2.26806,2.26858,2.26731,2.26788,291700000.0
2005-10-17 01:15:00,2.26759,2.26857,2.26715,2.26771,280800000.0
2005-10-17 01:20:00,2.26742,2.26893,2.26731,2.26842,314700000.0
2005-10-17 01:25:00,2.26837,2.26896,2.26692,2.26811,276300000.0
2005-10-17 01:30:00,2.26759,2.26855,2.26717,2.26775,317800000.0
2005-10-17 01:35:00,2.26766,2.26851,2.26694,2.26752,360000000.0
2005-10-17 01:40:00,2.26765,2.26846,2.26724,2.26774,281400000.0
2005-10-17 01:45:00,2.26789,2.26812,2.26659,2.26715,345200001.0
2005-10-17 01:50:00,2.26735,2.2681,2.26645,2.26764,306500000.0
2005-10-17 01:55:00,2.26693,2.26788,2.26658,2.26717,270900000.0
2005-10-17 02:00:00,2.26688,2.26808,2.26666,2.26804,212900000.0
2005-10-17 02:05:00,2.26776,2.2687,2.26679,2.26773,178500000.0
2005-10-17 02:10:00,2.26722,2.26843,2.26669,2.26759,173000000.0
2005-10-17 02:15:00,2.26809,2.26844,2.26634,2.26828,176900000.0
2005-10-17 02:20:00,2.26725,2.26837,2.26584,2.26615,175600000.0
2005-10-17 02:25:00,2.26637,2.26784,2.26497,2.26692,257099999.0
2005-10-17 02:30:00,2.26748,2.26796,2.26629,2.26709,167600000.0
2005-10-17 02:35:00,2.26673,2.2685,2.26648,2.26698,146799999.0
2005-10-17 02:40:00,2.26758,2.26863,2.26667,2.26754,203700000.0
2005-10-17 02:45:00,2.26822,2.26853,2.2669,2.26788,146500000.0
2005-10-17 02:50:00,2.26755,2.26917,2.26742,2.26868,206600000.0
2005-10-17 02:55:00,2.26872,2.26946,2.26729,2.26834,178800001.0
2005-10-17 03:00:00,2.26752,2.26867,2.26735,2.26842,133000000.0
2005-10-17 03:05:00,2.2683,2.26933,2.26742,2.26895,213200000.0
2005-10-17 03:10:00,2.2686,2.27097,2.26817,2.27065,176400000.0
2005-10-17 03:15:00,2.27093,2.27118,2.26899,2.2703,172400001.0
2005-10-17 03:20:00,2.2694,2.27149,2.26914,2.26989,191100000.0
2005-10-17 03:25:00,2.27073,2.27117,2.26949,2.27003,165200000.0
2005-10-17 03:30:00,2.27005,2.27078,2.26944,2.26965,212400000.0
2005-10-17 03:35:00,2.26913,2.2706,2.2686,2.27015,180600000.0
2005-10-17 03:40:00,2.26993,2.27033,2.26896,2.26921,190600000.0
2005-10-17 03:45:00,2.26965,2.27025,2.26856,2.26944,211300000.0
2005-10-17 03:50:00,2.26975,2.2704,2.26918,2.27008,195900000.0
2005-10-17 03:55:00,2.26988,2.2707,2.26918,2.26982,200800001.0
2005-10-17 04:00:00,2.27031,2.27053,2.2687,2.2688,235200000.0
2005-10-17 04:05:00,2.26913,2.27004,2.26803,2.26878,155500000.0
2005-10-17 04:10:00,2.26917,2.26994,2.26797,2.26819,172000000.0
2005-10-17 04:15:00,2.26828,2.26938,2.26795,2.26885,181900000.0
2005-10-17 04:20:00,2.26793,2.26898,2.26775,2.26807,185700001.0
2005-10-17 04:25:00,2.26853,2.26955,2.26819,2.26873,168900000.0
2005-10-17 04:30:00,2.26855,2.26922,2.26815,2.26922,236300000.0
2005-10-17 04:35:00,2.2689,2.26951,2.26758,2.26909,177700000.0
2005-10-17 04:40:00,2.26885,2.26942,2.26801,2.2692,198900000.0
2005-10-17 04:45:00,2.2692,2.26951,2.26831,2.26907,172500001.0
2005-10-17 04:50:00,2.26903,2.26987,2.26865,2.26969,137800000.0
2005-10-17 04:55:00,2.26975,2.27025,2.26902,2.26998,187100000.0
2005-10-17 05:00:00,2.26983,2.27052,2.2689,2.26929,176100000.0
2005-10-17 05:05:00,2.26935,2.27036,2.26896,2.26932,166000000.0
2005-10-17 05:10:00,2.26866,2.2701,2.26854,2.26883,147400000.0
2005-10-17 05:15:00,2.26948,2.26996,2.26853,2.26996,229799999.0
2005-10-17 05:20:00,2.26922,2.26961,2.26832,2.26912,176300000.0
2005-10-17 05:25:00,2.269,2.26981,2.26855,2.26915,181500000.0
2005-10-17 05:30:00,2.26909,2.26949,2.26834,2.26943,170500000.0
2005-10-17 05:35:00,2.26895,2.26976,2.26822,2.26846,179700000.0
2005-10-17 05:40:00,2.26835,2.26944,2.2682,2.2688,174099999.0
2005-10-17 05:45:00,2.26848,2.26914,2.26755,2.26787,179300000.0
2005-10-17 05:50:00,2.2682,2.26891,2.26748,2.26829,156000000.0
2005-10-17 05:55:00,2.26822,2.26912,2.26788,2.26853,144100000.0
2005-10-17 06:00:00,2.26813,2.26922,2.26787,2.2688,195999999.0
2005-10-17 06:05:00,2.26882,2.26929,2.26783,2.26913,190400000.0
2005-10-17 06:10:00,2.26863,2.26915,2.2677,2.26835,191800000.0
2005-10-17 06:15:00,2.26888,2.26937,2.26786,2.26798,149600000.0
2005-10-17 06:20:00,2.2683,2.2695,2.26818,2.26856,148600000.0
2005-10-17 06:25:00,2.26864,2.26942,2.26818,2.26873,169300000.0
2005-10-17 06:30:00,2.2684,2.26941,2.26803,2.26851,200900000.0
2005-10-17 06:35:00,2.26829,2.26928,2.26806,2.26854,177300000.0
2005-10-17 06:40:00,2.2687,2.26939,2.2682,2.26828,164900001.0
2005-10-17 06:45:00,2.26907,2.26967,2.26788,2.26842,170400000.0
2005-10-17 06:50:00,2.26846,2.26914,2.26792,2.26802,195400000.0
2005-10-17 06:55:00,2.26947,2.26947,2.26793,2.26881,212800000.0
2005-10-17 07:00:00,2.26877,2.26905,2.26816,2.26855,180000000.0
2005-10-17 07:05:00,2.26912,2.26935,2.26811,2.26896,213000000.0
2005-10-17 07:10:00,2.2687,2.26915,2.26781,2.26806,178500000.0
2005-10-17 07:15:00,2.26912,2.26922,2.26791,2.26844,206600000.0
2005-10-17 07:20:00,2.2682,2.26916,2.26787,2.26909,232200000.0
2005-10-17 07:25:00,2.26902,2.26983,2.26763,2.26898,216400000.0
2005-10-17 07:30:00,2.26907,2.26998,2.2678,2.26899,264299999.0
2005-10-17 07:35:00,2.26928,2.26984,2.26815,2.26895,226600001.0
2005-10-17 07:40:00,2.26927,2.26931,2.2681,2.26852,220900000.0
2005-10-17 07:45:00,2.26897,2.26998,2.26845,2.26957,195100000.0
2005-10-17 07:50:00,2.2685,2.2703,2.26808,2.26964,219000000.0
2005-10-17 07:55:00,2.26975,2.27022,2.26904,2.2697,186900000.0
2005-10-17 08:00:00,2.27005,2.27027,2.26834,2.26892,201100000.0
2005-10-17 08:05:00,2.26957,2.26996,2.26787,2.26832,229200000.0
2005-10-17 08:10:00,2.26815,2.26917,2.2677,2.2683,191300000.0
2005-10-17 08:15:00,2.26854,2.26882,2.26752,2.26833,224399999.0
2005-10-17 08:20:00,2.26842,2.26867,2.26735,2.26767,160400001.0
2005-10-17 08:25:00,2.26756,2.26833,2.26716,2.26791,210600000.0
2005-10-17 08:30:00,2.2674,2.26842,2.26712,2.26828,218300000.0
2005-10-17 08:35:00,2.2682,2.26873,2.2673,2.26834,198700000.0
2005-10-17 08:40:00,2.26773,2.26878,2.26707,2.26728,212300000.0
2005-10-17 08:45:00,2.26725,2.26827,2.26639,2.26669,182100000.0
2005-10-17 08:50:00,2.2666,2.26759,2.26635,2.26705,215400000.0
2005-10-17 08:55:00,2.26683,2.26774,2.2665,2.26726,185000000.0
2005-10-17 09:00:00,2.26698,2.26809,2.26673,2.26716,199600000.0
2005-10-17 09:05:00,2.26709,2.2681,2.26684,2.26805,152700000.0
2005-10-17 09:10:00,2.26774,2.26833,2.26688,2.26748,228099999.0
2005-10-17 09:15:00,2.26695,2.26856,2.26695,2.2677,225200000.0
2005-10-17 09:20:00,2.26827,2.2692,2.26769,2.26908,193300000.0
2005-10-17 09:25:00,2.26802,2.2699,2.26802,2.26955,154300000.0
2005-10-17 09:30:00,2.26887,2.27039,2.26824,2.26901,194000000.0
2005-10-17 09:35:00,2.26927,2.26949,2.26769,2.26843,206000000.0
2005-10-17 09:40:00,2.26895,2.26932,2.26696,2.268,144800000.0
2005-10-17 09:45:00,2.26829,2.26895,2.26731,2.26845,236900001.0
2005-10-17 09:50:00,2.26835,2.26885,2.26773,2.26833,164000000.0
2005-10-17 09:55:00,2.26828,2.26903,2.2677,2.26821,213200000.0
2005-10-17 10:00:00,2.26773,2.26897,2.2675,2.26853,180500000.0
2005-10-17 10:05:00,2.2683,2.26872,2.26743,2.26824,188200000.0
2005-10-17 10:10:00,2.26853,2.26918,2.26782,2.26878,172200000.0
2005-10-17 10:15:00,2.26855,2.26929,2.26805,2.26855,207500000.0
2005-10-17 10:20:00,2.26813,2.26906,2.2676,2.26819,183200000.0
2005-10-17 10:25:00,2.26787,2.26858,2.2672,2.26766,157600000.0
2005-10-17 10:30:00,2.267,2.26869,2.26651,2.26829,170600000.0
2005-10-17 10:35:00,2.26892,2.2694,2.26763,2.26847,216400000.0
2005-10-17 10:40:00,2.26953,2.26975,2.26773,2.26892,164700000.0
2005-10-17 10:45:00,2.26836,2.26965,2.26805,2.26885,197500000.0
2005-10-17 10:50:00,2.26932,2.26988,2.26769,2.26769,166700000.0
2005-10-17 10:55:00,2.2681,2.26939,2.26704,2.26834,179700000.0
2005-10-17 11:00:00,2.26875,2.26912,2.26749,2.2681,215700000.0
2005-10-17 11:05:00,2.26756,2.26915,2.26644,2.2685,142300000.0
2005-10-17 11:10:00,2.26701,2.26815,2.26562,2.26623,196000000.0
2005-10-17 11:15:00,2.26648,2.26787,2.26584,2.26727,168000000.0
2005-10-17 11:20:00,2.26678,2.26815,2.26656,2.26775,187700000.0
2005-10-17 11:25:00,2.26823,2.26864,2.2671,2.26786,203000000.0
2005-10-17 11:30:00,2.26719,2.26825,2.26693,2.26773,240600000.0
2005-10-17 11:35:00,2.26778,2.26932,2.26693,2.26781,189400001.0
2005-10-17 11:40:00,2.26763,2.2692,2.26744,2.26909,211200000.0
2005-10-17 11:45:00,2.26937,2.27044,2.26788,2.26963,156400000.0
2005-10-17 11:50:00,2.26995,2.27072,2.26831,2.26986,221600000.0
2005-10-17 11:55:00,2.26997,2.27091,2.26939,2.27002,179200000.0
2005-10-17 12:00:00,2.27047,2.27069,2.26958,2.27025,173500000.0
2005-10-17 12:05:00,2.26999,2.27122,2.26967,2.27122,164000000.0
2005-10-17 12:10:00,2.26915,2.27174,2.26911,2.27056,189800000.0
2005-10-17 12:15:00,2.27093,2.27175,2.2697,2.27086,199900000.0
2005-10-17 12:20:00,2.27001,2.27129,2.26956,2.27017,161100000.0
2005-10-17 12:25:00,2.27085,2.27101,2.26925,2.26992,182700000.0
2005-10-17 12:30:00,2.27023,2.27059,2.26899,2.2693,239200000.0
2005-10-17 12:35:00,2.27005,2.27042,2.26858,2.2692,195700000.0
2005-10-17 12:40:00,2.2692,2.26963,2.2679,2.26876,210700000.0
2005-10-17 12:45:00,2.26943,2.26981,2.26791,2.26902,178000000.0
2005-10-17 12:50:00,2.2691,2.26988,2.26829,2.26988,197800000.0
2005-10-17 12:55:00,2.26913,2.26988,2.26814,2.26898,181400000.0
2005-10-17 13:00:00,2.26927,2.26963,2.2679,2.26912,190100000.0
2005-10-17 13:05:00,2.2693,2.2696,2.2682,2.26886,179600001.0
2005-10-17 13:10:00,2.26932,2.26979,2.26781,2.26854,175900000.0
2005-10-17 13:15:00,2.269,2.26925,2.26735,2.26747,174800000.0
2005-10-17 13:20:00,2.26758,2.26788,2.26641,2.26729,218100000.0
2005-10-17 13:25:00,2.26772,2.26818,2.26707,2.26815,205200000.0
2005-10-17 13:30:00,2.26837,2.26837,2.2673,2.26783,239300001.0
2005-10-17 13:35:00,2.26813,2.2682,2.26732,2.26765,193000000.0
2005-10-17 13:40:00,2.26837,2.2688,2.26776,2.26778,172000000.0
2005-10-17 13:45:00,2.26807,2.26862,2.26765,2.26841,179700000.0
2005-10-17 13:50:00,2.26888,2.26888,2.26761,2.26797,187200000.0
2005-10-17 13:55:00,2.26758,2.26844,2.26732,2.2679,196000000.0
2005-10-17 14:00:00,2.2683,2.26918,2.26778,2.26905,150499999.0
2005-10-17 14:05:00,2.26894,2.26991,2.26872,2.26954,219100000.0
2005-10-17 14:10:00,2.26925,2.27039,2.26844,2.269,180100000.0
2005-10-17 14:15:00,2.26878,2.2696,2.26866,2.26933,213900000.0
2005-10-17 14:20:00,2.2696,2.26989,2.26884,2.26954,206100001.0
2005-10-17 14:25:00,2.26905,2.27019,2.26835,2.26994,185000000.0
2005-10-17 14:30:00,2.2695,2.26975,2.26782,2.26858,218400000.0
2005-10-17 14:35:00,2.26857,2.26891,2.26721,2.26827,215399999.0
2005-10-17 14:40:00,2.26805,2.26842,2.26691,2.26736,188700000.0
2005-10-17 14:45:00,2.2679,2.26922,2.26769,2.269,187300000.0
2005-10-17 14:50:00,2.26888,2.26913,2.26795,2.26833,181900000.0
2005-10-17 14:55:00,2.26882,2.2699,2.2683,2.26897,167700000.0
2005-10-17 15:00:00,2.26902,2.26913,2.26812,2.26894,184100000.0
2005-10-17 15:05:00,2.26917,2.26923,2.26801,2.26844,239400000.0
2005-10-17 15:10:00,2.2688,2.26946,2.26799,2.26946,212700001.0
2005-10-17 15:15:00,2.26935,2.26987,2.26871,2.26937,161000000.0
2005-10-17 15:20:00,2.26955,2.27004,2.26888,2.26992,175300000.0
2005-10-17 15:25:00,2.26976,2.26996,2.26884,2.26965,186800000.0
2005-10-17 15:30:00,2.26955,2.27002,2.26882,2.26883,176400000.0
2005-10-17 15:35:00,2.2685,2.26934,2.26836,2.26836,179100000.0
2005-10-17 15:40:00,2.26832,2.26949,2.26816,2.26888,152900000.0
2005-10-17 15:45:00,2.26924,2.26931,2.26758,2.26758,201600000.0
2005-10-17 15:50:00,2.26735,2.268,2.2669,2.26698,162000000.0
2005-10-17 15:55:00,2.26718,2.268,2.26672,2.268,193100000.0
2005-10-17 16:00:00,2.26829,2.26946,2.26741,2.26907,204800000.0
2005-10-17 16:05:00,2.26917,2.26954,2.26849,2.26918,189100000.0
2005-10-17 16:10:00,2.2691,2.26921,2.26808,2.26848,194300000.0
2005-10-17 16:15:00,2.26852,2.26872,2.26739,2.268,183800000.0
2005-10-17 16:20:00,2.26773,2.26881,2.26679,2.26718,192200000.0
2005-10-17 16:25:00,2.26702,2.26846,2.2663,2.26728,263600000.0
2005-10-17 16:30:00,2.26708,2.26765,2.26677,2.26736,163800000.0
2005-10-17 16:35:00,2.2668,2.26747,2.26591,2.26647,211000001.0
2005-10-17 16:40:00,2.26657,2.2673,2.26546,2.26585,179200000.0
2005-10-17 16:45:00,2.26581,2.26614,2.2652,2.26559,222400001.0
2005-10-17 16:50:00,2.26548,2.26575,2.26382,2.26436,221700000.0
2005-10-17 16:55:00,2.26481,2.26548,2.26371,2.2644,182800001.0
2005-10-17 17:00:00,2.26412,2.26538,2.26386,2.26476,217300000.0
2005-10-17 17:05:00,2.26458,2.26494,2.2638,2.26407,198100000.0
2005-10-17 17:10:00,2.26435,2.26582,2.26406,2.26514,228699998.0
2005-10-17 17:15:00,2.2653,2.26573,2.26439,2.26474,203100000.0
2005-10-17 17:20:00,2.26495,2.26564,2.26463,2.26483,200100000.0
2005-10-17 17:25:00,2.26545,2.26548,2.2641,2.26447,188500000.0
2005-10-17 17:30:00,2.26475,2.26513,2.26394,2.26447,198400000.0
2005-10-17 17:35:00,2.26477,2.26508,2.26364,2.26483,176900000.0
2005-10-17 17:40:00,2.2649,2.26563,2.26468,2.2647,138000000.0
2005-10-17 17:45:00,2.26475,2.26533,2.26376,2.26438,170400000.0
2005-10-17 17:50:00,2.26441,2.26558,2.26397,2.26541,174200000.0
2005-10-17 17:55:00,2.26502,2.26615,2.26501,2.2657,189700000.0
2005-10-17 18:00:00,2.2654,2.26584,2.26437,2.26511,1493300001.0
2005-10-17 18:05:00,2.26537,2.26547,2.2641,2.26456,1781600003.0
2005-10-17 18:10:00,2.2649,2.2649,2.26328,2.26387,1234100001.0
2005-10-17 18:15:00,2.26357,2.2643,2.26312,2.2637,1357100001.0
2005-10-17 18:20:00,2.26366,2.26466,2.26285,2.26398,1357900001.0
2005-10-17 18:25:00,2.26384,2.26416,2.26235,2.2638,1408500000.0
2005-10-17 18:30:00,2.26331,2.2642,2.2631,2.26375,1272300002.0
2005-10-17 18:35:00,2.26362,2.26414,2.2623,2.26326,592200000.0
2005-10-17 18:40:00,2.26312,2.26389,2.26237,2.26377,729500000.0
2005-10-17 18:45:00,2.26388,2.26455,2.263,2.26452,323700000.0
2005-10-17 18:50:00,2.26426,2.26448,2.26338,2.26382,589100000.0
2005-10-17 18:55:00,2.26403,2.2642,2.26297,2.26369,634900000.0
2005-10-17 19:00:00,2.26328,2.26379,2.26252,2.26322,395800000.0
2005-10-17 19:05:00,2.26321,2.26384,2.2626,2.26352,789300000.0
2005-10-17 19:10:00,2.26353,2.26395,2.26289,2.26384,491499998.0
2005-10-17 19:15:00,2.26373,2.26452,2.26328,2.26424,458800000.0
2005-10-17 19:20:00,2.26379,2.26449,2.26329,2.26423,561100000.0
2005-10-17 19:25:00,2.26403,2.26445,2.26317,2.264,576199999.0
2005-10-17 19:30:00,2.2642,2.26512,2.26345,2.26365,565800000.0
2005-10-17 19:35:00,2.26367,2.26458,2.26313,2.2635,375800000.0
2005-10-17 19:40:00,2.26369,2.2653,2.26312,2.26435,449300000.0
2005-10-17 19:45:00,2.26447,2.26557,2.26428,2.2649,393599999.0
2005-10-17 19:50:00,2.26465,2.26506,2.26403,2.26459,317600000.0
2005-10-17 19:55:00,2.2646,2.26588,2.26433,2.26503,444500000.0
2005-10-17 20:00:00,2.2643,2.26608,2.26428,2.26549,267900000.0
2005-10-17 20:05:00,2.26505,2.26638,2.26499,2.26574,240900000.0
2005-10-17 20:10:00,2.26569,2.26603,2.26476,2.26519,533599999.0
2005-10-17 20:15:00,2.2653,2.26612,2.26436,2.2653,638699999.0
2005-10-17 20:20:00,2.26485,2.26562,2.26424,2.26487,644200000.0
2005-10-17 20:25:00,2.26443,2.265,2.26385,2.2645,788700000.0
2005-10-17 20:30:00,2.26403,2.26509,2.26344,2.26432,1215699999.0
2005-10-17 20:35:00,2.26404,2.26449,2.26332,2.26424,488300001.0
2005-10-17 20:40:00,2.26379,2.26514,2.26362,2.26444,611299999.0
2005-10-17 20:45:00,2.26474,2.26515,2.26365,2.26432,532799999.0
2005-10-17 20:50:00,2.26462,2.26508,2.26322,2.26393,791700001.0
2005-10-17 20:55:00,2.26372,2.26432,2.26321,2.26404,959800001.0
2005-10-17 21:00:00,2.26407,2.26479,2.26331,2.26402,871399999.0
2005-10-17 21:05:00,2.26448,2.26454,2.26353,2.2645,238800000.0
2005-10-17 21:10:00,2.2644,2.26455,2.26359,2.26407,504900002.0
2005-10-17 21:15:00,2.26413,2.26465,2.26346,2.26397,648400001.0
2005-10-17 21:20:00,2.26413,2.26434,2.26333,2.26402,774400000.0
2005-10-17 21:25:00,2.26388,2.2648,2.26371,2.26428,296200000.0
2005-10-17 21:30:00,2.26417,2.26477,2.26359,2.26415,413500001.0
2005-10-17 21:35:00,2.26453,2.26491,2.26371,2.26447,233500000.0
2005-10-17 21:40:00,2.26427,2.2649,2.26379,2.26468,355200000.0
2005-10-17 21:45:00,2.26469,2.26503,2.26364,2.26461,444200000.0
2005-10-17 21:50:00,2.26471,2.26486,2.2638,2.26428,280600000.0
2005-10-17 21:55:00,2.26465,2.2656,2.26413,2.26523,380800000.0
2005-10-17 22:00:00,2.26483,2.26597,2.26422,2.26546,326200000.0
2005-10-17 22:05:00,2.2653,2.26606,2.26479,2.26548,248400000.0
2005-10-17 22:10:00,2.26528,2.2659,2.26499,2.26559,191800000.0
2005-10-17 22:15:00,2.2653,2.26612,2.26478,2.26572,398400001.0
2005-10-17 22:20:00,2.26563,2.26624,2.26518,2.26537,338000000.0
2005-10-17 22:25:00,2.26528,2.26613,2.26474,2.26558,262200000.0
2005-10-17 22:30:00,2.26532,2.26597,2.26484,2.26555,300699999.0
2005-10-17 22:35:00,2.26579,2.26643,2.26512,2.26575,195199998.0
2005-10-17 22:40:00,2.2657,2.26638,2.26539,2.26627,369500000.0
2005-10-17 22:45:00,2.26622,2.26652,2.26507,2.26608,350100002.0
2005-10-17 22:50:00,2.26579,2.26663,2.26557,2.26604,257500000.0
2005-10-17 22:55:00,2.26581,2.26673,2.26578,2.26624,199899999.0
2005-10-17 23:00:00,2.26635,2.26671,2.26571,2.26591,221800001.0
2005-10-17 23:05:00,2.2658,2.26621,2.26543,2.26598,230000000.0
2005-10-17 23:10:00,2.26616,2.26668,2.26584,2.2662,166699998.0
2005-10-17 23:15:00,2.26645,2.26735,2.26595,2.2666,177600000.0
2005-10-17 23:20:00,2.2667,2.26692,2.26593,2.26618,146000000.0
2005-10-17 23:25:00,2.26645,2.2669,2.26585,2.26657,249300000.0
2005-10-17 23:30:00,2.26638,2.26701,2.26575,2.26621,200800000.0
2005-10-17 23:35:00,2.26593,2.26737,2.26584,2.26694,159600000.0
2005-10-17 23:40:00,2.26706,2.26763,2.26652,2.26724,196400001.0
2005-10-17 23:45:00,2.26714,2.26802,2.2668,2.26708,203900000.0
2005-10-17 23:50:00,2.26718,2.26775,2.26663,2.26701,165000001.0
2005-10-17 23:55:00,2.26716,2.26832,2.26684,2.26763,198700000.0
2005-10-18 00:00:00,2.26767,2.26784,2.26678,2.26702,186300000.0
2005-10-18 00:05:00,2.26682,2.26774,2.26651,2.26683,157700000.0
2005-10-18 00:10:00,2.26677,2.26786,2.26653,2.26714,119800000.0
2005-10-18 00:15:00,2.26658,2.26792,2.26608,2.26726,179300000.0
2005-10-18 00:20:00,2.26723,2.26785,2.26666,2.26778,251000000.0
2005-10-18 00:25:00,2.2676,2.26814,2.26696,2.26717,161100000.0
2005-10-18 00:30:00,2.26708,2.26824,2.26662,2.26739,171400000.0
2005-10-18 00:35:00,2.26764,2.26869,2.26717,2.2679,199700000.0
2005-10-18 00:40:00,2.26709,2.2689,2.26709,2.26825,183500000.0
2005-10-18 00:45:00,2.26825,2.26833,2.26704,2.26747,164300000.0
2005-10-18 00:50:00,2.26712,2.26801,2.26662,2.2675,178500000.0
2005-10-18 00:55:00,2.26757,2.26803,2.26702,2.26786,179400000.0
2005-10-18 01:00:00,2.26811,2.26811,2.26651,2.26656,197300000.0
2005-10-18 01:05:00,2.26681,2.26786,2.26654,2.26765,143500000.0
2005-10-18 01:10:00,2.26718,2.26811,2.2671,2.26757,186700000.0
2005-10-18 01:15:00,2.26736,2.26818,2.26681,2.26757,183400000.0
2005-10-18 01:20:00,2.26743,2.26775,2.26669,2.26717,181100000.0
2005-10-18 01:25:00,2.26715,2.26769,2.26682,2.26739,201300000.0
2005-10-18 01:30:00,2.26718,2.26796,2.26688,2.26753,163300000.0
2005-10-18 01:35:00,2.26725,2.26807,2.26694,2.26751,187800000.0
2005-10-18 01:40:00,2.26764,2.26829,2.2672,2.26743,200900000.0
2005-10-18 01:45:00,2.26747,2.26971,2.26717,2.2694,157500000.0
2005-10-18 01:50:00,2.26908,2.26964,2.26877,2.26924,169100000.0
2005-10-18 01:55:00,2.26934,2.26953,2.2677,2.26832,207000001.0
2005-10-18 02:00:00,2.26856,2.26893,2.2673,2.26809,169200000.0
2005-10-18 02:05:00,2.26811,2.26841,2.2666,2.26819,206600000.0
2005-10-18 02:10:00,2.2688,2.26905,2.2678,2.26817,196999998.0
2005-10-18 02:15:00,2.26795,2.26879,2.26754,2.26873,169200000.0
2005-10-18 02:20:00,2.26895,2.26915,2.26815,2.26895,238000000.0
2005-10-18 02:25:00,2.2692,2.26969,2.26849,2.26905,198400000.0
2005-10-18 02:30:00,2.26931,2.2702,2.26885,2.26942,224499999.0
2005-10-18 02:35:00,2.26907,2.2693,2.26812,2.26844,164500000.0
2005-10-18 02:40:00,2.26796,2.26889,2.26783,2.26851,198900000.0
2005-10-18 02:45:00,2.26874,2.26895,2.26776,2.26856,197900000.0
2005-10-18 02:50:00,2.26837,2.26855,2.26693,2.26758,207599999.0
2005-10-18 02:55:00,2.2681,2.26815,2.26685,2.26734,192700000.0
2005-10-18 03:00:00,2.26774,2.26785,2.26669,2.26733,179300000.0
2005-10-18 03:05:00,2.26755,2.2676,2.26629,2.26629,186900000.0
2005-10-18 03:10:00,2.2663,2.26737,2.2663,2.26687,173700000.0
2005-10-18 03:15:00,2.267,2.26731,2.26623,2.26706,187300000.0
2005-10-18 03:20:00,2.26699,2.26759,2.26644,2.26718,205600000.0
2005-10-18 03:25:00,2.26711,2.26852,2.26681,2.26752,190300000.0
2005-10-18 03:30:00,2.2674,2.26851,2.26684,2.26844,199800000.0
2005-10-18 03:35:00,2.26813,2.26963,2.26738,2.26868,176100000.0
2005-10-18 03:40:00,2.2689,2.26912,2.26766,2.26821,201700000.0
2005-10-18 03:45:00,2.26784,2.26828,2.26719,2.26729,175200000.0
2005-10-18 03:50:00,2.26753,2.26803,2.26721,2.26761,200700000.0
2005-10-18 03:55:00,2.268,2.26845,2.26724,2.26829,205000000.0
2005-10-18 04:00:00,2.26802,2.26842,2.26721,2.26831,177400000.0
2005-10-18 04:05:00,2.26751,2.26832,2.26749,2.26804,207500000.0
2005-10-18 04:10:00,2.26809,2.2683,2.26737,2.26789,157400000.0
2005-10-18 04:15:00,2.26732,2.26825,2.26726,2.26734,214500000.0
2005-10-18 04:20:00,2.26772,2.2679,2.2667,2.26775,192000000.0
2005-10-18 04:25:00,2.26772,2.26781,2.26673,2.26749,199700000.0
2005-10-18 04:30:00,2.26735,2.2684,2.26728,2.26745,186800000.0
2005-10-18 04:35:00,2.26721,2.26789,2.26693,2.26705,206300000.0
2005-10-18 04:40:00,2.26729,2.26795,2.26701,2.26762,226100000.0
2005-10-18 04:45:00,2.26772,2.2678,2.26678,2.26729,214799999.0
2005-10-18 04:50:00,2.26729,2.26775,2.26687,2.26756,169600000.0
2005-10-18 04:55:00,2.26758,2.26795,2.26705,2.26792,197400000.0
2005-10-18 05:00:00,2.26787,2.26798,2.26666,2.26734,167300000.0
2005-10-18 05:05:00,2.26742,2.26848,2.26688,2.2679,199200000.0
2005-10-18 05:10:00,2.26755,2.26799,2.26699,2.26754,232599999.0
2005-10-18 05:15:00,2.26732,2.26763,2.26666,2.26714,213300000.0
2005-10-18 05:20:00,2.26649,2.26708,2.26604,2.26661,183100000.0
2005-10-18 05:25:00,2.2668,2.26715,2.26632,2.2665,142000000.0
2005-10-18 05:30:00,2.26689,2.26779,2.26655,2.26716,184299999.0
2005-10-18 05:35:00,2.26739,2.26777,2.26692,2.26725,210899999.0
2005-10-18 05:40:00,2.26716,2.26741,2.2665,2.26685,154100000.0
2005-10-18 05:45:00,2.26707,2.26765,2.26661,2.26721,236499998.0
2005-10-18 05:50:00,2.26685,2.26742,2.26673,2.26741,171200000.0
2005-10-18 05:55:00,2.26719,2.26762,2.26655,2.26734,231300000.0
2005-10-18 06:00:00,2.26735,2.26774,2.26682,2.26731,159800000.0
2005-10-18 06:05:00,2.26751,2.26845,2.26716,2.26772,214700000.0
2005-10-18 06:10:00,2.26775,2.26811,2.26693,2.2676,208800000.0
2005-10-18 06:15:00,2.26757,2.26821,2.26713,2.26799,172600000.0
2005-10-18 06:20:00,2.26733,2.26829,2.26716,2.26809,227800000.0
2005-10-18 06:25:00,2.26783,2.26837,2.26725,2.26824,144100000.0
2005-10-18 06:30:00,2.26809,2.26835,2.26698,2.26702,180100000.0
2005-10-18 06:35:00,2.26688,2.26922,2.26688,2.26851,242500000.0
2005-10-18 06:40:00,2.26877,2.26932,2.2679,2.2692,184400001.0
2005-10-18 06:45:00,2.26917,2.26938,2.26803,2.26807,204500000.0
2005-10-18 06:50:00,2.26858,2.26884,2.2677,2.26851,146700000.0
2005-10-18 06:55:00,2.26874,2.26888,2.26773,2.2685,233500000.0
2005-10-18 07:00:00,2.26804,2.26865,2.26741,2.26838,192100000.0
2005-10-18 07:05:00,2.2682,2.26833,2.26715,2.26782,212900000.0
2005-10-18 07:10:00,2.26757,2.26833,2.26722,2.26794,276699999.0
2005-10-18 07:15:00,2.26791,2.26825,2.2673,2.26789,193200000.0
2005-10-18 07:20:00,2.26758,2.26842,2.26735,2.26841,212300000.0
2005-10-18 07:25:00,2.26785,2.26848,2.26743,2.26836,214900000.0
2005-10-18 07:30:00,2.26818,2.26853,2.2676,2.26816,209700000.0
2005-10-18 07:35:00,2.26832,2.26869,2.26753,2.26808,201000001.0
2005-10-18 07:40:00,2.26818,2.26884,2.26772,2.26881,195100000.0
2005-10-18 07:45:00,2.26783,2.26913,2.2676,2.26874,200700000.0
2005-10-18 07:50:00,2.269,2.269,2.2675,2.26844,191700000.0
2005-10-18 07:55:00,2.26867,2.26893,2.268,2.26841,198400000.0
2005-10-18 08:00:00,2.26878,2.26878,2.26703,2.26827,221600000.0
2005-10-18 08:05:00,2.26837,2.26868,2.2677,2.26797,174100000.0
2005-10-18 08:10:00,2.26816,2.26915,2.2674,2.2683,175200000.0
2005-10-18 08:15:00,2.26783,2.26852,2.26749,2.26835,148000000.0
2005-10-18 08:20:00,2.26775,2.26838,2.26728,2.26791,158300001.0
2005-10-18 08:25:00,2.26792,2.26866,2.26715,2.26824,193300000.0
2005-10-18 08:30:00,2.26805,2.26873,2.26748,2.26808,273200000.0
2005-10-18 08:35:00,2.2682,2.26969,2.26781,2.26969,221900000.0
2005-10-18 08:40:00,2.26926,2.26975,2.26867,2.26884,166500000.0
2005-10-18 08:45:00,2.2691,2.27012,2.26884,2.26949,210500001.0
2005-10-18 08:50:00,2.27007,2.2706,2.26915,2.26969,239500000.0
2005-10-18 08:55:00,2.26969,2.27072,2.2692,2.27005,203500000.0
2005-10-18 09:00:00,2.27037,2.27049,2.2688,2.2692,150200000.0
2005-10-18 09:05:00,2.2694,2.27069,2.26897,2.2699,195300000.0
2005-10-18 09:10:00,2.27018,2.27088,2.26932,2.27002,212000000.0
2005-10-18 09:15:00,2.26973,2.26997,2.26872,2.26979,173800000.0
2005-10-18 09:20:00,2.2694,2.27034,2.26927,2.26998,212600000.0
2005-10-18 09:25:00,2.26974,2.26999,2.26909,2.26987,150300000.0
2005-10-18 09:30:00,2.26948,2.27025,2.26903,2.26953,229500000.0
2005-10-18 09:35:00,2.26945,2.27013,2.26897,2.26983,216000000.0
2005-10-18 09:40:00,2.27022,2.27049,2.26911,2.26998,123400000.0
2005-10-18 09:45:00,2.26999,2.27079,2.2691,2.27079,229700000.0
2005-10-18 09:50:00,2.27029,2.27131,2.2701,2.27069,185200000.0
2005-10-18 09:55:00,2.27097,2.27102,2.26976,2.27052,219600000.0
2005-10-18 10:00:00,2.27045,2.27165,2.27024,2.27151,220100000.0
2005-10-18 10:05:00,2.27165,2.2717,2.27038,2.27144,159800000.0
2005-10-18 10:10:00,2.27125,2.27167,2.2706,2.27141,192800000.0
2005-10-18 10:15:00,2.27133,2.27256,2.27035,2.27208,180000000.0
2005-10-18 10:20:00,2.2726,2.27278,2.27027,2.27079,258100000.0
2005-10-18 10:25:00,2.27099,2.27194,2.27068,2.27182,201800000.0
2005-10-18 10:30:00,2.27153,2.27153,2.26874,2.26896,208700000.0
2005-10-18 10:35:00,2.2686,2.26897,2.26809,2.26867,195200001.0
2005-10-18 10:40:00,2.26872,2.26962,2.26818,2.26852,225700000.0
2005-10-18 10:45:00,2.26837,2.26865,2.26651,2.26688,233299999.0
2005-10-18 10:50:00,2.26687,2.26762,2.26625,2.26638,188200000.0
2005-10-18 10:55:00,2.2665,2.2671,2.26558,2.26677,238799999.0
2005-10-18 11:00:00,2.26692,2.26692,2.26517,2.26599,198000000.0
2005-10-18 11:05:00,2.26599,2.26655,2.26559,2.26638,179600000.0
2005-10-18 11:10:00,2.26634,2.26663,2.26566,2.26635,264500000.0
2005-10-18 11:15:00,2.26581,2.26652,2.2652,2.26547,186200000.0
2005-10-18 11:20:00,2.26543,2.266,2.26494,2.2651,223399999.0
2005-10-18 11:25:00,2.26528,2.26582,2.26485,2.26566,260300000.0
2005-10-18 11:30:00,2.26581,2.26744,2.26519,2.26744,215900000.0
2005-10-18 11:35:00,2.26761,2.26929,2.26715,2.26899,265700000.0
2005-10-18 11:40:00,2.26871,2.26969,2.26871,2.26923,214400000.0
2005-10-18 11:45:00,2.26916,2.26995,2.26846,2.26954,187500000.0
2005-10-18 11:50:00,2.26944,2.27205,2.26944,2.27111,210100000.0
2005-10-18 11:55:00,2.27125,2.27231,2.27046,2.27094,225000001.0
2005-10-18 12:00:00,2.27066,2.2716,2.27041,2.27086,235499999.0
2005-10-18 12:05:00,2.27111,2.27143,2.27023,2.27049,245199999.0
2005-10-18 12:10:00,2.27057,2.27161,2.26983,2.27127,221100000.0
2005-10-18 12:15:00,2.2712,2.27191,2.27081,2.27159,221000000.0
2005-10-18 12:20:00,2.27181,2.27265,2.27084,2.27209,223999999.0
2005-10-18 12:25:00,2.27243,2.27362,2.27199,2.2731,256200002.0
2005-10-18 12:30:00,2.2732,2.2732,2.2722,2.2725,314500005.0
2005-10-18 12:35:00,2.27277,2.27343,2.27223,2.27288,229100001.0
2005-10-18 12:40:00,2.27287,2.27294,2.2709,2.27197,189100000.0
2005-10-18 12:45:00,2.27137,2.27189,2.27068,2.27183,173700000.0
2005-10-18 12:50:00,2.2715,2.273,2.27129,2.27231,184400000.0
2005-10-18 12:55:00,2.2728,2.27324,2.27195,2.27201,172000000.0
2005-10-18 13:00:00,2.27225,2.2733,2.27168,2.2728,276499999.0
2005-10-18 13:05:00,2.27298,2.27327,2.27193,2.27258,204700000.0
2005-10-18 13:10:00,2.27287,2.2729,2.27135,2.27138,185000001.0
2005-10-18 13:15:00,2.27178,2.27261,2.27113,2.27131,197000000.0
2005-10-18 13:20:00,2.27143,2.27209,2.27105,2.27166,185400000.0
2005-10-18 13:25:00,2.27234,2.27254,2.27125,2.27253,173500000.0
2005-10-18 13:30:00,2.27257,2.27307,2.27159,2.27259,176600000.0
2005-10-18 13:35:00,2.27237,2.27305,2.27178,2.27305,220500000.0
2005-10-18 13:40:00,2.27312,2.27315,2.27234,2.27257,175200000.0
2005-10-18 13:45:00,2.27283,2.27351,2.27197,2.27345,200300000.0
2005-10-18 13:50:00,2.27332,2.27337,2.27226,2.27299,234000000.0
2005-10-18 13:55:00,2.2726,2.27312,2.27205,2.27252,200199999.0
2005-10-18 14:00:00,2.27292,2.27354,2.2722,2.27315,181600000.0
2005-10-18 14:05:00,2.27344,2.27397,2.20643,2.24963,172900000.0
2005-10-18 14:10:00,2.27376,2.27382,2.27331,2.27368,239500001.0
2005-10-18 14:15:00,2.27359,2.2739,2.27331,2.27356,201600001.0
2005-10-18 14:20:00,2.2737,2.2744,2.2737,2.27376,188899999.0
2005-10-18 14:25:00,2.2734,2.27426,2.27323,2.27349,168900000.0
2005-10-18 14:30:00,2.27405,2.27516,2.27392,2.27468,154400000.0
2005-10-18 14:35:00,2.27453,2.27562,2.27453,2.27475,149900000.0
2005-10-18 14:40:00,2.27498,2.27536,2.27441,2.27481,204300000.0
2005-10-18 14:45:00,2.27458,2.27479,2.27356,2.27365,153300000.0
2005-10-18 14:50:00,2.27373,2.2747,2.27362,2.2747,170000000.0
2005-10-18 14:55:00,2.27465,2.27512,2.27421,2.27507,200400000.0
2005-10-18 15:00:00,2.27525,2.27539,2.27449,2.27513,224000000.0
2005-10-18 15:05:00,2.27522,2.27574,2.27471,2.27546,171900000.0
2005-10-18 15:10:00,2.27541,2.27552,2.27402,2.27403,201499999.0
2005-10-18 15:15:00,2.27416,2.27457,2.27354,2.27441,208299999.0
2005-10-18 15:20:00,2.27449,2.27517,2.27442,2.27453,187200000.0
2005-10-18 15:25:00,2.27449,2.27461,2.27375,2.27431,185500000.0
2005-10-18 15:30:00,2.27418,2.27537,2.27411,2.27518,175900000.0
2005-10-18 15:35:00,2.27519,2.27533,2.27454,2.27509,259600000.0
2005-10-18 15:40:00,2.27511,2.27537,2.27419,2.27438,191400000.0
2005-10-18 15:45:00,2.27441,2.27504,2.27415,2.27459,197400000.0
2005-10-18 15:50:00,2.27458,2.27553,2.27458,2.27534,154300000.0
2005-10-18 15:55:00,2.27526,2.27576,2.27516,2.27565,185200000.0
2005-10-18 16:00:00,2.2758,2.27608,2.27493,2.27585,265200003.0
2005-10-18 16:05:00,2.2758,2.27612,2.27504,2.27569,232800000.0
2005-10-18 16:10:00,2.27572,2.27572,2.27493,2.27505,221600000.0
2005-10-18 16:15:00,2.27532,2.2756,2.27503,2.27537,169200000.0
2005-10-18 16:20:00,2.27545,2.27612,2.27542,2.27608,160000000.0
2005-10-18 16:25:00,2.27609,2.27622,2.27547,2.27591,176100000.0
2005-10-18 16:30:00,2.27586,2.27623,2.2757,2.27595,164000000.0
2005-10-18 16:35:00,2.2759,2.27787,2.27577,2.27742,204500000.0
2005-10-18 16:40:00,2.27743,2.27867,2.27729,2.27805,178100001.0
2005-10-18 16:45:00,2.27798,2.27801,2.27636,2.27717,193800000.0
2005-10-18 16:50:00,2.2772,2.27723,2.27636,2.27687,178900000.0
2005-10-18 16:55:00,2.2768,2.27768,2.27647,2.27768,177500000.0
2005-10-18 17:00:00,2.27762,2.27766,2.27678,2.27725,183400000.0
2005-10-18 17:05:00,2.27723,2.27737,2.2767,2.27689,203000001.0
2005-10-18 17:10:00,2.27706,2.27716,2.27587,2.27597,186200000.0
2005-10-18 17:15:00,2.27609,2.27669,2.2755,2.27552,146800000.0
2005-10-18 17:20:00,2.27551,2.27644,2.27536,2.2763,194700000.0
2005-10-18 17:25:00,2.27612,2.27697,2.27579,2.27682,179800000.0
2005-10-18 17:30:00,2.27673,2.27692,2.27566,2.27637,207499999.0
2005-10-18 17:35:00,2.27654,2.27689,2.27613,2.2763,134800000.0
2005-10-18 17:40:00,2.27642,2.27657,2.27584,2.27649,195799999.0
2005-10-18 17:45:00,2.27653,2.27658,2.27578,2.27578,163300000.0
2005-10-18 17:50:00,2.27633,2.27683,2.27615,2.27638,167700000.0
2005-10-18 17:55:00,2.27633,2.27704,2.27625,2.27687,225500001.0
2005-10-18 18:00:00,2.27689,2.27778,2.27675,2.27767,1507000001.0
2005-10-18 18:05:00,2.27773,2.27812,2.27733,2.27762,1799600002.0
2005-10-18 18:10:00,2.27762,2.27791,2.27729,2.27745,1186000001.0
2005-10-18 18:15:00,2.27745,2.27868,2.27704,2.2783,1356300001.0
2005-10-18 18:20:00,2.27843,2.27929,2.27804,2.27878,1313999999.0
2005-10-18 18:25:00,2.27883,2.27885,2.27715,2.2779,1407200000.0
2005-10-18 18:30:00,2.27798,2.27808,2.27732,2.27754,1298500002.0
2005-10-18 18:35:00,2.27767,2.27878,2.27767,2.27864,636099998.0
2005-10-18 18:40:00,2.27866,2.27917,2.27791,2.27917,713900001.0
2005-10-18 18:45:00,2.27919,2.27935,2.27878,2.27925,268300000.0
2005-10-18 18:50:00,2.27918,2.27952,2.27803,2.27896,602100000.0
2005-10-18 18:55:00,2.27899,2.27921,2.27826,2.27826,750700001.0
2005-10-18 19:00:00,2.27818,2.27835,2.27568,2.27568,458400000.0
2005-10-18 19:05:00,2.27545,2.2761,2.27503,2.27563,873400000.0
2005-10-18 19:10:00,2.2758,2.27603,2.2755,2.27559,413800000.0
2005-10-18 19:15:00,2.2757,2.27592,2.27461,2.2757,448700000.0
2005-10-18 19:20:00,2.27605,2.27634,2.27405,2.27452,521300001.0
2005-10-18 19:25:00,2.2745,2.27466,2.27318,2.27345,547700000.0
2005-10-18 19:30:00,2.27342,2.27392,2.27299,2.27392,586300000.0
2005-10-18 19:35:00,2.27421,2.27455,2.27236,2.27245,341200000.0
2005-10-18 19:40:00,2.27247,2.27422,2.27235,2.27418,388800000.0
2005-10-18 19:45:00,2.27397,2.27447,2.27334,2.27429,387400000.0
2005-10-18 19:50:00,2.27429,2.27441,2.27322,2.27417,313500000.0
2005-10-18 19:55:00,2.27417,2.27424,2.27331,2.27383,479300001.0
2005-10-18 20:00:00,2.27398,2.27427,2.27368,2.27417,284300001.0
2005-10-18 20:05:00,2.27429,2.27509,2.27392,2.2744,231100000.0
2005-10-18 20:10:00,2.27447,2.27458,2.27362,2.27409,628400001.0
2005-10-18 20:15:00,2.27403,2.27428,2.27363,2.27415,663300000.0
2005-10-18 20:20:00,2.27411,2.27415,2.27302,2.27384,590499998.0
2005-10-18 20:25:00,2.27382,2.27437,2.27331,2.27424,841500000.0
2005-10-18 20:30:00,2.27428,2.27471,2.27338,2.27362,1087100000.0
2005-10-18 20:35:00,2.27395,2.2744,2.27326,2.27357,504000000.0
2005-10-18 20:40:00,2.27383,2.27459,2.27336,2.27336,632000001.0
2005-10-18 20:45:00,2.27337,2.2737,2.2731,2.27355,614600000.0
2005-10-18 20:50:00,2.27356,2.27378,2.27289,2.27325,804400000.0
2005-10-18 20:55:00,2.27391,2.27396,2.27245,2.27377,1052500002.0
2005-10-18 21:00:00,2.27396,2.27467,2.27373,2.27456,805400000.0
2005-10-18 21:05:00,2.27445,2.27469,2.27373,2.27435,232700000.0
2005-10-18 21:10:00,2.27434,2.2748,2.27399,2.27458,574799997.0
2005-10-18 21:15:00,2.27445,2.27475,2.27325,2.27448,631400000.0
2005-10-18 21:20:00,2.27434,2.27497,2.27385,2.2748,747399998.0
2005-10-18 21:25:00,2.27488,2.27499,2.27398,2.27442,259900000.0
2005-10-18 21:30:00,2.27462,2.27467,2.27359,2.27391,463500001.0
2005-10-18 21:35:00,2.27401,2.27414,2.27317,2.27329,200000001.0
2005-10-18 21:40:00,2.27334,2.27395,2.27279,2.27334,339800000.0
2005-10-18 21:45:00,2.27342,2.27357,2.27251,2.27265,412400000.0
2005-10-18 21:50:00,2.27294,2.27359,2.27243,2.27283,288099999.0
2005-10-18 21:55:00,2.27251,2.27318,2.27243,2.27315,354800001.0
2005-10-18 22:00:00,2.27278,2.27362,2.27254,2.27352,397900001.0
2005-10-18 22:05:00,2.27358,2.27392,2.27327,2.2738,195700000.0
2005-10-18 22:10:00,2.27392,2.2742,2.27337,2.27415,249099998.0
2005-10-18 22:15:00,2.27399,2.27412,2.27313,2.27333,311900000.0
2005-10-18 22:20:00,2.27345,2.27394,2.27296,2.27385,299100000.0
2005-10-18 22:25:00,2.27393,2.27427,2.27316,2.27396,310800000.0
2005-10-18 22:30:00,2.2738,2.27401,2.27312,2.27341,306000001.0
2005-10-18 22:35:00,2.27323,2.27428,2.2732,2.27402,163500000.0
2005-10-18 22:40:00,2.27387,2.2743,2.27302,2.274,296900000.0
2005-10-18 22:45:00,2.27405,2.27446,2.27351,2.27446,298400000.0
2005-10-18 22:50:00,2.27462,2.27479,2.27378,2.27384,237400000.0
2005-10-18 22:55:00,2.27367,2.2738,2.27271,2.27321,173800000.0
2005-10-18 23:00:00,2.27246,2.27375,2.27245,2.2726,197800000.0
2005-10-18 23:05:00,2.27347,2.27358,2.27241,2.27245,220200000.0
2005-10-18 23:10:00,2.2726,2.27329,2.27193,2.27223,192900000.0
2005-10-18 23:15:00,2.27245,2.27289,2.27151,2.2726,232999999.0
2005-10-18 23:20:00,2.27209,2.27268,2.27154,2.27154,158100001.0
2005-10-18 23:25:00,2.27222,2.27278,2.27182,2.27246,206900001.0
2005-10-18 23:30:00,2.27287,2.27316,2.27185,2.27236,172400000.0
2005-10-18 23:35:00,2.27169,2.27266,2.27167,2.27212,196600000.0
2005-10-18 23:40:00,2.27202,2.27258,2.27162,2.27258,206800001.0
2005-10-18 23:45:00,2.27233,2.27295,2.27202,2.27202,154200000.0
2005-10-18 23:50:00,2.27228,2.27287,2.27179,2.27283,165900000.0
2005-10-18 23:55:00,2.27232,2.27277,2.27168,2.27214,223800000.0
2005-10-19 00:00:00,2.27206,2.27247,2.2716,2.27193,208500000.0
2005-10-19 00:05:00,2.27208,2.27257,2.27148,2.27187,165900000.0
2005-10-19 00:10:00,2.27183,2.27205,2.2712,2.27163,155300000.0
2005-10-19 00:15:00,2.27151,2.27253,2.27128,2.27204,168899999.0
2005-10-19 00:20:00,2.27227,2.27266,2.27125,2.27166,211700000.0
2005-10-19 00:25:00,2.27185,2.27208,2.27105,2.27116,258800000.0
2005-10-19 00:30:00,2.27158,2.27158,2.27058,2.27096,179999999.0
2005-10-19 00:35:00,2.27131,2.27237,2.27097,2.27146,200099999.0
2005-10-19 00:40:00,2.27174,2.27181,2.27069,2.27161,157700000.0
2005-10-19 00:45:00,2.27168,2.27186,2.27036,2.27141,162600000.0
2005-10-19 00:50:00,2.27137,2.27184,2.27071,2.27184,177800000.0
2005-10-19 00:55:00,2.27186,2.27297,2.271,2.27261,212900000.0
2005-10-19 01:00:00,2.27242,2.27242,2.27106,2.27179,210400000.0
2005-10-19 01:05:00,2.2721,2.27211,2.27135,2.27179,182599999.0
2005-10-19 01:10:00,2.27167,2.27325,2.27143,2.27251,161100000.0
2005-10-19 01:15:00,2.27269,2.27316,2.27205,2.27218,147900000.0
2005-10-19 01:20:00,2.27231,2.27273,2.27178,2.27215,174000000.0
2005-10-19 01:25:00,2.27216,2.27293,2.27162,2.27281,199599999.0
2005-10-19 01:30:00,2.27261,2.27307,2.27239,2.27276,222600000.0
2005-10-19 01:35:00,2.27289,2.27315,2.27215,2.27278,189800000.0
2005-10-19 01:40:00,2.27287,2.27287,2.2721,2.27214,260900000.0
2005-10-19 01:45:00,2.27267,2.27405,2.27233,2.27355,137400000.0
2005-10-19 01:50:00,2.27346,2.27435,2.27346,2.27405,162000000.0
2005-10-19 01:55:00,2.2742,2.27437,2.27356,2.27373,153000000.0
2005-10-19 02:00:00,2.2736,2.27422,2.27265,2.27296,196099999.0
2005-10-19 02:05:00,2.2732,2.27354,2.27209,2.27348,201400000.0
2005-10-19 02:10:00,2.27348,2.27371,2.27306,2.2733,153300000.0
2005-10-19 02:15:00,2.27285,2.27322,2.27252,2.273,211500000.0
2005-10-19 02:20:00,2.27291,2.27342,2.27248,2.27274,151600000.0
2005-10-19 02:25:00,2.27292,2.27314,2.27244,2.27271,178200000.0
2005-10-19 02:30:00,2.27279,2.27302,2.27243,2.27294,143300000.0
2005-10-19 02:35:00,2.27291,2.27349,2.27282,2.27338,177500000.0
2005-10-19 02:40:00,2.27335,2.27335,2.27233,2.27276,233500001.0
2005-10-19 02:45:00,2.27274,2.2733,2.27239,2.27283,189000001.0
2005-10-19 02:50:00,2.27278,2.27325,2.27174,2.27174,164700000.0
2005-10-19 02:55:00,2.2716,2.27248,2.27158,2.27226,206900000.0
2005-10-19 03:00:00,2.27179,2.2725,2.2714,2.27189,156100000.0
2005-10-19 03:05:00,2.27181,2.27254,2.27179,2.27221,131300000.0
2005-10-19 03:10:00,2.27232,2.27271,2.27172,2.27237,199900000.0
2005-10-19 03:15:00,2.27242,2.2725,2.27188,2.27235,166400000.0
2005-10-19 03:20:00,2.27269,2.27278,2.27194,2.27239,173700001.0
2005-10-19 03:25:00,2.27246,2.27282,2.27202,2.27282,154600000.0
2005-10-19 03:30:00,2.27257,2.27327,2.27228,2.27315,184500000.0
2005-10-19 03:35:00,2.27321,2.27349,2.27262,2.27288,135700000.0
2005-10-19 03:40:00,2.2732,2.27347,2.27269,2.27303,154700000.0
2005-10-19 03:45:00,2.27308,2.2733,2.27267,2.27302,255400000.0
2005-10-19 03:50:00,2.27306,2.2735,2.27256,2.273,122700000.0
2005-10-19 03:55:00,2.27304,2.27335,2.27245,2.27335,153400000.0
2005-10-19 04:00:00,2.2732,2.27377,2.27271,2.27311,135799999.0
2005-10-19 04:05:00,2.27364,2.27382,2.2731,2.27362,194699999.0
2005-10-19 04:10:00,2.27365,2.27393,2.27307,2.27313,236900000.0
2005-10-19 04:15:00,2.27311,2.27406,2.27311,2.27341,158300000.0
2005-10-19 04:20:00,2.27373,2.27438,2.27372,2.27427,162600000.0
2005-10-19 04:25:00,2.27447,2.27462,2.27373,2.27408,169300000.0
2005-10-19 04:30:00,2.2741,2.27447,2.27347,2.27356,232600000.0
2005-10-19 04:35:00,2.27348,2.27422,2.27343,2.2741,118600000.0
2005-10-19 04:40:00,2.27387,2.27442,2.27374,2.27415,209600000.0
2005-10-19 04:45:00,2.27394,2.2744,2.27359,2.2744,138700000.0
2005-10-19 04:50:00,2.2745,2.27483,2.27437,2.2745,159000000.0
2005-10-19 04:55:00,2.27454,2.27495,2.27401,2.27464,178500000.0
2005-10-19 05:00:00,2.27416,2.27474,2.27378,2.27404,160600000.0
2005-10-19 05:05:00,2.27421,2.27519,2.27384,2.27473,183199998.0
2005-10-19 05:10:00,2.27457,2.27483,2.27372,2.27413,172899999.0
2005-10-19 05:15:00,2.27431,2.27496,2.274,2.27485,184200000.0
2005-10-19 05:20:00,2.27479,2.27494,2.2742,2.27439,160200000.0
2005-10-19 05:25:00,2.27455,2.27502,2.27376,2.27409,212700000.0
2005-10-19 05:30:00,2.27436,2.27468,2.2737,2.27404,220900000.0
2005-10-19 05:35:00,2.2741,2.27458,2.27375,2.27427,207699999.0
2005-10-19 05:40:00,2.27406,2.27463,2.27399,2.27399,157500000.0
2005-10-19 05:45:00,2.27397,2.27445,2.27353,2.27426,187400000.0
2005-10-19 05:50:00,2.27405,2.27443,2.27377,2.27437,165300000.0
2005-10-19 05:55:00,2.27417,2.27433,2.27379,2.27419,186000000.0
2005-10-19 06:00:00,2.27432,2.27455,2.27281,2.27396,219900000.0
2005-10-19 06:05:00,2.27368,2.27482,2.273,2.27462,181599999.0
2005-10-19 06:10:00,2.27432,2.27503,2.27402,2.27467,154400000.0
2005-10-19 06:15:00,2.27465,2.27522,2.27403,2.27509,162300001.0
2005-10-19 06:20:00,2.27487,2.27515,2.27393,2.27399,256300000.0
2005-10-19 06:25:00,2.27371,2.27448,2.27324,2.27329,209299999.0
2005-10-19 06:30:00,2.27389,2.27434,2.27298,2.27398,202599999.0
2005-10-19 06:35:00,2.27393,2.27417,2.27317,2.2733,215200000.0
2005-10-19 06:40:00,2.27362,2.27376,2.27303,2.27351,134600000.0
2005-10-19 06:45:00,2.2733,2.27368,2.27239,2.27311,178100000.0
2005-10-19 06:50:00,2.27286,2.27301,2.27227,2.2727,140299999.0
2005-10-19 06:55:00,2.27215,2.27288,2.27206,2.27226,170000001.0
2005-10-19 07:00:00,2.2727,2.27292,2.27196,2.27274,175100000.0
2005-10-19 07:05:00,2.27287,2.27315,2.27198,2.27315,185199999.0
2005-10-19 07:10:00,2.27282,2.27304,2.27231,2.27267,166100000.0
2005-10-19 07:15:00,2.27281,2.27302,2.27199,2.27296,178400000.0
2005-10-19 07:20:00,2.27279,2.27302,2.27224,2.2725,157300000.0
2005-10-19 07:25:00,2.27259,2.27279,2.27204,2.27244,151000000.0
2005-10-19 07:30:00,2.27252,2.27252,2.27137,2.27229,162100000.0
2005-10-19 07:35:00,2.2724,2.27252,2.27188,2.27252,132900000.0
2005-10-19 07:40:00,2.27243,2.2731,2.27227,2.27257,194800000.0
2005-10-19 07:45:00,2.27268,2.27289,2.27218,2.2723,210899999.0
2005-10-19 07:50:00,2.27235,2.2724,2.27144,2.27191,118100000.0
2005-10-19 07:55:00,2.27207,2.27301,2.27153,2.27301,183200000.0
2005-10-19 08:00:00,2.27298,2.27307,2.27216,2.27242,158400000.0
2005-10-19 08:05:00,2.27244,2.27267,2.27167,2.27189,189300000.0
2005-10-19 08:10:00,2.27192,2.27241,2.27177,2.27177,146600000.0
2005-10-19 08:15:00,2.27209,2.27267,2.27183,2.27267,151300000.0
2005-10-19 08:20:00,2.27257,2.27276,2.27186,2.27195,172300000.0
2005-10-19 08:25:00,2.27194,2.27271,2.27165,2.27261,218200000.0
2005-10-19 08:30:00,2.27237,2.27293,2.27203,2.27266,166000000.0
2005-10-19 08:35:00,2.27295,2.2781,2.27284,2.2781,194900000.0
2005-10-19 08:40:00,2.27844,2.28081,2.27844,2.28,133100000.0
2005-10-19 08:45:00,2.27989,2.27999,2.2793,2.27955,242700000.0
2005-10-19 08:50:00,2.2797,2.27982,2.27867,2.27934,144900000.0
2005-10-19 08:55:00,2.27946,2.27995,2.27857,2.27903,189700000.0
2005-10-19 09:00:00,2.27899,2.28051,2.27891,2.28021,141100000.0
2005-10-19 09:05:00,2.28018,2.28124,2.2801,2.28122,153300000.0
2005-10-19 09:10:00,2.28115,2.28115,2.27928,2.27984,127600000.0
2005-10-19 09:15:00,2.28,2.28042,2.27935,2.27965,148100000.0
2005-10-19 09:20:00,2.27977,2.27989,2.27896,2.27908,168200001.0
2005-10-19 09:25:00,2.27891,2.28009,2.27891,2.27965,107900000.0
2005-10-19 09:30:00,2.27953,2.27961,2.27874,2.27917,182600000.0
2005-10-19 09:35:00,2.2792,2.2792,2.27853,2.27903,167300000.0
2005-10-19 09:40:00,2.27901,2.27916,2.27797,2.27894,154700000.0
2005-10-19 09:45:00,2.27896,2.27964,2.27868,2.27943,144900000.0
2005-10-19 09:50:00,2.27917,2.27981,2.27837,2.27981,158100000.0
2005-10-19 09:55:00,2.27984,2.28004,2.2794,2.2797,168300000.0
2005-10-19 10:00:00,2.27965,2.28008,2.27847,2.2786,165900000.0
2005-10-19 10:05:00,2.27846,2.2791,2.27812,2.27856,220199999.0
2005-10-19 10:10:00,2.27854,2.27868,2.27808,2.27825,203700000.0
2005-10-19 10:15:00,2.27813,2.27854,2.27762,2.27768,178900000.0
2005-10-19 10:20:00,2.27793,2.2785,2.27784,2.27814,255800000.0
2005-10-19 10:25:00,2.27818,2.27843,2.2776,2.27804,188400000.0
2005-10-19 10:30:00,2.27772,2.28066,2.27733,2.27953,172900000.0
2005-10-19 10:35:00,2.2794,2.2794,2.2785,2.279,200000000.0
2005-10-19 10:40:00,2.2789,2.2789,2.27802,2.27868,187999998.0
2005-10-19 10:45:00,2.27892,2.27989,2.27843,2.27939,159500000.0
2005-10-19 10:50:00,2.27952,2.27981,2.27882,2.27944,202700000.0
2005-10-19 10:55:00,2.2796,2.27969,2.27844,2.27905,204300000.0
2005-10-19 11:00:00,2.27901,2.2801,2.27889,2.2801,177500000.0
2005-10-19 11:05:00,2.27998,2.27998,2.27695,2.27747,164600000.0
2005-10-19 11:10:00,2.27739,2.27847,2.27708,2.2783,171700000.0
2005-10-19 11:15:00,2.27852,2.27917,2.2777,2.27827,171700000.0
2005-10-19 11:20:00,2.27835,2.27855,2.27745,2.27791,186300000.0
2005-10-19 11:25:00,2.27819,2.27849,2.27745,2.27826,273900000.0
2005-10-19 11:30:00,2.27836,2.27932,2.27775,2.27932,187000000.0
2005-10-19 11:35:00,2.27938,2.28003,2.27895,2.27976,182200000.0
2005-10-19 11:40:00,2.27971,2.27971,2.2785,2.27898,159300000.0
2005-10-19 11:45:00,2.27893,2.27893,2.27803,2.27828,143300000.0
2005-10-19 11:50:00,2.27831,2.27924,2.27793,2.27897,183800000.0
2005-10-19 11:55:00,2.27892,2.27981,2.27862,2.27958,180600000.0
2005-10-19 12:00:00,2.27963,2.28098,2.27961,2.28018,197100000.0
2005-10-19 12:05:00,2.28029,2.28067,2.28002,2.28018,179000000.0
2005-10-19 12:10:00,2.28021,2.28068,2.27995,2.28041,181300000.0
2005-10-19 12:15:00,2.28047,2.28051,2.27936,2.28047,232399999.0
2005-10-19 12:20:00,2.28044,2.28044,2.27949,2.28004,175500001.0
2005-10-19 12:25:00,2.28021,2.28021,2.27793,2.27793,236300000.0
2005-10-19 12:30:00,2.2777,2.2789,2.27747,2.2788,213700000.0
2005-10-19 12:35:00,2.27861,2.27936,2.27839,2.27882,107600000.0
2005-10-19 12:40:00,2.27888,2.27929,2.27822,2.27828,209600000.0
2005-10-19 12:45:00,2.27836,2.27981,2.27802,2.27964,191800000.0
2005-10-19 12:50:00,2.2798,2.28028,2.27932,2.28028,172900000.0
2005-10-19 12:55:00,2.2802,2.28034,2.27945,2.27998,231900001.0
2005-10-19 13:00:00,2.27988,2.28085,2.27965,2.28069,189900000.0
2005-10-19 13:05:00,2.28082,2.28089,2.27998,2.28009,229600001.0
2005-10-19 13:10:00,2.27994,2.28032,2.27931,2.27981,160800000.0
2005-10-19 13:15:00,2.27979,2.27982,2.27885,2.2794,209900000.0
2005-10-19 13:20:00,2.27935,2.27985,2.27886,2.27976,127600000.0
2005-10-19 13:25:00,2.27984,2.2802,2.27925,2.28013,173600000.0
2005-10-19 13:30:00,2.28013,2.28135,2.2798,2.28095,223400000.0
2005-10-19 13:35:00,2.28099,2.28211,2.28071,2.28155,191200000.0
2005-10-19 13:40:00,2.28149,2.28186,2.28123,2.28186,163700000.0
2005-10-19 13:45:00,2.28182,2.28202,2.28102,2.28102,139800000.0
2005-10-19 13:50:00,2.28106,2.28176,2.28063,2.28087,212600000.0
2005-10-19 13:55:00,2.2808,2.28103,2.28023,2.28078,128800000.0
2005-10-19 14:00:00,2.28078,2.28125,2.28078,2.28108,144100000.0
2005-10-19 14:05:00,2.28099,2.28151,2.28087,2.28094,175600000.0
2005-10-19 14:10:00,2.28095,2.2814,2.28091,2.28127,177900000.0
2005-10-19 14:15:00,2.28106,2.28139,2.28081,2.28123,183000000.0
2005-10-19 14:20:00,2.28129,2.28129,2.28084,2.28085,164100000.0
2005-10-19 14:25:00,2.28073,2.28147,2.28063,2.28115,182799999.0
2005-10-19 14:30:00,2.28121,2.28179,2.28103,2.2813,157400000.0
2005-10-19 14:35:00,2.28107,2.28159,2.28062,2.28149,123600000.0
2005-10-19 14:40:00,2.28154,2.282,2.28102,2.28142,192999999.0
2005-10-19 14:45:00,2.28123,2.28159,2.28088,2.28092,191200001.0
2005-10-19 14:50:00,2.28072,2.28088,2.28048,2.28066,175800000.0
2005-10-19 14:55:00,2.28072,2.28151,2.28071,2.28111,172500000.0
2005-10-19 15:00:00,2.28118,2.28183,2.28088,2.2809,201899999.0
2005-10-19 15:05:00,2.28097,2.28163,2.28076,2.28155,180800000.0
2005-10-19 15:10:00,2.2813,2.28143,2.28083,2.28143,141000000.0
2005-10-19 15:15:00,2.28135,2.28167,2.28087,2.28154,134300000.0
2005-10-19 15:20:00,2.28152,2.28164,2.28098,2.28135,175100000.0
2005-10-19 15:25:00,2.2816,2.28258,2.281,2.28249,160100000.0
2005-10-19 15:30:00,2.2825,2.28283,2.28143,2.28143,113600000.0
2005-10-19 15:35:00,2.28135,2.28215,2.28122,2.28183,193500000.0
2005-10-19 15:40:00,2.28185,2.28222,2.28138,2.28174,166800000.0
2005-10-19 15:45:00,2.28163,2.28181,2.28027,2.28118,228499999.0
2005-10-19 15:50:00,2.2812,2.28127,2.28033,2.28033,163400000.0
2005-10-19 15:55:00,2.28021,2.28043,2.27979,2.28008,179200000.0
2005-10-19 16:00:00,2.27973,2.28059,2.27949,2.28053,194100000.0
2005-10-19 16:05:00,2.28061,2.28112,2.28057,2.28057,164900000.0
2005-10-19 16:10:00,2.28065,2.28074,2.28022,2.28026,153600000.0
2005-10-19 16:15:00,2.28029,2.28124,2.28029,2.2811,143500000.0
2005-10-19 16:20:00,2.28092,2.2812,2.28004,2.28005,150100000.0
2005-10-19 16:25:00,2.28042,2.28144,2.2804,2.2814,135000000.0
2005-10-19 16:30:00,2.28138,2.2819,2.28115,2.28174,148100000.0
2005-10-19 16:35:00,2.282,2.28262,2.28196,2.28202,216500000.0
2005-10-19 16:40:00,2.28205,2.28215,2.28172,2.28188,203899999.0
2005-10-19 16:45:00,2.28185,2.28205,2.28156,2.28181,170600001.0
2005-10-19 16:50:00,2.28168,2.28253,2.28141,2.28197,167200000.0
2005-10-19 16:55:00,2.28177,2.28185,2.28072,2.28163,148400000.0
2005-10-19 17:00:00,2.28156,2.28176,2.28091,2.28118,191800000.0
2005-10-19 17:05:00,2.28124,2.28146,2.28037,2.28118,204000000.0
2005-10-19 17:10:00,2.28118,2.28141,2.28065,2.28067,178900000.0
2005-10-19 17:15:00,2.28069,2.28117,2.27945,2.27992,201900000.0
2005-10-19 17:20:00,2.28014,2.28117,2.27983,2.2811,216800000.0
2005-10-19 17:25:00,2.28097,2.28163,2.28087,2.281,170000000.0
2005-10-19 17:30:00,2.28105,2.2818,2.28087,2.28087,138300000.0
2005-10-19 17:35:00,2.28059,2.28117,2.28038,2.28071,176000000.0
2005-10-19 17:40:00,2.28051,2.28115,2.28044,2.28069,158200000.0
2005-10-19 17:45:00,2.2805,2.28178,2.28042,2.28151,145200000.0
2005-10-19 17:50:00,2.28149,2.28211,2.28149,2.28194,222300000.0
2005-10-19 17:55:00,2.28168,2.28168,2.28066,2.28105,176700000.0
2005-10-19 18:00:00,2.28126,2.28254,2.28121,2.28254,1448500001.0
2005-10-19 18:05:00,2.28268,2.28345,2.28239,2.28291,1708800000.0
2005-10-19 18:10:00,2.28285,2.28312,2.28197,2.28203,1118999999.0
2005-10-19 18:15:00,2.28182,2.28265,2.28151,2.28193,1325500000.0
2005-10-19 18:20:00,2.28202,2.28227,2.28128,2.28185,1275600000.0
2005-10-19 18:25:00,2.28187,2.28256,2.28162,2.28234,1314200000.0
2005-10-19 18:30:00,2.28236,2.28284,2.28215,2.28258,1332999999.0
2005-10-19 18:35:00,2.28269,2.28382,2.28233,2.28314,615000001.0
2005-10-19 18:40:00,2.28329,2.28349,2.28274,2.2831,770800000.0
2005-10-19 18:45:00,2.28316,2.2837,2.28281,2.2837,307800001.0
2005-10-19 18:50:00,2.28359,2.28359,2.28239,2.28303,577600000.0
2005-10-19 18:55:00,2.28328,2.28384,2.28243,2.28297,675200000.0
2005-10-19 19:00:00,2.28306,2.28315,2.28155,2.28155,440900000.0
2005-10-19 19:05:00,2.28182,2.2825,2.28128,2.2824,798500000.0
2005-10-19 19:10:00,2.28253,2.28349,2.28247,2.28308,396200000.0
2005-10-19 19:15:00,2.283,2.28351,2.28256,2.28306,421700001.0
2005-10-19 19:20:00,2.28312,2.28342,2.28274,2.28324,544000000.0
2005-10-19 19:25:00,2.28302,2.28368,2.28256,2.28299,528700000.0
2005-10-19 19:30:00,2.28359,2.28411,2.28247,2.28353,596100001.0
2005-10-19 19:35:00,2.28385,2.28398,2.28292,2.28331,412199999.0
2005-10-19 19:40:00,2.28361,2.28395,2.28308,2.28362,427900001.0
2005-10-19 19:45:00,2.28368,2.28395,2.28314,2.28344,357400000.0
2005-10-19 19:50:00,2.28322,2.28389,2.28296,2.28324,326300000.0
2005-10-19 19:55:00,2.28392,2.28482,2.28392,2.28429,483500000.0
2005-10-19 20:00:00,2.28425,2.28472,2.28388,2.28449,283900001.0
2005-10-19 20:05:00,2.28462,2.28471,2.28366,2.28377,227700000.0
2005-10-19 20:10:00,2.28421,2.28455,2.28395,2.28432,541800000.0
2005-10-19 20:15:00,2.28438,2.28489,2.28392,2.28465,628200000.0
2005-10-19 20:20:00,2.28412,2.28522,2.28306,2.28503,647500000.0
2005-10-19 20:25:00,2.28489,2.28502,2.28408,2.28447,831300000.0
2005-10-19 20:30:00,2.28445,2.2848,2.28407,2.28427,1148399999.0
2005-10-19 20:35:00,2.28446,2.28482,2.2839,2.28439,522400000.0
2005-10-19 20:40:00,2.28448,2.28456,2.28356,2.28408,637200000.0
2005-10-19 20:45:00,2.28419,2.28465,2.28403,2.28441,557200000.0
2005-10-19 20:50:00,2.28362,2.28452,2.28362,2.28422,789000000.0
2005-10-19 20:55:00,2.28414,2.28465,2.28411,2.28458,991800002.0
2005-10-19 21:00:00,2.28453,2.28467,2.28383,2.28443,775900000.0
2005-10-19 21:05:00,2.28455,2.28575,2.28397,2.28575,213300000.0
2005-10-19 21:10:00,2.28585,2.28615,2.28497,2.28525,470300000.0
2005-10-19 21:15:00,2.28517,2.2856,2.28458,2.2856,609500001.0
2005-10-19 21:20:00,2.28567,2.28616,2.28535,2.28585,745400000.0
2005-10-19 21:25:00,2.28589,2.28625,2.28495,2.2852,298200000.0
2005-10-19 21:30:00,2.28554,2.2858,2.28465,2.28502,381400000.0
2005-10-19 21:35:00,2.28508,2.28518,2.28462,2.28518,244100001.0
2005-10-19 21:40:00,2.28505,2.2854,2.2841,2.285,356800000.0
2005-10-19 21:45:00,2.28509,2.28574,2.28471,2.28552,476400000.0
2005-10-19 21:50:00,2.28556,2.28556,2.28457,2.28517,285400000.0
2005-10-19 21:55:00,2.28528,2.28569,2.28488,2.28535,338200000.0
2005-10-19 22:00:00,2.28522,2.28548,2.28426,2.28437,297500000.0
2005-10-19 22:05:00,2.28435,2.28459,2.28371,2.28395,182100000.0
2005-10-19 22:10:00,2.28408,2.28504,2.284,2.28493,212499999.0
2005-10-19 22:15:00,2.2847,2.28493,2.28404,2.28436,356800000.0
2005-10-19 22:20:00,2.28435,2.28485,2.2839,2.28445,290000000.0
2005-10-19 22:25:00,2.28463,2.28477,2.28393,2.2847,289199999.0
2005-10-19 22:30:00,2.28477,2.28511,2.28451,2.28481,333900000.0
2005-10-19 22:35:00,2.2849,2.28518,2.28454,2.28481,155600000.0
2005-10-19 22:40:00,2.28486,2.2855,2.28467,2.285,381700001.0
2005-10-19 22:45:00,2.28501,2.28535,2.28458,2.28522,316600000.0
2005-10-19 22:50:00,2.28534,2.28557,2.28474,2.28544,257600000.0
2005-10-19 22:55:00,2.28519,2.28572,2.28463,2.285,193700000.0
2005-10-19 23:00:00,2.28448,2.28561,2.28435,2.28474,205000000.0
2005-10-19 23:05:00,2.28489,2.28563,2.28463,2.2854,189900001.0
2005-10-19 23:10:00,2.28508,2.28572,2.28467,2.28541,144300000.0
2005-10-19 23:15:00,2.28532,2.28583,2.28405,2.28456,211700001.0
2005-10-19 23:20:00,2.2849,2.28505,2.28396,2.28427,199000000.0
2005-10-19 23:25:00,2.28438,2.28526,2.28396,2.28424,195100000.0
2005-10-19 23:30:00,2.28398,2.28524,2.28387,2.28492,191900000.0
2005-10-19 23:35:00,2.28526,2.28565,2.28446,2.28538,143200000.0
2005-10-19 23:40:00,2.28521,2.28525,2.28452,2.285,146400000.0
2005-10-19 23:45:00,2.28507,2.28518,2.28427,2.28482,172200000.0
2005-10-19 23:50:00,2.28498,2.2854,2.28426,2.28447,140000000.0
2005-10-19 23:55:00,2.28454,2.28461,2.28332,2.28332,210400001.0
2005-10-20 00:00:00,2.28303,2.28393,2.28297,2.28345,181700000.0
2005-10-20 00:05:00,2.28354,2.28384,2.28287,2.28315,158100000.0
2005-10-20 00:10:00,2.28276,2.28369,2.28271,2.28297,161200000.0
2005-10-20 00:15:00,2.28253,2.28389,2.28247,2.28367,149000000.0
2005-10-20 00:20:00,2.28369,2.28408,2.28331,2.28355,151700000.0
2005-10-20 00:25:00,2.28376,2.28413,2.28313,2.28355,164400000.0
2005-10-20 00:30:00,2.28348,2.28417,2.28315,2.28353,188000000.0
2005-10-20 00:35:00,2.2835,2.28493,2.2835,2.2841,165400000.0
2005-10-20 00:40:00,2.28501,2.2857,2.28475,2.28555,154300000.0
2005-10-20 00:45:00,2.28555,2.2864,2.28519,2.28588,153800000.0
2005-10-20 00:50:00,2.28597,2.28636,2.28516,2.28585,165600000.0
2005-10-20 00:55:00,2.28567,2.28688,2.28564,2.28657,129500000.0
2005-10-20 01:00:00,2.28654,2.28654,2.28573,2.28602,254199999.0
2005-10-20 01:05:00,2.28634,2.28654,2.28535,2.28542,165700000.0
2005-10-20 01:10:00,2.28531,2.28542,2.28471,2.2849,208100000.0
2005-10-20 01:15:00,2.28467,2.28525,2.28442,2.28525,151300000.0
2005-10-20 01:20:00,2.28508,2.28508,2.28371,2.28371,208400000.0
2005-10-20 01:25:00,2.28426,2.28479,2.28401,2.28478,153000000.0
2005-10-20 01:30:00,2.28422,2.28497,2.28387,2.28426,233300000.0
2005-10-20 01:35:00,2.28448,2.28514,2.28375,2.28485,135500000.0
2005-10-20 01:40:00,2.2849,2.28552,2.28431,2.28552,208900001.0
2005-10-20 01:45:00,2.28527,2.28589,2.28518,2.28567,151900000.0
2005-10-20 01:50:00,2.28573,2.286,2.28504,2.28535,165100000.0
2005-10-20 01:55:00,2.28526,2.28556,2.28511,2.28552,161200000.0
2005-10-20 02:00:00,2.28544,2.28544,2.2846,2.28539,158300000.0
2005-10-20 02:05:00,2.28534,2.28648,2.2851,2.28556,160800000.0
2005-10-20 02:10:00,2.28577,2.28613,2.28548,2.28565,188000000.0
2005-10-20 02:15:00,2.28574,2.28574,2.28418,2.2844,183100000.0
2005-10-20 02:20:00,2.28442,2.28445,2.28336,2.28345,120900000.0
2005-10-20 02:25:00,2.28353,2.28406,2.28338,2.28338,178800000.0
2005-10-20 02:30:00,2.28382,2.28456,2.28357,2.28448,175700000.0
2005-10-20 02:35:00,2.2844,2.28454,2.28387,2.28406,191700001.0
2005-10-20 02:40:00,2.28394,2.2841,2.28338,2.2841,116200000.0
2005-10-20 02:45:00,2.28381,2.28416,2.28285,2.28295,157600000.0
2005-10-20 02:50:00,2.28282,2.28305,2.28199,2.28305,150600000.0
2005-10-20 02:55:00,2.28315,2.28333,2.28241,2.28251,159100000.0
2005-10-20 03:00:00,2.28238,2.28292,2.28188,2.28249,138800000.0
2005-10-20 03:05:00,2.28267,2.28311,2.28219,2.28267,124400000.0
2005-10-20 03:10:00,2.28276,2.28329,2.28231,2.28256,162800000.0
2005-10-20 03:15:00,2.28278,2.28319,2.28218,2.28296,165200000.0
2005-10-20 03:20:00,2.28303,2.28325,2.28232,2.28304,192100000.0
2005-10-20 03:25:00,2.28297,2.28315,2.28251,2.2829,164200000.0
2005-10-20 03:30:00,2.28287,2.28313,2.28236,2.28305,211700000.0
2005-10-20 03:35:00,2.28339,2.28358,2.28239,2.28285,147000000.0
2005-10-20 03:40:00,2.28286,2.2832,2.28249,2.28286,170500000.0
2005-10-20 03:45:00,2.28282,2.28304,2.28236,2.28239,149600000.0
2005-10-20 03:50:00,2.28271,2.28316,2.28234,2.28302,207400000.0
2005-10-20 03:55:00,2.28301,2.28326,2.28221,2.28312,134900000.0
2005-10-20 04:00:00,2.28307,2.28364,2.28281,2.28304,163300001.0
2005-10-20 04:05:00,2.28293,2.28382,2.28293,2.28382,178300002.0
2005-10-20 04:10:00,2.2837,2.28393,2.28298,2.28355,243100000.0
2005-10-20 04:15:00,2.28329,2.28404,2.28276,2.28404,178300000.0
2005-10-20 04:20:00,2.2835,2.284,2.28348,2.28367,212200000.0
2005-10-20 04:25:00,2.28387,2.28414,2.28347,2.28404,236900001.0
2005-10-20 04:30:00,2.28409,2.28416,2.28338,2.28371,237600000.0
2005-10-20 04:35:00,2.2834,2.28426,2.28308,2.28357,188100000.0
2005-10-20 04:40:00,2.28339,2.28392,2.28261,2.28278,200799999.0
2005-10-20 04:45:00,2.28272,2.28338,2.28261,2.28307,164000001.0
2005-10-20 04:50:00,2.28328,2.28383,2.28255,2.28323,145099999.0
2005-10-20 04:55:00,2.28285,2.28355,2.28276,2.2835,188800000.0
2005-10-20 05:00:00,2.2836,2.28371,2.28295,2.28357,171700000.0
2005-10-20 05:05:00,2.28389,2.28466,2.28366,2.28431,191100000.0
2005-10-20 05:10:00,2.28395,2.28425,2.28343,2.28375,147000000.0
2005-10-20 05:15:00,2.28386,2.28455,2.28368,2.28455,198700000.0
2005-10-20 05:20:00,2.2844,2.28511,2.28412,2.28466,143600000.0
2005-10-20 05:25:00,2.28492,2.28513,2.28425,2.28458,143500000.0
2005-10-20 05:30:00,2.28448,2.28544,2.28444,2.28529,149100000.0
2005-10-20 05:35:00,2.28512,2.28516,2.28441,2.28498,144400000.0
2005-10-20 05:40:00,2.28484,2.28531,2.28446,2.2849,140100000.0
2005-10-20 05:45:00,2.28493,2.28547,2.28449,2.28507,202700001.0
2005-10-20 05:50:00,2.28506,2.28523,2.28467,2.28498,163099999.0
2005-10-20 05:55:00,2.28497,2.28579,2.28475,2.28545,162800000.0
2005-10-20 06:00:00,2.28538,2.28565,2.28503,2.28544,175000000.0
2005-10-20 06:05:00,2.28547,2.28578,2.28495,2.28519,204999999.0
2005-10-20 06:10:00,2.28502,2.28557,2.28484,2.28489,205400000.0
2005-10-20 06:15:00,2.28511,2.28559,2.28487,2.28532,216700001.0
2005-10-20 06:20:00,2.28562,2.28576,2.28486,2.28536,157800000.0
2005-10-20 06:25:00,2.2853,2.28549,2.28473,2.28518,135500000.0
2005-10-20 06:30:00,2.28552,2.28553,2.28467,2.28534,176700000.0
2005-10-20 06:35:00,2.28543,2.28555,2.28433,2.28468,178900001.0
2005-10-20 06:40:00,2.28472,2.28487,2.28383,2.2841,193500000.0
2005-10-20 06:45:00,2.28394,2.28426,2.28363,2.284,191000000.0
2005-10-20 06:50:00,2.28418,2.28467,2.28378,2.28454,158500000.0
2005-10-20 06:55:00,2.28396,2.28475,2.28382,2.28406,135500000.0
2005-10-20 07:00:00,2.28383,2.28485,2.28377,2.28433,184300000.0
2005-10-20 07:05:00,2.28446,2.2846,2.28372,2.2846,114899999.0
2005-10-20 07:10:00,2.28444,2.28465,2.28368,2.28421,205500000.0
2005-10-20 07:15:00,2.28433,2.28472,2.28394,2.28406,174400000.0
2005-10-20 07:20:00,2.28408,2.28442,2.28371,2.28407,184400000.0
2005-10-20 07:25:00,2.28377,2.28431,2.28359,2.28391,189200000.0
2005-10-20 07:30:00,2.28391,2.28413,2.28311,2.28324,196099999.0
2005-10-20 07:35:00,2.28349,2.28365,2.28326,2.28355,137500000.0
2005-10-20 07:40:00,2.28343,2.28419,2.283,2.2832,194999999.0
2005-10-20 07:45:00,2.28343,2.2841,2.28289,2.28403,197199999.0
2005-10-20 07:50:00,2.28402,2.28402,2.28308,2.28308,221799998.0
2005-10-20 07:55:00,2.28338,2.28425,2.28303,2.28334,151400000.0
2005-10-20 08:00:00,2.28388,2.28476,2.28376,2.28467,172500000.0
2005-10-20 08:05:00,2.28417,2.28462,2.28342,2.28405,227800000.0
2005-10-20 08:10:00,2.28395,2.28432,2.28353,2.28378,165800000.0
2005-10-20 08:15:00,2.28384,2.284,2.28268,2.28321,156700000.0
2005-10-20 08:20:00,2.28316,2.28375,2.2829,2.28324,166300000.0
2005-10-20 08:25:00,2.28332,2.28375,2.28266,2.28375,142600000.0
2005-10-20 08:30:00,2.28365,2.28386,2.2823,2.28282,153000000.0
2005-10-20 08:35:00,2.28306,2.28354,2.28262,2.28354,127200000.0
2005-10-20 08:40:00,2.28349,2.28382,2.28297,2.28297,111100000.0
2005-10-20 08:45:00,2.28295,2.2848,2.28295,2.2839,166600000.0
2005-10-20 08:50:00,2.28367,2.28453,2.28351,2.28431,156700000.0
2005-10-20 08:55:00,2.28446,2.28479,2.28381,2.28479,169800000.0
2005-10-20 09:00:00,2.28479,2.28485,2.28373,2.28403,145200000.0
2005-10-20 09:05:00,2.28416,2.28518,2.28379,2.28518,170900000.0
2005-10-20 09:10:00,2.28532,2.28606,2.28494,2.28531,208400001.0
2005-10-20 09:15:00,2.2857,2.28706,2.2857,2.28649,155100001.0
2005-10-20 09:20:00,2.28682,2.28759,2.28682,2.28759,182800000.0
2005-10-20 09:25:00,2.28764,2.28785,2.28677,2.28695,125700000.0
2005-10-20 09:30:00,2.28691,2.28848,2.28677,2.28815,154100001.0
2005-10-20 09:35:00,2.28811,2.28817,2.2871,2.2873,212200000.0
2005-10-20 09:40:00,2.28706,2.28807,2.28682,2.28775,194900000.0
2005-10-20 09:45:00,2.28763,2.28778,2.28692,2.28697,182100000.0
2005-10-20 09:50:00,2.28719,2.28721,2.28621,2.28686,139100000.0
2005-10-20 09:55:00,2.28688,2.28717,2.28629,2.28632,158900000.0
2005-10-20 10:00:00,2.28631,2.28675,2.28595,2.28654,186200000.0
2005-10-20 10:05:00,2.28655,2.28771,2.28655,2.2872,213999999.0
2005-10-20 10:10:00,2.28664,2.28743,2.28617,2.28685,200899999.0
2005-10-20 10:15:00,2.28705,2.2872,2.28664,2.28706,218199999.0
2005-10-20 10:20:00,2.28715,2.28767,2.28705,2.2874,192800000.0
2005-10-20 10:25:00,2.2873,2.28733,2.28607,2.28678,221000000.0
2005-10-20 10:30:00,2.2871,2.29109,2.2871,2.29002,175300000.0
2005-10-20 10:35:00,2.29014,2.29074,2.28983,2.29045,157000000.0
2005-10-20 10:40:00,2.29043,2.29069,2.2897,2.28972,159900000.0
2005-10-20 10:45:00,2.28946,2.28983,2.28882,2.2895,177800000.0
2005-10-20 10:50:00,2.28943,2.2903,2.28925,2.28977,204600001.0
2005-10-20 10:55:00,2.28979,2.28989,2.28899,2.28965,190000000.0
2005-10-20 11:00:00,2.2896,2.28996,2.28948,2.2896,168200000.0
2005-10-20 11:05:00,2.28972,2.29004,2.28808,2.28813,160100000.0
2005-10-20 11:10:00,2.28783,2.29044,2.28783,2.2896,176400000.0
2005-10-20 11:15:00,2.28937,2.28982,2.28904,2.28982,143800001.0
2005-10-20 11:20:00,2.28969,2.29045,2.28953,2.29009,214800000.0
2005-10-20 11:25:00,2.29015,2.29054,2.28905,2.28965,189299999.0
2005-10-20 11:30:00,2.28959,2.28966,2.28873,2.28916,185300000.0
2005-10-20 11:35:00,2.28908,2.28927,2.28866,2.28886,234800000.0
2005-10-20 11:40:00,2.28872,2.28932,2.28867,2.28867,205600000.0
2005-10-20 11:45:00,2.28898,2.28962,2.28887,2.28944,167900000.0
2005-10-20 11:50:00,2.28948,2.29106,2.28934,2.28982,161700000.0
2005-10-20 11:55:00,2.28963,2.2899,2.28935,2.2899,218199998.0
2005-10-20 12:00:00,2.29003,2.29087,2.28997,2.29064,162400000.0
2005-10-20 12:05:00,2.29093,2.29105,2.29042,2.29058,222800000.0
2005-10-20 12:10:00,2.29069,2.29105,2.29018,2.29057,136900000.0
2005-10-20 12:15:00,2.29053,2.29072,2.29002,2.29028,190699999.0
2005-10-20 12:20:00,2.29046,2.29073,2.28999,2.29012,190900000.0
2005-10-20 12:25:00,2.29028,2.2904,2.2896,2.29037,166200000.0
2005-10-20 12:30:00,2.29054,2.29054,2.28919,2.28957,154600000.0
2005-10-20 12:35:00,2.2894,2.28969,2.28859,2.289,122500000.0
2005-10-20 12:40:00,2.28876,2.28927,2.28832,2.28896,195900000.0
2005-10-20 12:45:00,2.28905,2.29003,2.28836,2.29003,184600000.0
2005-10-20 12:50:00,2.28999,2.29102,2.28979,2.29102,137800000.0
2005-10-20 12:55:00,2.29114,2.29201,2.29074,2.29182,160100000.0
2005-10-20 13:00:00,2.29184,2.29184,2.29071,2.2908,255200000.0
2005-10-20 13:05:00,2.29079,2.29122,2.2901,2.29082,187600000.0
2005-10-20 13:10:00,2.29089,2.29122,2.2898,2.29026,175200000.0
2005-10-20 13:15:00,2.29026,2.2906,2.28957,2.2903,156900000.0
2005-10-20 13:20:00,2.29073,2.29125,2.28994,2.29029,177200001.0
2005-10-20 13:25:00,2.29042,2.29052,2.2898,2.29025,191900000.0
2005-10-20 13:30:00,2.29024,2.29034,2.28974,2.29007,146500000.0
2005-10-20 13:35:00,2.29027,2.2903,2.28965,2.29022,213000000.0
2005-10-20 13:40:00,2.29022,2.29129,2.28986,2.29128,194300000.0
2005-10-20 13:45:00,2.29144,2.29179,2.29097,2.291,168600000.0
2005-10-20 13:50:00,2.29097,2.29196,2.29091,2.29189,211500000.0
2005-10-20 13:55:00,2.29182,2.29182,2.29069,2.29155,185300000.0
2005-10-20 14:00:00,2.2915,2.29164,2.29105,2.29153,177600000.0
2005-10-20 14:05:00,2.29133,2.29199,2.291,2.29199,184700000.0
2005-10-20 14:10:00,2.29197,2.29198,2.29109,2.29193,183000000.0
2005-10-20 14:15:00,2.29171,2.29219,2.29144,2.29178,173500000.0
2005-10-20 14:20:00,2.29191,2.29232,2.29177,2.29205,167000000.0
2005-10-20 14:25:00,2.29206,2.29236,2.29114,2.29122,156800000.0
2005-10-20 14:30:00,2.29122,2.2915,2.29004,2.29046,228900000.0
2005-10-20 14:35:00,2.29037,2.29052,2.28967,2.28994,180500000.0
2005-10-20 14:40:00,2.28995,2.29064,2.28965,2.29043,182400000.0
2005-10-20 14:45:00,2.29048,2.29085,2.28997,2.29042,180899999.0
2005-10-20 14:50:00,2.29042,2.29066,2.2897,2.29036,168300000.0
2005-10-20 14:55:00,2.29037,2.29049,2.28919,2.28919,182700000.0
2005-10-20 15:00:00,2.28904,2.28994,2.28839,2.28991,184200000.0
2005-10-20 15:05:00,2.2901,2.29028,2.28926,2.28939,179500000.0
2005-10-20 15:10:00,2.28951,2.29125,2.28942,2.29091,181500000.0
2005-10-20 15:15:00,2.291,2.29102,2.29033,2.29048,198000000.0
2005-10-20 15:20:00,2.29035,2.29041,2.28914,2.28924,157100000.0
2005-10-20 15:25:00,2.28897,2.289,2.28842,2.28851,198000000.0
2005-10-20 15:30:00,2.2885,2.28894,2.28802,2.28802,129700000.0
2005-10-20 15:35:00,2.28807,2.28839,2.28714,2.28738,212700000.0
2005-10-20 15:40:00,2.28759,2.28793,2.28688,2.28695,191400000.0
2005-10-20 15:45:00,2.28692,2.2881,2.28684,2.28787,211400000.0
2005-10-20 15:50:00,2.28798,2.28813,2.28737,2.28761,167600000.0
2005-10-20 15:55:00,2.2874,2.28874,2.28738,2.28781,195199998.0
2005-10-20 16:00:00,2.28799,2.28818,2.28726,2.28818,196300000.0
2005-10-20 16:05:00,2.28816,2.28837,2.28772,2.28788,155200000.0
2005-10-20 16:10:00,2.28788,2.28841,2.28702,2.28702,175600000.0
2005-10-20 16:15:00,2.287,2.2881,2.28682,2.28799,215000000.0
2005-10-20 16:20:00,2.28812,2.28812,2.2874,2.28763,221299998.0
2005-10-20 16:25:00,2.28784,2.28784,2.28706,2.28717,167000000.0
2005-10-20 16:30:00,2.28728,2.28728,2.2858,2.28597,167300000.0
2005-10-20 16:35:00,2.28586,2.28626,2.28553,2.28584,183200000.0
2005-10-20 16:40:00,2.28588,2.28591,2.28491,2.28506,220799999.0
2005-10-20 16:45:00,2.285,2.28686,2.28418,2.28686,142100000.0
2005-10-20 16:50:00,2.28708,2.28772,2.28669,2.28765,192900000.0
2005-10-20 16:55:00,2.28762,2.28902,2.28739,2.28892,171400000.0
2005-10-20 17:00:00,2.28875,2.28909,2.28804,2.28804,218899999.0
2005-10-20 17:05:00,2.28784,2.2885,2.28752,2.28846,170800001.0
2005-10-20 17:10:00,2.28852,2.28891,2.28827,2.28887,172100000.0
2005-10-20 17:15:00,2.28882,2.289,2.28775,2.28814,140800000.0
2005-10-20 17:20:00,2.28828,2.28843,2.2879,2.28821,167100000.0
2005-10-20 17:25:00,2.28825,2.28894,2.2877,2.28894,176200000.0
2005-10-20 17:30:00,2.28885,2.28917,2.28859,2.28877,206900000.0
2005-10-20 17:35:00,2.28892,2.28899,2.28729,2.28768,124200000.0
2005-10-20 17:40:00,2.28767,2.28767,2.28697,2.2874,158800000.0
2005-10-20 17:45:00,2.28719,2.28723,2.28648,2.28648,220700000.0
2005-10-20 17:50:00,2.2864,2.28663,2.28557,2.28599,221099998.0
2005-10-20 17:55:00,2.28581,2.28665,2.28578,2.28658,146000000.0
2005-10-20 18:00:00,2.28664,2.28771,2.2865,2.28731,1458500001.0
2005-10-20 18:05:00,2.28747,2.2886,2.28635,2.28758,1775499999.0
2005-10-20 18:10:00,2.28756,2.2876,2.28633,2.28649,1200000001.0
2005-10-20 18:15:00,2.28665,2.28722,2.28636,2.28636,1252000000.0
2005-10-20 18:20:00,2.2863,2.28686,2.28546,2.28572,1350800001.0
2005-10-20 18:25:00,2.28558,2.28604,2.2852,2.28591,1433100001.0
2005-10-20 18:30:00,2.28603,2.28617,2.28543,2.28579,1336599998.0
2005-10-20 18:35:00,2.28588,2.28629,2.28519,2.2859,645300001.0
2005-10-20 18:40:00,2.28582,2.28608,2.28512,2.28566,604900000.0
2005-10-20 18:45:00,2.28557,2.28652,2.28557,2.28619,274800000.0
2005-10-20 18:50:00,2.28594,2.28667,2.28575,2.28637,600700000.0
2005-10-20 18:55:00,2.2863,2.28665,2.28464,2.28577,737500001.0
2005-10-20 19:00:00,2.28597,2.28614,2.28457,2.28567,406900000.0
2005-10-20 19:05:00,2.28573,2.28588,2.28495,2.28587,787300000.0
2005-10-20 19:10:00,2.28582,2.28582,2.28499,2.28537,388300000.0
2005-10-20 19:15:00,2.28527,2.28564,2.28474,2.28544,466300000.0
2005-10-20 19:20:00,2.28551,2.28606,2.28476,2.28579,556299998.0
2005-10-20 19:25:00,2.28568,2.28616,2.28509,2.28593,590199999.0
2005-10-20 19:30:00,2.28585,2.28625,2.28541,2.28579,576500000.0
2005-10-20 19:35:00,2.28588,2.28588,2.2846,2.28516,367800000.0
2005-10-20 19:40:00,2.2852,2.28532,2.28442,2.2847,450699999.0
2005-10-20 19:45:00,2.28513,2.28531,2.28445,2.28497,335800000.0
2005-10-20 19:50:00,2.28503,2.28587,2.28463,2.2854,345700000.0
2005-10-20 19:55:00,2.28541,2.28596,2.28498,2.28502,491900001.0
2005-10-20 20:00:00,2.28573,2.28626,2.28521,2.28612,325300000.0
2005-10-20 20:05:00,2.28617,2.28618,2.28539,2.28568,258999999.0
2005-10-20 20:10:00,2.28587,2.28603,2.28524,2.2854,532600000.0
2005-10-20 20:15:00,2.28562,2.28597,2.28453,2.28586,650500001.0
2005-10-20 20:20:00,2.28586,2.28624,2.28559,2.28582,614800000.0
2005-10-20 20:25:00,2.28589,2.28604,2.28535,2.28546,744700000.0
2005-10-20 20:30:00,2.28534,2.28619,2.28488,2.28615,1086900000.0
2005-10-20 20:35:00,2.28619,2.28619,2.285,2.28589,542300000.0
2005-10-20 20:40:00,2.28584,2.28617,2.28539,2.28567,633100000.0
2005-10-20 20:45:00,2.28553,2.28596,2.28544,2.28562,579900000.0
2005-10-20 20:50:00,2.28566,2.28619,2.28478,2.2849,717400000.0
2005-10-20 20:55:00,2.28534,2.2859,2.28514,2.28568,1094700000.0
2005-10-20 21:00:00,2.2859,2.28597,2.28493,2.28568,873500001.0
2005-10-20 21:05:00,2.28583,2.28638,2.28543,2.28564,195200000.0
2005-10-20 21:10:00,2.28572,2.28608,2.28509,2.28557,541600000.0
2005-10-20 21:15:00,2.28538,2.28568,2.28401,2.28438,626500001.0
2005-10-20 21:20:00,2.28449,2.28449,2.28353,2.28372,790300000.0
2005-10-20 21:25:00,2.28363,2.28363,2.28279,2.28288,325200000.0
2005-10-20 21:30:00,2.28295,2.28502,2.28282,2.2845,444400001.0
2005-10-20 21:35:00,2.28462,2.2852,2.28421,2.28421,181400000.0
2005-10-20 21:40:00,2.28391,2.28399,2.28203,2.28293,338600000.0
2005-10-20 21:45:00,2.28307,2.28456,2.28307,2.28398,395100000.0
2005-10-20 21:50:00,2.28411,2.28439,2.28328,2.28427,330100000.0
2005-10-20 21:55:00,2.28417,2.28479,2.28363,2.28443,329100000.0
2005-10-20 22:00:00,2.28429,2.28502,2.28377,2.28442,335699999.0
2005-10-20 22:05:00,2.28463,2.28509,2.28383,2.28426,225700001.0
2005-10-20 22:10:00,2.28405,2.285,2.28376,2.2848,184100000.0
2005-10-20 22:15:00,2.28469,2.28556,2.28443,2.28522,334000000.0
2005-10-20 22:20:00,2.28522,2.28567,2.28467,2.2854,283100000.0
2005-10-20 22:25:00,2.2855,2.28604,2.28485,2.28603,317300000.0
2005-10-20 22:30:00,2.286,2.28627,2.28542,2.28597,285300000.0
2005-10-20 22:35:00,2.28574,2.28611,2.2854,2.2854,181000000.0
2005-10-20 22:40:00,2.28555,2.28555,2.28469,2.28486,326000000.0
2005-10-20 22:45:00,2.28499,2.28545,2.28461,2.28514,327800000.0
2005-10-20 22:50:00,2.28495,2.28495,2.28407,2.28442,194400000.0
2005-10-20 22:55:00,2.28422,2.28477,2.28364,2.28433,199400000.0
2005-10-20 23:00:00,2.2845,2.28502,2.28376,2.28484,218500001.0
2005-10-20 23:05:00,2.28453,2.28459,2.28331,2.28417,215000001.0
2005-10-20 23:10:00,2.28335,2.28385,2.28291,2.28347,179000000.0
2005-10-20 23:15:00,2.28334,2.28383,2.28253,2.28365,176000000.0
2005-10-20 23:20:00,2.28364,2.28395,2.28286,2.28304,185100000.0
2005-10-20 23:25:00,2.2831,2.28406,2.2831,2.28388,166300000.0
2005-10-20 23:30:00,2.28394,2.28424,2.28332,2.28384,199200000.0
2005-10-20 23:35:00,2.28378,2.28451,2.28368,2.2841,149000000.0
2005-10-20 23:40:00,2.28435,2.28488,2.28387,2.28409,190600001.0
2005-10-20 23:45:00,2.28406,2.28445,2.28362,2.28392,156700000.0
2005-10-20 23:50:00,2.28452,2.28452,2.28355,2.28374,189900000.0
2005-10-20 23:55:00,2.28397,2.28435,2.28352,2.28352,158500000.0
2005-10-21 00:00:00,2.28396,2.28489,2.28373,2.28373,194900000.0
2005-10-21 00:05:00,2.28403,2.28465,2.28382,2.28411,128100000.0
2005-10-21 00:10:00,2.28424,2.28436,2.2835,2.2839,166000000.0
2005-10-21 00:15:00,2.28399,2.28408,2.28335,2.28357,145900000.0
2005-10-21 00:20:00,2.28352,2.28394,2.283,2.28387,180100001.0
2005-10-21 00:25:00,2.28369,2.28401,2.28336,2.2837,170500000.0
2005-10-21 00:30:00,2.28335,2.28408,2.283,2.28402,139400000.0
2005-10-21 00:35:00,2.2838,2.28452,2.28357,2.28357,137200000.0
2005-10-21 00:40:00,2.28413,2.28466,2.28382,2.28435,179900000.0
2005-10-21 00:45:00,2.28397,2.28434,2.28363,2.28364,159900000.0
2005-10-21 00:50:00,2.28364,2.28458,2.28354,2.28406,244499999.0
2005-10-21 00:55:00,2.28404,2.28459,2.28398,2.28445,124500000.0
2005-10-21 01:00:00,2.28445,2.28506,2.28407,2.28471,204100000.0
2005-10-21 01:05:00,2.28463,2.28541,2.28424,2.28492,195300000.0
2005-10-21 01:10:00,2.28517,2.28524,2.28402,2.28403,173800000.0
2005-10-21 01:15:00,2.28399,2.28488,2.28399,2.2843,199200000.0
2005-10-21 01:20:00,2.28469,2.28508,2.2844,2.28508,157200000.0
2005-10-21 01:25:00,2.28498,2.2852,2.28448,2.28448,177300000.0
2005-10-21 01:30:00,2.28424,2.28424,2.28357,2.28373,229000000.0
2005-10-21 01:35:00,2.28374,2.28385,2.28316,2.28316,209500000.0
2005-10-21 01:40:00,2.28332,2.28341,2.28205,2.28217,172700000.0
2005-10-21 01:45:00,2.28218,2.28297,2.28186,2.28219,170400000.0
2005-10-21 01:50:00,2.28227,2.28411,2.28202,2.28371,168500000.0
2005-10-21 01:55:00,2.28373,2.28411,2.28183,2.28187,139300000.0
2005-10-21 02:00:00,2.28145,2.28145,2.27985,2.28066,179000000.0
2005-10-21 02:05:00,2.2807,2.28166,2.2805,2.28089,183200000.0
2005-10-21 02:10:00,2.2808,2.28103,2.27961,2.27993,154400000.0
2005-10-21 02:15:00,2.28013,2.28047,2.27898,2.27975,175300000.0
2005-10-21 02:20:00,2.28034,2.28078,2.27956,2.27956,179699999.0
2005-10-21 02:25:00,2.27966,2.28021,2.27951,2.27962,199700000.0
2005-10-21 02:30:00,2.27973,2.28118,2.27973,2.28038,181500000.0
2005-10-21 02:35:00,2.28053,2.28074,2.27965,2.27995,146800000.0
2005-10-21 02:40:00,2.27988,2.27989,2.27886,2.27934,214599999.0
2005-10-21 02:45:00,2.27919,2.27996,2.27864,2.27937,172900000.0
2005-10-21 02:50:00,2.27953,2.27992,2.27928,2.27965,145200000.0
2005-10-21 02:55:00,2.27995,2.27995,2.27904,2.2797,174600000.0
2005-10-21 03:00:00,2.27968,2.28041,2.27968,2.28041,154300000.0
2005-10-21 03:05:00,2.28023,2.28063,2.27935,2.27985,188500000.0
2005-10-21 03:10:00,2.28013,2.28013,2.2786,2.27948,175800000.0
2005-10-21 03:15:00,2.27946,2.2799,2.27848,2.27906,204600000.0
2005-10-21 03:20:00,2.27921,2.2793,2.27855,2.27877,200300000.0
2005-10-21 03:25:00,2.27866,2.28126,2.27851,2.28068,141200000.0
2005-10-21 03:30:00,2.28054,2.28094,2.28018,2.28051,184000000.0
2005-10-21 03:35:00,2.28043,2.28049,2.27935,2.2801,168200000.0
2005-10-21 03:40:00,2.28039,2.28039,2.2792,2.2792,151900000.0
2005-10-21 03:45:00,2.27917,2.2795,2.27881,2.27893,158500000.0
2005-10-21 03:50:00,2.2789,2.28027,2.27867,2.27997,146600000.0
2005-10-21 03:55:00,2.27981,2.28056,2.27933,2.27991,157000000.0
2005-10-21 04:00:00,2.28033,2.28067,2.28006,2.28024,199700000.0
2005-10-21 04:05:00,2.27999,2.28074,2.27964,2.28038,162400000.0
2005-10-21 04:10:00,2.28038,2.28049,2.2797,2.28049,174200000.0
2005-10-21 04:15:00,2.28037,2.28066,2.27992,2.28049,139700000.0
2005-10-21 04:20:00,2.28045,2.28064,2.2799,2.28044,139800000.0
2005-10-21 04:25:00,2.28067,2.28094,2.28023,2.28077,154700000.0
2005-10-21 04:30:00,2.28068,2.28068,2.27986,2.27988,201700001.0
2005-10-21 04:35:00,2.28001,2.28021,2.27956,2.28016,134800000.0
2005-10-21 04:40:00,2.27996,2.28032,2.27917,2.27917,178600000.0
2005-10-21 04:45:00,2.27922,2.27993,2.27884,2.27993,158100000.0
2005-10-21 04:50:00,2.28008,2.28042,2.2798,2.28031,175000000.0
2005-10-21 04:55:00,2.28025,2.28028,2.27876,2.27924,143599999.0
2005-10-21 05:00:00,2.27925,2.27968,2.27897,2.27939,176100000.0
2005-10-21 05:05:00,2.27923,2.27988,2.27913,2.2792,157500000.0
2005-10-21 05:10:00,2.27906,2.28038,2.27906,2.27982,157900000.0
2005-10-21 05:15:00,2.27982,2.28105,2.27937,2.28105,204100000.0
2005-10-21 05:20:00,2.28084,2.28119,2.28046,2.28046,182200000.0
2005-10-21 05:25:00,2.28036,2.2808,2.27992,2.28008,201000001.0
2005-10-21 05:30:00,2.2799,2.28024,2.27954,2.28005,171600000.0
2005-10-21 05:35:00,2.28027,2.28055,2.27957,2.27971,151700000.0
2005-10-21 05:40:00,2.27926,2.28059,2.27926,2.28023,174200000.0
2005-10-21 05:45:00,2.28032,2.28091,2.28008,2.28036,179700000.0
2005-10-21 05:50:00,2.28068,2.28211,2.28068,2.28075,142600000.0
2005-10-21 05:55:00,2.28054,2.28122,2.28029,2.28095,155499999.0
2005-10-21 06:00:00,2.28084,2.28116,2.28036,2.28068,206300000.0
2005-10-21 06:05:00,2.28071,2.2814,2.28043,2.28061,146800000.0
2005-10-21 06:10:00,2.28082,2.28181,2.28072,2.28181,133900000.0
2005-10-21 06:15:00,2.28211,2.28218,2.2814,2.28155,190000000.0
2005-10-21 06:20:00,2.28143,2.28222,2.28121,2.28158,217600001.0
2005-10-21 06:25:00,2.28199,2.28216,2.28122,2.282,163600000.0
2005-10-21 06:30:00,2.28177,2.28211,2.28074,2.28091,175000000.0
2005-10-21 06:35:00,2.28042,2.28126,2.28035,2.281,207800000.0
2005-10-21 06:40:00,2.28112,2.28112,2.28032,2.28058,131800000.0
2005-10-21 06:45:00,2.2805,2.2811,2.28014,2.28049,225000000.0
2005-10-21 06:50:00,2.28066,2.28127,2.28013,2.28081,180400000.0
2005-10-21 06:55:00,2.2811,2.2811,2.28008,2.28054,177900000.0
2005-10-21 07:00:00,2.28045,2.28046,2.2791,2.27967,205600000.0
2005-10-21 07:05:00,2.27966,2.27984,2.27915,2.27959,140500000.0
2005-10-21 07:10:00,2.27972,2.27998,2.27932,2.27961,171700001.0
2005-10-21 07:15:00,2.27913,2.28011,2.27894,2.27981,184700000.0
2005-10-21 07:20:00,2.28002,2.28043,2.27953,2.27998,149700000.0
2005-10-21 07:25:00,2.28,2.28056,2.27957,2.27993,194999999.0
2005-10-21 07:30:00,2.27991,2.28105,2.27958,2.28085,194500000.0
2005-10-21 07:35:00,2.28105,2.28203,2.28105,2.28203,163100000.0
2005-10-21 07:40:00,2.28152,2.28221,2.28042,2.28069,178000000.0
2005-10-21 07:45:00,2.28078,2.28131,2.28047,2.28125,203100000.0
2005-10-21 07:50:00,2.28051,2.28199,2.28044,2.28184,135500000.0
2005-10-21 07:55:00,2.28202,2.28202,2.27979,2.28012,219100000.0
2005-10-21 08:00:00,2.28044,2.2811,2.28002,2.28077,173300000.0
2005-10-21 08:05:00,2.28093,2.28166,2.28039,2.28042,160800000.0
2005-10-21 08:10:00,2.28067,2.28088,2.27919,2.27919,177000000.0
2005-10-21 08:15:00,2.27901,2.27989,2.27834,2.27976,138600000.0
2005-10-21 08:20:00,2.27972,2.28082,2.27972,2.28063,162000000.0
2005-10-21 08:25:00,2.28049,2.28073,2.27938,2.2797,192000000.0
2005-10-21 08:30:00,2.27956,2.2809,2.27944,2.28087,247900000.0
2005-10-21 08:35:00,2.28112,2.28112,2.27984,2.28043,143400000.0
2005-10-21 08:40:00,2.28043,2.28149,2.27995,2.28115,181200000.0
2005-10-21 08:45:00,2.28106,2.28126,2.28022,2.28101,153900000.0
2005-10-21 08:50:00,2.28092,2.28128,2.27992,2.28027,134900000.0
2005-10-21 08:55:00,2.28053,2.28108,2.28002,2.28063,158500000.0
2005-10-21 09:00:00,2.28041,2.28105,2.28,2.28092,196100001.0
2005-10-21 09:05:00,2.28054,2.28093,2.28014,2.28034,178500000.0
2005-10-21 09:10:00,2.28012,2.28034,2.27924,2.27996,167600000.0
2005-10-21 09:15:00,2.27982,2.28046,2.27947,2.27992,172700000.0
2005-10-21 09:20:00,2.28001,2.28013,2.27927,2.27954,167200000.0
2005-10-21 09:25:00,2.27939,2.28076,2.27918,2.28076,180800000.0
2005-10-21 09:30:00,2.28086,2.2811,2.28034,2.28062,166900000.0
2005-10-21 09:35:00,2.28069,2.28128,2.28019,2.28128,184700000.0
2005-10-21 09:40:00,2.28133,2.28146,2.28048,2.28049,151900000.0
2005-10-21 09:45:00,2.28032,2.28064,2.2802,2.28043,159900000.0
2005-10-21 09:50:00,2.28041,2.28075,2.27987,2.28075,130800000.0
2005-10-21 09:55:00,2.28058,2.28058,2.27918,2.27922,191700000.0
2005-10-21 10:00:00,2.27897,2.2802,2.27897,2.27994,171600000.0
2005-10-21 10:05:00,2.27978,2.28113,2.27978,2.28088,159300000.0
2005-10-21 10:10:00,2.28087,2.28132,2.28018,2.28097,180900000.0
2005-10-21 10:15:00,2.28111,2.28187,2.28084,2.28178,186800000.0
2005-10-21 10:20:00,2.28176,2.28237,2.28152,2.28226,215300000.0
2005-10-21 10:25:00,2.28216,2.28232,2.28098,2.28186,195700000.0
2005-10-21 10:30:00,2.28183,2.28356,2.28183,2.28324,183300000.0
2005-10-21 10:35:00,2.28328,2.28328,2.282,2.28208,143400000.0
2005-10-21 10:40:00,2.28208,2.28247,2.28155,2.28155,192500000.0
2005-10-21 10:45:00,2.2817,2.2825,2.28143,2.28245,190100000.0
2005-10-21 10:50:00,2.28231,2.28339,2.28221,2.28282,145000000.0
2005-10-21 10:55:00,2.28277,2.28291,2.2819,2.2821,209000001.0
2005-10-21 11:00:00,2.28196,2.28273,2.28178,2.28273,152900000.0
2005-10-21 11:05:00,2.28271,2.28343,2.28271,2.28321,172000000.0
2005-10-21 11:10:00,2.2832,2.28385,2.28316,2.28323,194200000.0
2005-10-21 11:15:00,2.28337,2.28347,2.28229,2.28264,160400000.0
2005-10-21 11:20:00,2.2826,2.28335,2.28182,2.28315,203500000.0
2005-10-21 11:25:00,2.28313,2.28324,2.28262,2.28293,160700000.0
2005-10-21 11:30:00,2.283,2.28325,2.28229,2.28292,214000000.0
2005-10-21 11:35:00,2.28294,2.2837,2.28262,2.28365,195700000.0
2005-10-21 11:40:00,2.28353,2.28419,2.2834,2.28372,194900000.0
2005-10-21 11:45:00,2.28387,2.28405,2.28337,2.2837,144300000.0
2005-10-21 11:50:00,2.28374,2.28403,2.28368,2.28372,158500000.0
2005-10-21 11:55:00,2.28369,2.28398,2.28274,2.28379,204799999.0
2005-10-21 12:00:00,2.28386,2.28463,2.28375,2.28444,198200000.0
2005-10-21 12:05:00,2.28458,2.28586,2.28447,2.28549,208700000.0
2005-10-21 12:10:00,2.28562,2.28566,2.28434,2.28464,168300000.0
2005-10-21 12:15:00,2.28475,2.28528,2.28438,2.2849,191000000.0
2005-10-21 12:20:00,2.28483,2.28633,2.28483,2.28589,167100000.0
2005-10-21 12:25:00,2.28584,2.28584,2.28417,2.28437,205000000.0
2005-10-21 12:30:00,2.28456,2.28456,2.28342,2.28342,146400000.0
2005-10-21 12:35:00,2.28339,2.28343,2.28256,2.28297,228400000.0
2005-10-21 12:40:00,2.28293,2.28349,2.28288,2.28313,212199999.0
2005-10-21 12:45:00,2.28313,2.28331,2.28205,2.28278,199600000.0
2005-10-21 12:50:00,2.28297,2.28343,2.28252,2.28332,181300000.0
2005-10-21 12:55:00,2.28331,2.28365,2.28291,2.28353,135900000.0
2005-10-21 13:00:00,2.28355,2.28452,2.28328,2.28398,196000000.0
2005-10-21 13:05:00,2.28387,2.28456,2.28338,2.28456,129500000.0
2005-10-21 13:10:00,2.2843,2.2848,2.28408,2.28473,189700000.0
2005-10-21 13:15:00,2.28469,2.28495,2.28393,2.28423,180700000.0
2005-10-21 13:20:00,2.28413,2.2848,2.28384,2.28421,191500000.0
2005-10-21 13:25:00,2.28432,2.28447,2.28368,2.28376,181200000.0
2005-10-21 13:30:00,2.28403,2.28451,2.28365,2.28423,174500000.0
2005-10-21 13:35:00,2.28404,2.28471,2.28387,2.28471,214400000.0
2005-10-21 13:40:00,2.28472,2.28497,2.28402,2.28445,204300000.0
2005-10-21 13:45:00,2.28413,2.28454,2.28328,2.28418,183500000.0
2005-10-21 13:50:00,2.28416,2.28464,2.28364,2.28464,207500000.0
2005-10-21 13:55:00,2.28426,2.2848,2.28409,2.28433,154400000.0
2005-10-21 14:00:00,2.28435,2.28472,2.28427,2.28456,181200000.0
2005-10-21 14:05:00,2.28446,2.2848,2.2841,2.28422,157800000.0
2005-10-21 14:10:00,2.28417,2.28417,2.2828,2.2828,225600001.0
2005-10-21 14:15:00,2.28246,2.28294,2.28233,2.28275,166400000.0
2005-10-21 14:20:00,2.28278,2.28315,2.28263,2.28263,203500000.0
2005-10-21 14:25:00,2.28245,2.28281,2.28211,2.28241,201100000.0
2005-10-21 14:30:00,2.28262,2.28267,2.282,2.28219,205700000.0
2005-10-21 14:35:00,2.28218,2.28263,2.28205,2.28211,135800000.0
2005-10-21 14:40:00,2.28223,2.28251,2.28154,2.2817,220500000.0
2005-10-21 14:45:00,2.28162,2.28204,2.28132,2.28163,187900000.0
2005-10-21 14:50:00,2.28155,2.28177,2.28045,2.28082,187100001.0
2005-10-21 14:55:00,2.28068,2.28163,2.28068,2.28114,208500000.0
2005-10-21 15:00:00,2.2811,2.28111,2.28005,2.28047,166700000.0
2005-10-21 15:05:00,2.28067,2.28124,2.28067,2.28112,148000000.0
2005-10-21 15:10:00,2.2812,2.28182,2.28086,2.28167,158700000.0
2005-10-21 15:15:00,2.28186,2.28186,2.28074,2.28087,179900000.0
2005-10-21 15:20:00,2.28094,2.2815,2.28056,2.28115,147600000.0
2005-10-21 15:25:00,2.28102,2.28153,2.28096,2.28145,210700000.0
2005-10-21 15:30:00,2.28148,2.282,2.27991,2.2803,144200000.0
2005-10-21 15:35:00,2.28044,2.28108,2.28007,2.28083,203000001.0
2005-10-21 15:40:00,2.2812,2.2812,2.2805,2.28083,163700000.0
2005-10-21 15:45:00,2.28086,2.28086,2.27969,2.27978,171900000.0
2005-10-21 15:50:00,2.27992,2.28042,2.27926,2.27926,192599999.0
2005-10-21 15:55:00,2.27923,2.28046,2.27922,2.28012,204200000.0
2005-10-21 16:00:00,2.28021,2.28092,2.28005,2.28069,178299999.0
2005-10-21 16:05:00,2.28069,2.28192,2.28058,2.28176,150000000.0
2005-10-21 16:10:00,2.28184,2.28192,2.28093,2.28093,204800000.0
2005-10-21 16:15:00,2.28089,2.28089,2.28028,2.28046,185299998.0
2005-10-21 16:20:00,2.28047,2.28047,2.27868,2.27911,154799999.0
2005-10-21 16:25:00,2.27954,2.28007,2.27875,2.27983,181800000.0
2005-10-21 16:30:00,2.28003,2.28037,2.27936,2.2799,168700001.0
2005-10-21 16:35:00,2.27972,2.28008,2.2794,2.27973,163100000.0
2005-10-21 16:40:00,2.27975,2.2802,2.27932,2.2802,211000000.0
2005-10-21 16:45:00,2.28036,2.282,2.28036,2.28145,181600000.0
2005-10-21 16:50:00,2.28135,2.28143,2.28029,2.28107,249000000.0
2005-10-21 16:55:00,2.28098,2.28194,2.28093,2.28194,168900000.0
2005-10-21 17:00:00,2.28196,2.28221,2.2814,2.28206,200000000.0
2005-10-21 17:05:00,2.28195,2.28293,2.28177,2.28288,160600000.0
2005-10-21 17:10:00,2.28288,2.28323,2.28243,2.28262,179400001.0
2005-10-21 17:15:00,2.28265,2.28476,2.28256,2.28344,155500000.0
2005-10-21 17:20:00,2.2835,2.28541,2.28314,2.28529,171200000.0
2005-10-21 17:25:00,2.28554,2.28577,2.28458,2.28496,221799999.0
2005-10-21 17:30:00,2.28493,2.2854,2.28463,2.28477,174300000.0
2005-10-21 17:35:00,2.28504,2.28504,2.28398,2.28416,126500000.0
2005-10-21 17:40:00,2.28427,2.28456,2.28404,2.28436,143900000.0
2005-10-21 17:45:00,2.28422,2.28467,2.28366,2.28434,191300000.0
2005-10-21 17:50:00,2.28439,2.28475,2.28413,2.28435,171800000.0
2005-10-21 17:55:00,2.28458,2.28529,2.28423,2.28441,153800000.0
2005-10-21 18:00:00,2.2845,2.28468,2.2831,2.2831,1439599999.0
2005-10-21 18:05:00,2.2832,2.28328,2.2825,2.2831,1690700000.0
2005-10-21 18:10:00,2.28307,2.28407,2.28272,2.28303,1135000000.0
2005-10-21 18:15:00,2.28318,2.28363,2.28259,2.28329,1377900004.0
2005-10-21 18:20:00,2.28327,2.2837,2.2828,2.28332,1331200000.0
2005-10-21 18:25:00,2.28322,2.28407,2.28255,2.28368,1427200001.0
2005-10-21 18:30:00,2.28364,2.28461,2.28326,2.28435,1247600001.0
2005-10-21 18:35:00,2.28428,2.28447,2.28356,2.28437,645699999.0
2005-10-21 18:40:00,2.2843,2.28448,2.28369,2.28422,674900000.0
2005-10-21 18:45:00,2.28429,2.28457,2.28373,2.28457,226400000.0
2005-10-21 18:50:00,2.28452,2.28476,2.28385,2.28385,659599999.0
2005-10-21 18:55:00,2.2838,2.28478,2.28338,2.28355,702699999.0
2005-10-21 19:00:00,2.28343,2.28392,2.28275,2.28332,430200000.0
2005-10-21 19:05:00,2.28349,2.28413,2.28308,2.28381,801100000.0
2005-10-21 19:10:00,2.28388,2.28401,2.28333,2.28347,449500001.0
2005-10-21 19:15:00,2.28342,2.28416,2.28299,2.28366,426499999.0
2005-10-21 19:20:00,2.28372,2.28419,2.28293,2.28368,520700000.0
2005-10-21 19:25:00,2.2836,2.28499,2.28353,2.28499,563900001.0
2005-10-21 19:30:00,2.2851,2.28556,2.285,2.28515,633200000.0
2005-10-21 19:35:00,2.28505,2.28554,2.28452,2.2849,391800000.0
2005-10-21 19:40:00,2.28498,2.28571,2.28416,2.28433,398300000.0
2005-10-21 19:45:00,2.2843,2.28489,2.28417,2.28478,346000000.0
2005-10-21 19:50:00,2.28523,2.286,2.28487,2.28503,331200000.0
2005-10-21 19:55:00,2.2849,2.28571,2.2849,2.28542,453800000.0
2005-10-21 20:00:00,2.28543,2.2865,2.28502,2.28625,213600000.0
2005-10-21 20:05:00,2.28625,2.28625,2.28531,2.28589,241700001.0
2005-10-21 20:10:00,2.28614,2.28654,2.28524,2.28583,503999999.0
2005-10-21 20:15:00,2.28607,2.28629,2.28495,2.28525,592400000.0
2005-10-21 20:20:00,2.28515,2.28515,2.2843,2.28494,663500000.0
2005-10-21 20:25:00,2.28502,2.28543,2.28421,2.28455,885199997.0
2005-10-21 20:30:00,2.28454,2.28502,2.28418,2.28486,1206000003.0
2005-10-21 20:35:00,2.28485,2.28487,2.2828,2.2828,498600000.0
2005-10-21 20:40:00,2.28279,2.28282,2.28125,2.28243,611900000.0
2005-10-21 20:45:00,2.28233,2.28249,2.28107,2.28115,572200000.0
2005-10-21 20:50:00,2.28187,2.2825,2.28167,2.28237,786199999.0
2005-10-21 20:55:00,2.2824,2.28337,2.28127,2.28127,1044400001.0
2005-10-21 21:00:00,2.2813,2.28358,2.28085,2.28319,767000001.0
2005-10-21 21:05:00,2.28315,2.28321,2.28169,2.28202,208700000.0
2005-10-21 21:10:00,2.28207,2.28207,2.2803,2.28135,558200000.0
2005-10-21 21:15:00,2.2813,2.28226,2.28074,2.28139,632399999.0
2005-10-21 21:20:00,2.28145,2.28263,2.28121,2.2822,792300000.0
2005-10-21 21:25:00,2.28197,2.28262,2.28148,2.28238,327400001.0
2005-10-21 21:30:00,2.2824,2.28265,2.28133,2.28171,477400000.0
2005-10-21 21:35:00,2.28195,2.28236,2.28149,2.28226,248600001.0
2005-10-21 21:40:00,2.28242,2.28289,2.282,2.28268,335600000.0
2005-10-21 21:45:00,2.28282,2.28391,2.28273,2.28345,399900000.0
2005-10-21 21:50:00,2.28346,2.28413,2.28274,2.28407,282300000.0
2005-10-21 21:55:00,2.28399,2.2843,2.28335,2.28416,351600000.0
2005-10-21 22:00:00,2.28416,2.28424,2.28336,2.2838,355500000.0
2005-10-21 22:05:00,2.2836,2.28423,2.2833,2.28373,178700000.0
2005-10-21 22:10:00,2.2841,2.28429,2.28356,2.28356,211100000.0
2005-10-21 22:15:00,2.28339,2.28458,2.28339,2.2839,436200001.0
2005-10-21 22:20:00,2.28344,2.28472,2.28325,2.28401,312000000.0
2005-10-21 22:25:00,2.284,2.28512,2.28379,2.28457,250900000.0
2005-10-21 22:30:00,2.28463,2.28484,2.28359,2.28453,337900002.0
2005-10-21 22:35:00,2.28426,2.28447,2.2839,2.28429,202300000.0
2005-10-21 22:40:00,2.28434,2.28464,2.28367,2.28433,421300000.0
2005-10-21 22:45:00,2.28405,2.28456,2.28379,2.28452,332800000.0
2005-10-21 22:50:00,2.28426,2.28468,2.28396,2.28405,204100000.0
2005-10-21 22:55:00,2.28412,2.28504,2.28397,2.28457,177600000.0
2005-10-23 23:00:00,2.28383,2.28446,2.28363,2.28393,156200000.0
2005-10-23 23:05:00,2.28408,2.28408,2.28208,2.28208,132700000.0
2005-10-23 23:10:00,2.28188,2.28306,2.28188,2.28235,197200000.0
2005-10-23 23:15:00,2.2824,2.28285,2.28211,2.28215,170900001.0
2005-10-23 23:20:00,2.28225,2.28272,2.28197,2.28202,196400000.0
2005-10-23 23:25:00,2.28191,2.28316,2.28155,2.28179,170200000.0
2005-10-23 23:30:00,2.28212,2.28305,2.2818,2.28276,197900000.0
2005-10-23 23:35:00,2.28256,2.28271,2.28156,2.28212,221400000.0
2005-10-23 23:40:00,2.28225,2.28225,2.28121,2.28163,190800000.0
2005-10-23 23:45:00,2.28216,2.28217,2.28147,2.28161,194000000.0
2005-10-23 23:50:00,2.28177,2.282,2.28151,2.28199,174200000.0
2005-10-23 23:55:00,2.28182,2.28255,2.28158,2.28208,172500000.0
2005-10-24 00:00:00,2.28188,2.28252,2.28168,2.28214,178500000.0
2005-10-24 00:05:00,2.28171,2.28228,2.28135,2.28163,172500001.0
2005-10-24 00:10:00,2.2818,2.28192,2.2811,2.28129,202599999.0
2005-10-24 00:15:00,2.28141,2.28224,2.28132,2.28209,213700000.0
2005-10-24 00:20:00,2.28213,2.28254,2.28167,2.28213,223600000.0
2005-10-24 00:25:00,2.28202,2.28305,2.2817,2.28178,217100000.0
2005-10-24 00:30:00,2.28208,2.28272,2.28182,2.28226,217200000.0
2005-10-24 00:35:00,2.28247,2.28304,2.28199,2.28241,223399998.0
2005-10-24 00:40:00,2.28234,2.28319,2.28181,2.28235,198300000.0
2005-10-24 00:45:00,2.28228,2.28301,2.28215,2.28252,163400000.0
2005-10-24 00:50:00,2.2826,2.28313,2.2824,2.28275,213599999.0
2005-10-24 00:55:00,2.28266,2.28334,2.28259,2.28285,170200000.0
2005-10-24 01:00:00,2.28302,2.28372,2.28265,2.28351,226800000.0
2005-10-24 01:05:00,2.28344,2.28371,2.28283,2.28303,167600000.0
2005-10-24 01:10:00,2.28313,2.28405,2.28287,2.28375,199400000.0
2005-10-24 01:15:00,2.28385,2.28428,2.2835,2.28378,167900000.0
2005-10-24 01:20:00,2.28371,2.28411,2.28322,2.28386,193499999.0
2005-10-24 01:25:00,2.28343,2.28416,2.28319,2.28381,216500002.0
2005-10-24 01:30:00,2.28434,2.28436,2.28354,2.28396,208200001.0
2005-10-24 01:35:00,2.28401,2.28421,2.28325,2.28387,210500000.0
2005-10-24 01:40:00,2.28383,2.28476,2.28359,2.28451,160700000.0
2005-10-24 01:45:00,2.28431,2.28458,2.28373,2.28411,179000000.0
2005-10-24 01:50:00,2.28395,2.28444,2.28362,2.28435,181500000.0
2005-10-24 01:55:00,2.2842,2.2845,2.28368,2.28431,180299999.0
2005-10-24 02:00:00,2.28426,2.28426,2.28326,2.28336,139500000.0
2005-10-24 02:05:00,2.28344,2.28391,2.28283,2.28368,210000000.0
2005-10-24 02:10:00,2.28358,2.28358,2.28281,2.28304,159400000.0
2005-10-24 02:15:00,2.28344,2.28363,2.28286,2.2835,161800000.0
2005-10-24 02:20:00,2.28336,2.28418,2.28299,2.28308,162999999.0
2005-10-24 02:25:00,2.28327,2.28422,2.28315,2.28399,175699998.0
2005-10-24 02:30:00,2.28413,2.28453,2.28388,2.28395,187200000.0
2005-10-24 02:35:00,2.28382,2.28415,2.28312,2.28362,158100000.0
2005-10-24 02:40:00,2.28322,2.28416,2.28318,2.28357,186500000.0
2005-10-24 02:45:00,2.28367,2.28425,2.28286,2.28425,162200000.0
2005-10-24 02:50:00,2.28421,2.28423,2.28337,2.28359,173700000.0
2005-10-24 02:55:00,2.2838,2.28401,2.28294,2.28331,168000000.0
2005-10-24 03:00:00,2.28311,2.2834,2.28249,2.28262,124700000.0
2005-10-24 03:05:00,2.28327,2.28414,2.28327,2.2841,171000000.0
2005-10-24 03:10:00,2.28423,2.28448,2.28368,2.28426,212200000.0
2005-10-24 03:15:00,2.28433,2.28443,2.28378,2.28425,148200000.0
2005-10-24 03:20:00,2.28425,2.28439,2.28373,2.28398,162800000.0
2005-10-24 03:25:00,2.28405,2.2842,2.28335,2.28387,198000000.0
2005-10-24 03:30:00,2.28394,2.28456,2.28342,2.28342,159300000.0
2005-10-24 03:35:00,2.28323,2.28529,2.28323,2.28426,123100000.0
2005-10-24 03:40:00,2.28404,2.28454,2.28377,2.2842,221300001.0
2005-10-24 03:45:00,2.28358,2.28465,2.28358,2.28417,152600000.0
2005-10-24 03:50:00,2.2843,2.28501,2.28397,2.284,161700000.0
2005-10-24 03:55:00,2.2844,2.28468,2.28372,2.28372,172300000.0
2005-10-24 04:00:00,2.28438,2.28463,2.28355,2.28442,158400000.0
2005-10-24 04:05:00,2.28441,2.2849,2.2838,2.28477,160200000.0
2005-10-24 04:10:00,2.28427,2.2847,2.28408,2.2843,162900000.0
2005-10-24 04:15:00,2.28475,2.285,2.2842,2.28479,187800000.0
2005-10-24 04:20:00,2.28479,2.28513,2.28437,2.28458,148200000.0
2005-10-24 04:25:00,2.28474,2.28532,2.28415,2.28468,184400000.0
2005-10-24 04:30:00,2.2848,2.28518,2.28433,2.28503,210800000.0
2005-10-24 04:35:00,2.28512,2.28512,2.28454,2.28494,116000000.0
2005-10-24 04:40:00,2.28495,2.28519,2.2846,2.28482,144800000.0
2005-10-24 04:45:00,2.28485,2.28534,2.28469,2.28497,156700000.0
2005-10-24 04:50:00,2.2852,2.28535,2.28447,2.28485,118900000.0
2005-10-24 04:55:00,2.28509,2.2853,2.28452,2.28491,200500000.0
2005-10-24 05:00:00,2.28541,2.28564,2.28489,2.2852,147600000.0
2005-10-24 05:05:00,2.28539,2.28539,2.28471,2.28474,149500000.0
2005-10-24 05:10:00,2.28467,2.2854,2.28443,2.28499,219900000.0
2005-10-24 05:15:00,2.28489,2.28524,2.28445,2.28517,206300000.0
2005-10-24 05:20:00,2.28515,2.28549,2.28455,2.28494,162300000.0
2005-10-24 05:25:00,2.28534,2.28534,2.28459,2.28491,194800000.0
2005-10-24 05:30:00,2.28444,2.28493,2.28406,2.2847,146500001.0
2005-10-24 05:35:00,2.28466,2.28548,2.28447,2.2848,176100000.0
2005-10-24 05:40:00,2.28459,2.28511,2.28433,2.28447,177600000.0
2005-10-24 05:45:00,2.28433,2.28502,2.28381,2.28451,186199999.0
2005-10-24 05:50:00,2.28434,2.28479,2.28383,2.28479,173100000.0
2005-10-24 05:55:00,2.28479,2.28487,2.28383,2.28421,123700000.0
2005-10-24 06:00:00,2.28475,2.28492,2.28392,2.28419,172100001.0
2005-10-24 06:05:00,2.28426,2.28501,2.28372,2.28464,198299999.0
2005-10-24 06:10:00,2.28418,2.28521,2.28371,2.28423,198900000.0
2005-10-24 06:15:00,2.28408,2.28449,2.28373,2.28428,182100000.0
2005-10-24 06:20:00,2.28398,2.28449,2.2838,2.28401,189900000.0
2005-10-24 06:25:00,2.28384,2.28445,2.28333,2.28388,142700000.0
2005-10-24 06:30:00,2.28442,2.28506,2.28366,2.28475,207100000.0
2005-10-24 06:35:00,2.2842,2.28463,2.28372,2.28426,180299999.0
2005-10-24 06:40:00,2.28439,2.28485,2.28333,2.28378,148500000.0
2005-10-24 06:45:00,2.28367,2.28497,2.28352,2.28381,169200001.0
2005-10-24 06:50:00,2.2838,2.28447,2.28336,2.28378,189800000.0
2005-10-24 06:55:00,2.28355,2.28442,2.28339,2.28436,209199999.0
2005-10-24 07:00:00,2.28408,2.28446,2.28363,2.28399,198700000.0
2005-10-24 07:05:00,2.28402,2.28451,2.28339,2.2843,136800000.0
2005-10-24 07:10:00,2.2835,2.28416,2.28342,2.2839,180000000.0
2005-10-24 07:15:00,2.28422,2.28507,2.2841,2.28497,199300000.0
2005-10-24 07:20:00,2.28479,2.28506,2.28418,2.28475,216400000.0
2005-10-24 07:25:00,2.28491,2.28511,2.28421,2.28485,162000000.0
2005-10-24 07:30:00,2.2849,2.28532,2.28438,2.2851,192300000.0
2005-10-24 07:35:00,2.28502,2.28514,2.28374,2.28374,183600000.0
2005-10-24 07:40:00,2.28448,2.28486,2.28413,2.28436,146000000.0
2005-10-24 07:45:00,2.28417,2.28563,2.28362,2.28505,171400001.0
2005-10-24 07:50:00,2.28497,2.28517,2.2844,2.28491,194300000.0
2005-10-24 07:55:00,2.28501,2.28513,2.28432,2.28467,129300000.0
2005-10-24 08:00:00,2.28453,2.28506,2.2842,2.28443,205699999.0
2005-10-24 08:05:00,2.28433,2.28459,2.2834,2.28387,187700000.0
2005-10-24 08:10:00,2.28355,2.28355,2.28243,2.28257,237499999.0
2005-10-24 08:15:00,2.2828,2.2832,2.28233,2.28243,140600000.0
2005-10-24 08:20:00,2.28187,2.28283,2.28158,2.28269,194600001.0
2005-10-24 08:25:00,2.28269,2.2832,2.28179,2.2822,191000000.0
2005-10-24 08:30:00,2.2822,2.28282,2.2822,2.28237,268299999.0
2005-10-24 08:35:00,2.28239,2.28273,2.28222,2.28233,162500000.0
2005-10-24 08:40:00,2.28224,2.2825,2.28175,2.28238,173200000.0
2005-10-24 08:45:00,2.28259,2.28323,2.28214,2.28305,160600000.0
2005-10-24 08:50:00,2.28304,2.28328,2.28277,2.28302,160800000.0
2005-10-24 08:55:00,2.28308,2.28429,2.28295,2.28421,179099999.0
2005-10-24 09:00:00,2.28402,2.28406,2.28343,2.28385,136499999.0
2005-10-24 09:05:00,2.28374,2.28374,2.28278,2.28323,229100000.0
2005-10-24 09:10:00,2.28308,2.28385,2.28283,2.28356,152200000.0
2005-10-24 09:15:00,2.28353,2.28388,2.28314,2.2837,120300000.0
2005-10-24 09:20:00,2.28417,2.28451,2.28315,2.28398,187000000.0
2005-10-24 09:25:00,2.2841,2.28497,2.2841,2.28497,153300000.0
2005-10-24 09:30:00,2.28488,2.2859,2.28377,2.2859,168500000.0
2005-10-24 09:35:00,2.28588,2.28626,2.28566,2.28608,191700000.0
2005-10-24 09:40:00,2.28611,2.28649,2.28591,2.2864,139800000.0
2005-10-24 09:45:00,2.28635,2.28673,2.28612,2.2866,195600000.0
2005-10-24 09:50:00,2.28666,2.28743,2.28645,2.28729,137700000.0
2005-10-24 09:55:00,2.28726,2.28731,2.28578,2.28668,162199999.0
2005-10-24 10:00:00,2.28663,2.28697,2.28585,2.28697,169500001.0
2005-10-24 10:05:00,2.28698,2.28731,2.28664,2.28695,178200001.0
2005-10-24 10:10:00,2.28704,2.28754,2.28686,2.28686,181599999.0
2005-10-24 10:15:00,2.2867,2.28675,2.28619,2.28619,183500000.0
2005-10-24 10:20:00,2.28603,2.28604,2.28513,2.28602,151900000.0
2005-10-24 10:25:00,2.28573,2.28686,2.28573,2.28637,169300000.0
2005-10-24 10:30:00,2.2861,2.28664,2.28586,2.28664,191100000.0
2005-10-24 10:35:00,2.28666,2.28666,2.28574,2.28605,183400000.0
2005-10-24 10:40:00,2.28622,2.28673,2.28577,2.28593,195500000.0
2005-10-24 10:45:00,2.28607,2.28682,2.28571,2.28657,185600000.0
2005-10-24 10:50:00,2.28661,2.28688,2.286,2.28601,136600001.0
2005-10-24 10:55:00,2.28613,2.28655,2.28564,2.28621,232000001.0
2005-10-24 11:00:00,2.28618,2.28648,2.28606,2.28609,216000001.0
2005-10-24 11:05:00,2.28605,2.28686,2.28595,2.28668,202800000.0
2005-10-24 11:10:00,2.28652,2.28713,2.2863,2.28708,162800000.0
2005-10-24 11:15:00,2.28706,2.28706,2.28605,2.28617,152000000.0
2005-10-24 11:20:00,2.2859,2.28658,2.28541,2.28637,222400001.0
2005-10-24 11:25:00,2.28623,2.28652,2.2851,2.28543,173900000.0
2005-10-24 11:30:00,2.28556,2.28605,2.28514,2.28578,191100000.0
2005-10-24 11:35:00,2.28575,2.28622,2.28538,2.28612,207300000.0
2005-10-24 11:40:00,2.28598,2.28614,2.28562,2.28567,170700000.0
2005-10-24 11:45:00,2.28611,2.28611,2.28528,2.28542,132600000.0
2005-10-24 11:50:00,2.28577,2.28612,2.28515,2.28515,209100000.0
2005-10-24 11:55:00,2.28579,2.28603,2.28545,2.28579,199800000.0
2005-10-24 12:00:00,2.28587,2.28728,2.28584,2.28694,187000000.0
2005-10-24 12:05:00,2.28715,2.28808,2.28673,2.28733,163800000.0
2005-10-24 12:10:00,2.28743,2.28757,2.28688,2.28728,138400000.0
2005-10-24 12:15:00,2.28727,2.28756,2.2862,2.28654,219000000.0
2005-10-24 12:20:00,2.28694,2.28749,2.28644,2.28742,178699999.0
2005-10-24 12:25:00,2.2877,2.28789,2.28712,2.28722,226500000.0
2005-10-24 12:30:00,2.28736,2.28737,2.28671,2.28725,223200000.0
2005-10-24 12:35:00,2.28709,2.28717,2.28655,2.28664,185500000.0
2005-10-24 12:40:00,2.28657,2.28683,2.28577,2.2867,176700000.0
2005-10-24 12:45:00,2.28675,2.28679,2.28621,2.28665,208200000.0
2005-10-24 12:50:00,2.2866,2.28704,2.28623,2.28656,203300000.0
2005-10-24 12:55:00,2.28649,2.28694,2.28608,2.28694,175100000.0
2005-10-24 13:00:00,2.28677,2.28724,2.28635,2.28679,172700000.0
2005-10-24 13:05:00,2.28681,2.28687,2.28615,2.28665,168000000.0
2005-10-24 13:10:00,2.28674,2.28721,2.28637,2.28688,192100000.0
2005-10-24 13:15:00,2.28678,2.28681,2.28605,2.2864,193400000.0
2005-10-24 13:20:00,2.28637,2.28677,2.28584,2.28607,160900000.0
2005-10-24 13:25:00,2.28558,2.28645,2.28558,2.28575,111600000.0
2005-10-24 13:30:00,2.28614,2.28663,2.28578,2.28662,197499999.0
2005-10-24 13:35:00,2.28683,2.28706,2.28618,2.28679,169300000.0
2005-10-24 13:40:00,2.28669,2.28717,2.28614,2.28695,158200000.0
2005-10-24 13:45:00,2.287,2.2871,2.28604,2.28682,179900000.0
2005-10-24 13:50:00,2.28687,2.28695,2.28618,2.28669,164800000.0
2005-10-24 13:55:00,2.28685,2.28685,2.28549,2.28598,136600000.0
2005-10-24 14:00:00,2.28619,2.28661,2.28591,2.28619,122100000.0
2005-10-24 14:05:00,2.28596,2.2864,2.28523,2.28565,173400001.0
2005-10-24 14:10:00,2.28567,2.28575,2.28498,2.28498,198000000.0
2005-10-24 14:15:00,2.28478,2.28582,2.28478,2.28516,168000000.0
2005-10-24 14:20:00,2.28529,2.28542,2.2848,2.285,157100000.0
2005-10-24 14:25:00,2.28492,2.28517,2.28404,2.28421,235800000.0
2005-10-24 14:30:00,2.2842,2.28437,2.28362,2.28399,135000000.0
2005-10-24 14:35:00,2.28389,2.28421,2.2836,2.2836,156000000.0
2005-10-24 14:40:00,2.2836,2.28378,2.28328,2.28332,140200000.0
2005-10-24 14:45:00,2.28328,2.28345,2.28236,2.28267,152500000.0
2005-10-24 14:50:00,2.28253,2.28258,2.28153,2.28153,243000000.0
2005-10-24 14:55:00,2.28152,2.28155,2.28062,2.28103,177100000.0
2005-10-24 15:00:00,2.28095,2.28148,2.28086,2.28124,191400000.0
2005-10-24 15:05:00,2.28142,2.28147,2.28032,2.28075,194399999.0
2005-10-24 15:10:00,2.28073,2.28073,2.28001,2.28064,156800000.0
2005-10-24 15:15:00,2.28083,2.28193,2.28075,2.28178,139800000.0
2005-10-24 15:20:00,2.28191,2.28207,2.28043,2.28083,184300000.0
2005-10-24 15:25:00,2.28083,2.28146,2.2807,2.28109,203499997.0
2005-10-24 15:30:00,2.28097,2.28122,2.28064,2.28095,151600000.0
2005-10-24 15:35:00,2.28103,2.28135,2.27922,2.27926,244499998.0
2005-10-24 15:40:00,2.27949,2.2796,2.27908,2.27928,181100000.0
2005-10-24 15:45:00,2.27928,2.27976,2.27908,2.27911,266500001.0
2005-10-24 15:50:00,2.27906,2.27918,2.27856,2.27884,194000000.0
2005-10-24 15:55:00,2.2788,2.27952,2.27847,2.27947,204500001.0
2005-10-24 16:00:00,2.27939,2.28034,2.27919,2.27997,213399999.0
2005-10-24 16:05:00,2.27996,2.27996,2.27867,2.2787,161800000.0
2005-10-24 16:10:00,2.27851,2.27865,2.27789,2.2785,183800000.0
2005-10-24 16:15:00,2.27856,2.27893,2.27756,2.27819,155200000.0
2005-10-24 16:20:00,2.27796,2.27813,2.27709,2.27725,179900000.0
2005-10-24 16:25:00,2.27754,2.27865,2.2775,2.27852,196599999.0
2005-10-24 16:30:00,2.27859,2.27928,2.27859,2.27928,184200000.0
2005-10-24 16:35:00,2.27899,2.27935,2.27844,2.27858,158199999.0
2005-10-24 16:40:00,2.27885,2.27899,2.27831,2.27874,215700000.0
2005-10-24 16:45:00,2.2786,2.27876,2.27796,2.27834,200900000.0
2005-10-24 16:50:00,2.2785,2.2787,2.27797,2.27833,255599999.0
2005-10-24 16:55:00,2.27838,2.27917,2.27838,2.2789,129800000.0
2005-10-24 17:00:00,2.27867,2.27867,2.27765,2.27765,187900000.0
2005-10-24 17:05:00,2.27759,2.27813,2.27733,2.27813,174900000.0
2005-10-24 17:10:00,2.27804,2.27841,2.27796,2.27836,160700000.0
2005-10-24 17:15:00,2.27828,2.27864,2.27806,2.27837,142100000.0
2005-10-24 17:20:00,2.2785,2.27924,2.27824,2.27831,173500000.0
2005-10-24 17:25:00,2.27886,2.27955,2.27876,2.27898,154900000.0
2005-10-24 17:30:00,2.27913,2.27913,2.27843,2.27843,168100000.0
2005-10-24 17:35:00,2.27852,2.27865,2.27775,2.27791,179600001.0
2005-10-24 17:40:00,2.27778,2.27796,2.27723,2.2776,130200000.0
2005-10-24 17:45:00,2.27741,2.27812,2.27741,2.27755,163200000.0
2005-10-24 17:50:00,2.2776,2.27787,2.27739,2.27785,230700000.0
2005-10-24 17:55:00,2.27787,2.27793,2.27637,2.27656,146600000.0
2005-10-24 18:00:00,2.27665,2.2768,2.27447,2.27528,1418200001.0
2005-10-24 18:05:00,2.27548,2.27621,2.27486,2.27547,1658800001.0
2005-10-24 18:10:00,2.2755,2.27561,2.27448,2.27448,1204800001.0
2005-10-24 18:15:00,2.27449,2.27572,2.27435,2.27479,1265700000.0
2005-10-24 18:20:00,2.27485,2.27523,2.27347,2.27443,1250399996.0
2005-10-24 18:25:00,2.27442,2.27487,2.27406,2.27457,1384199999.0
2005-10-24 18:30:00,2.27464,2.27509,2.2745,2.27487,1331399999.0
2005-10-24 18:35:00,2.275,2.27559,2.27475,2.27508,657500001.0
2005-10-24 18:40:00,2.27528,2.27568,2.27482,2.2753,599200000.0
2005-10-24 18:45:00,2.27517,2.2753,2.27411,2.27419,270800000.0
2005-10-24 18:50:00,2.27402,2.27665,2.2739,2.27665,613400000.0
2005-10-24 18:55:00,2.27665,2.27688,2.27551,2.27551,732800000.0
2005-10-24 19:00:00,2.27551,2.27551,2.27381,2.27425,385100000.0
2005-10-24 19:05:00,2.27439,2.27629,2.27399,2.2758,771600001.0
2005-10-24 19:10:00,2.27567,2.27768,2.27429,2.27633,428100000.0
2005-10-24 19:15:00,2.27638,2.27712,2.27603,2.27647,454900000.0
2005-10-24 19:20:00,2.27655,2.27694,2.27587,2.27674,538700000.0
2005-10-24 19:25:00,2.27672,2.27672,2.27568,2.27581,507300000.0
2005-10-24 19:30:00,2.27586,2.27615,2.27536,2.27552,602100000.0
2005-10-24 19:35:00,2.27547,2.27571,2.27472,2.27545,450900000.0
2005-10-24 19:40:00,2.2754,2.27547,2.27429,2.27446,439100000.0
2005-10-24 19:45:00,2.27464,2.27519,2.2743,2.27487,323200000.0
2005-10-24 19:50:00,2.27501,2.27571,2.2747,2.27555,308400000.0
2005-10-24 19:55:00,2.2755,2.2755,2.27438,2.27523,478399998.0
2005-10-24 20:00:00,2.27536,2.2754,2.27435,2.27527,237300000.0
2005-10-24 20:05:00,2.2749,2.27533,2.27447,2.27533,230900000.0
2005-10-24 20:10:00,2.27518,2.2755,2.27372,2.27374,530900001.0
2005-10-24 20:15:00,2.2739,2.2749,2.27369,2.27475,581100000.0
2005-10-24 20:20:00,2.27476,2.27508,2.27369,2.27464,613700000.0
2005-10-24 20:25:00,2.27499,2.27547,2.27453,2.27507,845100000.0
2005-10-24 20:30:00,2.27519,2.27549,2.27494,2.27513,1037400000.0
2005-10-24 20:35:00,2.27512,2.27514,2.27426,2.27485,592100002.0
2005-10-24 20:40:00,2.27501,2.27506,2.27472,2.27501,721100001.0
2005-10-24 20:45:00,2.27513,2.2754,2.2744,2.27513,592500000.0
2005-10-24 20:50:00,2.27513,2.27558,2.27445,2.27552,787300000.0
2005-10-24 20:55:00,2.27528,2.27607,2.27499,2.27543,1094600000.0
2005-10-24 21:00:00,2.27557,2.27579,2.27472,2.27535,860000000.0
2005-10-24 21:05:00,2.27493,2.27583,2.27493,2.27583,220200000.0
2005-10-24 21:10:00,2.27589,2.27592,2.27482,2.27587,559700001.0
2005-10-24 21:15:00,2.27534,2.27593,2.2749,2.27564,692400001.0
2005-10-24 21:20:00,2.27566,2.27573,2.27487,2.27521,844199998.0
2005-10-24 21:25:00,2.27564,2.27583,2.27491,2.27558,294500000.0
2005-10-24 21:30:00,2.27568,2.27568,2.27505,2.27505,423900001.0
2005-10-24 21:35:00,2.2751,2.27529,2.27462,2.27481,281500000.0
2005-10-24 21:40:00,2.27513,2.2755,2.27444,2.27516,377600001.0
2005-10-24 21:45:00,2.27505,2.27534,2.27432,2.2752,432000001.0
2005-10-24 21:50:00,2.27464,2.27535,2.27434,2.27457,252600000.0
2005-10-24 21:55:00,2.27461,2.27577,2.27409,2.27487,442200001.0
2005-10-24 22:00:00,2.27474,2.27565,2.27449,2.27453,332500000.0
2005-10-24 22:05:00,2.27456,2.27535,2.27456,2.27522,179500001.0
2005-10-24 22:10:00,2.27556,2.27579,2.27448,2.27505,191500000.0
2005-10-24 22:15:00,2.2752,2.27542,2.27438,2.27527,332100000.0
2005-10-24 22:20:00,2.27534,2.27619,2.2749,2.27574,250900000.0
2005-10-24 22:25:00,2.27573,2.27588,2.27491,2.2758,325900000.0
2005-10-24 22:30:00,2.27574,2.27592,2.27472,2.27503,341000000.0
2005-10-24 22:35:00,2.27539,2.27615,2.27535,2.27572,201500000.0
2005-10-24 22:40:00,2.27589,2.2761,2.27527,2.27588,375700000.0
2005-10-24 22:45:00,2.27584,2.27588,2.27482,2.27576,334300000.0
2005-10-24 22:50:00,2.27571,2.27648,2.27526,2.27598,242200000.0
2005-10-24 22:55:00,2.27586,2.27619,2.27531,2.27619,207300000.0
2005-10-24 23:00:00,2.27588,2.27682,2.27557,2.27682,226400000.0
2005-10-24 23:05:00,2.27686,2.27739,2.27607,2.27661,182200000.0
2005-10-24 23:10:00,2.27681,2.27746,2.27621,2.27666,175900000.0
2005-10-24 23:15:00,2.27673,2.27759,2.27666,2.27702,108800000.0
2005-10-24 23:20:00,2.2772,2.27789,2.27687,2.27774,124900000.0
2005-10-24 23:25:00,2.27743,2.27771,2.27673,2.2771,164799999.0
2005-10-24 23:30:00,2.27735,2.2777,2.27693,2.2777,211800000.0
2005-10-24 23:35:00,2.27712,2.27817,2.27697,2.2781,197600000.0
2005-10-24 23:40:00,2.27793,2.2781,2.27729,2.27795,177400000.0
2005-10-24 23:45:00,2.27756,2.27846,2.27724,2.27788,218100000.0
2005-10-24 23:50:00,2.27779,2.27826,2.27748,2.27803,190000000.0
2005-10-24 23:55:00,2.27801,2.2785,2.27784,2.27815,148100000.0
2005-10-25 00:00:00,2.27827,2.27896,2.2778,2.27813,187100000.0
2005-10-25 00:05:00,2.27879,2.2799,2.27855,2.27979,158200001.0
2005-10-25 00:10:00,2.27972,2.27987,2.27823,2.27823,218500001.0
2005-10-25 00:15:00,2.27811,2.27889,2.27811,2.27843,139500000.0
2005-10-25 00:20:00,2.27877,2.27877,2.27795,2.2786,195300000.0
2005-10-25 00:25:00,2.27869,2.27884,2.27799,2.27856,173000001.0
2005-10-25 00:30:00,2.27852,2.27878,2.27817,2.27817,196000001.0
2005-10-25 00:35:00,2.27816,2.27879,2.27802,2.27868,196500000.0
2005-10-25 00:40:00,2.27848,2.27853,2.27767,2.27785,175800001.0
2005-10-25 00:45:00,2.27759,2.27805,2.27748,2.2777,146500000.0
2005-10-25 00:50:00,2.27775,2.27847,2.27749,2.27847,184500000.0
2005-10-25 00:55:00,2.27817,2.27848,2.27751,2.27761,121200000.0
2005-10-25 01:00:00,2.27802,2.2781,2.27726,2.2777,202000000.0
2005-10-25 01:05:00,2.27781,2.27807,2.27741,2.27772,151800001.0
2005-10-25 01:10:00,2.2777,2.27812,2.277,2.27765,162700000.0
2005-10-25 01:15:00,2.27771,2.27771,2.27666,2.27723,170600000.0
2005-10-25 01:20:00,2.27706,2.27755,2.27705,2.27744,154200000.0
2005-10-25 01:25:00,2.27751,2.27788,2.27694,2.2775,175100000.0
2005-10-25 01:30:00,2.27765,2.27822,2.27754,2.27768,172000000.0
2005-10-25 01:35:00,2.27785,2.27804,2.27702,2.27706,158100000.0
2005-10-25 01:40:00,2.27706,2.27802,2.27649,2.27663,134500000.0
2005-10-25 01:45:00,2.27644,2.27675,2.27579,2.27579,184400000.0
2005-10-25 01:50:00,2.27618,2.27806,2.27617,2.27801,200499999.0
2005-10-25 01:55:00,2.27793,2.27828,2.27753,2.27801,222400000.0
2005-10-25 02:00:00,2.27817,2.27817,2.27718,2.27755,129200000.0
2005-10-25 02:05:00,2.27737,2.27905,2.27698,2.27804,181200000.0
2005-10-25 02:10:00,2.27779,2.27832,2.2769,2.27826,208400000.0
2005-10-25 02:15:00,2.27851,2.27851,2.27765,2.27793,166600000.0
2005-10-25 02:20:00,2.27802,2.27828,2.27768,2.27817,121900000.0
2005-10-25 02:25:00,2.27795,2.27836,2.2775,2.27756,175200000.0
2005-10-25 02:30:00,2.27775,2.27839,2.27664,2.27733,175300000.0
2005-10-25 02:35:00,2.27757,2.27843,2.2774,2.27824,168200000.0
2005-10-25 02:40:00,2.27815,2.27821,2.27736,2.27746,196500000.0
2005-10-25 02:45:00,2.27735,2.27823,2.27699,2.2776,165000000.0
2005-10-25 02:50:00,2.27807,2.27841,2.27739,2.27833,128500000.0
2005-10-25 02:55:00,2.27819,2.27869,2.27749,2.27826,187100000.0
2005-10-25 03:00:00,2.2781,2.27864,2.27791,2.27824,160900000.0
2005-10-25 03:05:00,2.27786,2.27858,2.27748,2.27783,213900000.0
2005-10-25 03:10:00,2.27825,2.27865,2.27776,2.27836,177600000.0
2005-10-25 03:15:00,2.27834,2.27888,2.27807,2.27847,138900000.0
2005-10-25 03:20:00,2.27844,2.27846,2.27771,2.27779,170300000.0
2005-10-25 03:25:00,2.27782,2.27784,2.27684,2.27684,113500000.0
2005-10-25 03:30:00,2.27741,2.27778,2.27714,2.27734,149200000.0
2005-10-25 03:35:00,2.27742,2.27812,2.27722,2.27777,164800000.0
2005-10-25 03:40:00,2.27769,2.27781,2.27701,2.27762,140000000.0
2005-10-25 03:45:00,2.27761,2.27794,2.2774,2.27785,182100000.0
2005-10-25 03:50:00,2.27777,2.27777,2.27685,2.2774,175800000.0
2005-10-25 03:55:00,2.27737,2.27775,2.27686,2.27755,169500000.0
2005-10-25 04:00:00,2.27767,2.27767,2.27688,2.27701,195200000.0
2005-10-25 04:05:00,2.27717,2.27776,2.27671,2.27767,274799998.0
2005-10-25 04:10:00,2.27758,2.27827,2.27743,2.27817,148400000.0
2005-10-25 04:15:00,2.27812,2.27826,2.27746,2.27773,194800000.0
2005-10-25 04:20:00,2.27767,2.27786,2.27677,2.27681,174800000.0
2005-10-25 04:25:00,2.27672,2.27681,2.27595,2.27661,125400000.0
2005-10-25 04:30:00,2.27653,2.27692,2.27595,2.27666,200900000.0
2005-10-25 04:35:00,2.27644,2.27689,2.27606,2.27689,181000000.0
2005-10-25 04:40:00,2.27671,2.27698,2.27635,2.27663,139100000.0
2005-10-25 04:45:00,2.27691,2.27708,2.27632,2.27661,134200000.0
2005-10-25 04:50:00,2.27658,2.27691,2.27632,2.27674,156500000.0
2005-10-25 04:55:00,2.27701,2.27727,2.27658,2.27676,220300000.0
2005-10-25 05:00:00,2.2771,2.2777,2.27651,2.27672,160700000.0
2005-10-25 05:05:00,2.2767,2.2775,2.27639,2.27696,158400000.0
2005-10-25 05:10:00,2.27744,2.27754,2.27641,2.27667,163000000.0
2005-10-25 05:15:00,2.27662,2.27666,2.27533,2.2759,199099999.0
2005-10-25 05:20:00,2.27581,2.27632,2.27546,2.27599,170900000.0
2005-10-25 05:25:00,2.27599,2.2763,2.27562,2.27612,145300000.0
2005-10-25 05:30:00,2.27583,2.27699,2.27573,2.27699,170400000.0
2005-10-25 05:35:00,2.2768,2.2768,2.27611,2.27673,200100001.0
2005-10-25 05:40:00,2.27677,2.27695,2.27609,2.27625,142300000.0
2005-10-25 05:45:00,2.27624,2.27668,2.27556,2.27589,228300000.0
2005-10-25 05:50:00,2.27566,2.27601,2.27525,2.2759,215000000.0
2005-10-25 05:55:00,2.27578,2.27599,2.27526,2.27591,136900000.0
2005-10-25 06:00:00,2.27613,2.27665,2.27583,2.27619,188600000.0
2005-10-25 06:05:00,2.27619,2.27645,2.27524,2.27594,135400000.0
2005-10-25 06:10:00,2.27585,2.27611,2.27501,2.27533,183900000.0
2005-10-25 06:15:00,2.27507,2.27652,2.27485,2.27612,163699998.0
2005-10-25 06:20:00,2.2762,2.27672,2.27546,2.27546,142800000.0
2005-10-25 06:25:00,2.27619,2.2769,2.27596,2.2761,138400000.0
2005-10-25 06:30:00,2.27624,2.27666,2.27579,2.27628,194300000.0
2005-10-25 06:35:00,2.27616,2.27726,2.27596,2.27699,183900000.0
2005-10-25 06:40:00,2.27668,2.27755,2.27654,2.27722,225800000.0
2005-10-25 06:45:00,2.2769,2.27733,2.27618,2.27673,191200000.0
2005-10-25 06:50:00,2.27685,2.27727,2.27627,2.2763,193600000.0
2005-10-25 06:55:00,2.27718,2.27751,2.2764,2.27665,162700000.0
2005-10-25 07:00:00,2.27721,2.27733,2.27629,2.2765,172000000.0
2005-10-25 07:05:00,2.27685,2.27685,2.27554,2.27595,161700000.0
2005-10-25 07:10:00,2.2761,2.27646,2.27561,2.27614,148900000.0
2005-10-25 07:15:00,2.27628,2.27628,2.27546,2.27623,167700000.0
2005-10-25 07:20:00,2.27619,2.27636,2.27543,2.27593,153900000.0
2005-10-25 07:25:00,2.27595,2.27634,2.27576,2.27615,140600000.0
2005-10-25 07:30:00,2.27613,2.27635,2.27556,2.27605,180400000.0
2005-10-25 07:35:00,2.27585,2.27642,2.27547,2.27632,160300000.0
2005-10-25 07:40:00,2.2762,2.27846,2.2762,2.27803,117600000.0
2005-10-25 07:45:00,2.27791,2.27923,2.27747,2.27761,155600000.0
2005-10-25 07:50:00,2.27764,2.27844,2.27757,2.27833,194300000.0
2005-10-25 07:55:00,2.27829,2.27829,2.27764,2.27782,134300000.0
2005-10-25 08:00:00,2.27787,2.27792,2.27707,2.27742,215700000.0
2005-10-25 08:05:00,2.27749,2.27808,2.27709,2.27723,178900000.0
2005-10-25 08:10:00,2.27741,2.27853,2.27728,2.27736,162600000.0
2005-10-25 08:15:00,2.27734,2.27836,2.27713,2.27836,120700000.0
2005-10-25 08:20:00,2.27776,2.27922,2.27771,2.279,175700000.0
2005-10-25 08:25:00,2.27912,2.27949,2.27793,2.27811,155500000.0
2005-10-25 08:30:00,2.27814,2.27854,2.27785,2.27804,200700000.0
2005-10-25 08:35:00,2.27811,2.27934,2.27799,2.27893,154300000.0
2005-10-25 08:40:00,2.27884,2.27921,2.27856,2.27873,148300000.0
2005-10-25 08:45:00,2.27883,2.28027,2.27867,2.28008,211899999.0
2005-10-25 08:50:00,2.27996,2.28103,2.27996,2.28095,178000000.0
2005-10-25 08:55:00,2.28116,2.28163,2.281,2.28132,180700000.0
2005-10-25 09:00:00,2.28127,2.28231,2.28095,2.28221,210200000.0
2005-10-25 09:05:00,2.28234,2.28396,2.28226,2.28392,128100000.0
2005-10-25 09:10:00,2.2838,2.28473,2.28378,2.28423,152200000.0
2005-10-25 09:15:00,2.28434,2.28434,2.28305,2.28305,112900000.0
2005-10-25 09:20:00,2.28318,2.2833,2.28254,2.28298,162100000.0
2005-10-25 09:25:00,2.28281,2.28297,2.28212,2.28233,107900000.0
2005-10-25 09:30:00,2.28246,2.28302,2.28237,2.28286,207700000.0
2005-10-25 09:35:00,2.28298,2.28336,2.28251,2.28336,228000000.0
2005-10-25 09:40:00,2.28349,2.28354,2.28273,2.28334,145500000.0
2005-10-25 09:45:00,2.28313,2.28333,2.28238,2.28265,153300000.0
2005-10-25 09:50:00,2.2827,2.28308,2.28162,2.28205,186600000.0
2005-10-25 09:55:00,2.28227,2.28235,2.28131,2.28157,147900000.0
2005-10-25 10:00:00,2.28174,2.28182,2.28058,2.28143,182400000.0
2005-10-25 10:05:00,2.28129,2.28183,2.28072,2.28072,157900000.0
2005-10-25 10:10:00,2.28071,2.28193,2.28052,2.28134,219900000.0
2005-10-25 10:15:00,2.28155,2.28285,2.28138,2.28229,154400000.0
2005-10-25 10:20:00,2.28219,2.28237,2.28168,2.28225,179200000.0
2005-10-25 10:25:00,2.28188,2.28198,2.28122,2.28129,158100000.0
2005-10-25 10:30:00,2.28123,2.2813,2.27947,2.27999,187100000.0
2005-10-25 10:35:00,2.27991,2.28057,2.27959,2.27961,172200000.0
2005-10-25 10:40:00,2.27965,2.28018,2.27924,2.27973,146000000.0
2005-10-25 10:45:00,2.27991,2.28052,2.27957,2.28006,185799998.0
2005-10-25 10:50:00,2.28014,2.28108,2.27996,2.28088,142800000.0
2005-10-25 10:55:00,2.28092,2.28168,2.28052,2.28132,186300000.0
2005-10-25 11:00:00,2.28118,2.28217,2.28114,2.28177,147800000.0
2005-10-25 11:05:00,2.28172,2.28207,2.28077,2.282,168100000.0
2005-10-25 11:10:00,2.2822,2.28371,2.282,2.2833,180800000.0
2005-10-25 11:15:00,2.28325,2.28393,2.28273,2.28377,149000000.0
2005-10-25 11:20:00,2.2838,2.28407,2.28308,2.28405,193300000.0
2005-10-25 11:25:00,2.28397,2.28414,2.28346,2.28346,246300000.0
2005-10-25 11:30:00,2.28338,2.2841,2.28298,2.2838,173500000.0
2005-10-25 11:35:00,2.28371,2.28371,2.28278,2.28304,175900000.0
2005-10-25 11:40:00,2.28263,2.283,2.28247,2.28271,212200000.0
2005-10-25 11:45:00,2.28289,2.28303,2.28157,2.28238,178299999.0
2005-10-25 11:50:00,2.28255,2.28281,2.28184,2.28215,186500000.0
2005-10-25 11:55:00,2.28228,2.28274,2.2811,2.2811,184400000.0
2005-10-25 12:00:00,2.28067,2.2814,2.28031,2.2807,150200000.0
2005-10-25 12:05:00,2.28086,2.28153,2.28036,2.28066,180600000.0
2005-10-25 12:10:00,2.28093,2.28174,2.28045,2.28156,231500000.0
2005-10-25 12:15:00,2.28151,2.28186,2.28109,2.28148,182900000.0
2005-10-25 12:20:00,2.28131,2.28188,2.28074,2.28113,172000000.0
2005-10-25 12:25:00,2.28143,2.28198,2.28093,2.28172,175100000.0
2005-10-25 12:30:00,2.28182,2.28192,2.28125,2.28125,172700000.0
2005-10-25 12:35:00,2.28102,2.28142,2.28063,2.2813,133400000.0
2005-10-25 12:40:00,2.28122,2.28132,2.28053,2.28094,179700000.0
2005-10-25 12:45:00,2.28089,2.28136,2.28064,2.28103,165500000.0
2005-10-25 12:50:00,2.28116,2.28149,2.27973,2.27997,153700000.0
2005-10-25 12:55:00,2.27998,2.28043,2.27956,2.28043,163000000.0
2005-10-25 13:00:00,2.2807,2.28077,2.27997,2.28037,204700000.0
2005-10-25 13:05:00,2.28017,2.28027,2.2793,2.27958,166800000.0
2005-10-25 13:10:00,2.27963,2.28005,2.27917,2.27948,214700000.0
2005-10-25 13:15:00,2.27934,2.27954,2.27801,2.27824,181300001.0
2005-10-25 13:20:00,2.2781,2.27883,2.27797,2.27835,173200000.0
2005-10-25 13:25:00,2.2777,2.27883,2.27767,2.27835,180999999.0
2005-10-25 13:30:00,2.27831,2.27905,2.27825,2.27888,217400000.0
2005-10-25 13:35:00,2.27892,2.28028,2.27848,2.28028,207800000.0
2005-10-25 13:40:00,2.28022,2.2804,2.27988,2.28034,168000000.0
2005-10-25 13:45:00,2.28015,2.28052,2.27993,2.28007,175400000.0
2005-10-25 13:50:00,2.28011,2.28069,2.27977,2.28069,207900001.0
2005-10-25 13:55:00,2.28075,2.28144,2.28,2.28135,250200000.0
2005-10-25 14:00:00,2.2813,2.2813,2.28004,2.28027,130500000.0
2005-10-25 14:05:00,2.28021,2.28097,2.28006,2.28097,128600000.0
2005-10-25 14:10:00,2.28104,2.28161,2.28018,2.28158,170200001.0
2005-10-25 14:15:00,2.2815,2.28167,2.28058,2.2809,202000000.0
2005-10-25 14:20:00,2.28115,2.28159,2.28067,2.28078,140300000.0
2005-10-25 14:25:00,2.28061,2.28101,2.27922,2.28043,174600000.0
2005-10-25 14:30:00,2.28055,2.28092,2.28014,2.28049,185900000.0
2005-10-25 14:35:00,2.28039,2.28052,2.28,2.28042,154900000.0
2005-10-25 14:40:00,2.28055,2.28087,2.27936,2.28025,191200000.0
2005-10-25 14:45:00,2.28023,2.2805,2.27882,2.27921,224000002.0
2005-10-25 14:50:00,2.27897,2.27933,2.27872,2.27923,238700000.0
2005-10-25 14:55:00,2.2792,2.27951,2.27792,2.27798,155600000.0
2005-10-25 15:00:00,2.27814,2.2785,2.27773,2.2778,189600000.0
2005-10-25 15:05:00,2.2777,2.27804,2.27721,2.27766,173800000.0
2005-10-25 15:10:00,2.27778,2.27809,2.27669,2.27682,176200000.0
2005-10-25 15:15:00,2.27699,2.27699,2.27623,2.2769,166000000.0
2005-10-25 15:20:00,2.27681,2.27714,2.27627,2.27695,167800000.0
2005-10-25 15:25:00,2.27686,2.27777,2.27686,2.27714,144100000.0
2005-10-25 15:30:00,2.27729,2.27806,2.27729,2.27792,122400000.0
2005-10-25 15:35:00,2.27805,2.27827,2.27622,2.2764,214000001.0
2005-10-25 15:40:00,2.27637,2.27715,2.2757,2.2769,196800000.0
2005-10-25 15:45:00,2.27688,2.27865,2.27688,2.27827,179500000.0
2005-10-25 15:50:00,2.27824,2.27877,2.27802,2.27869,201300001.0
2005-10-25 15:55:00,2.27865,2.27875,2.27786,2.27839,157500000.0
2005-10-25 16:00:00,2.27815,2.27815,2.27545,2.27588,189500000.0
2005-10-25 16:05:00,2.27601,2.27772,2.27593,2.27721,184000000.0
2005-10-25 16:10:00,2.27718,2.27812,2.27718,2.27788,179000000.0
2005-10-25 16:15:00,2.27794,2.27842,2.27791,2.27796,141600000.0
2005-10-25 16:20:00,2.27807,2.2783,2.27704,2.27748,168300000.0
2005-10-25 16:25:00,2.27765,2.27788,2.27651,2.27702,154900000.0
2005-10-25 16:30:00,2.27688,2.27757,2.27671,2.27682,193300000.0
2005-10-25 16:35:00,2.27691,2.27774,2.2769,2.27733,174700000.0
2005-10-25 16:40:00,2.2774,2.2779,2.2771,2.27727,180600000.0
2005-10-25 16:45:00,2.27706,2.27865,2.27688,2.2784,228400000.0
2005-10-25 16:50:00,2.27828,2.27918,2.27811,2.27917,207300000.0
2005-10-25 16:55:00,2.2793,2.27965,2.27885,2.27936,174000000.0
2005-10-25 17:00:00,2.27913,2.27971,2.27898,2.27956,172200000.0
2005-10-25 17:05:00,2.27962,2.28025,2.27953,2.27984,186900000.0
2005-10-25 17:10:00,2.27982,2.27988,2.27862,2.27955,135800000.0
2005-10-25 17:15:00,2.27967,2.28018,2.27926,2.28013,183100000.0
2005-10-25 17:20:00,2.28038,2.28055,2.27911,2.27948,205900000.0
2005-10-25 17:25:00,2.27967,2.28001,2.27947,2.27962,151800000.0
2005-10-25 17:30:00,2.27961,2.28009,2.27868,2.27963,174800000.0
2005-10-25 17:35:00,2.27967,2.27994,2.27919,2.27923,133900000.0
2005-10-25 17:40:00,2.27935,2.27948,2.27889,2.27898,168100000.0
2005-10-25 17:45:00,2.27884,2.27926,2.27824,2.27858,163800000.0
2005-10-25 17:50:00,2.27853,2.27893,2.27805,2.27836,176800000.0
2005-10-25 17:55:00,2.27826,2.27859,2.27789,2.27791,183900002.0
2005-10-25 18:00:00,2.27798,2.27929,2.27761,2.27909,1496100002.0
2005-10-25 18:05:00,2.27922,2.27946,2.27857,2.27871,1632600000.0
2005-10-25 18:10:00,2.27866,2.27905,2.27805,2.27847,1132000000.0
2005-10-25 18:15:00,2.27845,2.27871,2.27771,2.27821,1395400001.0
2005-10-25 18:20:00,2.27818,2.27843,2.27767,2.27834,1280699999.0
2005-10-25 18:25:00,2.27822,2.2783,2.27752,2.27806,1433399998.0
2005-10-25 18:30:00,2.27795,2.27822,2.27733,2.27811,1249199999.0
2005-10-25 18:35:00,2.27815,2.27876,2.27764,2.27862,662000000.0
2005-10-25 18:40:00,2.27879,2.27915,2.27829,2.27857,634599999.0
2005-10-25 18:45:00,2.27864,2.27877,2.27781,2.2784,367499998.0
2005-10-25 18:50:00,2.27818,2.2786,2.27751,2.27822,657700000.0
2005-10-25 18:55:00,2.27814,2.27877,2.27795,2.27814,655999999.0
2005-10-25 19:00:00,2.27811,2.27831,2.27785,2.27807,454300000.0
2005-10-25 19:05:00,2.2781,2.27866,2.27754,2.27828,758700000.0
2005-10-25 19:10:00,2.2784,2.27872,2.27725,2.27777,424300001.0
2005-10-25 19:15:00,2.2777,2.27837,2.27727,2.27793,375200000.0
2005-10-25 19:20:00,2.27805,2.27868,2.27786,2.27813,587700000.0
2005-10-25 19:25:00,2.27853,2.27909,2.27759,2.27909,556500000.0
2005-10-25 19:30:00,2.27919,2.27974,2.2789,2.27921,587499998.0
2005-10-25 19:35:00,2.27912,2.27932,2.27782,2.27815,379000000.0
2005-10-25 19:40:00,2.27834,2.27834,2.27737,2.27757,391500000.0
2005-10-25 19:45:00,2.27743,2.27761,2.27678,2.27705,407899999.0
2005-10-25 19:50:00,2.27708,2.27725,2.27612,2.27662,304200000.0
2005-10-25 19:55:00,2.27673,2.27724,2.27619,2.2768,423400000.0
2005-10-25 20:00:00,2.27645,2.27724,2.27613,2.27656,346200000.0
2005-10-25 20:05:00,2.27647,2.27674,2.27574,2.2761,231200000.0
2005-10-25 20:10:00,2.27629,2.27704,2.27573,2.27688,484600000.0
2005-10-25 20:15:00,2.27695,2.2782,2.27693,2.27807,650800000.0
2005-10-25 20:20:00,2.27799,2.27799,2.27684,2.2771,635800002.0
2005-10-25 20:25:00,2.27697,2.27724,2.27599,2.27712,872799999.0
2005-10-25 20:30:00,2.27722,2.27748,2.27673,2.2769,1073499999.0
2005-10-25 20:35:00,2.27699,2.27705,2.27605,2.27652,493100001.0
2005-10-25 20:40:00,2.27658,2.27683,2.27593,2.27629,644300000.0
2005-10-25 20:45:00,2.27634,2.27699,2.27634,2.27695,546800000.0
2005-10-25 20:50:00,2.27703,2.27747,2.27612,2.27637,738499999.0
2005-10-25 20:55:00,2.27633,2.27735,2.27633,2.27702,1088200001.0
2005-10-25 21:00:00,2.27703,2.27703,2.27639,2.27693,855100001.0
2005-10-25 21:05:00,2.27684,2.27688,2.27625,2.27668,252099999.0
2005-10-25 21:10:00,2.27694,2.2774,2.27646,2.2774,474000000.0
2005-10-25 21:15:00,2.2774,2.27812,2.2774,2.27796,672099999.0
2005-10-25 21:20:00,2.27796,2.27815,2.27736,2.27771,795100000.0
2005-10-25 21:25:00,2.27763,2.27783,2.27712,2.27739,306600000.0
2005-10-25 21:30:00,2.27799,2.27814,2.27725,2.27788,456500000.0
2005-10-25 21:35:00,2.27812,2.27828,2.27717,2.27736,248300000.0
2005-10-25 21:40:00,2.27731,2.27839,2.27691,2.2783,400600000.0
2005-10-25 21:45:00,2.27875,2.27905,2.27786,2.27851,434500000.0
2005-10-25 21:50:00,2.27859,2.27901,2.27713,2.27797,262500000.0
2005-10-25 21:55:00,2.27797,2.27843,2.27739,2.27795,354700000.0
2005-10-25 22:00:00,2.27789,2.27825,2.27741,2.27795,371600000.0
2005-10-25 22:05:00,2.27751,2.27834,2.27662,2.27772,245600001.0
2005-10-25 22:10:00,2.27787,2.27826,2.27734,2.27763,230800000.0
2005-10-25 22:15:00,2.27804,2.27829,2.27746,2.27803,401000000.0
2005-10-25 22:20:00,2.27805,2.27817,2.27726,2.27798,306400000.0
2005-10-25 22:25:00,2.27802,2.27808,2.2775,2.27777,273300001.0
2005-10-25 22:30:00,2.27767,2.27808,2.27719,2.27739,277300000.0
2005-10-25 22:35:00,2.27732,2.27762,2.27699,2.27724,186100000.0
2005-10-25 22:40:00,2.27722,2.27753,2.27702,2.27741,318300000.0
2005-10-25 22:45:00,2.27732,2.27742,2.27668,2.27714,310900000.0
2005-10-25 22:50:00,2.27709,2.27755,2.27678,2.27704,260300000.0
2005-10-25 22:55:00,2.27707,2.27758,2.27677,2.2771,184400000.0
2005-10-25 23:00:00,2.27742,2.27779,2.27662,2.27705,190199999.0
2005-10-25 23:05:00,2.27638,2.2772,2.27638,2.27668,209600000.0
2005-10-25 23:10:00,2.27662,2.27694,2.27569,2.27636,181500000.0
2005-10-25 23:15:00,2.2768,2.27714,2.27597,2.27632,198000000.0
2005-10-25 23:20:00,2.27665,2.27712,2.27604,2.27689,191000000.0
2005-10-25 23:25:00,2.27738,2.27738,2.27549,2.27569,203700000.0
2005-10-25 23:30:00,2.27563,2.2767,2.27549,2.27645,186899999.0
2005-10-25 23:35:00,2.27636,2.27657,2.27577,2.27628,186400000.0
2005-10-25 23:40:00,2.27585,2.27626,2.27509,2.27619,140600000.0
2005-10-25 23:45:00,2.27612,2.27639,2.27536,2.2759,172800000.0
2005-10-25 23:50:00,2.27578,2.27578,2.27489,2.2755,135800000.0
2005-10-25 23:55:00,2.27498,2.27558,2.27473,2.2755,208699997.0
2005-10-26 00:00:00,2.27525,2.27622,2.27465,2.27492,186200000.0
2005-10-26 00:05:00,2.27488,2.27579,2.27468,2.27503,139600000.0
2005-10-26 00:10:00,2.27546,2.27546,2.2743,2.2743,189400000.0
2005-10-26 00:15:00,2.27503,2.27545,2.27445,2.27492,192900000.0
2005-10-26 00:20:00,2.27522,2.27597,2.27472,2.27579,173900000.0
2005-10-26 00:25:00,2.27585,2.27629,2.27563,2.27625,197700000.0
2005-10-26 00:30:00,2.27604,2.2762,2.27528,2.27532,161400000.0
2005-10-26 00:35:00,2.27577,2.27592,2.27476,2.27508,218300000.0
2005-10-26 00:40:00,2.27557,2.27564,2.27464,2.27511,177300000.0
2005-10-26 00:45:00,2.27519,2.27532,2.2744,2.27489,198800000.0
2005-10-26 00:50:00,2.27502,2.27513,2.27443,2.2748,168200000.0
2005-10-26 00:55:00,2.27465,2.2747,2.27328,2.27355,189700000.0
2005-10-26 01:00:00,2.2738,2.27395,2.2734,2.27372,199000000.0
2005-10-26 01:05:00,2.27401,2.27439,2.27353,2.27374,163900001.0
2005-10-26 01:10:00,2.2743,2.2748,2.2737,2.27406,189200000.0
2005-10-26 01:15:00,2.27433,2.27463,2.27348,2.27463,170099999.0
2005-10-26 01:20:00,2.27418,2.2751,2.27375,2.27483,159200000.0
2005-10-26 01:25:00,2.27463,2.27513,2.27445,2.27475,164100000.0
2005-10-26 01:30:00,2.27469,2.27576,2.27451,2.2756,143600000.0
2005-10-26 01:35:00,2.2752,2.27582,2.27473,2.27511,197100001.0
2005-10-26 01:40:00,2.27527,2.27612,2.27466,2.2761,193300000.0
2005-10-26 01:45:00,2.27587,2.27672,2.2758,2.2762,154300000.0
2005-10-26 01:50:00,2.27607,2.27622,2.27518,2.27528,171200000.0
2005-10-26 01:55:00,2.27547,2.27577,2.27493,2.27563,194900001.0
2005-10-26 02:00:00,2.27539,2.27577,2.27446,2.27577,147000000.0
2005-10-26 02:05:00,2.27545,2.27689,2.27533,2.27643,182100000.0
2005-10-26 02:10:00,2.27653,2.27739,2.27618,2.27737,143000000.0
2005-10-26 02:15:00,2.27732,2.27747,2.27624,2.27661,202300000.0
2005-10-26 02:20:00,2.27672,2.27706,2.27668,2.27675,161200000.0
2005-10-26 02:25:00,2.27683,2.27694,2.27614,2.27673,158100000.0
2005-10-26 02:30:00,2.27674,2.27674,2.27583,2.27636,181600000.0
2005-10-26 02:35:00,2.27646,2.27667,2.27453,2.27453,144500000.0
2005-10-26 02:40:00,2.27432,2.27574,2.27431,2.27564,193600000.0
2005-10-26 02:45:00,2.27554,2.2757,2.27465,2.27565,146900000.0
2005-10-26 02:50:00,2.27564,2.27664,2.2754,2.27664,135700000.0
2005-10-26 02:55:00,2.27701,2.27742,2.27675,2.27714,159600000.0
2005-10-26 03:00:00,2.27703,2.2771,2.2761,2.27643,166200000.0
2005-10-26 03:05:00,2.27604,2.27686,2.27589,2.27684,152900000.0
2005-10-26 03:10:00,2.27711,2.27749,2.27684,2.27719,251100000.0
2005-10-26 03:15:00,2.27701,2.27787,2.27675,2.27743,142300000.0
2005-10-26 03:20:00,2.27739,2.27809,2.27732,2.27796,170700000.0
2005-10-26 03:25:00,2.27789,2.27804,2.27717,2.2777,153300000.0
2005-10-26 03:30:00,2.27766,2.27859,2.27744,2.27826,149700000.0
2005-10-26 03:35:00,2.27844,2.27852,2.27763,2.2781,133500000.0
2005-10-26 03:40:00,2.27801,2.2784,2.27706,2.27737,143700000.0
2005-10-26 03:45:00,2.27735,2.27804,2.27734,2.27751,109700000.0
2005-10-26 03:50:00,2.2777,2.2779,2.2774,2.27757,175100000.0
2005-10-26 03:55:00,2.27749,2.27814,2.27721,2.27814,156100000.0
2005-10-26 04:00:00,2.27827,2.27869,2.27775,2.27869,152700000.0
2005-10-26 04:05:00,2.27853,2.27909,2.27826,2.27853,185200000.0
2005-10-26 04:10:00,2.27862,2.27867,2.27791,2.27843,164400000.0
2005-10-26 04:15:00,2.2785,2.27862,2.27786,2.27822,139700000.0
2005-10-26 04:20:00,2.27821,2.2783,2.27778,2.27779,187800001.0
2005-10-26 04:25:00,2.27794,2.27826,2.27738,2.27807,155300000.0
2005-10-26 04:30:00,2.27823,2.27823,2.2771,2.27734,216900000.0
2005-10-26 04:35:00,2.27736,2.27761,2.27653,2.27666,199000000.0
2005-10-26 04:40:00,2.27651,2.27734,2.27636,2.27675,189300000.0
2005-10-26 04:45:00,2.27687,2.27698,2.27638,2.2768,115900000.0
2005-10-26 04:50:00,2.27693,2.27693,2.27636,2.27649,160799999.0
2005-10-26 04:55:00,2.27647,2.27647,2.27558,2.27606,136500000.0
2005-10-26 05:00:00,2.27614,2.27697,2.2759,2.2762,133500001.0
2005-10-26 05:05:00,2.27657,2.27708,2.27603,2.27708,217999999.0
2005-10-26 05:10:00,2.27672,2.27739,2.27633,2.27708,212100000.0
2005-10-26 05:15:00,2.27711,2.27753,2.27691,2.27723,190700000.0
2005-10-26 05:20:00,2.27747,2.27778,2.27682,2.27684,172800000.0
2005-10-26 05:25:00,2.27697,2.2774,2.27656,2.27706,179900000.0
2005-10-26 05:30:00,2.27687,2.27726,2.27639,2.27664,152500000.0
2005-10-26 05:35:00,2.27699,2.2775,2.27683,2.2771,159700000.0
2005-10-26 05:40:00,2.2769,2.27727,2.27643,2.27667,191300001.0
2005-10-26 05:45:00,2.27711,2.27752,2.27665,2.27674,182700000.0
2005-10-26 05:50:00,2.27726,2.27726,2.27617,2.27617,142200000.0
2005-10-26 05:55:00,2.27687,2.27714,2.2762,2.27682,169000000.0
2005-10-26 06:00:00,2.27661,2.27664,2.27587,2.27619,143399999.0
2005-10-26 06:05:00,2.27647,2.27695,2.27593,2.27599,163000001.0
2005-10-26 06:10:00,2.27609,2.27627,2.27556,2.27616,165600000.0
2005-10-26 06:15:00,2.2762,2.27662,2.27576,2.27654,202200000.0
2005-10-26 06:20:00,2.27656,2.27663,2.27546,2.27618,131600000.0
2005-10-26 06:25:00,2.27592,2.27635,2.2754,2.27545,218100000.0
2005-10-26 06:30:00,2.2756,2.27663,2.27548,2.27625,174800000.0
2005-10-26 06:35:00,2.27639,2.27677,2.2757,2.27593,212800000.0
2005-10-26 06:40:00,2.27655,2.27673,2.27552,2.27578,173600000.0
2005-10-26 06:45:00,2.2759,2.27651,2.27541,2.27564,145000000.0
2005-10-26 06:50:00,2.27597,2.27664,2.27554,2.27648,189800000.0
2005-10-26 06:55:00,2.27648,2.27711,2.2764,2.27708,235000001.0
2005-10-26 07:00:00,2.27683,2.27683,2.27592,2.2765,215200000.0
2005-10-26 07:05:00,2.27675,2.27688,2.27588,2.27657,157000000.0
2005-10-26 07:10:00,2.27669,2.27701,2.27622,2.27648,197800000.0
2005-10-26 07:15:00,2.27702,2.27702,2.27625,2.27641,199000000.0
2005-10-26 07:20:00,2.27688,2.27695,2.27597,2.27633,127100000.0
2005-10-26 07:25:00,2.27622,2.27685,2.27613,2.27658,133000000.0
2005-10-26 07:30:00,2.27652,2.27679,2.27596,2.27634,184000000.0
2005-10-26 07:35:00,2.27644,2.2767,2.27588,2.27626,168900000.0
2005-10-26 07:40:00,2.27582,2.27647,2.27548,2.27601,150900000.0
2005-10-26 07:45:00,2.27585,2.27643,2.27531,2.27539,186400000.0
2005-10-26 07:50:00,2.27525,2.27568,2.27457,2.27457,183099999.0
2005-10-26 07:55:00,2.2744,2.27541,2.2744,2.27517,177500000.0
2005-10-26 08:00:00,2.27531,2.27611,2.27511,2.27561,194200000.0
2005-10-26 08:05:00,2.27553,2.27632,2.27546,2.27554,203800000.0
2005-10-26 08:10:00,2.27582,2.27622,2.27408,2.2741,181500001.0
2005-10-26 08:15:00,2.27385,2.27385,2.27209,2.27336,152400000.0
2005-10-26 08:20:00,2.27319,2.27455,2.27317,2.27429,173900000.0
2005-10-26 08:25:00,2.27423,2.27452,2.27407,2.27407,178100000.0
2005-10-26 08:30:00,2.27384,2.27498,2.27342,2.27457,199899999.0
2005-10-26 08:35:00,2.27444,2.27524,2.27409,2.2751,193000000.0
2005-10-26 08:40:00,2.2752,2.27556,2.2748,2.27555,143700000.0
2005-10-26 08:45:00,2.27591,2.27591,2.27507,2.27515,219100000.0
2005-10-26 08:50:00,2.2752,2.2758,2.27477,2.27541,171600000.0
2005-10-26 08:55:00,2.27537,2.27642,2.27533,2.27561,157999999.0
2005-10-26 09:00:00,2.2754,2.2764,2.27513,2.2764,150700000.0
2005-10-26 09:05:00,2.27646,2.27721,2.27605,2.27702,155200000.0
2005-10-26 09:10:00,2.27742,2.27812,2.2771,2.27795,140800000.0
2005-10-26 09:15:00,2.27796,2.2781,2.27732,2.27749,135400000.0
2005-10-26 09:20:00,2.27747,2.27815,2.27623,2.27623,156000000.0
2005-10-26 09:25:00,2.27594,2.27627,2.27449,2.27465,158000000.0
2005-10-26 09:30:00,2.27454,2.27544,2.27438,2.27505,180200000.0
2005-10-26 09:35:00,2.27508,2.27524,2.27375,2.27392,215000000.0
2005-10-26 09:40:00,2.27393,2.275,2.27393,2.27469,194400000.0
2005-10-26 09:45:00,2.27451,2.27493,2.27419,2.27493,166300000.0
2005-10-26 09:50:00,2.27495,2.2754,2.27481,2.27498,183700001.0
2005-10-26 09:55:00,2.27498,2.27568,2.27425,2.27425,120100000.0
2005-10-26 10:00:00,2.2741,2.2753,2.27384,2.2753,189200000.0
2005-10-26 10:05:00,2.27527,2.27564,2.27492,2.2752,154100001.0
2005-10-26 10:10:00,2.27513,2.27513,2.27371,2.27371,179099999.0
2005-10-26 10:15:00,2.27386,2.27473,2.27367,2.27454,167400000.0
2005-10-26 10:20:00,2.27469,2.27558,2.27468,2.27558,187800000.0
2005-10-26 10:25:00,2.2756,2.27606,2.27539,2.27606,213000000.0
2005-10-26 10:30:00,2.27597,2.27597,2.27496,2.27532,182600000.0
2005-10-26 10:35:00,2.27528,2.27604,2.27521,2.27604,159400000.0
2005-10-26 10:40:00,2.27606,2.27617,2.27555,2.27562,161800000.0
2005-10-26 10:45:00,2.27561,2.27566,2.27456,2.27546,162000000.0
2005-10-26 10:50:00,2.27539,2.27625,2.27536,2.27593,197400000.0
2005-10-26 10:55:00,2.27584,2.27594,2.27477,2.27567,185600000.0
2005-10-26 11:00:00,2.27574,2.27619,2.27502,2.27601,177800000.0
2005-10-26 11:05:00,2.27604,2.27691,2.27589,2.2767,194700001.0
2005-10-26 11:10:00,2.27669,2.27704,2.27638,2.27668,191300000.0
2005-10-26 11:15:00,2.27668,2.27729,2.27668,2.277,192800000.0
2005-10-26 11:20:00,2.27703,2.27723,2.27669,2.27669,198300000.0
2005-10-26 11:25:00,2.27674,2.27715,2.27554,2.27554,191600000.0
2005-10-26 11:30:00,2.27609,2.2763,2.27563,2.27583,163100000.0
2005-10-26 11:35:00,2.27585,2.27636,2.27546,2.27593,173500000.0
2005-10-26 11:40:00,2.27573,2.27607,2.27543,2.27593,184800000.0
2005-10-26 11:45:00,2.27624,2.27711,2.2759,2.27702,151900000.0
2005-10-26 11:50:00,2.27703,2.27754,2.27639,2.27646,179500000.0
2005-10-26 11:55:00,2.27637,2.27637,2.27508,2.27615,202500000.0
2005-10-26 12:00:00,2.27615,2.27713,2.27583,2.27702,173400000.0
2005-10-26 12:05:00,2.27713,2.27741,2.2766,2.27667,185899999.0
2005-10-26 12:10:00,2.27653,2.27676,2.27586,2.27625,177000000.0
2005-10-26 12:15:00,2.27647,2.27689,2.27584,2.27614,189300000.0
2005-10-26 12:20:00,2.27609,2.27615,2.27483,2.276,179400000.0
2005-10-26 12:25:00,2.27612,2.27621,2.27536,2.27564,151600000.0
2005-10-26 12:30:00,2.27584,2.27602,2.27521,2.27528,198200000.0
2005-10-26 12:35:00,2.27504,2.27547,2.27459,2.27529,153000000.0
2005-10-26 12:40:00,2.27531,2.2755,2.27468,2.27468,182000000.0
2005-10-26 12:45:00,2.2747,2.27503,2.27437,2.27486,203300001.0
2005-10-26 12:50:00,2.27486,2.27558,2.27461,2.27558,160900000.0
2005-10-26 12:55:00,2.27563,2.27625,2.27531,2.27571,163900000.0
2005-10-26 13:00:00,2.27559,2.27578,2.27503,2.27545,234500000.0
2005-10-26 13:05:00,2.27538,2.27574,2.27492,2.27513,189900001.0
2005-10-26 13:10:00,2.27548,2.27555,2.27469,2.27522,187299999.0
2005-10-26 13:15:00,2.27538,2.27576,2.27478,2.27548,213600000.0
2005-10-26 13:20:00,2.2757,2.27608,2.27517,2.27536,145800000.0
2005-10-26 13:25:00,2.27539,2.27539,2.27397,2.27439,162200000.0
2005-10-26 13:30:00,2.2744,2.27575,2.27436,2.27508,168400000.0
2005-10-26 13:35:00,2.27519,2.27555,2.27453,2.27474,219500000.0
2005-10-26 13:40:00,2.27512,2.27554,2.27451,2.27475,196700000.0
2005-10-26 13:45:00,2.27463,2.27585,2.27436,2.27492,184000000.0
2005-10-26 13:50:00,2.27487,2.27505,2.27448,2.27505,181700000.0
2005-10-26 13:55:00,2.2749,2.2755,2.27469,2.27543,187000000.0
2005-10-26 14:00:00,2.27528,2.27596,2.27523,2.27596,157200000.0
2005-10-26 14:05:00,2.2759,2.27594,2.27423,2.27475,192100000.0
2005-10-26 14:10:00,2.27475,2.27552,2.27425,2.27552,196700000.0
2005-10-26 14:15:00,2.27538,2.27593,2.27515,2.27593,190100000.0
2005-10-26 14:20:00,2.27613,2.27635,2.27563,2.27568,181100000.0
2005-10-26 14:25:00,2.27575,2.27615,2.27542,2.27596,150700000.0
2005-10-26 14:30:00,2.27627,2.27703,2.27627,2.27698,209100000.0
2005-10-26 14:35:00,2.27674,2.27698,2.27645,2.27692,123500000.0
2005-10-26 14:40:00,2.27679,2.27733,2.27658,2.27685,207800000.0
2005-10-26 14:45:00,2.27667,2.27668,2.27585,2.27608,123000000.0
2005-10-26 14:50:00,2.27594,2.27639,2.27547,2.27625,185700000.0
2005-10-26 14:55:00,2.27647,2.27704,2.27642,2.27685,229700000.0
2005-10-26 15:00:00,2.27681,2.2771,2.27596,2.27653,198100000.0
2005-10-26 15:05:00,2.27647,2.27671,2.27569,2.27579,191900000.0
2005-10-26 15:10:00,2.27571,2.27653,2.27534,2.27612,168300000.0
2005-10-26 15:15:00,2.27629,2.27655,2.27603,2.27655,142000000.0
2005-10-26 15:20:00,2.27661,2.27706,2.27619,2.27706,206400000.0
2005-10-26 15:25:00,2.27701,2.27712,2.27583,2.27642,164900000.0
2005-10-26 15:30:00,2.27652,2.27689,2.27625,2.27628,196900000.0
2005-10-26 15:35:00,2.27605,2.27649,2.27581,2.27612,208900000.0
2005-10-26 15:40:00,2.27606,2.27652,2.27578,2.27616,199600000.0
2005-10-26 15:45:00,2.27618,2.27627,2.27566,2.27566,235900000.0
2005-10-26 15:50:00,2.27555,2.2758,2.27497,2.27497,183600000.0
2005-10-26 15:55:00,2.27511,2.27584,2.27511,2.27558,173000000.0
2005-10-26 16:00:00,2.27562,2.27577,2.2749,2.27498,161500000.0
2005-10-26 16:05:00,2.27486,2.27548,2.27462,2.27476,155900000.0
2005-10-26 16:10:00,2.27486,2.275,2.27386,2.27389,194300000.0
2005-10-26 16:15:00,2.27403,2.27436,2.2737,2.27416,231000000.0
2005-10-26 16:20:00,2.27405,2.27442,2.27367,2.27385,145600000.0
2005-10-26 16:25:00,2.27395,2.27415,2.27346,2.27415,195600000.0
2005-10-26 16:30:00,2.27425,2.27464,2.27404,2.27409,210500000.0
2005-10-26 16:35:00,2.27397,2.27474,2.27372,2.27474,178500000.0
2005-10-26 16:40:00,2.27512,2.27547,2.27465,2.27527,190600000.0
2005-10-26 16:45:00,2.27527,2.27563,2.27461,2.27552,214799998.0
2005-10-26 16:50:00,2.27554,2.27571,2.27511,2.27557,198800000.0
2005-10-26 16:55:00,2.27548,2.27599,2.27512,2.27573,150900000.0
2005-10-26 17:00:00,2.27576,2.27583,2.27518,2.2757,210499999.0
2005-10-26 17:05:00,2.27559,2.276,2.27537,2.27571,176200000.0
2005-10-26 17:10:00,2.27558,2.27575,2.27503,2.27544,144800000.0
2005-10-26 17:15:00,2.27534,2.27586,2.27522,2.27524,151100000.0
2005-10-26 17:20:00,2.27534,2.27596,2.27527,2.27596,210100000.0
2005-10-26 17:25:00,2.27598,2.2764,2.27471,2.2762,167700000.0
2005-10-26 17:30:00,2.27629,2.27704,2.27624,2.2767,168400000.0
2005-10-26 17:35:00,2.27701,2.27731,2.27648,2.2765,172400000.0
2005-10-26 17:40:00,2.2768,2.27733,2.27629,2.27691,255900001.0
2005-10-26 17:45:00,2.2769,2.27708,2.27597,2.27607,187900000.0
2005-10-26 17:50:00,2.27608,2.27655,2.27571,2.27618,155200000.0
2005-10-26 17:55:00,2.27598,2.27609,2.27505,2.27545,181600000.0
2005-10-26 18:00:00,2.27553,2.27595,2.275,2.2753,1474299998.0
2005-10-26 18:05:00,2.27542,2.27613,2.27493,2.27576,1722200001.0
2005-10-26 18:10:00,2.2758,2.27601,2.27445,2.27488,1165500004.0
2005-10-26 18:15:00,2.27488,2.275,2.2736,2.27424,1424500000.0
2005-10-26 18:20:00,2.27429,2.2747,2.27367,2.27423,1305200000.0
2005-10-26 18:25:00,2.27412,2.27483,2.27354,2.27448,1400499999.0
2005-10-26 18:30:00,2.27446,2.27488,2.27404,2.27452,1339200000.0
2005-10-26 18:35:00,2.27453,2.27484,2.27355,2.27424,649600001.0
2005-10-26 18:40:00,2.2743,2.27435,2.27339,2.27414,735700001.0
2005-10-26 18:45:00,2.27417,2.27446,2.27346,2.27443,290700000.0
2005-10-26 18:50:00,2.27456,2.2752,2.2739,2.27504,645699999.0
2005-10-26 18:55:00,2.27499,2.27502,2.27409,2.27454,695500000.0
2005-10-26 19:00:00,2.27459,2.2748,2.2742,2.27455,404200000.0
2005-10-26 19:05:00,2.27432,2.27523,2.27424,2.27473,690900000.0
2005-10-26 19:10:00,2.27468,2.27511,2.27416,2.2745,393700000.0
2005-10-26 19:15:00,2.27453,2.27492,2.27388,2.27396,432800000.0
2005-10-26 19:20:00,2.27392,2.27439,2.27348,2.27428,566699998.0
2005-10-26 19:25:00,2.27393,2.27444,2.27343,2.27405,573400000.0
2005-10-26 19:30:00,2.27387,2.27408,2.27323,2.27395,588000000.0
2005-10-26 19:35:00,2.27385,2.27426,2.27323,2.27421,394200001.0
2005-10-26 19:40:00,2.2743,2.27484,2.27366,2.274,394900001.0
2005-10-26 19:45:00,2.27421,2.27459,2.27328,2.27445,359000000.0
2005-10-26 19:50:00,2.27441,2.27463,2.27332,2.2744,331500001.0
2005-10-26 19:55:00,2.27416,2.27447,2.27336,2.27433,455400000.0
2005-10-26 20:00:00,2.27412,2.27455,2.27354,2.27455,280999999.0
2005-10-26 20:05:00,2.27462,2.27509,2.27397,2.27464,211200000.0
2005-10-26 20:10:00,2.27495,2.27581,2.27417,2.27553,471500000.0
2005-10-26 20:15:00,2.27551,2.27638,2.27521,2.27582,596300000.0
2005-10-26 20:20:00,2.27584,2.27584,2.27497,2.27549,602900000.0
2005-10-26 20:25:00,2.27544,2.27569,2.27366,2.27405,756500001.0
2005-10-26 20:30:00,2.27452,2.27458,2.27325,2.2743,1106399999.0
2005-10-26 20:35:00,2.27433,2.27451,2.27332,2.27425,457799999.0
2005-10-26 20:40:00,2.27423,2.27485,2.27344,2.27455,650199999.0
2005-10-26 20:45:00,2.27435,2.27475,2.2737,2.2746,522299999.0
2005-10-26 20:50:00,2.27465,2.27491,2.27389,2.27424,798000000.0
2005-10-26 20:55:00,2.27418,2.27472,2.27395,2.27458,1099399998.0
2005-10-26 21:00:00,2.27447,2.27463,2.27316,2.2745,839000000.0
2005-10-26 21:05:00,2.27446,2.27497,2.27376,2.27483,195600000.0
2005-10-26 21:10:00,2.27468,2.2753,2.27351,2.27528,509999999.0
2005-10-26 21:15:00,2.27535,2.27535,2.27427,2.2752,694599999.0
2005-10-26 21:20:00,2.27527,2.27549,2.2747,2.27485,747899999.0
2005-10-26 21:25:00,2.27437,2.27522,2.2743,2.27503,291800000.0
2005-10-26 21:30:00,2.2751,2.27536,2.27473,2.27473,474900000.0
2005-10-26 21:35:00,2.27484,2.27508,2.27408,2.27478,215900000.0
2005-10-26 21:40:00,2.27466,2.27556,2.27444,2.27517,351300000.0
2005-10-26 21:45:00,2.27522,2.27545,2.27455,2.27455,405700000.0
2005-10-26 21:50:00,2.27448,2.27521,2.27385,2.275,265700000.0
2005-10-26 21:55:00,2.27402,2.27559,2.27402,2.27537,367200000.0
2005-10-26 22:00:00,2.27535,2.27595,2.27488,2.27595,334100000.0
2005-10-26 22:05:00,2.27593,2.27621,2.2747,2.27493,203700000.0
2005-10-26 22:10:00,2.27605,2.27618,2.27504,2.27597,216500000.0
2005-10-26 22:15:00,2.27581,2.27644,2.27554,2.27629,394200000.0
2005-10-26 22:20:00,2.27622,2.27664,2.27568,2.27614,313400000.0
2005-10-26 22:25:00,2.27613,2.27635,2.27462,2.27548,320099999.0
2005-10-26 22:30:00,2.27583,2.2765,2.27544,2.27633,266000000.0
2005-10-26 22:35:00,2.2763,2.2766,2.27586,2.27623,167700000.0
2005-10-26 22:40:00,2.27672,2.27796,2.27648,2.27715,337300000.0
2005-10-26 22:45:00,2.27723,2.27798,2.27651,2.27722,367600002.0
2005-10-26 22:50:00,2.27707,2.2777,2.27607,2.2764,279500000.0
2005-10-26 22:55:00,2.27661,2.2769,2.27601,2.27665,195099999.0
2005-10-26 23:00:00,2.27657,2.27688,2.27611,2.27634,263200000.0
2005-10-26 23:05:00,2.27643,2.27697,2.27576,2.27686,195900000.0
2005-10-26 23:10:00,2.27645,2.27763,2.27629,2.27713,149500000.0
2005-10-26 23:15:00,2.27742,2.27786,2.27704,2.27704,216899999.0
2005-10-26 23:20:00,2.27742,2.27754,2.27616,2.27673,156099999.0
2005-10-26 23:25:00,2.27672,2.27694,2.27575,2.27575,196400000.0
2005-10-26 23:30:00,2.27639,2.27694,2.27615,2.27669,219100000.0
2005-10-26 23:35:00,2.27662,2.27668,2.27581,2.27653,210000000.0
2005-10-26 23:40:00,2.27635,2.27742,2.27603,2.27715,180200000.0
2005-10-26 23:45:00,2.27703,2.27723,2.27667,2.27715,159300000.0
2005-10-26 23:50:00,2.27747,2.27747,2.27675,2.27703,197300000.0
2005-10-26 23:55:00,2.277,2.27835,2.27696,2.27797,132000000.0
2005-10-27 00:00:00,2.27753,2.27818,2.27744,2.2777,199100000.0
2005-10-27 00:05:00,2.27766,2.27968,2.27758,2.27851,138800000.0
2005-10-27 00:10:00,2.2784,2.279,2.27778,2.27879,187199999.0
2005-10-27 00:15:00,2.27881,2.27949,2.27831,2.27907,154699999.0
2005-10-27 00:20:00,2.27922,2.27929,2.27848,2.27916,155700000.0
2005-10-27 00:25:00,2.27864,2.27907,2.27822,2.27853,207500001.0
2005-10-27 00:30:00,2.27863,2.27864,2.27789,2.27814,153100001.0
2005-10-27 00:35:00,2.27884,2.27919,2.27826,2.27855,246600002.0
2005-10-27 00:40:00,2.27853,2.27875,2.27787,2.278,125100000.0
2005-10-27 00:45:00,2.27841,2.27879,2.27792,2.27822,147700000.0
2005-10-27 00:50:00,2.27874,2.27896,2.27765,2.27794,170100000.0
2005-10-27 00:55:00,2.27774,2.27852,2.27746,2.27847,153700000.0
2005-10-27 01:00:00,2.27858,2.27908,2.27817,2.27837,207100000.0
2005-10-27 01:05:00,2.27853,2.27853,2.27787,2.27791,128400000.0
2005-10-27 01:10:00,2.27805,2.27831,2.27744,2.27793,184599999.0
2005-10-27 01:15:00,2.27801,2.27805,2.27723,2.27761,148100000.0
2005-10-27 01:20:00,2.27772,2.27815,2.27713,2.2774,204200000.0
2005-10-27 01:25:00,2.27767,2.27833,2.27742,2.27786,195300000.0
2005-10-27 01:30:00,2.27803,2.2787,2.27756,2.27827,171100000.0
2005-10-27 01:35:00,2.27851,2.28004,2.27798,2.28004,175000000.0
2005-10-27 01:40:00,2.28013,2.28013,2.27902,2.27928,185500000.0
2005-10-27 01:45:00,2.27912,2.27969,2.27864,2.27895,140200000.0
2005-10-27 01:50:00,2.2789,2.27994,2.2788,2.27991,204000000.0
2005-10-27 01:55:00,2.28003,2.28006,2.27894,2.28006,164200000.0
2005-10-27 02:00:00,2.28009,2.28024,2.2785,2.27885,204300000.0
2005-10-27 02:05:00,2.27891,2.28013,2.27876,2.27991,202500000.0
2005-10-27 02:10:00,2.28022,2.28173,2.28012,2.2813,149200000.0
2005-10-27 02:15:00,2.28129,2.2814,2.28024,2.28038,181999999.0
2005-10-27 02:20:00,2.2803,2.28101,2.27993,2.28028,144400000.0
2005-10-27 02:25:00,2.28046,2.2806,2.27976,2.28041,186900000.0
2005-10-27 02:30:00,2.2806,2.28072,2.28,2.28067,150900000.0
2005-10-27 02:35:00,2.28063,2.2807,2.27942,2.28011,166300000.0
2005-10-27 02:40:00,2.28006,2.28033,2.27945,2.27945,133600000.0
2005-10-27 02:45:00,2.27939,2.27959,2.27893,2.27929,226000000.0
2005-10-27 02:50:00,2.27949,2.27983,2.27897,2.27897,126900000.0
2005-10-27 02:55:00,2.27887,2.27905,2.27817,2.27819,169299999.0
2005-10-27 03:00:00,2.27795,2.279,2.27795,2.279,201500000.0
2005-10-27 03:05:00,2.27892,2.27939,2.27869,2.27916,134100000.0
2005-10-27 03:10:00,2.27923,2.27928,2.27794,2.2788,164800000.0
2005-10-27 03:15:00,2.27897,2.27934,2.2771,2.27718,150800000.0
2005-10-27 03:20:00,2.27724,2.27759,2.27666,2.2775,139100000.0
2005-10-27 03:25:00,2.27749,2.27825,2.27659,2.27822,159100000.0
2005-10-27 03:30:00,2.27816,2.27946,2.27784,2.27784,210500001.0
2005-10-27 03:35:00,2.27813,2.27856,2.27731,2.27829,184900000.0
2005-10-27 03:40:00,2.27832,2.27879,2.27816,2.27827,195399999.0
2005-10-27 03:45:00,2.27818,2.27854,2.27788,2.27796,108000000.0
2005-10-27 03:50:00,2.27817,2.27832,2.27755,2.27832,177300000.0
2005-10-27 03:55:00,2.27843,2.27889,2.27734,2.27788,175400000.0
2005-10-27 04:00:00,2.27811,2.2783,2.2775,2.27763,149600000.0
2005-10-27 04:05:00,2.27747,2.27842,2.27728,2.27794,153200000.0
2005-10-27 04:10:00,2.27778,2.27808,2.27742,2.27775,228600000.0
2005-10-27 04:15:00,2.27779,2.27791,2.27707,2.27731,123800000.0
2005-10-27 04:20:00,2.27726,2.27736,2.27666,2.27681,195500000.0
2005-10-27 04:25:00,2.27697,2.27773,2.27644,2.27762,169400000.0
2005-10-27 04:30:00,2.2774,2.27747,2.27575,2.27617,226700000.0
2005-10-27 04:35:00,2.27625,2.27713,2.27596,2.27697,164500000.0
2005-10-27 04:40:00,2.27716,2.27733,2.27618,2.27656,186800000.0
2005-10-27 04:45:00,2.27644,2.2771,2.27627,2.27705,142400000.0
2005-10-27 04:50:00,2.277,2.27749,2.27677,2.27677,140300000.0
2005-10-27 04:55:00,2.27702,2.27737,2.27588,2.27708,188300000.0
2005-10-27 05:00:00,2.27737,2.27768,2.2768,2.27705,154200000.0
2005-10-27 05:05:00,2.27712,2.27713,2.27589,2.27612,152599999.0
2005-10-27 05:10:00,2.2761,2.27732,2.27582,2.27705,172300000.0
2005-10-27 05:15:00,2.2771,2.2774,2.27613,2.27689,217399999.0
2005-10-27 05:20:00,2.27636,2.27698,2.27599,2.2766,138600000.0
2005-10-27 05:25:00,2.27643,2.27706,2.27628,2.2766,138400000.0
2005-10-27 05:30:00,2.27681,2.27724,2.27639,2.27642,230900000.0
2005-10-27 05:35:00,2.27656,2.27771,2.276,2.27771,155000000.0
2005-10-27 05:40:00,2.27708,2.27804,2.27707,2.27746,164500000.0
2005-10-27 05:45:00,2.27732,2.27753,2.27649,2.27704,194300000.0
2005-10-27 05:50:00,2.27734,2.2776,2.27648,2.27734,160200000.0
2005-10-27 05:55:00,2.27727,2.27749,2.2764,2.27693,167799999.0
2005-10-27 06:00:00,2.2768,2.2775,2.27591,2.27735,133600000.0
2005-10-27 06:05:00,2.2771,2.27758,2.27629,2.27702,164300001.0
2005-10-27 06:10:00,2.27684,2.27707,2.27635,2.27682,148600000.0
2005-10-27 06:15:00,2.27723,2.27755,2.27613,2.27683,127300000.0
2005-10-27 06:20:00,2.27667,2.27724,2.27611,2.27688,186300000.0
2005-10-27 06:25:00,2.27675,2.27685,2.27464,2.2756,148200000.0
2005-10-27 06:30:00,2.27565,2.27578,2.27481,2.27481,171200000.0
2005-10-27 06:35:00,2.27471,2.27486,2.27415,2.27415,171500000.0
2005-10-27 06:40:00,2.27414,2.27437,2.27339,2.27408,210700000.0
2005-10-27 06:45:00,2.27395,2.27489,2.27388,2.27463,158600000.0
2005-10-27 06:50:00,2.27485,2.27493,2.27397,2.27443,132100001.0
2005-10-27 06:55:00,2.27451,2.27557,2.27451,2.27494,139700000.0
2005-10-27 07:00:00,2.27503,2.2751,2.27403,2.27447,212500000.0
2005-10-27 07:05:00,2.27453,2.27503,2.27415,2.27438,204600000.0
2005-10-27 07:10:00,2.27431,2.27457,2.27373,2.27405,200900000.0
2005-10-27 07:15:00,2.27438,2.27603,2.27437,2.27575,196600000.0
2005-10-27 07:20:00,2.27565,2.2768,2.27518,2.27525,175700000.0
2005-10-27 07:25:00,2.27545,2.27648,2.27534,2.27569,152900000.0
2005-10-27 07:30:00,2.27565,2.27586,2.27502,2.2753,131400000.0
2005-10-27 07:35:00,2.27562,2.27659,2.27562,2.27615,170900000.0
2005-10-27 07:40:00,2.27607,2.27628,2.27557,2.27574,188800000.0
2005-10-27 07:45:00,2.2759,2.2763,2.27536,2.27593,234900000.0
2005-10-27 07:50:00,2.27595,2.27658,2.27572,2.27643,169700000.0
2005-10-27 07:55:00,2.27624,2.27645,2.27564,2.27601,179500000.0
2005-10-27 08:00:00,2.27606,2.2763,2.27511,2.27554,155300000.0
2005-10-27 08:05:00,2.27547,2.27606,2.27461,2.27554,148000000.0
2005-10-27 08:10:00,2.27561,2.27635,2.27542,2.2758,158400001.0
2005-10-27 08:15:00,2.27613,2.27629,2.27497,2.27535,181100000.0
2005-10-27 08:20:00,2.27514,2.27603,2.27506,2.27518,185000000.0
2005-10-27 08:25:00,2.27519,2.27524,2.27436,2.27505,168800000.0
2005-10-27 08:30:00,2.27502,2.27578,2.27486,2.27543,171500000.0
2005-10-27 08:35:00,2.27568,2.27683,2.27568,2.27683,103600000.0
2005-10-27 08:40:00,2.27673,2.27793,2.27667,2.27753,162700000.0
2005-10-27 08:45:00,2.27765,2.27867,2.27721,2.27778,144400000.0
2005-10-27 08:50:00,2.27782,2.27937,2.27772,2.27925,144600000.0
2005-10-27 08:55:00,2.27946,2.2798,2.27909,2.27937,177600000.0
2005-10-27 09:00:00,2.27929,2.2802,2.27929,2.27999,171600000.0
2005-10-27 09:05:00,2.28024,2.2804,2.27932,2.28021,190400000.0
2005-10-27 09:10:00,2.28034,2.28036,2.27911,2.27963,200900001.0
2005-10-27 09:15:00,2.27974,2.27974,2.27855,2.27855,172600001.0
2005-10-27 09:20:00,2.27843,2.27936,2.2783,2.27912,198100000.0
2005-10-27 09:25:00,2.27887,2.27889,2.27744,2.27775,168300000.0
2005-10-27 09:30:00,2.27784,2.27818,2.27679,2.27753,200300000.0
2005-10-27 09:35:00,2.2777,2.27834,2.2777,2.27803,197500000.0
2005-10-27 09:40:00,2.27789,2.27835,2.27743,2.27835,150600000.0
2005-10-27 09:45:00,2.27832,2.27898,2.27803,2.27898,217200000.0
2005-10-27 09:50:00,2.27893,2.2791,2.2786,2.27872,135600000.0
2005-10-27 09:55:00,2.27888,2.28035,2.27886,2.28024,204099999.0
2005-10-27 10:00:00,2.28003,2.2819,2.27974,2.28127,189100000.0
2005-10-27 10:05:00,2.28114,2.28143,2.28046,2.28061,185000001.0
2005-10-27 10:10:00,2.28041,2.28079,2.28002,2.28002,180800000.0
2005-10-27 10:15:00,2.2801,2.28016,2.27904,2.27915,189499999.0
2005-10-27 10:20:00,2.27937,2.27953,2.27804,2.27825,158800000.0
2005-10-27 10:25:00,2.27824,2.27838,2.27726,2.2774,178400000.0
2005-10-27 10:30:00,2.27739,2.27876,2.27731,2.2784,238800000.0
2005-10-27 10:35:00,2.27835,2.27902,2.27835,2.27887,162100000.0
2005-10-27 10:40:00,2.27878,2.27898,2.27821,2.27877,184800000.0
2005-10-27 10:45:00,2.2788,2.27922,2.27845,2.27882,169300000.0
2005-10-27 10:50:00,2.2789,2.28001,2.27872,2.27987,138000000.0
2005-10-27 10:55:00,2.28008,2.28139,2.27979,2.28117,191100000.0
2005-10-27 11:00:00,2.28093,2.28164,2.28025,2.28035,135200000.0
2005-10-27 11:05:00,2.28031,2.28056,2.27973,2.2802,149200000.0
2005-10-27 11:10:00,2.28018,2.28134,2.27968,2.28003,190800000.0
2005-10-27 11:15:00,2.27985,2.28023,2.2792,2.27932,187200000.0
2005-10-27 11:20:00,2.27941,2.2796,2.27853,2.2788,235800000.0
2005-10-27 11:25:00,2.27882,2.27914,2.27824,2.27851,232900000.0
2005-10-27 11:30:00,2.27855,2.27913,2.2785,2.27868,199900000.0
2005-10-27 11:35:00,2.27883,2.2797,2.27831,2.2794,228600000.0
2005-10-27 11:40:00,2.27923,2.2801,2.27923,2.2801,164700000.0
2005-10-27 11:45:00,2.28001,2.28001,2.27934,2.27964,148000000.0
2005-10-27 11:50:00,2.2795,2.27963,2.27891,2.27912,154900000.0
2005-10-27 11:55:00,2.27906,2.27941,2.27831,2.27918,194200000.0
2005-10-27 12:00:00,2.27907,2.27907,2.27725,2.27747,157600000.0
2005-10-27 12:05:00,2.27746,2.2777,2.27565,2.27589,193000000.0
2005-10-27 12:10:00,2.27585,2.27585,2.27513,2.27513,186900000.0
2005-10-27 12:15:00,2.27501,2.27538,2.27358,2.27397,237300000.0
2005-10-27 12:20:00,2.27389,2.27389,2.27303,2.27329,184200000.0
2005-10-27 12:25:00,2.27354,2.27417,2.27323,2.27417,186900000.0
2005-10-27 12:30:00,2.27431,2.27441,2.27395,2.27407,196200000.0
2005-10-27 12:35:00,2.27399,2.27476,2.27333,2.27427,134100001.0
2005-10-27 12:40:00,2.27427,2.27528,2.27391,2.27483,212100000.0
2005-10-27 12:45:00,2.27537,2.27573,2.27493,2.27539,187499999.0
2005-10-27 12:50:00,2.27565,2.27619,2.27533,2.27615,167400000.0
2005-10-27 12:55:00,2.27617,2.27654,2.27563,2.27627,151800000.0
2005-10-27 13:00:00,2.27608,2.27615,2.27487,2.27493,178700000.0
2005-10-27 13:05:00,2.27488,2.27658,2.27472,2.27652,208400000.0
2005-10-27 13:10:00,2.2762,2.27668,2.27563,2.27653,177900000.0
2005-10-27 13:15:00,2.27645,2.27675,2.27551,2.27562,173300000.0
2005-10-27 13:20:00,2.27557,2.27568,2.27507,2.27518,179900000.0
2005-10-27 13:25:00,2.27532,2.27566,2.27415,2.27419,175400000.0
2005-10-27 13:30:00,2.27423,2.27515,2.27411,2.27498,159900000.0
2005-10-27 13:35:00,2.27491,2.27529,2.27449,2.275,219999999.0
2005-10-27 13:40:00,2.27497,2.27515,2.27423,2.27513,165400000.0
2005-10-27 13:45:00,2.27509,2.27527,2.27459,2.27468,211000000.0
2005-10-27 13:50:00,2.27482,2.2756,2.27435,2.27556,209600001.0
2005-10-27 13:55:00,2.27549,2.27602,2.27447,2.27458,129500000.0
2005-10-27 14:00:00,2.27475,2.27543,2.27467,2.27538,110300000.0
2005-10-27 14:05:00,2.27524,2.27553,2.27493,2.27532,186100000.0
2005-10-27 14:10:00,2.27545,2.27579,2.27535,2.2754,245100000.0
2005-10-27 14:15:00,2.27513,2.27638,2.27504,2.27638,188400000.0
2005-10-27 14:20:00,2.27642,2.27696,2.27642,2.27683,156300000.0
2005-10-27 14:25:00,2.27677,2.27709,2.27607,2.27607,176800000.0
2005-10-27 14:30:00,2.2761,2.2762,2.27488,2.27588,175600000.0
2005-10-27 14:35:00,2.2758,2.27633,2.27513,2.27594,179600000.0
2005-10-27 14:40:00,2.27592,2.27635,2.27507,2.27558,191800000.0
2005-10-27 14:45:00,2.2756,2.27581,2.27299,2.27332,178200000.0
2005-10-27 14:50:00,2.27306,2.27361,2.2727,2.27303,179900000.0
2005-10-27 14:55:00,2.27305,2.27392,2.27303,2.27386,190100000.0
2005-10-27 15:00:00,2.27389,2.27429,2.27359,2.27405,197600000.0
2005-10-27 15:05:00,2.27392,2.27447,2.27359,2.27383,186100000.0
2005-10-27 15:10:00,2.27394,2.27412,2.27348,2.27356,199500000.0
2005-10-27 15:15:00,2.27341,2.27355,2.27267,2.27344,151300000.0
2005-10-27 15:20:00,2.27339,2.2748,2.27316,2.27373,154100000.0
2005-10-27 15:25:00,2.27452,2.27466,2.27315,2.27335,179600000.0
2005-10-27 15:30:00,2.27341,2.27427,2.27324,2.27409,147100000.0
2005-10-27 15:35:00,2.27398,2.27488,2.27398,2.27453,190800000.0
2005-10-27 15:40:00,2.27466,2.27467,2.27371,2.27467,160300000.0
2005-10-27 15:45:00,2.27476,2.27476,2.27362,2.27452,186700000.0
2005-10-27 15:50:00,2.27447,2.27559,2.27419,2.27525,185600000.0
2005-10-27 15:55:00,2.27511,2.27636,2.27485,2.27636,161600000.0
2005-10-27 16:00:00,2.27598,2.27654,2.275,2.276,177900000.0
2005-10-27 16:05:00,2.27591,2.27594,2.27522,2.27542,174200000.0
2005-10-27 16:10:00,2.27534,2.27615,2.27523,2.27559,174800000.0
2005-10-27 16:15:00,2.27554,2.27612,2.27525,2.27595,167300000.0
2005-10-27 16:20:00,2.27591,2.27648,2.27481,2.2749,150800000.0
2005-10-27 16:25:00,2.27505,2.27509,2.27456,2.27493,182300000.0
2005-10-27 16:30:00,2.27475,2.27523,2.27384,2.27404,193200000.0
2005-10-27 16:35:00,2.27368,2.27368,2.27143,2.27173,167200000.0
2005-10-27 16:40:00,2.2722,2.27305,2.2722,2.27298,192000000.0
2005-10-27 16:45:00,2.27289,2.27299,2.27178,2.27185,142000000.0
2005-10-27 16:50:00,2.27191,2.27262,2.27154,2.27174,217099998.0
2005-10-27 16:55:00,2.27179,2.27237,2.27167,2.27237,136300001.0
2005-10-27 17:00:00,2.27228,2.273,2.2722,2.27272,184800000.0
2005-10-27 17:05:00,2.27256,2.27352,2.27237,2.27333,171300000.0
2005-10-27 17:10:00,2.27321,2.27321,2.27166,2.27198,182600000.0
2005-10-27 17:15:00,2.27185,2.27192,2.27131,2.27152,167700000.0
2005-10-27 17:20:00,2.27169,2.2723,2.27123,2.27123,199100000.0
2005-10-27 17:25:00,2.27116,2.27161,2.2705,2.27154,187100000.0
2005-10-27 17:30:00,2.27158,2.27195,2.27112,2.27165,142100000.0
2005-10-27 17:35:00,2.27186,2.27241,2.27133,2.27206,105300000.0
2005-10-27 17:40:00,2.27214,2.2723,2.27098,2.27098,192000001.0
2005-10-27 17:45:00,2.27094,2.27142,2.27076,2.27103,191200000.0
2005-10-27 17:50:00,2.27089,2.27112,2.26949,2.26976,155400000.0
2005-10-27 17:55:00,2.26956,2.27034,2.26916,2.27011,143200000.0
2005-10-27 18:00:00,2.27002,2.27072,2.27002,2.27018,1512000000.0
2005-10-27 18:05:00,2.27013,2.27057,2.2692,2.26972,1682500001.0
2005-10-27 18:10:00,2.26965,2.26979,2.269,2.26956,1058600001.0
2005-10-27 18:15:00,2.26948,2.2705,2.26912,2.26986,1331000000.0
2005-10-27 18:20:00,2.26965,2.27078,2.26932,2.27063,1338399998.0
2005-10-27 18:25:00,2.27062,2.27068,2.26958,2.27045,1345200002.0
2005-10-27 18:30:00,2.27032,2.27035,2.26869,2.26998,1332700000.0
2005-10-27 18:35:00,2.27005,2.27041,2.26961,2.27035,700100001.0
2005-10-27 18:40:00,2.27061,2.27104,2.27018,2.27083,713900000.0
2005-10-27 18:45:00,2.27089,2.27224,2.27053,2.27174,297200001.0
2005-10-27 18:50:00,2.27173,2.27215,2.27058,2.27118,579000000.0
2005-10-27 18:55:00,2.27132,2.27219,2.27132,2.2717,675500001.0
2005-10-27 19:00:00,2.27168,2.27207,2.27097,2.2714,463100000.0
2005-10-27 19:05:00,2.27168,2.27224,2.27095,2.27202,767699999.0
2005-10-27 19:10:00,2.27206,2.27221,2.27102,2.2719,406100000.0
2005-10-27 19:15:00,2.27185,2.27185,2.27071,2.2716,453000000.0
2005-10-27 19:20:00,2.27167,2.27194,2.2708,2.27135,525500001.0
2005-10-27 19:25:00,2.27156,2.27193,2.27088,2.27169,551100001.0
2005-10-27 19:30:00,2.27139,2.27223,2.27104,2.27198,598699999.0
2005-10-27 19:35:00,2.27184,2.27218,2.27129,2.27205,364800000.0
2005-10-27 19:40:00,2.27203,2.27222,2.27071,2.27081,475999999.0
2005-10-27 19:45:00,2.27086,2.27205,2.27078,2.27136,337000000.0
2005-10-27 19:50:00,2.27183,2.27217,2.27113,2.27213,374100001.0
2005-10-27 19:55:00,2.27205,2.27205,2.27121,2.27189,493800000.0
2005-10-27 20:00:00,2.27208,2.27262,2.2719,2.27229,259100000.0
2005-10-27 20:05:00,2.27205,2.27278,2.27172,2.27207,239600000.0
2005-10-27 20:10:00,2.27222,2.27322,2.27139,2.27318,473200000.0
2005-10-27 20:15:00,2.27332,2.27362,2.27263,2.27317,600200001.0
2005-10-27 20:20:00,2.27312,2.27437,2.27256,2.27353,640699998.0
2005-10-27 20:25:00,2.27344,2.2736,2.27211,2.27222,816300000.0
2005-10-27 20:30:00,2.27249,2.27342,2.27211,2.2729,1148300000.0
2005-10-27 20:35:00,2.27303,2.27304,2.27205,2.27243,493300000.0
2005-10-27 20:40:00,2.27241,2.27306,2.2721,2.27289,632100002.0
2005-10-27 20:45:00,2.27282,2.27283,2.27182,2.27207,531700000.0
2005-10-27 20:50:00,2.27205,2.27218,2.27111,2.2718,750800000.0
2005-10-27 20:55:00,2.27183,2.27206,2.27128,2.27157,1014300000.0
2005-10-27 21:00:00,2.27157,2.27162,2.27042,2.27145,819300000.0
2005-10-27 21:05:00,2.27128,2.27151,2.27052,2.27122,237100000.0
2005-10-27 21:10:00,2.27131,2.2714,2.27022,2.27061,533100001.0
2005-10-27 21:15:00,2.27144,2.27164,2.2704,2.27054,566800000.0
2005-10-27 21:20:00,2.27132,2.27149,2.27015,2.27096,812300000.0
2005-10-27 21:25:00,2.27065,2.27136,2.2701,2.27121,334600000.0
2005-10-27 21:30:00,2.27149,2.2715,2.26953,2.2696,425700001.0
2005-10-27 21:35:00,2.27083,2.27143,2.27014,2.27025,272899998.0
2005-10-27 21:40:00,2.27152,2.27185,2.27103,2.27172,365100000.0
2005-10-27 21:45:00,2.27163,2.27196,2.27059,2.2713,437400001.0
2005-10-27 21:50:00,2.27099,2.2713,2.27028,2.27121,260500000.0
2005-10-27 21:55:00,2.27078,2.27137,2.27006,2.27109,408800000.0
2005-10-27 22:00:00,2.27114,2.27135,2.27002,2.27123,305799998.0
2005-10-27 22:05:00,2.27109,2.27144,2.27031,2.27095,183200000.0
2005-10-27 22:10:00,2.2709,2.2709,2.26957,2.27012,229300000.0
2005-10-27 22:15:00,2.26996,2.27018,2.26938,2.26989,339699999.0
2005-10-27 22:20:00,2.27005,2.27046,2.2694,2.27046,292300000.0
2005-10-27 22:25:00,2.27046,2.27092,2.26956,2.27075,231800000.0
2005-10-27 22:30:00,2.27077,2.27086,2.26955,2.27039,322600000.0
2005-10-27 22:35:00,2.2704,2.27073,2.26973,2.27,207800000.0
2005-10-27 22:40:00,2.27029,2.27066,2.26953,2.27002,318100001.0
2005-10-27 22:45:00,2.27031,2.27044,2.26846,2.26982,347600001.0
2005-10-27 22:50:00,2.26897,2.26994,2.26869,2.26994,250000001.0
2005-10-27 22:55:00,2.26966,2.26994,2.26887,2.26969,164000000.0
2005-10-27 23:00:00,2.26987,2.27025,2.26903,2.27018,188400001.0
2005-10-27 23:05:00,2.2703,2.27074,2.26931,2.2704,172700000.0
2005-10-27 23:10:00,2.27037,2.2706,2.26954,2.26968,181600000.0
2005-10-27 23:15:00,2.26967,2.27009,2.26907,2.26991,184100000.0
2005-10-27 23:20:00,2.27008,2.27008,2.26848,2.26912,150100000.0
2005-10-27 23:25:00,2.26995,2.27001,2.26882,2.27001,239600001.0
2005-10-27 23:30:00,2.27005,2.27027,2.26915,2.2702,171600000.0
2005-10-27 23:35:00,2.27017,2.2703,2.26933,2.26958,202200000.0
2005-10-27 23:40:00,2.26996,2.27017,2.2693,2.27017,140800000.0
2005-10-27 23:45:00,2.26955,2.27038,2.26936,2.26993,177899999.0
2005-10-27 23:50:00,2.26968,2.27039,2.26927,2.27007,170300000.0
2005-10-27 23:55:00,2.27015,2.27015,2.26856,2.26902,178000000.0
2005-10-28 00:00:00,2.2694,2.26962,2.2686,2.26897,162100000.0
2005-10-28 00:05:00,2.26902,2.26932,2.26844,2.26884,164999999.0
2005-10-28 00:10:00,2.26869,2.26964,2.2686,2.2688,148200000.0
2005-10-28 00:15:00,2.26917,2.26979,2.26855,2.26966,171700000.0
2005-10-28 00:20:00,2.26967,2.2702,2.26933,2.26992,220000000.0
2005-10-28 00:25:00,2.26983,2.26987,2.26896,2.26962,178500001.0
2005-10-28 00:30:00,2.26948,2.26984,2.26897,2.26951,174200000.0
2005-10-28 00:35:00,2.26934,2.27011,2.2692,2.26923,174099999.0
2005-10-28 00:40:00,2.26966,2.26966,2.26887,2.26965,147400000.0
2005-10-28 00:45:00,2.2693,2.26988,2.2689,2.26963,154200000.0
2005-10-28 00:50:00,2.26913,2.26965,2.26842,2.26924,153300000.0
2005-10-28 00:55:00,2.26946,2.26981,2.26893,2.26958,114900000.0
2005-10-28 01:00:00,2.26996,2.27039,2.26946,2.26984,187700000.0
2005-10-28 01:05:00,2.26964,2.27025,2.26935,2.27008,160000000.0
2005-10-28 01:10:00,2.27017,2.27104,2.27005,2.27053,187200000.0
2005-10-28 01:15:00,2.27116,2.27124,2.2704,2.27109,162800000.0
2005-10-28 01:20:00,2.27069,2.27134,2.27046,2.27092,170900000.0
2005-10-28 01:25:00,2.27081,2.27117,2.27022,2.27038,200200000.0
2005-10-28 01:30:00,2.27055,2.27064,2.26907,2.26946,182300000.0
2005-10-28 01:35:00,2.26961,2.27028,2.26909,2.27012,217100000.0
2005-10-28 01:40:00,2.26978,2.2705,2.26949,2.27035,178000000.0
2005-10-28 01:45:00,2.27049,2.27066,2.26991,2.27025,161300000.0
2005-10-28 01:50:00,2.27025,2.27076,2.26948,2.27006,209100000.0
2005-10-28 01:55:00,2.27032,2.27049,2.26942,2.27002,154600000.0
2005-10-28 02:00:00,2.26996,2.27033,2.2688,2.26893,158800000.0
2005-10-28 02:05:00,2.26903,2.26988,2.26857,2.26918,169100000.0
2005-10-28 02:10:00,2.26921,2.26978,2.2686,2.26978,121300000.0
2005-10-28 02:15:00,2.27,2.27,2.26853,2.26931,266600000.0
2005-10-28 02:20:00,2.26932,2.2695,2.26864,2.26941,177199999.0
2005-10-28 02:25:00,2.26933,2.26992,2.26809,2.26843,142300000.0
2005-10-28 02:30:00,2.26828,2.26854,2.26748,2.26772,167000001.0
2005-10-28 02:35:00,2.26792,2.26837,2.26737,2.26801,139400000.0
2005-10-28 02:40:00,2.26803,2.26803,2.26697,2.26713,184200000.0
2005-10-28 02:45:00,2.26718,2.26773,2.26692,2.26769,152900000.0
2005-10-28 02:50:00,2.26771,2.2691,2.26745,2.2691,155700000.0
2005-10-28 02:55:00,2.26958,2.27015,2.26834,2.26901,182300000.0
2005-10-28 03:00:00,2.26891,2.27051,2.26891,2.27051,139500000.0
2005-10-28 03:05:00,2.27044,2.27093,2.2701,2.27078,180900000.0
2005-10-28 03:10:00,2.27103,2.27132,2.26957,2.26983,179100000.0
2005-10-28 03:15:00,2.26996,2.2706,2.26963,2.27014,147600000.0
2005-10-28 03:20:00,2.27001,2.27037,2.26968,2.27036,173100000.0
2005-10-28 03:25:00,2.27054,2.27068,2.26964,2.27068,176500000.0
2005-10-28 03:30:00,2.27061,2.27076,2.26954,2.26958,181400000.0
2005-10-28 03:35:00,2.26954,2.26956,2.26862,2.26919,182000000.0
2005-10-28 03:40:00,2.26936,2.26978,2.26874,2.26978,192600000.0
2005-10-28 03:45:00,2.26942,2.26973,2.2687,2.26973,142800000.0
2005-10-28 03:50:00,2.26977,2.26982,2.26854,2.26965,136600000.0
2005-10-28 03:55:00,2.26974,2.27002,2.26934,2.26973,180300000.0
2005-10-28 04:00:00,2.26979,2.27003,2.26939,2.27003,112400000.0
2005-10-28 04:05:00,2.27009,2.2703,2.2692,2.26989,140600000.0
2005-10-28 04:10:00,2.26976,2.26994,2.2688,2.26942,174600000.0
2005-10-28 04:15:00,2.26933,2.27017,2.26927,2.27001,169600000.0
2005-10-28 04:20:00,2.26951,2.27022,2.2691,2.26971,168500000.0
2005-10-28 04:25:00,2.26993,2.27061,2.2694,2.27022,149700000.0
2005-10-28 04:30:00,2.27055,2.27067,2.26943,2.27044,194400001.0
2005-10-28 04:35:00,2.26981,2.27032,2.26889,2.26889,219400000.0
2005-10-28 04:40:00,2.26958,2.27079,2.26946,2.27002,166600000.0
2005-10-28 04:45:00,2.26989,2.27002,2.26903,2.26935,203000000.0
2005-10-28 04:50:00,2.26955,2.2701,2.2688,2.26957,124300000.0
2005-10-28 04:55:00,2.26947,2.27056,2.26907,2.26968,158800000.0
2005-10-28 05:00:00,2.27062,2.2707,2.26997,2.2702,157600000.0
2005-10-28 05:05:00,2.26994,2.27049,2.26958,2.26969,228499999.0
2005-10-28 05:10:00,2.26958,2.27072,2.26958,2.26997,189100000.0
2005-10-28 05:15:00,2.26978,2.27018,2.26906,2.26983,199400000.0
2005-10-28 05:20:00,2.26967,2.26974,2.26877,2.26956,156900000.0
2005-10-28 05:25:00,2.26975,2.26985,2.26907,2.26949,130900000.0
2005-10-28 05:30:00,2.26945,2.26982,2.26876,2.26902,148200000.0
2005-10-28 05:35:00,2.26902,2.26926,2.26841,2.26898,168900001.0
2005-10-28 05:40:00,2.26872,2.26907,2.26833,2.26859,180200000.0
2005-10-28 05:45:00,2.26906,2.26919,2.26813,2.26905,199900000.0
2005-10-28 05:50:00,2.26895,2.26905,2.26787,2.26843,237000000.0
2005-10-28 05:55:00,2.26872,2.26925,2.26785,2.26915,216600000.0
2005-10-28 06:00:00,2.2688,2.26947,2.26819,2.26835,206100001.0
2005-10-28 06:05:00,2.26908,2.26949,2.26834,2.26893,121700000.0
2005-10-28 06:10:00,2.26885,2.26943,2.2684,2.26861,205600000.0
2005-10-28 06:15:00,2.26891,2.26994,2.26876,2.26963,176500000.0
2005-10-28 06:20:00,2.26999,2.27061,2.2692,2.27061,144600000.0
2005-10-28 06:25:00,2.2703,2.27086,2.26956,2.27072,151100000.0
2005-10-28 06:30:00,2.27053,2.27146,2.27033,2.27128,158900001.0
2005-10-28 06:35:00,2.27103,2.27103,2.27025,2.27077,153300000.0
2005-10-28 06:40:00,2.27079,2.27098,2.27024,2.27089,199400001.0
2005-10-28 06:45:00,2.27082,2.27131,2.27022,2.27125,204500001.0
2005-10-28 06:50:00,2.27124,2.27152,2.2706,2.27094,169300000.0
2005-10-28 06:55:00,2.27106,2.27155,2.27075,2.27091,175000000.0
2005-10-28 07:00:00,2.27141,2.27153,2.27014,2.27033,175400000.0
2005-10-28 07:05:00,2.27036,2.27085,2.27009,2.27069,152800000.0
2005-10-28 07:10:00,2.27031,2.27099,2.26998,2.27093,197200001.0
2005-10-28 07:15:00,2.2709,2.2709,2.26967,2.27076,178600000.0
2005-10-28 07:20:00,2.27051,2.27157,2.2702,2.27157,146500000.0
2005-10-28 07:25:00,2.27103,2.27191,2.27053,2.27161,178599998.0
2005-10-28 07:30:00,2.27169,2.27169,2.27072,2.27085,169800000.0
2005-10-28 07:35:00,2.27096,2.27171,2.27059,2.27144,161800001.0
2005-10-28 07:40:00,2.27124,2.27217,2.27088,2.27201,171600000.0
2005-10-28 07:45:00,2.27226,2.27242,2.27115,2.2719,195500000.0
2005-10-28 07:50:00,2.27201,2.27201,2.2706,2.27069,210100000.0
2005-10-28 07:55:00,2.27074,2.27103,2.2701,2.27088,169400000.0
2005-10-28 08:00:00,2.27087,2.27107,2.27025,2.27058,197800000.0
2005-10-28 08:05:00,2.27008,2.27056,2.26994,2.27027,176900000.0
2005-10-28 08:10:00,2.2703,2.27063,2.26906,2.27007,165800000.0
2005-10-28 08:15:00,2.2701,2.27042,2.26926,2.26963,130600000.0
2005-10-28 08:20:00,2.26974,2.2699,2.26893,2.26955,164200000.0
2005-10-28 08:25:00,2.26966,2.27048,2.26955,2.26963,185700000.0
2005-10-28 08:30:00,2.26964,2.26982,2.26755,2.26828,189799999.0
2005-10-28 08:35:00,2.26838,2.26918,2.26806,2.26848,161300000.0
2005-10-28 08:40:00,2.26831,2.26898,2.26829,2.26858,133000000.0
2005-10-28 08:45:00,2.26845,2.26872,2.26751,2.26772,148300000.0
2005-10-28 08:50:00,2.26781,2.26835,2.2677,2.26813,172900000.0
2005-10-28 08:55:00,2.26845,2.2691,2.26838,2.26885,163300000.0
2005-10-28 09:00:00,2.26891,2.26999,2.26891,2.2696,146800000.0
2005-10-28 09:05:00,2.26962,2.2707,2.26939,2.27008,145300000.0
2005-10-28 09:10:00,2.2701,2.2701,2.26838,2.26867,131700000.0
2005-10-28 09:15:00,2.26887,2.26887,2.26711,2.26711,120400000.0
2005-10-28 09:20:00,2.26744,2.26794,2.267,2.26778,186600000.0
2005-10-28 09:25:00,2.2676,2.26836,2.26746,2.26825,136900000.0
2005-10-28 09:30:00,2.26818,2.26941,2.26816,2.26941,169600001.0
2005-10-28 09:35:00,2.26947,2.26973,2.26886,2.26891,231800000.0
2005-10-28 09:40:00,2.26895,2.26902,2.26769,2.26809,172900000.0
2005-10-28 09:45:00,2.26806,2.26828,2.26645,2.2668,134200000.0
2005-10-28 09:50:00,2.26687,2.26687,2.26578,2.26591,181500000.0
2005-10-28 09:55:00,2.26576,2.26658,2.26564,2.26606,168700000.0
2005-10-28 10:00:00,2.26595,2.26612,2.26508,2.26556,138300000.0
2005-10-28 10:05:00,2.26575,2.26588,2.26542,2.26556,177000000.0
2005-10-28 10:10:00,2.26559,2.26609,2.2649,2.26603,147900000.0
2005-10-28 10:15:00,2.26618,2.26665,2.26587,2.26638,220900000.0
2005-10-28 10:20:00,2.26647,2.26688,2.26594,2.26688,188900001.0
2005-10-28 10:25:00,2.26681,2.26743,2.26677,2.26727,142100000.0
2005-10-28 10:30:00,2.26711,2.26711,2.26593,2.26684,197499999.0
2005-10-28 10:35:00,2.26662,2.26668,2.26587,2.26587,145500000.0
2005-10-28 10:40:00,2.26589,2.26669,2.26541,2.26596,170200000.0
2005-10-28 10:45:00,2.26665,2.26665,2.26497,2.26631,148600000.0
2005-10-28 10:50:00,2.26608,2.26623,2.26519,2.26566,153000000.0
2005-10-28 10:55:00,2.26568,2.26623,2.26494,2.26615,197100000.0
2005-10-28 11:00:00,2.26607,2.26619,2.26427,2.26551,230500000.0
2005-10-28 11:05:00,2.26555,2.26642,2.2654,2.2661,191100000.0
2005-10-28 11:10:00,2.26614,2.26715,2.26614,2.26671,199200000.0
2005-10-28 11:15:00,2.26684,2.26718,2.26622,2.26638,162300000.0
2005-10-28 11:20:00,2.26643,2.26815,2.26635,2.26815,244399999.0
2005-10-28 11:25:00,2.26829,2.26832,2.26735,2.26756,179500000.0
2005-10-28 11:30:00,2.26743,2.26773,2.26688,2.26773,204300000.0
2005-10-28 11:35:00,2.26806,2.26858,2.26775,2.26799,241200000.0
2005-10-28 11:40:00,2.26771,2.26815,2.26727,2.2674,183100000.0
2005-10-28 11:45:00,2.26747,2.26758,2.26563,2.26583,166100000.0
2005-10-28 11:50:00,2.26537,2.26628,2.26501,2.26628,198800000.0
2005-10-28 11:55:00,2.26608,2.26613,2.26471,2.26518,163600000.0
2005-10-28 12:00:00,2.26532,2.2666,2.26529,2.266,204600000.0
2005-10-28 12:05:00,2.26611,2.26678,2.266,2.26646,165700000.0
2005-10-28 12:10:00,2.26655,2.26709,2.2664,2.26688,186099999.0
2005-10-28 12:15:00,2.26708,2.26743,2.26676,2.26715,189300000.0
2005-10-28 12:20:00,2.26699,2.26699,2.26588,2.26591,168000000.0
2005-10-28 12:25:00,2.26673,2.26673,2.26545,2.26593,189400000.0
2005-10-28 12:30:00,2.26602,2.26618,2.26549,2.26576,152300000.0
2005-10-28 12:35:00,2.26575,2.26604,2.26484,2.26585,162200000.0
2005-10-28 12:40:00,2.26565,2.26703,2.26524,2.26674,242100000.0
2005-10-28 12:45:00,2.26601,2.26712,2.26601,2.26708,216400000.0
2005-10-28 12:50:00,2.2669,2.2672,2.26589,2.2669,162400000.0
2005-10-28 12:55:00,2.26675,2.2678,2.26656,2.2678,211300000.0
2005-10-28 13:00:00,2.26783,2.26783,2.26622,2.26624,190100000.0
2005-10-28 13:05:00,2.26611,2.26626,2.26554,2.26558,166399999.0
2005-10-28 13:10:00,2.26544,2.26599,2.26526,2.26574,177800000.0
2005-10-28 13:15:00,2.26573,2.26656,2.26537,2.2658,167900000.0
2005-10-28 13:20:00,2.2659,2.26627,2.26552,2.26596,145100000.0
2005-10-28 13:25:00,2.266,2.26744,2.26595,2.26728,182900000.0
2005-10-28 13:30:00,2.26741,2.26799,2.26685,2.26768,188000000.0
2005-10-28 13:35:00,2.26776,2.2689,2.26749,2.26842,187800000.0
2005-10-28 13:40:00,2.26877,2.26885,2.26844,2.26874,193900000.0
2005-10-28 13:45:00,2.26878,2.27033,2.26867,2.27021,152500000.0
2005-10-28 13:50:00,2.27021,2.27029,2.26935,2.26975,210700000.0
2005-10-28 13:55:00,2.26958,2.27025,2.26932,2.26932,184300000.0
2005-10-28 14:00:00,2.26909,2.27,2.26863,2.27,166700000.0
2005-10-28 14:05:00,2.26964,2.27037,2.2692,2.27012,167500000.0
2005-10-28 14:10:00,2.27006,2.27032,2.26978,2.27013,190300001.0
2005-10-28 14:15:00,2.27002,2.27081,2.26983,2.27045,125300000.0
2005-10-28 14:20:00,2.27052,2.2711,2.27031,2.27092,187500000.0
2005-10-28 14:25:00,2.27079,2.2713,2.27022,2.2713,178900000.0
2005-10-28 14:30:00,2.27089,2.27367,2.27077,2.27114,134100000.0
2005-10-28 14:35:00,2.27075,2.27119,2.26985,2.27119,124600000.0
2005-10-28 14:40:00,2.27141,2.27173,2.27092,2.2716,176700001.0
2005-10-28 14:45:00,2.2715,2.27351,2.2714,2.27306,217700000.0
2005-10-28 14:50:00,2.27318,2.27358,2.272,2.27215,198100002.0
2005-10-28 14:55:00,2.27177,2.27177,2.27083,2.27102,189700000.0
2005-10-28 15:00:00,2.27107,2.27127,2.27017,2.27042,178500000.0
2005-10-28 15:05:00,2.27019,2.27073,2.26979,2.27025,152900000.0
2005-10-28 15:10:00,2.27022,2.27022,2.26908,2.26986,127000000.0
2005-10-28 15:15:00,2.27027,2.27031,2.26953,2.26971,195000000.0
2005-10-28 15:20:00,2.26979,2.27019,2.26925,2.2694,174200000.0
2005-10-28 15:25:00,2.26935,2.27041,2.26923,2.27007,180300000.0
2005-10-28 15:30:00,2.27007,2.27035,2.26962,2.27019,211700001.0
2005-10-28 15:35:00,2.27,2.2709,2.27,2.27051,217100001.0
2005-10-28 15:40:00,2.27065,2.27146,2.27061,2.27118,165900000.0
2005-10-28 15:45:00,2.27125,2.27132,2.26993,2.27057,190000000.0
2005-10-28 15:50:00,2.27053,2.27085,2.26882,2.26894,131900000.0
2005-10-28 15:55:00,2.26904,2.26991,2.26858,2.26982,141900000.0
2005-10-28 16:00:00,2.26998,2.27085,2.26966,2.27081,174100000.0
2005-10-28 16:05:00,2.27089,2.27147,2.27041,2.27129,131000000.0
2005-10-28 16:10:00,2.27122,2.27124,2.27048,2.2705,196400000.0
2005-10-28 16:15:00,2.2707,2.27165,2.2707,2.27151,169000000.0
2005-10-28 16:20:00,2.27157,2.27207,2.26977,2.27169,187300000.0
2005-10-28 16:25:00,2.27212,2.27239,2.27162,2.27174,233500000.0
2005-10-28 16:30:00,2.27164,2.27218,2.27146,2.2715,203099999.0
2005-10-28 16:35:00,2.27135,2.27162,2.27085,2.271,152500000.0
2005-10-28 16:40:00,2.27121,2.27137,2.27037,2.27054,166700000.0
2005-10-28 16:45:00,2.27063,2.2707,2.26954,2.27006,195000000.0
2005-10-28 16:50:00,2.27008,2.27008,2.26907,2.26935,164300001.0
2005-10-28 16:55:00,2.26913,2.26959,2.2678,2.26793,179200000.0
2005-10-28 17:00:00,2.26771,2.26916,2.26754,2.26833,216000000.0
2005-10-28 17:05:00,2.2684,2.26897,2.26826,2.2686,211800000.0
2005-10-28 17:10:00,2.26876,2.26945,2.26858,2.26945,188800000.0
2005-10-28 17:15:00,2.26948,2.27012,2.26886,2.27001,167600000.0
2005-10-28 17:20:00,2.27012,2.27095,2.26997,2.27,243200000.0
2005-10-28 17:25:00,2.27073,2.27097,2.27008,2.27088,151200000.0
2005-10-28 17:30:00,2.27111,2.2716,2.27054,2.27058,151000000.0
2005-10-28 17:35:00,2.27068,2.27184,2.27068,2.27121,161999999.0
2005-10-28 17:40:00,2.27134,2.27167,2.27066,2.27087,182100000.0
2005-10-28 17:45:00,2.27107,2.2714,2.27072,2.27088,172200000.0
2005-10-28 17:50:00,2.27096,2.27105,2.27033,2.27063,165400000.0
2005-10-28 17:55:00,2.27054,2.27064,2.26973,2.26973,161500000.0
2005-10-28 18:00:00,2.26967,2.27015,2.2694,2.26959,1481300000.0
2005-10-28 18:05:00,2.2693,2.26951,2.26865,2.26934,1751899998.0
2005-10-28 18:10:00,2.26926,2.27001,2.2684,2.26926,1091700000.0
2005-10-28 18:15:00,2.26935,2.26992,2.2691,2.2697,1423799999.0
2005-10-28 18:20:00,2.27014,2.27153,2.26996,2.27153,1346999998.0
2005-10-28 18:25:00,2.2715,2.27185,2.27097,2.27127,1408699999.0
2005-10-28 18:30:00,2.27115,2.27158,2.2705,2.27074,1273600000.0
2005-10-28 18:35:00,2.27145,2.2722,2.27052,2.27203,609600000.0
2005-10-28 18:40:00,2.27206,2.2724,2.27076,2.27119,718800000.0
2005-10-28 18:45:00,2.27134,2.27183,2.27098,2.2717,281000000.0
2005-10-28 18:50:00,2.27148,2.27149,2.27015,2.2712,658300000.0
2005-10-28 18:55:00,2.27122,2.27191,2.27088,2.27191,703100000.0
2005-10-28 19:00:00,2.27245,2.27404,2.27227,2.27233,374900000.0
2005-10-28 19:05:00,2.27227,2.27285,2.27207,2.27231,803200000.0
2005-10-28 19:10:00,2.27228,2.27341,2.27112,2.2728,420000000.0
2005-10-28 19:15:00,2.27277,2.27344,2.27248,2.27332,437700000.0
2005-10-28 19:20:00,2.27349,2.27498,2.27327,2.27431,555100000.0
2005-10-28 19:25:00,2.27426,2.2744,2.27292,2.27308,545499998.0
2005-10-28 19:30:00,2.27372,2.27406,2.27248,2.27338,595100000.0
2005-10-28 19:35:00,2.27343,2.27365,2.27208,2.273,395700000.0
2005-10-28 19:40:00,2.27255,2.27353,2.27211,2.27345,326400000.0
2005-10-28 19:45:00,2.27353,2.27389,2.27272,2.2728,332600000.0
2005-10-28 19:50:00,2.2728,2.27369,2.27206,2.27345,330400001.0
2005-10-28 19:55:00,2.2735,2.27378,2.27334,2.27375,482800001.0
2005-10-28 20:00:00,2.27383,2.27436,2.27308,2.27358,291900000.0
2005-10-28 20:05:00,2.27278,2.27451,2.27278,2.2744,301699998.0
2005-10-28 20:10:00,2.27441,2.2749,2.27374,2.27429,500500000.0
2005-10-28 20:15:00,2.27437,2.27466,2.27337,2.27345,597300000.0
2005-10-28 20:20:00,2.27395,2.27408,2.27284,2.274,607200000.0
2005-10-28 20:25:00,2.27388,2.27412,2.27285,2.27334,821000000.0
2005-10-28 20:30:00,2.27325,2.27329,2.27214,2.27289,1119100002.0
2005-10-28 20:35:00,2.27232,2.27325,2.27202,2.27287,561100000.0
2005-10-28 20:40:00,2.27276,2.27276,2.27162,2.27245,682300002.0
2005-10-28 20:45:00,2.27253,2.27262,2.27115,2.27187,498900001.0
2005-10-28 20:50:00,2.27182,2.27186,2.27066,2.27183,721200000.0
2005-10-28 20:55:00,2.27187,2.27222,2.27051,2.27179,1027899999.0
2005-10-28 21:00:00,2.27162,2.27168,2.27008,2.27088,753400001.0
2005-10-28 21:05:00,2.27083,2.27109,2.26972,2.27088,209700000.0
2005-10-28 21:10:00,2.27074,2.27074,2.26964,2.26992,557500000.0
2005-10-28 21:15:00,2.26993,2.2703,2.26888,2.26963,697800000.0
2005-10-28 21:20:00,2.27008,2.27018,2.26895,2.2696,758600000.0
2005-10-28 21:25:00,2.27001,2.27069,2.26933,2.27051,305500000.0
2005-10-28 21:30:00,2.27034,2.27074,2.2696,2.27054,505900000.0
2005-10-28 21:35:00,2.27058,2.27109,2.26954,2.27079,265000001.0
2005-10-28 21:40:00,2.27073,2.27111,2.26991,2.27093,423300001.0
2005-10-28 21:45:00,2.27036,2.27119,2.26985,2.27027,385000000.0
2005-10-28 21:50:00,2.27049,2.27079,2.26993,2.27078,251200000.0
2005-10-28 21:55:00,2.27071,2.27119,2.27005,2.27027,357400000.0
2005-10-28 22:00:00,2.27004,2.27226,2.2699,2.27143,369500001.0
2005-10-28 22:05:00,2.27135,2.27147,2.27046,2.27129,214500000.0
2005-10-28 22:10:00,2.27142,2.27203,2.27054,2.27133,185800000.0
2005-10-28 22:15:00,2.27174,2.27201,2.27082,2.27109,310000000.0
2005-10-28 22:20:00,2.27141,2.27151,2.27024,2.2712,238800000.0
2005-10-28 22:25:00,2.27141,2.27153,2.27037,2.2712,255500000.0
2005-10-28 22:30:00,2.27132,2.27166,2.27049,2.27058,326900000.0
2005-10-28 22:35:00,2.2705,2.27079,2.26971,2.26979,160600000.0
2005-10-28 22:40:00,2.26945,2.27061,2.26938,2.27031,355200000.0
2005-10-28 22:45:00,2.27055,2.27095,2.26969,2.27078,325800000.0
2005-10-28 22:50:00,2.27063,2.27082,2.26984,2.26984,232500001.0
2005-10-28 22:55:00,2.26978,2.27015,2.26929,2.2696,154200000.0
2005-10-31 00:00:00,2.27231,2.27243,2.27196,2.27223,253300001.0
2005-10-31 00:05:00,2.27216,2.27246,2.27134,2.27195,249200000.0
2005-10-31 00:10:00,2.27178,2.27235,2.27072,2.27072,250400000.0
2005-10-31 00:15:00,2.271,2.27166,2.27047,2.2709,221700000.0
2005-10-31 00:20:00,2.27078,2.27258,2.2698,2.26998,228500000.0
2005-10-31 00:25:00,2.27006,2.27141,2.26991,2.27124,208700000.0
2005-10-31 00:30:00,2.27154,2.27166,2.27059,2.27118,217700000.0
2005-10-31 00:35:00,2.27113,2.2721,2.27089,2.27143,238400000.0
2005-10-31 00:40:00,2.27169,2.272,2.27064,2.27091,212400000.0
2005-10-31 00:45:00,2.27088,2.2716,2.2706,2.27111,231800000.0
2005-10-31 00:50:00,2.27115,2.27125,2.27067,2.27113,214200000.0
2005-10-31 00:55:00,2.271,2.27166,2.2708,2.27143,167000000.0
2005-10-31 01:00:00,2.27142,2.27217,2.2708,2.27088,216600000.0
2005-10-31 01:05:00,2.27175,2.27283,2.27094,2.27254,257000000.0
2005-10-31 01:10:00,2.27275,2.27353,2.27252,2.27263,235800001.0
2005-10-31 01:15:00,2.27253,2.27359,2.2724,2.27336,261399999.0
2005-10-31 01:20:00,2.27314,2.27336,2.27222,2.2729,232400000.0
2005-10-31 01:25:00,2.27273,2.27302,2.27229,2.27262,264100000.0
2005-10-31 01:30:00,2.27282,2.27363,2.27238,2.27354,297000000.0
2005-10-31 01:35:00,2.27358,2.27358,2.27299,2.27312,186600000.0
2005-10-31 01:40:00,2.27275,2.27348,2.27223,2.2728,244900000.0
2005-10-31 01:45:00,2.27263,2.27294,2.27213,2.27248,224300001.0
2005-10-31 01:50:00,2.27236,2.27328,2.27223,2.27306,278800000.0
2005-10-31 01:55:00,2.27308,2.27331,2.27228,2.27249,271100000.0
2005-10-31 02:00:00,2.27183,2.27299,2.2716,2.27294,150600000.0
2005-10-31 02:05:00,2.27297,2.27335,2.27215,2.27215,180199999.0
2005-10-31 02:10:00,2.27275,2.27354,2.27239,2.27298,209099999.0
2005-10-31 02:15:00,2.27321,2.27329,2.27218,2.27291,165400000.0
2005-10-31 02:20:00,2.27338,2.27385,2.2722,2.2727,192000000.0
2005-10-31 02:25:00,2.27259,2.27303,2.27221,2.27283,226100000.0
2005-10-31 02:30:00,2.27236,2.27333,2.27226,2.27292,163800000.0
2005-10-31 02:35:00,2.27299,2.27312,2.27197,2.27245,151500000.0
2005-10-31 02:40:00,2.27251,2.27324,2.27222,2.2732,192200000.0
2005-10-31 02:45:00,2.2732,2.27443,2.27295,2.27432,195200000.0
2005-10-31 02:50:00,2.27424,2.27435,2.27329,2.27348,126900000.0
2005-10-31 02:55:00,2.27347,2.27375,2.2729,2.27341,154000000.0
2005-10-31 03:00:00,2.27337,2.27429,2.27296,2.27402,202300000.0
2005-10-31 03:05:00,2.2736,2.2736,2.27178,2.27242,147500000.0
2005-10-31 03:10:00,2.2722,2.27289,2.2718,2.27277,209600001.0
2005-10-31 03:15:00,2.27294,2.27312,2.2716,2.27295,200800000.0
2005-10-31 03:20:00,2.27287,2.27323,2.27189,2.27211,188800000.0
2005-10-31 03:25:00,2.2731,2.27343,2.27202,2.27319,149399999.0
2005-10-31 03:30:00,2.2731,2.27327,2.27217,2.27281,159100000.0
2005-10-31 03:35:00,2.27233,2.27332,2.2723,2.27293,177100001.0
2005-10-31 03:40:00,2.27276,2.27321,2.27225,2.27293,197600000.0
2005-10-31 03:45:00,2.27311,2.27339,2.27237,2.27269,146900000.0
2005-10-31 03:50:00,2.27266,2.27316,2.27172,2.27266,164800001.0
2005-10-31 03:55:00,2.27241,2.273,2.2716,2.273,156500000.0
2005-10-31 04:00:00,2.27313,2.27313,2.2718,2.27245,150900000.0
2005-10-31 04:05:00,2.27202,2.2729,2.27179,2.27235,176400000.0
2005-10-31 04:10:00,2.27197,2.2725,2.27121,2.27188,196000000.0
2005-10-31 04:15:00,2.27173,2.27234,2.27141,2.27198,167200000.0
2005-10-31 04:20:00,2.2718,2.27239,2.27127,2.27167,147800000.0
2005-10-31 04:25:00,2.27206,2.2721,2.27143,2.27156,216400000.0
2005-10-31 04:30:00,2.27158,2.27208,2.27089,2.27208,172300000.0
2005-10-31 04:35:00,2.27215,2.27242,2.27083,2.27172,165900000.0
2005-10-31 04:40:00,2.27165,2.27231,2.27092,2.27099,178200000.0
2005-10-31 04:45:00,2.27242,2.27242,2.2712,2.27204,140700000.0
2005-10-31 04:50:00,2.2721,2.27295,2.2718,2.2718,136200000.0
2005-10-31 04:55:00,2.27177,2.27292,2.27177,2.27215,214700000.0
2005-10-31 05:00:00,2.2718,2.27267,2.27139,2.27222,160500000.0
2005-10-31 05:05:00,2.27226,2.27286,2.27158,2.27283,135600000.0
2005-10-31 05:10:00,2.27267,2.27397,2.27201,2.27397,187799999.0
2005-10-31 05:15:00,2.27346,2.27391,2.27299,2.27375,207599999.0
2005-10-31 05:20:00,2.27364,2.27387,2.27256,2.27332,149100000.0
2005-10-31 05:25:00,2.27328,2.27392,2.27278,2.27363,148300000.0
2005-10-31 05:30:00,2.27369,2.2738,2.27297,2.27349,157400000.0
2005-10-31 05:35:00,2.27348,2.27424,2.27304,2.27389,187000000.0
2005-10-31 05:40:00,2.27375,2.27404,2.27295,2.27344,185100000.0
2005-10-31 05:45:00,2.27326,2.27388,2.27257,2.27305,211600001.0
2005-10-31 05:50:00,2.27332,2.27392,2.27299,2.27349,170500000.0
2005-10-31 05:55:00,2.2736,2.27403,2.27203,2.27381,172900000.0
2005-10-31 06:00:00,2.27342,2.27405,2.27288,2.27354,182900000.0
2005-10-31 06:05:00,2.27372,2.27433,2.27339,2.27356,188600000.0
2005-10-31 06:10:00,2.27374,2.27414,2.27313,2.27394,113400000.0
2005-10-31 06:15:00,2.27384,2.27407,2.27259,2.27372,176800000.0
2005-10-31 06:20:00,2.27396,2.27427,2.27305,2.27402,158700000.0
2005-10-31 06:25:00,2.27368,2.27456,2.27318,2.27362,160800000.0
2005-10-31 06:30:00,2.27392,2.27447,2.27313,2.27423,202900000.0
2005-10-31 06:35:00,2.2743,2.2744,2.27332,2.27332,144500000.0
2005-10-31 06:40:00,2.27401,2.27405,2.27295,2.27389,157900000.0
2005-10-31 06:45:00,2.27351,2.27403,2.27285,2.27403,159200000.0
2005-10-31 06:50:00,2.27432,2.2745,2.27337,2.27421,101000000.0
2005-10-31 06:55:00,2.27378,2.27481,2.27327,2.2743,240600000.0
2005-10-31 07:00:00,2.27414,2.2746,2.27378,2.27425,156000000.0
2005-10-31 07:05:00,2.2744,2.27451,2.27347,2.27413,206399999.0
2005-10-31 07:10:00,2.27407,2.27464,2.27365,2.27367,154900000.0
2005-10-31 07:15:00,2.27363,2.27443,2.27344,2.27443,227300001.0
2005-10-31 07:20:00,2.27414,2.27505,2.27331,2.275,156700000.0
2005-10-31 07:25:00,2.27504,2.27521,2.27372,2.27478,142400000.0
2005-10-31 07:30:00,2.27493,2.27532,2.27429,2.27486,163300000.0
2005-10-31 07:35:00,2.27492,2.27492,2.27393,2.27426,174100000.0
2005-10-31 07:40:00,2.27487,2.27539,2.27441,2.27495,175800000.0
2005-10-31 07:45:00,2.27505,2.27522,2.2738,2.27443,145700000.0
2005-10-31 07:50:00,2.2754,2.2757,2.27466,2.27558,202600000.0
2005-10-31 07:55:00,2.27559,2.27576,2.27423,2.27498,205200000.0
2005-10-31 08:00:00,2.27535,2.27535,2.27376,2.27468,179999999.0
2005-10-31 08:05:00,2.27458,2.27467,2.27369,2.27428,145100000.0
2005-10-31 08:10:00,2.27412,2.27434,2.27226,2.27312,173500000.0
2005-10-31 08:15:00,2.27344,2.27402,2.27306,2.27315,178600000.0
2005-10-31 08:20:00,2.27377,2.27393,2.27302,2.27345,194000000.0
2005-10-31 08:25:00,2.27378,2.27378,2.27263,2.2736,180500000.0
2005-10-31 08:30:00,2.27316,2.2736,2.27248,2.27305,230600000.0
2005-10-31 08:35:00,2.2731,2.27361,2.27261,2.27353,184700000.0
2005-10-31 08:40:00,2.27342,2.27362,2.27216,2.27314,166400000.0
2005-10-31 08:45:00,2.27333,2.27388,2.2725,2.27293,179700000.0
2005-10-31 08:50:00,2.27293,2.27371,2.27274,2.27366,141900000.0
2005-10-31 08:55:00,2.27382,2.27423,2.27344,2.27402,194200000.0
2005-10-31 09:00:00,2.27394,2.27471,2.27343,2.2745,106000000.0
2005-10-31 09:05:00,2.27453,2.275,2.27391,2.27469,177499999.0
2005-10-31 09:10:00,2.27472,2.275,2.27364,2.27479,145999999.0
2005-10-31 09:15:00,2.27483,2.27592,2.27483,2.27569,185700000.0
2005-10-31 09:20:00,2.27573,2.27686,2.27532,2.27686,135000000.0
2005-10-31 09:25:00,2.27648,2.27761,2.27604,2.27761,139000000.0
2005-10-31 09:30:00,2.27764,2.27833,2.27745,2.27757,125500000.0
2005-10-31 09:35:00,2.27752,2.2778,2.27734,2.27753,215100000.0
2005-10-31 09:40:00,2.27752,2.27752,2.27659,2.27681,199300000.0
2005-10-31 09:45:00,2.27666,2.27719,2.27611,2.27698,207500001.0
2005-10-31 09:50:00,2.27724,2.2773,2.27628,2.27679,159600000.0
2005-10-31 09:55:00,2.27625,2.27707,2.27625,2.27685,185400001.0
2005-10-31 10:00:00,2.277,2.27803,2.277,2.278,130400000.0
2005-10-31 10:05:00,2.27818,2.27881,2.27813,2.27818,153900000.0
2005-10-31 10:10:00,2.27811,2.27835,2.27792,2.27819,144499999.0
2005-10-31 10:15:00,2.27828,2.27862,2.27798,2.27828,157100000.0
2005-10-31 10:20:00,2.2782,2.2782,2.27687,2.27687,186300000.0
2005-10-31 10:25:00,2.27639,2.27672,2.27498,2.27553,194100000.0
2005-10-31 10:30:00,2.27517,2.27694,2.27504,2.27665,177300000.0
2005-10-31 10:35:00,2.27669,2.27727,2.27649,2.27678,174100000.0
2005-10-31 10:40:00,2.27673,2.27735,2.27634,2.27728,169200000.0
2005-10-31 10:45:00,2.27737,2.27774,2.27657,2.27774,162200000.0
2005-10-31 10:50:00,2.27749,2.27791,2.2771,2.2776,142400000.0
2005-10-31 10:55:00,2.27755,2.2776,2.27653,2.27728,175800000.0
2005-10-31 11:00:00,2.2772,2.27768,2.27697,2.27697,184700000.0
2005-10-31 11:05:00,2.27711,2.2777,2.27705,2.27732,233299998.0
2005-10-31 11:10:00,2.27734,2.27753,2.27697,2.27728,136400000.0
2005-10-31 11:15:00,2.27741,2.27769,2.27727,2.27768,142000000.0
2005-10-31 11:20:00,2.27775,2.27817,2.27741,2.27763,186400000.0
2005-10-31 11:25:00,2.27763,2.27764,2.27673,2.27747,156000000.0
2005-10-31 11:30:00,2.27756,2.27809,2.27706,2.27809,223800000.0
2005-10-31 11:35:00,2.27812,2.27894,2.27748,2.27853,195400000.0
2005-10-31 11:40:00,2.27848,2.28026,2.27848,2.28026,184700000.0
2005-10-31 11:45:00,2.2801,2.28034,2.27939,2.27974,142000000.0
2005-10-31 11:50:00,2.27975,2.28011,2.27898,2.27899,159300000.0
2005-10-31 11:55:00,2.27903,2.27943,2.27901,2.27908,186400000.0
2005-10-31 12:00:00,2.27926,2.27966,2.27917,2.2794,176500000.0
2005-10-31 12:05:00,2.27955,2.27965,2.27875,2.2793,231100000.0
2005-10-31 12:10:00,2.27945,2.28013,2.2788,2.2798,205800001.0
2005-10-31 12:15:00,2.27978,2.27993,2.27918,2.27947,175800000.0
2005-10-31 12:20:00,2.27945,2.27983,2.27919,2.27953,166500000.0
2005-10-31 12:25:00,2.27971,2.27978,2.27872,2.27892,163400000.0
2005-10-31 12:30:00,2.27869,2.27903,2.27804,2.27819,147500000.0
2005-10-31 12:35:00,2.27839,2.27874,2.27814,2.2786,209800000.0
2005-10-31 12:40:00,2.27857,2.27948,2.27853,2.27922,217399999.0
2005-10-31 12:45:00,2.27924,2.27949,2.27888,2.27911,183800000.0
2005-10-31 12:50:00,2.27848,2.28023,2.27792,2.28023,159500000.0
2005-10-31 12:55:00,2.2803,2.28088,2.28016,2.28078,201900000.0
2005-10-31 13:00:00,2.28048,2.28127,2.28012,2.28083,240100000.0
2005-10-31 13:05:00,2.28103,2.28105,2.28016,2.28088,221200000.0
2005-10-31 13:10:00,2.28086,2.28102,2.28016,2.28061,201700000.0
2005-10-31 13:15:00,2.28062,2.28121,2.2803,2.28103,181600000.0
2005-10-31 13:20:00,2.28106,2.28123,2.28079,2.28108,208200000.0
2005-10-31 13:25:00,2.28082,2.28176,2.28065,2.28118,153100000.0
2005-10-31 13:30:00,2.28105,2.28162,2.28059,2.28155,232200000.0
2005-10-31 13:35:00,2.28163,2.28197,2.28131,2.28142,229000000.0
2005-10-31 13:40:00,2.28166,2.28249,2.28106,2.28213,202900000.0
2005-10-31 13:45:00,2.28242,2.2828,2.28147,2.282,190900000.0
2005-10-31 13:50:00,2.28207,2.28263,2.28153,2.28231,183300000.0
2005-10-31 13:55:00,2.28135,2.28252,2.28117,2.28249,131700000.0
2005-10-31 14:00:00,2.28239,2.28239,2.28127,2.28174,159300000.0
2005-10-31 14:05:00,2.28178,2.28255,2.28156,2.28188,191000000.0
2005-10-31 14:10:00,2.28192,2.28234,2.28134,2.28233,247500001.0
2005-10-31 14:15:00,2.28224,2.28269,2.28161,2.28246,190299998.0
2005-10-31 14:20:00,2.2821,2.28351,2.28204,2.2834,156400000.0
2005-10-31 14:25:00,2.2834,2.28374,2.28254,2.28254,169800000.0
2005-10-31 14:30:00,2.283,2.28387,2.283,2.28347,173700000.0
2005-10-31 14:35:00,2.28342,2.28379,2.28258,2.28258,169700000.0
2005-10-31 14:40:00,2.28257,2.28292,2.28219,2.28273,202600000.0
2005-10-31 14:45:00,2.28293,2.28392,2.28293,2.2835,179100000.0
2005-10-31 14:50:00,2.28341,2.28419,2.28339,2.28403,194600000.0
2005-10-31 14:55:00,2.28394,2.28423,2.28324,2.28338,179800000.0
2005-10-31 15:00:00,2.28343,2.28415,2.28343,2.28372,220199999.0
2005-10-31 15:05:00,2.28364,2.28419,2.28351,2.28396,165200000.0
2005-10-31 15:10:00,2.28386,2.28428,2.28337,2.28409,184800000.0
2005-10-31 15:15:00,2.28403,2.28477,2.2839,2.2847,209700001.0
2005-10-31 15:20:00,2.28478,2.28489,2.28381,2.28416,178100000.0
2005-10-31 15:25:00,2.28388,2.28411,2.28321,2.28362,189300000.0
2005-10-31 15:30:00,2.28366,2.28439,2.28353,2.2839,174500000.0
2005-10-31 15:35:00,2.28396,2.28426,2.28273,2.28328,216900000.0
2005-10-31 15:40:00,2.28363,2.28422,2.28356,2.28377,157000000.0
2005-10-31 15:45:00,2.28381,2.28394,2.28307,2.2835,245300000.0
2005-10-31 15:50:00,2.28369,2.28429,2.28369,2.28392,157799999.0
2005-10-31 15:55:00,2.28399,2.28488,2.28375,2.28482,126500000.0
2005-10-31 16:00:00,2.28499,2.28499,2.28369,2.28379,182200000.0
2005-10-31 16:05:00,2.28379,2.28397,2.28282,2.28314,186800001.0
2005-10-31 16:10:00,2.28303,2.28375,2.28288,2.28344,206500000.0
2005-10-31 16:15:00,2.28363,2.28382,2.28309,2.28348,150900000.0
2005-10-31 16:20:00,2.28351,2.28381,2.28316,2.28321,160000000.0
2005-10-31 16:25:00,2.28364,2.28364,2.28254,2.28303,199300000.0
2005-10-31 16:30:00,2.28299,2.28319,2.28255,2.28297,195700000.0
2005-10-31 16:35:00,2.28321,2.28449,2.28318,2.2841,168300000.0
2005-10-31 16:40:00,2.28432,2.28432,2.28354,2.28359,204700000.0
2005-10-31 16:45:00,2.28368,2.28397,2.2833,2.28367,147000000.0
2005-10-31 16:50:00,2.28379,2.28456,2.28309,2.28431,183900000.0
2005-10-31 16:55:00,2.2841,2.28434,2.28369,2.28398,155000000.0
2005-10-31 17:00:00,2.28389,2.28583,2.28357,2.28562,190400000.0
2005-10-31 17:05:00,2.28544,2.28553,2.28382,2.28424,168300001.0
2005-10-31 17:10:00,2.2842,2.28486,2.28409,2.28424,204799999.0
2005-10-31 17:15:00,2.28436,2.28463,2.28303,2.28327,204400000.0
2005-10-31 17:20:00,2.28346,2.28405,2.28326,2.28396,158800000.0
2005-10-31 17:25:00,2.28395,2.28438,2.28367,2.28416,163600000.0
2005-10-31 17:30:00,2.284,2.2843,2.28357,2.28358,133400000.0
2005-10-31 17:35:00,2.28369,2.28405,2.283,2.283,160100000.0
2005-10-31 17:40:00,2.28308,2.28493,2.28306,2.28482,217199999.0
2005-10-31 17:45:00,2.28477,2.28557,2.2846,2.28539,171500000.0
2005-10-31 17:50:00,2.28537,2.28575,2.28489,2.28569,225400001.0
2005-10-31 17:55:00,2.28556,2.28594,2.28415,2.28454,168400001.0
2005-10-31 18:00:00,2.28411,2.28541,2.28396,2.2847,1454899998.0
2005-10-31 18:05:00,2.28473,2.28505,2.2833,2.28359,1655300001.0
2005-10-31 18:10:00,2.28353,2.28396,2.28213,2.28213,1182300001.0
2005-10-31 18:15:00,2.28205,2.28271,2.28124,2.28151,1423700001.0
2005-10-31 18:20:00,2.28148,2.28184,2.28079,2.2814,1416700000.0
2005-10-31 18:25:00,2.28127,2.28156,2.28068,2.28083,1369200001.0
2005-10-31 18:30:00,2.28087,2.28217,2.28085,2.2819,1279100001.0
2005-10-31 18:35:00,2.28201,2.28227,2.28104,2.28148,567599999.0
2005-10-31 18:40:00,2.28133,2.28151,2.2804,2.28133,665400000.0
2005-10-31 18:45:00,2.28139,2.28176,2.2807,2.28131,272700000.0
2005-10-31 18:50:00,2.28121,2.28137,2.28042,2.28042,643900000.0
2005-10-31 18:55:00,2.28036,2.28172,2.28022,2.2815,710499999.0
2005-10-31 19:00:00,2.28144,2.28155,2.28076,2.2809,477899999.0
2005-10-31 19:05:00,2.2809,2.28123,2.27996,2.28061,787200000.0
2005-10-31 19:10:00,2.28031,2.28125,2.2797,2.28092,412300000.0
2005-10-31 19:15:00,2.28083,2.28114,2.27984,2.27984,417099999.0
2005-10-31 19:20:00,2.28107,2.28154,2.28005,2.28078,513700000.0
2005-10-31 19:25:00,2.28066,2.28109,2.27983,2.28094,539600001.0
2005-10-31 19:30:00,2.28085,2.28154,2.28019,2.28072,535200000.0
2005-10-31 19:35:00,2.28063,2.28132,2.28051,2.2813,374400002.0
2005-10-31 19:40:00,2.28134,2.28184,2.28027,2.28184,384400000.0
2005-10-31 19:45:00,2.28189,2.28189,2.28075,2.28163,331800000.0
2005-10-31 19:50:00,2.28162,2.28183,2.28058,2.28118,315000001.0
2005-10-31 19:55:00,2.28139,2.28237,2.28077,2.28215,443700000.0
2005-10-31 20:00:00,2.28217,2.2824,2.28079,2.28217,270900000.0
2005-10-31 20:05:00,2.28204,2.28379,2.28178,2.28354,210500000.0
2005-10-31 20:10:00,2.28369,2.28382,2.28275,2.28366,482600000.0
2005-10-31 20:15:00,2.28344,2.28382,2.2823,2.28284,597399999.0
2005-10-31 20:20:00,2.28288,2.28288,2.28179,2.28202,615100000.0
2005-10-31 20:25:00,2.28192,2.2829,2.28134,2.28237,851899998.0
2005-10-31 20:30:00,2.28252,2.28299,2.28182,2.28239,1064300001.0
2005-10-31 20:35:00,2.28234,2.28286,2.28179,2.28208,481000000.0
2005-10-31 20:40:00,2.28207,2.28219,2.28092,2.28219,679799998.0
2005-10-31 20:45:00,2.28222,2.28234,2.28109,2.28157,598500000.0
2005-10-31 20:50:00,2.28178,2.28251,2.2813,2.2819,759300000.0
2005-10-31 20:55:00,2.28256,2.28271,2.28167,2.28244,1013500000.0
2005-10-31 21:00:00,2.28207,2.28233,2.28094,2.28218,764800000.0
2005-10-31 21:05:00,2.2821,2.2821,2.28073,2.28145,256800001.0
2005-10-31 21:10:00,2.28149,2.28164,2.28058,2.28097,520000000.0
2005-10-31 21:15:00,2.28054,2.28157,2.28012,2.28135,589600000.0
2005-10-31 21:20:00,2.28132,2.28143,2.28045,2.28095,798500003.0
2005-10-31 21:25:00,2.28132,2.282,2.28043,2.28184,288000000.0
2005-10-31 21:30:00,2.28177,2.28193,2.28083,2.28161,405300000.0
2005-10-31 21:35:00,2.28177,2.28263,2.28109,2.28183,256300000.0
2005-10-31 21:40:00,2.28222,2.2826,2.28142,2.28217,364600000.0
2005-10-31 21:45:00,2.28207,2.28224,2.28095,2.2821,471000000.0
2005-10-31 21:50:00,2.28197,2.2826,2.28122,2.28224,317599999.0
2005-10-31 21:55:00,2.28199,2.28245,2.28038,2.2806,417199999.0
2005-10-31 22:00:00,2.28045,2.28139,2.28018,2.28124,358700000.0
2005-10-31 22:05:00,2.28117,2.28117,2.27983,2.28056,185700000.0
2005-10-31 22:10:00,2.28089,2.28144,2.27962,2.27983,194300000.0
2005-10-31 22:15:00,2.27973,2.28059,2.27955,2.28021,360399999.0
2005-10-31 22:20:00,2.28038,2.28069,2.28006,2.28029,281600000.0
2005-10-31 22:25:00,2.28049,2.28093,2.27987,2.28093,293800000.0
2005-10-31 22:30:00,2.28069,2.28095,2.27984,2.28071,324800000.0
2005-10-31 22:35:00,2.28047,2.28082,2.28009,2.28066,194799999.0
2005-10-31 22:40:00,2.28085,2.28131,2.28013,2.28093,325400000.0
2005-10-31 22:45:00,2.2812,2.28126,2.28017,2.28114,324200000.0
2005-10-31 22:50:00,2.28122,2.2813,2.28036,2.28097,214500000.0
2005-10-31 22:55:00,2.28135,2.28172,2.28063,2.2813,231799999.0
2005-10-31 23:00:00,2.2816,2.28204,2.28111,2.28188,164900000.0
2005-10-31 23:05:00,2.28122,2.28194,2.28075,2.28194,176900000.0
2005-10-31 23:10:00,2.28151,2.28151,2.28035,2.28121,121100000.0
2005-10-31 23:15:00,2.28142,2.28151,2.28016,2.28114,168200000.0
2005-10-31 23:20:00,2.28036,2.28121,2.27989,2.27989,155800000.0
2005-10-31 23:25:00,2.28081,2.2809,2.27945,2.2805,164200000.0
2005-10-31 23:30:00,2.27928,2.28061,2.27918,2.28001,156300000.0
2005-10-31 23:35:00,2.2805,2.28091,2.27989,2.28017,190500000.0
2005-10-31 23:40:00,2.28033,2.28039,2.27883,2.27978,128900000.0
2005-10-31 23:45:00,2.27959,2.28021,2.27904,2.28013,178200000.0
2005-10-31 23:50:00,2.28014,2.28056,2.27911,2.28024,204000000.0
2005-10-31 23:55:00,2.27998,2.28034,2.27942,2.28008,210300001.0
2005-11-01 00:00:00,2.28019,2.28072,2.27922,2.27995,185900000.0
2005-11-01 00:05:00,2.27999,2.281,2.27928,2.27991,196500000.0
2005-11-01 00:10:00,2.27943,2.28034,2.27931,2.27956,193400000.0
2005-11-01 00:15:00,2.2791,2.27981,2.27878,2.2794,247399999.0
2005-11-01 00:20:00,2.2797,2.28005,2.27892,2.27995,207900000.0
2005-11-01 00:25:00,2.27963,2.28072,2.27942,2.2799,234200000.0
2005-11-01 00:30:00,2.28047,2.28144,2.27991,2.28055,167900000.0
2005-11-01 00:35:00,2.28047,2.28107,2.27989,2.28097,199200000.0
2005-11-01 00:40:00,2.28085,2.28102,2.28003,2.28015,171300000.0
2005-11-01 00:45:00,2.28047,2.28085,2.27981,2.27981,142800000.0
2005-11-01 00:50:00,2.28045,2.28054,2.27735,2.27997,168400000.0
2005-11-01 00:55:00,2.27997,2.28029,2.27889,2.27986,161400000.0
2005-11-01 01:00:00,2.28003,2.28051,2.27969,2.28001,160900000.0
2005-11-01 01:05:00,2.28016,2.2804,2.27976,2.27978,137700000.0
2005-11-01 01:10:00,2.28014,2.28051,2.27987,2.28015,180900000.0
2005-11-01 01:15:00,2.28018,2.28072,2.27978,2.28065,184800000.0
2005-11-01 01:20:00,2.28087,2.28166,2.28045,2.28142,184500000.0
2005-11-01 01:25:00,2.28174,2.28176,2.28027,2.28117,207100000.0
2005-11-01 01:30:00,2.28091,2.28193,2.28059,2.28118,177400000.0
2005-11-01 01:35:00,2.2811,2.28177,2.28082,2.28159,195600000.0
2005-11-01 01:40:00,2.2812,2.28128,2.28043,2.28094,160500000.0
2005-11-01 01:45:00,2.28098,2.28127,2.28043,2.28127,173100000.0
2005-11-01 01:50:00,2.28104,2.28111,2.28028,2.28072,162800000.0
2005-11-01 01:55:00,2.28063,2.28087,2.28012,2.28028,168000000.0
2005-11-01 02:00:00,2.28055,2.28151,2.28047,2.28131,215600000.0
2005-11-01 02:05:00,2.28131,2.28178,2.28116,2.28135,193800001.0
2005-11-01 02:10:00,2.28136,2.28158,2.28032,2.2806,161800000.0
2005-11-01 02:15:00,2.28077,2.28126,2.2803,2.28101,179500000.0
2005-11-01 02:20:00,2.28121,2.28204,2.28092,2.28203,181800001.0
2005-11-01 02:25:00,2.28203,2.28203,2.28089,2.28089,151200000.0
2005-11-01 02:30:00,2.28103,2.28136,2.28059,2.28122,197000000.0
2005-11-01 02:35:00,2.28074,2.28131,2.28048,2.28088,185000000.0
2005-11-01 02:40:00,2.28081,2.28149,2.28072,2.2811,211600000.0
2005-11-01 02:45:00,2.28137,2.28142,2.28053,2.28112,164300000.0
2005-11-01 02:50:00,2.28122,2.28186,2.28073,2.28161,172400000.0
2005-11-01 02:55:00,2.28161,2.28197,2.28094,2.28183,160100000.0
2005-11-01 03:00:00,2.28161,2.28207,2.28073,2.28124,153300000.0
2005-11-01 03:05:00,2.28183,2.28214,2.28041,2.28186,136100000.0
2005-11-01 03:10:00,2.2809,2.28204,2.28077,2.28194,160300000.0
2005-11-01 03:15:00,2.28182,2.28206,2.28105,2.2818,131700000.0
2005-11-01 03:20:00,2.282,2.28214,2.28083,2.28166,190500000.0
2005-11-01 03:25:00,2.28164,2.28195,2.28127,2.2819,146500000.0
2005-11-01 03:30:00,2.28168,2.28236,2.28139,2.28206,153100000.0
2005-11-01 03:35:00,2.28205,2.28226,2.28165,2.28214,144700000.0
2005-11-01 03:40:00,2.282,2.28221,2.28124,2.28158,165700000.0
2005-11-01 03:45:00,2.28175,2.28197,2.28055,2.28105,151300000.0
2005-11-01 03:50:00,2.28114,2.2818,2.28094,2.28139,144700000.0
2005-11-01 03:55:00,2.28135,2.28165,2.28113,2.28141,144700000.0
2005-11-01 04:00:00,2.28134,2.28176,2.28077,2.28093,89600000.0
2005-11-01 04:05:00,2.28051,2.28137,2.27974,2.28119,175400000.0
2005-11-01 04:10:00,2.28111,2.28128,2.28044,2.28113,157599999.0
2005-11-01 04:15:00,2.28069,2.28119,2.28035,2.28115,152100000.0
2005-11-01 04:20:00,2.281,2.2816,2.28052,2.28131,153400000.0
2005-11-01 04:25:00,2.28155,2.282,2.28089,2.28168,180300000.0
2005-11-01 04:30:00,2.28093,2.28227,2.2808,2.28174,219800000.0
2005-11-01 04:35:00,2.28154,2.28238,2.28137,2.2821,193800000.0
2005-11-01 04:40:00,2.28221,2.28268,2.28189,2.28197,125000000.0
2005-11-01 04:45:00,2.28196,2.28222,2.28122,2.28222,162700000.0
2005-11-01 04:50:00,2.28185,2.28229,2.28152,2.28152,130700000.0
2005-11-01 04:55:00,2.28202,2.2823,2.28132,2.282,217800000.0
2005-11-01 05:00:00,2.28217,2.28285,2.28154,2.28227,192300000.0
2005-11-01 05:05:00,2.28201,2.28236,2.28124,2.28187,194800000.0
2005-11-01 05:10:00,2.28184,2.28205,2.28093,2.28183,140700000.0
2005-11-01 05:15:00,2.28125,2.28205,2.2809,2.2819,223600000.0
2005-11-01 05:20:00,2.28165,2.28186,2.28068,2.28143,187000000.0
2005-11-01 05:25:00,2.2812,2.2817,2.28035,2.28096,190900000.0
2005-11-01 05:30:00,2.2816,2.28181,2.28076,2.28114,179300000.0
2005-11-01 05:35:00,2.28175,2.28197,2.28094,2.28112,170100000.0
2005-11-01 05:40:00,2.28118,2.28192,2.28103,2.28126,169000000.0
2005-11-01 05:45:00,2.28175,2.28177,2.27986,2.28046,192200000.0
2005-11-01 05:50:00,2.2812,2.28157,2.28055,2.28061,140500000.0
2005-11-01 05:55:00,2.28073,2.28137,2.28029,2.28097,165900000.0
2005-11-01 06:00:00,2.28064,2.28113,2.28026,2.28064,146499999.0
2005-11-01 06:05:00,2.28074,2.28097,2.27991,2.2807,179500000.0
2005-11-01 06:10:00,2.28059,2.28093,2.28005,2.28033,208000000.0
2005-11-01 06:15:00,2.28053,2.28109,2.28015,2.28057,210000000.0
2005-11-01 06:20:00,2.28053,2.28124,2.27994,2.28064,205700000.0
2005-11-01 06:25:00,2.28053,2.28126,2.28027,2.28072,166400000.0
2005-11-01 06:30:00,2.2811,2.28126,2.28023,2.28023,174500000.0
2005-11-01 06:35:00,2.28068,2.28138,2.28008,2.28117,179800000.0
2005-11-01 06:40:00,2.28073,2.28182,2.28069,2.28098,203200000.0
2005-11-01 06:45:00,2.28149,2.28175,2.2809,2.28092,147600000.0
2005-11-01 06:50:00,2.28078,2.28208,2.28066,2.28109,185300000.0
2005-11-01 06:55:00,2.28175,2.28208,2.28034,2.28115,156900000.0
2005-11-01 07:00:00,2.28194,2.28217,2.28101,2.28144,159000000.0
2005-11-01 07:05:00,2.2814,2.28194,2.28045,2.28091,170500000.0
2005-11-01 07:10:00,2.2813,2.28155,2.28054,2.28099,157300000.0
2005-11-01 07:15:00,2.28142,2.28142,2.28006,2.28098,184400000.0
2005-11-01 07:20:00,2.28134,2.28185,2.28056,2.28143,166100000.0
2005-11-01 07:25:00,2.28122,2.28157,2.28017,2.28121,164999999.0
2005-11-01 07:30:00,2.28023,2.28174,2.27995,2.28107,168900000.0
2005-11-01 07:35:00,2.28126,2.28147,2.27983,2.2811,153900000.0
2005-11-01 07:40:00,2.28135,2.28146,2.28036,2.28136,203800001.0
2005-11-01 07:45:00,2.28123,2.28172,2.2804,2.28116,192300000.0
2005-11-01 07:50:00,2.28093,2.28164,2.28027,2.28064,132799999.0
2005-11-01 07:55:00,2.28147,2.28147,2.28045,2.28119,190300000.0
2005-11-01 08:00:00,2.28106,2.28142,2.28042,2.28055,176200000.0
2005-11-01 08:05:00,2.28105,2.28146,2.28056,2.28087,198600000.0
2005-11-01 08:10:00,2.28088,2.28115,2.28039,2.28068,202000000.0
2005-11-01 08:15:00,2.28065,2.28142,2.28021,2.28142,203100000.0
2005-11-01 08:20:00,2.28114,2.28153,2.28064,2.28131,170600001.0
2005-11-01 08:25:00,2.28105,2.28165,2.2807,2.28125,185800000.0
2005-11-01 08:30:00,2.28103,2.28173,2.28063,2.28127,191600000.0
2005-11-01 08:35:00,2.28127,2.2813,2.28008,2.28037,185999999.0
2005-11-01 08:40:00,2.28017,2.28017,2.27903,2.27985,186300000.0
2005-11-01 08:45:00,2.27987,2.28021,2.27957,2.28,225900000.0
2005-11-01 08:50:00,2.27994,2.28163,2.27994,2.28144,156300000.0
2005-11-01 08:55:00,2.28116,2.28142,2.2807,2.28128,134500000.0
2005-11-01 09:00:00,2.28165,2.28269,2.28145,2.28155,113700000.0
2005-11-01 09:05:00,2.28155,2.28244,2.2811,2.28184,137300000.0
2005-11-01 09:10:00,2.28272,2.28313,2.28228,2.28271,140900000.0
2005-11-01 09:15:00,2.28267,2.28286,2.28166,2.28186,167899999.0
2005-11-01 09:20:00,2.2818,2.28225,2.28143,2.28218,191000000.0
2005-11-01 09:25:00,2.28192,2.28203,2.28137,2.28159,170500000.0
2005-11-01 09:30:00,2.28163,2.2823,2.28095,2.28218,194600000.0
2005-11-01 09:35:00,2.28212,2.28257,2.28145,2.28248,203900000.0
2005-11-01 09:40:00,2.28233,2.28343,2.28207,2.2833,185100000.0
2005-11-01 09:45:00,2.28315,2.28337,2.28252,2.28269,158500000.0
2005-11-01 09:50:00,2.28278,2.28308,2.28216,2.28278,173000000.0
2005-11-01 09:55:00,2.28271,2.28333,2.28252,2.28325,146500001.0
2005-11-01 10:00:00,2.28328,2.28454,2.28328,2.28408,214100000.0
2005-11-01 10:05:00,2.28422,2.28508,2.28371,2.28437,137700000.0
2005-11-01 10:10:00,2.28438,2.2849,2.28432,2.28457,176100000.0
2005-11-01 10:15:00,2.2846,2.285,2.28321,2.28321,166300000.0
2005-11-01 10:20:00,2.28329,2.28422,2.28307,2.28373,116600000.0
2005-11-01 10:25:00,2.28362,2.28417,2.28352,2.28386,177300001.0
2005-11-01 10:30:00,2.2838,2.28474,2.28366,2.28474,186600000.0
2005-11-01 10:35:00,2.28496,2.28496,2.28249,2.28262,145800000.0
2005-11-01 10:40:00,2.28262,2.28277,2.28172,2.28238,178800000.0
2005-11-01 10:45:00,2.28239,2.28274,2.28207,2.28259,180200000.0
2005-11-01 10:50:00,2.28252,2.28272,2.28185,2.28252,134300000.0
2005-11-01 10:55:00,2.28257,2.28278,2.28178,2.28194,199700000.0
2005-11-01 11:00:00,2.28181,2.28187,2.28114,2.28158,162400000.0
2005-11-01 11:05:00,2.28143,2.28247,2.28127,2.2819,187400000.0
2005-11-01 11:10:00,2.28163,2.28194,2.2808,2.28115,181300000.0
2005-11-01 11:15:00,2.28118,2.28132,2.27954,2.27996,167100000.0
2005-11-01 11:20:00,2.28015,2.28032,2.27926,2.2797,190499999.0
2005-11-01 11:25:00,2.27995,2.28006,2.27967,2.27983,180800000.0
2005-11-01 11:30:00,2.27976,2.28014,2.27936,2.27945,199500000.0
2005-11-01 11:35:00,2.27944,2.27968,2.27872,2.27953,183200000.0
2005-11-01 11:40:00,2.27951,2.28058,2.27938,2.28054,170500000.0
2005-11-01 11:45:00,2.28056,2.28067,2.27963,2.27991,162100000.0
2005-11-01 11:50:00,2.2798,2.28005,2.27914,2.27968,213500000.0
2005-11-01 11:55:00,2.27972,2.27997,2.2782,2.2782,170000000.0
2005-11-01 12:00:00,2.27786,2.27894,2.27771,2.27894,209600000.0
2005-11-01 12:05:00,2.27913,2.27915,2.27828,2.27878,210600000.0
2005-11-01 12:10:00,2.27886,2.27886,2.27802,2.27811,131500000.0
2005-11-01 12:15:00,2.27794,2.27832,2.2774,2.2782,195200001.0
2005-11-01 12:20:00,2.27806,2.27806,2.27668,2.27769,201300001.0
2005-11-01 12:25:00,2.27794,2.27902,2.27726,2.27846,170400000.0
2005-11-01 12:30:00,2.2787,2.2794,2.27836,2.27865,182499999.0
2005-11-01 12:35:00,2.27858,2.27893,2.27786,2.27825,209700000.0
2005-11-01 12:40:00,2.27806,2.27922,2.27783,2.27883,189600000.0
2005-11-01 12:45:00,2.27869,2.27884,2.2781,2.27842,178800000.0
2005-11-01 12:50:00,2.27852,2.27896,2.27809,2.27893,129100000.0
2005-11-01 12:55:00,2.27881,2.2791,2.27793,2.2791,233699999.0
2005-11-01 13:00:00,2.2792,2.27933,2.27834,2.27841,165300000.0
2005-11-01 13:05:00,2.27848,2.27855,2.27801,2.27855,214900000.0
2005-11-01 13:10:00,2.27846,2.27846,2.27773,2.27808,168200000.0
2005-11-01 13:15:00,2.27796,2.27904,2.27796,2.279,159100001.0
2005-11-01 13:20:00,2.27878,2.27937,2.27776,2.27776,150200000.0
2005-11-01 13:25:00,2.27773,2.27862,2.27766,2.27836,206100000.0
2005-11-01 13:30:00,2.27846,2.27873,2.27763,2.27807,193000000.0
2005-11-01 13:35:00,2.27816,2.27846,2.27786,2.27807,249800000.0
2005-11-01 13:40:00,2.27806,2.27824,2.2768,2.27687,168499998.0
2005-11-01 13:45:00,2.2771,2.27799,2.27685,2.27753,195900001.0
2005-11-01 13:50:00,2.27709,2.278,2.27659,2.27758,213900001.0
2005-11-01 13:55:00,2.27742,2.27756,2.27695,2.27695,128700000.0
2005-11-01 14:00:00,2.27693,2.2774,2.27583,2.27648,229500000.0
2005-11-01 14:05:00,2.27614,2.27694,2.27571,2.27673,151900000.0
2005-11-01 14:10:00,2.27686,2.27788,2.27638,2.27774,161800000.0
2005-11-01 14:15:00,2.27741,2.27825,2.27698,2.27776,223200000.0
2005-11-01 14:20:00,2.27783,2.27864,2.2774,2.2779,156900000.0
2005-11-01 14:25:00,2.27758,2.27775,2.27678,2.27678,147000000.0
2005-11-01 14:30:00,2.2773,2.27777,2.2758,2.27605,144200000.0
2005-11-01 14:35:00,2.27606,2.27676,2.27604,2.27646,158700000.0
2005-11-01 14:40:00,2.27639,2.27703,2.27604,2.27655,198800000.0
2005-11-01 14:45:00,2.2767,2.27713,2.2764,2.27654,127600000.0
2005-11-01 14:50:00,2.2765,2.27721,2.27642,2.27682,217100000.0
2005-11-01 14:55:00,2.27688,2.27713,2.27614,2.27713,150100000.0
2005-11-01 15:00:00,2.27727,2.27735,2.27674,2.27733,137100000.0
2005-11-01 15:05:00,2.27735,2.27756,2.27702,2.2772,163800000.0
2005-11-01 15:10:00,2.27718,2.27798,2.27651,2.27791,151900000.0
2005-11-01 15:15:00,2.27787,2.2783,2.27702,2.27814,159400000.0
2005-11-01 15:20:00,2.27829,2.2786,2.2778,2.27849,149599999.0
2005-11-01 15:25:00,2.27821,2.27845,2.27778,2.27822,156200000.0
2005-11-01 15:30:00,2.27811,2.27817,2.27749,2.27786,173999999.0
2005-11-01 15:35:00,2.27797,2.27829,2.27737,2.27737,188400000.0
2005-11-01 15:40:00,2.27734,2.27789,2.27705,2.27762,129800000.0
2005-11-01 15:45:00,2.27765,2.27823,2.27737,2.27775,239700001.0
2005-11-01 15:50:00,2.27765,2.27806,2.27685,2.27685,178100000.0
2005-11-01 15:55:00,2.2767,2.27826,2.27668,2.27812,152600000.0
2005-11-01 16:00:00,2.27818,2.27819,2.27721,2.27729,209900000.0
2005-11-01 16:05:00,2.27724,2.27859,2.27723,2.27821,156300000.0
2005-11-01 16:10:00,2.27813,2.27854,2.27694,2.27731,185600000.0
2005-11-01 16:15:00,2.27745,2.27782,2.27713,2.2774,138900000.0
2005-11-01 16:20:00,2.27739,2.27739,2.27656,2.2766,162100000.0
2005-11-01 16:25:00,2.27684,2.27684,2.27576,2.27622,179800000.0
2005-11-01 16:30:00,2.27623,2.27651,2.27579,2.27611,164700000.0
2005-11-01 16:35:00,2.27611,2.27775,2.27611,2.2776,186999999.0
2005-11-01 16:40:00,2.27777,2.27777,2.27673,2.27752,206800000.0
2005-11-01 16:45:00,2.27754,2.27786,2.27721,2.27759,147600000.0
2005-11-01 16:50:00,2.2776,2.27762,2.2766,2.27717,225800000.0
2005-11-01 16:55:00,2.2772,2.27832,2.27717,2.27733,162200000.0
2005-11-01 17:00:00,2.27785,2.27799,2.27516,2.27571,225700000.0
2005-11-01 17:05:00,2.27587,2.27644,2.2749,2.27555,196100000.0
2005-11-01 17:10:00,2.27561,2.27563,2.27465,2.27559,164900000.0
2005-11-01 17:15:00,2.2757,2.27591,2.27515,2.27544,182600000.0
2005-11-01 17:20:00,2.27557,2.27589,2.2747,2.27488,176000000.0
2005-11-01 17:25:00,2.27495,2.27522,2.27465,2.27501,207300002.0
2005-11-01 17:30:00,2.27523,2.2754,2.27459,2.27476,166100000.0
2005-11-01 17:35:00,2.27462,2.27462,2.27387,2.27401,142000000.0
2005-11-01 17:40:00,2.27409,2.27464,2.274,2.2743,194600000.0
2005-11-01 17:45:00,2.27419,2.27425,2.27267,2.27295,173900000.0
2005-11-01 17:50:00,2.27286,2.27309,2.27226,2.27274,144000000.0
2005-11-01 17:55:00,2.27295,2.27339,2.27295,2.27295,135400001.0
2005-11-01 18:00:00,2.27313,2.27355,2.27296,2.27313,1409400001.0
2005-11-01 18:05:00,2.27317,2.27392,2.27293,2.27375,1789100000.0
2005-11-01 18:10:00,2.27372,2.27423,2.27343,2.2739,1213800001.0
2005-11-01 18:15:00,2.27403,2.27444,2.27291,2.27302,1315400000.0
2005-11-01 18:20:00,2.27305,2.274,2.27305,2.2739,1342199999.0
2005-11-01 18:25:00,2.27391,2.27418,2.27341,2.27368,1321500000.0
2005-11-01 18:30:00,2.27362,2.27437,2.27232,2.27232,1246999998.0
2005-11-01 18:35:00,2.27222,2.27312,2.2721,2.27287,569300000.0
2005-11-01 18:40:00,2.27307,2.27348,2.27278,2.27329,732400000.0
2005-11-01 18:45:00,2.27342,2.27386,2.27334,2.27362,266499999.0
2005-11-01 18:50:00,2.27308,2.2742,2.2725,2.27408,627200000.0
2005-11-01 18:55:00,2.27408,2.27479,2.27407,2.27416,677400000.0
2005-11-01 19:00:00,2.27397,2.27397,2.2732,2.27325,434200000.0
2005-11-01 19:05:00,2.27317,2.27418,2.27303,2.2734,759599999.0
2005-11-01 19:10:00,2.27349,2.27378,2.27265,2.27345,424900000.0
2005-11-01 19:15:00,2.27343,2.2737,2.27285,2.27355,400700000.0
2005-11-01 19:20:00,2.27358,2.27358,2.27189,2.27263,566699999.0
2005-11-01 19:25:00,2.27268,2.27268,2.27111,2.27205,604900000.0
2005-11-01 19:30:00,2.27215,2.27268,2.27133,2.2719,607400000.0
2005-11-01 19:35:00,2.27191,2.27248,2.27124,2.27216,311200000.0
2005-11-01 19:40:00,2.27231,2.2727,2.27117,2.27196,418700000.0
2005-11-01 19:45:00,2.27184,2.27213,2.27096,2.27159,318100000.0
2005-11-01 19:50:00,2.27189,2.27275,2.27122,2.27251,301700000.0
2005-11-01 19:55:00,2.27243,2.2727,2.2719,2.27262,457300000.0
2005-11-01 20:00:00,2.2726,2.27292,2.27178,2.27277,232500000.0
2005-11-01 20:05:00,2.27282,2.2733,2.27223,2.27311,279700000.0
2005-11-01 20:10:00,2.27329,2.27424,2.27227,2.27227,494300000.0
2005-11-01 20:15:00,2.27342,2.27423,2.27298,2.27423,586799999.0
2005-11-01 20:20:00,2.2742,2.2742,2.27323,2.27361,616500000.0
2005-11-01 20:25:00,2.27361,2.27412,2.27295,2.2734,868099999.0
2005-11-01 20:30:00,2.2732,2.27383,2.27235,2.27279,1146100001.0
2005-11-01 20:35:00,2.27297,2.27347,2.2718,2.27277,494500000.0
2005-11-01 20:40:00,2.27249,2.27298,2.27213,2.27283,708499999.0
2005-11-01 20:45:00,2.27265,2.27289,2.27183,2.27201,616000001.0
2005-11-01 20:50:00,2.27258,2.27276,2.2714,2.27237,676799999.0
2005-11-01 20:55:00,2.27275,2.2729,2.27156,2.27273,1039899999.0
2005-11-01 21:00:00,2.27284,2.27304,2.27133,2.2725,838499996.0
2005-11-01 21:05:00,2.27258,2.27299,2.27164,2.27299,209399999.0
2005-11-01 21:10:00,2.27309,2.2735,2.272,2.2726,453500000.0
2005-11-01 21:15:00,2.27237,2.27295,2.27114,2.27135,595800000.0
2005-11-01 21:20:00,2.27153,2.27308,2.2712,2.27308,750500000.0
2005-11-01 21:25:00,2.2732,2.27495,2.27309,2.27476,339600001.0
2005-11-01 21:30:00,2.27481,2.27513,2.27279,2.27359,497100000.0
2005-11-01 21:35:00,2.27386,2.27456,2.27379,2.27401,251800000.0
2005-11-01 21:40:00,2.27372,2.27517,2.27349,2.27416,379400000.0
2005-11-01 21:45:00,2.2741,2.27536,2.27402,2.27478,451300000.0
2005-11-01 21:50:00,2.27482,2.27511,2.27427,2.27448,308499999.0
2005-11-01 21:55:00,2.2747,2.2752,2.27436,2.27487,348800000.0
2005-11-01 22:00:00,2.27486,2.27486,2.27386,2.27423,340900001.0
2005-11-01 22:05:00,2.27421,2.27481,2.27409,2.27478,191300000.0
2005-11-01 22:10:00,2.27511,2.27534,2.2737,2.27402,198000000.0
2005-11-01 22:15:00,2.27467,2.2749,2.27385,2.27467,357899999.0
2005-11-01 22:20:00,2.27461,2.27506,2.27309,2.27424,289999999.0
2005-11-01 22:25:00,2.27512,2.27513,2.27403,2.2744,304500000.0
2005-11-01 22:30:00,2.27424,2.27445,2.27377,2.27409,367100001.0
2005-11-01 22:35:00,2.27401,2.27421,2.27334,2.27375,156000000.0
2005-11-01 22:40:00,2.27373,2.27412,2.27321,2.2734,367400000.0
2005-11-01 22:45:00,2.2734,2.27379,2.27269,2.27379,290800000.0
2005-11-01 22:50:00,2.27359,2.27385,2.27274,2.27311,243200000.0
2005-11-01 22:55:00,2.2729,2.27368,2.27254,2.27281,201700000.0
2005-11-01 23:00:00,2.27279,2.27345,2.2725,2.27284,193300000.0
2005-11-01 23:05:00,2.27302,2.27303,2.27196,2.27286,200900000.0
2005-11-01 23:10:00,2.27254,2.27348,2.27214,2.27308,171200002.0
2005-11-01 23:15:00,2.27317,2.27356,2.27227,2.27294,150700000.0
2005-11-01 23:20:00,2.27294,2.27332,2.27219,2.27305,161000000.0
2005-11-01 23:25:00,2.27311,2.2732,2.27216,2.27242,153100000.0
2005-11-01 23:30:00,2.27216,2.27298,2.27184,2.27295,188400001.0
2005-11-01 23:35:00,2.27286,2.27294,2.27224,2.27235,159600000.0
2005-11-01 23:40:00,2.27256,2.27345,2.27256,2.27323,136600000.0
2005-11-01 23:45:00,2.2729,2.27324,2.27246,2.27294,212200000.0
2005-11-01 23:50:00,2.27292,2.2732,2.27212,2.27273,146599999.0
2005-11-01 23:55:00,2.27266,2.27369,2.27247,2.27369,167700000.0
2005-11-02 00:00:00,2.27359,2.27366,2.27266,2.27276,180100000.0
2005-11-02 00:05:00,2.27286,2.27366,2.27243,2.27287,157600000.0
2005-11-02 00:10:00,2.2732,2.2737,2.27248,2.2728,179200000.0
2005-11-02 00:15:00,2.27283,2.27342,2.27236,2.27302,176100000.0
2005-11-02 00:20:00,2.27305,2.27371,2.27169,2.27269,204200000.0
2005-11-02 00:25:00,2.27247,2.27296,2.2712,2.27269,193000000.0
2005-11-02 00:30:00,2.27292,2.27316,2.27199,2.27303,179300000.0
2005-11-02 00:35:00,2.27303,2.27326,2.27174,2.27174,153900000.0
2005-11-02 00:40:00,2.27161,2.27222,2.27143,2.27175,137400000.0
2005-11-02 00:45:00,2.27181,2.2722,2.2716,2.2716,166000000.0
2005-11-02 00:50:00,2.27139,2.27189,2.2709,2.27173,193500000.0
2005-11-02 00:55:00,2.2719,2.27336,2.2719,2.27314,169600000.0
2005-11-02 01:00:00,2.27317,2.27326,2.27263,2.27303,216999998.0
2005-11-02 01:05:00,2.27342,2.27381,2.2727,2.27289,153800000.0
2005-11-02 01:10:00,2.27302,2.2737,2.27278,2.27341,167000000.0
2005-11-02 01:15:00,2.27343,2.27393,2.27309,2.27343,150499999.0
2005-11-02 01:20:00,2.27305,2.27358,2.27208,2.27351,174400000.0
2005-11-02 01:25:00,2.27329,2.27354,2.27183,2.27217,137900000.0
2005-11-02 01:30:00,2.27236,2.27258,2.27179,2.2721,198900000.0
2005-11-02 01:35:00,2.27199,2.27212,2.27091,2.27108,127500000.0
2005-11-02 01:40:00,2.27125,2.27134,2.27072,2.2711,196200000.0
2005-11-02 01:45:00,2.27097,2.27121,2.27042,2.27055,125800000.0
2005-11-02 01:50:00,2.27051,2.27074,2.26986,2.27057,195200000.0
2005-11-02 01:55:00,2.27072,2.27102,2.27022,2.27084,155000000.0
2005-11-02 02:00:00,2.27089,2.27167,2.27016,2.27165,168200000.0
2005-11-02 02:05:00,2.27161,2.27222,2.27101,2.27108,173100000.0
2005-11-02 02:10:00,2.27099,2.27124,2.27058,2.27095,179900000.0
2005-11-02 02:15:00,2.27127,2.27177,2.27105,2.27122,142500000.0
2005-11-02 02:20:00,2.27129,2.2714,2.27067,2.27133,165300000.0
2005-11-02 02:25:00,2.271,2.27135,2.27029,2.27082,143100001.0
2005-11-02 02:30:00,2.27106,2.27148,2.27023,2.27065,161000000.0
2005-11-02 02:35:00,2.27088,2.27135,2.27054,2.27094,148600000.0
2005-11-02 02:40:00,2.27091,2.27119,2.27017,2.27097,142400000.0
2005-11-02 02:45:00,2.27088,2.27167,2.27073,2.27081,177700001.0
2005-11-02 02:50:00,2.27157,2.2724,2.27112,2.2724,154500000.0
2005-11-02 02:55:00,2.27246,2.27274,2.27134,2.2716,146700000.0
2005-11-02 03:00:00,2.27152,2.27211,2.27069,2.27204,139800000.0
2005-11-02 03:05:00,2.2717,2.27224,2.27121,2.27181,198800000.0
2005-11-02 03:10:00,2.27103,2.272,2.27076,2.2712,142100000.0
2005-11-02 03:15:00,2.27104,2.27197,2.2704,2.27055,139400000.0
2005-11-02 03:20:00,2.27115,2.27127,2.26996,2.27035,194300000.0
2005-11-02 03:25:00,2.2701,2.27099,2.26999,2.27084,167200000.0
2005-11-02 03:30:00,2.27008,2.27141,2.26995,2.27029,184600001.0
2005-11-02 03:35:00,2.27083,2.27156,2.27009,2.2713,140100000.0
2005-11-02 03:40:00,2.271,2.27148,2.27042,2.27108,211400000.0
2005-11-02 03:45:00,2.27066,2.27165,2.27055,2.27128,174600000.0
2005-11-02 03:50:00,2.27146,2.27177,2.27047,2.27098,208700000.0
2005-11-02 03:55:00,2.27156,2.27156,2.27009,2.27009,141100000.0
2005-11-02 04:00:00,2.27081,2.2709,2.27013,2.2709,221000000.0
2005-11-02 04:05:00,2.27099,2.27103,2.27019,2.27078,200100000.0
2005-11-02 04:10:00,2.27073,2.2713,2.27011,2.27094,197600000.0
2005-11-02 04:15:00,2.27095,2.27099,2.27012,2.27035,187300000.0
2005-11-02 04:20:00,2.27054,2.27085,2.27007,2.2703,191800001.0
2005-11-02 04:25:00,2.27082,2.27088,2.26988,2.27041,139100000.0
2005-11-02 04:30:00,2.27081,2.27122,2.27014,2.27091,179900000.0
2005-11-02 04:35:00,2.27075,2.2709,2.26994,2.27069,234499999.0
2005-11-02 04:40:00,2.2705,2.2709,2.26984,2.27038,171800001.0
2005-11-02 04:45:00,2.27033,2.2707,2.26988,2.27017,172400000.0
2005-11-02 04:50:00,2.27058,2.27087,2.26948,2.27036,174200000.0
2005-11-02 04:55:00,2.27028,2.27083,2.26993,2.27013,218300000.0
2005-11-02 05:00:00,2.2704,2.27073,2.26973,2.27048,174500000.0
2005-11-02 05:05:00,2.27063,2.27103,2.26985,2.27079,145200000.0
2005-11-02 05:10:00,2.27087,2.27095,2.2701,2.2709,129700000.0
2005-11-02 05:15:00,2.27055,2.27109,2.27016,2.27099,195900000.0
2005-11-02 05:20:00,2.27087,2.27135,2.27033,2.27094,178700000.0
2005-11-02 05:25:00,2.27088,2.27123,2.27042,2.27079,184200000.0
2005-11-02 05:30:00,2.27087,2.27135,2.27002,2.27012,196400000.0
2005-11-02 05:35:00,2.27021,2.27037,2.26916,2.2697,168000000.0
2005-11-02 05:40:00,2.26977,2.27056,2.26929,2.2697,158000000.0
2005-11-02 05:45:00,2.26981,2.27014,2.26913,2.27006,164800000.0
2005-11-02 05:50:00,2.26983,2.2702,2.26938,2.26976,172300000.0
2005-11-02 05:55:00,2.26943,2.27034,2.26889,2.27034,162600001.0
2005-11-02 06:00:00,2.27012,2.27015,2.26927,2.26955,177500000.0
2005-11-02 06:05:00,2.26982,2.27015,2.26901,2.26999,183700001.0
2005-11-02 06:10:00,2.27007,2.27096,2.26979,2.2708,156500000.0
2005-11-02 06:15:00,2.27076,2.2713,2.27023,2.27056,185900001.0
2005-11-02 06:20:00,2.27022,2.27068,2.26971,2.27014,170000000.0
2005-11-02 06:25:00,2.2703,2.27035,2.26901,2.26939,141000000.0
2005-11-02 06:30:00,2.26944,2.26989,2.26885,2.26907,175500000.0
2005-11-02 06:35:00,2.26902,2.27006,2.26852,2.26852,161000000.0
2005-11-02 06:40:00,2.26943,2.26972,2.26861,2.26919,159900000.0
2005-11-02 06:45:00,2.26935,2.26982,2.26889,2.26907,172800000.0
2005-11-02 06:50:00,2.26941,2.27001,2.26893,2.26893,134000000.0
2005-11-02 06:55:00,2.26975,2.2703,2.26934,2.26992,182800000.0
2005-11-02 07:00:00,2.26984,2.27018,2.26904,2.26925,156500000.0
2005-11-02 07:05:00,2.26953,2.26995,2.26806,2.26905,164800000.0
2005-11-02 07:10:00,2.26868,2.269,2.2682,2.26876,174500000.0
2005-11-02 07:15:00,2.26883,2.26953,2.26835,2.26953,182500000.0
2005-11-02 07:20:00,2.2695,2.2695,2.26846,2.26893,198200000.0
2005-11-02 07:25:00,2.26867,2.2692,2.26831,2.26896,186999999.0
2005-11-02 07:30:00,2.26901,2.26972,2.26879,2.26891,135500000.0
2005-11-02 07:35:00,2.26885,2.2692,2.26848,2.269,182200000.0
2005-11-02 07:40:00,2.26904,2.26934,2.26833,2.26883,164000000.0
2005-11-02 07:45:00,2.26882,2.26926,2.26833,2.26908,160000000.0
2005-11-02 07:50:00,2.26891,2.27005,2.26852,2.26891,173800000.0
2005-11-02 07:55:00,2.26898,2.27019,2.26886,2.26983,198600000.0
2005-11-02 08:00:00,2.26963,2.26983,2.26917,2.26982,159100000.0
2005-11-02 08:05:00,2.26978,2.26997,2.26868,2.2695,117800000.0
2005-11-02 08:10:00,2.26932,2.26945,2.26844,2.26853,194900000.0
2005-11-02 08:15:00,2.26944,2.2695,2.26858,2.26903,260300001.0
2005-11-02 08:20:00,2.26935,2.26968,2.26866,2.26889,200700000.0
2005-11-02 08:25:00,2.26908,2.26943,2.26846,2.26943,171900000.0
2005-11-02 08:30:00,2.26952,2.2701,2.26902,2.2701,212800000.0
2005-11-02 08:35:00,2.27002,2.2701,2.26913,2.26951,152500000.0
2005-11-02 08:40:00,2.26953,2.27044,2.26953,2.27029,152000000.0
2005-11-02 08:45:00,2.27024,2.27093,2.27017,2.27069,158000000.0
2005-11-02 08:50:00,2.27071,2.2712,2.27057,2.27088,166300000.0
2005-11-02 08:55:00,2.27117,2.27142,2.27054,2.27133,179400000.0
2005-11-02 09:00:00,2.2712,2.27215,2.27101,2.27142,148300000.0
2005-11-02 09:05:00,2.27135,2.27251,2.27135,2.27215,128600000.0
2005-11-02 09:10:00,2.27197,2.27208,2.27142,2.27201,149900000.0
2005-11-02 09:15:00,2.2719,2.27224,2.27134,2.27134,189999998.0
2005-11-02 09:20:00,2.27153,2.27209,2.27106,2.27209,170600000.0
2005-11-02 09:25:00,2.27207,2.27242,2.2708,2.2708,156000000.0
2005-11-02 09:30:00,2.27059,2.27077,2.26917,2.26977,132300000.0
2005-11-02 09:35:00,2.26967,2.27001,2.26951,2.26963,225400000.0
2005-11-02 09:40:00,2.26912,2.26987,2.26866,2.26985,215700000.0
2005-11-02 09:45:00,2.26984,2.27014,2.26974,2.26993,177400000.0
2005-11-02 09:50:00,2.2699,2.27023,2.26956,2.26992,171400000.0
2005-11-02 09:55:00,2.26973,2.27,2.26918,2.2696,149000000.0
2005-11-02 10:00:00,2.26955,2.27014,2.26946,2.26992,157800000.0
2005-11-02 10:05:00,2.26995,2.2708,2.26995,2.27014,136000000.0
2005-11-02 10:10:00,2.27037,2.27107,2.26975,2.27069,168500000.0
2005-11-02 10:15:00,2.27102,2.27117,2.26977,2.27081,165200000.0
2005-11-02 10:20:00,2.27092,2.27098,2.26966,2.27028,207000000.0
2005-11-02 10:25:00,2.27017,2.27058,2.26952,2.26968,199500000.0
2005-11-02 10:30:00,2.2697,2.27068,2.2697,2.27059,179300000.0
2005-11-02 10:35:00,2.27036,2.27083,2.2701,2.27071,198800000.0
2005-11-02 10:40:00,2.2707,2.27073,2.26932,2.26932,180000000.0
2005-11-02 10:45:00,2.2694,2.2696,2.26876,2.26932,170700000.0
2005-11-02 10:50:00,2.2693,2.26961,2.26899,2.26921,149700000.0
2005-11-02 10:55:00,2.26928,2.27038,2.26927,2.27025,226300000.0
2005-11-02 11:00:00,2.27017,2.27056,2.26987,2.27006,166900000.0
2005-11-02 11:05:00,2.27005,2.27036,2.26957,2.2697,191700000.0
2005-11-02 11:10:00,2.26956,2.27013,2.26952,2.26968,186400000.0
2005-11-02 11:15:00,2.26956,2.26974,2.26895,2.26932,198100000.0
2005-11-02 11:20:00,2.26903,2.26977,2.26796,2.26931,168800000.0
2005-11-02 11:25:00,2.26925,2.26943,2.26865,2.26865,177900000.0
2005-11-02 11:30:00,2.26867,2.26918,2.26849,2.26892,193000000.0
2005-11-02 11:35:00,2.26909,2.26945,2.26886,2.26945,203799999.0
2005-11-02 11:40:00,2.26926,2.26945,2.26873,2.26943,135900000.0
2005-11-02 11:45:00,2.26912,2.26957,2.2685,2.26941,167399999.0
2005-11-02 11:50:00,2.26914,2.27019,2.26899,2.27007,191700000.0
2005-11-02 11:55:00,2.27011,2.27034,2.26918,2.26967,155900000.0
2005-11-02 12:00:00,2.2697,2.26987,2.26924,2.26939,168700000.0
2005-11-02 12:05:00,2.26948,2.26986,2.2692,2.26946,188200000.0
2005-11-02 12:10:00,2.26958,2.26989,2.26937,2.26964,157200000.0
2005-11-02 12:15:00,2.26969,2.27013,2.26957,2.27004,198200000.0
2005-11-02 12:20:00,2.27001,2.27065,2.26941,2.27065,156099999.0
2005-11-02 12:25:00,2.27077,2.27123,2.27039,2.27121,172600000.0
2005-11-02 12:30:00,2.2711,2.2711,2.27008,2.27027,142100000.0
2005-11-02 12:35:00,2.27035,2.27036,2.26915,2.27005,226300001.0
2005-11-02 12:40:00,2.27006,2.27047,2.26935,2.27007,243900000.0
2005-11-02 12:45:00,2.27022,2.27034,2.26889,2.26889,197900000.0
2005-11-02 12:50:00,2.26874,2.26923,2.26815,2.26903,171100000.0
2005-11-02 12:55:00,2.26891,2.27019,2.26879,2.27001,181600000.0
2005-11-02 13:00:00,2.26957,2.27036,2.26927,2.26966,223299999.0
2005-11-02 13:05:00,2.26984,2.27008,2.26866,2.26877,180000000.0
2005-11-02 13:10:00,2.26885,2.26968,2.26839,2.26958,166099999.0
2005-11-02 13:15:00,2.26944,2.26968,2.26784,2.26791,197000000.0
2005-11-02 13:20:00,2.26801,2.26853,2.26788,2.268,143100000.0
2005-11-02 13:25:00,2.26801,2.2689,2.26784,2.26875,203500000.0
2005-11-02 13:30:00,2.26875,2.26881,2.26769,2.26805,166700000.0
2005-11-02 13:35:00,2.26816,2.26849,2.26767,2.26827,177300000.0
2005-11-02 13:40:00,2.2684,2.26904,2.26814,2.2687,189300000.0
2005-11-02 13:45:00,2.26882,2.26912,2.26859,2.26887,163100000.0
2005-11-02 13:50:00,2.2689,2.26991,2.26836,2.26991,206300001.0
2005-11-02 13:55:00,2.26987,2.27047,2.26933,2.27042,166100000.0
2005-11-02 14:00:00,2.2704,2.2704,2.26968,2.27002,157600000.0
2005-11-02 14:05:00,2.26986,2.26986,2.26913,2.26975,170500000.0
2005-11-02 14:10:00,2.26977,2.27032,2.26952,2.2699,198900000.0
2005-11-02 14:15:00,2.2698,2.27035,2.26905,2.2699,178800001.0
2005-11-02 14:20:00,2.27003,2.27123,2.26996,2.27047,179799999.0
2005-11-02 14:25:00,2.27038,2.27118,2.26963,2.27115,160099999.0
2005-11-02 14:30:00,2.27117,2.27181,2.2707,2.27176,210500000.0
2005-11-02 14:35:00,2.27164,2.27171,2.2706,2.27129,162800001.0
2005-11-02 14:40:00,2.2713,2.27158,2.27042,2.27082,183000000.0
2005-11-02 14:45:00,2.27069,2.27108,2.27038,2.27042,152600000.0
2005-11-02 14:50:00,2.27033,2.27065,2.26914,2.26973,199000000.0
2005-11-02 14:55:00,2.26993,2.27041,2.2693,2.2702,229200000.0
2005-11-02 15:00:00,2.27021,2.27043,2.26945,2.27003,199500000.0
2005-11-02 15:05:00,2.2699,2.27045,2.2699,2.27007,184000000.0
2005-11-02 15:10:00,2.27011,2.27112,2.26987,2.27109,125800000.0
2005-11-02 15:15:00,2.27109,2.27109,2.26939,2.26939,181200000.0
2005-11-02 15:20:00,2.26911,2.27057,2.26911,2.27048,137300000.0
2005-11-02 15:25:00,2.27048,2.27064,2.26973,2.27064,172200000.0
2005-11-02 15:30:00,2.27079,2.27107,2.27035,2.27035,205400000.0
2005-11-02 15:35:00,2.27011,2.27044,2.2698,2.2699,244600000.0
2005-11-02 15:40:00,2.27004,2.27049,2.26969,2.2697,155600000.0
2005-11-02 15:45:00,2.2698,2.27034,2.2698,2.2702,217700000.0
2005-11-02 15:50:00,2.26985,2.27043,2.26946,2.2701,140800000.0
2005-11-02 15:55:00,2.27011,2.27036,2.26953,2.2697,219500000.0
2005-11-02 16:00:00,2.26953,2.27001,2.26939,2.26945,183700000.0
2005-11-02 16:05:00,2.26956,2.27016,2.26931,2.26947,156200000.0
2005-11-02 16:10:00,2.26929,2.26957,2.26895,2.26906,198500000.0
2005-11-02 16:15:00,2.26893,2.27019,2.26893,2.26994,186900000.0
2005-11-02 16:20:00,2.27002,2.27011,2.26871,2.26873,128700000.0
2005-11-02 16:25:00,2.26888,2.26911,2.26833,2.26896,168200000.0
2005-11-02 16:30:00,2.26898,2.26952,2.26898,2.26911,177600000.0
2005-11-02 16:35:00,2.26909,2.26925,2.26834,2.26836,185300000.0
2005-11-02 16:40:00,2.2684,2.26889,2.2681,2.26834,183800000.0
2005-11-02 16:45:00,2.26834,2.26874,2.26778,2.26851,187700000.0
2005-11-02 16:50:00,2.26848,2.26888,2.26815,2.26839,181500000.0
2005-11-02 16:55:00,2.26834,2.26865,2.26769,2.26838,138300000.0
2005-11-02 17:00:00,2.26855,2.26924,2.2685,2.2691,203000000.0
2005-11-02 17:05:00,2.2691,2.26993,2.26887,2.26934,225100000.0
2005-11-02 17:10:00,2.26913,2.26922,2.26812,2.26817,153400000.0
2005-11-02 17:15:00,2.26802,2.26814,2.26742,2.26747,126000000.0
2005-11-02 17:20:00,2.26758,2.26777,2.26673,2.26679,203600000.0
2005-11-02 17:25:00,2.26668,2.26791,2.26668,2.26736,166700000.0
2005-11-02 17:30:00,2.26726,2.26754,2.26532,2.26535,183400000.0
2005-11-02 17:35:00,2.26554,2.26682,2.26527,2.26623,278800000.0
2005-11-02 17:40:00,2.26647,2.26665,2.26597,2.26618,180100000.0
2005-11-02 17:45:00,2.26605,2.26677,2.26567,2.26602,156000000.0
2005-11-02 17:50:00,2.26611,2.26743,2.266,2.26743,161800000.0
2005-11-02 17:55:00,2.2675,2.26858,2.26738,2.26855,194300000.0
2005-11-02 18:00:00,2.26867,2.26883,2.26766,2.26792,1479599999.0
2005-11-02 18:05:00,2.26803,2.26911,2.26767,2.26895,1821600000.0
2005-11-02 18:10:00,2.269,2.26914,2.26797,2.26879,1172500000.0
2005-11-02 18:15:00,2.26877,2.269,2.2682,2.26882,1394100001.0
2005-11-02 18:20:00,2.26878,2.26953,2.26849,2.2691,1249700000.0
2005-11-02 18:25:00,2.26905,2.26959,2.26875,2.2693,1401200000.0
2005-11-02 18:30:00,2.26929,2.26957,2.26843,2.2687,1360000000.0
2005-11-02 18:35:00,2.26884,2.26915,2.26851,2.26857,624100000.0
2005-11-02 18:40:00,2.2688,2.26895,2.26841,2.26841,640300000.0
2005-11-02 18:45:00,2.26848,2.269,2.26843,2.26852,265800000.0
2005-11-02 18:50:00,2.26839,2.26887,2.2679,2.26876,641200000.0
2005-11-02 18:55:00,2.26874,2.26933,2.2685,2.26906,675900001.0
2005-11-02 19:00:00,2.26913,2.26971,2.26869,2.26909,381700000.0
2005-11-02 19:05:00,2.26915,2.26952,2.26881,2.26913,801299999.0
2005-11-02 19:10:00,2.26914,2.26948,2.26888,2.26888,451199999.0
2005-11-02 19:15:00,2.26876,2.269,2.26794,2.26885,437100000.0
2005-11-02 19:20:00,2.26816,2.26908,2.26764,2.26884,547900000.0
2005-11-02 19:25:00,2.26886,2.26886,2.26764,2.26865,528899999.0
2005-11-02 19:30:00,2.26854,2.26862,2.26695,2.26845,614300001.0
2005-11-02 19:35:00,2.26856,2.26914,2.26814,2.26904,382899999.0
2005-11-02 19:40:00,2.26911,2.26922,2.26784,2.26888,378199999.0
2005-11-02 19:45:00,2.26887,2.26944,2.2681,2.26896,354100000.0
2005-11-02 19:50:00,2.26893,2.26939,2.26836,2.26935,311200000.0
2005-11-02 19:55:00,2.26932,2.27059,2.26909,2.2698,541299999.0
2005-11-02 20:00:00,2.26979,2.26998,2.26967,2.26985,251300000.0
2005-11-02 20:05:00,2.26987,2.27009,2.26898,2.26965,253600001.0
2005-11-02 20:10:00,2.2698,2.2698,2.26871,2.26901,507800001.0
2005-11-02 20:15:00,2.26978,2.26999,2.26899,2.26978,638700000.0
2005-11-02 20:20:00,2.26968,2.27033,2.26898,2.27031,587000000.0
2005-11-02 20:25:00,2.27031,2.27046,2.26954,2.27003,810300000.0
2005-11-02 20:30:00,2.26994,2.27085,2.26886,2.27085,1065899999.0
2005-11-02 20:35:00,2.27096,2.27096,2.27007,2.27042,457500000.0
2005-11-02 20:40:00,2.2706,2.27089,2.27029,2.27049,622600000.0
2005-11-02 20:45:00,2.27047,2.27082,2.26968,2.2706,561200001.0
2005-11-02 20:50:00,2.27056,2.27153,2.27026,2.27065,701100000.0
2005-11-02 20:55:00,2.27035,2.27141,2.26992,2.27117,1103199998.0
2005-11-02 21:00:00,2.27122,2.27138,2.27,2.2711,783100001.0
2005-11-02 21:05:00,2.27099,2.27099,2.26977,2.2704,219300000.0
2005-11-02 21:10:00,2.27051,2.2709,2.2696,2.27012,535900000.0
2005-11-02 21:15:00,2.27084,2.27104,2.26977,2.27074,650100000.0
2005-11-02 21:20:00,2.27071,2.27092,2.26992,2.27039,705300001.0
2005-11-02 21:25:00,2.27045,2.27075,2.26947,2.27061,306000000.0
2005-11-02 21:30:00,2.27063,2.27063,2.26963,2.27022,430899999.0
2005-11-02 21:35:00,2.27026,2.27034,2.26907,2.26922,229200000.0
2005-11-02 21:40:00,2.26933,2.27058,2.269,2.269,337599999.0
2005-11-02 21:45:00,2.2702,2.27066,2.26931,2.27066,459400000.0
2005-11-02 21:50:00,2.27063,2.27075,2.26948,2.27024,275100000.0
2005-11-02 21:55:00,2.27032,2.27107,2.26968,2.27107,343400000.0
2005-11-02 22:00:00,2.27108,2.27109,2.27,2.27087,306900000.0
2005-11-02 22:05:00,2.27091,2.27091,2.26974,2.27065,199699999.0
2005-11-02 22:10:00,2.27088,2.27108,2.26996,2.27013,219500000.0
2005-11-02 22:15:00,2.2706,2.27099,2.26995,2.27047,359600000.0
2005-11-02 22:20:00,2.27045,2.27057,2.26949,2.27053,288000000.0
2005-11-02 22:25:00,2.27076,2.27108,2.26965,2.27085,346200000.0
2005-11-02 22:30:00,2.26984,2.27117,2.26976,2.27083,290600000.0
2005-11-02 22:35:00,2.27043,2.27064,2.26967,2.26979,174700000.0
2005-11-02 22:40:00,2.27061,2.2712,2.26991,2.27116,352200000.0
2005-11-02 22:45:00,2.27117,2.2714,2.27032,2.27102,301700000.0
2005-11-02 22:50:00,2.27064,2.27143,2.27021,2.27039,226700001.0
2005-11-02 22:55:00,2.27078,2.27093,2.26974,2.26986,184100000.0
2005-11-02 23:00:00,2.27035,2.27076,2.26978,2.2706,116900000.0
2005-11-02 23:05:00,2.27074,2.271,2.26974,2.27061,164700000.0
2005-11-02 23:10:00,2.27064,2.27082,2.26989,2.27072,149600000.0
2005-11-02 23:15:00,2.27052,2.27093,2.26994,2.27093,172600000.0
2005-11-02 23:20:00,2.27102,2.27128,2.27021,2.27078,149100000.0
2005-11-02 23:25:00,2.2704,2.27096,2.27018,2.27058,223000000.0
2005-11-02 23:30:00,2.27048,2.27081,2.26907,2.27011,181700000.0
2005-11-02 23:35:00,2.2704,2.271,2.27016,2.27043,192800000.0
2005-11-02 23:40:00,2.27074,2.27113,2.2702,2.27059,205900000.0
2005-11-02 23:45:00,2.2705,2.27114,2.27032,2.27089,194000000.0
2005-11-02 23:50:00,2.2712,2.27144,2.27067,2.27114,163700001.0
2005-11-02 23:55:00,2.27061,2.2712,2.2696,2.26962,132000000.0
2005-11-03 00:00:00,2.26956,2.27037,2.26935,2.27012,189400000.0
2005-11-03 00:05:00,2.26981,2.27036,2.26905,2.26913,185100001.0
2005-11-03 00:10:00,2.26905,2.27001,2.26873,2.2693,200100001.0
2005-11-03 00:15:00,2.26974,2.26975,2.2688,2.26941,174900000.0
2005-11-03 00:20:00,2.26987,2.26993,2.26863,2.26914,194000000.0
2005-11-03 00:25:00,2.26943,2.26982,2.269,2.2693,178200000.0
2005-11-03 00:30:00,2.2695,2.26994,2.26895,2.26908,143900000.0
2005-11-03 00:35:00,2.269,2.26987,2.269,2.26971,176700001.0
2005-11-03 00:40:00,2.26951,2.27006,2.26935,2.26972,209100000.0
2005-11-03 00:45:00,2.26967,2.2702,2.26956,2.26994,143800000.0
2005-11-03 00:50:00,2.2698,2.27046,2.26959,2.27015,165200000.0
2005-11-03 00:55:00,2.27011,2.27037,2.26959,2.27003,149900000.0
2005-11-03 01:00:00,2.27003,2.27015,2.26921,2.26985,196800000.0
2005-11-03 01:05:00,2.26995,2.27056,2.2696,2.26963,106500000.0
2005-11-03 01:10:00,2.26992,2.27021,2.26904,2.26913,173500000.0
2005-11-03 01:15:00,2.26943,2.26974,2.269,2.26911,168300000.0
2005-11-03 01:20:00,2.26922,2.26971,2.26883,2.2692,183300000.0
2005-11-03 01:25:00,2.26982,2.27051,2.26947,2.26989,201600000.0
2005-11-03 01:30:00,2.2699,2.27072,2.26968,2.27066,232200000.0
2005-11-03 01:35:00,2.27044,2.27059,2.26958,2.27022,187000000.0
2005-11-03 01:40:00,2.27052,2.27083,2.26943,2.27078,231099998.0
2005-11-03 01:45:00,2.27041,2.2712,2.2702,2.27042,156900000.0
2005-11-03 01:50:00,2.27087,2.27087,2.26994,2.2705,172900000.0
2005-11-03 01:55:00,2.27067,2.27085,2.27013,2.2704,151900000.0
2005-11-03 02:00:00,2.27028,2.27106,2.27019,2.27106,176100000.0
2005-11-03 02:05:00,2.271,2.271,2.26986,2.2701,197600001.0
2005-11-03 02:10:00,2.27046,2.27072,2.26984,2.27061,181100001.0
2005-11-03 02:15:00,2.27048,2.27062,2.26985,2.26988,148200000.0
2005-11-03 02:20:00,2.2695,2.27074,2.26942,2.27029,147600000.0
2005-11-03 02:25:00,2.27052,2.27086,2.26965,2.26978,193799999.0
2005-11-03 02:30:00,2.26943,2.27039,2.26934,2.27018,117400000.0
2005-11-03 02:35:00,2.27013,2.27068,2.26933,2.26958,160800000.0
2005-11-03 02:40:00,2.26963,2.27022,2.26928,2.26944,178300000.0
2005-11-03 02:45:00,2.26969,2.27015,2.2692,2.26952,168799999.0
2005-11-03 02:50:00,2.26946,2.26994,2.26927,2.26952,172400000.0
2005-11-03 02:55:00,2.26964,2.27038,2.26951,2.26999,148400000.0
2005-11-03 03:00:00,2.26999,2.27052,2.26978,2.27039,155800000.0
2005-11-03 03:05:00,2.27,2.27,2.26873,2.26873,146200000.0
2005-11-03 03:10:00,2.26988,2.27027,2.26945,2.26986,136700000.0
2005-11-03 03:15:00,2.26903,2.27038,2.26898,2.27009,174300000.0
2005-11-03 03:20:00,2.26994,2.26998,2.26915,2.26916,158399999.0
2005-11-03 03:25:00,2.26987,2.26999,2.26887,2.26953,157200000.0
2005-11-03 03:30:00,2.2694,2.26941,2.26835,2.26939,214700000.0
2005-11-03 03:35:00,2.26851,2.26954,2.26851,2.26952,147400000.0
2005-11-03 03:40:00,2.2694,2.26976,2.26881,2.26963,195500000.0
2005-11-03 03:45:00,2.26946,2.27006,2.2693,2.26998,139600000.0
2005-11-03 03:50:00,2.27021,2.27027,2.26889,2.26889,149500000.0
2005-11-03 03:55:00,2.26932,2.26971,2.2687,2.26927,136100000.0
2005-11-03 04:00:00,2.26913,2.26942,2.26859,2.26934,200999999.0
2005-11-03 04:05:00,2.26931,2.26966,2.26901,2.26945,164400000.0
2005-11-03 04:10:00,2.26947,2.26971,2.26886,2.26888,174700000.0
2005-11-03 04:15:00,2.269,2.26987,2.26868,2.26968,161200000.0
2005-11-03 04:20:00,2.26959,2.26999,2.26897,2.26901,203600000.0
2005-11-03 04:25:00,2.26905,2.26981,2.26882,2.2692,237300000.0
2005-11-03 04:30:00,2.26938,2.26968,2.26901,2.26911,192900000.0
2005-11-03 04:35:00,2.2694,2.2697,2.26889,2.26954,124199999.0
2005-11-03 04:40:00,2.26926,2.26981,2.26893,2.26924,160100000.0
2005-11-03 04:45:00,2.26962,2.26962,2.26862,2.2694,167300000.0
2005-11-03 04:50:00,2.26915,2.26957,2.26884,2.26942,138300000.0
2005-11-03 04:55:00,2.26967,2.26967,2.26853,2.26915,148600000.0
2005-11-03 05:00:00,2.26887,2.26932,2.26846,2.26846,147400000.0
2005-11-03 05:05:00,2.2686,2.26936,2.26851,2.26931,178700000.0
2005-11-03 05:10:00,2.26864,2.26934,2.26849,2.26851,185100000.0
2005-11-03 05:15:00,2.26867,2.26924,2.26843,2.26864,176700000.0
2005-11-03 05:20:00,2.26884,2.26904,2.26828,2.26904,185700000.0
2005-11-03 05:25:00,2.26927,2.26931,2.26841,2.26892,201600000.0
2005-11-03 05:30:00,2.26894,2.26929,2.26848,2.2691,174200000.0
2005-11-03 05:35:00,2.2687,2.26944,2.26833,2.26944,203900000.0
2005-11-03 05:40:00,2.26915,2.26967,2.26876,2.26946,151700000.0
2005-11-03 05:45:00,2.26889,2.2699,2.26872,2.2699,191199999.0
2005-11-03 05:50:00,2.26906,2.26995,2.26901,2.26966,203500000.0
2005-11-03 05:55:00,2.26999,2.2702,2.26911,2.26953,188700000.0
2005-11-03 06:00:00,2.26926,2.27006,2.26908,2.26992,163200000.0
2005-11-03 06:05:00,2.26967,2.26985,2.26929,2.26938,137800000.0
2005-11-03 06:10:00,2.26972,2.27002,2.26902,2.26924,177400000.0
2005-11-03 06:15:00,2.26958,2.26985,2.26893,2.26905,164900000.0
2005-11-03 06:20:00,2.26894,2.26996,2.26894,2.26917,195200000.0
2005-11-03 06:25:00,2.26947,2.26983,2.269,2.269,137000000.0
2005-11-03 06:30:00,2.26959,2.26998,2.26875,2.26954,163400000.0
2005-11-03 06:35:00,2.26923,2.2697,2.26869,2.26943,195900000.0
2005-11-03 06:40:00,2.26922,2.26969,2.26869,2.26875,188000001.0
2005-11-03 06:45:00,2.26942,2.26977,2.26861,2.26875,155800000.0
2005-11-03 06:50:00,2.26902,2.26931,2.26848,2.26903,154700000.0
2005-11-03 06:55:00,2.26915,2.26933,2.26828,2.26905,167399999.0
2005-11-03 07:00:00,2.26879,2.26903,2.26809,2.26903,172400000.0
2005-11-03 07:05:00,2.26862,2.26965,2.26862,2.26925,162700000.0
2005-11-03 07:10:00,2.26891,2.26943,2.26836,2.26939,165000000.0
2005-11-03 07:15:00,2.26909,2.26947,2.26871,2.26893,145800000.0
2005-11-03 07:20:00,2.26905,2.2693,2.26857,2.2693,170700000.0
2005-11-03 07:25:00,2.26932,2.26954,2.26879,2.26899,155700000.0
2005-11-03 07:30:00,2.26952,2.26952,2.26872,2.26889,158100000.0
2005-11-03 07:35:00,2.2693,2.2693,2.26843,2.26923,138600000.0
2005-11-03 07:40:00,2.26916,2.26936,2.2686,2.26895,162500000.0
2005-11-03 07:45:00,2.26912,2.26917,2.26841,2.26877,194400000.0
2005-11-03 07:50:00,2.26904,2.26957,2.26855,2.2694,170700000.0
2005-11-03 07:55:00,2.26946,2.26967,2.26831,2.26887,181200000.0
2005-11-03 08:00:00,2.269,2.26902,2.26818,2.26859,150900000.0
2005-11-03 08:05:00,2.26847,2.26919,2.26834,2.26865,141300000.0
2005-11-03 08:10:00,2.26802,2.26903,2.26782,2.26853,153500000.0
2005-11-03 08:15:00,2.26856,2.26868,2.26768,2.26806,190800000.0
2005-11-03 08:20:00,2.26808,2.26889,2.26794,2.26856,162700000.0
2005-11-03 08:25:00,2.26856,2.2689,2.26796,2.26872,177500000.0
2005-11-03 08:30:00,2.2685,2.269,2.2679,2.26877,201700000.0
2005-11-03 08:35:00,2.26846,2.26897,2.26813,2.26828,187300000.0
2005-11-03 08:40:00,2.26879,2.26896,2.26791,2.26896,122800000.0
2005-11-03 08:45:00,2.26894,2.26898,2.26772,2.26822,195900000.0
2005-11-03 08:50:00,2.26807,2.269,2.26744,2.26896,163000000.0
2005-11-03 08:55:00,2.26899,2.26899,2.26835,2.26835,152400000.0
2005-11-03 09:00:00,2.26748,2.26876,2.26748,2.26869,157600000.0
2005-11-03 09:05:00,2.26856,2.269,2.26839,2.26871,165600000.0
2005-11-03 09:10:00,2.26907,2.26932,2.26819,2.26852,198000000.0
2005-11-03 09:15:00,2.26915,2.26924,2.26763,2.26836,132800000.0
2005-11-03 09:20:00,2.26864,2.26879,2.26784,2.26836,193000000.0
2005-11-03 09:25:00,2.26837,2.26837,2.26723,2.26779,142900001.0
2005-11-03 09:30:00,2.26768,2.26799,2.26683,2.2675,226500000.0
2005-11-03 09:35:00,2.26814,2.26913,2.26714,2.26874,150700000.0
2005-11-03 09:40:00,2.26866,2.26946,2.26797,2.2694,161200000.0
2005-11-03 09:45:00,2.26934,2.26974,2.26916,2.26938,218500000.0
2005-11-03 09:50:00,2.26936,2.26979,2.26869,2.26938,180400000.0
2005-11-03 09:55:00,2.26942,2.27001,2.26919,2.26967,167500000.0
2005-11-03 10:00:00,2.26959,2.27048,2.26947,2.27029,152199999.0
2005-11-03 10:05:00,2.27034,2.27042,2.26984,2.27016,188300000.0
2005-11-03 10:10:00,2.27025,2.27111,2.27009,2.27075,174900000.0
2005-11-03 10:15:00,2.27097,2.27126,2.27053,2.27076,217000000.0
2005-11-03 10:20:00,2.27098,2.2713,2.27078,2.27125,158400000.0
2005-11-03 10:25:00,2.27106,2.27133,2.27057,2.27118,174999999.0
2005-11-03 10:30:00,2.27119,2.27164,2.27086,2.27146,172300000.0
2005-11-03 10:35:00,2.27164,2.27204,2.27161,2.27187,180600000.0
2005-11-03 10:40:00,2.27227,2.2725,2.27195,2.27218,153300000.0
2005-11-03 10:45:00,2.27234,2.27263,2.27147,2.27172,160000000.0
2005-11-03 10:50:00,2.27167,2.27203,2.27134,2.27177,229900000.0
2005-11-03 10:55:00,2.27188,2.27199,2.27093,2.27154,223700000.0
2005-11-03 11:00:00,2.27146,2.27175,2.27085,2.2711,128799999.0
2005-11-03 11:05:00,2.27089,2.27148,2.27044,2.27107,166800000.0
2005-11-03 11:10:00,2.27123,2.27166,2.27101,2.27118,182000000.0
2005-11-03 11:15:00,2.27105,2.2718,2.27064,2.27163,178300000.0
2005-11-03 11:20:00,2.27158,2.27182,2.27073,2.27082,184500000.0
2005-11-03 11:25:00,2.27084,2.27094,2.26993,2.26993,212500000.0
2005-11-03 11:30:00,2.27012,2.27175,2.26967,2.27163,183700000.0
2005-11-03 11:35:00,2.27189,2.27242,2.27175,2.2723,161500000.0
2005-11-03 11:40:00,2.27225,2.27358,2.27225,2.27323,152600000.0
2005-11-03 11:45:00,2.27312,2.27324,2.2727,2.27306,168300000.0
2005-11-03 11:50:00,2.27306,2.274,2.27294,2.27373,153400000.0
2005-11-03 11:55:00,2.27372,2.27547,2.27371,2.27536,173700000.0
2005-11-03 12:00:00,2.27534,2.27568,2.27494,2.2752,183100001.0
2005-11-03 12:05:00,2.27535,2.27577,2.2751,2.27545,161000000.0
2005-11-03 12:10:00,2.27545,2.27638,2.27532,2.27579,196500000.0
2005-11-03 12:15:00,2.27578,2.27616,2.2755,2.27558,216900001.0
2005-11-03 12:20:00,2.27575,2.27629,2.27554,2.27617,169900000.0
2005-11-03 12:25:00,2.27633,2.27633,2.27532,2.27569,235600000.0
2005-11-03 12:30:00,2.27579,2.27685,2.27557,2.27631,165500000.0
2005-11-03 12:35:00,2.2763,2.27653,2.27517,2.27565,191600001.0
2005-11-03 12:40:00,2.27611,2.27641,2.27537,2.27555,162200000.0
2005-11-03 12:45:00,2.27558,2.27579,2.27464,2.27574,180600000.0
2005-11-03 12:50:00,2.27573,2.27613,2.27529,2.27593,254099999.0
2005-11-03 12:55:00,2.276,2.27628,2.27544,2.27588,149900000.0
2005-11-03 13:00:00,2.27562,2.27621,2.27528,2.27598,215600001.0
2005-11-03 13:05:00,2.2762,2.2762,2.2747,2.2748,182900000.0
2005-11-03 13:10:00,2.27528,2.27567,2.27441,2.27527,172000001.0
2005-11-03 13:15:00,2.27524,2.27548,2.27446,2.27519,178400000.0
2005-11-03 13:20:00,2.27498,2.27498,2.27416,2.27448,145100000.0
2005-11-03 13:25:00,2.27463,2.27513,2.27427,2.27477,185100000.0
2005-11-03 13:30:00,2.27465,2.27482,2.27406,2.27468,215299998.0
2005-11-03 13:35:00,2.27462,2.27507,2.27381,2.27444,200200000.0
2005-11-03 13:40:00,2.27451,2.27484,2.27394,2.27474,163700000.0
2005-11-03 13:45:00,2.27469,2.27477,2.27373,2.27426,166100000.0
2005-11-03 13:50:00,2.27448,2.27546,2.2738,2.27546,203699998.0
2005-11-03 13:55:00,2.27513,2.27555,2.27477,2.27543,150900000.0
2005-11-03 14:00:00,2.27546,2.27546,2.27378,2.27404,140600000.0
2005-11-03 14:05:00,2.27388,2.27532,2.27381,2.27532,179800000.0
2005-11-03 14:10:00,2.27523,2.27564,2.27504,2.27551,167800000.0
2005-11-03 14:15:00,2.27539,2.27562,2.27486,2.27536,185700000.0
2005-11-03 14:20:00,2.27573,2.27583,2.27411,2.27478,212000000.0
2005-11-03 14:25:00,2.27471,2.27515,2.27404,2.27481,171800000.0
2005-11-03 14:30:00,2.27501,2.27531,2.27453,2.27468,174500001.0
2005-11-03 14:35:00,2.27491,2.27587,2.27491,2.27574,128800000.0
2005-11-03 14:40:00,2.27585,2.27638,2.27519,2.27587,244900000.0
2005-11-03 14:45:00,2.27604,2.27661,2.27503,2.27508,169400000.0
2005-11-03 14:50:00,2.27513,2.27575,2.2746,2.2752,192300000.0
2005-11-03 14:55:00,2.27519,2.27538,2.27472,2.27538,180600001.0
2005-11-03 15:00:00,2.27537,2.27554,2.27468,2.27494,201000000.0
2005-11-03 15:05:00,2.27485,2.27534,2.27436,2.27462,126200000.0
2005-11-03 15:10:00,2.27457,2.27461,2.2741,2.27437,169300000.0
2005-11-03 15:15:00,2.2742,2.27421,2.27367,2.27381,153500000.0
2005-11-03 15:20:00,2.2736,2.27378,2.27292,2.27321,162100000.0
2005-11-03 15:25:00,2.27309,2.27355,2.27295,2.27347,209200000.0
2005-11-03 15:30:00,2.27337,2.27426,2.27311,2.27414,175500000.0
2005-11-03 15:35:00,2.27418,2.27614,2.27418,2.2759,223000000.0
2005-11-03 15:40:00,2.27604,2.27702,2.27569,2.27686,202900000.0
2005-11-03 15:45:00,2.27691,2.27748,2.27652,2.27677,240199999.0
2005-11-03 15:50:00,2.27686,2.27743,2.27625,2.27647,126200000.0
2005-11-03 15:55:00,2.27654,2.27746,2.27649,2.2769,157800000.0
2005-11-03 16:00:00,2.27708,2.27994,2.27708,2.27994,177500000.0
2005-11-03 16:05:00,2.27989,2.28051,2.27951,2.28016,188500000.0
2005-11-03 16:10:00,2.28005,2.28013,2.27899,2.27928,206199999.0
2005-11-03 16:15:00,2.27929,2.28028,2.27915,2.27984,164100000.0
2005-11-03 16:20:00,2.28009,2.28022,2.27947,2.27976,153400000.0
2005-11-03 16:25:00,2.27991,2.28003,2.27809,2.27832,169700000.0
2005-11-03 16:30:00,2.27841,2.28055,2.27829,2.28042,170100000.0
2005-11-03 16:35:00,2.2804,2.28079,2.27975,2.27991,180500000.0
2005-11-03 16:40:00,2.28002,2.28002,2.27903,2.27916,176200000.0
2005-11-03 16:45:00,2.27926,2.27983,2.27841,2.27972,153200000.0
2005-11-03 16:50:00,2.27973,2.28052,2.27969,2.28018,193700001.0
2005-11-03 16:55:00,2.28021,2.28096,2.27989,2.28041,182300000.0
2005-11-03 17:00:00,2.28018,2.28067,2.2793,2.27963,209100000.0
2005-11-03 17:05:00,2.27977,2.28084,2.27977,2.28037,185500000.0
2005-11-03 17:10:00,2.28039,2.28053,2.27996,2.28009,191400000.0
2005-11-03 17:15:00,2.27996,2.28141,2.27996,2.28126,175700000.0
2005-11-03 17:20:00,2.28132,2.28273,2.28131,2.28229,221000000.0
2005-11-03 17:25:00,2.28213,2.28255,2.28128,2.28128,156600000.0
2005-11-03 17:30:00,2.28112,2.28118,2.2806,2.2808,195900000.0
2005-11-03 17:35:00,2.28102,2.2817,2.28057,2.28086,164200000.0
2005-11-03 17:40:00,2.28104,2.28145,2.28077,2.28135,174000000.0
2005-11-03 17:45:00,2.28141,2.28253,2.28141,2.28225,156200000.0
2005-11-03 17:50:00,2.28226,2.28263,2.28155,2.28241,189500000.0
2005-11-03 17:55:00,2.28255,2.28281,2.28178,2.28178,166400000.0
2005-11-03 18:00:00,2.28167,2.28207,2.28106,2.2816,1500400002.0
2005-11-03 18:05:00,2.28173,2.28219,2.28153,2.28181,1889000000.0
2005-11-03 18:10:00,2.28181,2.28279,2.28181,2.28255,1215000002.0
2005-11-03 18:15:00,2.28242,2.28242,2.28114,2.2812,1252900002.0
2005-11-03 18:20:00,2.28132,2.28165,2.27986,2.28136,1321199999.0
2005-11-03 18:25:00,2.28122,2.28205,2.28064,2.28191,1497399998.0
2005-11-03 18:30:00,2.28213,2.28358,2.28206,2.28324,1219400000.0
2005-11-03 18:35:00,2.28325,2.28328,2.2825,2.2825,538600000.0
2005-11-03 18:40:00,2.28328,2.28328,2.28167,2.28175,597300000.0
2005-11-03 18:45:00,2.28176,2.28243,2.28152,2.28243,261900000.0
2005-11-03 18:50:00,2.28205,2.28234,2.2816,2.28198,625199999.0
2005-11-03 18:55:00,2.28183,2.28425,2.2814,2.28366,704300000.0
2005-11-03 19:00:00,2.28358,2.28485,2.28246,2.28447,435100000.0
2005-11-03 19:05:00,2.28439,2.28569,2.28407,2.28514,786799999.0
2005-11-03 19:10:00,2.2851,2.2857,2.28487,2.28503,447400000.0
2005-11-03 19:15:00,2.28501,2.28546,2.2848,2.2848,364900000.0
2005-11-03 19:20:00,2.28491,2.2859,2.28436,2.2859,521800000.0
2005-11-03 19:25:00,2.28586,2.28645,2.28563,2.28568,475400000.0
2005-11-03 19:30:00,2.28562,2.28598,2.28489,2.28549,609900001.0
2005-11-03 19:35:00,2.28544,2.28567,2.28461,2.28528,405500000.0
2005-11-03 19:40:00,2.28521,2.28537,2.28422,2.28514,330899999.0
2005-11-03 19:45:00,2.28424,2.28557,2.28413,2.28518,340000000.0
2005-11-03 19:50:00,2.28517,2.2855,2.28405,2.28433,311500000.0
2005-11-03 19:55:00,2.28494,2.28607,2.2843,2.28595,485099998.0
2005-11-03 20:00:00,2.28599,2.28662,2.28514,2.28519,336699998.0
2005-11-03 20:05:00,2.28596,2.28615,2.28531,2.28583,232400000.0
2005-11-03 20:10:00,2.28584,2.28626,2.28558,2.28586,525700000.0
2005-11-03 20:15:00,2.28587,2.28676,2.28544,2.28657,576100001.0
2005-11-03 20:20:00,2.28656,2.28675,2.28491,2.28535,559800000.0
2005-11-03 20:25:00,2.28527,2.28592,2.2846,2.28529,897499997.0
2005-11-03 20:30:00,2.28527,2.28597,2.28482,2.28575,1043599998.0
2005-11-03 20:35:00,2.28579,2.28579,2.2848,2.28535,518400000.0
2005-11-03 20:40:00,2.28533,2.28579,2.28444,2.28579,662000000.0
2005-11-03 20:45:00,2.28581,2.28581,2.28455,2.28538,573200000.0
2005-11-03 20:50:00,2.28547,2.28552,2.2844,2.28528,773899999.0
2005-11-03 20:55:00,2.28542,2.28576,2.28459,2.28558,982300000.0
2005-11-03 21:00:00,2.2857,2.28697,2.28518,2.28678,795599998.0
2005-11-03 21:05:00,2.28673,2.28877,2.28661,2.28834,221500000.0
2005-11-03 21:10:00,2.2884,2.28878,2.28794,2.28843,546799999.0
2005-11-03 21:15:00,2.28853,2.28898,2.28722,2.28811,622700000.0
2005-11-03 21:20:00,2.28817,2.2888,2.28742,2.28846,833499999.0
2005-11-03 21:25:00,2.28851,2.28887,2.28803,2.28841,325800000.0
2005-11-03 21:30:00,2.2883,2.28841,2.28681,2.2883,429200000.0
2005-11-03 21:35:00,2.28834,2.28889,2.28809,2.28862,235100000.0
2005-11-03 21:40:00,2.28877,2.28891,2.28744,2.28808,360600000.0
2005-11-03 21:45:00,2.28802,2.28834,2.28726,2.28834,412400000.0
2005-11-03 21:50:00,2.28866,2.28971,2.28848,2.2894,254100000.0
2005-11-03 21:55:00,2.28941,2.28979,2.28883,2.28884,347700000.0
2005-11-03 22:00:00,2.28878,2.28932,2.28817,2.28849,325200000.0
2005-11-03 22:05:00,2.28854,2.28883,2.2881,2.28869,227000000.0
2005-11-03 22:10:00,2.28884,2.28888,2.287,2.28772,192600001.0
2005-11-03 22:15:00,2.2877,2.28791,2.28667,2.2867,370499999.0
2005-11-03 22:20:00,2.28735,2.28834,2.28641,2.28825,311000000.0
2005-11-03 22:25:00,2.28819,2.28819,2.28641,2.28751,254000000.0
2005-11-03 22:30:00,2.28714,2.28851,2.28703,2.28805,334300000.0
2005-11-03 22:35:00,2.28809,2.28835,2.28748,2.28834,198200000.0
2005-11-03 22:40:00,2.28805,2.28805,2.28641,2.28691,321200000.0
2005-11-03 22:45:00,2.28755,2.28768,2.28666,2.28697,384800000.0
2005-11-03 22:50:00,2.28763,2.28804,2.28706,2.28779,243200000.0
2005-11-03 22:55:00,2.28786,2.28786,2.28623,2.28786,175000000.0
2005-11-03 23:00:00,2.28819,2.28861,2.28742,2.28861,170500000.0
2005-11-03 23:05:00,2.28844,2.28846,2.28784,2.28809,142000000.0
2005-11-03 23:10:00,2.28808,2.28827,2.28701,2.28714,186900000.0
2005-11-03 23:15:00,2.28785,2.28797,2.28664,2.28671,116200000.0
2005-11-03 23:20:00,2.28744,2.28789,2.28713,2.28773,154300000.0
2005-11-03 23:25:00,2.28774,2.28797,2.28706,2.28773,191900000.0
2005-11-03 23:30:00,2.28748,2.28776,2.28631,2.28645,145200000.0
2005-11-03 23:35:00,2.28708,2.28814,2.28663,2.28796,166800000.0
2005-11-03 23:40:00,2.28774,2.28774,2.28683,2.28698,144800000.0
2005-11-03 23:45:00,2.28737,2.28751,2.28638,2.28727,198600000.0
2005-11-03 23:50:00,2.28715,2.2873,2.28614,2.28684,188400000.0
2005-11-03 23:55:00,2.28668,2.28757,2.28637,2.28652,170400000.0
2005-11-04 00:00:00,2.28669,2.28768,2.28669,2.28749,177699999.0
2005-11-04 00:05:00,2.28698,2.28847,2.28697,2.28842,198699997.0
2005-11-04 00:10:00,2.28845,2.28846,2.28674,2.28674,178399999.0
2005-11-04 00:15:00,2.2876,2.2876,2.2866,2.287,197000000.0
2005-11-04 00:20:00,2.28702,2.28762,2.2861,2.28668,226300000.0
2005-11-04 00:25:00,2.2869,2.28714,2.28604,2.28651,174500000.0
2005-11-04 00:30:00,2.28672,2.28765,2.2865,2.28724,194000000.0
2005-11-04 00:35:00,2.28741,2.28785,2.28684,2.28691,195200000.0
2005-11-04 00:40:00,2.28747,2.2884,2.28696,2.28733,202400000.0
2005-11-04 00:45:00,2.28774,2.28774,2.28602,2.28602,156300000.0
2005-11-04 00:50:00,2.28662,2.28712,2.28587,2.28698,168000001.0
2005-11-04 00:55:00,2.28701,2.28707,2.28574,2.28574,191100000.0
2005-11-04 01:00:00,2.28632,2.28665,2.28519,2.28608,200300000.0
2005-11-04 01:05:00,2.28605,2.28621,2.28526,2.28575,157700000.0
2005-11-04 01:10:00,2.28569,2.28624,2.2854,2.28624,184400000.0
2005-11-04 01:15:00,2.2863,2.28725,2.286,2.28627,145300000.0
2005-11-04 01:20:00,2.28607,2.28632,2.28559,2.28604,219100001.0
2005-11-04 01:25:00,2.28593,2.2861,2.28495,2.28603,155600000.0
2005-11-04 01:30:00,2.28606,2.28688,2.2855,2.28625,161600000.0
2005-11-04 01:35:00,2.28619,2.28684,2.28574,2.28661,140200000.0
2005-11-04 01:40:00,2.28672,2.28719,2.2865,2.2866,173900000.0
2005-11-04 01:45:00,2.28686,2.2875,2.28651,2.28734,165200000.0
2005-11-04 01:50:00,2.28704,2.28756,2.28693,2.28707,194700001.0
2005-11-04 01:55:00,2.28737,2.28742,2.28661,2.28686,152400000.0
2005-11-04 02:00:00,2.287,2.28751,2.28682,2.28708,156900000.0
2005-11-04 02:05:00,2.28704,2.28733,2.28636,2.28717,185500000.0
2005-11-04 02:10:00,2.28737,2.28783,2.2867,2.28731,133100000.0
2005-11-04 02:15:00,2.28737,2.28737,2.28683,2.28725,146500000.0
2005-11-04 02:20:00,2.28736,2.28736,2.28671,2.287,126800000.0
2005-11-04 02:25:00,2.28694,2.28727,2.28616,2.28707,170700000.0
2005-11-04 02:30:00,2.28698,2.28742,2.28643,2.28688,220100000.0
2005-11-04 02:35:00,2.28654,2.28709,2.28579,2.28625,174600000.0
2005-11-04 02:40:00,2.28579,2.28579,2.28519,2.28557,148500000.0
2005-11-04 02:45:00,2.28571,2.2861,2.28519,2.28571,158700000.0
2005-11-04 02:50:00,2.28565,2.28648,2.28507,2.2863,150900000.0
2005-11-04 02:55:00,2.28623,2.28682,2.28601,2.28649,145100000.0
2005-11-04 03:00:00,2.28638,2.28688,2.28601,2.28683,167400000.0
2005-11-04 03:05:00,2.28653,2.28687,2.28629,2.28678,187900000.0
2005-11-04 03:10:00,2.28689,2.28764,2.28626,2.28764,136000000.0
2005-11-04 03:15:00,2.28755,2.28773,2.28647,2.2865,173200000.0
2005-11-04 03:20:00,2.28706,2.28759,2.28648,2.28681,156500000.0
2005-11-04 03:25:00,2.28729,2.28774,2.28659,2.28768,154799998.0
2005-11-04 03:30:00,2.28758,2.28769,2.28675,2.28765,151400000.0
2005-11-04 03:35:00,2.28725,2.28744,2.28626,2.28687,117000000.0
2005-11-04 03:40:00,2.28695,2.28732,2.28657,2.28684,167600000.0
2005-11-04 03:45:00,2.28721,2.28759,2.2867,2.28759,169200000.0
2005-11-04 03:50:00,2.28763,2.28771,2.28684,2.28709,161300000.0
2005-11-04 03:55:00,2.2875,2.28756,2.28655,2.28709,153300000.0
2005-11-04 04:00:00,2.28725,2.28765,2.28658,2.28717,150800000.0
2005-11-04 04:05:00,2.28717,2.2874,2.286,2.2862,171700000.0
2005-11-04 04:10:00,2.28644,2.2871,2.28604,2.28645,186200000.0
2005-11-04 04:15:00,2.28616,2.28653,2.28554,2.28634,211900001.0
2005-11-04 04:20:00,2.28645,2.28712,2.28614,2.28691,193800000.0
2005-11-04 04:25:00,2.28697,2.28705,2.28625,2.28701,145900000.0
2005-11-04 04:30:00,2.28684,2.28702,2.28606,2.2868,224700000.0
2005-11-04 04:35:00,2.28662,2.28729,2.2864,2.28649,132200000.0
2005-11-04 04:40:00,2.28656,2.28736,2.28614,2.28664,206000000.0
2005-11-04 04:45:00,2.28674,2.28692,2.28612,2.2866,132500000.0
2005-11-04 04:50:00,2.28652,2.28689,2.28603,2.28625,204500000.0
2005-11-04 04:55:00,2.28642,2.28678,2.28562,2.28607,193000000.0
2005-11-04 05:00:00,2.28622,2.28678,2.28568,2.28646,139200000.0
2005-11-04 05:05:00,2.28645,2.28656,2.28534,2.2856,221600000.0
2005-11-04 05:10:00,2.28556,2.28622,2.28514,2.28551,139100000.0
2005-11-04 05:15:00,2.286,2.28637,2.28528,2.28583,258199997.0
2005-11-04 05:20:00,2.28556,2.28644,2.28556,2.2862,136300000.0
2005-11-04 05:25:00,2.28647,2.28648,2.28541,2.28557,168200000.0
2005-11-04 05:30:00,2.28611,2.28629,2.28539,2.28624,168400000.0
2005-11-04 05:35:00,2.2864,2.28648,2.28543,2.28597,158400000.0
2005-11-04 05:40:00,2.2862,2.2864,2.28545,2.28614,169700000.0
2005-11-04 05:45:00,2.2865,2.28683,2.2851,2.28581,134100000.0
2005-11-04 05:50:00,2.28586,2.28599,2.28529,2.28579,193400000.0
2005-11-04 05:55:00,2.28563,2.2857,2.28492,2.28526,142400000.0
2005-11-04 06:00:00,2.28494,2.28532,2.28461,2.28517,202900000.0
2005-11-04 06:05:00,2.28516,2.28551,2.28455,2.28492,191500000.0
2005-11-04 06:10:00,2.28488,2.28557,2.28426,2.28469,181799999.0
2005-11-04 06:15:00,2.28496,2.2854,2.28463,2.28536,182600000.0
2005-11-04 06:20:00,2.28474,2.28546,2.28439,2.2847,132800000.0
2005-11-04 06:25:00,2.28477,2.28524,2.28441,2.28449,166799999.0
2005-11-04 06:30:00,2.28514,2.28538,2.28463,2.28538,165000000.0
2005-11-04 06:35:00,2.28438,2.28572,2.28438,2.28545,165400000.0
2005-11-04 06:40:00,2.28534,2.28546,2.28483,2.28516,150400000.0
2005-11-04 06:45:00,2.28504,2.28538,2.28462,2.28538,151300000.0
2005-11-04 06:50:00,2.28494,2.2856,2.28455,2.28553,137900000.0
2005-11-04 06:55:00,2.28543,2.28577,2.28463,2.28477,225200000.0
2005-11-04 07:00:00,2.28539,2.2856,2.28484,2.28494,193500000.0
2005-11-04 07:05:00,2.28551,2.28587,2.28501,2.28587,201499999.0
2005-11-04 07:10:00,2.28552,2.28601,2.28523,2.28543,210100001.0
2005-11-04 07:15:00,2.28561,2.28619,2.28515,2.28607,181900000.0
2005-11-04 07:20:00,2.28594,2.28643,2.28545,2.28605,204100000.0
2005-11-04 07:25:00,2.2857,2.28686,2.28527,2.28637,157700000.0
2005-11-04 07:30:00,2.28603,2.28672,2.28564,2.28609,164800000.0
2005-11-04 07:35:00,2.28643,2.28662,2.28558,2.28592,156600000.0
2005-11-04 07:40:00,2.28589,2.28642,2.28549,2.28556,171900000.0
2005-11-04 07:45:00,2.28577,2.28615,2.2851,2.28546,187500000.0
2005-11-04 07:50:00,2.28577,2.28608,2.2851,2.28539,141900000.0
2005-11-04 07:55:00,2.286,2.28602,2.2852,2.28588,163200000.0
2005-11-04 08:00:00,2.28602,2.28651,2.2856,2.28647,225499999.0
2005-11-04 08:05:00,2.28651,2.28662,2.2852,2.28556,193400000.0
2005-11-04 08:10:00,2.28519,2.28548,2.28362,2.28375,189900000.0
2005-11-04 08:15:00,2.28395,2.28412,2.2826,2.28373,139100000.0
2005-11-04 08:20:00,2.28359,2.28396,2.28332,2.28374,150300000.0
2005-11-04 08:25:00,2.2841,2.28433,2.28331,2.28375,154100001.0
2005-11-04 08:30:00,2.2836,2.28393,2.28308,2.28328,217300001.0
2005-11-04 08:35:00,2.28341,2.28388,2.28274,2.28357,191000000.0
2005-11-04 08:40:00,2.2833,2.28395,2.28298,2.28333,158500000.0
2005-11-04 08:45:00,2.28396,2.2846,2.28352,2.28405,194600001.0
2005-11-04 08:50:00,2.28394,2.28499,2.28393,2.28446,135500000.0
2005-11-04 08:55:00,2.28427,2.28427,2.28276,2.28318,174300000.0
2005-11-04 09:00:00,2.28309,2.2833,2.28249,2.28281,139700000.0
2005-11-04 09:05:00,2.28324,2.2838,2.28312,2.2832,152700000.0
2005-11-04 09:10:00,2.28391,2.28458,2.28376,2.28416,123100000.0
2005-11-04 09:15:00,2.28396,2.28456,2.28372,2.28419,165100000.0
2005-11-04 09:20:00,2.28437,2.28438,2.28322,2.28432,148400000.0
2005-11-04 09:25:00,2.28417,2.28529,2.28417,2.28482,157700000.0
2005-11-04 09:30:00,2.28483,2.28508,2.28333,2.28351,227900000.0
2005-11-04 09:35:00,2.2835,2.28364,2.28283,2.28291,184000000.0
2005-11-04 09:40:00,2.28283,2.28303,2.28238,2.28251,121400000.0
2005-11-04 09:45:00,2.28289,2.28318,2.28282,2.28294,196200000.0
2005-11-04 09:50:00,2.283,2.28428,2.28267,2.28428,130400000.0
2005-11-04 09:55:00,2.28432,2.28454,2.28348,2.2838,182900000.0
2005-11-04 10:00:00,2.28385,2.28442,2.28328,2.28331,183200000.0
2005-11-04 10:05:00,2.28315,2.28343,2.28272,2.28338,156500000.0
2005-11-04 10:10:00,2.28354,2.28389,2.28327,2.28348,106500000.0
2005-11-04 10:15:00,2.28361,2.28413,2.28319,2.28376,180800000.0
2005-11-04 10:20:00,2.28388,2.28414,2.28271,2.28321,181000001.0
2005-11-04 10:25:00,2.28352,2.28383,2.2829,2.28339,169300000.0
2005-11-04 10:30:00,2.28352,2.284,2.28309,2.28319,178600000.0
2005-11-04 10:35:00,2.2832,2.28353,2.28294,2.2833,183699999.0
2005-11-04 10:40:00,2.28309,2.28309,2.28218,2.28237,205100001.0
2005-11-04 10:45:00,2.28237,2.28315,2.2823,2.28315,209100000.0
2005-11-04 10:50:00,2.28319,2.2844,2.28288,2.2844,173500000.0
2005-11-04 10:55:00,2.28446,2.28447,2.28301,2.28305,188000000.0
2005-11-04 11:00:00,2.28284,2.28362,2.28277,2.28359,133500000.0
2005-11-04 11:05:00,2.28363,2.28382,2.28314,2.28365,201800001.0
2005-11-04 11:10:00,2.28367,2.28376,2.28267,2.28317,196500000.0
2005-11-04 11:15:00,2.28303,2.28383,2.28288,2.28363,165400001.0
2005-11-04 11:20:00,2.2836,2.28381,2.28289,2.28289,190500000.0
2005-11-04 11:25:00,2.28258,2.28325,2.28213,2.28247,199600000.0
2005-11-04 11:30:00,2.28252,2.28409,2.28252,2.28405,222700000.0
2005-11-04 11:35:00,2.28399,2.28438,2.28266,2.28429,203900000.0
2005-11-04 11:40:00,2.28423,2.28471,2.28408,2.28466,180700000.0
2005-11-04 11:45:00,2.28453,2.28464,2.28356,2.2845,158600000.0
2005-11-04 11:50:00,2.2844,2.28487,2.28429,2.28474,192100000.0
2005-11-04 11:55:00,2.28483,2.28524,2.28476,2.28503,219800000.0
2005-11-04 12:00:00,2.28493,2.28493,2.283,2.28343,149200000.0
2005-11-04 12:05:00,2.28361,2.28361,2.28267,2.28333,181900000.0
2005-11-04 12:10:00,2.28338,2.28422,2.28338,2.28375,185800000.0
2005-11-04 12:15:00,2.28375,2.28375,2.28156,2.28194,198200000.0
2005-11-04 12:20:00,2.28202,2.28212,2.28123,2.28204,132300000.0
2005-11-04 12:25:00,2.28213,2.28226,2.28156,2.2817,157400000.0
2005-11-04 12:30:00,2.28162,2.28272,2.28074,2.28207,224600000.0
2005-11-04 12:35:00,2.28195,2.28252,2.28118,2.28252,203900000.0
2005-11-04 12:40:00,2.28238,2.28314,2.28189,2.28274,162100000.0
2005-11-04 12:45:00,2.28289,2.28328,2.2823,2.28278,176600000.0
2005-11-04 12:50:00,2.28256,2.28326,2.28178,2.2827,146500000.0
2005-11-04 12:55:00,2.28274,2.28293,2.28051,2.2822,174700000.0
2005-11-04 13:00:00,2.28243,2.28291,2.28214,2.28275,293000000.0
2005-11-04 13:05:00,2.28273,2.28351,2.28261,2.28306,165600000.0
2005-11-04 13:10:00,2.28304,2.28336,2.28079,2.28079,198800003.0
2005-11-04 13:15:00,2.28054,2.28158,2.28052,2.2812,190000000.0
2005-11-04 13:20:00,2.28092,2.28128,2.28032,2.2808,173300000.0
2005-11-04 13:25:00,2.28085,2.28107,2.28021,2.28106,152800000.0
2005-11-04 13:30:00,2.28109,2.28179,2.28082,2.28165,211900000.0
2005-11-04 13:35:00,2.28179,2.28217,2.28116,2.28198,206300000.0
2005-11-04 13:40:00,2.28185,2.28202,2.28096,2.28134,219200000.0
2005-11-04 13:45:00,2.28157,2.28205,2.28146,2.28191,215499999.0
2005-11-04 13:50:00,2.28193,2.28241,2.28137,2.28228,146900000.0
2005-11-04 13:55:00,2.28185,2.28256,2.28141,2.2822,158200000.0
2005-11-04 14:00:00,2.28206,2.28272,2.28179,2.28226,133400000.0
2005-11-04 14:05:00,2.28212,2.28239,2.28128,2.28145,189400002.0
2005-11-04 14:10:00,2.28125,2.2822,2.28088,2.2811,199900001.0
2005-11-04 14:15:00,2.28178,2.28185,2.28105,2.28131,192400000.0
2005-11-04 14:20:00,2.28129,2.28133,2.28067,2.28133,189200000.0
2005-11-04 14:25:00,2.28135,2.28159,2.28081,2.28098,194500000.0
2005-11-04 14:30:00,2.28151,2.28164,2.2807,2.28141,191100000.0
2005-11-04 14:35:00,2.28105,2.28116,2.28037,2.28039,174300000.0
2005-11-04 14:40:00,2.28041,2.28064,2.28006,2.28033,176900000.0
2005-11-04 14:45:00,2.28029,2.28063,2.2799,2.28057,194600000.0
2005-11-04 14:50:00,2.2805,2.28116,2.27989,2.2811,180700000.0
2005-11-04 14:55:00,2.28106,2.28121,2.28037,2.28043,213000000.0
2005-11-04 15:00:00,2.28051,2.28219,2.28051,2.28188,199899999.0
2005-11-04 15:05:00,2.28199,2.28249,2.28166,2.2822,184300000.0
2005-11-04 15:10:00,2.28222,2.28239,2.28195,2.2822,175200000.0
2005-11-04 15:15:00,2.28233,2.28233,2.28109,2.28109,166100000.0
2005-11-04 15:20:00,2.28087,2.28122,2.28038,2.28077,173800000.0
2005-11-04 15:25:00,2.28076,2.28128,2.27862,2.28048,165000000.0
2005-11-04 15:30:00,2.2792,2.28117,2.27865,2.28038,123300000.0
2005-11-04 15:35:00,2.28,2.28189,2.27995,2.28042,243900000.0
2005-11-04 15:40:00,2.28037,2.28037,2.27885,2.27889,167300000.0
2005-11-04 15:45:00,2.27881,2.27955,2.27822,2.27894,195400000.0
2005-11-04 15:50:00,2.27904,2.27957,2.27888,2.27905,142200000.0
2005-11-04 15:55:00,2.27897,2.27928,2.27854,2.27865,188600000.0
2005-11-04 16:00:00,2.27862,2.27896,2.27725,2.27725,231600000.0
2005-11-04 16:05:00,2.27713,2.27832,2.27706,2.2781,149500000.0
2005-11-04 16:10:00,2.27818,2.27909,2.27818,2.27894,190400000.0
2005-11-04 16:15:00,2.27894,2.28052,2.27887,2.28003,148500000.0
2005-11-04 16:20:00,2.28022,2.28126,2.28011,2.28063,160100000.0
2005-11-04 16:25:00,2.28062,2.28235,2.28044,2.28235,242999999.0
2005-11-04 16:30:00,2.28235,2.28364,2.28209,2.28334,195200000.0
2005-11-04 16:35:00,2.28317,2.28342,2.28193,2.28211,151700000.0
2005-11-04 16:40:00,2.28221,2.28254,2.28157,2.28217,164200000.0
2005-11-04 16:45:00,2.28209,2.28212,2.28057,2.28183,147500000.0
2005-11-04 16:50:00,2.28167,2.28191,2.28089,2.28118,195600000.0
2005-11-04 16:55:00,2.28129,2.28249,2.28129,2.28229,122200000.0
2005-11-04 17:00:00,2.28262,2.28282,2.2814,2.28152,156500000.0
2005-11-04 17:05:00,2.2815,2.2818,2.27999,2.27999,207100000.0
2005-11-04 17:10:00,2.27988,2.28035,2.27927,2.27936,146900000.0
2005-11-04 17:15:00,2.27932,2.28033,2.27932,2.27999,163100000.0
2005-11-04 17:20:00,2.28008,2.2807,2.2792,2.27976,226100000.0
2005-11-04 17:25:00,2.27968,2.28145,2.27902,2.28141,201300000.0
2005-11-04 17:30:00,2.28121,2.282,2.28003,2.28137,172600000.0
2005-11-04 17:35:00,2.2815,2.28249,2.26585,2.27786,160800000.0
2005-11-04 17:40:00,2.28224,2.28314,2.28207,2.28311,171900000.0
2005-11-04 17:45:00,2.28293,2.28389,2.28217,2.28368,141500000.0
2005-11-04 17:50:00,2.28342,2.2852,2.2829,2.28503,191100000.0
2005-11-04 17:55:00,2.28493,2.28682,2.28475,2.28535,196000001.0
2005-11-04 18:00:00,2.28561,2.28638,2.2852,2.28576,1583000000.0
2005-11-04 18:05:00,2.28582,2.28638,2.28543,2.28612,1629000001.0
2005-11-04 18:10:00,2.28654,2.28782,2.28605,2.28657,1098400000.0
2005-11-04 18:15:00,2.28647,2.28647,2.2843,2.28514,1301100000.0
2005-11-04 18:20:00,2.28529,2.28574,2.28464,2.28509,1385700000.0
2005-11-04 18:25:00,2.28516,2.28539,2.28352,2.28352,1403500002.0
2005-11-04 18:30:00,2.28344,2.28415,2.2833,2.28377,1232699998.0
2005-11-04 18:35:00,2.28366,2.28448,2.28315,2.28438,561200000.0
2005-11-04 18:40:00,2.28439,2.28462,2.28363,2.28405,696500000.0
2005-11-04 18:45:00,2.2841,2.28465,2.28345,2.28365,264400000.0
2005-11-04 18:50:00,2.28353,2.28372,2.28239,2.28372,694800001.0
2005-11-04 18:55:00,2.28377,2.28505,2.28352,2.28503,705799999.0
2005-11-04 19:00:00,2.28517,2.28517,2.28433,2.28504,407000000.0
2005-11-04 19:05:00,2.28511,2.28582,2.28485,2.28581,803100000.0
2005-11-04 19:10:00,2.28547,2.28572,2.28439,2.28532,393200000.0
2005-11-04 19:15:00,2.28529,2.28679,2.28517,2.28657,462600001.0
2005-11-04 19:20:00,2.28676,2.28771,2.28575,2.28771,498900000.0
2005-11-04 19:25:00,2.2877,2.28811,2.28605,2.28618,506100001.0
2005-11-04 19:30:00,2.28602,2.28602,2.28327,2.28327,588400000.0
2005-11-04 19:35:00,2.28333,2.28582,2.283,2.28574,356100000.0
2005-11-04 19:40:00,2.28574,2.28682,2.28563,2.2865,388900000.0
2005-11-04 19:45:00,2.28639,2.28645,2.28516,2.28634,309900000.0
2005-11-04 19:50:00,2.28637,2.28653,2.28426,2.28556,331699999.0
2005-11-04 19:55:00,2.28579,2.2859,2.28524,2.28533,449100000.0
2005-11-04 20:00:00,2.28532,2.28598,2.2851,2.2859,301500000.0
2005-11-04 20:05:00,2.2858,2.28586,2.2845,2.2858,200400000.0
2005-11-04 20:10:00,2.28603,2.2862,2.28519,2.28519,593300000.0
2005-11-04 20:15:00,2.28525,2.28549,2.28417,2.28515,640099999.0
2005-11-04 20:20:00,2.28533,2.28577,2.28487,2.28491,616800000.0
2005-11-04 20:25:00,2.28487,2.28562,2.28444,2.2855,787800000.0
2005-11-04 20:30:00,2.28576,2.28595,2.28465,2.28471,974200000.0
2005-11-04 20:35:00,2.28479,2.28528,2.28376,2.28503,453300000.0
2005-11-04 20:40:00,2.28504,2.28573,2.28431,2.28553,726200000.0
2005-11-04 20:45:00,2.28465,2.28664,2.28465,2.28634,550900000.0
2005-11-04 20:50:00,2.28634,2.28672,2.28592,2.28672,737500000.0
2005-11-04 20:55:00,2.28671,2.28697,2.28591,2.28675,1003000001.0
2005-11-04 21:00:00,2.28677,2.2868,2.28553,2.28608,875400000.0
2005-11-04 21:05:00,2.28622,2.28631,2.28536,2.2863,230699999.0
2005-11-04 21:10:00,2.28644,2.28666,2.28538,2.2861,563499998.0
2005-11-04 21:15:00,2.28632,2.28657,2.28514,2.28598,612300001.0
2005-11-04 21:20:00,2.28595,2.28603,2.2849,2.28569,804199999.0
2005-11-04 21:25:00,2.28548,2.28587,2.2848,2.28585,297500000.0
2005-11-04 21:30:00,2.28573,2.28602,2.2851,2.28527,476700000.0
2005-11-04 21:35:00,2.28554,2.28611,2.28497,2.28603,206300000.0
2005-11-04 21:40:00,2.28627,2.28633,2.28482,2.2862,369099999.0
2005-11-04 21:45:00,2.28595,2.2863,2.28544,2.28612,383800000.0
2005-11-04 21:50:00,2.28606,2.28626,2.28526,2.28612,306500001.0
2005-11-04 21:55:00,2.28633,2.28685,2.28633,2.28676,363400000.0
2005-11-04 22:00:00,2.28662,2.28689,2.28582,2.28646,314100001.0
2005-11-04 22:05:00,2.2858,2.28666,2.28579,2.28604,225400000.0
2005-11-04 22:10:00,2.28667,2.28674,2.2856,2.28663,217400000.0
2005-11-04 22:15:00,2.28652,2.28762,2.28605,2.28653,357000000.0
2005-11-04 22:20:00,2.28666,2.28676,2.28585,2.28601,327399999.0
2005-11-04 22:25:00,2.28664,2.28665,2.28571,2.2865,276900000.0
2005-11-04 22:30:00,2.28644,2.28678,2.28603,2.28638,290300000.0
2005-11-04 22:35:00,2.28628,2.28643,2.28554,2.28577,205699999.0
2005-11-04 22:40:00,2.28589,2.287,2.2858,2.28641,352099999.0
2005-11-04 22:45:00,2.28634,2.28695,2.28584,2.2864,347900001.0
2005-11-04 22:50:00,2.28662,2.28663,2.28611,2.28651,210700001.0
2005-11-04 22:55:00,2.28646,2.28705,2.28583,2.28668,209199999.0
2005-11-04 23:00:00,2.28727,2.28743,2.28628,2.28628,197700000.0
2005-11-04 23:05:00,2.28625,2.28719,2.28553,2.28659,205500000.0
2005-11-04 23:10:00,2.2865,2.28668,2.28539,2.28539,186799999.0
2005-11-04 23:15:00,2.28587,2.28611,2.28538,2.28541,137500000.0
2005-11-04 23:20:00,2.28588,2.28601,2.28547,2.28575,159200000.0
2005-11-04 23:25:00,2.2859,2.28631,2.28519,2.28608,148000000.0
2005-11-04 23:30:00,2.28616,2.28623,2.28529,2.2859,189800000.0
2005-11-04 23:35:00,2.28589,2.28651,2.28545,2.2863,184400000.0
2005-11-04 23:40:00,2.28647,2.28647,2.28467,2.28612,148000000.0
2005-11-04 23:45:00,2.28604,2.28663,2.28565,2.28565,175300000.0
2005-11-04 23:50:00,2.28632,2.28699,2.28563,2.28688,167900000.0
2005-11-04 23:55:00,2.28715,2.28731,2.28596,2.28675,217100000.0
2005-11-07 00:00:00,2.28737,2.28773,2.2864,2.28679,243800001.0
2005-11-07 00:05:00,2.28687,2.28749,2.28634,2.28651,247600000.0
2005-11-07 00:10:00,2.28618,2.28722,2.28586,2.28702,230200000.0
2005-11-07 00:15:00,2.28668,2.28766,2.28621,2.28654,291500000.0
2005-11-07 00:20:00,2.28676,2.28753,2.28642,2.28753,299800001.0
2005-11-07 00:25:00,2.28714,2.28733,2.28551,2.2856,258500000.0
2005-11-07 00:30:00,2.28618,2.28624,2.28519,2.28578,295799999.0
2005-11-07 00:35:00,2.28593,2.28635,2.28513,2.28577,278900000.0
2005-11-07 00:40:00,2.28575,2.28608,2.28495,2.28545,270700000.0
2005-11-07 00:45:00,2.28516,2.28612,2.28516,2.28549,254100000.0
2005-11-07 00:50:00,2.2857,2.28628,2.28521,2.2854,262400000.0
2005-11-07 00:55:00,2.28576,2.28705,2.2855,2.28608,286200000.0
2005-11-07 01:00:00,2.28646,2.28669,2.28449,2.28464,343900000.0
2005-11-07 01:05:00,2.28453,2.28608,2.28453,2.28482,225500000.0
2005-11-07 01:10:00,2.28469,2.28586,2.28457,2.28493,275700000.0
2005-11-07 01:15:00,2.28513,2.28667,2.28495,2.28648,312000000.0
2005-11-07 01:20:00,2.28627,2.28758,2.28627,2.28712,232600000.0
2005-11-07 01:25:00,2.28712,2.28864,2.28702,2.28855,305700000.0
2005-11-07 01:30:00,2.28865,2.28865,2.2876,2.28802,371100000.0
2005-11-07 01:35:00,2.288,2.28849,2.28794,2.28837,253700000.0
2005-11-07 01:40:00,2.28861,2.28874,2.28806,2.28863,286600000.0
2005-11-07 01:45:00,2.28853,2.28869,2.28794,2.2884,254600001.0
2005-11-07 01:50:00,2.28842,2.28886,2.28819,2.28863,350200001.0
2005-11-07 01:55:00,2.28845,2.2887,2.288,2.288,290100000.0
2005-11-07 02:00:00,2.28804,2.28832,2.28732,2.28832,163400000.0
2005-11-07 02:05:00,2.28828,2.28914,2.28811,2.28819,226300000.0
2005-11-07 02:10:00,2.28814,2.28907,2.28799,2.28907,174400000.0
2005-11-07 02:15:00,2.28919,2.28947,2.28866,2.28873,164000000.0
2005-11-07 02:20:00,2.28881,2.28936,2.28857,2.28903,179100001.0
2005-11-07 02:25:00,2.28949,2.29022,2.28895,2.28895,128900000.0
2005-11-07 02:30:00,2.28894,2.28909,2.28718,2.28762,177499999.0
2005-11-07 02:35:00,2.28781,2.28801,2.28704,2.28763,170700000.0
2005-11-07 02:40:00,2.2876,2.28777,2.28702,2.28727,121600000.0
2005-11-07 02:45:00,2.28731,2.28731,2.28693,2.28698,157700000.0
2005-11-07 02:50:00,2.28698,2.28755,2.28693,2.28755,202700000.0
2005-11-07 02:55:00,2.28775,2.28783,2.28715,2.28773,161500000.0
2005-11-07 03:00:00,2.28781,2.28949,2.28781,2.28928,159700000.0
2005-11-07 03:05:00,2.28893,2.28921,2.28806,2.28806,149900000.0
2005-11-07 03:10:00,2.28803,2.28803,2.28693,2.28743,119700000.0
2005-11-07 03:15:00,2.28713,2.28784,2.28695,2.28758,147900000.0
2005-11-07 03:20:00,2.28773,2.28789,2.2872,2.28754,144200000.0
2005-11-07 03:25:00,2.28737,2.28776,2.28696,2.28731,192300000.0
2005-11-07 03:30:00,2.28722,2.28812,2.2871,2.2874,170700000.0
2005-11-07 03:35:00,2.28763,2.28861,2.28763,2.28822,101600000.0
2005-11-07 03:40:00,2.28828,2.28881,2.28784,2.28855,186100001.0
2005-11-07 03:45:00,2.28866,2.28924,2.28845,2.28845,191800000.0
2005-11-07 03:50:00,2.28846,2.289,2.28846,2.28864,156400000.0
2005-11-07 03:55:00,2.28876,2.28913,2.28859,2.28897,128900000.0
2005-11-07 04:00:00,2.28906,2.28912,2.28842,2.28848,178500000.0
2005-11-07 04:05:00,2.28841,2.28862,2.28812,2.28812,150999999.0
2005-11-07 04:10:00,2.28801,2.28856,2.28788,2.28818,189300000.0
2005-11-07 04:15:00,2.28805,2.28824,2.28776,2.28784,124700000.0
2005-11-07 04:20:00,2.28799,2.28805,2.28737,2.28737,137200000.0
2005-11-07 04:25:00,2.28762,2.28781,2.28735,2.28748,120400000.0
2005-11-07 04:30:00,2.28745,2.28745,2.28678,2.28722,146400000.0
2005-11-07 04:35:00,2.2871,2.28738,2.28692,2.28736,139900000.0
2005-11-07 04:40:00,2.28731,2.28798,2.28711,2.28765,86000000.0
2005-11-07 04:45:00,2.28764,2.2881,2.28747,2.2877,113300000.0
2005-11-07 04:50:00,2.28769,2.28799,2.28751,2.28797,127500000.0
2005-11-07 04:55:00,2.28793,2.28793,2.28712,2.28769,131000000.0
2005-11-07 05:00:00,2.28773,2.28805,2.28732,2.28732,171000000.0
2005-11-07 05:05:00,2.28733,2.28776,2.28715,2.28776,143099999.0
2005-11-07 05:10:00,2.288,2.28823,2.28738,2.28792,163100000.0
2005-11-07 05:15:00,2.28805,2.28807,2.28759,2.28807,203900001.0
2005-11-07 05:20:00,2.28792,2.2881,2.28682,2.28726,147800000.0
2005-11-07 05:25:00,2.28739,2.28809,2.28739,2.28779,116500000.0
2005-11-07 05:30:00,2.28792,2.2881,2.28758,2.28782,160500000.0
2005-11-07 05:35:00,2.28788,2.2882,2.28746,2.28784,134400000.0
2005-11-07 05:40:00,2.28777,2.28798,2.28758,2.28774,179900000.0
2005-11-07 05:45:00,2.28769,2.28769,2.28717,2.28741,125100000.0
2005-11-07 05:50:00,2.28761,2.2878,2.28714,2.28736,147900001.0
2005-11-07 05:55:00,2.2874,2.28753,2.28614,2.2862,126600000.0
2005-11-07 06:00:00,2.28595,2.28626,2.28562,2.28599,147600000.0
2005-11-07 06:05:00,2.28597,2.28715,2.28597,2.28695,114900000.0
2005-11-07 06:10:00,2.28694,2.28715,2.28687,2.28687,142600000.0
2005-11-07 06:15:00,2.287,2.28712,2.28672,2.28672,94700000.0
2005-11-07 06:20:00,2.28682,2.2873,2.28675,2.2871,102100000.0
2005-11-07 06:25:00,2.28704,2.28723,2.2867,2.2867,146600000.0
2005-11-07 06:30:00,2.28706,2.28754,2.28637,2.28738,150500000.0
2005-11-07 06:35:00,2.28744,2.28744,2.2863,2.28645,201000000.0
2005-11-07 06:40:00,2.28669,2.28701,2.28629,2.28657,145700001.0
2005-11-07 06:45:00,2.28648,2.28656,2.2859,2.28594,207300000.0
2005-11-07 06:50:00,2.28593,2.2865,2.28584,2.28618,139300000.0
2005-11-07 06:55:00,2.2861,2.28632,2.28587,2.28625,181300002.0
2005-11-07 07:00:00,2.28615,2.28642,2.28534,2.28569,239099999.0
2005-11-07 07:05:00,2.28639,2.28643,2.28601,2.28626,103600000.0
2005-11-07 07:10:00,2.28607,2.28636,2.28591,2.28598,217000000.0
2005-11-07 07:15:00,2.28608,2.28614,2.28574,2.28614,196000000.0
2005-11-07 07:20:00,2.28597,2.28636,2.28585,2.28624,159900000.0
2005-11-07 07:25:00,2.28611,2.28619,2.28586,2.28607,168400000.0
2005-11-07 07:30:00,2.28617,2.28635,2.28604,2.28616,118000000.0
2005-11-07 07:35:00,2.28616,2.28674,2.28616,2.28628,187800000.0
2005-11-07 07:40:00,2.28605,2.28659,2.28605,2.28636,130100000.0
2005-11-07 07:45:00,2.28633,2.2869,2.28623,2.28653,169700000.0
2005-11-07 07:50:00,2.28658,2.28686,2.28635,2.28662,178900001.0
2005-11-07 07:55:00,2.28661,2.28702,2.28623,2.28623,150200000.0
2005-11-07 08:00:00,2.28628,2.2864,2.28574,2.28582,166200000.0
2005-11-07 08:05:00,2.28574,2.28637,2.28565,2.28611,183500000.0
2005-11-07 08:10:00,2.28603,2.28653,2.28592,2.28633,149200000.0
2005-11-07 08:15:00,2.28643,2.28695,2.28624,2.28651,167800000.0
2005-11-07 08:20:00,2.2865,2.28686,2.28596,2.28664,184499999.0
2005-11-07 08:25:00,2.28661,2.28732,2.28652,2.2872,154500000.0
2005-11-07 08:30:00,2.28698,2.28727,2.28691,2.28695,167200000.0
2005-11-07 08:35:00,2.28693,2.28716,2.28686,2.28708,140900000.0
2005-11-07 08:40:00,2.28704,2.28753,2.28685,2.28685,122700000.0
2005-11-07 08:45:00,2.28686,2.2872,2.28663,2.28697,209000000.0
2005-11-07 08:50:00,2.28694,2.28741,2.28694,2.2871,109500000.0
2005-11-07 08:55:00,2.28717,2.28765,2.28682,2.28707,163900000.0
2005-11-07 09:00:00,2.28707,2.28722,2.28669,2.28687,119100000.0
2005-11-07 09:05:00,2.2868,2.28689,2.28612,2.28612,175300000.0
2005-11-07 09:10:00,2.28604,2.28617,2.28556,2.2857,170500000.0
2005-11-07 09:15:00,2.28587,2.2875,2.28587,2.28703,150700000.0
2005-11-07 09:20:00,2.28709,2.28773,2.28656,2.28756,201200000.0
2005-11-07 09:25:00,2.28736,2.28871,2.2872,2.28856,158700000.0
2005-11-07 09:30:00,2.28845,2.2887,2.28752,2.2876,223500001.0
2005-11-07 09:35:00,2.28774,2.28933,2.2873,2.28933,156900000.0
2005-11-07 09:40:00,2.2894,2.28986,2.28835,2.28924,150700000.0
2005-11-07 09:45:00,2.28922,2.28949,2.28766,2.28776,171000000.0
2005-11-07 09:50:00,2.28804,2.28847,2.28789,2.28795,144600000.0
2005-11-07 09:55:00,2.28799,2.28802,2.28654,2.28715,196999998.0
2005-11-07 10:00:00,2.28707,2.28724,2.28617,2.2862,147000000.0
2005-11-07 10:05:00,2.28614,2.2866,2.28603,2.2863,190500000.0
2005-11-07 10:10:00,2.28632,2.28671,2.2858,2.2858,175300000.0
2005-11-07 10:15:00,2.28565,2.28565,2.28372,2.28442,192300000.0
2005-11-07 10:20:00,2.28474,2.28525,2.2832,2.28378,178500000.0
2005-11-07 10:25:00,2.28396,2.28584,2.28389,2.28584,156900000.0
2005-11-07 10:30:00,2.28593,2.28659,2.28593,2.28597,187600000.0
2005-11-07 10:35:00,2.28602,2.28663,2.28576,2.28654,176500000.0
2005-11-07 10:40:00,2.28653,2.28653,2.28523,2.28523,149200000.0
2005-11-07 10:45:00,2.28522,2.28567,2.2851,2.28552,210200000.0
2005-11-07 10:50:00,2.28543,2.28543,2.28466,2.28495,149600000.0
2005-11-07 10:55:00,2.2851,2.28535,2.28334,2.28341,190600000.0
2005-11-07 11:00:00,2.28323,2.28418,2.28302,2.2833,215000000.0
2005-11-07 11:05:00,2.28327,2.28342,2.28246,2.2827,154700000.0
2005-11-07 11:10:00,2.28245,2.28259,2.28196,2.28251,226000000.0
2005-11-07 11:15:00,2.28253,2.28263,2.28209,2.28227,151400000.0
2005-11-07 11:20:00,2.28224,2.2827,2.28183,2.28191,172600000.0
2005-11-07 11:25:00,2.28199,2.28221,2.28156,2.28156,194900000.0
2005-11-07 11:30:00,2.28136,2.28136,2.27929,2.27942,190999999.0
2005-11-07 11:35:00,2.27971,2.28128,2.27971,2.28115,195900000.0
2005-11-07 11:40:00,2.28122,2.28207,2.28122,2.28157,194500000.0
2005-11-07 11:45:00,2.28161,2.28161,2.28083,2.28093,158300000.0
2005-11-07 11:50:00,2.28081,2.28109,2.28045,2.28097,171000000.0
2005-11-07 11:55:00,2.28097,2.28138,2.27982,2.27982,204100000.0
2005-11-07 12:00:00,2.27992,2.27995,2.27885,2.27987,170200000.0
2005-11-07 12:05:00,2.28004,2.28004,2.27884,2.27915,145300000.0
2005-11-07 12:10:00,2.27918,2.27949,2.27906,2.27915,190900000.0
2005-11-07 12:15:00,2.27915,2.27939,2.27881,2.27919,189900000.0
2005-11-07 12:20:00,2.27939,2.27974,2.27914,2.27955,184200000.0
2005-11-07 12:25:00,2.27975,2.28061,2.27963,2.28026,203300000.0
2005-11-07 12:30:00,2.28028,2.28044,2.28001,2.28028,189800000.0
2005-11-07 12:35:00,2.28003,2.2805,2.28003,2.28027,151400000.0
2005-11-07 12:40:00,2.28039,2.28068,2.28013,2.28038,202200000.0
2005-11-07 12:45:00,2.28033,2.28079,2.2798,2.28028,206400000.0
2005-11-07 12:50:00,2.28026,2.28069,2.27983,2.28045,176500000.0
2005-11-07 12:55:00,2.28041,2.28128,2.28041,2.28128,133600000.0
2005-11-07 13:00:00,2.2813,2.28162,2.2811,2.28131,226200000.0
2005-11-07 13:05:00,2.28104,2.28134,2.28081,2.28095,159400000.0
2005-11-07 13:10:00,2.2809,2.28149,2.28072,2.28114,171500000.0
2005-11-07 13:15:00,2.28124,2.28297,2.28124,2.28259,190800000.0
2005-11-07 13:20:00,2.28246,2.2827,2.28198,2.28202,151600000.0
2005-11-07 13:25:00,2.28214,2.28261,2.28202,2.28215,168200001.0
2005-11-07 13:30:00,2.28212,2.28237,2.28179,2.28179,204200001.0
2005-11-07 13:35:00,2.28187,2.28241,2.28181,2.28228,248699999.0
2005-11-07 13:40:00,2.28232,2.28289,2.28226,2.28264,197200000.0
2005-11-07 13:45:00,2.28258,2.28311,2.28257,2.2829,168800000.0
2005-11-07 13:50:00,2.28289,2.28294,2.28239,2.28266,160000000.0
2005-11-07 13:55:00,2.28242,2.28267,2.28147,2.28147,169200000.0
2005-11-07 14:00:00,2.28139,2.28176,2.28129,2.28163,119200000.0
2005-11-07 14:05:00,2.28152,2.28152,2.28066,2.28078,147700000.0
2005-11-07 14:10:00,2.28084,2.28151,2.28077,2.28118,174800000.0
2005-11-07 14:15:00,2.28108,2.2813,2.28057,2.28074,188000000.0
2005-11-07 14:20:00,2.2811,2.28115,2.2805,2.28068,165400000.0
2005-11-07 14:25:00,2.28061,2.28096,2.27992,2.28015,128200000.0
2005-11-07 14:30:00,2.28025,2.28068,2.28018,2.28068,142200000.0
2005-11-07 14:35:00,2.2804,2.28058,2.27989,2.28035,126500000.0
2005-11-07 14:40:00,2.28042,2.28095,2.2801,2.28078,189100000.0
2005-11-07 14:45:00,2.28074,2.28098,2.28056,2.28066,209700000.0
2005-11-07 14:50:00,2.28033,2.28059,2.27976,2.28004,167400000.0
2005-11-07 14:55:00,2.28008,2.28024,2.27981,2.28018,151700000.0
2005-11-07 15:00:00,2.28019,2.28038,2.27976,2.2801,186300000.0
2005-11-07 15:05:00,2.28021,2.28072,2.28017,2.28055,126500000.0
2005-11-07 15:10:00,2.28049,2.28068,2.27998,2.28011,152000000.0
2005-11-07 15:15:00,2.28032,2.28054,2.27997,2.28043,164800000.0
2005-11-07 15:20:00,2.28028,2.28062,2.27989,2.27991,167600000.0
2005-11-07 15:25:00,2.27981,2.27992,2.2784,2.27843,131100000.0
2005-11-07 15:30:00,2.2783,2.27902,2.2783,2.27851,182600000.0
2005-11-07 15:35:00,2.2784,2.27926,2.27812,2.27906,229700000.0
2005-11-07 15:40:00,2.27904,2.27904,2.27759,2.27802,168900000.0
2005-11-07 15:45:00,2.27797,2.27851,2.27765,2.27851,234300000.0
2005-11-07 15:50:00,2.27869,2.2795,2.27859,2.27942,198100000.0
2005-11-07 15:55:00,2.2794,2.27986,2.27869,2.27873,173600000.0
2005-11-07 16:00:00,2.27866,2.27953,2.27839,2.27936,201399999.0
2005-11-07 16:05:00,2.27937,2.28012,2.27926,2.27993,141000000.0
2005-11-07 16:10:00,2.27994,2.2809,2.27985,2.27988,148400000.0
2005-11-07 16:15:00,2.27994,2.28011,2.27949,2.27955,151500000.0
2005-11-07 16:20:00,2.27962,2.27968,2.27918,2.27937,185200000.0
2005-11-07 16:25:00,2.27954,2.27954,2.27795,2.27904,141900000.0
2005-11-07 16:30:00,2.27899,2.28056,2.27895,2.28039,164800000.0
2005-11-07 16:35:00,2.28014,2.28033,2.27962,2.28018,211300000.0
2005-11-07 16:40:00,2.28017,2.28076,2.27977,2.2805,186700001.0
2005-11-07 16:45:00,2.28052,2.28059,2.27984,2.28022,194500000.0
2005-11-07 16:50:00,2.28025,2.28043,2.2798,2.28009,224300000.0
2005-11-07 16:55:00,2.28012,2.28091,2.28012,2.28077,165600000.0
2005-11-07 17:00:00,2.28076,2.28082,2.27984,2.28024,160800000.0
2005-11-07 17:05:00,2.28012,2.28042,2.2797,2.2797,225900000.0
2005-11-07 17:10:00,2.27965,2.27975,2.27909,2.27917,165700000.0
2005-11-07 17:15:00,2.27918,2.27987,2.27918,2.27948,174900000.0
2005-11-07 17:20:00,2.27963,2.27974,2.27921,2.27948,203200000.0
2005-11-07 17:25:00,2.2795,2.27981,2.27911,2.27911,165500000.0
2005-11-07 17:30:00,2.27899,2.27941,2.27873,2.27878,178200000.0
2005-11-07 17:35:00,2.27891,2.27918,2.27842,2.2787,158999999.0
2005-11-07 17:40:00,2.27893,2.27979,2.2786,2.27932,187900000.0
2005-11-07 17:45:00,2.27926,2.27979,2.27925,2.27957,223100000.0
2005-11-07 17:50:00,2.27981,2.28003,2.2792,2.2793,147200000.0
2005-11-07 17:55:00,2.27904,2.27963,2.27825,2.27825,154300000.0
2005-11-07 18:00:00,2.27828,2.27969,2.27828,2.27947,1490300001.0
2005-11-07 18:05:00,2.2795,2.27996,2.27927,2.27995,1835300001.0
2005-11-07 18:10:00,2.28003,2.28056,2.27955,2.27959,1124000001.0
2005-11-07 18:15:00,2.27953,2.27986,2.27897,2.2791,1276400000.0
2005-11-07 18:20:00,2.27905,2.27997,2.27905,2.27945,1196000001.0
2005-11-07 18:25:00,2.27934,2.27977,2.27908,2.27908,1427600001.0
2005-11-07 18:30:00,2.27921,2.28019,2.27921,2.27969,1328700000.0
2005-11-07 18:35:00,2.2797,2.27985,2.27864,2.27881,571900000.0
2005-11-07 18:40:00,2.27872,2.27933,2.2785,2.27924,671800000.0
2005-11-07 18:45:00,2.2794,2.27957,2.27904,2.27957,273700000.0
2005-11-07 18:50:00,2.27941,2.27953,2.27899,2.27953,597700000.0
2005-11-07 18:55:00,2.27949,2.28076,2.27935,2.28073,725900001.0
2005-11-07 19:00:00,2.28078,2.28125,2.28069,2.28105,401800000.0
2005-11-07 19:05:00,2.28102,2.28146,2.28034,2.28062,762500000.0
2005-11-07 19:10:00,2.28072,2.28153,2.28059,2.28097,376100000.0
2005-11-07 19:15:00,2.28095,2.28192,2.28076,2.28184,392900002.0
2005-11-07 19:20:00,2.28198,2.2827,2.28198,2.28257,583300000.0
2005-11-07 19:25:00,2.28246,2.28333,2.28221,2.2829,520200000.0
2005-11-07 19:30:00,2.28284,2.28341,2.28276,2.28329,584100000.0
2005-11-07 19:35:00,2.28327,2.28339,2.28275,2.28282,337000000.0
2005-11-07 19:40:00,2.28287,2.28339,2.28244,2.28285,396900000.0
2005-11-07 19:45:00,2.28281,2.28332,2.28281,2.28283,387100000.0
2005-11-07 19:50:00,2.28274,2.28376,2.28245,2.28302,341300000.0
2005-11-07 19:55:00,2.28291,2.28416,2.28281,2.28281,444400000.0
2005-11-07 20:00:00,2.2828,2.28331,2.2826,2.28265,256000000.0
2005-11-07 20:05:00,2.2825,2.2825,2.28178,2.28178,251400000.0
2005-11-07 20:10:00,2.28191,2.28263,2.28163,2.28257,539499999.0
2005-11-07 20:15:00,2.28267,2.28307,2.28199,2.28235,528800000.0
2005-11-07 20:20:00,2.28233,2.28282,2.28199,2.28267,572100000.0
2005-11-07 20:25:00,2.28265,2.2829,2.28193,2.28205,768600000.0
2005-11-07 20:30:00,2.28215,2.28254,2.28125,2.28167,1160100000.0
2005-11-07 20:35:00,2.28177,2.28192,2.2815,2.28172,509100000.0
2005-11-07 20:40:00,2.28171,2.2818,2.28106,2.28142,724500000.0
2005-11-07 20:45:00,2.2814,2.28194,2.28128,2.28168,538800000.0
2005-11-07 20:50:00,2.28173,2.28246,2.28173,2.2819,842799999.0
2005-11-07 20:55:00,2.2818,2.28185,2.28085,2.28093,1122600001.0
2005-11-07 21:00:00,2.28089,2.28102,2.27985,2.27985,824300000.0
2005-11-07 21:05:00,2.2798,2.2804,2.2798,2.28038,233000000.0
2005-11-07 21:10:00,2.28033,2.28077,2.27975,2.28014,561299999.0
2005-11-07 21:15:00,2.27993,2.28053,2.27983,2.28016,635000000.0
2005-11-07 21:20:00,2.28017,2.28024,2.27916,2.27928,839199998.0
2005-11-07 21:25:00,2.27914,2.27914,2.27738,2.27739,263000000.0
2005-11-07 21:30:00,2.27731,2.27793,2.27679,2.27728,476099997.0
2005-11-07 21:35:00,2.27748,2.27813,2.27736,2.27797,224800000.0
2005-11-07 21:40:00,2.27787,2.27789,2.27703,2.27706,424900001.0
2005-11-07 21:45:00,2.27701,2.27732,2.27673,2.27673,424700001.0
2005-11-07 21:50:00,2.27677,2.27699,2.27599,2.27684,239800000.0
2005-11-07 21:55:00,2.27702,2.27737,2.2766,2.27709,319600000.0
2005-11-07 22:00:00,2.27697,2.27755,2.27691,2.27703,396000000.0
2005-11-07 22:05:00,2.27704,2.27794,2.27696,2.27787,187000000.0
2005-11-07 22:10:00,2.27794,2.27803,2.27674,2.27682,209300000.0
2005-11-07 22:15:00,2.27683,2.27792,2.27683,2.27789,366899999.0
2005-11-07 22:20:00,2.27813,2.27843,2.27774,2.27798,245700000.0
2005-11-07 22:25:00,2.27815,2.27827,2.27793,2.27804,273700000.0
2005-11-07 22:30:00,2.27804,2.27839,2.27767,2.27791,291200000.0
2005-11-07 22:35:00,2.27784,2.278,2.2776,2.27785,166700000.0
2005-11-07 22:40:00,2.27778,2.27792,2.27724,2.27791,341799998.0
2005-11-07 22:45:00,2.27795,2.27826,2.27779,2.27791,326600000.0
2005-11-07 22:50:00,2.27787,2.27805,2.27745,2.27794,184800000.0
2005-11-07 22:55:00,2.27797,2.27832,2.27766,2.27772,185000000.0
2005-11-07 23:00:00,2.27762,2.27827,2.2776,2.27827,176900000.0
2005-11-07 23:05:00,2.27803,2.27827,2.27671,2.27675,144600000.0
2005-11-07 23:10:00,2.27664,2.27701,2.27636,2.27641,133900000.0
2005-11-07 23:15:00,2.27634,2.27643,2.27583,2.2762,163600000.0
2005-11-07 23:20:00,2.27614,2.2766,2.27588,2.2766,126300000.0
2005-11-07 23:25:00,2.27673,2.27703,2.2765,2.27702,172500000.0
2005-11-07 23:30:00,2.27713,2.27789,2.27704,2.27779,132800000.0
2005-11-07 23:35:00,2.27779,2.27853,2.27767,2.27836,151200000.0
2005-11-07 23:40:00,2.27825,2.27825,2.2779,2.27806,99600000.0
2005-11-07 23:45:00,2.27807,2.27813,2.27766,2.27787,178200000.0
2005-11-07 23:50:00,2.27764,2.27781,2.27718,2.27725,142600000.0
2005-11-07 23:55:00,2.27718,2.27742,2.27708,2.2774,190200000.0
2005-11-08 00:00:00,2.2771,2.27811,2.27637,2.27788,167000000.0
2005-11-08 00:05:00,2.27773,2.2786,2.27704,2.27801,165400000.0
2005-11-08 00:10:00,2.27768,2.27851,2.27724,2.27724,200800000.0
2005-11-08 00:15:00,2.27708,2.27768,2.27665,2.27666,215100000.0
2005-11-08 00:20:00,2.2774,2.27806,2.27652,2.27773,244500000.0
2005-11-08 00:25:00,2.27732,2.2776,2.27677,2.27747,159900000.0
2005-11-08 00:30:00,2.27743,2.27761,2.27719,2.27747,149900000.0
2005-11-08 00:35:00,2.27746,2.27765,2.27666,2.27738,170400000.0
2005-11-08 00:40:00,2.2774,2.27777,2.27704,2.27738,149400000.0
2005-11-08 00:45:00,2.2775,2.27778,2.27695,2.2775,207499998.0
2005-11-08 00:50:00,2.27748,2.27797,2.2772,2.27793,150200000.0
2005-11-08 00:55:00,2.2779,2.27842,2.27736,2.27772,151100000.0
2005-11-08 01:00:00,2.2776,2.2782,2.27759,2.27791,194100000.0
2005-11-08 01:05:00,2.27794,2.27808,2.27734,2.27782,113900000.0
2005-11-08 01:10:00,2.27802,2.27823,2.27764,2.27823,141500000.0
2005-11-08 01:15:00,2.27826,2.27838,2.27771,2.27832,119400000.0
2005-11-08 01:20:00,2.27821,2.27834,2.27747,2.27749,162700000.0
2005-11-08 01:25:00,2.27767,2.27781,2.27672,2.27672,138200000.0
2005-11-08 01:30:00,2.27661,2.27751,2.27661,2.27716,186300000.0
2005-11-08 01:35:00,2.27711,2.27803,2.27711,2.27781,154800000.0
2005-11-08 01:40:00,2.27813,2.27831,2.27778,2.2782,224300000.0
2005-11-08 01:45:00,2.27807,2.27832,2.27791,2.27832,163700000.0
2005-11-08 01:50:00,2.27828,2.27885,2.27828,2.27857,179900000.0
2005-11-08 01:55:00,2.27854,2.27874,2.27813,2.27843,146900000.0
2005-11-08 02:00:00,2.27875,2.27917,2.27846,2.27874,152000000.0
2005-11-08 02:05:00,2.27873,2.27899,2.27804,2.27853,173600000.0
2005-11-08 02:10:00,2.27859,2.27904,2.27835,2.27904,140600000.0
2005-11-08 02:15:00,2.27916,2.27916,2.27839,2.2786,154100000.0
2005-11-08 02:20:00,2.27863,2.2788,2.27852,2.27877,101100000.0
2005-11-08 02:25:00,2.27879,2.27984,2.27868,2.27939,207500000.0
2005-11-08 02:30:00,2.27964,2.28003,2.27913,2.27941,118400000.0
2005-11-08 02:35:00,2.27936,2.28056,2.27913,2.28048,133600000.0
2005-11-08 02:40:00,2.28035,2.28041,2.27967,2.28,146500000.0
2005-11-08 02:45:00,2.28028,2.28079,2.28008,2.28041,203500001.0
2005-11-08 02:50:00,2.28044,2.28401,2.28007,2.28388,131100000.0
2005-11-08 02:55:00,2.2839,2.28447,2.28319,2.28409,121800000.0
2005-11-08 03:00:00,2.28452,2.28534,2.28386,2.28465,122600000.0
2005-11-08 03:05:00,2.28432,2.28532,2.28408,2.28527,147900000.0
2005-11-08 03:10:00,2.28575,2.28715,2.28485,2.2857,199200000.0
2005-11-08 03:15:00,2.28588,2.28748,2.28489,2.28706,175500000.0
2005-11-08 03:20:00,2.28663,2.28663,2.2853,2.28578,219099999.0
2005-11-08 03:25:00,2.28563,2.28565,2.28451,2.28534,184100000.0
2005-11-08 03:30:00,2.28517,2.28539,2.28307,2.2831,191800000.0
2005-11-08 03:35:00,2.2827,2.28398,2.28217,2.2833,150100000.0
2005-11-08 03:40:00,2.28339,2.28414,2.28308,2.28379,165100000.0
2005-11-08 03:45:00,2.28391,2.28441,2.28387,2.2842,109100000.0
2005-11-08 03:50:00,2.28437,2.28486,2.28371,2.28471,146000000.0
2005-11-08 03:55:00,2.28494,2.28547,2.28475,2.28519,208099999.0
2005-11-08 04:00:00,2.28536,2.28547,2.28445,2.28459,143600000.0
2005-11-08 04:05:00,2.28441,2.28507,2.28424,2.28469,212200000.0
2005-11-08 04:10:00,2.28475,2.2857,2.28452,2.28563,150500000.0
2005-11-08 04:15:00,2.28562,2.28603,2.28538,2.28603,146300000.0
2005-11-08 04:20:00,2.2862,2.2865,2.28573,2.28606,190100000.0
2005-11-08 04:25:00,2.28618,2.28664,2.28594,2.28643,148700000.0
2005-11-08 04:30:00,2.2864,2.28651,2.28584,2.28584,189200000.0
2005-11-08 04:35:00,2.2857,2.28621,2.28552,2.28621,126599999.0
2005-11-08 04:40:00,2.28585,2.28656,2.28578,2.28583,124400000.0
2005-11-08 04:45:00,2.28572,2.28584,2.28499,2.28534,146400000.0
2005-11-08 04:50:00,2.28543,2.28575,2.28523,2.28538,140000000.0
2005-11-08 04:55:00,2.28539,2.28586,2.28512,2.28563,163800001.0
2005-11-08 05:00:00,2.28558,2.28597,2.28539,2.28588,163900000.0
2005-11-08 05:05:00,2.28591,2.28648,2.28579,2.2861,203399999.0
2005-11-08 05:10:00,2.28609,2.28638,2.28573,2.28586,146800000.0
2005-11-08 05:15:00,2.28603,2.28615,2.28559,2.28615,175299999.0
2005-11-08 05:20:00,2.28609,2.2863,2.28592,2.28599,146200000.0
2005-11-08 05:25:00,2.28603,2.28626,2.28578,2.28589,148500000.0
2005-11-08 05:30:00,2.286,2.28627,2.28579,2.28606,170000000.0
2005-11-08 05:35:00,2.28607,2.28627,2.28508,2.28567,148300000.0
2005-11-08 05:40:00,2.28576,2.28625,2.28561,2.28609,127100000.0
2005-11-08 05:45:00,2.28626,2.28672,2.28604,2.28672,179200000.0
2005-11-08 05:50:00,2.28661,2.28679,2.28631,2.28673,160300001.0
2005-11-08 05:55:00,2.28674,2.28692,2.28631,2.28667,227700000.0
2005-11-08 06:00:00,2.28654,2.28705,2.28649,2.2865,142600000.0
2005-11-08 06:05:00,2.28651,2.28667,2.28637,2.28643,134800000.0
2005-11-08 06:10:00,2.28628,2.28643,2.28594,2.28624,138800000.0
2005-11-08 06:15:00,2.28631,2.28651,2.28595,2.28613,187699999.0
2005-11-08 06:20:00,2.28626,2.28644,2.28605,2.28605,125300000.0
2005-11-08 06:25:00,2.28603,2.28635,2.286,2.286,171499999.0
2005-11-08 06:30:00,2.2862,2.28644,2.28587,2.28595,181600000.0
2005-11-08 06:35:00,2.28588,2.28619,2.28564,2.28598,143100000.0
2005-11-08 06:40:00,2.28617,2.28656,2.28592,2.28623,169100000.0
2005-11-08 06:45:00,2.28624,2.28643,2.28581,2.28581,122000000.0
2005-11-08 06:50:00,2.28576,2.28619,2.28576,2.28595,168500000.0
2005-11-08 06:55:00,2.28586,2.28586,2.28547,2.28561,128600000.0
2005-11-08 07:00:00,2.28543,2.28557,2.28505,2.2852,233499998.0
2005-11-08 07:05:00,2.28521,2.28538,2.28473,2.28514,174300000.0
2005-11-08 07:10:00,2.28477,2.28541,2.28474,2.28521,164100000.0
2005-11-08 07:15:00,2.2855,2.28568,2.28507,2.28535,161300000.0
2005-11-08 07:20:00,2.28529,2.28535,2.28499,2.28525,163899999.0
2005-11-08 07:25:00,2.28513,2.28559,2.28501,2.28545,159300000.0
2005-11-08 07:30:00,2.28556,2.28625,2.28551,2.28565,176200000.0
2005-11-08 07:35:00,2.28572,2.28585,2.28541,2.28561,161000000.0
2005-11-08 07:40:00,2.28541,2.28559,2.28522,2.28522,155900000.0
2005-11-08 07:45:00,2.28524,2.28542,2.28488,2.28542,186900001.0
2005-11-08 07:50:00,2.28571,2.28587,2.28549,2.28571,186500000.0
2005-11-08 07:55:00,2.28567,2.2861,2.28553,2.28577,143600000.0
2005-11-08 08:00:00,2.28578,2.2861,2.2854,2.28553,186300000.0
2005-11-08 08:05:00,2.28545,2.28614,2.28545,2.28563,95100000.0
2005-11-08 08:10:00,2.28547,2.28603,2.28541,2.28576,196199999.0
2005-11-08 08:15:00,2.28604,2.28604,2.28558,2.28575,136700000.0
2005-11-08 08:20:00,2.28553,2.28599,2.28553,2.28571,201200000.0
2005-11-08 08:25:00,2.28577,2.28615,2.28559,2.28615,178900000.0
2005-11-08 08:30:00,2.28595,2.28614,2.28558,2.28571,157000000.0
2005-11-08 08:35:00,2.2858,2.28586,2.28537,2.28552,173600000.0
2005-11-08 08:40:00,2.28543,2.28569,2.28528,2.2856,143800000.0
2005-11-08 08:45:00,2.28558,2.28583,2.28555,2.28577,133400000.0
2005-11-08 08:50:00,2.2855,2.28569,2.28499,2.28533,195700000.0
2005-11-08 08:55:00,2.2854,2.28558,2.28473,2.28484,167800000.0
2005-11-08 09:00:00,2.28461,2.28461,2.28414,2.28445,171000001.0
2005-11-08 09:05:00,2.28471,2.28472,2.28374,2.28401,151300000.0
2005-11-08 09:10:00,2.28397,2.28404,2.28312,2.28327,166900000.0
2005-11-08 09:15:00,2.28311,2.28342,2.28283,2.28301,151300000.0
2005-11-08 09:20:00,2.28311,2.28344,2.28279,2.28337,174000000.0
2005-11-08 09:25:00,2.28304,2.28304,2.28223,2.28261,191800000.0
2005-11-08 09:30:00,2.28262,2.28339,2.28224,2.28282,155000000.0
2005-11-08 09:35:00,2.28272,2.28305,2.28246,2.2829,184199998.0
2005-11-08 09:40:00,2.2828,2.28286,2.28173,2.28186,168300000.0
2005-11-08 09:45:00,2.2819,2.2829,2.2819,2.28221,250200000.0
2005-11-08 09:50:00,2.28227,2.28229,2.28175,2.28184,221600001.0
2005-11-08 09:55:00,2.28202,2.28249,2.28188,2.28209,157700000.0
2005-11-08 10:00:00,2.28198,2.28328,2.28198,2.28328,168200000.0
2005-11-08 10:05:00,2.28326,2.28361,2.28303,2.28349,146600000.0
2005-11-08 10:10:00,2.28371,2.2847,2.2834,2.28441,194800000.0
2005-11-08 10:15:00,2.28463,2.28607,2.28451,2.2857,185199999.0
2005-11-08 10:20:00,2.28572,2.286,2.28508,2.2852,166699999.0
2005-11-08 10:25:00,2.28505,2.28512,2.28362,2.28387,214099999.0
2005-11-08 10:30:00,2.28372,2.28385,2.28296,2.28345,207599998.0
2005-11-08 10:35:00,2.28346,2.28346,2.28158,2.28178,171200000.0
2005-11-08 10:40:00,2.28217,2.28268,2.28187,2.28233,211500000.0
2005-11-08 10:45:00,2.28252,2.28267,2.28205,2.28228,204600000.0
2005-11-08 10:50:00,2.28231,2.28377,2.28231,2.28359,133200000.0
2005-11-08 10:55:00,2.28358,2.28381,2.28242,2.28315,207000000.0
2005-11-08 11:00:00,2.28339,2.28379,2.28273,2.28352,179000000.0
2005-11-08 11:05:00,2.28358,2.28428,2.28327,2.28361,164900000.0
2005-11-08 11:10:00,2.28342,2.2839,2.28313,2.28364,165800000.0
2005-11-08 11:15:00,2.28363,2.28373,2.28183,2.28183,172400001.0
2005-11-08 11:20:00,2.28149,2.28169,2.28089,2.2814,227799999.0
2005-11-08 11:25:00,2.28154,2.28154,2.28042,2.2807,191000000.0
2005-11-08 11:30:00,2.28089,2.28122,2.28029,2.28055,198300000.0
2005-11-08 11:35:00,2.28066,2.28189,2.28061,2.28153,180600000.0
2005-11-08 11:40:00,2.28147,2.28157,2.28071,2.28085,161200000.0
2005-11-08 11:45:00,2.28061,2.28076,2.27904,2.28002,183200000.0
2005-11-08 11:50:00,2.27992,2.28057,2.27977,2.28021,191600001.0
2005-11-08 11:55:00,2.28028,2.28092,2.28006,2.28053,172100000.0
2005-11-08 12:00:00,2.28064,2.28126,2.28045,2.28091,145200000.0
2005-11-08 12:05:00,2.28107,2.28158,2.28078,2.2813,164100000.0
2005-11-08 12:10:00,2.28112,2.28188,2.28094,2.2813,176100001.0
2005-11-08 12:15:00,2.28119,2.28144,2.28025,2.28087,207700000.0
2005-11-08 12:20:00,2.28086,2.28152,2.2807,2.28136,200900000.0
2005-11-08 12:25:00,2.28148,2.28148,2.28023,2.28109,204300000.0
2005-11-08 12:30:00,2.28118,2.28126,2.28061,2.28062,143100000.0
2005-11-08 12:35:00,2.28036,2.28097,2.28028,2.28078,180100000.0
2005-11-08 12:40:00,2.28089,2.2813,2.28067,2.28067,185399999.0
2005-11-08 12:45:00,2.28047,2.28069,2.28013,2.28028,212200000.0
2005-11-08 12:50:00,2.28023,2.28028,2.27983,2.2802,159500000.0
2005-11-08 12:55:00,2.28017,2.2808,2.27946,2.2808,191999999.0
2005-11-08 13:00:00,2.28075,2.28105,2.28024,2.28042,188800000.0
2005-11-08 13:05:00,2.28045,2.2808,2.28029,2.2804,184200000.0
2005-11-08 13:10:00,2.28029,2.28065,2.28001,2.28044,188700000.0
2005-11-08 13:15:00,2.28037,2.28113,2.28037,2.2809,191900000.0
2005-11-08 13:20:00,2.28077,2.2809,2.28042,2.28072,186500001.0
2005-11-08 13:25:00,2.28065,2.28149,2.28065,2.28092,141200001.0
2005-11-08 13:30:00,2.28088,2.28136,2.2805,2.281,190399999.0
2005-11-08 13:35:00,2.2811,2.28132,2.28068,2.28126,243900000.0
2005-11-08 13:40:00,2.28126,2.28162,2.28097,2.28111,151400000.0
2005-11-08 13:45:00,2.28109,2.28181,2.2809,2.28124,189500000.0
2005-11-08 13:50:00,2.2813,2.28138,2.28016,2.28021,199400000.0
2005-11-08 13:55:00,2.28035,2.2809,2.27962,2.28018,144700000.0
2005-11-08 14:00:00,2.28026,2.28029,2.27947,2.27965,171300000.0
2005-11-08 14:05:00,2.27954,2.28003,2.27947,2.28003,162200000.0
2005-11-08 14:10:00,2.28009,2.28045,2.27919,2.2799,171100000.0
2005-11-08 14:15:00,2.28001,2.28046,2.27955,2.27955,169700000.0
2005-11-08 14:20:00,2.2797,2.28007,2.27931,2.27951,191000000.0
2005-11-08 14:25:00,2.27939,2.27996,2.27913,2.27913,154400001.0
2005-11-08 14:30:00,2.27918,2.28003,2.27914,2.27999,160500000.0
2005-11-08 14:35:00,2.28,2.28,2.2792,2.2794,165500000.0
2005-11-08 14:40:00,2.27942,2.27979,2.27881,2.27915,225000000.0
2005-11-08 14:45:00,2.27906,2.27948,2.27851,2.27866,133600000.0
2005-11-08 14:50:00,2.27842,2.27896,2.27815,2.27885,205000000.0
2005-11-08 14:55:00,2.27882,2.27882,2.2782,2.27832,142600000.0
2005-11-08 15:00:00,2.27828,2.27878,2.27798,2.27811,203799998.0
2005-11-08 15:05:00,2.2781,2.27856,2.27798,2.27856,222800000.0
2005-11-08 15:10:00,2.27873,2.27937,2.27866,2.27933,143600000.0
2005-11-08 15:15:00,2.27933,2.27953,2.27897,2.27927,224900000.0
2005-11-08 15:20:00,2.27929,2.28036,2.27923,2.27967,179800001.0
2005-11-08 15:25:00,2.27974,2.28024,2.27936,2.27981,200500000.0
2005-11-08 15:30:00,2.27979,2.28028,2.27939,2.28003,128300000.0
2005-11-08 15:35:00,2.28001,2.28035,2.27968,2.28008,208499999.0
2005-11-08 15:40:00,2.28036,2.28093,2.28021,2.28043,224900001.0
2005-11-08 15:45:00,2.28043,2.28141,2.28031,2.28111,210400000.0
2005-11-08 15:50:00,2.28113,2.28177,2.28113,2.28145,141700000.0
2005-11-08 15:55:00,2.28138,2.28171,2.28065,2.2807,148000000.0
2005-11-08 16:00:00,2.28071,2.28088,2.27988,2.28028,161800000.0
2005-11-08 16:05:00,2.28017,2.28027,2.27972,2.27983,178300000.0
2005-11-08 16:10:00,2.27983,2.2804,2.2797,2.27979,188899999.0
2005-11-08 16:15:00,2.27976,2.28044,2.27944,2.28036,180700000.0
2005-11-08 16:20:00,2.28027,2.28056,2.27968,2.27973,178500000.0
2005-11-08 16:25:00,2.27992,2.28073,2.27978,2.28052,186500000.0
2005-11-08 16:30:00,2.2804,2.2805,2.27995,2.28022,163400000.0
2005-11-08 16:35:00,2.28028,2.28086,2.28016,2.28017,166700000.0
2005-11-08 16:40:00,2.28017,2.28017,2.27914,2.27932,176600000.0
2005-11-08 16:45:00,2.27925,2.27935,2.27874,2.27909,178600000.0
2005-11-08 16:50:00,2.27919,2.28024,2.27894,2.28002,205200000.0
2005-11-08 16:55:00,2.28008,2.28048,2.27986,2.28015,189400000.0
2005-11-08 17:00:00,2.28016,2.28144,2.28015,2.2813,179399999.0
2005-11-08 17:05:00,2.28135,2.28163,2.28101,2.28124,195500000.0
2005-11-08 17:10:00,2.28135,2.28267,2.28111,2.28238,156900000.0
2005-11-08 17:15:00,2.28217,2.28217,2.28083,2.28083,174200000.0
2005-11-08 17:20:00,2.28079,2.28087,2.28016,2.28085,214000000.0
2005-11-08 17:25:00,2.28085,2.28131,2.28034,2.28117,133400000.0
2005-11-08 17:30:00,2.28136,2.28243,2.28095,2.28225,183100000.0
2005-11-08 17:35:00,2.2826,2.28294,2.28234,2.28269,200499999.0
2005-11-08 17:40:00,2.28275,2.28277,2.28218,2.28244,165600000.0
2005-11-08 17:45:00,2.28258,2.28259,2.28122,2.28139,174000000.0
2005-11-08 17:50:00,2.28144,2.28169,2.28028,2.28048,184200000.0
2005-11-08 17:55:00,2.28065,2.28097,2.27994,2.27994,160300000.0
2005-11-08 18:00:00,2.28005,2.28172,2.2798,2.28162,1331600000.0
2005-11-08 18:05:00,2.28162,2.28173,2.28074,2.28074,1824000000.0
2005-11-08 18:10:00,2.28073,2.28193,2.28073,2.28152,1236499999.0
2005-11-08 18:15:00,2.28152,2.28223,2.281,2.2821,1299899999.0
2005-11-08 18:20:00,2.28224,2.28282,2.28213,2.28235,1380100001.0
2005-11-08 18:25:00,2.2823,2.28281,2.28199,2.28228,1437600000.0
2005-11-08 18:30:00,2.28236,2.28261,2.28131,2.28157,1252100000.0
2005-11-08 18:35:00,2.28163,2.28185,2.2809,2.28132,586599999.0
2005-11-08 18:40:00,2.28147,2.28211,2.28137,2.28148,615799998.0
2005-11-08 18:45:00,2.28148,2.282,2.28135,2.28198,302200000.0
2005-11-08 18:50:00,2.28181,2.28217,2.28105,2.28126,579599999.0
2005-11-08 18:55:00,2.28124,2.28155,2.28114,2.28114,783599999.0
2005-11-08 19:00:00,2.28102,2.28113,2.28042,2.28042,373700000.0
2005-11-08 19:05:00,2.28044,2.28129,2.28041,2.28043,813999997.0
2005-11-08 19:10:00,2.2804,2.28132,2.28031,2.28097,420200000.0
2005-11-08 19:15:00,2.28103,2.28212,2.28077,2.28204,383300000.0
2005-11-08 19:20:00,2.28189,2.28197,2.28108,2.28154,505900001.0
2005-11-08 19:25:00,2.28155,2.28218,2.28143,2.28218,548000000.0
2005-11-08 19:30:00,2.28217,2.28236,2.28157,2.28175,566100000.0
2005-11-08 19:35:00,2.28181,2.28245,2.28178,2.28221,381399999.0
2005-11-08 19:40:00,2.28224,2.28248,2.28196,2.282,393399999.0
2005-11-08 19:45:00,2.28196,2.28359,2.28183,2.28283,302100000.0
2005-11-08 19:50:00,2.28273,2.2836,2.28243,2.28343,335700000.0
2005-11-08 19:55:00,2.28337,2.28367,2.28242,2.28242,482499999.0
2005-11-08 20:00:00,2.28243,2.2831,2.28243,2.28307,232200000.0
2005-11-08 20:05:00,2.28312,2.28401,2.28297,2.28392,232600000.0
2005-11-08 20:10:00,2.28403,2.28403,2.28288,2.2836,546899998.0
2005-11-08 20:15:00,2.28362,2.28373,2.28319,2.28347,553199999.0
2005-11-08 20:20:00,2.28329,2.28347,2.28277,2.28305,502600000.0
2005-11-08 20:25:00,2.283,2.28349,2.28281,2.28317,779900000.0
2005-11-08 20:30:00,2.28324,2.28426,2.28305,2.28313,1141300001.0
2005-11-08 20:35:00,2.28305,2.28305,2.2818,2.28222,538199999.0
2005-11-08 20:40:00,2.28224,2.28312,2.28208,2.28264,609800000.0
2005-11-08 20:45:00,2.28257,2.28297,2.28177,2.28266,551900000.0
2005-11-08 20:50:00,2.28286,2.2833,2.28274,2.28314,731300000.0
2005-11-08 20:55:00,2.28306,2.28323,2.28255,2.28292,1088000000.0
2005-11-08 21:00:00,2.28293,2.28366,2.2827,2.2833,705900001.0
2005-11-08 21:05:00,2.28327,2.28348,2.28278,2.28345,235100000.0
2005-11-08 21:10:00,2.28357,2.28419,2.28335,2.28393,530900000.0
2005-11-08 21:15:00,2.2837,2.28393,2.28328,2.2838,647500000.0
2005-11-08 21:20:00,2.28387,2.2841,2.28339,2.2841,803500000.0
2005-11-08 21:25:00,2.28407,2.2844,2.28383,2.28401,239300000.0
2005-11-08 21:30:00,2.2842,2.28441,2.28382,2.28406,475100001.0
2005-11-08 21:35:00,2.28405,2.28421,2.28356,2.28401,271800000.0
2005-11-08 21:40:00,2.28419,2.2845,2.28397,2.28441,352000000.0
2005-11-08 21:45:00,2.28442,2.28458,2.28394,2.28394,443200000.0
2005-11-08 21:50:00,2.28402,2.28402,2.28322,2.28327,285700000.0
2005-11-08 21:55:00,2.28304,2.28366,2.28261,2.28342,354900000.0
2005-11-08 22:00:00,2.28338,2.28443,2.28324,2.28415,351099999.0
2005-11-08 22:05:00,2.28411,2.28435,2.28375,2.28399,196700000.0
2005-11-08 22:10:00,2.28412,2.28429,2.28396,2.28419,203000000.0
2005-11-08 22:15:00,2.28396,2.28407,2.28334,2.28362,342800000.0
2005-11-08 22:20:00,2.28362,2.28414,2.28362,2.28383,281800000.0
2005-11-08 22:25:00,2.284,2.28433,2.28378,2.2838,285200000.0
2005-11-08 22:30:00,2.28375,2.28448,2.2832,2.28416,331399999.0
2005-11-08 22:35:00,2.28442,2.28442,2.28367,2.28385,160800000.0
2005-11-08 22:40:00,2.28369,2.28395,2.28276,2.2832,329400000.0
2005-11-08 22:45:00,2.28326,2.28346,2.28312,2.2832,332300001.0
2005-11-08 22:50:00,2.28303,2.28384,2.28303,2.28328,271400000.0
2005-11-08 22:55:00,2.28335,2.28414,2.28297,2.28385,155300000.0
2005-11-08 23:00:00,2.28387,2.28395,2.28348,2.2836,128100000.0
2005-11-08 23:05:00,2.28353,2.28353,2.28283,2.28344,170200000.0
2005-11-08 23:10:00,2.28331,2.28423,2.28329,2.28413,150700000.0
2005-11-08 23:15:00,2.2842,2.2842,2.28359,2.28359,129200000.0
2005-11-08 23:20:00,2.28392,2.28425,2.28362,2.28425,154700000.0
2005-11-08 23:25:00,2.28434,2.28456,2.28398,2.28442,141900000.0
2005-11-08 23:30:00,2.28428,2.28438,2.28343,2.28426,140300000.0
2005-11-08 23:35:00,2.28427,2.28454,2.28415,2.28441,189700000.0
2005-11-08 23:40:00,2.28425,2.28433,2.28395,2.28428,139500000.0
2005-11-08 23:45:00,2.28435,2.28499,2.28435,2.28487,201100000.0
2005-11-08 23:50:00,2.28495,2.28503,2.28436,2.28496,187200000.0
2005-11-08 23:55:00,2.28487,2.28693,2.28481,2.28693,151200000.0
2005-11-09 00:00:00,2.28653,2.2872,2.28616,2.28673,210600000.0
2005-11-09 00:05:00,2.28679,2.28679,2.28525,2.28612,167400000.0
2005-11-09 00:10:00,2.28582,2.28649,2.28512,2.28644,218000001.0
2005-11-09 00:15:00,2.28667,2.28732,2.28565,2.287,159500000.0
2005-11-09 00:20:00,2.2866,2.28714,2.28548,2.28566,177100000.0
2005-11-09 00:25:00,2.28551,2.28572,2.28491,2.28547,196100000.0
2005-11-09 00:30:00,2.28567,2.28594,2.28519,2.2853,158500000.0
2005-11-09 00:35:00,2.28545,2.28589,2.28538,2.2855,188200000.0
2005-11-09 00:40:00,2.28562,2.28577,2.28524,2.28557,143600000.0
2005-11-09 00:45:00,2.2854,2.28562,2.28517,2.2852,81100000.0
2005-11-09 00:50:00,2.28535,2.28546,2.28517,2.28538,133400000.0
2005-11-09 00:55:00,2.2852,2.28554,2.28491,2.28548,160200000.0
2005-11-09 01:00:00,2.28545,2.28614,2.28511,2.28517,196000001.0
2005-11-09 01:05:00,2.28504,2.2858,2.28492,2.28535,146300000.0
2005-11-09 01:10:00,2.28535,2.28572,2.28459,2.28544,220700001.0
2005-11-09 01:15:00,2.28558,2.28614,2.28533,2.28535,143400000.0
2005-11-09 01:20:00,2.28524,2.28606,2.28504,2.28594,157800000.0
2005-11-09 01:25:00,2.28588,2.28606,2.28551,2.28551,159300000.0
2005-11-09 01:30:00,2.28555,2.28583,2.28505,2.28561,175300000.0
2005-11-09 01:35:00,2.28558,2.28611,2.28555,2.2856,166600001.0
2005-11-09 01:40:00,2.28578,2.28621,2.28529,2.2854,209100000.0
2005-11-09 01:45:00,2.28544,2.28566,2.28529,2.28549,183700001.0
2005-11-09 01:50:00,2.28538,2.28561,2.2852,2.28545,149600000.0
2005-11-09 01:55:00,2.28546,2.28564,2.28526,2.2854,142100000.0
2005-11-09 02:00:00,2.28566,2.28573,2.28482,2.2849,147600000.0
2005-11-09 02:05:00,2.28494,2.28566,2.28494,2.28516,213900000.0
2005-11-09 02:10:00,2.28525,2.28552,2.28501,2.28548,134400000.0
2005-11-09 02:15:00,2.28533,2.28555,2.28503,2.2852,123000000.0
2005-11-09 02:20:00,2.28531,2.2856,2.28506,2.28542,148900000.0
2005-11-09 02:25:00,2.28545,2.28568,2.28512,2.28518,223300000.0
2005-11-09 02:30:00,2.28538,2.28589,2.28524,2.28547,175500000.0
2005-11-09 02:35:00,2.28547,2.28573,2.28507,2.28519,116000000.0
2005-11-09 02:40:00,2.28495,2.28532,2.28486,2.28531,121100000.0
2005-11-09 02:45:00,2.28542,2.28569,2.28529,2.28568,141800000.0
2005-11-09 02:50:00,2.28549,2.28552,2.28448,2.28448,105600000.0
2005-11-09 02:55:00,2.2845,2.2847,2.28428,2.28435,154100000.0
2005-11-09 03:00:00,2.28437,2.28461,2.28382,2.2843,122700000.0
2005-11-09 03:05:00,2.28417,2.28439,2.28365,2.28365,158700001.0
2005-11-09 03:10:00,2.28351,2.2837,2.28291,2.28336,216500000.0
2005-11-09 03:15:00,2.28353,2.28478,2.28353,2.28414,124400000.0
2005-11-09 03:20:00,2.28433,2.28498,2.28433,2.2845,156000001.0
2005-11-09 03:25:00,2.28446,2.28484,2.28434,2.28481,123900000.0
2005-11-09 03:30:00,2.28474,2.285,2.28431,2.28479,155600000.0
2005-11-09 03:35:00,2.28496,2.28506,2.28459,2.28478,239300000.0
2005-11-09 03:40:00,2.28477,2.28563,2.28474,2.28547,169300000.0
2005-11-09 03:45:00,2.28523,2.28557,2.28512,2.28514,105100000.0
2005-11-09 03:50:00,2.28518,2.28529,2.2849,2.28496,138100000.0
2005-11-09 03:55:00,2.28503,2.28503,2.28457,2.28468,183199999.0
2005-11-09 04:00:00,2.28462,2.28526,2.28461,2.28477,151300000.0
2005-11-09 04:05:00,2.28457,2.28537,2.28457,2.28495,176900000.0
2005-11-09 04:10:00,2.28491,2.28563,2.28487,2.28563,150200000.0
2005-11-09 04:15:00,2.28566,2.28584,2.2852,2.28542,103700000.0
2005-11-09 04:20:00,2.28558,2.28575,2.28527,2.28551,145900000.0
2005-11-09 04:25:00,2.28551,2.28551,2.2851,2.28512,116800000.0
2005-11-09 04:30:00,2.2852,2.28531,2.28494,2.28494,179600000.0
2005-11-09 04:35:00,2.2848,2.285,2.28468,2.28487,104500000.0
2005-11-09 04:40:00,2.28477,2.28528,2.28475,2.28499,154000000.0
2005-11-09 04:45:00,2.28481,2.28541,2.28475,2.28524,188300000.0
2005-11-09 04:50:00,2.28516,2.28549,2.28503,2.28526,138599999.0
2005-11-09 04:55:00,2.28532,2.28544,2.28476,2.28503,161900000.0
2005-11-09 05:00:00,2.28522,2.28532,2.28465,2.28498,191999999.0
2005-11-09 05:05:00,2.28507,2.28523,2.28483,2.28497,148200000.0
2005-11-09 05:10:00,2.28473,2.28577,2.28473,2.28571,164800000.0
2005-11-09 05:15:00,2.28522,2.28583,2.28519,2.28545,172800000.0
2005-11-09 05:20:00,2.28525,2.28575,2.28517,2.28535,194400000.0
2005-11-09 05:25:00,2.28554,2.28611,2.28526,2.2857,144800000.0
2005-11-09 05:30:00,2.28572,2.28619,2.28535,2.28535,146800000.0
2005-11-09 05:35:00,2.28539,2.28543,2.28463,2.28474,111800000.0
2005-11-09 05:40:00,2.28464,2.28495,2.28438,2.28485,178600000.0
2005-11-09 05:45:00,2.28486,2.285,2.28469,2.28482,159100000.0
2005-11-09 05:50:00,2.28481,2.28541,2.28481,2.28526,175100001.0
2005-11-09 05:55:00,2.28526,2.28543,2.28497,2.28529,163200000.0
2005-11-09 06:00:00,2.28516,2.28558,2.28513,2.28554,142700000.0
2005-11-09 06:05:00,2.28554,2.28586,2.28517,2.28559,173700000.0
2005-11-09 06:10:00,2.28563,2.28575,2.28507,2.28537,173400000.0
2005-11-09 06:15:00,2.28543,2.2856,2.28518,2.28518,105800000.0
2005-11-09 06:20:00,2.28493,2.28518,2.28461,2.28499,146500000.0
2005-11-09 06:25:00,2.28505,2.28551,2.28505,2.28512,135500000.0
2005-11-09 06:30:00,2.28523,2.28573,2.28506,2.28573,171500000.0
2005-11-09 06:35:00,2.28565,2.28639,2.28545,2.28622,160000000.0
2005-11-09 06:40:00,2.28628,2.28684,2.28603,2.28635,104300000.0
2005-11-09 06:45:00,2.28638,2.28683,2.28633,2.2865,107900000.0
2005-11-09 06:50:00,2.28679,2.28686,2.28586,2.28607,99600000.0
2005-11-09 06:55:00,2.28608,2.2863,2.28568,2.28577,153900000.0
2005-11-09 07:00:00,2.28558,2.28572,2.28503,2.28534,190100000.0
2005-11-09 07:05:00,2.28552,2.28583,2.28527,2.28571,171300000.0
2005-11-09 07:10:00,2.28539,2.2858,2.28525,2.28545,189900000.0
2005-11-09 07:15:00,2.28557,2.28558,2.28517,2.28531,188000000.0
2005-11-09 07:20:00,2.28525,2.28541,2.28461,2.28494,132400000.0
2005-11-09 07:25:00,2.28504,2.2852,2.2848,2.28495,134800001.0
2005-11-09 07:30:00,2.28502,2.28502,2.28446,2.28467,168100000.0
2005-11-09 07:35:00,2.28511,2.28526,2.28448,2.285,122200000.0
2005-11-09 07:40:00,2.28506,2.28506,2.28464,2.28465,120300000.0
2005-11-09 07:45:00,2.28467,2.285,2.28465,2.28475,206700001.0
2005-11-09 07:50:00,2.28476,2.28498,2.28437,2.2848,166100000.0
2005-11-09 07:55:00,2.28476,2.2852,2.28476,2.28494,82400000.0
2005-11-09 08:00:00,2.28515,2.28556,2.28499,2.28538,165900000.0
2005-11-09 08:05:00,2.28541,2.28592,2.28511,2.28518,173500000.0
2005-11-09 08:10:00,2.28507,2.28571,2.28507,2.28537,208600000.0
2005-11-09 08:15:00,2.28557,2.28564,2.28496,2.28521,185000000.0
2005-11-09 08:20:00,2.28512,2.28546,2.285,2.28526,169700000.0
2005-11-09 08:25:00,2.28538,2.28543,2.285,2.28518,164600000.0
2005-11-09 08:30:00,2.28497,2.28544,2.28491,2.28529,221700001.0
2005-11-09 08:35:00,2.28553,2.28563,2.28488,2.28516,164900000.0
2005-11-09 08:40:00,2.28503,2.28551,2.28489,2.28539,149200000.0
2005-11-09 08:45:00,2.28535,2.2855,2.28494,2.28497,139100001.0
2005-11-09 08:50:00,2.28492,2.28559,2.28492,2.28547,172100000.0
2005-11-09 08:55:00,2.2855,2.2862,2.2853,2.28603,202700000.0
2005-11-09 09:00:00,2.28588,2.28612,2.28544,2.28569,183600001.0
2005-11-09 09:05:00,2.28566,2.28588,2.28534,2.2857,147500000.0
2005-11-09 09:10:00,2.28559,2.28624,2.28549,2.28611,162900000.0
2005-11-09 09:15:00,2.28619,2.28629,2.28568,2.28573,164700000.0
2005-11-09 09:20:00,2.28574,2.28621,2.28545,2.28621,212100000.0
2005-11-09 09:25:00,2.28614,2.2862,2.28565,2.28584,124800001.0
2005-11-09 09:30:00,2.28576,2.28606,2.28507,2.28507,194600000.0
2005-11-09 09:35:00,2.2849,2.28505,2.28438,2.28457,206600000.0
2005-11-09 09:40:00,2.28473,2.28527,2.28473,2.28504,166100000.0
2005-11-09 09:45:00,2.28488,2.28504,2.28443,2.28476,139200000.0
2005-11-09 09:50:00,2.28498,2.28498,2.28429,2.2846,142500000.0
2005-11-09 09:55:00,2.28475,2.28524,2.28457,2.28503,159500000.0
2005-11-09 10:00:00,2.28493,2.2853,2.2848,2.28516,142700000.0
2005-11-09 10:05:00,2.28511,2.2859,2.28496,2.28536,157200000.0
2005-11-09 10:10:00,2.28534,2.28546,2.28495,2.28501,172199999.0
2005-11-09 10:15:00,2.28508,2.28518,2.2846,2.28494,163000000.0
2005-11-09 10:20:00,2.28485,2.28508,2.28419,2.28435,146900000.0
2005-11-09 10:25:00,2.28419,2.28447,2.28419,2.28447,175400001.0
2005-11-09 10:30:00,2.28412,2.28414,2.28249,2.2826,181800000.0
2005-11-09 10:35:00,2.28263,2.28288,2.28223,2.28265,171700000.0
2005-11-09 10:40:00,2.28291,2.28306,2.28239,2.28283,187900000.0
2005-11-09 10:45:00,2.28283,2.28297,2.28258,2.28275,192500000.0
2005-11-09 10:50:00,2.28265,2.28274,2.2823,2.28241,156099999.0
2005-11-09 10:55:00,2.28243,2.28326,2.2824,2.28258,188900000.0
2005-11-09 11:00:00,2.28253,2.28266,2.2819,2.28207,192900000.0
2005-11-09 11:05:00,2.28215,2.28265,2.28207,2.2824,180900000.0
2005-11-09 11:10:00,2.28239,2.28268,2.28216,2.28238,161300000.0
2005-11-09 11:15:00,2.28226,2.28266,2.28208,2.28222,158600000.0
2005-11-09 11:20:00,2.28248,2.28298,2.28237,2.28293,149500000.0
2005-11-09 11:25:00,2.28292,2.28331,2.28219,2.2823,183500000.0
2005-11-09 11:30:00,2.2822,2.2822,2.28149,2.282,188200000.0
2005-11-09 11:35:00,2.28179,2.28258,2.28177,2.28226,248299998.0
2005-11-09 11:40:00,2.28206,2.28264,2.28133,2.28148,181600000.0
2005-11-09 11:45:00,2.28143,2.28145,2.2808,2.28088,144700000.0
2005-11-09 11:50:00,2.2808,2.28144,2.28052,2.28108,166000000.0
2005-11-09 11:55:00,2.2811,2.28265,2.2811,2.28257,221300000.0
2005-11-09 12:00:00,2.28272,2.283,2.28203,2.28243,160100000.0
2005-11-09 12:05:00,2.2825,2.28283,2.2823,2.28252,222799999.0
2005-11-09 12:10:00,2.28244,2.28244,2.28145,2.28149,159000000.0
2005-11-09 12:15:00,2.28144,2.28171,2.28127,2.28155,186400000.0
2005-11-09 12:20:00,2.28153,2.28182,2.2811,2.2811,175899999.0
2005-11-09 12:25:00,2.28123,2.28176,2.28067,2.28158,222100000.0
2005-11-09 12:30:00,2.28178,2.28244,2.28166,2.282,155899999.0
2005-11-09 12:35:00,2.28185,2.28216,2.28137,2.28143,162900000.0
2005-11-09 12:40:00,2.28132,2.28151,2.28049,2.28071,214800000.0
2005-11-09 12:45:00,2.28088,2.28106,2.28024,2.28032,229300000.0
2005-11-09 12:50:00,2.28029,2.28079,2.28009,2.28074,159600000.0
2005-11-09 12:55:00,2.28067,2.28098,2.28039,2.28098,199499999.0
2005-11-09 13:00:00,2.28095,2.2816,2.28048,2.28155,177400000.0
2005-11-09 13:05:00,2.28159,2.28194,2.28117,2.28136,179400000.0
2005-11-09 13:10:00,2.28134,2.28196,2.28106,2.28196,181200000.0
2005-11-09 13:15:00,2.28208,2.28244,2.28169,2.28186,154000000.0
2005-11-09 13:20:00,2.28196,2.28313,2.28188,2.28304,140800000.0
2005-11-09 13:25:00,2.2831,2.2835,2.2828,2.2835,173100000.0
2005-11-09 13:30:00,2.28365,2.28373,2.28264,2.28278,202900000.0
2005-11-09 13:35:00,2.28292,2.28361,2.2829,2.28337,233600000.0
2005-11-09 13:40:00,2.2835,2.2844,2.28341,2.28372,187900000.0
2005-11-09 13:45:00,2.28371,2.28401,2.28349,2.28388,208500000.0
2005-11-09 13:50:00,2.28383,2.28385,2.28341,2.28361,213199999.0
2005-11-09 13:55:00,2.28337,2.28344,2.28226,2.28261,169500000.0
2005-11-09 14:00:00,2.28244,2.28262,2.28216,2.2826,149100000.0
2005-11-09 14:05:00,2.2824,2.2829,2.28227,2.2829,173700000.0
2005-11-09 14:10:00,2.28307,2.28333,2.28251,2.28296,186600001.0
2005-11-09 14:15:00,2.2829,2.28344,2.28279,2.28314,229400000.0
2005-11-09 14:20:00,2.28316,2.28343,2.2825,2.28266,219100001.0
2005-11-09 14:25:00,2.28255,2.28305,2.28249,2.28249,161400000.0
2005-11-09 14:30:00,2.28239,2.28328,2.28226,2.28322,186700000.0
2005-11-09 14:35:00,2.28316,2.2835,2.28289,2.283,156600001.0
2005-11-09 14:40:00,2.28315,2.28365,2.28289,2.28297,185200000.0
2005-11-09 14:45:00,2.28304,2.28304,2.28214,2.28233,158200001.0
2005-11-09 14:50:00,2.28228,2.28271,2.28195,2.28227,195400000.0
2005-11-09 14:55:00,2.28211,2.28319,2.28201,2.28303,221900000.0
2005-11-09 15:00:00,2.28313,2.28454,2.28289,2.28425,195700001.0
2005-11-09 15:05:00,2.28428,2.28479,2.28396,2.28428,143300000.0
2005-11-09 15:10:00,2.28427,2.28468,2.28413,2.28468,160000000.0
2005-11-09 15:15:00,2.28471,2.28471,2.28376,2.28395,132100000.0
2005-11-09 15:20:00,2.28399,2.28496,2.28391,2.28495,189800001.0
2005-11-09 15:25:00,2.2849,2.28497,2.28446,2.28474,188000000.0
2005-11-09 15:30:00,2.28468,2.28515,2.28446,2.28464,126900000.0
2005-11-09 15:35:00,2.2846,2.28585,2.28443,2.28565,196600001.0
2005-11-09 15:40:00,2.28579,2.28579,2.28401,2.28401,171700000.0
2005-11-09 15:45:00,2.28425,2.28464,2.28369,2.28398,207700000.0
2005-11-09 15:50:00,2.28409,2.28449,2.2837,2.28434,134700000.0
2005-11-09 15:55:00,2.28417,2.28442,2.28309,2.28362,184500001.0
2005-11-09 16:00:00,2.2836,2.28435,2.28314,2.28346,153400000.0
2005-11-09 16:05:00,2.2837,2.28446,2.28359,2.28438,209600000.0
2005-11-09 16:10:00,2.28433,2.2846,2.28327,2.2834,195800001.0
2005-11-09 16:15:00,2.28355,2.28416,2.28321,2.28402,177600000.0
2005-11-09 16:20:00,2.28408,2.28448,2.28372,2.28407,200000000.0
2005-11-09 16:25:00,2.28403,2.28499,2.28385,2.28487,186900000.0
2005-11-09 16:30:00,2.28497,2.28677,2.28494,2.28628,150000000.0
2005-11-09 16:35:00,2.28621,2.28648,2.28549,2.28603,171599999.0
2005-11-09 16:40:00,2.28615,2.28684,2.28571,2.28656,172800000.0
2005-11-09 16:45:00,2.28655,2.28727,2.28641,2.2872,186500001.0
2005-11-09 16:50:00,2.28731,2.2882,2.28731,2.28805,218000000.0
2005-11-09 16:55:00,2.28809,2.28865,2.28777,2.28785,154800000.0
2005-11-09 17:00:00,2.28792,2.28792,2.28622,2.28689,170000000.0
2005-11-09 17:05:00,2.28702,2.28755,2.28675,2.28736,190600000.0
2005-11-09 17:10:00,2.28732,2.28775,2.28715,2.28763,162400000.0
2005-11-09 17:15:00,2.28765,2.28774,2.28688,2.28688,126200000.0
2005-11-09 17:20:00,2.28678,2.28705,2.28619,2.28705,189400000.0
2005-11-09 17:25:00,2.28696,2.28789,2.28696,2.28771,201400000.0
2005-11-09 17:30:00,2.28778,2.28783,2.28724,2.28724,177900000.0
2005-11-09 17:35:00,2.28734,2.28743,2.28636,2.28645,166700000.0
2005-11-09 17:40:00,2.28649,2.28657,2.28489,2.28509,169700000.0
2005-11-09 17:45:00,2.28506,2.2852,2.28441,2.28478,173800000.0
2005-11-09 17:50:00,2.2847,2.28539,2.28406,2.28484,139800000.0
2005-11-09 17:55:00,2.28475,2.28611,2.28415,2.28602,109600000.0
2005-11-09 18:00:00,2.28595,2.28604,2.28482,2.28539,1402500000.0
2005-11-09 18:05:00,2.28525,2.28617,2.28494,2.28557,1836299999.0
2005-11-09 18:10:00,2.28559,2.28582,2.28418,2.28492,1192100001.0
2005-11-09 18:15:00,2.28489,2.28507,2.28299,2.28415,1454499998.0
2005-11-09 18:20:00,2.28423,2.28545,2.28395,2.28535,1259499999.0
2005-11-09 18:25:00,2.28536,2.28669,2.28514,2.28524,1410700000.0
2005-11-09 18:30:00,2.28522,2.28592,2.28522,2.28555,1269400000.0
2005-11-09 18:35:00,2.2856,2.28578,2.28498,2.28498,565000001.0
2005-11-09 18:40:00,2.2851,2.28594,2.28509,2.28509,783900001.0
2005-11-09 18:45:00,2.28525,2.28587,2.28525,2.28562,258000000.0
2005-11-09 18:50:00,2.28545,2.28602,2.28536,2.28572,608699999.0
2005-11-09 18:55:00,2.28574,2.28584,2.28247,2.283,734200000.0
2005-11-09 19:00:00,2.28301,2.28354,2.28206,2.2823,422500000.0
2005-11-09 19:05:00,2.2822,2.28283,2.28213,2.28246,784600000.0
2005-11-09 19:10:00,2.28251,2.28298,2.28165,2.28172,414000000.0
2005-11-09 19:15:00,2.28164,2.28186,2.28093,2.28115,429299999.0
2005-11-09 19:20:00,2.28131,2.28154,2.28025,2.28045,563300000.0
2005-11-09 19:25:00,2.28045,2.28167,2.28045,2.28163,534500000.0
2005-11-09 19:30:00,2.28152,2.28169,2.28091,2.28145,544600000.0
2005-11-09 19:35:00,2.28158,2.2829,2.28158,2.28269,441100000.0
2005-11-09 19:40:00,2.28279,2.28281,2.28173,2.28203,381100000.0
2005-11-09 19:45:00,2.2822,2.28275,2.28183,2.28183,347500001.0
2005-11-09 19:50:00,2.28178,2.28214,2.28159,2.28182,376800001.0
2005-11-09 19:55:00,2.28188,2.28326,2.28177,2.2832,455900001.0
2005-11-09 20:00:00,2.28335,2.2836,2.28267,2.28289,266300000.0
2005-11-09 20:05:00,2.28293,2.28326,2.28221,2.28221,270099999.0
2005-11-09 20:10:00,2.28245,2.28253,2.28056,2.28141,441399999.0
2005-11-09 20:15:00,2.2815,2.28233,2.2815,2.28222,593000001.0
2005-11-09 20:20:00,2.28213,2.28213,2.28088,2.28148,572199999.0
2005-11-09 20:25:00,2.28163,2.28243,2.28161,2.28206,851399999.0
2005-11-09 20:30:00,2.28208,2.28248,2.28118,2.28205,1045100000.0
2005-11-09 20:35:00,2.28202,2.28297,2.28202,2.28246,509799999.0
2005-11-09 20:40:00,2.28257,2.28319,2.28249,2.28297,592700000.0
2005-11-09 20:45:00,2.28294,2.2832,2.28267,2.2828,590600000.0
2005-11-09 20:50:00,2.28301,2.28353,2.28299,2.28353,823300001.0
2005-11-09 20:55:00,2.28334,2.28359,2.28283,2.28332,1030400000.0
2005-11-09 21:00:00,2.28321,2.28331,2.28273,2.28314,825000001.0
2005-11-09 21:05:00,2.28317,2.28334,2.28294,2.28332,243099999.0
2005-11-09 21:10:00,2.28309,2.2837,2.2829,2.28335,522200000.0
2005-11-09 21:15:00,2.28312,2.2832,2.28197,2.2827,601900000.0
2005-11-09 21:20:00,2.28275,2.28313,2.28223,2.28247,755700000.0
2005-11-09 21:25:00,2.28241,2.28264,2.2818,2.28193,309300000.0
2005-11-09 21:30:00,2.28199,2.28268,2.28184,2.28244,482100000.0
2005-11-09 21:35:00,2.28249,2.28263,2.28194,2.28238,240800000.0
2005-11-09 21:40:00,2.28246,2.28273,2.28198,2.28201,322600000.0
2005-11-09 21:45:00,2.28202,2.2824,2.28169,2.28187,396800000.0
2005-11-09 21:50:00,2.28201,2.28259,2.28175,2.2821,302900000.0
2005-11-09 21:55:00,2.28149,2.28254,2.28135,2.28245,398200001.0
2005-11-09 22:00:00,2.28238,2.28252,2.28182,2.28231,369600000.0
2005-11-09 22:05:00,2.28236,2.28279,2.28234,2.28253,226400000.0
2005-11-09 22:10:00,2.28274,2.2828,2.28201,2.28246,215600000.0
2005-11-09 22:15:00,2.28238,2.28287,2.2823,2.28234,341200000.0
2005-11-09 22:20:00,2.28207,2.28232,2.28131,2.28232,271200001.0
2005-11-09 22:25:00,2.2824,2.28241,2.28149,2.28166,286600000.0
2005-11-09 22:30:00,2.28164,2.28211,2.28147,2.28188,321099999.0
2005-11-09 22:35:00,2.28198,2.28227,2.28192,2.28227,153300000.0
2005-11-09 22:40:00,2.28229,2.28254,2.28121,2.28208,335000000.0
2005-11-09 22:45:00,2.28222,2.28236,2.28194,2.28209,323099999.0
2005-11-09 22:50:00,2.28218,2.28298,2.28207,2.28287,223500001.0
2005-11-09 22:55:00,2.28277,2.283,2.28257,2.28293,177200000.0
2005-11-09 23:00:00,2.28302,2.28346,2.28302,2.28324,106000000.0
2005-11-09 23:05:00,2.28312,2.28407,2.28312,2.28347,131400000.0
2005-11-09 23:10:00,2.28324,2.28398,2.28312,2.28394,156300000.0
2005-11-09 23:15:00,2.28414,2.28436,2.28357,2.28436,144800000.0
2005-11-09 23:20:00,2.28436,2.2847,2.28404,2.2847,204500000.0
2005-11-09 23:25:00,2.28461,2.28461,2.28389,2.28438,139200000.0
2005-11-09 23:30:00,2.28452,2.28457,2.28409,2.28435,169700000.0
2005-11-09 23:35:00,2.28435,2.28435,2.28382,2.28403,143800000.0
2005-11-09 23:40:00,2.28404,2.28504,2.28404,2.28493,145800000.0
2005-11-09 23:45:00,2.28497,2.28507,2.28465,2.28479,176100000.0
2005-11-09 23:50:00,2.28492,2.28492,2.28419,2.28427,182800000.0
2005-11-09 23:55:00,2.28407,2.28466,2.28396,2.2844,176600000.0
2005-11-10 00:00:00,2.28386,2.28461,2.28332,2.28341,192500000.0
2005-11-10 00:05:00,2.28325,2.28454,2.28317,2.28332,182500000.0
2005-11-10 00:10:00,2.28364,2.28446,2.28294,2.28341,203900001.0
2005-11-10 00:15:00,2.28341,2.28475,2.28327,2.28427,174300000.0
2005-11-10 00:20:00,2.28387,2.28417,2.28302,2.28363,192300000.0
2005-11-10 00:25:00,2.28376,2.28463,2.28343,2.28446,136200000.0
2005-11-10 00:30:00,2.28449,2.28449,2.28415,2.28415,127400000.0
2005-11-10 00:35:00,2.28421,2.2846,2.28405,2.28448,140800000.0
2005-11-10 00:40:00,2.28454,2.28478,2.28391,2.28418,155500000.0
2005-11-10 00:45:00,2.28431,2.28486,2.28428,2.28453,106500000.0
2005-11-10 00:50:00,2.28453,2.28456,2.28421,2.28445,181399999.0
2005-11-10 00:55:00,2.28424,2.28448,2.28384,2.28427,133700000.0
2005-11-10 01:00:00,2.28426,2.28449,2.28411,2.28422,208300001.0
2005-11-10 01:05:00,2.28436,2.28436,2.28346,2.28354,118200000.0
2005-11-10 01:10:00,2.28368,2.28384,2.28346,2.28347,178600001.0
2005-11-10 01:15:00,2.28359,2.28394,2.28299,2.28312,155900000.0
2005-11-10 01:20:00,2.28293,2.28368,2.28293,2.28367,178000000.0
2005-11-10 01:25:00,2.28351,2.28362,2.28213,2.28213,197100000.0
2005-11-10 01:30:00,2.28198,2.28258,2.28142,2.28183,209700000.0
2005-11-10 01:35:00,2.28192,2.28275,2.28192,2.28223,127200000.0
2005-11-10 01:40:00,2.28244,2.28276,2.28215,2.28231,177799999.0
2005-11-10 01:45:00,2.28235,2.28255,2.28209,2.28235,134500000.0
2005-11-10 01:50:00,2.2823,2.28239,2.28129,2.28137,144500000.0
2005-11-10 01:55:00,2.28148,2.28213,2.28139,2.28151,214500000.0
2005-11-10 02:00:00,2.28167,2.28312,2.28167,2.28233,147300000.0
2005-11-10 02:05:00,2.28224,2.28285,2.28222,2.28242,174000000.0
2005-11-10 02:10:00,2.28251,2.28281,2.28213,2.28261,147300001.0
2005-11-10 02:15:00,2.28266,2.28338,2.28238,2.2832,152000000.0
2005-11-10 02:20:00,2.28328,2.28378,2.28324,2.2834,185800000.0
2005-11-10 02:25:00,2.28336,2.28397,2.28329,2.28343,146500000.0
2005-11-10 02:30:00,2.28356,2.28415,2.28307,2.28309,186999999.0
2005-11-10 02:35:00,2.2831,2.28394,2.2831,2.28365,215600000.0
2005-11-10 02:40:00,2.28349,2.28387,2.28333,2.28338,105900000.0
2005-11-10 02:45:00,2.28332,2.28374,2.28324,2.28359,167200001.0
2005-11-10 02:50:00,2.2836,2.28377,2.28336,2.28362,158300000.0
2005-11-10 02:55:00,2.28424,2.28443,2.28314,2.28336,154100000.0
2005-11-10 03:00:00,2.28339,2.2835,2.28257,2.28278,191200000.0
2005-11-10 03:05:00,2.28243,2.2831,2.2823,2.28232,147700000.0
2005-11-10 03:10:00,2.28258,2.28278,2.28223,2.28252,134200000.0
2005-11-10 03:15:00,2.28233,2.28288,2.28225,2.28277,127700001.0
2005-11-10 03:20:00,2.28297,2.28297,2.28221,2.2825,159500000.0
2005-11-10 03:25:00,2.28242,2.28268,2.28241,2.28248,111100000.0
2005-11-10 03:30:00,2.28233,2.28247,2.28199,2.28217,195300000.0
2005-11-10 03:35:00,2.28207,2.28235,2.2819,2.28196,114600000.0
2005-11-10 03:40:00,2.28187,2.28245,2.28187,2.28235,112600000.0
2005-11-10 03:45:00,2.28242,2.28246,2.28205,2.28206,133000000.0
2005-11-10 03:50:00,2.28214,2.28244,2.28189,2.28203,113700000.0
2005-11-10 03:55:00,2.28215,2.28249,2.28195,2.28235,123300000.0
2005-11-10 04:00:00,2.2823,2.28255,2.28183,2.282,176500000.0
2005-11-10 04:05:00,2.28175,2.2824,2.28171,2.28214,96000000.0
2005-11-10 04:10:00,2.28209,2.28259,2.28188,2.28244,132500000.0
2005-11-10 04:15:00,2.28241,2.28265,2.28158,2.28189,153999999.0
2005-11-10 04:20:00,2.28252,2.28265,2.28227,2.28227,123800001.0
2005-11-10 04:25:00,2.28249,2.2829,2.28239,2.28257,110400000.0
2005-11-10 04:30:00,2.28264,2.28291,2.28208,2.28208,162600001.0
2005-11-10 04:35:00,2.28214,2.2827,2.28192,2.2826,135300000.0
2005-11-10 04:40:00,2.28252,2.28294,2.28228,2.28276,162100001.0
2005-11-10 04:45:00,2.28273,2.2831,2.28269,2.28289,154300000.0
2005-11-10 04:50:00,2.28294,2.28339,2.28263,2.28288,135900000.0
2005-11-10 04:55:00,2.28317,2.28332,2.28299,2.28308,156600000.0
2005-11-10 05:00:00,2.2834,2.28355,2.28264,2.28305,118800000.0
2005-11-10 05:05:00,2.28287,2.28326,2.28261,2.2829,101600000.0
2005-11-10 05:10:00,2.28292,2.28327,2.28282,2.28314,183400000.0
2005-11-10 05:15:00,2.28291,2.28296,2.28244,2.2828,153200000.0
2005-11-10 05:20:00,2.2826,2.28295,2.28239,2.28267,134300000.0
2005-11-10 05:25:00,2.28272,2.2828,2.2814,2.28262,114600000.0
2005-11-10 05:30:00,2.28285,2.28297,2.28195,2.28265,158200000.0
2005-11-10 05:35:00,2.28288,2.28315,2.28279,2.28292,166100000.0
2005-11-10 05:40:00,2.28281,2.2833,2.28279,2.28294,182300000.0
2005-11-10 05:45:00,2.28292,2.28331,2.28245,2.28305,157400000.0
2005-11-10 05:50:00,2.28315,2.28326,2.28237,2.28303,163400000.0
2005-11-10 05:55:00,2.28303,2.28305,2.28246,2.28263,158400000.0
2005-11-10 06:00:00,2.28248,2.28267,2.28168,2.28219,159700000.0
2005-11-10 06:05:00,2.28233,2.2826,2.28112,2.28114,183000000.0
2005-11-10 06:10:00,2.28113,2.28186,2.28113,2.28165,129600000.0
2005-11-10 06:15:00,2.28177,2.28215,2.28118,2.28207,143900000.0
2005-11-10 06:20:00,2.28216,2.28274,2.2819,2.28226,155200000.0
2005-11-10 06:25:00,2.2821,2.28234,2.28166,2.28166,143700000.0
2005-11-10 06:30:00,2.28195,2.28195,2.28127,2.28153,142000000.0
2005-11-10 06:35:00,2.28148,2.28161,2.28118,2.28138,173900001.0
2005-11-10 06:40:00,2.28154,2.28174,2.28141,2.28164,128300000.0
2005-11-10 06:45:00,2.2816,2.28178,2.28143,2.28143,112100000.0
2005-11-10 06:50:00,2.28155,2.28166,2.28102,2.2811,130300000.0
2005-11-10 06:55:00,2.28109,2.28115,2.28075,2.28106,133200000.0
2005-11-10 07:00:00,2.28119,2.28147,2.28105,2.28111,169200000.0
2005-11-10 07:05:00,2.2814,2.28166,2.28129,2.28135,122799999.0
2005-11-10 07:10:00,2.28128,2.28153,2.28099,2.28139,139600000.0
2005-11-10 07:15:00,2.28152,2.2817,2.28111,2.28152,164500000.0
2005-11-10 07:20:00,2.28147,2.28203,2.28146,2.28188,139000000.0
2005-11-10 07:25:00,2.28192,2.28215,2.28154,2.28154,193700000.0
2005-11-10 07:30:00,2.28159,2.28181,2.28087,2.28172,239499998.0
2005-11-10 07:35:00,2.28191,2.28222,2.28156,2.28222,124500000.0
2005-11-10 07:40:00,2.28218,2.2824,2.28192,2.2821,130400000.0
2005-11-10 07:45:00,2.28218,2.28223,2.2816,2.28165,163900000.0
2005-11-10 07:50:00,2.28172,2.28197,2.28077,2.28084,134000000.0
2005-11-10 07:55:00,2.28094,2.28135,2.2807,2.28114,85900000.0
2005-11-10 08:00:00,2.28145,2.28157,2.28099,2.2813,206100000.0
2005-11-10 08:05:00,2.28127,2.28158,2.28102,2.28111,148000000.0
2005-11-10 08:10:00,2.28136,2.28216,2.28128,2.28147,232100000.0
2005-11-10 08:15:00,2.28153,2.28166,2.2811,2.28127,127200000.0
2005-11-10 08:20:00,2.28112,2.28164,2.28103,2.28144,193300001.0
2005-11-10 08:25:00,2.28136,2.28152,2.28089,2.28138,163900000.0
2005-11-10 08:30:00,2.28086,2.28172,2.28072,2.28157,193300000.0
2005-11-10 08:35:00,2.28147,2.2816,2.28083,2.28115,163200000.0
2005-11-10 08:40:00,2.28107,2.28172,2.28083,2.28129,138300000.0
2005-11-10 08:45:00,2.28135,2.28168,2.28092,2.28093,131000000.0
2005-11-10 08:50:00,2.28082,2.2809,2.28037,2.28056,182400000.0
2005-11-10 08:55:00,2.28073,2.28156,2.28048,2.2814,172500001.0
2005-11-10 09:00:00,2.28129,2.28207,2.28111,2.28135,127500000.0
2005-11-10 09:05:00,2.28139,2.28215,2.28137,2.28195,182599999.0
2005-11-10 09:10:00,2.2817,2.282,2.2814,2.28195,159700000.0
2005-11-10 09:15:00,2.28192,2.28211,2.28161,2.28168,110700000.0
2005-11-10 09:20:00,2.2818,2.28267,2.2818,2.28267,200300000.0
2005-11-10 09:25:00,2.28267,2.28327,2.28267,2.28323,134900000.0
2005-11-10 09:30:00,2.28318,2.2833,2.28224,2.28228,109300000.0
2005-11-10 09:35:00,2.28236,2.2824,2.282,2.28206,161700000.0
2005-11-10 09:40:00,2.28219,2.28302,2.28184,2.28184,117900000.0
2005-11-10 09:45:00,2.2817,2.28273,2.28169,2.28224,160400000.0
2005-11-10 09:50:00,2.28217,2.28242,2.28187,2.28201,151200000.0
2005-11-10 09:55:00,2.28193,2.28236,2.28174,2.28214,160000000.0
2005-11-10 10:00:00,2.28215,2.28263,2.28202,2.28234,141000000.0
2005-11-10 10:05:00,2.28204,2.28242,2.28163,2.28169,161500000.0
2005-11-10 10:10:00,2.28194,2.2828,2.28171,2.28263,119600000.0
2005-11-10 10:15:00,2.28283,2.28293,2.28225,2.28226,221699999.0
2005-11-10 10:20:00,2.2823,2.28315,2.282,2.28306,170700000.0
2005-11-10 10:25:00,2.2828,2.28311,2.2825,2.28311,214100000.0
2005-11-10 10:30:00,2.28303,2.28315,2.28253,2.28262,178400000.0
2005-11-10 10:35:00,2.28285,2.28304,2.28219,2.2823,186000001.0
2005-11-10 10:40:00,2.28253,2.28351,2.28253,2.28337,211800000.0
2005-11-10 10:45:00,2.28357,2.28606,2.28349,2.28603,178800000.0
2005-11-10 10:50:00,2.28635,2.2869,2.286,2.28652,131100000.0
2005-11-10 10:55:00,2.28658,2.28693,2.28588,2.2861,189600000.0
2005-11-10 11:00:00,2.2861,2.28724,2.28609,2.28628,184400000.0
2005-11-10 11:05:00,2.28624,2.28651,2.28602,2.28606,212700000.0
2005-11-10 11:10:00,2.28587,2.2865,2.28587,2.28602,206699999.0
2005-11-10 11:15:00,2.28605,2.28624,2.28553,2.28592,140400000.0
2005-11-10 11:20:00,2.28607,2.28615,2.28531,2.28531,181200000.0
2005-11-10 11:25:00,2.28535,2.28568,2.28525,2.28527,211000000.0
2005-11-10 11:30:00,2.28544,2.28584,2.28482,2.28496,163400000.0
2005-11-10 11:35:00,2.28493,2.28512,2.28423,2.28423,190900000.0
2005-11-10 11:40:00,2.28397,2.28397,2.28321,2.28355,202500000.0
2005-11-10 11:45:00,2.28343,2.28343,2.2827,2.28288,133600000.0
2005-11-10 11:50:00,2.28291,2.28319,2.28218,2.28251,217500000.0
2005-11-10 11:55:00,2.28265,2.2843,2.28243,2.28412,216100000.0
2005-11-10 12:00:00,2.28415,2.28443,2.28373,2.28443,234000001.0
2005-11-10 12:05:00,2.28474,2.28474,2.28414,2.2846,164200000.0
2005-11-10 12:10:00,2.28474,2.28476,2.28428,2.28435,219300001.0
2005-11-10 12:15:00,2.28437,2.28519,2.28431,2.28471,169300000.0
2005-11-10 12:20:00,2.28479,2.28537,2.28479,2.28527,170700000.0
2005-11-10 12:25:00,2.28552,2.28629,2.28548,2.28575,165000000.0
2005-11-10 12:30:00,2.28593,2.2867,2.28577,2.2865,112300000.0
2005-11-10 12:35:00,2.28636,2.28688,2.28611,2.28633,215700000.0
2005-11-10 12:40:00,2.28624,2.28658,2.28594,2.28594,213199999.0
2005-11-10 12:45:00,2.28598,2.2862,2.2857,2.2862,243600000.0
2005-11-10 12:50:00,2.28616,2.28637,2.28564,2.28607,184099999.0
2005-11-10 12:55:00,2.2862,2.28667,2.28614,2.28667,174099999.0
2005-11-10 13:00:00,2.28663,2.28702,2.28644,2.28654,190100000.0
2005-11-10 13:05:00,2.28665,2.28766,2.28653,2.28742,153900000.0
2005-11-10 13:10:00,2.28722,2.28747,2.28643,2.28658,200500001.0
2005-11-10 13:15:00,2.28635,2.28652,2.28589,2.28612,200099999.0
2005-11-10 13:20:00,2.28606,2.28617,2.28523,2.28569,160200000.0
2005-11-10 13:25:00,2.28573,2.28667,2.28557,2.28667,169900001.0
2005-11-10 13:30:00,2.28668,2.28668,2.28514,2.2854,204600000.0
2005-11-10 13:35:00,2.28562,2.28579,2.28426,2.28455,195600000.0
2005-11-10 13:40:00,2.28451,2.28513,2.2841,2.28461,197600000.0
2005-11-10 13:45:00,2.28465,2.285,2.28443,2.28495,144900000.0
2005-11-10 13:50:00,2.28483,2.28483,2.28406,2.2848,172000000.0
2005-11-10 13:55:00,2.2847,2.28523,2.28445,2.28445,184000000.0
2005-11-10 14:00:00,2.28477,2.28574,2.2842,2.28499,161800000.0
2005-11-10 14:05:00,2.28471,2.28471,2.28362,2.28387,166200000.0
2005-11-10 14:10:00,2.28378,2.28426,2.28355,2.28426,226899999.0
2005-11-10 14:15:00,2.2842,2.28502,2.28418,2.28475,191500001.0
2005-11-10 14:20:00,2.28481,2.28545,2.28477,2.28506,218700000.0
2005-11-10 14:25:00,2.28488,2.28523,2.28393,2.28452,143100000.0
2005-11-10 14:30:00,2.28497,2.28556,2.2849,2.28528,155900000.0
2005-11-10 14:35:00,2.28505,2.28536,2.28489,2.28526,160300000.0
2005-11-10 14:40:00,2.28533,2.2863,2.2852,2.28565,207200000.0
2005-11-10 14:45:00,2.28572,2.28647,2.2857,2.28646,220500000.0
2005-11-10 14:50:00,2.28637,2.28728,2.28624,2.28665,191700000.0
2005-11-10 14:55:00,2.28669,2.28718,2.28654,2.28699,168700000.0
2005-11-10 15:00:00,2.28692,2.28692,2.28601,2.28675,198800000.0
2005-11-10 15:05:00,2.28676,2.28712,2.28645,2.2869,159500000.0
2005-11-10 15:10:00,2.28678,2.28746,2.28657,2.28746,118500000.0
2005-11-10 15:15:00,2.28742,2.28742,2.28613,2.28613,132500000.0
2005-11-10 15:20:00,2.28597,2.28698,2.28591,2.28698,172500000.0
2005-11-10 15:25:00,2.2869,2.28729,2.28495,2.28578,174200000.0
2005-11-10 15:30:00,2.28588,2.28668,2.28466,2.28471,137000000.0
2005-11-10 15:35:00,2.28468,2.28482,2.28381,2.28458,165500000.0
2005-11-10 15:40:00,2.28511,2.28562,2.28437,2.28532,190400001.0
2005-11-10 15:45:00,2.28519,2.28566,2.28446,2.28464,196000000.0
2005-11-10 15:50:00,2.28443,2.28648,2.28428,2.28648,170300000.0
2005-11-10 15:55:00,2.28703,2.28724,2.28578,2.28615,150600000.0
2005-11-10 16:00:00,2.28601,2.28653,2.28517,2.28551,154300000.0
2005-11-10 16:05:00,2.28555,2.2861,2.2851,2.2861,191300000.0
2005-11-10 16:10:00,2.28636,2.28647,2.28482,2.28524,203199999.0
2005-11-10 16:15:00,2.28517,2.28605,2.28505,2.28595,142700000.0
2005-11-10 16:20:00,2.28588,2.28612,2.28509,2.28559,153600000.0
2005-11-10 16:25:00,2.28574,2.28632,2.28543,2.28595,174300000.0
2005-11-10 16:30:00,2.28591,2.28664,2.28588,2.2861,182700000.0
2005-11-10 16:35:00,2.28577,2.28627,2.28554,2.28564,170000000.0
2005-11-10 16:40:00,2.28586,2.28638,2.28551,2.28552,178700000.0
2005-11-10 16:45:00,2.28548,2.28618,2.28502,2.28552,199600000.0
2005-11-10 16:50:00,2.28548,2.28556,2.28487,2.28493,192700000.0
2005-11-10 16:55:00,2.2848,2.2857,2.28477,2.28536,129400000.0
2005-11-10 17:00:00,2.28496,2.28652,2.28486,2.28512,140700000.0
2005-11-10 17:05:00,2.28505,2.28608,2.28463,2.28463,181800001.0
2005-11-10 17:10:00,2.28469,2.28538,2.28402,2.28516,212000000.0
2005-11-10 17:15:00,2.28522,2.28569,2.28486,2.28559,199100000.0
2005-11-10 17:20:00,2.2857,2.28586,2.28517,2.28582,213500000.0
2005-11-10 17:25:00,2.28575,2.28727,2.28574,2.28644,130300000.0
2005-11-10 17:30:00,2.2865,2.28768,2.2865,2.28729,184500000.0
2005-11-10 17:35:00,2.28751,2.28886,2.28738,2.28824,193900000.0
2005-11-10 17:40:00,2.28838,2.28856,2.28667,2.28709,137700000.0
2005-11-10 17:45:00,2.28724,2.28799,2.28637,2.28788,121600000.0
2005-11-10 17:50:00,2.28777,2.28793,2.28722,2.28763,216199999.0
2005-11-10 17:55:00,2.2877,2.28815,2.28731,2.28743,131800000.0
2005-11-10 18:00:00,2.28727,2.2878,2.28677,2.28692,1374599998.0
2005-11-10 18:05:00,2.28707,2.28807,2.28657,2.28807,1775600001.0
2005-11-10 18:10:00,2.28797,2.28806,2.28725,2.28741,1198999998.0
2005-11-10 18:15:00,2.28743,2.28793,2.2871,2.28715,1329800000.0
2005-11-10 18:20:00,2.28708,2.28738,2.2868,2.28681,1195300000.0
2005-11-10 18:25:00,2.28674,2.2872,2.28661,2.28693,1374800000.0
2005-11-10 18:30:00,2.28705,2.28752,2.28677,2.28717,1313200000.0
2005-11-10 18:35:00,2.28721,2.28721,2.28638,2.2865,631100000.0
2005-11-10 18:40:00,2.28645,2.28675,2.28596,2.28675,719300000.0
2005-11-10 18:45:00,2.28681,2.28729,2.28615,2.28662,314500001.0
2005-11-10 18:50:00,2.28653,2.28713,2.28621,2.28705,581600000.0
2005-11-10 18:55:00,2.28711,2.28771,2.28663,2.28716,786400000.0
2005-11-10 19:00:00,2.28717,2.2877,2.28708,2.28731,448400002.0
2005-11-10 19:05:00,2.28726,2.28774,2.28662,2.28751,829000000.0
2005-11-10 19:10:00,2.28761,2.28782,2.28715,2.28733,433300001.0
2005-11-10 19:15:00,2.28739,2.28782,2.28719,2.28746,462099999.0
2005-11-10 19:20:00,2.28751,2.28822,2.28731,2.2878,596700000.0
2005-11-10 19:25:00,2.28784,2.28833,2.28764,2.28814,581300001.0
2005-11-10 19:30:00,2.28817,2.28904,2.28771,2.28838,634900000.0
2005-11-10 19:35:00,2.2884,2.289,2.28828,2.28843,384800001.0
2005-11-10 19:40:00,2.28848,2.28848,2.28781,2.28783,448800000.0
2005-11-10 19:45:00,2.2878,2.28838,2.2878,2.28821,359100000.0
2005-11-10 19:50:00,2.28822,2.28835,2.28752,2.28755,369200000.0
2005-11-10 19:55:00,2.28731,2.28746,2.28707,2.28715,413300000.0
2005-11-10 20:00:00,2.28722,2.28754,2.28677,2.28723,260200000.0
2005-11-10 20:05:00,2.28708,2.2878,2.28701,2.28705,238400000.0
2005-11-10 20:10:00,2.28703,2.28767,2.28676,2.2873,476900000.0
2005-11-10 20:15:00,2.28729,2.28744,2.28607,2.28684,663299998.0
2005-11-10 20:20:00,2.28682,2.28714,2.28656,2.28697,577500000.0
2005-11-10 20:25:00,2.28696,2.28712,2.28668,2.28682,836900001.0
2005-11-10 20:30:00,2.28683,2.28705,2.28593,2.28608,1074999999.0
2005-11-10 20:35:00,2.28587,2.28587,2.28521,2.28551,524900000.0
2005-11-10 20:40:00,2.28572,2.28673,2.28555,2.28665,619100000.0
2005-11-10 20:45:00,2.28665,2.28674,2.28627,2.28645,540300000.0
2005-11-10 20:50:00,2.28647,2.28666,2.28612,2.28637,807800000.0
2005-11-10 20:55:00,2.28633,2.2873,2.28633,2.28698,1020800001.0
2005-11-10 21:00:00,2.28699,2.28699,2.28635,2.28656,869000000.0
2005-11-10 21:05:00,2.28659,2.28698,2.28652,2.28692,193400000.0
2005-11-10 21:10:00,2.2869,2.2869,2.28639,2.28673,516900000.0
2005-11-10 21:15:00,2.28683,2.28704,2.28648,2.28665,645099999.0
2005-11-10 21:20:00,2.28661,2.28669,2.28536,2.28569,787900000.0
2005-11-10 21:25:00,2.2857,2.28607,2.28544,2.28587,371400000.0
2005-11-10 21:30:00,2.28602,2.28621,2.28557,2.28591,502300000.0
2005-11-10 21:35:00,2.28601,2.28629,2.28581,2.28623,248900000.0
2005-11-10 21:40:00,2.28647,2.2868,2.28607,2.2864,363900000.0
2005-11-10 21:45:00,2.28645,2.28732,2.28645,2.28711,404600000.0
2005-11-10 21:50:00,2.28711,2.28892,2.28682,2.28892,238800000.0
2005-11-10 21:55:00,2.28895,2.29066,2.28819,2.29066,387500000.0
2005-11-10 22:00:00,2.29051,2.29051,2.2878,2.2881,399900000.0
2005-11-10 22:05:00,2.28829,2.28939,2.28822,2.28855,216200000.0
2005-11-10 22:10:00,2.28863,2.28915,2.28788,2.28845,189500000.0
2005-11-10 22:15:00,2.28808,2.28905,2.28787,2.28864,384900000.0
2005-11-10 22:20:00,2.28868,2.28913,2.28854,2.28895,294600000.0
2005-11-10 22:25:00,2.28888,2.29033,2.28857,2.28939,318800002.0
2005-11-10 22:30:00,2.28942,2.29062,2.28942,2.28988,290500000.0
2005-11-10 22:35:00,2.2899,2.2899,2.2892,2.28944,177000000.0
2005-11-10 22:40:00,2.28958,2.28993,2.28922,2.28975,293599999.0
2005-11-10 22:45:00,2.28972,2.29004,2.28936,2.28987,289300000.0
2005-11-10 22:50:00,2.28968,2.28971,2.28925,2.28947,251600002.0
2005-11-10 22:55:00,2.28941,2.28959,2.28864,2.28877,193300000.0
2005-11-10 23:00:00,2.28872,2.28955,2.28872,2.28932,155800000.0
2005-11-10 23:05:00,2.28927,2.28961,2.28859,2.28945,130000000.0
2005-11-10 23:10:00,2.28932,2.28978,2.2892,2.28964,167400000.0
2005-11-10 23:15:00,2.28975,2.29011,2.28931,2.28932,92500000.0
2005-11-10 23:20:00,2.2893,2.28947,2.28917,2.28932,170500000.0
2005-11-10 23:25:00,2.28926,2.28926,2.28863,2.28917,149500000.0
2005-11-10 23:30:00,2.28925,2.28956,2.28904,2.28905,170800000.0
2005-11-10 23:35:00,2.28899,2.28945,2.28899,2.28926,136200000.0
2005-11-10 23:40:00,2.28924,2.28952,2.28898,2.28952,141800001.0
2005-11-10 23:45:00,2.28964,2.28982,2.2895,2.28968,160600000.0
2005-11-10 23:50:00,2.28968,2.29014,2.28951,2.2901,167700001.0
2005-11-10 23:55:00,2.29024,2.2903,2.28896,2.29021,192900000.0
2005-11-11 00:00:00,2.2899,2.29022,2.28879,2.28913,193299999.0
2005-11-11 00:05:00,2.289,2.28971,2.28871,2.28939,176800000.0
2005-11-11 00:10:00,2.28945,2.28957,2.28837,2.28846,191800001.0
2005-11-11 00:15:00,2.28918,2.28932,2.28825,2.28877,159400000.0
2005-11-11 00:20:00,2.28846,2.2891,2.28813,2.28886,240799998.0
2005-11-11 00:25:00,2.28882,2.28959,2.28736,2.2887,168600000.0
2005-11-11 00:30:00,2.28862,2.28887,2.28842,2.28853,145700000.0
2005-11-11 00:35:00,2.28858,2.28903,2.28839,2.28898,161500000.0
2005-11-11 00:40:00,2.28917,2.28917,2.28853,2.28898,176900002.0
2005-11-11 00:45:00,2.28876,2.28896,2.28797,2.288,143400000.0
2005-11-11 00:50:00,2.28807,2.2882,2.28757,2.2877,119200000.0
2005-11-11 00:55:00,2.28758,2.28843,2.28758,2.28843,142300000.0
2005-11-11 01:00:00,2.28849,2.28932,2.28835,2.28882,156000000.0
2005-11-11 01:05:00,2.28889,2.28928,2.28833,2.28881,177100000.0
2005-11-11 01:10:00,2.28931,2.2897,2.28931,2.28944,174700000.0
2005-11-11 01:15:00,2.28942,2.28958,2.28921,2.28954,118000000.0
2005-11-11 01:20:00,2.28928,2.28979,2.2887,2.2893,147800000.0
2005-11-11 01:25:00,2.28962,2.29059,2.28943,2.29009,129600000.0
2005-11-11 01:30:00,2.28953,2.29059,2.28929,2.29032,194100000.0
2005-11-11 01:35:00,2.28983,2.29056,2.28979,2.28988,159000000.0
2005-11-11 01:40:00,2.28997,2.29048,2.28958,2.28962,132600000.0
2005-11-11 01:45:00,2.28965,2.29006,2.28965,2.29,154200000.0
2005-11-11 01:50:00,2.28994,2.29027,2.28934,2.29011,153700000.0
2005-11-11 01:55:00,2.29013,2.29079,2.28889,2.28889,133300000.0
2005-11-11 02:00:00,2.28885,2.28903,2.28848,2.28861,152200000.0
2005-11-11 02:05:00,2.28857,2.28863,2.28768,2.2879,176000000.0
2005-11-11 02:10:00,2.28791,2.28918,2.28758,2.28873,158400000.0
2005-11-11 02:15:00,2.28932,2.28977,2.2888,2.28965,176000000.0
2005-11-11 02:20:00,2.28957,2.28965,2.28895,2.28923,165200000.0
2005-11-11 02:25:00,2.28927,2.28971,2.28884,2.28884,135800000.0
2005-11-11 02:30:00,2.28904,2.28987,2.28859,2.28945,138800000.0
2005-11-11 02:35:00,2.28926,2.28926,2.28794,2.28863,134600000.0
2005-11-11 02:40:00,2.28847,2.28847,2.28741,2.28745,189100000.0
2005-11-11 02:45:00,2.28765,2.28857,2.28765,2.2884,134200000.0
2005-11-11 02:50:00,2.28825,2.28825,2.28715,2.28766,162000000.0
2005-11-11 02:55:00,2.28792,2.28842,2.28742,2.288,140600000.0
2005-11-11 03:00:00,2.2879,2.28792,2.28748,2.28787,152500001.0
2005-11-11 03:05:00,2.28773,2.28798,2.28735,2.28762,134300000.0
2005-11-11 03:10:00,2.28762,2.288,2.28756,2.28775,148000000.0
2005-11-11 03:15:00,2.28783,2.28846,2.28783,2.28798,116900000.0
2005-11-11 03:20:00,2.28787,2.2882,2.28754,2.28791,186499999.0
2005-11-11 03:25:00,2.28806,2.28875,2.28806,2.28835,115900000.0
2005-11-11 03:30:00,2.28834,2.28834,2.28764,2.28792,181200001.0
2005-11-11 03:35:00,2.28801,2.28864,2.28787,2.28832,169200000.0
2005-11-11 03:40:00,2.2883,2.28926,2.2883,2.28868,164900000.0
2005-11-11 03:45:00,2.28855,2.28889,2.28845,2.28853,159000000.0
2005-11-11 03:50:00,2.2886,2.2888,2.28827,2.28827,167900000.0
2005-11-11 03:55:00,2.28828,2.2886,2.28817,2.28842,134200001.0
2005-11-11 04:00:00,2.28841,2.2888,2.28841,2.28877,118600000.0
2005-11-11 04:05:00,2.28873,2.28909,2.28846,2.28846,159899999.0
2005-11-11 04:10:00,2.28857,2.28885,2.28832,2.28862,162100000.0
2005-11-11 04:15:00,2.28843,2.28887,2.28828,2.28853,168500000.0
2005-11-11 04:20:00,2.28858,2.28872,2.2883,2.2883,168600000.0
2005-11-11 04:25:00,2.2885,2.28895,2.28824,2.28853,127600000.0
2005-11-11 04:30:00,2.28848,2.28868,2.28813,2.28862,201000000.0
2005-11-11 04:35:00,2.28856,2.28911,2.2883,2.28865,115300000.0
2005-11-11 04:40:00,2.28856,2.28897,2.28851,2.28881,125300000.0
2005-11-11 04:45:00,2.2888,2.28921,2.28872,2.28908,133600000.0
2005-11-11 04:50:00,2.28926,2.28952,2.28922,2.28926,115800000.0
2005-11-11 04:55:00,2.28933,2.28948,2.28913,2.28948,152300000.0
2005-11-11 05:00:00,2.28971,2.28983,2.28946,2.28978,156699999.0
2005-11-11 05:05:00,2.28987,2.29037,2.28983,2.29032,140100000.0
2005-11-11 05:10:00,2.29048,2.29065,2.28988,2.29003,184000001.0
2005-11-11 05:15:00,2.28991,2.29005,2.28968,2.29001,175700000.0
2005-11-11 05:20:00,2.28975,2.28992,2.28939,2.28944,139200000.0
2005-11-11 05:25:00,2.28955,2.28957,2.28862,2.28926,130300000.0
2005-11-11 05:30:00,2.28949,2.28949,2.28908,2.28935,99500000.0
2005-11-11 05:35:00,2.28944,2.28954,2.2891,2.28951,118900000.0
2005-11-11 05:40:00,2.2894,2.28973,2.2894,2.28943,133600000.0
2005-11-11 05:45:00,2.28951,2.28984,2.28883,2.28937,176300001.0
2005-11-11 05:50:00,2.2895,2.28977,2.28908,2.28937,153300000.0
2005-11-11 05:55:00,2.28942,2.28975,2.28923,2.28975,219900000.0
2005-11-11 06:00:00,2.28961,2.28986,2.28948,2.28977,112900001.0
2005-11-11 06:05:00,2.28962,2.29004,2.28958,2.28971,149100000.0
2005-11-11 06:10:00,2.28968,2.29072,2.28965,2.29053,161100001.0
2005-11-11 06:15:00,2.2906,2.29075,2.28958,2.28975,189200001.0
2005-11-11 06:20:00,2.29024,2.29059,2.2901,2.2901,136200000.0
2005-11-11 06:25:00,2.28996,2.2901,2.28911,2.28911,173200000.0
2005-11-11 06:30:00,2.28933,2.28959,2.28918,2.28951,166500000.0
2005-11-11 06:35:00,2.2894,2.28961,2.28921,2.2893,192500000.0
2005-11-11 06:40:00,2.28933,2.2896,2.28892,2.28892,119100000.0
2005-11-11 06:45:00,2.2888,2.28929,2.28877,2.28924,96900000.0
2005-11-11 06:50:00,2.28936,2.29032,2.28936,2.29017,133500000.0
2005-11-11 06:55:00,2.29001,2.29027,2.28946,2.28964,179000000.0
2005-11-11 07:00:00,2.28978,2.29009,2.28954,2.28963,141800000.0
2005-11-11 07:05:00,2.28967,2.29008,2.28957,2.28962,126000000.0
2005-11-11 07:10:00,2.28967,2.29001,2.28943,2.28943,150200000.0
2005-11-11 07:15:00,2.28945,2.28945,2.28864,2.28866,190500000.0
2005-11-11 07:20:00,2.28861,2.28926,2.28834,2.28843,251999998.0
2005-11-11 07:25:00,2.28834,2.28883,2.28824,2.28878,93100000.0
2005-11-11 07:30:00,2.28881,2.28881,2.28774,2.28832,106800000.0
2005-11-11 07:35:00,2.28849,2.28886,2.28849,2.2888,209300001.0
2005-11-11 07:40:00,2.28873,2.28908,2.28855,2.28885,126800000.0
2005-11-11 07:45:00,2.28881,2.28886,2.28788,2.28865,180600001.0
2005-11-11 07:50:00,2.28872,2.2893,2.2887,2.28884,159700000.0
2005-11-11 07:55:00,2.28898,2.28947,2.28898,2.28941,112400000.0
2005-11-11 08:00:00,2.2896,2.28973,2.28933,2.28972,163399999.0
2005-11-11 08:05:00,2.28978,2.29,2.28966,2.28982,154100000.0
2005-11-11 08:10:00,2.28982,2.28997,2.2892,2.28925,242199998.0
2005-11-11 08:15:00,2.28943,2.28999,2.28912,2.28978,187099999.0
2005-11-11 08:20:00,2.28977,2.29,2.28916,2.28916,173400000.0
2005-11-11 08:25:00,2.28926,2.28958,2.28918,2.2894,144700000.0
2005-11-11 08:30:00,2.28918,2.28969,2.28907,2.28948,175100000.0
2005-11-11 08:35:00,2.28951,2.28965,2.2893,2.2894,160700000.0
2005-11-11 08:40:00,2.28937,2.2897,2.28922,2.28947,164500000.0
2005-11-11 08:45:00,2.28947,2.28978,2.28923,2.28978,213499999.0
2005-11-11 08:50:00,2.28969,2.28981,2.28925,2.2893,159500000.0
2005-11-11 08:55:00,2.28944,2.28978,2.28897,2.289,167600000.0
2005-11-11 09:00:00,2.28899,2.28936,2.28827,2.28857,172300000.0
2005-11-11 09:05:00,2.2881,2.28839,2.28787,2.288,146400000.0
2005-11-11 09:10:00,2.28777,2.28838,2.28761,2.2878,118300000.0
2005-11-11 09:15:00,2.2878,2.28851,2.2878,2.28838,130900000.0
2005-11-11 09:20:00,2.28842,2.28855,2.28782,2.28839,155700000.0
2005-11-11 09:25:00,2.28813,2.28828,2.28797,2.28818,165100000.0
2005-11-11 09:30:00,2.28806,2.28816,2.2873,2.2876,175200001.0
2005-11-11 09:35:00,2.28755,2.28839,2.28741,2.28796,189499999.0
2005-11-11 09:40:00,2.28782,2.28832,2.28772,2.2882,130400000.0
2005-11-11 09:45:00,2.28781,2.28837,2.28775,2.28834,163800000.0
2005-11-11 09:50:00,2.28836,2.28911,2.28836,2.28911,192000000.0
2005-11-11 09:55:00,2.28918,2.28957,2.28905,2.2895,172700000.0
2005-11-11 10:00:00,2.28944,2.29013,2.28937,2.28988,184299999.0
2005-11-11 10:05:00,2.28985,2.28986,2.28808,2.28859,116000000.0
2005-11-11 10:10:00,2.28841,2.28854,2.28767,2.28771,132300000.0
2005-11-11 10:15:00,2.28781,2.28833,2.28763,2.28818,216899998.0
2005-11-11 10:20:00,2.28829,2.28837,2.28779,2.28806,162500002.0
2005-11-11 10:25:00,2.28774,2.28786,2.28655,2.2867,181700000.0
2005-11-11 10:30:00,2.28665,2.28683,2.28569,2.28592,210500000.0
2005-11-11 10:35:00,2.28601,2.28644,2.28544,2.28644,152400000.0
2005-11-11 10:40:00,2.28652,2.28662,2.2858,2.2863,167100000.0
2005-11-11 10:45:00,2.28631,2.28676,2.28615,2.28667,168800000.0
2005-11-11 10:50:00,2.2865,2.28685,2.28626,2.28662,172899999.0
2005-11-11 10:55:00,2.28665,2.28756,2.28657,2.28728,218700001.0
2005-11-11 11:00:00,2.28722,2.28747,2.2865,2.28661,192900000.0
2005-11-11 11:05:00,2.28668,2.28683,2.28644,2.28673,174000000.0
2005-11-11 11:10:00,2.2866,2.287,2.28654,2.28669,168400000.0
2005-11-11 11:15:00,2.28667,2.28747,2.28663,2.28699,169200000.0
2005-11-11 11:20:00,2.28689,2.28777,2.28673,2.28718,210300001.0
2005-11-11 11:25:00,2.28737,2.28794,2.28613,2.28682,225599999.0
2005-11-11 11:30:00,2.28687,2.28738,2.28656,2.28727,202100000.0
2005-11-11 11:35:00,2.28751,2.28872,2.28751,2.28802,201300000.0
2005-11-11 11:40:00,2.28783,2.28827,2.28758,2.28821,155000000.0
2005-11-11 11:45:00,2.28806,2.28806,2.28705,2.28705,153300000.0
2005-11-11 11:50:00,2.28696,2.28732,2.28674,2.28688,150000001.0
2005-11-11 11:55:00,2.28691,2.28723,2.28683,2.2869,186700000.0
2005-11-11 12:00:00,2.28693,2.2873,2.28689,2.287,149300000.0
2005-11-11 12:05:00,2.28697,2.28698,2.28632,2.28656,169200000.0
2005-11-11 12:10:00,2.28664,2.28739,2.28647,2.28647,177700000.0
2005-11-11 12:15:00,2.28632,2.28657,2.28577,2.28602,230299998.0
2005-11-11 12:20:00,2.28591,2.28599,2.28492,2.28535,143400000.0
2005-11-11 12:25:00,2.28559,2.28601,2.28536,2.28581,175300000.0
2005-11-11 12:30:00,2.28586,2.28638,2.28563,2.28634,136300000.0
2005-11-11 12:35:00,2.28619,2.28651,2.28601,2.2862,139000000.0
2005-11-11 12:40:00,2.28608,2.28626,2.28584,2.28603,201999999.0
2005-11-11 12:45:00,2.28605,2.28627,2.28578,2.28615,195600000.0
2005-11-11 12:50:00,2.28619,2.28639,2.28588,2.28598,163800000.0
2005-11-11 12:55:00,2.28603,2.28731,2.28576,2.28731,170200000.0
2005-11-11 13:00:00,2.28718,2.28729,2.28657,2.2867,204400001.0
2005-11-11 13:05:00,2.28688,2.28834,2.28671,2.28834,186200000.0
2005-11-11 13:10:00,2.28838,2.28894,2.28803,2.28827,194700000.0
2005-11-11 13:15:00,2.28824,2.28859,2.28797,2.28814,174500000.0
2005-11-11 13:20:00,2.28814,2.28867,2.28777,2.28777,161700000.0
2005-11-11 13:25:00,2.28791,2.28819,2.28733,2.28733,184000000.0
2005-11-11 13:30:00,2.28732,2.28763,2.28727,2.28747,207500000.0
2005-11-11 13:35:00,2.28749,2.2879,2.28726,2.28755,179700000.0
2005-11-11 13:40:00,2.2879,2.2882,2.28707,2.28757,132500000.0
2005-11-11 13:45:00,2.28746,2.28751,2.28634,2.28674,225300000.0
2005-11-11 13:50:00,2.28663,2.28753,2.28658,2.28743,190600000.0
2005-11-11 13:55:00,2.28741,2.28892,2.28709,2.28892,167900000.0
2005-11-11 14:00:00,2.28882,2.28882,2.28644,2.28644,160500000.0
2005-11-11 14:05:00,2.28577,2.28647,2.28566,2.28606,195200000.0
2005-11-11 14:10:00,2.28615,2.28621,2.28567,2.28591,211400001.0
2005-11-11 14:15:00,2.2859,2.28618,2.28581,2.28586,144100000.0
2005-11-11 14:20:00,2.28595,2.28634,2.28523,2.28548,184100001.0
2005-11-11 14:25:00,2.28542,2.28566,2.28498,2.28505,174400000.0
2005-11-11 14:30:00,2.28513,2.28549,2.28513,2.28535,151800000.0
2005-11-11 14:35:00,2.28523,2.28552,2.28505,2.2851,158900000.0
2005-11-11 14:40:00,2.28519,2.28555,2.28488,2.28548,173400000.0
2005-11-11 14:45:00,2.28549,2.28569,2.28487,2.28487,176700000.0
2005-11-11 14:50:00,2.28461,2.28497,2.28416,2.28464,171700000.0
2005-11-11 14:55:00,2.28453,2.28474,2.28407,2.28424,183600000.0
2005-11-11 15:00:00,2.28427,2.28481,2.28418,2.28445,203600000.0
2005-11-11 15:05:00,2.28443,2.28505,2.28443,2.28471,174500000.0
2005-11-11 15:10:00,2.2846,2.28508,2.28397,2.28496,157100000.0
2005-11-11 15:15:00,2.28513,2.28531,2.28478,2.28478,193400001.0
2005-11-11 15:20:00,2.28488,2.28565,2.28479,2.28544,180900000.0
2005-11-11 15:25:00,2.28546,2.28652,2.28546,2.2864,159300000.0
2005-11-11 15:30:00,2.2864,2.28685,2.28591,2.28591,178399999.0
2005-11-11 15:35:00,2.28564,2.28571,2.28506,2.28518,222100000.0
2005-11-11 15:40:00,2.28532,2.2854,2.28491,2.28513,175900000.0
2005-11-11 15:45:00,2.28522,2.28615,2.28516,2.28599,204900000.0
2005-11-11 15:50:00,2.28593,2.28662,2.28567,2.28656,167500001.0
2005-11-11 15:55:00,2.28662,2.28735,2.28623,2.28735,174900001.0
2005-11-11 16:00:00,2.28754,2.28779,2.28686,2.28693,157799999.0
2005-11-11 16:05:00,2.28693,2.2871,2.28669,2.28682,142800000.0
2005-11-11 16:10:00,2.28676,2.28738,2.28669,2.28708,146800000.0
2005-11-11 16:15:00,2.28735,2.28762,2.28712,2.28741,157500000.0
2005-11-11 16:20:00,2.28749,2.28778,2.28727,2.28748,141900000.0
2005-11-11 16:25:00,2.2877,2.28787,2.2873,2.28755,134600000.0
2005-11-11 16:30:00,2.28754,2.28836,2.28748,2.28822,160000000.0
2005-11-11 16:35:00,2.28831,2.28847,2.28803,2.28814,137200000.0
2005-11-11 16:40:00,2.28827,2.28838,2.28795,2.2882,192900000.0
2005-11-11 16:45:00,2.28815,2.28852,2.28748,2.28837,188200001.0
2005-11-11 16:50:00,2.2883,2.2883,2.28773,2.2878,225400000.0
2005-11-11 16:55:00,2.28774,2.28779,2.28683,2.28719,143900000.0
2005-11-11 17:00:00,2.28724,2.28742,2.28687,2.28698,185600000.0
2005-11-11 17:05:00,2.28693,2.28745,2.28686,2.28728,187800000.0
2005-11-11 17:10:00,2.28738,2.28785,2.28723,2.28734,173200000.0
2005-11-11 17:15:00,2.28721,2.28732,2.28682,2.287,162100000.0
2005-11-11 17:20:00,2.28707,2.28707,2.28579,2.28595,174200000.0
2005-11-11 17:25:00,2.28584,2.28599,2.28487,2.28494,215499999.0
2005-11-11 17:30:00,2.28497,2.28566,2.28472,2.28537,129300000.0
2005-11-11 17:35:00,2.28547,2.28608,2.28528,2.28608,163200000.0
2005-11-11 17:40:00,2.28636,2.28636,2.28565,2.28577,197000000.0
2005-11-11 17:45:00,2.28579,2.28596,2.28553,2.28567,171400000.0
2005-11-11 17:50:00,2.28567,2.2863,2.28567,2.28607,206200000.0
2005-11-11 17:55:00,2.28599,2.28696,2.28598,2.28649,137300001.0
2005-11-11 18:00:00,2.28655,2.28668,2.2857,2.28606,1454000000.0
2005-11-11 18:05:00,2.28603,2.28604,2.28518,2.28577,1745500000.0
2005-11-11 18:10:00,2.28569,2.28595,2.28534,2.28557,1209400000.0
2005-11-11 18:15:00,2.28562,2.28618,2.28528,2.28544,1286500000.0
2005-11-11 18:20:00,2.28544,2.28595,2.2852,2.28545,1304500000.0
2005-11-11 18:25:00,2.28536,2.28538,2.28491,2.28512,1407199997.0
2005-11-11 18:30:00,2.2852,2.28599,2.2852,2.28565,1278000000.0
2005-11-11 18:35:00,2.28568,2.2858,2.28524,2.28539,619000000.0
2005-11-11 18:40:00,2.28525,2.28555,2.28494,2.28533,740899999.0
2005-11-11 18:45:00,2.28553,2.28615,2.28553,2.28588,302300000.0
2005-11-11 18:50:00,2.28598,2.28698,2.28572,2.28698,653800000.0
2005-11-11 18:55:00,2.28668,2.28695,2.28616,2.28616,735900001.0
2005-11-11 19:00:00,2.28592,2.28617,2.28571,2.2858,382300000.0
2005-11-11 19:05:00,2.28579,2.28593,2.28533,2.28562,764400000.0
2005-11-11 19:10:00,2.28563,2.28583,2.28527,2.28535,456500000.0
2005-11-11 19:15:00,2.28527,2.28558,2.28517,2.28545,454399999.0
2005-11-11 19:20:00,2.28555,2.28563,2.28503,2.28532,535000000.0
2005-11-11 19:25:00,2.28517,2.28572,2.28511,2.28572,611900001.0
2005-11-11 19:30:00,2.28571,2.28595,2.28501,2.28562,698700001.0
2005-11-11 19:35:00,2.2856,2.28581,2.28491,2.28493,370300000.0
2005-11-11 19:40:00,2.28486,2.2854,2.2846,2.28527,397799998.0
2005-11-11 19:45:00,2.285,2.28503,2.28362,2.28362,386100000.0
2005-11-11 19:50:00,2.2846,2.28479,2.28404,2.28433,336600000.0
2005-11-11 19:55:00,2.28435,2.28518,2.28389,2.28389,473900000.0
2005-11-11 20:00:00,2.28382,2.28482,2.28382,2.28482,256800001.0
2005-11-11 20:05:00,2.28486,2.28507,2.28476,2.28486,235000000.0
2005-11-11 20:10:00,2.28495,2.28518,2.28476,2.28488,500600000.0
2005-11-11 20:15:00,2.28495,2.2855,2.28434,2.2855,590800000.0
2005-11-11 20:20:00,2.2855,2.2855,2.2841,2.28523,523900000.0
2005-11-11 20:25:00,2.28527,2.28549,2.28479,2.28487,791400000.0
2005-11-11 20:30:00,2.28485,2.28509,2.28389,2.28408,1159699999.0
2005-11-11 20:35:00,2.28497,2.28554,2.2848,2.28543,491600000.0
2005-11-11 20:40:00,2.28552,2.28573,2.28543,2.28547,699399999.0
2005-11-11 20:45:00,2.28549,2.28678,2.2854,2.28645,557400001.0
2005-11-11 20:50:00,2.28642,2.28679,2.2859,2.28608,771500001.0
2005-11-11 20:55:00,2.28603,2.28626,2.28576,2.28585,917500000.0
2005-11-11 21:00:00,2.28595,2.28621,2.28538,2.28538,860799999.0
2005-11-11 21:05:00,2.28535,2.28584,2.28528,2.28543,269699999.0
2005-11-11 21:10:00,2.28545,2.28556,2.28527,2.28548,568800001.0
2005-11-11 21:15:00,2.28465,2.28551,2.28412,2.28482,619700000.0
2005-11-11 21:20:00,2.2849,2.28504,2.28447,2.28482,816700001.0
2005-11-11 21:25:00,2.28477,2.28481,2.28402,2.28404,312000001.0
2005-11-11 21:30:00,2.28382,2.28433,2.28329,2.284,391900000.0
2005-11-11 21:35:00,2.28405,2.28421,2.2839,2.28397,201200000.0
2005-11-11 21:40:00,2.28407,2.28413,2.28358,2.28364,384000000.0
2005-11-11 21:45:00,2.28367,2.28416,2.28353,2.2839,438600001.0
2005-11-11 21:50:00,2.28406,2.28425,2.28372,2.2838,264000000.0
2005-11-11 21:55:00,2.28388,2.28402,2.283,2.28334,362900001.0
2005-11-11 22:00:00,2.2839,2.2841,2.2836,2.28363,319400000.0
2005-11-11 22:05:00,2.28366,2.28435,2.28345,2.28435,200900000.0
2005-11-11 22:10:00,2.2846,2.28465,2.28365,2.28396,190000000.0
2005-11-11 22:15:00,2.28376,2.28461,2.28376,2.28421,316000002.0
2005-11-11 22:20:00,2.28426,2.28475,2.28426,2.28433,252200000.0
2005-11-11 22:25:00,2.28447,2.28469,2.28359,2.28432,276500000.0
2005-11-11 22:30:00,2.28406,2.28463,2.28369,2.28437,326500000.0
2005-11-11 22:35:00,2.28446,2.28453,2.28426,2.28426,158900000.0
2005-11-11 22:40:00,2.28418,2.28427,2.28361,2.2838,337700001.0
2005-11-11 22:45:00,2.28384,2.28387,2.28261,2.28322,333800000.0
2005-11-11 22:50:00,2.28334,2.28334,2.28245,2.28268,211600001.0
2005-11-11 22:55:00,2.28269,2.28388,2.28234,2.28388,152800000.0
2005-11-11 23:00:00,2.284,2.28407,2.28344,2.28388,175300000.0
2005-11-11 23:05:00,2.28387,2.28413,2.28371,2.28385,94000000.0
2005-11-11 23:10:00,2.28293,2.28388,2.28293,2.28366,147800000.0
2005-11-11 23:15:00,2.2838,2.28389,2.28354,2.28381,94500000.0
2005-11-11 23:20:00,2.28393,2.2845,2.28273,2.2845,111600000.0
2005-11-11 23:25:00,2.28455,2.28455,2.28354,2.28396,133499999.0
2005-11-11 23:30:00,2.28393,2.28425,2.28381,2.28419,157900000.0
2005-11-11 23:35:00,2.28423,2.28479,2.28417,2.28448,107400000.0
2005-11-11 23:40:00,2.2846,2.28489,2.28423,2.28489,133100000.0
2005-11-11 23:45:00,2.2847,2.28526,2.2847,2.28498,174400000.0
2005-11-11 23:50:00,2.28505,2.28524,2.28412,2.28412,191100000.0
2005-11-11 23:55:00,2.28398,2.28444,2.28285,2.283,138000000.0
2005-11-14 00:00:00,2.28505,2.28547,2.28484,2.28508,201799999.0
2005-11-14 00:05:00,2.28517,2.28577,2.28512,2.2856,212000000.0
2005-11-14 00:10:00,2.28579,2.28616,2.28502,2.28516,284300000.0
2005-11-14 00:15:00,2.28533,2.28579,2.2848,2.2848,321900000.0
2005-11-14 00:20:00,2.28463,2.28577,2.28437,2.28502,302900000.0
2005-11-14 00:25:00,2.28503,2.28616,2.28503,2.28547,261800000.0
2005-11-14 00:30:00,2.28554,2.28594,2.28503,2.28571,294399999.0
2005-11-14 00:35:00,2.28568,2.28641,2.285,2.2858,266700000.0
2005-11-14 00:40:00,2.28601,2.28619,2.28496,2.28523,250000000.0
2005-11-14 00:45:00,2.28501,2.28605,2.28501,2.28583,252100000.0
2005-11-14 00:50:00,2.28586,2.28655,2.28559,2.2858,296700000.0
2005-11-14 00:55:00,2.28613,2.28655,2.28562,2.28641,259100000.0
2005-11-14 01:00:00,2.28632,2.28654,2.28549,2.28557,315700000.0
2005-11-14 01:05:00,2.28559,2.28659,2.28542,2.28564,325000000.0
2005-11-14 01:10:00,2.28577,2.28624,2.28536,2.286,310499999.0
2005-11-14 01:15:00,2.2861,2.28664,2.28545,2.286,252800000.0
2005-11-14 01:20:00,2.28633,2.28653,2.2852,2.2861,287099999.0
2005-11-14 01:25:00,2.28601,2.28748,2.28556,2.28665,305200001.0
2005-11-14 01:30:00,2.28639,2.28695,2.28578,2.28604,248700000.0
2005-11-14 01:35:00,2.28591,2.28666,2.28542,2.28618,257999999.0
2005-11-14 01:40:00,2.28609,2.28633,2.28348,2.28373,327300000.0
2005-11-14 01:45:00,2.28387,2.28397,2.28202,2.2834,319100000.0
2005-11-14 01:50:00,2.28316,2.28396,2.2828,2.28321,332400000.0
2005-11-14 01:55:00,2.28324,2.2839,2.28289,2.28335,313700001.0
2005-11-14 02:00:00,2.28323,2.28374,2.28229,2.28303,167400000.0
2005-11-14 02:05:00,2.28371,2.28371,2.28218,2.28239,192100000.0
2005-11-14 02:10:00,2.28275,2.28352,2.28272,2.28296,161600000.0
2005-11-14 02:15:00,2.28322,2.28342,2.28314,2.2832,135700000.0
2005-11-14 02:20:00,2.28318,2.28348,2.28299,2.28317,134600000.0
2005-11-14 02:25:00,2.28342,2.28385,2.28323,2.28328,186600000.0
2005-11-14 02:30:00,2.28353,2.28404,2.28353,2.28381,176000000.0
2005-11-14 02:35:00,2.28376,2.28446,2.28371,2.28418,178999999.0
2005-11-14 02:40:00,2.28409,2.28443,2.28364,2.28435,145400000.0
2005-11-14 02:45:00,2.28433,2.28452,2.28368,2.28372,152899999.0
2005-11-14 02:50:00,2.28347,2.284,2.28326,2.28343,179100000.0
2005-11-14 02:55:00,2.2834,2.2836,2.28288,2.28329,208200000.0
2005-11-14 03:00:00,2.28318,2.28331,2.28287,2.28307,139900000.0
2005-11-14 03:05:00,2.28287,2.28331,2.2825,2.28328,172000002.0
2005-11-14 03:10:00,2.28346,2.2836,2.28308,2.2836,148500000.0
2005-11-14 03:15:00,2.28355,2.28367,2.28293,2.28348,122800000.0
2005-11-14 03:20:00,2.28357,2.28402,2.28346,2.28382,143100000.0
2005-11-14 03:25:00,2.28379,2.28411,2.28368,2.28368,110800000.0
2005-11-14 03:30:00,2.28371,2.28391,2.28281,2.28281,135700000.0
2005-11-14 03:35:00,2.28363,2.28392,2.28306,2.28306,128000000.0
2005-11-14 03:40:00,2.28269,2.28339,2.28215,2.28297,184200000.0
2005-11-14 03:45:00,2.28254,2.28345,2.28246,2.28307,187200001.0
2005-11-14 03:50:00,2.2831,2.28358,2.28294,2.28308,203600000.0
2005-11-14 03:55:00,2.28306,2.2833,2.2824,2.28299,137300000.0
2005-11-14 04:00:00,2.2828,2.28325,2.28265,2.2831,148600000.0
2005-11-14 04:05:00,2.28307,2.28347,2.28291,2.2834,171100000.0
2005-11-14 04:10:00,2.28338,2.28348,2.28295,2.28303,141600000.0
2005-11-14 04:15:00,2.283,2.283,2.28225,2.28272,101100000.0
2005-11-14 04:20:00,2.28302,2.2831,2.28243,2.28299,135600000.0
2005-11-14 04:25:00,2.28321,2.28333,2.28273,2.28318,126699999.0
2005-11-14 04:30:00,2.2832,2.28334,2.2831,2.28328,216700002.0
2005-11-14 04:35:00,2.2832,2.28333,2.28285,2.28297,126300001.0
2005-11-14 04:40:00,2.28298,2.28344,2.28277,2.28296,142300000.0
2005-11-14 04:45:00,2.283,2.28311,2.28229,2.28296,151100000.0
2005-11-14 04:50:00,2.28275,2.28314,2.28236,2.28266,129500000.0
2005-11-14 04:55:00,2.28271,2.28283,2.28251,2.2827,142400002.0
2005-11-14 05:00:00,2.2828,2.28324,2.2828,2.28323,94600000.0
2005-11-14 05:05:00,2.28323,2.2834,2.28269,2.28269,164900000.0
2005-11-14 05:10:00,2.28268,2.28298,2.28184,2.28262,155800000.0
2005-11-14 05:15:00,2.28275,2.28284,2.28211,2.28261,167200000.0
2005-11-14 05:20:00,2.28236,2.28271,2.28188,2.28271,111900000.0
2005-11-14 05:25:00,2.28252,2.28292,2.28196,2.28247,164399999.0
2005-11-14 05:30:00,2.2824,2.28271,2.28202,2.28243,119600000.0
2005-11-14 05:35:00,2.28237,2.28262,2.28182,2.28259,168500000.0
2005-11-14 05:40:00,2.2825,2.28273,2.28205,2.28213,115600000.0
2005-11-14 05:45:00,2.2821,2.28226,2.28182,2.28196,153600000.0
2005-11-14 05:50:00,2.28198,2.28237,2.28198,2.28237,184099999.0
2005-11-14 05:55:00,2.28243,2.28243,2.28198,2.28239,128400000.0
2005-11-14 06:00:00,2.28239,2.28251,2.28145,2.28153,152299999.0
2005-11-14 06:05:00,2.28158,2.28176,2.27925,2.27997,185500000.0
2005-11-14 06:10:00,2.27996,2.2807,2.27977,2.28013,146500000.0
2005-11-14 06:15:00,2.2802,2.28166,2.28009,2.28166,174900000.0
2005-11-14 06:20:00,2.28138,2.28138,2.28047,2.28051,135000000.0
2005-11-14 06:25:00,2.28049,2.28083,2.28043,2.28052,150000000.0
2005-11-14 06:30:00,2.28064,2.28109,2.28032,2.28098,191100000.0
2005-11-14 06:35:00,2.28102,2.28117,2.28019,2.28019,154800000.0
2005-11-14 06:40:00,2.2803,2.2805,2.27973,2.27973,100200000.0
2005-11-14 06:45:00,2.27959,2.28025,2.27952,2.28015,169300001.0
2005-11-14 06:50:00,2.28042,2.28042,2.27971,2.27985,215800000.0
2005-11-14 06:55:00,2.27986,2.28028,2.27941,2.2802,150400000.0
2005-11-14 07:00:00,2.28021,2.28066,2.28001,2.28045,160900000.0
2005-11-14 07:05:00,2.28063,2.28112,2.28053,2.28091,137200000.0
2005-11-14 07:10:00,2.28079,2.28112,2.28059,2.2809,144500000.0
2005-11-14 07:15:00,2.28113,2.28143,2.2807,2.28091,180500000.0
2005-11-14 07:20:00,2.28086,2.28165,2.28067,2.2814,233400000.0
2005-11-14 07:25:00,2.28134,2.28152,2.28094,2.2812,129300000.0
2005-11-14 07:30:00,2.28131,2.28168,2.28117,2.28137,197300000.0
2005-11-14 07:35:00,2.28152,2.28157,2.28109,2.2813,150700000.0
2005-11-14 07:40:00,2.28127,2.28148,2.28105,2.28105,150100000.0
2005-11-14 07:45:00,2.28096,2.28096,2.2804,2.28045,153500000.0
2005-11-14 07:50:00,2.28055,2.28104,2.28026,2.28045,148700000.0
2005-11-14 07:55:00,2.28047,2.28057,2.27993,2.28013,93600000.0
2005-11-14 08:00:00,2.28034,2.28036,2.27915,2.28005,165700001.0
2005-11-14 08:05:00,2.28022,2.28058,2.2794,2.28004,194799999.0
2005-11-14 08:10:00,2.2801,2.28049,2.27998,2.28011,143400000.0
2005-11-14 08:15:00,2.28033,2.28085,2.28022,2.2807,149900000.0
2005-11-14 08:20:00,2.28075,2.28107,2.28019,2.28095,133600000.0
2005-11-14 08:25:00,2.28105,2.28169,2.28083,2.28142,202800000.0
2005-11-14 08:30:00,2.28138,2.28188,2.2813,2.28146,202000000.0
2005-11-14 08:35:00,2.28146,2.28174,2.28135,2.28174,136200000.0
2005-11-14 08:40:00,2.28184,2.28282,2.28184,2.28277,159700001.0
2005-11-14 08:45:00,2.28281,2.28301,2.28243,2.28243,161400000.0
2005-11-14 08:50:00,2.28237,2.28272,2.28227,2.28236,177100000.0
2005-11-14 08:55:00,2.28237,2.28272,2.28196,2.28212,176400000.0
2005-11-14 09:00:00,2.28209,2.28228,2.28165,2.2817,146500000.0
2005-11-14 09:05:00,2.28162,2.28264,2.28162,2.28264,141000000.0
2005-11-14 09:10:00,2.28285,2.28287,2.28215,2.28215,160300000.0
2005-11-14 09:15:00,2.28231,2.28262,2.28138,2.28244,166700000.0
2005-11-14 09:20:00,2.28235,2.28286,2.28225,2.28274,180700000.0
2005-11-14 09:25:00,2.28262,2.28285,2.28237,2.2827,173600000.0
2005-11-14 09:30:00,2.28275,2.28337,2.28261,2.28328,234500001.0
2005-11-14 09:35:00,2.28368,2.28413,2.28301,2.28408,174199999.0
2005-11-14 09:40:00,2.28416,2.28472,2.28255,2.28255,154300000.0
2005-11-14 09:45:00,2.28231,2.28287,2.28231,2.28284,162600000.0
2005-11-14 09:50:00,2.28307,2.28334,2.28292,2.28296,158000001.0
2005-11-14 09:55:00,2.28315,2.28443,2.28315,2.28429,166000001.0
2005-11-14 10:00:00,2.28422,2.28454,2.28373,2.28379,190400000.0
2005-11-14 10:05:00,2.28383,2.28419,2.2837,2.28412,192100000.0
2005-11-14 10:10:00,2.28433,2.28548,2.28417,2.28526,139500000.0
2005-11-14 10:15:00,2.2854,2.28623,2.28525,2.28565,207700000.0
2005-11-14 10:20:00,2.28574,2.28586,2.28519,2.28547,186000000.0
2005-11-14 10:25:00,2.28522,2.28587,2.28497,2.28511,207400000.0
2005-11-14 10:30:00,2.28491,2.28617,2.28478,2.28617,173200000.0
2005-11-14 10:35:00,2.28637,2.28755,2.28622,2.28726,184100000.0
2005-11-14 10:40:00,2.28736,2.28791,2.28713,2.28753,210300000.0
2005-11-14 10:45:00,2.28781,2.28784,2.28673,2.287,170200000.0
2005-11-14 10:50:00,2.28691,2.28755,2.28683,2.28728,143800000.0
2005-11-14 10:55:00,2.28735,2.28787,2.287,2.2871,185700000.0
2005-11-14 11:00:00,2.28705,2.28893,2.28687,2.28813,204900000.0
2005-11-14 11:05:00,2.28801,2.28826,2.28739,2.2877,154200000.0
2005-11-14 11:10:00,2.28768,2.28825,2.28761,2.2878,212399999.0
2005-11-14 11:15:00,2.28791,2.28867,2.28783,2.28841,193300000.0
2005-11-14 11:20:00,2.28862,2.2887,2.2877,2.28818,203700000.0
2005-11-14 11:25:00,2.2884,2.28868,2.28788,2.28788,180700000.0
2005-11-14 11:30:00,2.28784,2.2882,2.28644,2.28813,155300000.0
2005-11-14 11:35:00,2.28805,2.28875,2.28771,2.28875,212600000.0
2005-11-14 11:40:00,2.28892,2.28973,2.28878,2.28946,186000000.0
2005-11-14 11:45:00,2.28938,2.29021,2.28925,2.2894,185200001.0
2005-11-14 11:50:00,2.28943,2.28967,2.28892,2.2891,188900000.0
2005-11-14 11:55:00,2.28897,2.28919,2.28826,2.28919,205600001.0
2005-11-14 12:00:00,2.28926,2.2895,2.28907,2.28915,196700000.0
2005-11-14 12:05:00,2.28943,2.28977,2.28906,2.28915,194800000.0
2005-11-14 12:10:00,2.28919,2.2895,2.2891,2.28911,151600000.0
2005-11-14 12:15:00,2.28912,2.28945,2.28847,2.28847,167800000.0
2005-11-14 12:20:00,2.28838,2.28858,2.28797,2.28829,122500000.0
2005-11-14 12:25:00,2.28848,2.28852,2.2875,2.28807,181700000.0
2005-11-14 12:30:00,2.28834,2.28874,2.28815,2.2887,133900000.0
2005-11-14 12:35:00,2.2886,2.28916,2.28837,2.28847,171700000.0
2005-11-14 12:40:00,2.28828,2.28911,2.28818,2.28849,242200000.0
2005-11-14 12:45:00,2.28854,2.28868,2.28736,2.28744,178300000.0
2005-11-14 12:50:00,2.28754,2.28828,2.28753,2.28785,208799999.0
2005-11-14 12:55:00,2.28778,2.28801,2.28755,2.28757,174000000.0
2005-11-14 13:00:00,2.28743,2.28756,2.28679,2.28683,182300000.0
2005-11-14 13:05:00,2.28692,2.28704,2.28639,2.2868,159100000.0
2005-11-14 13:10:00,2.28679,2.28779,2.28675,2.28779,190600001.0
2005-11-14 13:15:00,2.28791,2.28801,2.28688,2.28752,210300000.0
2005-11-14 13:20:00,2.28749,2.28822,2.28738,2.28801,141200000.0
2005-11-14 13:25:00,2.28806,2.2885,2.28772,2.2884,220500000.0
2005-11-14 13:30:00,2.28845,2.28904,2.28803,2.28803,228299997.0
2005-11-14 13:35:00,2.28813,2.28849,2.28783,2.28834,183100000.0
2005-11-14 13:40:00,2.28846,2.28872,2.2881,2.28833,184400000.0
2005-11-14 13:45:00,2.28839,2.28886,2.28822,2.28861,213599999.0
2005-11-14 13:50:00,2.28835,2.28868,2.28813,2.28842,173200000.0
2005-11-14 13:55:00,2.28827,2.28888,2.28813,2.28868,193800000.0
2005-11-14 14:00:00,2.28881,2.2889,2.28856,2.28877,154800000.0
2005-11-14 14:05:00,2.28874,2.28894,2.28843,2.28853,150000000.0
2005-11-14 14:10:00,2.28848,2.28913,2.28837,2.28913,185999999.0
2005-11-14 14:15:00,2.28902,2.28956,2.28895,2.2892,175200000.0
2005-11-14 14:20:00,2.28931,2.28937,2.28859,2.28865,145000000.0
2005-11-14 14:25:00,2.28864,2.2889,2.28817,2.2882,194100000.0
2005-11-14 14:30:00,2.28824,2.28885,2.28808,2.2888,158800000.0
2005-11-14 14:35:00,2.28853,2.28876,2.28828,2.28834,152700000.0
2005-11-14 14:40:00,2.28843,2.28885,2.28817,2.28855,201800000.0
2005-11-14 14:45:00,2.28857,2.28872,2.28789,2.28836,165300000.0
2005-11-14 14:50:00,2.28804,2.28883,2.28802,2.28839,178899999.0
2005-11-14 14:55:00,2.28838,2.28869,2.28811,2.28844,207200000.0
2005-11-14 15:00:00,2.28848,2.28869,2.28747,2.28795,196400000.0
2005-11-14 15:05:00,2.28815,2.28834,2.28748,2.28793,138600000.0
2005-11-14 15:10:00,2.28801,2.28821,2.28756,2.28814,141100000.0
2005-11-14 15:15:00,2.28823,2.28896,2.28772,2.28896,187300000.0
2005-11-14 15:20:00,2.28907,2.28919,2.28839,2.28886,155500000.0
2005-11-14 15:25:00,2.28888,2.28902,2.28642,2.2866,194800000.0
2005-11-14 15:30:00,2.28662,2.28736,2.28662,2.28667,168900000.0
2005-11-14 15:35:00,2.28676,2.2878,2.28676,2.28766,195500001.0
2005-11-14 15:40:00,2.28792,2.28812,2.28694,2.28732,174500000.0
2005-11-14 15:45:00,2.28741,2.28762,2.28675,2.28683,195800000.0
2005-11-14 15:50:00,2.28674,2.28722,2.28637,2.28637,215600002.0
2005-11-14 15:55:00,2.28634,2.28669,2.28618,2.28637,148500000.0
2005-11-14 16:00:00,2.28629,2.28643,2.28593,2.28606,126100000.0
2005-11-14 16:05:00,2.28598,2.28645,2.28586,2.2862,167800000.0
2005-11-14 16:10:00,2.28624,2.28691,2.28585,2.28657,202900000.0
2005-11-14 16:15:00,2.28679,2.287,2.28634,2.28672,192600000.0
2005-11-14 16:20:00,2.2867,2.28704,2.2865,2.28662,178899999.0
2005-11-14 16:25:00,2.2867,2.28739,2.2865,2.28699,184400000.0
2005-11-14 16:30:00,2.28711,2.28749,2.28661,2.28687,170700000.0
2005-11-14 16:35:00,2.28692,2.28743,2.28677,2.28735,166200000.0
2005-11-14 16:40:00,2.28747,2.28747,2.28625,2.28638,140000000.0
2005-11-14 16:45:00,2.28622,2.28662,2.28588,2.28609,233100000.0
2005-11-14 16:50:00,2.28614,2.28668,2.28614,2.2864,235600000.0
2005-11-14 16:55:00,2.28647,2.28762,2.28642,2.28747,160600000.0
2005-11-14 17:00:00,2.28747,2.2875,2.28663,2.28692,236300000.0
2005-11-14 17:05:00,2.28695,2.28709,2.28654,2.28708,143800000.0
2005-11-14 17:10:00,2.28705,2.28726,2.28686,2.28722,205400000.0
2005-11-14 17:15:00,2.28729,2.28792,2.28721,2.2876,164600000.0
2005-11-14 17:20:00,2.28773,2.28796,2.28701,2.28717,214000000.0
2005-11-14 17:25:00,2.28701,2.28745,2.28666,2.28689,184900000.0
2005-11-14 17:30:00,2.2869,2.28692,2.28633,2.28641,191500001.0
2005-11-14 17:35:00,2.28648,2.28674,2.28548,2.28548,202299999.0
2005-11-14 17:40:00,2.2856,2.28587,2.28503,2.28533,186299999.0
2005-11-14 17:45:00,2.28528,2.2864,2.28507,2.28623,191900000.0
2005-11-14 17:50:00,2.28574,2.28619,2.28558,2.28604,201200000.0
2005-11-14 17:55:00,2.28579,2.28796,2.28565,2.28772,157200000.0
2005-11-14 18:00:00,2.28777,2.28798,2.28711,2.28798,1557100000.0
2005-11-14 18:05:00,2.28812,2.28843,2.28728,2.28807,1736600000.0
2005-11-14 18:10:00,2.28806,2.28838,2.28548,2.28807,1155500000.0
2005-11-14 18:15:00,2.28823,2.28944,2.28809,2.28868,1338100001.0
2005-11-14 18:20:00,2.28862,2.28954,2.2886,2.28896,1262300000.0
2005-11-14 18:25:00,2.28898,2.28967,2.28884,2.28931,1403900000.0
2005-11-14 18:30:00,2.2893,2.28978,2.28908,2.28949,1370300001.0
2005-11-14 18:35:00,2.28956,2.2904,2.28909,2.29015,617400000.0
2005-11-14 18:40:00,2.29039,2.29092,2.28964,2.29071,693000001.0
2005-11-14 18:45:00,2.29078,2.29101,2.29008,2.29015,318900000.0
2005-11-14 18:50:00,2.29005,2.29067,2.28999,2.29006,638200000.0
2005-11-14 18:55:00,2.28996,2.29037,2.28943,2.2899,718500000.0
2005-11-14 19:00:00,2.28993,2.29089,2.28978,2.29044,454000000.0
2005-11-14 19:05:00,2.29037,2.29064,2.2898,2.29002,861599999.0
2005-11-14 19:10:00,2.2901,2.29021,2.28948,2.28983,379300000.0
2005-11-14 19:15:00,2.2898,2.2902,2.28967,2.28981,425800000.0
2005-11-14 19:20:00,2.28975,2.28984,2.28942,2.28976,551900000.0
2005-11-14 19:25:00,2.28964,2.28971,2.289,2.28913,546200000.0
2005-11-14 19:30:00,2.28906,2.28984,2.28903,2.28966,614700000.0
2005-11-14 19:35:00,2.28966,2.28966,2.28897,2.2893,392400000.0
2005-11-14 19:40:00,2.28927,2.28946,2.28884,2.28887,369600000.0
2005-11-14 19:45:00,2.28879,2.28947,2.28879,2.28937,324600000.0
2005-11-14 19:50:00,2.28949,2.29032,2.28941,2.29016,358200000.0
2005-11-14 19:55:00,2.29013,2.29068,2.2894,2.2894,450500000.0
2005-11-14 20:00:00,2.28958,2.28977,2.28914,2.28962,294700000.0
2005-11-14 20:05:00,2.28964,2.28996,2.28919,2.28932,242200000.0
2005-11-14 20:10:00,2.28942,2.28975,2.28898,2.28937,584800000.0
2005-11-14 20:15:00,2.28962,2.2897,2.28826,2.28857,619900001.0
2005-11-14 20:20:00,2.28836,2.28872,2.28802,2.28845,561900000.0
2005-11-14 20:25:00,2.2883,2.28884,2.28814,2.28855,849499999.0
2005-11-14 20:30:00,2.28859,2.28925,2.28851,2.2888,1164400001.0
2005-11-14 20:35:00,2.28887,2.28887,2.28814,2.28823,545100000.0
2005-11-14 20:40:00,2.28827,2.28894,2.288,2.28892,708100000.0
2005-11-14 20:45:00,2.28903,2.28935,2.2883,2.2885,553700000.0
2005-11-14 20:50:00,2.28847,2.28903,2.28835,2.28867,706600000.0
2005-11-14 20:55:00,2.28871,2.28895,2.28833,2.28836,1071200000.0
2005-11-14 21:00:00,2.28846,2.28878,2.2881,2.28865,846900002.0
2005-11-14 21:05:00,2.28869,2.28897,2.28852,2.28883,237800001.0
2005-11-14 21:10:00,2.28885,2.28915,2.28865,2.28913,524699999.0
2005-11-14 21:15:00,2.28911,2.28918,2.28846,2.28881,621799997.0
2005-11-14 21:20:00,2.28892,2.28902,2.28838,2.28893,816400002.0
2005-11-14 21:25:00,2.28892,2.2891,2.28848,2.28853,345199999.0
2005-11-14 21:30:00,2.28865,2.28898,2.28831,2.28877,431400000.0
2005-11-14 21:35:00,2.28888,2.28895,2.2884,2.28869,187500000.0
2005-11-14 21:40:00,2.28872,2.28936,2.28835,2.2892,354300000.0
2005-11-14 21:45:00,2.28928,2.28939,2.28892,2.28905,440800000.0
2005-11-14 21:50:00,2.2892,2.28922,2.28884,2.28922,287400000.0
2005-11-14 21:55:00,2.28928,2.2894,2.28897,2.28915,355300000.0
2005-11-14 22:00:00,2.28914,2.28942,2.28867,2.28883,395700000.0
2005-11-14 22:05:00,2.28879,2.28937,2.28868,2.2887,188300000.0
2005-11-14 22:10:00,2.28868,2.28872,2.28802,2.28835,206700001.0
2005-11-14 22:15:00,2.28822,2.28843,2.28793,2.28806,330700000.0
2005-11-14 22:20:00,2.28804,2.28811,2.28763,2.28792,241600000.0
2005-11-14 22:25:00,2.28795,2.28823,2.28782,2.28811,278300000.0
2005-11-14 22:30:00,2.28814,2.28839,2.2875,2.28786,293700000.0
2005-11-14 22:35:00,2.28843,2.28843,2.28804,2.28804,190000000.0
2005-11-14 22:40:00,2.28793,2.28821,2.28655,2.28812,345300000.0
2005-11-14 22:45:00,2.28817,2.28827,2.28777,2.28808,292500000.0
2005-11-14 22:50:00,2.28819,2.28843,2.28808,2.28818,235600000.0
2005-11-14 22:55:00,2.28815,2.28834,2.28782,2.28792,147700000.0
2005-11-14 23:00:00,2.28795,2.28824,2.28786,2.28794,90900000.0
2005-11-14 23:05:00,2.28799,2.28829,2.28791,2.28827,128000000.0
2005-11-14 23:10:00,2.28815,2.28856,2.28815,2.28849,199299999.0
2005-11-14 23:15:00,2.28872,2.28885,2.28849,2.28881,111400000.0
2005-11-14 23:20:00,2.28907,2.28917,2.28852,2.28883,132999999.0
2005-11-14 23:25:00,2.28926,2.2894,2.28871,2.28876,156400000.0
2005-11-14 23:30:00,2.28865,2.28924,2.28864,2.28913,223599998.0
2005-11-14 23:35:00,2.2891,2.28929,2.2887,2.2887,166800000.0
2005-11-14 23:40:00,2.28884,2.28919,2.28884,2.28908,127000000.0
2005-11-14 23:45:00,2.28907,2.28921,2.28891,2.28895,132600000.0
2005-11-14 23:50:00,2.28918,2.28974,2.28912,2.28925,186000001.0
2005-11-14 23:55:00,2.28922,2.28986,2.28902,2.28944,132800000.0
2005-11-15 00:00:00,2.28885,2.2894,2.2885,2.28875,166200000.0
2005-11-15 00:05:00,2.28877,2.28942,2.28822,2.28822,180400000.0
2005-11-15 00:10:00,2.28843,2.28893,2.28815,2.28855,186600000.0
2005-11-15 00:15:00,2.2884,2.28962,2.28817,2.28892,190600000.0
2005-11-15 00:20:00,2.28942,2.28949,2.28851,2.28866,204400000.0
2005-11-15 00:25:00,2.28847,2.28947,2.28785,2.28785,205800000.0
2005-11-15 00:30:00,2.28816,2.28846,2.28816,2.28825,115100000.0
2005-11-15 00:35:00,2.28836,2.28894,2.28836,2.28887,137400000.0
2005-11-15 00:40:00,2.289,2.28918,2.28865,2.28877,136300000.0
2005-11-15 00:45:00,2.2885,2.28887,2.28825,2.28855,181199999.0
2005-11-15 00:50:00,2.28852,2.28867,2.28808,2.28828,162300000.0
2005-11-15 00:55:00,2.28811,2.28843,2.28803,2.28827,166900000.0
2005-11-15 01:00:00,2.28847,2.28879,2.28832,2.28832,222600000.0
2005-11-15 01:05:00,2.28845,2.28916,2.28829,2.28895,154100000.0
2005-11-15 01:10:00,2.28895,2.28904,2.28852,2.28885,183299999.0
2005-11-15 01:15:00,2.28875,2.28975,2.28873,2.28929,144000000.0
2005-11-15 01:20:00,2.28921,2.2896,2.28897,2.28905,111400000.0
2005-11-15 01:25:00,2.28907,2.28928,2.28838,2.28841,201999999.0
2005-11-15 01:30:00,2.28902,2.28945,2.28897,2.28919,185100000.0
2005-11-15 01:35:00,2.28916,2.28936,2.28833,2.28903,164999999.0
2005-11-15 01:40:00,2.28919,2.28945,2.28905,2.28922,158900000.0
2005-11-15 01:45:00,2.28937,2.28957,2.28894,2.28906,187400000.0
2005-11-15 01:50:00,2.2889,2.28925,2.28844,2.28848,153000000.0
2005-11-15 01:55:00,2.28852,2.28876,2.2883,2.28871,120300000.0
2005-11-15 02:00:00,2.28862,2.2893,2.28852,2.28915,146600000.0
2005-11-15 02:05:00,2.2892,2.28967,2.28902,2.28945,157300001.0
2005-11-15 02:10:00,2.28958,2.28978,2.28921,2.28978,183700000.0
2005-11-15 02:15:00,2.28982,2.28982,2.28892,2.28959,158100000.0
2005-11-15 02:20:00,2.28957,2.28964,2.28926,2.28964,140500000.0
2005-11-15 02:25:00,2.28929,2.28993,2.28921,2.28924,155000001.0
2005-11-15 02:30:00,2.28945,2.28966,2.28904,2.28923,185400000.0
2005-11-15 02:35:00,2.28925,2.28965,2.28916,2.28936,154700000.0
2005-11-15 02:40:00,2.28918,2.28967,2.28911,2.28967,131600000.0
2005-11-15 02:45:00,2.28982,2.29033,2.28963,2.29007,125000000.0
2005-11-15 02:50:00,2.28982,2.29049,2.28959,2.29008,120000000.0
2005-11-15 02:55:00,2.29014,2.29028,2.28988,2.29017,138700000.0
2005-11-15 03:00:00,2.29008,2.2902,2.28959,2.28994,191600001.0
2005-11-15 03:05:00,2.28966,2.29013,2.28964,2.28993,139400000.0
2005-11-15 03:10:00,2.29009,2.29009,2.28961,2.28996,112800000.0
2005-11-15 03:15:00,2.28985,2.28985,2.28897,2.28897,179600000.0
2005-11-15 03:20:00,2.28954,2.28972,2.28925,2.28946,185800000.0
2005-11-15 03:25:00,2.28969,2.28988,2.28925,2.28945,124900000.0
2005-11-15 03:30:00,2.28931,2.28963,2.28931,2.28937,184500000.0
2005-11-15 03:35:00,2.28926,2.28957,2.28882,2.28882,128300000.0
2005-11-15 03:40:00,2.28873,2.28902,2.28813,2.2888,132600000.0
2005-11-15 03:45:00,2.28864,2.28915,2.28864,2.28903,136200000.0
2005-11-15 03:50:00,2.28909,2.28922,2.2883,2.2886,149200000.0
2005-11-15 03:55:00,2.28867,2.28918,2.28867,2.28914,121500001.0
2005-11-15 04:00:00,2.28912,2.28969,2.28886,2.28969,143100000.0
2005-11-15 04:05:00,2.28955,2.2897,2.28938,2.28946,105200000.0
2005-11-15 04:10:00,2.28939,2.28951,2.28909,2.28932,124400000.0
2005-11-15 04:15:00,2.28903,2.28935,2.28884,2.2892,104500000.0
2005-11-15 04:20:00,2.28917,2.28924,2.2884,2.2888,168800000.0
2005-11-15 04:25:00,2.28891,2.28891,2.2884,2.28856,133100000.0
2005-11-15 04:30:00,2.2886,2.2888,2.28815,2.28862,166300000.0
2005-11-15 04:35:00,2.28877,2.28892,2.2886,2.28883,154600000.0
2005-11-15 04:40:00,2.28859,2.2892,2.28851,2.2892,124900000.0
2005-11-15 04:45:00,2.28909,2.28917,2.2887,2.28895,108200000.0
2005-11-15 04:50:00,2.28888,2.2897,2.28888,2.28935,118600000.0
2005-11-15 04:55:00,2.28949,2.28977,2.28948,2.28955,190700000.0
2005-11-15 05:00:00,2.28933,2.28946,2.28894,2.28928,68700000.0
2005-11-15 05:05:00,2.28925,2.28933,2.28903,2.28918,115300000.0
2005-11-15 05:10:00,2.28921,2.28951,2.28892,2.28936,165400000.0
2005-11-15 05:15:00,2.28942,2.28946,2.28885,2.28923,208299999.0
2005-11-15 05:20:00,2.28899,2.28915,2.28882,2.28887,146900000.0
2005-11-15 05:25:00,2.28868,2.28931,2.28844,2.28863,145900000.0
2005-11-15 05:30:00,2.28911,2.28941,2.28842,2.28937,159699999.0
2005-11-15 05:35:00,2.289,2.2893,2.28844,2.28924,160600000.0
2005-11-15 05:40:00,2.28904,2.28925,2.2887,2.28892,130000000.0
2005-11-15 05:45:00,2.28888,2.28937,2.28874,2.28919,166600000.0
2005-11-15 05:50:00,2.28938,2.28964,2.28877,2.28946,161499999.0
2005-11-15 05:55:00,2.28925,2.28955,2.28893,2.28944,173100001.0
2005-11-15 06:00:00,2.28931,2.28976,2.28922,2.28976,89600000.0
2005-11-15 06:05:00,2.28972,2.29032,2.28972,2.2901,117100000.0
2005-11-15 06:10:00,2.29009,2.29038,2.28936,2.28936,143800000.0
2005-11-15 06:15:00,2.28942,2.28987,2.28928,2.28977,147800000.0
2005-11-15 06:20:00,2.28971,2.29023,2.2896,2.29015,145200000.0
2005-11-15 06:25:00,2.29007,2.29044,2.28979,2.29,152400000.0
2005-11-15 06:30:00,2.29021,2.29035,2.2899,2.29026,204600000.0
2005-11-15 06:35:00,2.29028,2.29045,2.29,2.29015,130800000.0
2005-11-15 06:40:00,2.29019,2.29029,2.29001,2.29028,148800000.0
2005-11-15 06:45:00,2.29017,2.29065,2.2901,2.29035,129900000.0
2005-11-15 06:50:00,2.29021,2.29044,2.29004,2.29032,125600000.0
2005-11-15 06:55:00,2.29022,2.29028,2.28965,2.28992,171600000.0
2005-11-15 07:00:00,2.28971,2.29052,2.28948,2.29034,159400000.0
2005-11-15 07:05:00,2.29048,2.29052,2.29,2.29023,141000000.0
2005-11-15 07:10:00,2.28988,2.2904,2.28972,2.29021,212000000.0
2005-11-15 07:15:00,2.29038,2.2908,2.29019,2.2906,174600000.0
2005-11-15 07:20:00,2.29044,2.29059,2.29008,2.29036,185499999.0
2005-11-15 07:25:00,2.29024,2.29051,2.28999,2.2904,173000000.0
2005-11-15 07:30:00,2.29052,2.29079,2.29034,2.29063,170000000.0
2005-11-15 07:35:00,2.2907,2.2907,2.29008,2.29028,135100000.0
2005-11-15 07:40:00,2.2901,2.29041,2.28984,2.28984,145000000.0
2005-11-15 07:45:00,2.28985,2.29012,2.28946,2.28975,172400000.0
2005-11-15 07:50:00,2.28968,2.29005,2.28924,2.2897,127300000.0
2005-11-15 07:55:00,2.28975,2.2901,2.28933,2.28939,147200000.0
2005-11-15 08:00:00,2.28951,2.28964,2.28925,2.28943,179300000.0
2005-11-15 08:05:00,2.28942,2.28974,2.2893,2.28959,153500000.0
2005-11-15 08:10:00,2.28948,2.28978,2.28936,2.28946,162700000.0
2005-11-15 08:15:00,2.28977,2.29018,2.28972,2.29009,106200000.0
2005-11-15 08:20:00,2.28988,2.29037,2.28988,2.29015,166600000.0
2005-11-15 08:25:00,2.29016,2.2904,2.28976,2.29009,133900000.0
2005-11-15 08:30:00,2.28991,2.29033,2.28975,2.29008,160500000.0
2005-11-15 08:35:00,2.29002,2.29025,2.28959,2.28971,150800000.0
2005-11-15 08:40:00,2.28965,2.29018,2.28961,2.28993,159199999.0
2005-11-15 08:45:00,2.28995,2.29052,2.28989,2.29039,107100000.0
2005-11-15 08:50:00,2.2903,2.29101,2.2903,2.29101,202600000.0
2005-11-15 08:55:00,2.29131,2.29131,2.29067,2.29077,138200000.0
2005-11-15 09:00:00,2.29071,2.29079,2.28971,2.29022,174200000.0
2005-11-15 09:05:00,2.29037,2.29037,2.28982,2.28988,131900000.0
2005-11-15 09:10:00,2.29011,2.29106,2.29011,2.2905,152400000.0
2005-11-15 09:15:00,2.29068,2.29073,2.29,2.29015,189400000.0
2005-11-15 09:20:00,2.29011,2.29029,2.28922,2.28951,171900000.0
2005-11-15 09:25:00,2.28931,2.28954,2.28911,2.28939,150500000.0
2005-11-15 09:30:00,2.28926,2.28941,2.28899,2.28914,129600000.0
2005-11-15 09:35:00,2.28899,2.28957,2.28883,2.2895,152100000.0
2005-11-15 09:40:00,2.28942,2.28958,2.28922,2.28944,195900000.0
2005-11-15 09:45:00,2.28928,2.29077,2.289,2.29073,139300001.0
2005-11-15 09:50:00,2.29076,2.29094,2.29049,2.29075,205500001.0
2005-11-15 09:55:00,2.29083,2.29108,2.29056,2.29068,136000000.0
2005-11-15 10:00:00,2.2906,2.2906,2.28977,2.28981,200100000.0
2005-11-15 10:05:00,2.28983,2.28994,2.28912,2.28975,163400000.0
2005-11-15 10:10:00,2.28981,2.29037,2.28932,2.29027,182800000.0
2005-11-15 10:15:00,2.29046,2.29053,2.2895,2.2895,162000000.0
2005-11-15 10:20:00,2.28957,2.28975,2.28853,2.28857,209300000.0
2005-11-15 10:25:00,2.28853,2.28867,2.28797,2.28867,196700002.0
2005-11-15 10:30:00,2.28857,2.28903,2.28851,2.28881,189200000.0
2005-11-15 10:35:00,2.28891,2.28904,2.28809,2.28853,119200000.0
2005-11-15 10:40:00,2.28854,2.28878,2.2882,2.28826,215599999.0
2005-11-15 10:45:00,2.28863,2.28892,2.28839,2.28885,165700000.0
2005-11-15 10:50:00,2.2885,2.28862,2.28801,2.28822,137399999.0
2005-11-15 10:55:00,2.28828,2.28859,2.28812,2.28828,212299999.0
2005-11-15 11:00:00,2.28825,2.28845,2.28811,2.28841,200300000.0
2005-11-15 11:05:00,2.28852,2.28889,2.2881,2.2881,193400000.0
2005-11-15 11:10:00,2.28791,2.28814,2.2873,2.2873,206600000.0
2005-11-15 11:15:00,2.28723,2.2885,2.28705,2.2885,199600000.0
2005-11-15 11:20:00,2.28848,2.28848,2.28745,2.2876,154300000.0
2005-11-15 11:25:00,2.28771,2.28805,2.28752,2.28772,186700000.0
2005-11-15 11:30:00,2.28744,2.28744,2.28556,2.28675,184900000.0
2005-11-15 11:35:00,2.28685,2.28685,2.28592,2.28592,213500001.0
2005-11-15 11:40:00,2.28555,2.28555,2.28498,2.28539,181700000.0
2005-11-15 11:45:00,2.28553,2.28553,2.28495,2.28512,184800000.0
2005-11-15 11:50:00,2.28504,2.28519,2.28467,2.28478,160900000.0
2005-11-15 11:55:00,2.28493,2.28521,2.28468,2.285,190300001.0
2005-11-15 12:00:00,2.28522,2.28539,2.28435,2.2848,149700000.0
2005-11-15 12:05:00,2.28475,2.28475,2.28403,2.28437,174400000.0
2005-11-15 12:10:00,2.28443,2.28488,2.2839,2.28398,154100000.0
2005-11-15 12:15:00,2.28384,2.28463,2.2838,2.28452,188300000.0
2005-11-15 12:20:00,2.28459,2.28473,2.28356,2.28416,144800000.0
2005-11-15 12:25:00,2.28434,2.28501,2.28382,2.28452,184900000.0
2005-11-15 12:30:00,2.28448,2.28515,2.28399,2.28434,154400000.0
2005-11-15 12:35:00,2.28454,2.28587,2.28429,2.28554,151900000.0
2005-11-15 12:40:00,2.2854,2.28651,2.2853,2.28621,208600000.0
2005-11-15 12:45:00,2.28618,2.28704,2.28592,2.28669,183500000.0
2005-11-15 12:50:00,2.28679,2.28745,2.28648,2.28714,193700001.0
2005-11-15 12:55:00,2.28714,2.28796,2.28693,2.28769,163200000.0
2005-11-15 13:00:00,2.28756,2.28809,2.28755,2.28803,163100000.0
2005-11-15 13:05:00,2.28848,2.2894,2.28835,2.2889,157500000.0
2005-11-15 13:10:00,2.28883,2.28961,2.28875,2.2895,158100000.0
2005-11-15 13:15:00,2.28932,2.28932,2.28839,2.28884,228900001.0
2005-11-15 13:20:00,2.28906,2.29051,2.28906,2.28985,186700000.0
2005-11-15 13:25:00,2.28984,2.29043,2.28968,2.29043,165200000.0
2005-11-15 13:30:00,2.29066,2.29141,2.29053,2.29099,172100000.0
2005-11-15 13:35:00,2.291,2.29106,2.29025,2.29025,232300001.0
2005-11-15 13:40:00,2.29022,2.2907,2.29015,2.29063,197399999.0
2005-11-15 13:45:00,2.29072,2.29074,2.28955,2.28993,157500000.0
2005-11-15 13:50:00,2.28999,2.29025,2.28951,2.28985,194600000.0
2005-11-15 13:55:00,2.28957,2.28964,2.28891,2.2895,163700001.0
2005-11-15 14:00:00,2.28959,2.28992,2.28927,2.28942,191900000.0
2005-11-15 14:05:00,2.28937,2.28949,2.28879,2.28931,152000000.0
2005-11-15 14:10:00,2.28925,2.29144,2.28913,2.29091,154700000.0
2005-11-15 14:15:00,2.2907,2.29101,2.28976,2.2901,179599999.0
2005-11-15 14:20:00,2.29015,2.29038,2.28953,2.29008,232100000.0
2005-11-15 14:25:00,2.28998,2.29057,2.28998,2.29036,165600000.0
2005-11-15 14:30:00,2.29048,2.29103,2.29019,2.29019,160900000.0
2005-11-15 14:35:00,2.28988,2.29074,2.28987,2.2904,170100000.0
2005-11-15 14:40:00,2.29048,2.29121,2.29034,2.29099,183800000.0
2005-11-15 14:45:00,2.29107,2.29129,2.2904,2.29046,151600000.0
2005-11-15 14:50:00,2.29022,2.29067,2.28958,2.28997,174700000.0
2005-11-15 14:55:00,2.29007,2.29064,2.29,2.29004,141500000.0
2005-11-15 15:00:00,2.29012,2.29058,2.28989,2.29037,201400000.0
2005-11-15 15:05:00,2.29035,2.29125,2.29033,2.29061,188500000.0
2005-11-15 15:10:00,2.29062,2.29062,2.28864,2.28887,152800000.0
2005-11-15 15:15:00,2.28906,2.29009,2.2887,2.28987,128400000.0
2005-11-15 15:20:00,2.28973,2.29048,2.28953,2.29017,141700000.0
2005-11-15 15:25:00,2.29023,2.29088,2.28981,2.29087,145600000.0
2005-11-15 15:30:00,2.29057,2.29127,2.28939,2.28964,184100000.0
2005-11-15 15:35:00,2.28983,2.29058,2.28889,2.28889,188600000.0
2005-11-15 15:40:00,2.28866,2.28868,2.28798,2.2881,193900000.0
2005-11-15 15:45:00,2.28827,2.28877,2.28808,2.28824,185600000.0
2005-11-15 15:50:00,2.28818,2.28884,2.28789,2.28872,157900000.0
2005-11-15 15:55:00,2.2888,2.28929,2.2888,2.28899,160400000.0
2005-11-15 16:00:00,2.28908,2.28919,2.28809,2.2884,194900000.0
2005-11-15 16:05:00,2.28835,2.28843,2.28752,2.28752,158300000.0
2005-11-15 16:10:00,2.28754,2.28838,2.28754,2.2879,233000001.0
2005-11-15 16:15:00,2.28778,2.28807,2.28744,2.28783,158500000.0
2005-11-15 16:20:00,2.28787,2.2881,2.28764,2.28785,163700000.0
2005-11-15 16:25:00,2.28799,2.28845,2.28774,2.28816,186399999.0
2005-11-15 16:30:00,2.2881,2.2885,2.28793,2.28826,139800000.0
2005-11-15 16:35:00,2.28833,2.28876,2.28819,2.28865,216500000.0
2005-11-15 16:40:00,2.28887,2.28909,2.28805,2.28807,205300000.0
2005-11-15 16:45:00,2.28806,2.28958,2.28806,2.28931,197299999.0
2005-11-15 16:50:00,2.28928,2.28973,2.28894,2.28959,243800000.0
2005-11-15 16:55:00,2.28953,2.2904,2.2895,2.28981,163300000.0
2005-11-15 17:00:00,2.28974,2.29018,2.28926,2.2898,199900000.0
2005-11-15 17:05:00,2.2899,2.29182,2.28981,2.29182,199099999.0
2005-11-15 17:10:00,2.29183,2.29226,2.29148,2.29217,198300000.0
2005-11-15 17:15:00,2.29217,2.29227,2.29102,2.29112,170200000.0
2005-11-15 17:20:00,2.29123,2.29165,2.29089,2.29119,197200000.0
2005-11-15 17:25:00,2.29083,2.29095,2.28976,2.28977,159299999.0
2005-11-15 17:30:00,2.28997,2.29045,2.2892,2.29,197400000.0
2005-11-15 17:35:00,2.29004,2.29066,2.28966,2.29061,157700000.0
2005-11-15 17:40:00,2.29092,2.29177,2.29055,2.2916,196700000.0
2005-11-15 17:45:00,2.29198,2.29272,2.29076,2.29113,141000000.0
2005-11-15 17:50:00,2.29126,2.29159,2.29096,2.2913,153700000.0
2005-11-15 17:55:00,2.29095,2.29155,2.29095,2.29105,195800000.0
2005-11-15 18:00:00,2.29104,2.29141,2.29024,2.2903,1428000000.0
2005-11-15 18:05:00,2.29027,2.29153,2.28943,2.29153,1658100001.0
2005-11-15 18:10:00,2.29165,2.29186,2.28991,2.29017,1097199999.0
2005-11-15 18:15:00,2.29019,2.29206,2.29016,2.29194,1492700001.0
2005-11-15 18:20:00,2.29196,2.29216,2.29084,2.2913,1268100001.0
2005-11-15 18:25:00,2.29117,2.29124,2.29013,2.29058,1394000000.0
2005-11-15 18:30:00,2.29057,2.29104,2.28932,2.28953,1283800001.0
2005-11-15 18:35:00,2.28936,2.28971,2.28883,2.28913,602100001.0
2005-11-15 18:40:00,2.2892,2.29024,2.2892,2.28976,627499999.0
2005-11-15 18:45:00,2.28984,2.29038,2.28887,2.2902,226600000.0
2005-11-15 18:50:00,2.29034,2.29173,2.29023,2.29139,624200000.0
2005-11-15 18:55:00,2.29148,2.29168,2.29093,2.29118,744400002.0
2005-11-15 19:00:00,2.29124,2.29221,2.29105,2.29151,437600000.0
2005-11-15 19:05:00,2.29149,2.29217,2.29149,2.29171,735300001.0
2005-11-15 19:10:00,2.29175,2.29304,2.2916,2.29304,427300001.0
2005-11-15 19:15:00,2.29301,2.29301,2.29181,2.29202,339700000.0
2005-11-15 19:20:00,2.29212,2.29316,2.29184,2.29315,566400000.0
2005-11-15 19:25:00,2.29304,2.2937,2.2929,2.29332,512999999.0
2005-11-15 19:30:00,2.29328,2.29352,2.29298,2.29346,638100000.0
2005-11-15 19:35:00,2.29351,2.29372,2.29211,2.29213,407600000.0
2005-11-15 19:40:00,2.29199,2.29201,2.29057,2.29067,385899999.0
2005-11-15 19:45:00,2.29063,2.29101,2.29004,2.29004,386800000.0
2005-11-15 19:50:00,2.29,2.29066,2.28963,2.28981,284900000.0
2005-11-15 19:55:00,2.28972,2.2902,2.2896,2.28994,443400000.0
2005-11-15 20:00:00,2.29003,2.29056,2.28981,2.29017,243100000.0
2005-11-15 20:05:00,2.29019,2.29037,2.28935,2.28941,199200000.0
2005-11-15 20:10:00,2.28967,2.28983,2.28913,2.28965,475099999.0
2005-11-15 20:15:00,2.28967,2.29001,2.28945,2.28972,526500000.0
2005-11-15 20:20:00,2.28981,2.29013,2.28963,2.28985,640100000.0
2005-11-15 20:25:00,2.28961,2.29007,2.28957,2.28965,824400000.0
2005-11-15 20:30:00,2.28968,2.29006,2.28944,2.28999,1070700000.0
2005-11-15 20:35:00,2.29009,2.2902,2.28952,2.28972,493799999.0
2005-11-15 20:40:00,2.28977,2.28983,2.28944,2.28947,661900000.0
2005-11-15 20:45:00,2.28948,2.28986,2.28948,2.28978,527899999.0
2005-11-15 20:50:00,2.28968,2.28975,2.28919,2.28941,785700000.0
2005-11-15 20:55:00,2.28945,2.28976,2.28934,2.28952,1010400000.0
2005-11-15 21:00:00,2.2894,2.28946,2.28887,2.28932,806700001.0
2005-11-15 21:05:00,2.28937,2.2896,2.28871,2.28894,207500000.0
2005-11-15 21:10:00,2.28897,2.28915,2.28853,2.28885,578899999.0
2005-11-15 21:15:00,2.28871,2.28882,2.28794,2.28838,602300000.0
2005-11-15 21:20:00,2.2884,2.28855,2.28723,2.28743,808399998.0
2005-11-15 21:25:00,2.28728,2.28746,2.28626,2.28637,333199998.0
2005-11-15 21:30:00,2.28652,2.28705,2.28634,2.28688,419500000.0
2005-11-15 21:35:00,2.287,2.28713,2.28648,2.28663,228400000.0
2005-11-15 21:40:00,2.28669,2.28685,2.28532,2.28552,394100000.0
2005-11-15 21:45:00,2.28552,2.28608,2.28522,2.28581,393000000.0
2005-11-15 21:50:00,2.28582,2.28582,2.28382,2.28382,262700001.0
2005-11-15 21:55:00,2.28364,2.28383,2.28264,2.28383,417700000.0
2005-11-15 22:00:00,2.28379,2.28405,2.28264,2.28286,344299999.0
2005-11-15 22:05:00,2.28279,2.28306,2.28203,2.28203,218900001.0
2005-11-15 22:10:00,2.28214,2.28361,2.28213,2.28361,185300000.0
2005-11-15 22:15:00,2.28357,2.28386,2.28315,2.28332,324300000.0
2005-11-15 22:20:00,2.28328,2.28358,2.28241,2.28334,310500000.0
2005-11-15 22:25:00,2.28346,2.28383,2.28309,2.2836,319100000.0
2005-11-15 22:30:00,2.28349,2.2846,2.28317,2.28457,311600000.0
2005-11-15 22:35:00,2.28466,2.28466,2.28403,2.28412,207200000.0
2005-11-15 22:40:00,2.28403,2.28432,2.28373,2.28426,345500001.0
2005-11-15 22:45:00,2.28431,2.28475,2.28406,2.2842,385299999.0
2005-11-15 22:50:00,2.28424,2.28482,2.28409,2.28446,230300000.0
2005-11-15 22:55:00,2.28438,2.28465,2.28419,2.28436,177400000.0
2005-11-15 23:00:00,2.28445,2.28479,2.28399,2.28466,182000000.0
2005-11-15 23:05:00,2.28447,2.28475,2.28431,2.2845,149699999.0
2005-11-15 23:10:00,2.28434,2.28457,2.28379,2.28406,146100000.0
2005-11-15 23:15:00,2.28419,2.28443,2.28395,2.28419,114600000.0
2005-11-15 23:20:00,2.28415,2.28415,2.28349,2.28389,142400000.0
2005-11-15 23:25:00,2.28394,2.28431,2.28369,2.28395,154600000.0
2005-11-15 23:30:00,2.28371,2.28414,2.28353,2.28383,177000001.0
2005-11-15 23:35:00,2.28364,2.28375,2.2833,2.28354,127100000.0
2005-11-15 23:40:00,2.28358,2.28385,2.28338,2.28385,138500000.0
2005-11-15 23:45:00,2.28411,2.28455,2.28388,2.28411,171599999.0
2005-11-15 23:50:00,2.28417,2.28427,2.28383,2.28427,175600000.0
2005-11-15 23:55:00,2.2843,2.28465,2.28416,2.2845,133200000.0
2005-11-16 00:00:00,2.28435,2.28448,2.28432,2.28443,104700000.0
2005-11-16 00:05:00,2.28433,2.28455,2.2843,2.28445,121400000.0
2005-11-16 00:10:00,2.28433,2.28486,2.28391,2.28486,133900000.0
2005-11-16 00:15:00,2.28391,2.28454,2.28358,2.28402,212000000.0
2005-11-16 00:20:00,2.284,2.28431,2.28374,2.28389,194400000.0
2005-11-16 00:25:00,2.284,2.2843,2.28378,2.28378,166700000.0
2005-11-16 00:30:00,2.28404,2.28429,2.28373,2.28375,168800000.0
2005-11-16 00:35:00,2.28397,2.28427,2.28376,2.28388,193800000.0
2005-11-16 00:40:00,2.28412,2.28432,2.28361,2.28385,229000000.0
2005-11-16 00:45:00,2.28393,2.28498,2.28368,2.28425,139500000.0
2005-11-16 00:50:00,2.28436,2.28464,2.28405,2.2844,166000000.0
2005-11-16 00:55:00,2.2842,2.2847,2.28411,2.2847,177800000.0
2005-11-16 01:00:00,2.28477,2.28525,2.28464,2.28502,181400000.0
2005-11-16 01:05:00,2.28523,2.28537,2.28487,2.28511,113600000.0
2005-11-16 01:10:00,2.28536,2.28548,2.28486,2.28503,150200000.0
2005-11-16 01:15:00,2.285,2.28511,2.28457,2.28497,137000000.0
2005-11-16 01:20:00,2.28487,2.28512,2.28439,2.28443,193600000.0
2005-11-16 01:25:00,2.28451,2.28485,2.28434,2.28443,210000000.0
2005-11-16 01:30:00,2.2846,2.28489,2.28409,2.28414,208600000.0
2005-11-16 01:35:00,2.28428,2.2848,2.28416,2.28416,164200000.0
2005-11-16 01:40:00,2.28433,2.28443,2.28419,2.28425,166300000.0
2005-11-16 01:45:00,2.28413,2.28505,2.28401,2.28492,191499999.0
2005-11-16 01:50:00,2.28484,2.28504,2.28417,2.28417,191200000.0
2005-11-16 01:55:00,2.28411,2.28449,2.28401,2.28434,140600000.0
2005-11-16 02:00:00,2.28439,2.2858,2.28428,2.28535,171600000.0
2005-11-16 02:05:00,2.28545,2.2857,2.28482,2.28495,181500000.0
2005-11-16 02:10:00,2.28504,2.28542,2.28486,2.28509,135600000.0
2005-11-16 02:15:00,2.28519,2.28532,2.28503,2.28511,170400001.0
2005-11-16 02:20:00,2.28514,2.28537,2.285,2.28528,156700000.0
2005-11-16 02:25:00,2.28524,2.28524,2.2845,2.2845,130700000.0
2005-11-16 02:30:00,2.28473,2.28518,2.28473,2.28518,187300000.0
2005-11-16 02:35:00,2.28514,2.28528,2.28468,2.28519,202600001.0
2005-11-16 02:40:00,2.28524,2.28568,2.28487,2.28512,127200000.0
2005-11-16 02:45:00,2.28508,2.28529,2.28472,2.28497,203700000.0
2005-11-16 02:50:00,2.28502,2.2854,2.28488,2.28513,212499999.0
2005-11-16 02:55:00,2.2852,2.28553,2.28507,2.28522,135900000.0
2005-11-16 03:00:00,2.28533,2.28543,2.28438,2.28466,142700000.0
2005-11-16 03:05:00,2.28452,2.28493,2.28432,2.28464,159900000.0
2005-11-16 03:10:00,2.28491,2.28517,2.28478,2.28492,99400000.0
2005-11-16 03:15:00,2.28477,2.28506,2.28463,2.28481,130100000.0
2005-11-16 03:20:00,2.28485,2.28485,2.28444,2.28482,156700000.0
2005-11-16 03:25:00,2.28497,2.28504,2.2843,2.28465,133700000.0
2005-11-16 03:30:00,2.28461,2.28482,2.28444,2.28447,178899999.0
2005-11-16 03:35:00,2.28467,2.28467,2.28424,2.28431,111200000.0
2005-11-16 03:40:00,2.28445,2.28487,2.28436,2.28444,146700000.0
2005-11-16 03:45:00,2.28436,2.28503,2.28436,2.28466,119700000.0
2005-11-16 03:50:00,2.28472,2.28493,2.28445,2.2847,173699999.0
2005-11-16 03:55:00,2.28478,2.28487,2.28455,2.28478,170700000.0
2005-11-16 04:00:00,2.28472,2.28499,2.28454,2.28488,126100000.0
2005-11-16 04:05:00,2.2848,2.28496,2.28454,2.28473,191200002.0
2005-11-16 04:10:00,2.28468,2.28507,2.28463,2.28495,85100000.0
2005-11-16 04:15:00,2.28481,2.2852,2.28481,2.28492,134400000.0
2005-11-16 04:20:00,2.28494,2.2851,2.28487,2.28487,178600000.0
2005-11-16 04:25:00,2.28505,2.28556,2.28492,2.28531,147700000.0
2005-11-16 04:30:00,2.28533,2.28551,2.2852,2.28531,153900000.0
2005-11-16 04:35:00,2.2852,2.2854,2.28518,2.2853,87400000.0
2005-11-16 04:40:00,2.2852,2.28545,2.28516,2.28536,105300000.0
2005-11-16 04:45:00,2.28522,2.28538,2.28497,2.28497,156899999.0
2005-11-16 04:50:00,2.28501,2.28534,2.28501,2.28505,107700000.0
2005-11-16 04:55:00,2.28521,2.28534,2.28505,2.28513,167200000.0
2005-11-16 05:00:00,2.28518,2.28555,2.28511,2.28526,138400000.0
2005-11-16 05:05:00,2.28543,2.28571,2.28535,2.28562,104500000.0
2005-11-16 05:10:00,2.28565,2.28597,2.28565,2.28595,120100000.0
2005-11-16 05:15:00,2.28605,2.2861,2.28581,2.28591,133800000.0
2005-11-16 05:20:00,2.28568,2.28619,2.28561,2.28592,166500001.0
2005-11-16 05:25:00,2.28607,2.28628,2.28567,2.28586,154199999.0
2005-11-16 05:30:00,2.28597,2.28612,2.28524,2.28531,112600000.0
2005-11-16 05:35:00,2.28528,2.28549,2.28494,2.28526,189700000.0
2005-11-16 05:40:00,2.28503,2.28549,2.28503,2.28549,171600000.0
2005-11-16 05:45:00,2.28565,2.28565,2.28521,2.28532,168200000.0
2005-11-16 05:50:00,2.2853,2.28575,2.28518,2.28575,105800000.0
2005-11-16 05:55:00,2.28587,2.28621,2.28531,2.28551,184900000.0
2005-11-16 06:00:00,2.28543,2.2856,2.28532,2.28534,120200000.0
2005-11-16 06:05:00,2.28524,2.28534,2.28373,2.28428,164400000.0
2005-11-16 06:10:00,2.28426,2.28433,2.28378,2.2838,137200000.0
2005-11-16 06:15:00,2.28384,2.28403,2.2836,2.28385,97100000.0
2005-11-16 06:20:00,2.28404,2.28414,2.2838,2.28387,131800000.0
2005-11-16 06:25:00,2.28378,2.28401,2.28338,2.28346,135300000.0
2005-11-16 06:30:00,2.28372,2.28396,2.28342,2.28372,189600000.0
2005-11-16 06:35:00,2.28372,2.28397,2.2835,2.28371,118600000.0
2005-11-16 06:40:00,2.28384,2.28396,2.28365,2.28377,110200000.0
2005-11-16 06:45:00,2.28371,2.2844,2.28371,2.28396,150400000.0
2005-11-16 06:50:00,2.28402,2.28415,2.28382,2.28399,98800000.0
2005-11-16 06:55:00,2.28396,2.28425,2.28387,2.28407,138200000.0
2005-11-16 07:00:00,2.28412,2.28419,2.2838,2.28385,123400000.0
2005-11-16 07:05:00,2.28395,2.28417,2.28383,2.28417,124700000.0
2005-11-16 07:10:00,2.28386,2.28424,2.28385,2.28393,167000000.0
2005-11-16 07:15:00,2.28408,2.28449,2.28393,2.28449,132600000.0
2005-11-16 07:20:00,2.28453,2.28489,2.28434,2.2848,163600000.0
2005-11-16 07:25:00,2.28462,2.28478,2.28424,2.2847,152900000.0
2005-11-16 07:30:00,2.28467,2.28543,2.28444,2.28497,125800000.0
2005-11-16 07:35:00,2.28512,2.28539,2.28489,2.28539,156100000.0
2005-11-16 07:40:00,2.2852,2.28555,2.2847,2.2847,156400000.0
2005-11-16 07:45:00,2.28465,2.28499,2.28458,2.28487,214700001.0
2005-11-16 07:50:00,2.28502,2.28531,2.28455,2.28507,127200000.0
2005-11-16 07:55:00,2.28502,2.28542,2.28502,2.28521,163900000.0
2005-11-16 08:00:00,2.28546,2.28566,2.28505,2.28529,197600000.0
2005-11-16 08:05:00,2.28524,2.28553,2.28509,2.28529,157500000.0
2005-11-16 08:10:00,2.28528,2.28548,2.28508,2.28508,167800000.0
2005-11-16 08:15:00,2.28531,2.28578,2.28504,2.28566,97700000.0
2005-11-16 08:20:00,2.28542,2.28547,2.28485,2.2849,151800000.0
2005-11-16 08:25:00,2.28498,2.28534,2.28483,2.2852,181400000.0
2005-11-16 08:30:00,2.28505,2.28542,2.28502,2.28537,140700000.0
2005-11-16 08:35:00,2.28533,2.28585,2.28525,2.28547,164899999.0
2005-11-16 08:40:00,2.2854,2.2859,2.2852,2.28565,156700000.0
2005-11-16 08:45:00,2.28565,2.28613,2.28564,2.28592,144900000.0
2005-11-16 08:50:00,2.2859,2.28661,2.28578,2.28588,147700000.0
2005-11-16 08:55:00,2.28592,2.28621,2.28581,2.28597,216300000.0
2005-11-16 09:00:00,2.28588,2.28642,2.28579,2.28613,181600000.0
2005-11-16 09:05:00,2.28613,2.28667,2.28613,2.28655,178100000.0
2005-11-16 09:10:00,2.28649,2.2867,2.28628,2.28645,133100000.0
2005-11-16 09:15:00,2.28652,2.28652,2.28582,2.28642,126200000.0
2005-11-16 09:20:00,2.28649,2.28658,2.28607,2.28623,184400000.0
2005-11-16 09:25:00,2.28629,2.28629,2.28572,2.28614,161000000.0
2005-11-16 09:30:00,2.28603,2.28612,2.28535,2.28575,148200000.0
2005-11-16 09:35:00,2.28578,2.28607,2.2853,2.28579,156700000.0
2005-11-16 09:40:00,2.28585,2.28598,2.28537,2.28579,116100000.0
2005-11-16 09:45:00,2.28578,2.28647,2.28578,2.28606,191100000.0
2005-11-16 09:50:00,2.28608,2.28641,2.28582,2.28604,171500000.0
2005-11-16 09:55:00,2.28612,2.28652,2.28566,2.28625,150300000.0
2005-11-16 10:00:00,2.28613,2.28632,2.28575,2.28575,202400000.0
2005-11-16 10:05:00,2.28575,2.28596,2.28569,2.2859,134000000.0
2005-11-16 10:10:00,2.28607,2.28617,2.28514,2.28526,189600000.0
2005-11-16 10:15:00,2.28546,2.28561,2.28523,2.28548,155700000.0
2005-11-16 10:20:00,2.28553,2.28591,2.28544,2.28565,188199999.0
2005-11-16 10:25:00,2.28559,2.28582,2.28542,2.28578,210100000.0
2005-11-16 10:30:00,2.28564,2.28619,2.28541,2.28567,159700001.0
2005-11-16 10:35:00,2.28573,2.28591,2.28515,2.28554,188000001.0
2005-11-16 10:40:00,2.28558,2.28643,2.28556,2.28593,169000000.0
2005-11-16 10:45:00,2.28596,2.28648,2.28587,2.286,157300000.0
2005-11-16 10:50:00,2.28592,2.28646,2.2858,2.28622,157299999.0
2005-11-16 10:55:00,2.28623,2.28662,2.28601,2.2864,214000001.0
2005-11-16 11:00:00,2.28629,2.2865,2.28558,2.28589,130000000.0
2005-11-16 11:05:00,2.28589,2.28649,2.28575,2.28633,180600000.0
2005-11-16 11:10:00,2.28627,2.28647,2.28571,2.28631,184100000.0
2005-11-16 11:15:00,2.2864,2.28704,2.28631,2.28676,134700000.0
2005-11-16 11:20:00,2.28683,2.28691,2.28642,2.28666,198199998.0
2005-11-16 11:25:00,2.28665,2.28682,2.28598,2.28603,190000000.0
2005-11-16 11:30:00,2.28576,2.28601,2.28498,2.28578,213900000.0
2005-11-16 11:35:00,2.2858,2.28583,2.28532,2.28565,203600000.0
2005-11-16 11:40:00,2.28548,2.28595,2.28532,2.28561,147900000.0
2005-11-16 11:45:00,2.28554,2.28617,2.28533,2.286,161100000.0
2005-11-16 11:50:00,2.28608,2.28646,2.28575,2.28582,188300000.0
2005-11-16 11:55:00,2.2858,2.2859,2.28513,2.28529,172300000.0
2005-11-16 12:00:00,2.28531,2.28564,2.28517,2.2853,195700000.0
2005-11-16 12:05:00,2.2854,2.28601,2.28512,2.28548,190900000.0
2005-11-16 12:10:00,2.28547,2.28606,2.28547,2.28576,173199998.0
2005-11-16 12:15:00,2.28572,2.28643,2.28499,2.28631,227300000.0
2005-11-16 12:20:00,2.28613,2.28613,2.28479,2.28542,138300000.0
2005-11-16 12:25:00,2.28558,2.28613,2.28535,2.28571,211000000.0
2005-11-16 12:30:00,2.28575,2.28575,2.28413,2.28472,184200000.0
2005-11-16 12:35:00,2.28476,2.28494,2.28407,2.28424,154000000.0
2005-11-16 12:40:00,2.28418,2.2844,2.28337,2.28375,223000000.0
2005-11-16 12:45:00,2.28387,2.28427,2.283,2.28381,143500000.0
2005-11-16 12:50:00,2.28402,2.28432,2.2828,2.2829,157000000.0
2005-11-16 12:55:00,2.28275,2.28298,2.28205,2.28296,152600000.0
2005-11-16 13:00:00,2.28309,2.28486,2.28291,2.28467,177100000.0
2005-11-16 13:05:00,2.28464,2.28464,2.28381,2.28424,189699998.0
2005-11-16 13:10:00,2.28421,2.28431,2.28379,2.28403,219799999.0
2005-11-16 13:15:00,2.28398,2.28421,2.28378,2.28394,168600000.0
2005-11-16 13:20:00,2.28386,2.28458,2.28284,2.28284,176400000.0
2005-11-16 13:25:00,2.28287,2.28364,2.28268,2.28328,179000000.0
2005-11-16 13:30:00,2.2834,2.28402,2.28322,2.28339,249199999.0
2005-11-16 13:35:00,2.2836,2.28388,2.28309,2.28335,217600001.0
2005-11-16 13:40:00,2.28346,2.28443,2.28346,2.28435,166300000.0
2005-11-16 13:45:00,2.28445,2.28474,2.28392,2.28432,165200000.0
2005-11-16 13:50:00,2.28437,2.2844,2.28404,2.28417,173100000.0
2005-11-16 13:55:00,2.28411,2.28472,2.28396,2.28449,164700001.0
2005-11-16 14:00:00,2.2845,2.28508,2.28435,2.28504,126800000.0
2005-11-16 14:05:00,2.28477,2.28504,2.28444,2.28444,155400000.0
2005-11-16 14:10:00,2.28436,2.28479,2.28412,2.28433,160300000.0
2005-11-16 14:15:00,2.28424,2.28498,2.28395,2.28395,164700000.0
2005-11-16 14:20:00,2.28389,2.28423,2.2836,2.28409,201400001.0
2005-11-16 14:25:00,2.28404,2.28482,2.284,2.28454,123700000.0
2005-11-16 14:30:00,2.28451,2.2847,2.28437,2.28461,170200000.0
2005-11-16 14:35:00,2.28444,2.28498,2.28411,2.28428,171000000.0
2005-11-16 14:40:00,2.28444,2.28521,2.28387,2.28405,181700000.0
2005-11-16 14:45:00,2.2841,2.28429,2.28286,2.28297,188499999.0
2005-11-16 14:50:00,2.28313,2.28333,2.28252,2.28252,192200001.0
2005-11-16 14:55:00,2.28243,2.2831,2.28238,2.28298,201900001.0
2005-11-16 15:00:00,2.28293,2.28329,2.28277,2.283,176000000.0
2005-11-16 15:05:00,2.28332,2.28378,2.28331,2.28349,122800000.0
2005-11-16 15:10:00,2.28348,2.28473,2.28339,2.28472,154300000.0
2005-11-16 15:15:00,2.2848,2.2848,2.28364,2.28364,154400000.0
2005-11-16 15:20:00,2.28345,2.28351,2.28284,2.28288,116700000.0
2005-11-16 15:25:00,2.2829,2.28322,2.28258,2.28269,176600000.0
2005-11-16 15:30:00,2.28277,2.28327,2.28119,2.28119,177200000.0
2005-11-16 15:35:00,2.28118,2.28161,2.28083,2.28122,224000000.0
2005-11-16 15:40:00,2.28127,2.28151,2.28078,2.28078,201700000.0
2005-11-16 15:45:00,2.28089,2.28145,2.28061,2.28125,212300000.0
2005-11-16 15:50:00,2.28125,2.28154,2.28113,2.28136,145200000.0
2005-11-16 15:55:00,2.28144,2.28184,2.28089,2.28097,169700000.0
2005-11-16 16:00:00,2.28145,2.28276,2.28058,2.28099,135700000.0
2005-11-16 16:05:00,2.28072,2.28127,2.27962,2.2805,205200000.0
2005-11-16 16:10:00,2.28066,2.28114,2.28012,2.28062,220800002.0
2005-11-16 16:15:00,2.28048,2.28095,2.27988,2.28001,232200001.0
2005-11-16 16:20:00,2.27982,2.28085,2.27931,2.28032,180699999.0
2005-11-16 16:25:00,2.28042,2.28042,2.27915,2.27921,173200000.0
2005-11-16 16:30:00,2.27924,2.27956,2.27875,2.2788,178000000.0
2005-11-16 16:35:00,2.27846,2.27974,2.27846,2.27939,166200000.0
2005-11-16 16:40:00,2.27954,2.2796,2.27849,2.27933,147700000.0
2005-11-16 16:45:00,2.27932,2.27982,2.27848,2.27967,204900000.0
2005-11-16 16:50:00,2.27937,2.2798,2.27914,2.27965,172700000.0
2005-11-16 16:55:00,2.27944,2.27975,2.27825,2.27859,177100000.0
2005-11-16 17:00:00,2.27856,2.27887,2.27739,2.27763,181500000.0
2005-11-16 17:05:00,2.27756,2.27786,2.27718,2.27745,164200000.0
2005-11-16 17:10:00,2.27751,2.27789,2.27707,2.27775,141600000.0
2005-11-16 17:15:00,2.27744,2.27757,2.27688,2.27711,169200000.0
2005-11-16 17:20:00,2.27735,2.27739,2.27652,2.27667,165900000.0
2005-11-16 17:25:00,2.27645,2.27645,2.27498,2.27527,190700000.0
2005-11-16 17:30:00,2.27526,2.27577,2.27512,2.27523,236200001.0
2005-11-16 17:35:00,2.27542,2.27575,2.27429,2.27469,161600000.0
2005-11-16 17:40:00,2.27474,2.27572,2.27465,2.27534,191200000.0
2005-11-16 17:45:00,2.27531,2.27578,2.27503,2.27532,177900000.0
2005-11-16 17:50:00,2.2752,2.27546,2.27485,2.27496,160900000.0
2005-11-16 17:55:00,2.27493,2.27574,2.27483,2.27483,169300000.0
2005-11-16 18:00:00,2.27494,2.27552,2.2747,2.27495,1526400002.0
2005-11-16 18:05:00,2.27493,2.27497,2.27344,2.27424,1782200000.0
2005-11-16 18:10:00,2.27417,2.27453,2.2735,2.27422,1133799999.0
2005-11-16 18:15:00,2.2742,2.27455,2.27356,2.27361,1339400000.0
2005-11-16 18:20:00,2.27358,2.27479,2.27319,2.2745,1258500001.0
2005-11-16 18:25:00,2.27453,2.27466,2.27339,2.27339,1419899998.0
2005-11-16 18:30:00,2.27338,2.27409,2.27338,2.27358,1271699999.0
2005-11-16 18:35:00,2.27355,2.27424,2.27314,2.27406,637400001.0
2005-11-16 18:40:00,2.27419,2.27442,2.27346,2.27346,708400000.0
2005-11-16 18:45:00,2.27347,2.27375,2.27339,2.27373,234900000.0
2005-11-16 18:50:00,2.27359,2.27406,2.27345,2.27394,688200000.0
2005-11-16 18:55:00,2.27393,2.27498,2.27377,2.27493,723500001.0
2005-11-16 19:00:00,2.27499,2.27506,2.27412,2.27442,420000000.0
2005-11-16 19:05:00,2.27431,2.27431,2.27357,2.27377,738000000.0
2005-11-16 19:10:00,2.27378,2.27401,2.2735,2.27378,397700000.0
2005-11-16 19:15:00,2.27349,2.27359,2.27183,2.27207,431400000.0
2005-11-16 19:20:00,2.2721,2.27261,2.27151,2.27231,526600000.0
2005-11-16 19:25:00,2.27234,2.27255,2.27173,2.27205,562100000.0
2005-11-16 19:30:00,2.27212,2.27303,2.27212,2.273,550100000.0
2005-11-16 19:35:00,2.27302,2.27353,2.27302,2.27345,370400000.0
2005-11-16 19:40:00,2.27343,2.27354,2.27317,2.27318,349600000.0
2005-11-16 19:45:00,2.27319,2.27431,2.27319,2.27393,330500000.0
2005-11-16 19:50:00,2.27385,2.27422,2.27362,2.27392,369500000.0
2005-11-16 19:55:00,2.27391,2.27443,2.27387,2.27443,457599999.0
2005-11-16 20:00:00,2.27449,2.27472,2.27403,2.27413,236600000.0
2005-11-16 20:05:00,2.27411,2.27423,2.27281,2.27289,246500000.0
2005-11-16 20:10:00,2.27306,2.27379,2.27297,2.27323,507999999.0
2005-11-16 20:15:00,2.27326,2.27409,2.27324,2.27346,638100000.0
2005-11-16 20:20:00,2.27337,2.27404,2.27322,2.27386,566500000.0
2005-11-16 20:25:00,2.27385,2.27399,2.27313,2.27366,851499998.0
2005-11-16 20:30:00,2.27353,2.27369,2.27297,2.27353,1106400000.0
2005-11-16 20:35:00,2.27359,2.274,2.27339,2.27355,513100000.0
2005-11-16 20:40:00,2.2736,2.27366,2.27295,2.27311,593800000.0
2005-11-16 20:45:00,2.27292,2.27344,2.27268,2.27344,531400000.0
2005-11-16 20:50:00,2.2735,2.27378,2.27327,2.27346,826100001.0
2005-11-16 20:55:00,2.27343,2.27379,2.27339,2.27355,1082999998.0
2005-11-16 21:00:00,2.27351,2.27353,2.27275,2.27311,837000000.0
2005-11-16 21:05:00,2.27313,2.27325,2.27249,2.27265,237600000.0
2005-11-16 21:10:00,2.27274,2.2737,2.27266,2.27361,579600000.0
2005-11-16 21:15:00,2.27368,2.27391,2.27303,2.2733,618300000.0
2005-11-16 21:20:00,2.27337,2.27374,2.27272,2.27318,718800000.0
2005-11-16 21:25:00,2.27321,2.27348,2.27258,2.27258,305600000.0
2005-11-16 21:30:00,2.27257,2.27283,2.27224,2.27224,499000000.0
2005-11-16 21:35:00,2.27226,2.27262,2.27165,2.27165,279700000.0
2005-11-16 21:40:00,2.27172,2.27172,2.271,2.27118,389899999.0
2005-11-16 21:45:00,2.27125,2.27147,2.27093,2.27129,454999998.0
2005-11-16 21:50:00,2.27136,2.27266,2.27107,2.27266,287100000.0
2005-11-16 21:55:00,2.27279,2.27407,2.27273,2.27382,433799998.0
2005-11-16 22:00:00,2.27383,2.27435,2.27373,2.27405,426600002.0
2005-11-16 22:05:00,2.27404,2.27455,2.27344,2.27363,212500000.0
2005-11-16 22:10:00,2.27372,2.27425,2.27353,2.27425,138700000.0
2005-11-16 22:15:00,2.27412,2.27556,2.27374,2.27534,359900000.0
2005-11-16 22:20:00,2.27543,2.27561,2.27508,2.27531,287000000.0
2005-11-16 22:25:00,2.27536,2.27541,2.27472,2.27485,291600000.0
2005-11-16 22:30:00,2.27483,2.27512,2.27442,2.27448,379700000.0
2005-11-16 22:35:00,2.27455,2.2747,2.2742,2.2746,176000000.0
2005-11-16 22:40:00,2.2745,2.27457,2.27413,2.27435,362100000.0
2005-11-16 22:45:00,2.27436,2.2748,2.27416,2.27465,337800000.0
2005-11-16 22:50:00,2.27466,2.27503,2.27427,2.27442,214400000.0
2005-11-16 22:55:00,2.27441,2.27508,2.27441,2.27472,183500000.0
2005-11-16 23:00:00,2.2747,2.27525,2.27427,2.27427,138900000.0
2005-11-16 23:05:00,2.27412,2.2747,2.27412,2.27443,124600000.0
2005-11-16 23:10:00,2.27436,2.27458,2.27393,2.27404,173200000.0
2005-11-16 23:15:00,2.27416,2.27437,2.27383,2.27396,127300001.0
2005-11-16 23:20:00,2.274,2.27445,2.27395,2.27428,157900000.0
2005-11-16 23:25:00,2.27427,2.27444,2.27399,2.27426,172200000.0
2005-11-16 23:30:00,2.27425,2.27432,2.27385,2.27415,161800000.0
2005-11-16 23:35:00,2.27419,2.27449,2.27386,2.2742,172200000.0
2005-11-16 23:40:00,2.27415,2.27532,2.27404,2.27493,159400000.0
2005-11-16 23:45:00,2.27502,2.27502,2.27429,2.27472,170800000.0
2005-11-16 23:50:00,2.27487,2.27523,2.27463,2.2749,217400001.0
2005-11-16 23:55:00,2.27483,2.27489,2.27447,2.2748,153000000.0
2005-11-17 00:00:00,2.27465,2.27509,2.27404,2.27438,143700000.0
2005-11-17 00:05:00,2.27418,2.27552,2.27416,2.2749,180200000.0
2005-11-17 00:10:00,2.27512,2.27576,2.27446,2.27556,192500001.0
2005-11-17 00:15:00,2.275,2.27599,2.27459,2.27529,199200000.0
2005-11-17 00:20:00,2.27527,2.27566,2.27478,2.27497,169000000.0
2005-11-17 00:25:00,2.27525,2.27572,2.27468,2.27546,162300000.0
2005-11-17 00:30:00,2.27542,2.27604,2.27526,2.27591,191300000.0
2005-11-17 00:35:00,2.27598,2.27607,2.27577,2.27589,151500001.0
2005-11-17 00:40:00,2.27602,2.27611,2.27563,2.27595,125900000.0
2005-11-17 00:45:00,2.276,2.27649,2.27593,2.2761,131000000.0
2005-11-17 00:50:00,2.27616,2.2766,2.27609,2.27657,146000000.0
2005-11-17 00:55:00,2.2764,2.27663,2.27604,2.27642,146500000.0
2005-11-17 01:00:00,2.27638,2.27638,2.27582,2.27604,197900001.0
2005-11-17 01:05:00,2.27622,2.27628,2.27537,2.27537,112000000.0
2005-11-17 01:10:00,2.27553,2.27581,2.27539,2.27573,159900000.0
2005-11-17 01:15:00,2.27577,2.27604,2.27545,2.27545,125500000.0
2005-11-17 01:20:00,2.27536,2.27626,2.27536,2.27577,147400000.0
2005-11-17 01:25:00,2.27582,2.27601,2.27557,2.27589,169700000.0
2005-11-17 01:30:00,2.27593,2.27626,2.27573,2.27593,159199999.0
2005-11-17 01:35:00,2.27601,2.27669,2.27561,2.2762,147600000.0
2005-11-17 01:40:00,2.2763,2.2769,2.27618,2.27649,200100000.0
2005-11-17 01:45:00,2.27643,2.27664,2.27588,2.27638,122700000.0
2005-11-17 01:50:00,2.27638,2.27692,2.27637,2.27639,171500000.0
2005-11-17 01:55:00,2.27641,2.27666,2.27583,2.27666,156100000.0
2005-11-17 02:00:00,2.27673,2.277,2.27641,2.277,139200000.0
2005-11-17 02:05:00,2.27695,2.27702,2.27592,2.27623,215700000.0
2005-11-17 02:10:00,2.2764,2.27688,2.27624,2.27656,175100000.0
2005-11-17 02:15:00,2.27664,2.27681,2.2758,2.27617,134100000.0
2005-11-17 02:20:00,2.27617,2.27617,2.27582,2.27596,170900000.0
2005-11-17 02:25:00,2.27589,2.27654,2.27559,2.27618,177000000.0
2005-11-17 02:30:00,2.27637,2.27679,2.2763,2.2765,166599999.0
2005-11-17 02:35:00,2.27655,2.27677,2.27617,2.27658,130000000.0
2005-11-17 02:40:00,2.27641,2.277,2.27638,2.27682,182400000.0
2005-11-17 02:45:00,2.27696,2.27716,2.27675,2.27691,58500000.0
2005-11-17 02:50:00,2.27683,2.27683,2.27609,2.27652,149400000.0
2005-11-17 02:55:00,2.27658,2.27668,2.2759,2.2759,128600000.0
2005-11-17 03:00:00,2.27583,2.27599,2.27568,2.27599,148000000.0
2005-11-17 03:05:00,2.27574,2.27595,2.27555,2.27566,182900001.0
2005-11-17 03:10:00,2.27582,2.2759,2.27548,2.27568,118600000.0
2005-11-17 03:15:00,2.27563,2.27593,2.27553,2.2757,151400000.0
2005-11-17 03:20:00,2.27564,2.27568,2.27508,2.27535,129300000.0
2005-11-17 03:25:00,2.27542,2.27578,2.2753,2.27549,93100000.0
2005-11-17 03:30:00,2.27567,2.27609,2.2756,2.27566,146600001.0
2005-11-17 03:35:00,2.27586,2.27586,2.27524,2.27556,132100000.0
2005-11-17 03:40:00,2.27546,2.27564,2.2753,2.27535,107999999.0
2005-11-17 03:45:00,2.27523,2.27554,2.27505,2.27505,122700000.0
2005-11-17 03:50:00,2.27507,2.27515,2.2747,2.27487,158600000.0
2005-11-17 03:55:00,2.27505,2.27512,2.27476,2.27501,176200000.0
2005-11-17 04:00:00,2.27498,2.27521,2.27488,2.27505,75700000.0
2005-11-17 04:05:00,2.27492,2.27526,2.27484,2.27509,155700000.0
2005-11-17 04:10:00,2.2751,2.27555,2.27479,2.27479,131700000.0
2005-11-17 04:15:00,2.27483,2.27545,2.27483,2.27531,166500000.0
2005-11-17 04:20:00,2.2751,2.27552,2.27502,2.2751,164500000.0
2005-11-17 04:25:00,2.27527,2.27564,2.27491,2.27532,148400000.0
2005-11-17 04:30:00,2.27545,2.27611,2.27526,2.27584,203500000.0
2005-11-17 04:35:00,2.27582,2.27627,2.27567,2.27611,235699998.0
2005-11-17 04:40:00,2.27599,2.27647,2.27571,2.2764,127200000.0
2005-11-17 04:45:00,2.27647,2.27647,2.27571,2.27606,149500000.0
2005-11-17 04:50:00,2.27612,2.27621,2.27494,2.27499,94300000.0
2005-11-17 04:55:00,2.27523,2.27558,2.2747,2.27551,221600000.0
2005-11-17 05:00:00,2.27563,2.27605,2.27532,2.27548,135600000.0
2005-11-17 05:05:00,2.2755,2.2755,2.27492,2.2751,120300000.0
2005-11-17 05:10:00,2.27523,2.27564,2.27523,2.27548,141600000.0
2005-11-17 05:15:00,2.27552,2.27561,2.27522,2.27561,176000001.0
2005-11-17 05:20:00,2.27544,2.27558,2.27481,2.27484,178000000.0
2005-11-17 05:25:00,2.27481,2.27522,2.27467,2.27505,184100000.0
2005-11-17 05:30:00,2.27503,2.27503,2.27394,2.27394,146300000.0
2005-11-17 05:35:00,2.2738,2.2749,2.27377,2.27476,133200000.0
2005-11-17 05:40:00,2.27448,2.275,2.27407,2.27474,166200000.0
2005-11-17 05:45:00,2.27474,2.27498,2.27426,2.27498,183600000.0
2005-11-17 05:50:00,2.27501,2.27554,2.27479,2.2755,191500000.0
2005-11-17 05:55:00,2.27571,2.27591,2.27513,2.27518,133100000.0
2005-11-17 06:00:00,2.27503,2.27528,2.27477,2.27506,167900000.0
2005-11-17 06:05:00,2.27503,2.27551,2.27433,2.27532,172800000.0
2005-11-17 06:10:00,2.27531,2.27595,2.27527,2.27557,179800000.0
2005-11-17 06:15:00,2.27575,2.27627,2.27571,2.27606,153600000.0
2005-11-17 06:20:00,2.27605,2.27605,2.27554,2.27569,160800000.0
2005-11-17 06:25:00,2.27556,2.27589,2.27554,2.27564,128200000.0
2005-11-17 06:30:00,2.27582,2.27596,2.27558,2.27558,195300000.0
2005-11-17 06:35:00,2.2755,2.2756,2.27504,2.27511,149500000.0
2005-11-17 06:40:00,2.2752,2.27532,2.27479,2.27519,167400000.0
2005-11-17 06:45:00,2.27514,2.27582,2.27509,2.27575,186300000.0
2005-11-17 06:50:00,2.27587,2.27626,2.27567,2.27567,186500000.0
2005-11-17 06:55:00,2.27562,2.27575,2.27496,2.27518,105400000.0
2005-11-17 07:00:00,2.27506,2.27506,2.27459,2.27485,112500000.0
2005-11-17 07:05:00,2.27496,2.27538,2.27485,2.27538,141000000.0
2005-11-17 07:10:00,2.2751,2.27533,2.27488,2.27508,125200000.0
2005-11-17 07:15:00,2.27532,2.27553,2.27517,2.27543,245199998.0
2005-11-17 07:20:00,2.27532,2.27566,2.27513,2.27545,157600001.0
2005-11-17 07:25:00,2.27533,2.27557,2.27511,2.27541,153500000.0
2005-11-17 07:30:00,2.27554,2.27568,2.27536,2.27547,152700000.0
2005-11-17 07:35:00,2.27558,2.27563,2.27534,2.2756,119300000.0
2005-11-17 07:40:00,2.2755,2.27598,2.27547,2.27576,143800000.0
2005-11-17 07:45:00,2.27573,2.27604,2.2757,2.27604,150000000.0
2005-11-17 07:50:00,2.27608,2.27631,2.27543,2.27551,140600000.0
2005-11-17 07:55:00,2.27545,2.27554,2.27512,2.27534,124800000.0
2005-11-17 08:00:00,2.27554,2.27562,2.27473,2.27479,184700000.0
2005-11-17 08:05:00,2.27491,2.27495,2.27444,2.27459,185100000.0
2005-11-17 08:10:00,2.27449,2.27493,2.27433,2.27448,143200000.0
2005-11-17 08:15:00,2.2747,2.27478,2.2744,2.27465,97500000.0
2005-11-17 08:20:00,2.27442,2.27511,2.27438,2.27493,149000000.0
2005-11-17 08:25:00,2.27492,2.27505,2.27473,2.27495,127300000.0
2005-11-17 08:30:00,2.2748,2.27504,2.27441,2.27482,167700000.0
2005-11-17 08:35:00,2.27497,2.27547,2.27497,2.27528,131000000.0
2005-11-17 08:40:00,2.27518,2.2754,2.27488,2.27493,131600000.0
2005-11-17 08:45:00,2.27495,2.27532,2.27489,2.27495,170300000.0
2005-11-17 08:50:00,2.2749,2.27535,2.2749,2.27517,138200000.0
2005-11-17 08:55:00,2.2751,2.27529,2.27453,2.27473,197700000.0
2005-11-17 09:00:00,2.27468,2.27503,2.27461,2.27477,158400001.0
2005-11-17 09:05:00,2.27486,2.27578,2.27475,2.27563,128600000.0
2005-11-17 09:10:00,2.27569,2.27678,2.27563,2.27563,141800000.0
2005-11-17 09:15:00,2.27558,2.27619,2.27501,2.27608,166300000.0
2005-11-17 09:20:00,2.27602,2.27655,2.27587,2.27637,208400001.0
2005-11-17 09:25:00,2.27624,2.27646,2.27599,2.27633,206500000.0
2005-11-17 09:30:00,2.27612,2.27649,2.276,2.276,180000000.0
2005-11-17 09:35:00,2.27582,2.27689,2.27528,2.27689,192900000.0
2005-11-17 09:40:00,2.27707,2.27864,2.2767,2.2786,190600000.0
2005-11-17 09:45:00,2.27866,2.27897,2.27827,2.27837,203999999.0
2005-11-17 09:50:00,2.27834,2.27945,2.27834,2.27864,177300000.0
2005-11-17 09:55:00,2.27865,2.27955,2.27832,2.27933,126400000.0
2005-11-17 10:00:00,2.27936,2.27974,2.27874,2.27915,213000000.0
2005-11-17 10:05:00,2.27934,2.2798,2.27899,2.27907,152400000.0
2005-11-17 10:10:00,2.27915,2.27915,2.27725,2.27725,147400000.0
2005-11-17 10:15:00,2.27737,2.27737,2.27589,2.27618,180200000.0
2005-11-17 10:20:00,2.27607,2.27643,2.27597,2.27611,218899999.0
2005-11-17 10:25:00,2.27593,2.2768,2.27576,2.2768,172500000.0
2005-11-17 10:30:00,2.27668,2.27668,2.27481,2.27533,197100001.0
2005-11-17 10:35:00,2.27545,2.27545,2.27481,2.27518,209200001.0
2005-11-17 10:40:00,2.27527,2.27577,2.27501,2.27542,157800000.0
2005-11-17 10:45:00,2.27542,2.27596,2.27504,2.27516,160800000.0
2005-11-17 10:50:00,2.27507,2.27507,2.27365,2.27367,165000000.0
2005-11-17 10:55:00,2.27368,2.2746,2.27355,2.27439,178800000.0
2005-11-17 11:00:00,2.27436,2.27488,2.27372,2.27382,151300000.0
2005-11-17 11:05:00,2.27371,2.27418,2.27359,2.274,207400000.0
2005-11-17 11:10:00,2.27396,2.27424,2.27291,2.2732,177700000.0
2005-11-17 11:15:00,2.27355,2.27547,2.27341,2.27426,199399999.0
2005-11-17 11:20:00,2.27428,2.27575,2.27401,2.2756,191599999.0
2005-11-17 11:25:00,2.27552,2.27563,2.27399,2.27447,199000000.0
2005-11-17 11:30:00,2.27461,2.27548,2.27428,2.27548,282100001.0
2005-11-17 11:35:00,2.27573,2.27636,2.2752,2.27614,183200000.0
2005-11-17 11:40:00,2.27618,2.27776,2.27618,2.27776,125600000.0
2005-11-17 11:45:00,2.2779,2.2779,2.27684,2.27703,152200000.0
2005-11-17 11:50:00,2.2769,2.277,2.27617,2.27629,161900000.0
2005-11-17 11:55:00,2.27631,2.27637,2.27507,2.27545,161700000.0
2005-11-17 12:00:00,2.27531,2.27598,2.27521,2.27583,203799999.0
2005-11-17 12:05:00,2.27609,2.27625,2.27462,2.27462,199300000.0
2005-11-17 12:10:00,2.27449,2.27489,2.27415,2.27455,121600000.0
2005-11-17 12:15:00,2.27457,2.27538,2.27434,2.27525,217200000.0
2005-11-17 12:20:00,2.27533,2.27562,2.27447,2.27457,175400000.0
2005-11-17 12:25:00,2.27455,2.27479,2.27386,2.27386,159000001.0
2005-11-17 12:30:00,2.27387,2.27416,2.27345,2.2737,132100000.0
2005-11-17 12:35:00,2.2736,2.27432,2.2736,2.27432,145900000.0
2005-11-17 12:40:00,2.27444,2.27567,2.27431,2.27561,241200000.0
2005-11-17 12:45:00,2.27563,2.27574,2.27494,2.27557,176900000.0
2005-11-17 12:50:00,2.27554,2.27581,2.27506,2.27581,181800000.0
2005-11-17 12:55:00,2.27575,2.27575,2.2746,2.27483,211200000.0
2005-11-17 13:00:00,2.27465,2.27471,2.27409,2.27464,250999999.0
2005-11-17 13:05:00,2.2747,2.27471,2.2742,2.27435,138900000.0
2005-11-17 13:10:00,2.27419,2.27446,2.27362,2.27399,144300000.0
2005-11-17 13:15:00,2.27388,2.27454,2.27388,2.27454,152100000.0
2005-11-17 13:20:00,2.27453,2.2746,2.27418,2.27429,173200000.0
2005-11-17 13:25:00,2.27426,2.27508,2.27419,2.27504,152200000.0
2005-11-17 13:30:00,2.2752,2.27545,2.27497,2.27497,196100000.0
2005-11-17 13:35:00,2.27509,2.27531,2.27456,2.27462,179800000.0
2005-11-17 13:40:00,2.27477,2.27545,2.27442,2.27442,172900000.0
2005-11-17 13:45:00,2.27437,2.27471,2.27397,2.27423,207700000.0
2005-11-17 13:50:00,2.27423,2.27475,2.27423,2.27475,161000000.0
2005-11-17 13:55:00,2.27465,2.27499,2.27442,2.27442,151800000.0
2005-11-17 14:00:00,2.27447,2.27498,2.27401,2.27494,135800001.0
2005-11-17 14:05:00,2.27499,2.2752,2.27453,2.27453,165999999.0
2005-11-17 14:10:00,2.27452,2.27518,2.27441,2.27475,129900000.0
2005-11-17 14:15:00,2.27467,2.27502,2.27445,2.27501,178300000.0
2005-11-17 14:20:00,2.27511,2.27511,2.27442,2.27471,193199999.0
2005-11-17 14:25:00,2.27469,2.27514,2.27469,2.27506,136200000.0
2005-11-17 14:30:00,2.27506,2.2753,2.27453,2.27485,152100000.0
2005-11-17 14:35:00,2.27485,2.27514,2.27461,2.27461,114700000.0
2005-11-17 14:40:00,2.27474,2.27521,2.27436,2.27449,225700000.0
2005-11-17 14:45:00,2.2745,2.27488,2.2738,2.27384,181199999.0
2005-11-17 14:50:00,2.2739,2.27464,2.2739,2.27451,235100000.0
2005-11-17 14:55:00,2.2744,2.27477,2.27414,2.2742,196200000.0
2005-11-17 15:00:00,2.27411,2.27514,2.27409,2.2745,251700001.0
2005-11-17 15:05:00,2.2746,2.2753,2.27438,2.27513,147600000.0
2005-11-17 15:10:00,2.2751,2.27581,2.275,2.2756,169000000.0
2005-11-17 15:15:00,2.27576,2.27587,2.27447,2.27458,179200000.0
2005-11-17 15:20:00,2.27448,2.27538,2.27441,2.27515,156200001.0
2005-11-17 15:25:00,2.27514,2.27601,2.27509,2.27533,182400000.0
2005-11-17 15:30:00,2.27515,2.27586,2.27515,2.27552,152800000.0
2005-11-17 15:35:00,2.27539,2.27587,2.27525,2.27525,206299999.0
2005-11-17 15:40:00,2.27525,2.27555,2.27465,2.27496,215700000.0
2005-11-17 15:45:00,2.27505,2.27547,2.27493,2.27518,214500000.0
2005-11-17 15:50:00,2.27523,2.27567,2.27491,2.27509,171200000.0
2005-11-17 15:55:00,2.27512,2.27541,2.27459,2.27499,200500000.0
2005-11-17 16:00:00,2.27485,2.27534,2.27445,2.27457,187799998.0
2005-11-17 16:05:00,2.27444,2.27546,2.27441,2.27515,188600000.0
2005-11-17 16:10:00,2.27485,2.27506,2.27431,2.27436,188400000.0
2005-11-17 16:15:00,2.27422,2.27483,2.27407,2.27453,186400000.0
2005-11-17 16:20:00,2.2746,2.27492,2.27448,2.27475,159800000.0
2005-11-17 16:25:00,2.27471,2.27496,2.27431,2.27485,179200000.0
2005-11-17 16:30:00,2.27464,2.27486,2.27294,2.27343,168400000.0
2005-11-17 16:35:00,2.27345,2.27351,2.27225,2.27225,172400000.0
2005-11-17 16:40:00,2.27244,2.27314,2.27222,2.27294,175000000.0
2005-11-17 16:45:00,2.27292,2.27301,2.27114,2.27114,161600000.0
2005-11-17 16:50:00,2.27111,2.27128,2.27001,2.27008,197300000.0
2005-11-17 16:55:00,2.26983,2.2701,2.26914,2.26955,181100000.0
2005-11-17 17:00:00,2.26948,2.26948,2.26817,2.2685,207300000.0
2005-11-17 17:05:00,2.26841,2.26936,2.26838,2.26934,185700001.0
2005-11-17 17:10:00,2.26928,2.26965,2.26899,2.26911,166300000.0
2005-11-17 17:15:00,2.26897,2.26977,2.26869,2.26941,145699999.0
2005-11-17 17:20:00,2.26956,2.26976,2.26873,2.26905,219000000.0
2005-11-17 17:25:00,2.26898,2.27014,2.26898,2.26962,171000000.0
2005-11-17 17:30:00,2.26959,2.26971,2.26911,2.26915,208300000.0
2005-11-17 17:35:00,2.26931,2.26959,2.26885,2.26938,200200000.0
2005-11-17 17:40:00,2.26958,2.26977,2.2692,2.26931,180700000.0
2005-11-17 17:45:00,2.26926,2.27,2.26901,2.26975,197100000.0
2005-11-17 17:50:00,2.26955,2.27002,2.26866,2.26987,144400000.0
2005-11-17 17:55:00,2.26969,2.2702,2.26872,2.26962,152700000.0
2005-11-17 18:00:00,2.2697,2.27014,2.26895,2.26994,1476899998.0
2005-11-17 18:05:00,2.27008,2.27056,2.26978,2.27011,1703299999.0
2005-11-17 18:10:00,2.27011,2.2708,2.26966,2.27055,1120199999.0
2005-11-17 18:15:00,2.27053,2.27068,2.26932,2.26983,1327399998.0
2005-11-17 18:20:00,2.26984,2.27193,2.26941,2.27178,1337599999.0
2005-11-17 18:25:00,2.27186,2.27234,2.27142,2.27184,1436699998.0
2005-11-17 18:30:00,2.2717,2.27177,2.27126,2.27159,1222900000.0
2005-11-17 18:35:00,2.2716,2.2723,2.27107,2.27219,603900000.0
2005-11-17 18:40:00,2.27229,2.27255,2.27186,2.27214,699700000.0
2005-11-17 18:45:00,2.27218,2.27291,2.27204,2.27291,307699998.0
2005-11-17 18:50:00,2.27271,2.27303,2.27213,2.27213,607100000.0
2005-11-17 18:55:00,2.27208,2.27222,2.27003,2.27144,643800000.0
2005-11-17 19:00:00,2.2714,2.2714,2.26872,2.27044,423099999.0
2005-11-17 19:05:00,2.27042,2.27044,2.26937,2.26973,741900000.0
2005-11-17 19:10:00,2.26973,2.26993,2.26906,2.2694,383000000.0
2005-11-17 19:15:00,2.26935,2.26998,2.26921,2.26968,427300000.0
2005-11-17 19:20:00,2.26975,2.26979,2.2688,2.26914,627199999.0
2005-11-17 19:25:00,2.26913,2.26943,2.269,2.26917,511400000.0
2005-11-17 19:30:00,2.26914,2.26981,2.26903,2.26975,626900000.0
2005-11-17 19:35:00,2.26977,2.26982,2.26922,2.26981,416399999.0
2005-11-17 19:40:00,2.26982,2.26982,2.26919,2.26972,398000000.0
2005-11-17 19:45:00,2.2699,2.27032,2.26936,2.26952,390600001.0
2005-11-17 19:50:00,2.26949,2.26973,2.2685,2.26854,323600000.0
2005-11-17 19:55:00,2.26846,2.26937,2.26846,2.26881,434599999.0
2005-11-17 20:00:00,2.26882,2.26908,2.26866,2.26883,272800000.0
2005-11-17 20:05:00,2.26887,2.26908,2.26818,2.26848,233400000.0
2005-11-17 20:10:00,2.26868,2.2688,2.26796,2.26823,504100000.0
2005-11-17 20:15:00,2.26828,2.26858,2.267,2.26745,605500000.0
2005-11-17 20:20:00,2.26744,2.26801,2.26722,2.26773,616700000.0
2005-11-17 20:25:00,2.26769,2.26852,2.26739,2.26817,926800000.0
2005-11-17 20:30:00,2.26822,2.26846,2.26655,2.26661,1155899998.0
2005-11-17 20:35:00,2.26665,2.26691,2.26561,2.26583,537400000.0
2005-11-17 20:40:00,2.26585,2.26585,2.26434,2.26494,628199999.0
2005-11-17 20:45:00,2.26486,2.26522,2.26371,2.26392,579300000.0
2005-11-17 20:50:00,2.26392,2.2654,2.26382,2.265,823799999.0
2005-11-17 20:55:00,2.26502,2.26535,2.26386,2.26402,983200001.0
2005-11-17 21:00:00,2.26398,2.26477,2.26398,2.26453,752500000.0
2005-11-17 21:05:00,2.26457,2.26543,2.26453,2.26515,270400000.0
2005-11-17 21:10:00,2.26537,2.26683,2.26537,2.26581,529600000.0
2005-11-17 21:15:00,2.2659,2.26622,2.2655,2.26586,603599999.0
2005-11-17 21:20:00,2.26585,2.26606,2.26503,2.26503,772299999.0
2005-11-17 21:25:00,2.26523,2.26573,2.26441,2.26444,303299999.0
2005-11-17 21:30:00,2.2645,2.26527,2.26441,2.26499,436099999.0
2005-11-17 21:35:00,2.26506,2.26561,2.26496,2.26521,211400000.0
2005-11-17 21:40:00,2.26518,2.26533,2.26471,2.26471,378900000.0
2005-11-17 21:45:00,2.26471,2.26542,2.26471,2.26512,467200000.0
2005-11-17 21:50:00,2.26518,2.26518,2.26398,2.26429,303300000.0
2005-11-17 21:55:00,2.26434,2.26463,2.26408,2.26448,406300001.0
2005-11-17 22:00:00,2.26455,2.26524,2.26436,2.26459,344700001.0
2005-11-17 22:05:00,2.26455,2.26506,2.2644,2.26503,254500000.0
2005-11-17 22:10:00,2.26515,2.26515,2.26418,2.26445,228599999.0
2005-11-17 22:15:00,2.26429,2.26448,2.26385,2.26415,349200001.0
2005-11-17 22:20:00,2.26427,2.26493,2.264,2.26411,253800000.0
2005-11-17 22:25:00,2.26429,2.26432,2.264,2.26422,286100000.0
2005-11-17 22:30:00,2.26425,2.26465,2.26397,2.26424,345500000.0
2005-11-17 22:35:00,2.26427,2.26453,2.26363,2.26425,204600000.0
2005-11-17 22:40:00,2.2639,2.2639,2.26264,2.26289,344100000.0
2005-11-17 22:45:00,2.26283,2.26339,2.26228,2.26339,368000000.0
2005-11-17 22:50:00,2.26319,2.26368,2.26283,2.26368,270600000.0
2005-11-17 22:55:00,2.26361,2.26397,2.26307,2.26325,209000000.0
2005-11-17 23:00:00,2.26316,2.26375,2.26291,2.26328,183900000.0
2005-11-17 23:05:00,2.26326,2.26363,2.26277,2.26352,151900001.0
2005-11-17 23:10:00,2.26331,2.2635,2.26305,2.26322,133900000.0
2005-11-17 23:15:00,2.26336,2.26365,2.26304,2.2633,118500000.0
2005-11-17 23:20:00,2.2632,2.26337,2.26267,2.26324,152799999.0
2005-11-17 23:25:00,2.26334,2.26375,2.26324,2.26375,151500000.0
2005-11-17 23:30:00,2.26373,2.26373,2.26343,2.26347,174400000.0
2005-11-17 23:35:00,2.26339,2.26395,2.26336,2.26386,169800000.0
2005-11-17 23:40:00,2.26395,2.2642,2.2634,2.2634,130100000.0
2005-11-17 23:45:00,2.26338,2.26373,2.26327,2.26359,148700000.0
2005-11-17 23:50:00,2.26365,2.26408,2.26347,2.26389,137900000.0
2005-11-17 23:55:00,2.26374,2.26418,2.26372,2.26396,125300000.0
2005-11-18 00:00:00,2.26385,2.26461,2.26355,2.26398,209400001.0
2005-11-18 00:05:00,2.26403,2.26457,2.26343,2.26353,171100000.0
2005-11-18 00:10:00,2.26319,2.26452,2.26313,2.26394,181700000.0
2005-11-18 00:15:00,2.26374,2.26435,2.26321,2.26326,183000000.0
2005-11-18 00:20:00,2.2638,2.26399,2.26288,2.26302,250499998.0
2005-11-18 00:25:00,2.26338,2.26357,2.26257,2.26286,197200001.0
2005-11-18 00:30:00,2.26375,2.26375,2.26303,2.2637,162699999.0
2005-11-18 00:35:00,2.26367,2.26378,2.2632,2.26348,130200000.0
2005-11-18 00:40:00,2.2634,2.2639,2.26321,2.26333,156800000.0
2005-11-18 00:45:00,2.26319,2.26387,2.26303,2.26336,143800000.0
2005-11-18 00:50:00,2.26346,2.26376,2.26321,2.26376,149800000.0
2005-11-18 00:55:00,2.26365,2.26394,2.2633,2.2634,142300000.0
2005-11-18 01:00:00,2.26351,2.26393,2.2632,2.26355,189800000.0
2005-11-18 01:05:00,2.2636,2.26496,2.26337,2.2647,133800000.0
2005-11-18 01:10:00,2.26478,2.26509,2.26462,2.26482,195800000.0
2005-11-18 01:15:00,2.26499,2.26536,2.26478,2.26493,140100000.0
2005-11-18 01:20:00,2.26485,2.26519,2.26471,2.2651,145200000.0
2005-11-18 01:25:00,2.26507,2.26514,2.26448,2.26448,152500000.0
2005-11-18 01:30:00,2.26436,2.26481,2.2642,2.26424,166900000.0
2005-11-18 01:35:00,2.26429,2.26461,2.26414,2.26414,177900000.0
2005-11-18 01:40:00,2.26437,2.26475,2.26437,2.26464,171899999.0
2005-11-18 01:45:00,2.26465,2.2651,2.2644,2.26509,105800000.0
2005-11-18 01:50:00,2.265,2.26558,2.26486,2.26505,190800000.0
2005-11-18 01:55:00,2.26509,2.26523,2.26489,2.26497,119999999.0
2005-11-18 02:00:00,2.26505,2.26522,2.26486,2.2651,153700000.0
2005-11-18 02:05:00,2.26507,2.26533,2.26407,2.26407,154000000.0
2005-11-18 02:10:00,2.26425,2.2648,2.26423,2.26461,204600001.0
2005-11-18 02:15:00,2.26468,2.26556,2.26452,2.26525,151500000.0
2005-11-18 02:20:00,2.26524,2.26566,2.26508,2.26551,136800000.0
2005-11-18 02:25:00,2.26547,2.26603,2.26547,2.26556,176500001.0
2005-11-18 02:30:00,2.2657,2.26622,2.2657,2.26597,200200000.0
2005-11-18 02:35:00,2.26595,2.26618,2.26566,2.26594,101600000.0
2005-11-18 02:40:00,2.26571,2.266,2.26567,2.26594,132900000.0
2005-11-18 02:45:00,2.2659,2.26599,2.26537,2.26569,154700000.0
2005-11-18 02:50:00,2.26559,2.26559,2.26467,2.26477,138400000.0
2005-11-18 02:55:00,2.26502,2.26569,2.26502,2.26559,121700000.0
2005-11-18 03:00:00,2.26552,2.26565,2.26521,2.26562,134100000.0
2005-11-18 03:05:00,2.26531,2.26596,2.26531,2.26574,171700000.0
2005-11-18 03:10:00,2.26585,2.26585,2.26512,2.26527,122700000.0
2005-11-18 03:15:00,2.26533,2.26558,2.26517,2.26547,200800000.0
2005-11-18 03:20:00,2.26551,2.26564,2.26531,2.26548,212000000.0
2005-11-18 03:25:00,2.26542,2.26547,2.26505,2.26522,125500000.0
2005-11-18 03:30:00,2.26534,2.26534,2.26462,2.26503,179500000.0
2005-11-18 03:35:00,2.26513,2.26537,2.26487,2.26504,121400000.0
2005-11-18 03:40:00,2.26515,2.26567,2.26515,2.26527,140200000.0
2005-11-18 03:45:00,2.26524,2.26541,2.26503,2.26527,99300000.0
2005-11-18 03:50:00,2.26532,2.26554,2.26478,2.26505,166000000.0
2005-11-18 03:55:00,2.26514,2.26556,2.26499,2.26547,120400000.0
2005-11-18 04:00:00,2.26544,2.26553,2.26526,2.26541,87900000.0
2005-11-18 04:05:00,2.26529,2.26548,2.26502,2.26541,115500000.0
2005-11-18 04:10:00,2.26534,2.26559,2.26518,2.26558,110800001.0
2005-11-18 04:15:00,2.26539,2.2657,2.26511,2.26511,103900000.0
2005-11-18 04:20:00,2.26512,2.26554,2.2649,2.26529,132100000.0
2005-11-18 04:25:00,2.2655,2.2655,2.26514,2.26526,109600000.0
2005-11-18 04:30:00,2.26525,2.2655,2.26511,2.26531,155900000.0
2005-11-18 04:35:00,2.26527,2.26555,2.26513,2.26521,109200000.0
2005-11-18 04:40:00,2.26509,2.26559,2.26509,2.26518,135000000.0
2005-11-18 04:45:00,2.26524,2.2658,2.26521,2.26531,137200000.0
2005-11-18 04:50:00,2.26534,2.26557,2.26493,2.26511,136400000.0
2005-11-18 04:55:00,2.26516,2.26626,2.26516,2.26611,169600000.0
2005-11-18 05:00:00,2.26612,2.26654,2.26566,2.26628,157399998.0
2005-11-18 05:05:00,2.26644,2.26677,2.26622,2.2666,139400000.0
2005-11-18 05:10:00,2.26659,2.26674,2.26636,2.26647,221100001.0
2005-11-18 05:15:00,2.26659,2.26685,2.26632,2.26685,195600000.0
2005-11-18 05:20:00,2.26664,2.26672,2.26625,2.26639,154200000.0
2005-11-18 05:25:00,2.26643,2.26672,2.26602,2.26665,133100000.0
2005-11-18 05:30:00,2.26684,2.26692,2.26596,2.26643,152300000.0
2005-11-18 05:35:00,2.26648,2.26648,2.26584,2.26633,190000000.0
2005-11-18 05:40:00,2.26619,2.26706,2.26585,2.26693,202300000.0
2005-11-18 05:45:00,2.26696,2.26696,2.26616,2.26633,153800000.0
2005-11-18 05:50:00,2.26629,2.26669,2.26625,2.2664,189200000.0
2005-11-18 05:55:00,2.26637,2.2665,2.26617,2.26623,174500001.0
2005-11-18 06:00:00,2.26609,2.26665,2.26596,2.26653,142200000.0
2005-11-18 06:05:00,2.26624,2.26682,2.26539,2.26642,158700000.0
2005-11-18 06:10:00,2.2665,2.26743,2.26642,2.26708,128000000.0
2005-11-18 06:15:00,2.26707,2.26719,2.26687,2.26692,141100000.0
2005-11-18 06:20:00,2.26693,2.26699,2.26641,2.26672,163700000.0
2005-11-18 06:25:00,2.26667,2.26785,2.26667,2.26712,138700001.0
2005-11-18 06:30:00,2.26738,2.26773,2.26694,2.26755,225400000.0
2005-11-18 06:35:00,2.26758,2.26778,2.26695,2.26701,176600000.0
2005-11-18 06:40:00,2.26709,2.2672,2.26693,2.267,137200000.0
2005-11-18 06:45:00,2.26692,2.26711,2.26666,2.26673,123200000.0
2005-11-18 06:50:00,2.26684,2.267,2.26659,2.26668,125099999.0
2005-11-18 06:55:00,2.26668,2.26699,2.26629,2.26649,166499999.0
2005-11-18 07:00:00,2.26663,2.26697,2.26663,2.26675,104900000.0
2005-11-18 07:05:00,2.26685,2.26725,2.26634,2.26711,113200000.0
2005-11-18 07:10:00,2.26695,2.26722,2.26693,2.2671,132900000.0
2005-11-18 07:15:00,2.26724,2.26728,2.26666,2.26685,198300000.0
2005-11-18 07:20:00,2.26681,2.26705,2.26646,2.2665,180100001.0
2005-11-18 07:25:00,2.26645,2.26708,2.26614,2.267,105100000.0
2005-11-18 07:30:00,2.26705,2.26773,2.26677,2.2675,157600000.0
2005-11-18 07:35:00,2.2676,2.26777,2.26743,2.26755,174800000.0
2005-11-18 07:40:00,2.26735,2.26735,2.267,2.26714,131600000.0
2005-11-18 07:45:00,2.26712,2.26771,2.26691,2.26746,206400000.0
2005-11-18 07:50:00,2.26749,2.26761,2.26701,2.26724,123800000.0
2005-11-18 07:55:00,2.26732,2.26765,2.26717,2.26749,149199999.0
2005-11-18 08:00:00,2.26776,2.26782,2.26718,2.26748,171400000.0
2005-11-18 08:05:00,2.26747,2.2678,2.26722,2.26729,166099999.0
2005-11-18 08:10:00,2.26725,2.26768,2.26708,2.26708,188400000.0
2005-11-18 08:15:00,2.26727,2.26759,2.26707,2.26754,120700001.0
2005-11-18 08:20:00,2.26734,2.26771,2.26725,2.26741,191400001.0
2005-11-18 08:25:00,2.26743,2.26819,2.26736,2.2676,190500000.0
2005-11-18 08:30:00,2.26754,2.26787,2.26724,2.26734,198200000.0
2005-11-18 08:35:00,2.26728,2.26792,2.26719,2.26787,151300000.0
2005-11-18 08:40:00,2.2678,2.26793,2.26717,2.26717,191800000.0
2005-11-18 08:45:00,2.26709,2.26777,2.26709,2.26742,195900000.0
2005-11-18 08:50:00,2.2674,2.26846,2.26735,2.26835,151200000.0
2005-11-18 08:55:00,2.26844,2.26853,2.26805,2.26824,172000000.0
2005-11-18 09:00:00,2.2682,2.26861,2.26755,2.26776,199900000.0
2005-11-18 09:05:00,2.26797,2.26816,2.26737,2.26757,154600000.0
2005-11-18 09:10:00,2.26751,2.26751,2.26694,2.2673,150400000.0
2005-11-18 09:15:00,2.26744,2.26764,2.26672,2.26749,98000000.0
2005-11-18 09:20:00,2.26746,2.26765,2.26689,2.26731,184100000.0
2005-11-18 09:25:00,2.26702,2.26725,2.26677,2.26725,157200000.0
2005-11-18 09:30:00,2.26734,2.26773,2.26703,2.2674,217100000.0
2005-11-18 09:35:00,2.26733,2.26765,2.26706,2.26723,209800001.0
2005-11-18 09:40:00,2.26726,2.26749,2.26678,2.26697,166900000.0
2005-11-18 09:45:00,2.26703,2.26727,2.26581,2.26632,178100000.0
2005-11-18 09:50:00,2.26636,2.26651,2.26542,2.26577,155900000.0
2005-11-18 09:55:00,2.26569,2.26602,2.26547,2.2658,137700000.0
2005-11-18 10:00:00,2.26587,2.26595,2.26438,2.26443,177000000.0
2005-11-18 10:05:00,2.26439,2.26449,2.26329,2.26361,208700000.0
2005-11-18 10:10:00,2.26351,2.26379,2.26321,2.26333,162300000.0
2005-11-18 10:15:00,2.26343,2.26435,2.2633,2.26366,180000000.0
2005-11-18 10:20:00,2.2637,2.26519,2.26335,2.26515,200100000.0
2005-11-18 10:25:00,2.26519,2.26667,2.26519,2.26655,201300000.0
2005-11-18 10:30:00,2.26636,2.26904,2.26622,2.26902,144300000.0
2005-11-18 10:35:00,2.26896,2.27047,2.26837,2.27047,203400000.0
2005-11-18 10:40:00,2.27077,2.27088,2.27035,2.27055,192900000.0
2005-11-18 10:45:00,2.27044,2.27075,2.269,2.26938,193300000.0
2005-11-18 10:50:00,2.26919,2.26919,2.26841,2.26883,159600001.0
2005-11-18 10:55:00,2.26882,2.26899,2.26651,2.26665,210100000.0
2005-11-18 11:00:00,2.26647,2.26832,2.26636,2.26793,158500000.0
2005-11-18 11:05:00,2.26793,2.26816,2.26765,2.26773,234800000.0
2005-11-18 11:10:00,2.26769,2.26801,2.26734,2.2678,209500000.0
2005-11-18 11:15:00,2.26796,2.26822,2.26789,2.26809,147400000.0
2005-11-18 11:20:00,2.26801,2.26828,2.26756,2.26786,193800000.0
2005-11-18 11:25:00,2.26783,2.26827,2.26714,2.26714,173600000.0
2005-11-18 11:30:00,2.26719,2.26853,2.26707,2.26751,161300000.0
2005-11-18 11:35:00,2.26765,2.26828,2.26737,2.26824,168100000.0
2005-11-18 11:40:00,2.26807,2.2686,2.26797,2.26841,180200000.0
2005-11-18 11:45:00,2.26835,2.26835,2.26782,2.26787,124400000.0
2005-11-18 11:50:00,2.26789,2.2683,2.26702,2.26811,188100000.0
2005-11-18 11:55:00,2.26817,2.26821,2.26684,2.2669,193799999.0
2005-11-18 12:00:00,2.26687,2.26761,2.2664,2.26715,210400000.0
2005-11-18 12:05:00,2.26735,2.26743,2.2669,2.2669,166500000.0
2005-11-18 12:10:00,2.26692,2.26705,2.26632,2.26659,151700000.0
2005-11-18 12:15:00,2.26657,2.26694,2.26619,2.26674,237000002.0
2005-11-18 12:20:00,2.26679,2.2672,2.26655,2.26672,192200000.0
2005-11-18 12:25:00,2.26674,2.26691,2.26635,2.26669,176200000.0
2005-11-18 12:30:00,2.26676,2.26734,2.26663,2.26722,112200000.0
2005-11-18 12:35:00,2.26756,2.268,2.26733,2.26794,237399999.0
2005-11-18 12:40:00,2.26786,2.26813,2.26733,2.26741,203000000.0
2005-11-18 12:45:00,2.26759,2.26813,2.26754,2.26768,174200000.0
2005-11-18 12:50:00,2.2677,2.26796,2.26731,2.26772,162300000.0
2005-11-18 12:55:00,2.2677,2.26798,2.26733,2.26798,187600000.0
2005-11-18 13:00:00,2.26795,2.26864,2.26747,2.26751,186300000.0
2005-11-18 13:05:00,2.26753,2.26799,2.26576,2.266,159000000.0
2005-11-18 13:10:00,2.26584,2.26609,2.26544,2.2655,247800000.0
2005-11-18 13:15:00,2.2654,2.26691,2.26538,2.26675,175400000.0
2005-11-18 13:20:00,2.26695,2.26858,2.26695,2.26799,169200000.0
2005-11-18 13:25:00,2.26793,2.26841,2.26774,2.26828,161000000.0
2005-11-18 13:30:00,2.26829,2.2689,2.26814,2.26872,156000000.0
2005-11-18 13:35:00,2.26883,2.2695,2.26861,2.26925,163000000.0
2005-11-18 13:40:00,2.26946,2.2701,2.26901,2.26941,149100000.0
2005-11-18 13:45:00,2.26942,2.26942,2.26759,2.26759,176100000.0
2005-11-18 13:50:00,2.26739,2.26739,2.26627,2.26718,195700000.0
2005-11-18 13:55:00,2.26747,2.26781,2.26661,2.2674,183800000.0
2005-11-18 14:00:00,2.26725,2.26784,2.26683,2.26784,159700000.0
2005-11-18 14:05:00,2.26789,2.26806,2.26747,2.26768,158700000.0
2005-11-18 14:10:00,2.26769,2.26771,2.26683,2.26716,202000001.0
2005-11-18 14:15:00,2.26713,2.26805,2.26691,2.26769,164000000.0
2005-11-18 14:20:00,2.26779,2.26783,2.26646,2.26684,164300000.0
2005-11-18 14:25:00,2.26678,2.26728,2.26675,2.26714,207700000.0
2005-11-18 14:30:00,2.26719,2.2677,2.26702,2.2677,179100000.0
2005-11-18 14:35:00,2.26756,2.26869,2.26732,2.26757,142800000.0
2005-11-18 14:40:00,2.26771,2.26887,2.2675,2.26887,249799998.0
2005-11-18 14:45:00,2.26884,2.26884,2.26791,2.2687,224599998.0
2005-11-18 14:50:00,2.26867,2.26889,2.2683,2.26877,178500000.0
2005-11-18 14:55:00,2.26877,2.26936,2.26867,2.26933,172000000.0
2005-11-18 15:00:00,2.26927,2.26934,2.26893,2.26897,197400000.0
2005-11-18 15:05:00,2.26897,2.26935,2.26883,2.26915,139200000.0
2005-11-18 15:10:00,2.26915,2.26933,2.26875,2.26891,177500001.0
2005-11-18 15:15:00,2.26895,2.26897,2.26824,2.26855,145200000.0
2005-11-18 15:20:00,2.26847,2.26903,2.26844,2.26878,160700000.0
2005-11-18 15:25:00,2.26871,2.26886,2.26827,2.26837,191700000.0
2005-11-18 15:30:00,2.26835,2.26865,2.268,2.268,136500000.0
2005-11-18 15:35:00,2.26797,2.26825,2.26768,2.26797,198800000.0
2005-11-18 15:40:00,2.26813,2.26895,2.26805,2.26859,131600000.0
2005-11-18 15:45:00,2.26864,2.26901,2.26688,2.26709,185800000.0
2005-11-18 15:50:00,2.26636,2.26636,2.26359,2.26476,160600000.0
2005-11-18 15:55:00,2.26482,2.26591,2.26404,2.26412,151100000.0
2005-11-18 16:00:00,2.26404,2.26413,2.26136,2.26227,141600000.0
2005-11-18 16:05:00,2.26223,2.26327,2.26221,2.26327,163300000.0
2005-11-18 16:10:00,2.26366,2.26493,2.26366,2.26457,201900000.0
2005-11-18 16:15:00,2.2644,2.26458,2.26359,2.26446,162400000.0
2005-11-18 16:20:00,2.26462,2.26462,2.26264,2.26291,192800000.0
2005-11-18 16:25:00,2.26288,2.26361,2.26242,2.26316,254500001.0
2005-11-18 16:30:00,2.26332,2.26354,2.26149,2.26239,133500000.0
2005-11-18 16:35:00,2.26232,2.26272,2.26023,2.26053,187800000.0
2005-11-18 16:40:00,2.26055,2.26095,2.25978,2.26094,200900000.0
2005-11-18 16:45:00,2.26118,2.26273,2.26118,2.26244,154000000.0
2005-11-18 16:50:00,2.26234,2.26268,2.2619,2.26233,207200000.0
2005-11-18 16:55:00,2.26201,2.26201,2.26076,2.26181,162600000.0
2005-11-18 17:00:00,2.26195,2.26393,2.26153,2.26393,210600000.0
2005-11-18 17:05:00,2.26374,2.26394,2.26261,2.26319,212200000.0
2005-11-18 17:10:00,2.26321,2.26485,2.26312,2.26447,182200000.0
2005-11-18 17:15:00,2.26447,2.26487,2.26384,2.26442,175500000.0
2005-11-18 17:20:00,2.2647,2.26524,2.26434,2.26463,183600000.0
2005-11-18 17:25:00,2.26439,2.26456,2.26361,2.26361,151800000.0
2005-11-18 17:30:00,2.2636,2.26448,2.26341,2.26411,191900001.0
2005-11-18 17:35:00,2.26418,2.26493,2.26418,2.26442,157700000.0
2005-11-18 17:40:00,2.26472,2.26518,2.26446,2.26465,213700000.0
2005-11-18 17:45:00,2.26468,2.26493,2.26367,2.26428,206099999.0
2005-11-18 17:50:00,2.26429,2.26458,2.26397,2.26444,158500000.0
2005-11-18 17:55:00,2.26426,2.26436,2.26385,2.26385,177700000.0
2005-11-18 18:00:00,2.26382,2.26457,2.26382,2.26426,1480000000.0
2005-11-18 18:05:00,2.26438,2.26456,2.26342,2.26342,1772299998.0
2005-11-18 18:10:00,2.26331,2.26342,2.26214,2.26303,1218099999.0
2005-11-18 18:15:00,2.2631,2.26333,2.26228,2.26239,1272600000.0
2005-11-18 18:20:00,2.26227,2.26252,2.26074,2.261,1233099997.0
2005-11-18 18:25:00,2.2609,2.26136,2.26045,2.26057,1444999999.0
2005-11-18 18:30:00,2.26066,2.26119,2.25959,2.26059,1241500001.0
2005-11-18 18:35:00,2.26061,2.26119,2.26033,2.2608,618800001.0
2005-11-18 18:40:00,2.26088,2.26131,2.26011,2.26014,592799999.0
2005-11-18 18:45:00,2.26018,2.26074,2.25986,2.26,238100000.0
2005-11-18 18:50:00,2.25972,2.26102,2.25904,2.2609,627200000.0
2005-11-18 18:55:00,2.26093,2.26144,2.26048,2.26083,738799999.0
2005-11-18 19:00:00,2.26077,2.26077,2.25997,2.26029,394499999.0
2005-11-18 19:05:00,2.26027,2.26062,2.25957,2.25957,785400001.0
2005-11-18 19:10:00,2.25971,2.25993,2.25933,2.25955,436600000.0
2005-11-18 19:15:00,2.25958,2.26055,2.25958,2.26025,510500000.0
2005-11-18 19:20:00,2.26042,2.26065,2.25991,2.26028,482600000.0
2005-11-18 19:25:00,2.26024,2.26056,2.26008,2.26028,566299999.0
2005-11-18 19:30:00,2.26028,2.26062,2.26003,2.26025,550200000.0
2005-11-18 19:35:00,2.2603,2.2607,2.26,2.26068,353000000.0
2005-11-18 19:40:00,2.2607,2.26119,2.26046,2.26098,366200001.0
2005-11-18 19:45:00,2.26093,2.26124,2.26027,2.26063,334300000.0
2005-11-18 19:50:00,2.26065,2.2614,2.26039,2.26104,336699999.0
2005-11-18 19:55:00,2.26094,2.2612,2.26063,2.26063,460800000.0
2005-11-18 20:00:00,2.26065,2.26123,2.26065,2.26108,248900000.0
2005-11-18 20:05:00,2.26095,2.26095,2.26012,2.26014,237000000.0
2005-11-18 20:10:00,2.26035,2.26043,2.25998,2.26007,565200000.0
2005-11-18 20:15:00,2.2601,2.26044,2.25955,2.2598,608400000.0
2005-11-18 20:20:00,2.25979,2.26063,2.25944,2.2605,637600000.0
2005-11-18 20:25:00,2.26034,2.26034,2.25951,2.25974,768199999.0
2005-11-18 20:30:00,2.25975,2.26036,2.25964,2.26011,1140100000.0
2005-11-18 20:35:00,2.26017,2.2606,2.25995,2.2606,509000000.0
2005-11-18 20:40:00,2.26067,2.26101,2.26047,2.26063,615500000.0
2005-11-18 20:45:00,2.26067,2.26083,2.25927,2.25995,583500000.0
2005-11-18 20:50:00,2.25992,2.2601,2.2594,2.25989,749200000.0
2005-11-18 20:55:00,2.25989,2.26015,2.259,2.26005,962100000.0
2005-11-18 21:00:00,2.26013,2.26036,2.25956,2.25983,774200000.0
2005-11-18 21:05:00,2.25986,2.2601,2.25927,2.25954,235900000.0
2005-11-18 21:10:00,2.25965,2.26031,2.25942,2.26007,493600000.0
2005-11-18 21:15:00,2.26005,2.26005,2.25953,2.2597,682500000.0
2005-11-18 21:20:00,2.25978,2.26021,2.25956,2.26001,828699999.0
2005-11-18 21:25:00,2.25983,2.26017,2.25948,2.25949,330400000.0
2005-11-18 21:30:00,2.25957,2.25982,2.25917,2.25943,462700001.0
2005-11-18 21:35:00,2.2595,2.25964,2.25909,2.25909,230300000.0
2005-11-18 21:40:00,2.25917,2.25927,2.25867,2.25895,383400000.0
2005-11-18 21:45:00,2.25894,2.25941,2.25859,2.25871,446300000.0
2005-11-18 21:50:00,2.25883,2.25922,2.25855,2.25872,295800000.0
2005-11-18 21:55:00,2.25878,2.25933,2.25822,2.25846,405399999.0
2005-11-18 22:00:00,2.25829,2.25856,2.2575,2.25814,373300000.0
2005-11-18 22:05:00,2.25817,2.25861,2.25817,2.25829,208300000.0
2005-11-18 22:10:00,2.25838,2.2586,2.25732,2.25739,207500000.0
2005-11-18 22:15:00,2.25742,2.25769,2.25724,2.25728,386100000.0
2005-11-18 22:20:00,2.25729,2.2578,2.25666,2.25692,261200000.0
2005-11-18 22:25:00,2.25696,2.25738,2.25677,2.25698,309000000.0
2005-11-18 22:30:00,2.25696,2.25792,2.25675,2.25698,369100001.0
2005-11-18 22:35:00,2.25689,2.25778,2.25689,2.25762,164600000.0
2005-11-18 22:40:00,2.25752,2.25775,2.25727,2.25758,339900000.0
2005-11-18 22:45:00,2.25766,2.2581,2.25726,2.258,292700000.0
2005-11-18 22:50:00,2.25819,2.25845,2.25797,2.25835,202500000.0
2005-11-18 22:55:00,2.2583,2.25841,2.25756,2.25783,169100000.0
2005-11-18 23:00:00,2.25777,2.25829,2.25772,2.25775,156300000.0
2005-11-18 23:05:00,2.25773,2.25791,2.25753,2.25766,158100000.0
2005-11-18 23:10:00,2.25777,2.25816,2.25764,2.2578,151700000.0
2005-11-18 23:15:00,2.25797,2.25805,2.2574,2.2574,156700001.0
2005-11-18 23:20:00,2.25744,2.25789,2.25733,2.25747,143300000.0
2005-11-18 23:25:00,2.25759,2.25792,2.25742,2.25792,174900000.0
2005-11-18 23:30:00,2.25775,2.25775,2.25723,2.25739,221600000.0
2005-11-18 23:35:00,2.25732,2.25792,2.25717,2.25753,127200000.0
2005-11-18 23:40:00,2.25745,2.25791,2.25735,2.25772,143500000.0
2005-11-18 23:45:00,2.25782,2.25836,2.25781,2.25788,126300000.0
2005-11-18 23:50:00,2.25785,2.25785,2.25685,2.25696,161000000.0
2005-11-18 23:55:00,2.2568,2.25693,2.25641,2.25693,116800000.0
2005-11-21 00:00:00,2.25675,2.25687,2.25585,2.25595,103900000.0
2005-11-21 00:05:00,2.2559,2.256,2.25495,2.25535,133300000.0
2005-11-21 00:10:00,2.25548,2.25578,2.25515,2.25552,150800000.0
2005-11-21 00:15:00,2.25571,2.25571,2.25514,2.2552,161400000.0
2005-11-21 00:20:00,2.25515,2.25561,2.25484,2.25511,157500001.0
2005-11-21 00:25:00,2.25513,2.25537,2.25483,2.25486,137000000.0
2005-11-21 00:30:00,2.255,2.25515,2.25471,2.25471,174900000.0
2005-11-21 00:35:00,2.2547,2.25504,2.25465,2.2548,172800002.0
2005-11-21 00:40:00,2.25485,2.25495,2.25465,2.25485,126500000.0
2005-11-21 00:45:00,2.2548,2.25509,2.25467,2.25483,128700000.0
2005-11-21 00:50:00,2.25493,2.25542,2.25469,2.25522,149700000.0
2005-11-21 00:55:00,2.25505,2.25525,2.25483,2.25505,129000000.0
2005-11-21 01:00:00,2.25508,2.25595,2.25498,2.25538,167700000.0
2005-11-21 01:05:00,2.25603,2.25644,2.25555,2.25589,179600000.0
2005-11-21 01:10:00,2.2558,2.25613,2.25576,2.25584,217000000.0
2005-11-21 01:15:00,2.25585,2.25618,2.25572,2.25572,176300000.0
2005-11-21 01:20:00,2.25571,2.25628,2.25571,2.25611,170300000.0
2005-11-21 01:25:00,2.25603,2.25613,2.2555,2.25566,143700000.0
2005-11-21 01:30:00,2.25563,2.25576,2.25489,2.25521,153100000.0
2005-11-21 01:35:00,2.25525,2.25614,2.2552,2.25538,134800000.0
2005-11-21 01:40:00,2.25558,2.25605,2.25543,2.25593,197600000.0
2005-11-21 01:45:00,2.256,2.25643,2.25582,2.25615,135900000.0
2005-11-21 01:50:00,2.25603,2.25711,2.256,2.25686,158400000.0
2005-11-21 01:55:00,2.25692,2.2571,2.25668,2.25687,170700000.0
2005-11-21 02:00:00,2.25704,2.25758,2.25666,2.25716,183900000.0
2005-11-21 02:05:00,2.25716,2.25746,2.25631,2.25631,153600000.0
2005-11-21 02:10:00,2.25644,2.25655,2.25558,2.25601,184000000.0
2005-11-21 02:15:00,2.2562,2.25644,2.25573,2.25611,178100000.0
2005-11-21 02:20:00,2.25641,2.25715,2.2562,2.25684,148700000.0
2005-11-21 02:25:00,2.25703,2.25757,2.25701,2.25718,163499998.0
2005-11-21 02:30:00,2.2574,2.2577,2.25667,2.25672,165700000.0
2005-11-21 02:35:00,2.25682,2.25747,2.25682,2.25747,129500000.0
2005-11-21 02:40:00,2.25733,2.25773,2.25696,2.25705,90000000.0
2005-11-21 02:45:00,2.25704,2.25746,2.25697,2.25727,146000000.0
2005-11-21 02:50:00,2.2572,2.2575,2.25654,2.2566,169100000.0
2005-11-21 02:55:00,2.2564,2.25672,2.25566,2.25613,165100000.0
2005-11-21 03:00:00,2.25597,2.25662,2.25596,2.25639,159100000.0
2005-11-21 03:05:00,2.25626,2.25681,2.25626,2.25649,141400000.0
2005-11-21 03:10:00,2.25658,2.25664,2.25632,2.25662,169900000.0
2005-11-21 03:15:00,2.25658,2.25668,2.25633,2.2566,127500000.0
2005-11-21 03:20:00,2.25657,2.25673,2.25627,2.25635,189500000.0
2005-11-21 03:25:00,2.25642,2.25677,2.25609,2.25616,100100000.0
2005-11-21 03:30:00,2.25604,2.25604,2.25502,2.25567,151400000.0
2005-11-21 03:35:00,2.25579,2.25615,2.25553,2.25587,179599998.0
2005-11-21 03:40:00,2.25598,2.25625,2.25585,2.25611,126300000.0
2005-11-21 03:45:00,2.25613,2.25628,2.25536,2.25536,198800000.0
2005-11-21 03:50:00,2.25546,2.25586,2.25537,2.2556,156000000.0
2005-11-21 03:55:00,2.25581,2.25641,2.25581,2.25623,117400001.0
2005-11-21 04:00:00,2.25625,2.25666,2.25602,2.25631,153200000.0
2005-11-21 04:05:00,2.25627,2.25717,2.25627,2.25685,191399999.0
2005-11-21 04:10:00,2.25677,2.25713,2.25647,2.2571,127700000.0
2005-11-21 04:15:00,2.25689,2.25777,2.25689,2.25738,106100000.0
2005-11-21 04:20:00,2.25748,2.25748,2.2566,2.2566,138800000.0
2005-11-21 04:25:00,2.25696,2.25748,2.25691,2.25694,205900000.0
2005-11-21 04:30:00,2.257,2.25704,2.25633,2.2568,150800000.0
2005-11-21 04:35:00,2.25673,2.25687,2.25631,2.25631,102600000.0
2005-11-21 04:40:00,2.25629,2.25711,2.25628,2.25703,73700000.0
2005-11-21 04:45:00,2.25715,2.25742,2.2568,2.25685,119700000.0
2005-11-21 04:50:00,2.25693,2.2571,2.25653,2.25653,95500000.0
2005-11-21 04:55:00,2.2567,2.25721,2.25664,2.25673,100700000.0
2005-11-21 05:00:00,2.25672,2.25692,2.25669,2.25692,50500000.0
2005-11-21 05:05:00,2.2569,2.25728,2.25684,2.25726,133400000.0
2005-11-21 05:10:00,2.2574,2.25809,2.2574,2.25768,129300000.0
2005-11-21 05:15:00,2.2576,2.25799,2.25753,2.25799,214600000.0
2005-11-21 05:20:00,2.25783,2.25811,2.25776,2.25793,150900000.0
2005-11-21 05:25:00,2.258,2.25811,2.25779,2.25782,95900000.0
2005-11-21 05:30:00,2.25805,2.25805,2.25771,2.25797,100499999.0
2005-11-21 05:35:00,2.25812,2.25829,2.25777,2.25789,145900000.0
2005-11-21 05:40:00,2.25762,2.25786,2.25751,2.25778,149700000.0
2005-11-21 05:45:00,2.25786,2.25824,2.25786,2.25824,140900000.0
2005-11-21 05:50:00,2.25818,2.2585,2.25796,2.25823,141100000.0
2005-11-21 05:55:00,2.25833,2.25844,2.25766,2.25788,159000000.0
2005-11-21 06:00:00,2.25779,2.25789,2.25743,2.25789,101900000.0
2005-11-21 06:05:00,2.25782,2.2579,2.25745,2.25758,120600000.0
2005-11-21 06:10:00,2.25759,2.25786,2.25716,2.25751,129400000.0
2005-11-21 06:15:00,2.25754,2.25765,2.25727,2.25742,148900000.0
2005-11-21 06:20:00,2.25741,2.25771,2.25704,2.25709,154400000.0
2005-11-21 06:25:00,2.25715,2.2577,2.25692,2.25736,115600000.0
2005-11-21 06:30:00,2.25736,2.2575,2.25709,2.25744,125100000.0
2005-11-21 06:35:00,2.25768,2.25805,2.25756,2.25769,160000001.0
2005-11-21 06:40:00,2.25782,2.25789,2.25734,2.25734,133500000.0
2005-11-21 06:45:00,2.2572,2.25775,2.2571,2.25749,118100000.0
2005-11-21 06:50:00,2.25743,2.25762,2.25721,2.2573,139199999.0
2005-11-21 06:55:00,2.25734,2.2577,2.25734,2.2577,133500000.0
2005-11-21 07:00:00,2.25757,2.25766,2.2573,2.25742,162200000.0
2005-11-21 07:05:00,2.25752,2.25758,2.25732,2.25758,70700000.0
2005-11-21 07:10:00,2.2573,2.25766,2.2573,2.25757,182900000.0
2005-11-21 07:15:00,2.25769,2.25769,2.25737,2.25748,176200000.0
2005-11-21 07:20:00,2.25749,2.25808,2.25748,2.25777,162500000.0
2005-11-21 07:25:00,2.25775,2.25837,2.25775,2.25819,150300000.0
2005-11-21 07:30:00,2.25825,2.25843,2.25746,2.25771,135600000.0
2005-11-21 07:35:00,2.25799,2.25841,2.25796,2.25837,140700000.0
2005-11-21 07:40:00,2.25825,2.25863,2.25794,2.25794,110400000.0
2005-11-21 07:45:00,2.25791,2.25818,2.25773,2.25787,209400000.0
2005-11-21 07:50:00,2.25796,2.25846,2.25772,2.25836,166000000.0
2005-11-21 07:55:00,2.25844,2.25877,2.25782,2.25866,121800000.0
2005-11-21 08:00:00,2.25883,2.2589,2.25844,2.2586,193100000.0
2005-11-21 08:05:00,2.25854,2.25881,2.25843,2.25865,142100000.0
2005-11-21 08:10:00,2.2586,2.259,2.25849,2.25872,148000000.0
2005-11-21 08:15:00,2.259,2.25934,2.25886,2.25934,146300000.0
2005-11-21 08:20:00,2.25915,2.25944,2.25907,2.25912,192300000.0
2005-11-21 08:25:00,2.25914,2.25965,2.2589,2.25941,173200000.0
2005-11-21 08:30:00,2.25936,2.25972,2.258,2.25819,167100000.0
2005-11-21 08:35:00,2.25827,2.25842,2.25775,2.2579,159800000.0
2005-11-21 08:40:00,2.2579,2.25844,2.25782,2.25822,141700000.0
2005-11-21 08:45:00,2.25806,2.25819,2.25767,2.25805,149500000.0
2005-11-21 08:50:00,2.25798,2.25837,2.25761,2.25761,162100000.0
2005-11-21 08:55:00,2.25769,2.2581,2.25722,2.25805,173000001.0
2005-11-21 09:00:00,2.25813,2.25904,2.25813,2.25893,154300000.0
2005-11-21 09:05:00,2.25893,2.25917,2.25797,2.25821,114800000.0
2005-11-21 09:10:00,2.25838,2.25918,2.25817,2.25898,142700000.0
2005-11-21 09:15:00,2.25893,2.26024,2.25893,2.26011,129800000.0
2005-11-21 09:20:00,2.26022,2.26076,2.26022,2.2603,179500000.0
2005-11-21 09:25:00,2.26006,2.26073,2.25959,2.26073,147400000.0
2005-11-21 09:30:00,2.2607,2.26087,2.25975,2.26004,119700000.0
2005-11-21 09:35:00,2.25989,2.26031,2.25905,2.26027,168500000.0
2005-11-21 09:40:00,2.26034,2.26072,2.26034,2.26068,164399999.0
2005-11-21 09:45:00,2.26067,2.26089,2.25943,2.25949,213900000.0
2005-11-21 09:50:00,2.25942,2.25951,2.25891,2.25891,156600000.0
2005-11-21 09:55:00,2.25895,2.25899,2.2577,2.25796,152200000.0
2005-11-21 10:00:00,2.25791,2.2585,2.25773,2.25838,146700000.0
2005-11-21 10:05:00,2.2584,2.25847,2.25758,2.25797,192000000.0
2005-11-21 10:10:00,2.25807,2.25934,2.2573,2.25895,185500000.0
2005-11-21 10:15:00,2.25917,2.25917,2.25718,2.25764,140000000.0
2005-11-21 10:20:00,2.25757,2.25763,2.25497,2.25547,165900000.0
2005-11-21 10:25:00,2.25528,2.25672,2.25526,2.25672,197300000.0
2005-11-21 10:30:00,2.25646,2.25669,2.25552,2.25568,174600000.0
2005-11-21 10:35:00,2.25575,2.25576,2.25375,2.25469,164700000.0
2005-11-21 10:40:00,2.25477,2.25537,2.25456,2.255,170600000.0
2005-11-21 10:45:00,2.25487,2.25487,2.25434,2.25443,163200000.0
2005-11-21 10:50:00,2.25435,2.25484,2.25403,2.25433,128500000.0
2005-11-21 10:55:00,2.25433,2.25526,2.25433,2.2548,184000000.0
2005-11-21 11:00:00,2.25483,2.25493,2.2543,2.25466,214400001.0
2005-11-21 11:05:00,2.25468,2.25517,2.25454,2.25482,226100000.0
2005-11-21 11:10:00,2.25455,2.25545,2.25455,2.25491,216000000.0
2005-11-21 11:15:00,2.25499,2.25523,2.25368,2.25386,149400000.0
2005-11-21 11:20:00,2.25381,2.25414,2.25231,2.25279,179400000.0
2005-11-21 11:25:00,2.25297,2.2539,2.25297,2.25356,194899999.0
2005-11-21 11:30:00,2.25352,2.25383,2.25284,2.25295,199000000.0
2005-11-21 11:35:00,2.25299,2.25444,2.25292,2.25418,203000000.0
2005-11-21 11:40:00,2.254,2.25414,2.2537,2.25403,176200000.0
2005-11-21 11:45:00,2.25404,2.25416,2.25352,2.25356,167800000.0
2005-11-21 11:50:00,2.25344,2.2536,2.25295,2.25322,179200000.0
2005-11-21 11:55:00,2.25318,2.25395,2.25295,2.2539,209500000.0
2005-11-21 12:00:00,2.25391,2.25391,2.25327,2.25359,193700000.0
2005-11-21 12:05:00,2.2537,2.25394,2.25349,2.25392,171700000.0
2005-11-21 12:10:00,2.25398,2.25433,2.2539,2.25417,122600000.0
2005-11-21 12:15:00,2.25417,2.25434,2.25384,2.25394,202200000.0
2005-11-21 12:20:00,2.25394,2.25421,2.25371,2.25383,159900000.0
2005-11-21 12:25:00,2.25402,2.25432,2.2538,2.2539,170800000.0
2005-11-21 12:30:00,2.25397,2.25397,2.25262,2.25262,200400000.0
2005-11-21 12:35:00,2.25239,2.25307,2.25221,2.25307,164000000.0
2005-11-21 12:40:00,2.25302,2.25353,2.25265,2.25322,179600000.0
2005-11-21 12:45:00,2.25335,2.25372,2.25317,2.25337,235600002.0
2005-11-21 12:50:00,2.25347,2.2535,2.25287,2.25287,132800000.0
2005-11-21 12:55:00,2.25269,2.25269,2.25144,2.25208,140400000.0
2005-11-21 13:00:00,2.25209,2.25269,2.25178,2.2524,245100000.0
2005-11-21 13:05:00,2.25238,2.25273,2.2521,2.25245,191300000.0
2005-11-21 13:10:00,2.25231,2.25255,2.25183,2.25222,182400000.0
2005-11-21 13:15:00,2.25218,2.25344,2.25203,2.25344,165600000.0
2005-11-21 13:20:00,2.25361,2.25408,2.25345,2.25357,139800000.0
2005-11-21 13:25:00,2.25349,2.25374,2.25323,2.25348,175200000.0
2005-11-21 13:30:00,2.25348,2.25374,2.25319,2.2535,199300000.0
2005-11-21 13:35:00,2.25369,2.25437,2.25357,2.25382,182100000.0
2005-11-21 13:40:00,2.2537,2.25404,2.25338,2.25391,164900000.0
2005-11-21 13:45:00,2.25406,2.25447,2.25406,2.25418,178800000.0
2005-11-21 13:50:00,2.25414,2.25432,2.2537,2.25428,200400000.0
2005-11-21 13:55:00,2.25423,2.25519,2.25389,2.25389,210499998.0
2005-11-21 14:00:00,2.25381,2.25457,2.25371,2.25457,163700000.0
2005-11-21 14:05:00,2.25449,2.25456,2.25397,2.25441,176800000.0
2005-11-21 14:10:00,2.25451,2.25455,2.25384,2.25404,224400001.0
2005-11-21 14:15:00,2.25388,2.25442,2.25357,2.25417,187200000.0
2005-11-21 14:20:00,2.25425,2.25455,2.25385,2.25455,150400000.0
2005-11-21 14:25:00,2.2544,2.25484,2.25393,2.25469,182100000.0
2005-11-21 14:30:00,2.25473,2.25483,2.25433,2.25478,156700000.0
2005-11-21 14:35:00,2.25468,2.25484,2.25421,2.25449,157700000.0
2005-11-21 14:40:00,2.25454,2.2547,2.25423,2.25448,181600000.0
2005-11-21 14:45:00,2.25436,2.25482,2.25418,2.2546,136300000.0
2005-11-21 14:50:00,2.25452,2.25467,2.25404,2.25454,175200000.0
2005-11-21 14:55:00,2.25448,2.25506,2.25447,2.25503,147700000.0
2005-11-21 15:00:00,2.25513,2.25544,2.25497,2.25522,169000000.0
2005-11-21 15:05:00,2.25529,2.25605,2.25517,2.25588,198799999.0
2005-11-21 15:10:00,2.25573,2.25581,2.25512,2.25512,142400000.0
2005-11-21 15:15:00,2.25508,2.25508,2.2545,2.25485,164800000.0
2005-11-21 15:20:00,2.25475,2.25486,2.2536,2.25393,176499999.0
2005-11-21 15:25:00,2.25386,2.25392,2.2526,2.25267,178100000.0
2005-11-21 15:30:00,2.25263,2.25274,2.25177,2.25248,146000000.0
2005-11-21 15:35:00,2.25251,2.25282,2.25195,2.25211,220100000.0
2005-11-21 15:40:00,2.2522,2.25269,2.25167,2.25255,155200000.0
2005-11-21 15:45:00,2.2526,2.25319,2.25252,2.25293,226000000.0
2005-11-21 15:50:00,2.25295,2.25328,2.25273,2.25284,177100000.0
2005-11-21 15:55:00,2.25284,2.25313,2.25265,2.25277,168699999.0
2005-11-21 16:00:00,2.2528,2.25339,2.25262,2.2532,164000001.0
2005-11-21 16:05:00,2.25353,2.25395,2.25343,2.2535,122800000.0
2005-11-21 16:10:00,2.25348,2.2555,2.25348,2.25473,217700000.0
2005-11-21 16:15:00,2.25476,2.25545,2.25474,2.25527,139600000.0
2005-11-21 16:20:00,2.25526,2.25675,2.25499,2.25646,172100000.0
2005-11-21 16:25:00,2.25649,2.25682,2.25536,2.2559,170600000.0
2005-11-21 16:30:00,2.25565,2.25585,2.25507,2.25548,168600000.0
2005-11-21 16:35:00,2.25537,2.25577,2.25503,2.25577,198300000.0
2005-11-21 16:40:00,2.25597,2.25644,2.25556,2.25601,185800000.0
2005-11-21 16:45:00,2.25588,2.25627,2.25568,2.25575,157600000.0
2005-11-21 16:50:00,2.2558,2.2565,2.25579,2.25623,219500000.0
2005-11-21 16:55:00,2.25593,2.25618,2.25508,2.25517,129500000.0
2005-11-21 17:00:00,2.25517,2.25518,2.25424,2.25472,206400000.0
2005-11-21 17:05:00,2.25487,2.25684,2.25473,2.25681,163600000.0
2005-11-21 17:10:00,2.25738,2.2613,2.25725,2.26009,194000000.0
2005-11-21 17:15:00,2.25975,2.26017,2.25932,2.25996,183000000.0
2005-11-21 17:20:00,2.26013,2.26051,2.25947,2.25968,180600000.0
2005-11-21 17:25:00,2.25963,2.25993,2.25948,2.25967,182600000.0
2005-11-21 17:30:00,2.25964,2.26089,2.25964,2.26044,246600001.0
2005-11-21 17:35:00,2.26042,2.26287,2.2604,2.26239,168200000.0
2005-11-21 17:40:00,2.26215,2.26274,2.26161,2.2627,209800001.0
2005-11-21 17:45:00,2.26291,2.26316,2.26214,2.26288,222299999.0
2005-11-21 17:50:00,2.26283,2.26325,2.26283,2.26303,171700000.0
2005-11-21 17:55:00,2.26322,2.265,2.26307,2.26492,220900001.0
2005-11-21 18:00:00,2.26494,2.26534,2.26422,2.26522,1497800000.0
2005-11-21 18:05:00,2.26525,2.26565,2.26491,2.26527,1863800001.0
2005-11-21 18:10:00,2.26524,2.26567,2.26435,2.26536,1140499999.0
2005-11-21 18:15:00,2.2654,2.26603,2.26471,2.26512,1248900000.0
2005-11-21 18:20:00,2.2651,2.26539,2.2642,2.26519,1248300000.0
2005-11-21 18:25:00,2.2652,2.26573,2.26475,2.26487,1452000002.0
2005-11-21 18:30:00,2.26487,2.26587,2.26481,2.2651,1202700000.0
2005-11-21 18:35:00,2.26512,2.26531,2.26425,2.26428,628800000.0
2005-11-21 18:40:00,2.26443,2.26501,2.2643,2.26455,699400000.0
2005-11-21 18:45:00,2.26459,2.26509,2.26445,2.26484,281000000.0
2005-11-21 18:50:00,2.26476,2.26516,2.26393,2.2641,638000000.0
2005-11-21 18:55:00,2.26405,2.26437,2.26315,2.26344,737500000.0
2005-11-21 19:00:00,2.26349,2.26474,2.26325,2.2646,377700000.0
2005-11-21 19:05:00,2.26454,2.26488,2.26439,2.26442,783100000.0
2005-11-21 19:10:00,2.26444,2.2653,2.26444,2.2645,390300000.0
2005-11-21 19:15:00,2.26446,2.26499,2.26416,2.26471,454599999.0
2005-11-21 19:20:00,2.26477,2.2658,2.26412,2.2658,537000000.0
2005-11-21 19:25:00,2.26597,2.26605,2.26541,2.2656,645300001.0
2005-11-21 19:30:00,2.26562,2.26562,2.26481,2.26496,617300000.0
2005-11-21 19:35:00,2.26507,2.26552,2.26497,2.26522,406700000.0
2005-11-21 19:40:00,2.26524,2.26586,2.26505,2.26581,404300000.0
2005-11-21 19:45:00,2.26584,2.26649,2.26555,2.26611,363300000.0
2005-11-21 19:50:00,2.26609,2.26647,2.26593,2.26617,347300000.0
2005-11-21 19:55:00,2.26606,2.26621,2.26573,2.26578,495400000.0
2005-11-21 20:00:00,2.26575,2.26585,2.2651,2.2657,285700000.0
2005-11-21 20:05:00,2.26565,2.26612,2.2655,2.26592,247000000.0
2005-11-21 20:10:00,2.2661,2.26625,2.26536,2.26586,512999999.0
2005-11-21 20:15:00,2.26593,2.2662,2.26566,2.26603,673200000.0
2005-11-21 20:20:00,2.26601,2.26636,2.26576,2.26623,668599998.0
2005-11-21 20:25:00,2.26631,2.267,2.26608,2.26633,832399999.0
2005-11-21 20:30:00,2.26629,2.2665,2.26544,2.26628,1060900000.0
2005-11-21 20:35:00,2.2663,2.2663,2.2657,2.26577,538500000.0
2005-11-21 20:40:00,2.26574,2.26618,2.26539,2.26569,696700000.0
2005-11-21 20:45:00,2.2656,2.2663,2.26543,2.266,567500000.0
2005-11-21 20:50:00,2.266,2.26624,2.26543,2.26558,760400000.0
2005-11-21 20:55:00,2.26549,2.26556,2.26514,2.26542,996700001.0
2005-11-21 21:00:00,2.26548,2.26559,2.26498,2.26501,878800000.0
2005-11-21 21:05:00,2.26502,2.26516,2.26335,2.26382,241300000.0
2005-11-21 21:10:00,2.26406,2.26561,2.26362,2.26538,542800000.0
2005-11-21 21:15:00,2.26534,2.26551,2.26461,2.26464,590800000.0
2005-11-21 21:20:00,2.26465,2.26495,2.2643,2.26454,863700000.0
2005-11-21 21:25:00,2.26454,2.26615,2.2645,2.26615,317700000.0
2005-11-21 21:30:00,2.26614,2.26654,2.26568,2.26634,456700000.0
2005-11-21 21:35:00,2.26628,2.26643,2.26572,2.26632,246000000.0
2005-11-21 21:40:00,2.26642,2.26643,2.26597,2.26613,352200000.0
2005-11-21 21:45:00,2.26612,2.26675,2.26592,2.26652,445199999.0
2005-11-21 21:50:00,2.26666,2.26666,2.26632,2.26632,308399999.0
2005-11-21 21:55:00,2.2664,2.26703,2.26617,2.26621,337200000.0
2005-11-21 22:00:00,2.26604,2.26679,2.26447,2.26679,358900000.0
2005-11-21 22:05:00,2.26689,2.26727,2.26673,2.26681,191300000.0
2005-11-21 22:10:00,2.26692,2.26753,2.26635,2.26753,193200000.0
2005-11-21 22:15:00,2.2674,2.26789,2.26731,2.26776,343600000.0
2005-11-21 22:20:00,2.26781,2.26789,2.26741,2.26746,314200000.0
2005-11-21 22:25:00,2.26758,2.26763,2.26689,2.26699,287500000.0
2005-11-21 22:30:00,2.26694,2.26733,2.26676,2.26681,286499999.0
2005-11-21 22:35:00,2.26693,2.26693,2.26641,2.26641,166600000.0
2005-11-21 22:40:00,2.26637,2.26648,2.26615,2.26644,330500000.0
2005-11-21 22:45:00,2.26646,2.26676,2.26623,2.26651,386700000.0
2005-11-21 22:50:00,2.26657,2.26691,2.26626,2.2666,242600000.0
2005-11-21 22:55:00,2.2665,2.26721,2.26639,2.2666,189500000.0
2005-11-21 23:00:00,2.26654,2.26686,2.2665,2.2665,81500000.0
2005-11-21 23:05:00,2.26647,2.2666,2.26571,2.26571,162100000.0
2005-11-21 23:10:00,2.26571,2.26635,2.2657,2.26612,161900000.0
2005-11-21 23:15:00,2.26615,2.26621,2.26599,2.266,79900000.0
2005-11-21 23:20:00,2.26602,2.26624,2.26579,2.26615,116400000.0
2005-11-21 23:25:00,2.26614,2.26614,2.26569,2.26576,194500000.0
2005-11-21 23:30:00,2.26566,2.26602,2.26515,2.26515,164900000.0
2005-11-21 23:35:00,2.26494,2.26551,2.26485,2.265,193100000.0
2005-11-21 23:40:00,2.2649,2.26504,2.26471,2.26479,123500000.0
2005-11-21 23:45:00,2.26455,2.26478,2.26429,2.26445,141300000.0
2005-11-21 23:50:00,2.26456,2.26504,2.26415,2.26468,183800000.0
2005-11-21 23:55:00,2.26459,2.26459,2.26393,2.2642,142200000.0
2005-11-22 00:00:00,2.26405,2.26449,2.26352,2.26414,207600001.0
2005-11-22 00:05:00,2.26435,2.26453,2.2635,2.2642,171400000.0
2005-11-22 00:10:00,2.26404,2.26455,2.26315,2.26373,175600000.0
2005-11-22 00:15:00,2.26363,2.26506,2.26352,2.26434,171100000.0
2005-11-22 00:20:00,2.26471,2.26545,2.2647,2.26493,170100000.0
2005-11-22 00:25:00,2.26498,2.26535,2.26431,2.2646,148999998.0
2005-11-22 00:30:00,2.26465,2.26491,2.26455,2.26466,152299999.0
2005-11-22 00:35:00,2.2647,2.26487,2.26402,2.2641,147600000.0
2005-11-22 00:40:00,2.26394,2.26411,2.2636,2.2641,192500000.0
2005-11-22 00:45:00,2.26409,2.26415,2.26374,2.26392,102800000.0
2005-11-22 00:50:00,2.26392,2.26393,2.2634,2.2635,112300000.0
2005-11-22 00:55:00,2.26335,2.2638,2.26325,2.26377,142200000.0
2005-11-22 01:00:00,2.26372,2.2639,2.26344,2.26365,185800000.0
2005-11-22 01:05:00,2.26385,2.26393,2.2636,2.2636,136600000.0
2005-11-22 01:10:00,2.26368,2.26436,2.26368,2.26401,131500000.0
2005-11-22 01:15:00,2.264,2.26438,2.264,2.26436,113900001.0
2005-11-22 01:20:00,2.26424,2.26438,2.26386,2.26387,122100000.0
2005-11-22 01:25:00,2.26377,2.26432,2.26359,2.26359,115500000.0
2005-11-22 01:30:00,2.26362,2.26413,2.26356,2.26356,242399998.0
2005-11-22 01:35:00,2.26355,2.2638,2.26308,2.26311,155700000.0
2005-11-22 01:40:00,2.26328,2.26344,2.26307,2.26307,158100000.0
2005-11-22 01:45:00,2.26307,2.26346,2.26298,2.26338,141600000.0
2005-11-22 01:50:00,2.26329,2.2635,2.26296,2.26322,201500000.0
2005-11-22 01:55:00,2.26322,2.26348,2.2629,2.26321,140600000.0
2005-11-22 02:00:00,2.26339,2.26367,2.26305,2.26337,171200000.0
2005-11-22 02:05:00,2.26335,2.26388,2.26326,2.26383,195900000.0
2005-11-22 02:10:00,2.26402,2.26412,2.26332,2.26353,145800000.0
2005-11-22 02:15:00,2.26353,2.26413,2.26331,2.2639,136099999.0
2005-11-22 02:20:00,2.26397,2.26406,2.26348,2.26386,145800000.0
2005-11-22 02:25:00,2.26356,2.26458,2.2633,2.26429,179999999.0
2005-11-22 02:30:00,2.26432,2.26447,2.26386,2.2639,145700000.0
2005-11-22 02:35:00,2.26385,2.26411,2.26365,2.2637,112000000.0
2005-11-22 02:40:00,2.26348,2.26359,2.2627,2.2627,110400000.0
2005-11-22 02:45:00,2.2625,2.26297,2.26248,2.26293,112200000.0
2005-11-22 02:50:00,2.2629,2.26346,2.2628,2.26329,147400001.0
2005-11-22 02:55:00,2.26343,2.26357,2.26304,2.26317,143200001.0
2005-11-22 03:00:00,2.26317,2.26395,2.26317,2.26392,118700000.0
2005-11-22 03:05:00,2.26371,2.2643,2.26363,2.26408,184500000.0
2005-11-22 03:10:00,2.26428,2.26445,2.26354,2.26354,108500000.0
2005-11-22 03:15:00,2.26335,2.2639,2.26316,2.26375,133000000.0
2005-11-22 03:20:00,2.26386,2.26396,2.26366,2.2637,126300000.0
2005-11-22 03:25:00,2.26368,2.26388,2.26361,2.2637,96100000.0
2005-11-22 03:30:00,2.26384,2.26405,2.2637,2.26405,92400000.0
2005-11-22 03:35:00,2.26401,2.26432,2.26385,2.26404,150100000.0
2005-11-22 03:40:00,2.26403,2.26415,2.26375,2.26385,114100000.0
2005-11-22 03:45:00,2.26377,2.26427,2.26377,2.26394,109800000.0
2005-11-22 03:50:00,2.26399,2.26454,2.26392,2.26426,116500000.0
2005-11-22 03:55:00,2.26428,2.26432,2.2635,2.26367,110100000.0
2005-11-22 04:00:00,2.26363,2.2642,2.26347,2.2642,120500000.0
2005-11-22 04:05:00,2.2641,2.26476,2.26406,2.26457,144700000.0
2005-11-22 04:10:00,2.26452,2.26478,2.26396,2.26453,148000001.0
2005-11-22 04:15:00,2.26441,2.2648,2.26436,2.26458,113400000.0
2005-11-22 04:20:00,2.26455,2.26479,2.26448,2.26454,113000000.0
2005-11-22 04:25:00,2.26475,2.26501,2.26451,2.26459,163800000.0
2005-11-22 04:30:00,2.26471,2.26509,2.26467,2.26482,178100000.0
2005-11-22 04:35:00,2.26482,2.26487,2.26449,2.26467,146600000.0
2005-11-22 04:40:00,2.26457,2.26489,2.26419,2.26453,96000000.0
2005-11-22 04:45:00,2.2646,2.26485,2.26441,2.26448,123700000.0
2005-11-22 04:50:00,2.2644,2.26454,2.26409,2.2643,132100001.0
2005-11-22 04:55:00,2.26442,2.26443,2.26411,2.26411,119400000.0
2005-11-22 05:00:00,2.26415,2.26467,2.26415,2.26465,99600000.0
2005-11-22 05:05:00,2.26468,2.26486,2.26445,2.2645,74400000.0
2005-11-22 05:10:00,2.26452,2.26468,2.2644,2.26456,90899999.0
2005-11-22 05:15:00,2.26465,2.2647,2.26433,2.26455,189200001.0
2005-11-22 05:20:00,2.26434,2.26457,2.26417,2.26427,153000000.0
2005-11-22 05:25:00,2.2643,2.26435,2.26405,2.26426,117800000.0
2005-11-22 05:30:00,2.26417,2.26452,2.26409,2.26416,124100000.0
2005-11-22 05:35:00,2.26423,2.2644,2.26403,2.26425,120700000.0
2005-11-22 05:40:00,2.26415,2.26447,2.26411,2.26425,150400001.0
2005-11-22 05:45:00,2.26432,2.26476,2.26422,2.2645,240699999.0
2005-11-22 05:50:00,2.26429,2.26458,2.26427,2.2645,117500000.0
2005-11-22 05:55:00,2.26445,2.26472,2.26436,2.26462,124800000.0
2005-11-22 06:00:00,2.26455,2.26468,2.26435,2.26468,92800000.0
2005-11-22 06:05:00,2.26484,2.26523,2.26472,2.26522,189100000.0
2005-11-22 06:10:00,2.26523,2.26535,2.26486,2.26491,156000000.0
2005-11-22 06:15:00,2.26498,2.2653,2.26497,2.26505,119500000.0
2005-11-22 06:20:00,2.26508,2.26533,2.26503,2.26515,113800000.0
2005-11-22 06:25:00,2.2651,2.26553,2.2651,2.26526,115900000.0
2005-11-22 06:30:00,2.26539,2.2656,2.26477,2.26493,197800000.0
2005-11-22 06:35:00,2.26485,2.26511,2.26471,2.26477,114700000.0
2005-11-22 06:40:00,2.26486,2.26508,2.26462,2.26476,120800000.0
2005-11-22 06:45:00,2.26471,2.26532,2.26468,2.26525,154700001.0
2005-11-22 06:50:00,2.26527,2.26536,2.26501,2.26513,145200000.0
2005-11-22 06:55:00,2.26505,2.26552,2.26503,2.26536,117400000.0
2005-11-22 07:00:00,2.26531,2.26556,2.26512,2.26516,156000000.0
2005-11-22 07:05:00,2.2652,2.2652,2.26455,2.26504,117900000.0
2005-11-22 07:10:00,2.26479,2.26523,2.26478,2.2651,160000000.0
2005-11-22 07:15:00,2.26522,2.26561,2.2649,2.26561,167400000.0
2005-11-22 07:20:00,2.26562,2.26571,2.26522,2.2654,140900000.0
2005-11-22 07:25:00,2.26532,2.26543,2.26477,2.26493,147100000.0
2005-11-22 07:30:00,2.26495,2.26524,2.26485,2.26501,118900000.0
2005-11-22 07:35:00,2.26504,2.26504,2.26471,2.26485,121600000.0
2005-11-22 07:40:00,2.26482,2.26539,2.26482,2.26518,127100000.0
2005-11-22 07:45:00,2.26516,2.26535,2.26485,2.26525,176999999.0
2005-11-22 07:50:00,2.2653,2.26556,2.26496,2.26546,163199999.0
2005-11-22 07:55:00,2.26556,2.26567,2.26524,2.26564,157400001.0
2005-11-22 08:00:00,2.26559,2.26577,2.26532,2.26544,157200000.0
2005-11-22 08:05:00,2.26542,2.2658,2.2653,2.26562,129200000.0
2005-11-22 08:10:00,2.26553,2.26562,2.26514,2.26537,136000000.0
2005-11-22 08:15:00,2.26555,2.26562,2.26483,2.26498,108000000.0
2005-11-22 08:20:00,2.26477,2.26488,2.26432,2.26436,145500000.0
2005-11-22 08:25:00,2.26464,2.2649,2.2644,2.26465,126600000.0
2005-11-22 08:30:00,2.26445,2.26476,2.26427,2.26458,160300000.0
2005-11-22 08:35:00,2.26455,2.26471,2.26421,2.26426,135200000.0
2005-11-22 08:40:00,2.2642,2.26477,2.2642,2.26461,94000000.0
2005-11-22 08:45:00,2.26459,2.26471,2.26415,2.26436,174900000.0
2005-11-22 08:50:00,2.26418,2.26462,2.26418,2.26435,130200000.0
2005-11-22 08:55:00,2.26446,2.26519,2.2644,2.26508,179500000.0
2005-11-22 09:00:00,2.26499,2.26499,2.26391,2.26413,154800000.0
2005-11-22 09:05:00,2.26407,2.26501,2.26398,2.26471,173500000.0
2005-11-22 09:10:00,2.26474,2.26497,2.26394,2.26394,137300000.0
2005-11-22 09:15:00,2.26381,2.26397,2.26345,2.26378,128600000.0
2005-11-22 09:20:00,2.26392,2.2649,2.26317,2.26482,176100000.0
2005-11-22 09:25:00,2.26459,2.26494,2.26435,2.26474,146700000.0
2005-11-22 09:30:00,2.26472,2.2652,2.26455,2.2652,180800000.0
2005-11-22 09:35:00,2.26532,2.26539,2.26472,2.26495,177900000.0
2005-11-22 09:40:00,2.26502,2.2654,2.26465,2.26471,147300000.0
2005-11-22 09:45:00,2.26461,2.26486,2.26434,2.26444,184800000.0
2005-11-22 09:50:00,2.26444,2.26489,2.26405,2.26406,153700000.0
2005-11-22 09:55:00,2.26401,2.26486,2.26382,2.26475,148500000.0
2005-11-22 10:00:00,2.26468,2.26501,2.26323,2.26323,170200000.0
2005-11-22 10:05:00,2.26315,2.26341,2.26211,2.2622,149000000.0
2005-11-22 10:10:00,2.26231,2.26258,2.26179,2.2623,188900000.0
2005-11-22 10:15:00,2.2625,2.26259,2.2616,2.26169,156600000.0
2005-11-22 10:20:00,2.26176,2.26189,2.26112,2.26118,150199999.0
2005-11-22 10:25:00,2.26096,2.26176,2.26096,2.26171,175600000.0
2005-11-22 10:30:00,2.26154,2.26247,2.26098,2.26214,163900000.0
2005-11-22 10:35:00,2.26178,2.26178,2.26075,2.26108,148400000.0
2005-11-22 10:40:00,2.26104,2.26279,2.26086,2.26224,179700000.0
2005-11-22 10:45:00,2.26222,2.26235,2.26168,2.26205,147500000.0
2005-11-22 10:50:00,2.26191,2.26227,2.26158,2.26163,148899999.0
2005-11-22 10:55:00,2.2617,2.26277,2.26138,2.26268,200200000.0
2005-11-22 11:00:00,2.2627,2.2627,2.26168,2.26208,152900000.0
2005-11-22 11:05:00,2.2621,2.26266,2.26162,2.26172,178500000.0
2005-11-22 11:10:00,2.2616,2.26216,2.26134,2.26194,183500000.0
2005-11-22 11:15:00,2.26195,2.26216,2.26149,2.26216,173100000.0
2005-11-22 11:20:00,2.26213,2.26216,2.26179,2.26205,167400000.0
2005-11-22 11:25:00,2.26216,2.26247,2.26174,2.26222,221000000.0
2005-11-22 11:30:00,2.26236,2.26268,2.2621,2.26255,191600000.0
2005-11-22 11:35:00,2.26275,2.26508,2.26275,2.26508,193200000.0
2005-11-22 11:40:00,2.26512,2.2655,2.26485,2.26508,235000000.0
2005-11-22 11:45:00,2.26507,2.26563,2.26422,2.26445,133000000.0
2005-11-22 11:50:00,2.26449,2.26478,2.26403,2.26411,203100000.0
2005-11-22 11:55:00,2.26409,2.26443,2.2638,2.26402,174900000.0
2005-11-22 12:00:00,2.26419,2.26491,2.26419,2.26462,214500001.0
2005-11-22 12:05:00,2.26466,2.26474,2.26316,2.26347,204100000.0
2005-11-22 12:10:00,2.26361,2.26442,2.26353,2.26415,149600000.0
2005-11-22 12:15:00,2.2642,2.26434,2.2633,2.2634,205900000.0
2005-11-22 12:20:00,2.26331,2.26342,2.26303,2.26313,180600000.0
2005-11-22 12:25:00,2.26332,2.26423,2.26318,2.26386,186700000.0
2005-11-22 12:30:00,2.26385,2.26387,2.26301,2.26326,186400000.0
2005-11-22 12:35:00,2.263,2.263,2.26186,2.26215,143200001.0
2005-11-22 12:40:00,2.26211,2.26244,2.26192,2.26192,184099998.0
2005-11-22 12:45:00,2.26197,2.2624,2.2617,2.26182,194300000.0
2005-11-22 12:50:00,2.26192,2.26216,2.26175,2.262,189600000.0
2005-11-22 12:55:00,2.26176,2.26176,2.26128,2.26167,172100000.0
2005-11-22 13:00:00,2.26148,2.26286,2.26045,2.2626,269399998.0
2005-11-22 13:05:00,2.26261,2.26267,2.26195,2.26224,210200000.0
2005-11-22 13:10:00,2.26223,2.26257,2.26185,2.26198,183200000.0
2005-11-22 13:15:00,2.26191,2.2623,2.26167,2.26172,253600001.0
2005-11-22 13:20:00,2.26165,2.2623,2.2616,2.26227,154400000.0
2005-11-22 13:25:00,2.26228,2.26303,2.26208,2.2629,167700000.0
2005-11-22 13:30:00,2.26283,2.2633,2.26261,2.26312,173300000.0
2005-11-22 13:35:00,2.26312,2.26319,2.2626,2.26276,181800000.0
2005-11-22 13:40:00,2.26274,2.26352,2.26274,2.26345,179200000.0
2005-11-22 13:45:00,2.26343,2.26347,2.26243,2.26264,159700000.0
2005-11-22 13:50:00,2.26274,2.2636,2.26274,2.26332,227800001.0
2005-11-22 13:55:00,2.26306,2.26362,2.26288,2.26301,237900000.0
2005-11-22 14:00:00,2.26293,2.26371,2.26288,2.2636,125100000.0
2005-11-22 14:05:00,2.26344,2.26384,2.2632,2.26384,208800000.0
2005-11-22 14:10:00,2.26386,2.26429,2.26365,2.26413,185200000.0
2005-11-22 14:15:00,2.26406,2.26444,2.26349,2.26364,164000000.0
2005-11-22 14:20:00,2.2638,2.26402,2.26349,2.26394,173900000.0
2005-11-22 14:25:00,2.26385,2.26444,2.26269,2.26269,156500000.0
2005-11-22 14:30:00,2.26272,2.26335,2.26272,2.26312,172600001.0
2005-11-22 14:35:00,2.26283,2.26328,2.26279,2.26286,179800000.0
2005-11-22 14:40:00,2.26295,2.2633,2.2627,2.26274,191500001.0
2005-11-22 14:45:00,2.26262,2.26283,2.26201,2.26217,157700000.0
2005-11-22 14:50:00,2.2621,2.26252,2.26042,2.26042,203200000.0
2005-11-22 14:55:00,2.26008,2.26148,2.25969,2.26072,178500001.0
2005-11-22 15:00:00,2.2607,2.26118,2.2606,2.26081,189600000.0
2005-11-22 15:05:00,2.26071,2.26079,2.26005,2.26014,190100000.0
2005-11-22 15:10:00,2.26005,2.26007,2.25895,2.25934,212599999.0
2005-11-22 15:15:00,2.25933,2.25933,2.25869,2.25919,177100000.0
2005-11-22 15:20:00,2.2591,2.25926,2.25876,2.25904,138900000.0
2005-11-22 15:25:00,2.25895,2.25921,2.25884,2.25913,218099999.0
2005-11-22 15:30:00,2.25909,2.25932,2.25862,2.25862,188000000.0
2005-11-22 15:35:00,2.25859,2.25941,2.25858,2.25883,182600000.0
2005-11-22 15:40:00,2.25903,2.25939,2.25882,2.25908,161900000.0
2005-11-22 15:45:00,2.25925,2.25955,2.2589,2.25921,246900000.0
2005-11-22 15:50:00,2.25918,2.25941,2.25876,2.25879,148000000.0
2005-11-22 15:55:00,2.25882,2.25897,2.25841,2.25866,203700000.0
2005-11-22 16:00:00,2.25851,2.25867,2.25807,2.2586,150000000.0
2005-11-22 16:05:00,2.25859,2.25885,2.25846,2.2588,163800000.0
2005-11-22 16:10:00,2.25879,2.25917,2.25861,2.25886,179600000.0
2005-11-22 16:15:00,2.25891,2.25931,2.25876,2.25909,168700001.0
2005-11-22 16:20:00,2.2592,2.26009,2.25898,2.25983,124600000.0
2005-11-22 16:25:00,2.26004,2.26018,2.25972,2.26001,170500000.0
2005-11-22 16:30:00,2.25979,2.2601,2.25938,2.2596,227400000.0
2005-11-22 16:35:00,2.25969,2.26031,2.25969,2.26028,192999999.0
2005-11-22 16:40:00,2.26047,2.26116,2.26011,2.26105,137300000.0
2005-11-22 16:45:00,2.26128,2.26152,2.25955,2.25955,179700000.0
2005-11-22 16:50:00,2.25943,2.26013,2.25923,2.25988,206300000.0
2005-11-22 16:55:00,2.2597,2.26062,2.25968,2.26014,206099999.0
2005-11-22 17:00:00,2.26024,2.26076,2.25995,2.2606,192499999.0
2005-11-22 17:05:00,2.26046,2.26048,2.25944,2.25957,186000000.0
2005-11-22 17:10:00,2.25963,2.25994,2.25885,2.25959,175800000.0
2005-11-22 17:15:00,2.25959,2.25975,2.25856,2.25888,183899999.0
2005-11-22 17:20:00,2.25903,2.25983,2.25869,2.25897,215600000.0
2005-11-22 17:25:00,2.25881,2.25908,2.25837,2.25878,200200000.0
2005-11-22 17:30:00,2.25873,2.25899,2.25851,2.25851,190000000.0
2005-11-22 17:35:00,2.2586,2.25916,2.25806,2.2589,164400000.0
2005-11-22 17:40:00,2.25889,2.25984,2.25884,2.2598,176700000.0
2005-11-22 17:45:00,2.25982,2.25989,2.25911,2.25947,164900000.0
2005-11-22 17:50:00,2.2595,2.25986,2.25882,2.25909,196300000.0
2005-11-22 17:55:00,2.25896,2.26071,2.25896,2.26054,147100000.0
2005-11-22 18:00:00,2.26044,2.26141,2.26031,2.26097,1409000000.0
2005-11-22 18:05:00,2.26098,2.26201,2.26074,2.26182,1720000001.0
2005-11-22 18:10:00,2.26172,2.26242,2.26074,2.2621,1209100002.0
2005-11-22 18:15:00,2.2622,2.26242,2.26155,2.26226,1445500000.0
2005-11-22 18:20:00,2.26223,2.26241,2.26172,2.26178,1203900001.0
2005-11-22 18:25:00,2.26176,2.26236,2.26167,2.2622,1459399999.0
2005-11-22 18:30:00,2.26221,2.26264,2.26146,2.26212,1238800000.0
2005-11-22 18:35:00,2.26205,2.26205,2.26113,2.2614,584700000.0
2005-11-22 18:40:00,2.26155,2.26162,2.26058,2.26062,677500000.0
2005-11-22 18:45:00,2.2607,2.26099,2.2606,2.26094,279900000.0
2005-11-22 18:50:00,2.26085,2.26138,2.26085,2.26134,633300000.0
2005-11-22 18:55:00,2.26132,2.26163,2.26067,2.26095,697200000.0
2005-11-22 19:00:00,2.26088,2.26112,2.25953,2.25982,391100000.0
2005-11-22 19:05:00,2.25982,2.26023,2.25918,2.26004,678400000.0
2005-11-22 19:10:00,2.26003,2.26041,2.25963,2.25985,404500000.0
2005-11-22 19:15:00,2.25981,2.26087,2.25977,2.26044,442300000.0
2005-11-22 19:20:00,2.26061,2.26111,2.26052,2.26081,542300000.0
2005-11-22 19:25:00,2.26074,2.26138,2.26068,2.26121,503600000.0
2005-11-22 19:30:00,2.26114,2.26195,2.26114,2.26128,603800000.0
2005-11-22 19:35:00,2.26125,2.26197,2.26061,2.26158,347500000.0
2005-11-22 19:40:00,2.26154,2.26354,2.26144,2.26332,397700000.0
2005-11-22 19:45:00,2.26314,2.26327,2.2621,2.26227,319900000.0
2005-11-22 19:50:00,2.26227,2.26234,2.26137,2.26139,308200000.0
2005-11-22 19:55:00,2.26132,2.26152,2.26079,2.26116,468400001.0
2005-11-22 20:00:00,2.2613,2.26214,2.26129,2.26165,263000000.0
2005-11-22 20:05:00,2.26166,2.2617,2.26127,2.26127,240900000.0
2005-11-22 20:10:00,2.26117,2.26143,2.26094,2.26125,496400000.0
2005-11-22 20:15:00,2.26126,2.26166,2.26095,2.26149,588200000.0
2005-11-22 20:20:00,2.26138,2.26174,2.261,2.261,582099999.0
2005-11-22 20:25:00,2.26081,2.26149,2.26069,2.261,783099999.0
2005-11-22 20:30:00,2.26103,2.26162,2.2609,2.26103,1086300002.0
2005-11-22 20:35:00,2.2611,2.26154,2.2608,2.26103,542400000.0
2005-11-22 20:40:00,2.26095,2.26095,2.25999,2.26025,626400000.0
2005-11-22 20:45:00,2.26038,2.2609,2.25991,2.26022,569099999.0
2005-11-22 20:50:00,2.26022,2.26055,2.26001,2.26041,855700001.0
2005-11-22 20:55:00,2.26038,2.2608,2.26015,2.26035,1056699998.0
2005-11-22 21:00:00,2.26024,2.26097,2.25779,2.25856,845800001.0
2005-11-22 21:05:00,2.25863,2.26017,2.25798,2.25973,236900000.0
2005-11-22 21:10:00,2.25993,2.2606,2.25625,2.25852,508700000.0
2005-11-22 21:15:00,2.25849,2.25948,2.25701,2.2593,639900000.0
2005-11-22 21:20:00,2.25923,2.25923,2.2569,2.25799,700900000.0
2005-11-22 21:25:00,2.25795,2.25795,2.25687,2.25776,292400000.0
2005-11-22 21:30:00,2.25786,2.25839,2.25732,2.25813,425000000.0
2005-11-22 21:35:00,2.25827,2.25871,2.2577,2.25871,256800001.0
2005-11-22 21:40:00,2.25872,2.25928,2.257,2.257,361400000.0
2005-11-22 21:45:00,2.2569,2.25715,2.25616,2.257,500299999.0
2005-11-22 21:50:00,2.25712,2.25713,2.25692,2.25692,279000000.0
2005-11-22 21:55:00,2.25698,2.25718,2.25687,2.25705,347300000.0
2005-11-22 22:00:00,2.257,2.25715,2.25687,2.25693,281900000.0
2005-11-22 22:05:00,2.25692,2.25705,2.25687,2.2569,204400000.0
2005-11-22 22:10:00,2.257,2.25705,2.25692,2.25705,167700000.0
2005-11-22 22:15:00,2.25692,2.25715,2.25687,2.25697,366499999.0
2005-11-22 22:20:00,2.257,2.2581,2.25695,2.25732,258100001.0
2005-11-22 22:25:00,2.25746,2.25751,2.25622,2.25637,323799998.0
2005-11-22 22:30:00,2.25634,2.25686,2.25634,2.25658,276400000.0
2005-11-22 22:35:00,2.25648,2.2569,2.25634,2.25667,144500000.0
2005-11-22 22:40:00,2.25674,2.25713,2.25612,2.25682,327700000.0
2005-11-22 22:45:00,2.25683,2.25698,2.25638,2.25679,333900000.0
2005-11-22 22:50:00,2.25663,2.25663,2.25604,2.25622,221199999.0
2005-11-22 22:55:00,2.25622,2.25689,2.25622,2.2566,189400000.0
2005-11-22 23:00:00,2.25653,2.25707,2.25653,2.25691,92400000.0
2005-11-22 23:05:00,2.25691,2.25746,2.25679,2.25684,185400000.0
2005-11-22 23:10:00,2.25675,2.25697,2.25613,2.25644,147200000.0
2005-11-22 23:15:00,2.25658,2.25701,2.25658,2.25695,195400000.0
2005-11-22 23:20:00,2.25707,2.25745,2.25677,2.25718,154300001.0
2005-11-22 23:25:00,2.25727,2.25746,2.2567,2.25676,145100000.0
2005-11-22 23:30:00,2.25674,2.25721,2.25655,2.25712,128100000.0
2005-11-22 23:35:00,2.25702,2.25711,2.2566,2.25673,191900000.0
2005-11-22 23:40:00,2.25668,2.25698,2.25643,2.2569,162100000.0
2005-11-22 23:45:00,2.25678,2.25717,2.25665,2.25707,156600000.0
2005-11-22 23:50:00,2.25687,2.25711,2.25658,2.25687,192300000.0
2005-11-22 23:55:00,2.25681,2.2572,2.25669,2.2572,152600000.0
2005-11-23 00:00:00,2.25705,2.25738,2.25647,2.25687,179400000.0
2005-11-23 00:05:00,2.25612,2.25755,2.25612,2.25731,158800000.0
2005-11-23 00:10:00,2.2571,2.25741,2.25644,2.25681,137600000.0
2005-11-23 00:15:00,2.25653,2.25723,2.25622,2.25634,154700000.0
2005-11-23 00:20:00,2.2558,2.25795,2.2558,2.25751,196300000.0
2005-11-23 00:25:00,2.25774,2.25775,2.25688,2.25688,200400000.0
2005-11-23 00:30:00,2.25683,2.2569,2.25664,2.25664,144700000.0
2005-11-23 00:35:00,2.2567,2.2571,2.25597,2.25699,232200000.0
2005-11-23 00:40:00,2.25684,2.25723,2.25665,2.2568,190400000.0
2005-11-23 00:45:00,2.2568,2.25706,2.25655,2.25663,123100000.0
2005-11-23 00:50:00,2.25686,2.25708,2.25674,2.2569,132400001.0
2005-11-23 00:55:00,2.25675,2.257,2.25662,2.25675,135000000.0
2005-11-23 01:00:00,2.2567,2.25688,2.25622,2.25622,172300000.0
2005-11-23 01:05:00,2.25637,2.25673,2.25601,2.25649,174200000.0
2005-11-23 01:10:00,2.25683,2.25725,2.25664,2.25707,153400000.0
2005-11-23 01:15:00,2.25706,2.2573,2.2564,2.25655,168700000.0
2005-11-23 01:20:00,2.25648,2.25688,2.25638,2.25668,195799998.0
2005-11-23 01:25:00,2.25684,2.25711,2.25647,2.25684,134200000.0
2005-11-23 01:30:00,2.25706,2.25759,2.25654,2.2569,188900000.0
2005-11-23 01:35:00,2.25688,2.25725,2.25654,2.25654,130400000.0
2005-11-23 01:40:00,2.25667,2.25698,2.25548,2.25583,142000000.0
2005-11-23 01:45:00,2.25591,2.25673,2.25591,2.25613,132400000.0
2005-11-23 01:50:00,2.25601,2.25641,2.25586,2.25617,177400001.0
2005-11-23 01:55:00,2.25618,2.2563,2.25565,2.25568,152000000.0
2005-11-23 02:00:00,2.25561,2.2562,2.25549,2.25565,115800000.0
2005-11-23 02:05:00,2.25546,2.25627,2.25545,2.25574,216200001.0
2005-11-23 02:10:00,2.25586,2.25641,2.25553,2.2562,141300000.0
2005-11-23 02:15:00,2.25636,2.25636,2.25585,2.25595,164200000.0
2005-11-23 02:20:00,2.25603,2.25761,2.25557,2.25579,172699999.0
2005-11-23 02:25:00,2.25587,2.25619,2.25519,2.25596,180200000.0
2005-11-23 02:30:00,2.25607,2.25702,2.25607,2.25653,192500000.0
2005-11-23 02:35:00,2.25658,2.25714,2.25658,2.25673,127400000.0
2005-11-23 02:40:00,2.25673,2.25692,2.2564,2.25677,165800000.0
2005-11-23 02:45:00,2.25658,2.25694,2.25629,2.25658,130900000.0
2005-11-23 02:50:00,2.25656,2.25691,2.25642,2.25687,132600000.0
2005-11-23 02:55:00,2.25689,2.25702,2.25656,2.25662,175500000.0
2005-11-23 03:00:00,2.25667,2.25729,2.25666,2.25724,116700000.0
2005-11-23 03:05:00,2.25692,2.25723,2.25624,2.25652,120000000.0
2005-11-23 03:10:00,2.25671,2.25744,2.2566,2.25719,108600000.0
2005-11-23 03:15:00,2.25731,2.25771,2.25719,2.2574,165900001.0
2005-11-23 03:20:00,2.25752,2.25764,2.25656,2.25685,143300000.0
2005-11-23 03:25:00,2.25682,2.25714,2.25667,2.25667,104800000.0
2005-11-23 03:30:00,2.25674,2.25674,2.25614,2.25643,142700000.0
2005-11-23 03:35:00,2.25639,2.25758,2.25605,2.25717,168100000.0
2005-11-23 03:40:00,2.25717,2.25732,2.25694,2.25715,129900000.0
2005-11-23 03:45:00,2.25715,2.25734,2.25687,2.25731,98900000.0
2005-11-23 03:50:00,2.25741,2.25762,2.25716,2.25737,185000000.0
2005-11-23 03:55:00,2.25749,2.25756,2.25702,2.25735,141199998.0
2005-11-23 04:00:00,2.25732,2.25732,2.25665,2.25684,150000000.0
2005-11-23 04:05:00,2.25671,2.25785,2.25647,2.25759,151700000.0
2005-11-23 04:10:00,2.25765,2.25814,2.25753,2.25772,177800000.0
2005-11-23 04:15:00,2.25765,2.25778,2.25722,2.25752,133200001.0
2005-11-23 04:20:00,2.25764,2.25764,2.25699,2.25729,130400000.0
2005-11-23 04:25:00,2.25741,2.25743,2.25691,2.25691,77700000.0
2005-11-23 04:30:00,2.25699,2.25712,2.25677,2.25683,176100000.0
2005-11-23 04:35:00,2.25666,2.25738,2.25651,2.25709,131600000.0
2005-11-23 04:40:00,2.25697,2.25729,2.25662,2.25662,109200000.0
2005-11-23 04:45:00,2.25671,2.2572,2.25671,2.25694,94100000.0
2005-11-23 04:50:00,2.257,2.25728,2.257,2.25717,90600000.0
2005-11-23 04:55:00,2.25729,2.25747,2.25717,2.25729,131700000.0
2005-11-23 05:00:00,2.25727,2.25743,2.25687,2.25704,154000000.0
2005-11-23 05:05:00,2.25691,2.2575,2.25662,2.25747,127400001.0
2005-11-23 05:10:00,2.25752,2.25759,2.25734,2.25753,128800001.0
2005-11-23 05:15:00,2.25765,2.25782,2.25743,2.25779,145800000.0
2005-11-23 05:20:00,2.25758,2.25783,2.25744,2.25755,181399999.0
2005-11-23 05:25:00,2.25773,2.25838,2.2577,2.258,150899998.0
2005-11-23 05:30:00,2.25803,2.2584,2.25761,2.25797,147099999.0
2005-11-23 05:35:00,2.25806,2.25825,2.25745,2.25762,152000000.0
2005-11-23 05:40:00,2.25746,2.2581,2.25746,2.25771,161600000.0
2005-11-23 05:45:00,2.25777,2.25797,2.25766,2.25782,181900000.0
2005-11-23 05:50:00,2.25767,2.25826,2.25752,2.25804,129600000.0
2005-11-23 05:55:00,2.25801,2.25809,2.25748,2.25808,166300000.0
2005-11-23 06:00:00,2.25784,2.25788,2.25715,2.25773,153800000.0
2005-11-23 06:05:00,2.25766,2.25844,2.25727,2.25837,201000000.0
2005-11-23 06:10:00,2.25835,2.25889,2.25824,2.25863,115300000.0
2005-11-23 06:15:00,2.2588,2.25889,2.25795,2.25848,122400000.0
2005-11-23 06:20:00,2.25861,2.25874,2.258,2.25837,166600000.0
2005-11-23 06:25:00,2.2583,2.25868,2.25802,2.25822,149600000.0
2005-11-23 06:30:00,2.25841,2.25852,2.25781,2.25807,168600000.0
2005-11-23 06:35:00,2.2579,2.25791,2.25744,2.25747,198699999.0
2005-11-23 06:40:00,2.2576,2.25792,2.25755,2.25767,62000000.0
2005-11-23 06:45:00,2.25751,2.25787,2.25726,2.25747,154800000.0
2005-11-23 06:50:00,2.25774,2.25793,2.25748,2.2576,109100000.0
2005-11-23 06:55:00,2.25759,2.25833,2.25758,2.25821,117800000.0
2005-11-23 07:00:00,2.25806,2.2585,2.258,2.25808,139900000.0
2005-11-23 07:05:00,2.2582,2.25835,2.2576,2.25798,133300000.0
2005-11-23 07:10:00,2.25768,2.25811,2.25737,2.25804,152000000.0
2005-11-23 07:15:00,2.25821,2.25821,2.25741,2.25776,170800000.0
2005-11-23 07:20:00,2.25775,2.25834,2.25772,2.25798,179400000.0
2005-11-23 07:25:00,2.25779,2.25813,2.25776,2.2578,206700000.0
2005-11-23 07:30:00,2.2579,2.2582,2.25778,2.25799,128900000.0
2005-11-23 07:35:00,2.25794,2.25807,2.25753,2.25805,136600000.0
2005-11-23 07:40:00,2.2582,2.2582,2.25763,2.25772,206600000.0
2005-11-23 07:45:00,2.25772,2.2579,2.25737,2.25749,143200000.0
2005-11-23 07:50:00,2.25749,2.25785,2.25729,2.25743,154000001.0
2005-11-23 07:55:00,2.25732,2.25769,2.2571,2.25751,169500000.0
2005-11-23 08:00:00,2.25774,2.2579,2.25711,2.25741,186000000.0
2005-11-23 08:05:00,2.25737,2.2577,2.25607,2.25619,147900000.0
2005-11-23 08:10:00,2.25628,2.25718,2.25355,2.25418,184700000.0
2005-11-23 08:15:00,2.25447,2.25627,2.25447,2.25578,198499999.0
2005-11-23 08:20:00,2.25572,2.25672,2.25559,2.25652,167300000.0
2005-11-23 08:25:00,2.25683,2.25772,2.25679,2.25705,208600000.0
2005-11-23 08:30:00,2.25709,2.25827,2.25709,2.25794,237699999.0
2005-11-23 08:35:00,2.25804,2.25856,2.25764,2.25785,136700000.0
2005-11-23 08:40:00,2.25802,2.25873,2.25802,2.25845,156600000.0
2005-11-23 08:45:00,2.25839,2.25866,2.25785,2.25815,178300000.0
2005-11-23 08:50:00,2.25811,2.25875,2.25782,2.25782,123100000.0
2005-11-23 08:55:00,2.25777,2.25859,2.25758,2.25853,142300000.0
2005-11-23 09:00:00,2.25852,2.25864,2.25754,2.2578,177300000.0
2005-11-23 09:05:00,2.25794,2.25819,2.25746,2.25784,175000000.0
2005-11-23 09:10:00,2.25789,2.25837,2.25773,2.25826,116500000.0
2005-11-23 09:15:00,2.25829,2.25858,2.2581,2.25842,229700000.0
2005-11-23 09:20:00,2.25877,2.25957,2.25815,2.2583,187600000.0
2005-11-23 09:25:00,2.25796,2.25823,2.25736,2.25762,225100000.0
2005-11-23 09:30:00,2.25754,2.25855,2.25743,2.25818,130000000.0
2005-11-23 09:35:00,2.25814,2.25835,2.25731,2.2574,166000001.0
2005-11-23 09:40:00,2.25725,2.25743,2.2569,2.2571,151500000.0
2005-11-23 09:45:00,2.25704,2.25728,2.2567,2.2567,255700000.0
2005-11-23 09:50:00,2.25675,2.25895,2.25661,2.25881,208200001.0
2005-11-23 09:55:00,2.25885,2.25892,2.25824,2.25864,183100000.0
2005-11-23 10:00:00,2.25861,2.25883,2.25725,2.25746,173800001.0
2005-11-23 10:05:00,2.25749,2.25799,2.25684,2.25772,208500000.0
2005-11-23 10:10:00,2.2578,2.25795,2.25693,2.25711,149500000.0
2005-11-23 10:15:00,2.25727,2.25736,2.25635,2.25635,181900000.0
2005-11-23 10:20:00,2.25629,2.25642,2.25585,2.25636,175100000.0
2005-11-23 10:25:00,2.25602,2.25712,2.2558,2.25712,215199999.0
2005-11-23 10:30:00,2.25699,2.25791,2.25674,2.25769,182600000.0
2005-11-23 10:35:00,2.2577,2.25825,2.25739,2.2576,180100000.0
2005-11-23 10:40:00,2.25757,2.25782,2.25704,2.2576,198500000.0
2005-11-23 10:45:00,2.2577,2.25848,2.25767,2.25848,196899999.0
2005-11-23 10:50:00,2.25827,2.25962,2.25809,2.25926,176800000.0
2005-11-23 10:55:00,2.25954,2.25992,2.25871,2.25917,219300000.0
2005-11-23 11:00:00,2.25915,2.25939,2.25838,2.25892,154000000.0
2005-11-23 11:05:00,2.25892,2.25934,2.25845,2.25895,200800000.0
2005-11-23 11:10:00,2.25898,2.25943,2.25867,2.25868,171500000.0
2005-11-23 11:15:00,2.25863,2.25934,2.25858,2.25891,181800000.0
2005-11-23 11:20:00,2.2589,2.25921,2.25823,2.25865,186200000.0
2005-11-23 11:25:00,2.25862,2.25902,2.25819,2.2583,155800000.0
2005-11-23 11:30:00,2.2582,2.26034,2.2582,2.26007,174300000.0
2005-11-23 11:35:00,2.26024,2.2615,2.26024,2.26107,239400001.0
2005-11-23 11:40:00,2.261,2.26125,2.26064,2.26085,184900000.0
2005-11-23 11:45:00,2.26077,2.26171,2.26056,2.26158,124100000.0
2005-11-23 11:50:00,2.26167,2.26211,2.26131,2.2616,155200000.0
2005-11-23 11:55:00,2.2615,2.26214,2.26145,2.26178,172200000.0
2005-11-23 12:00:00,2.26176,2.26217,2.26115,2.26122,168700000.0
2005-11-23 12:05:00,2.26139,2.26162,2.26092,2.26112,186000000.0
2005-11-23 12:10:00,2.26124,2.2614,2.26037,2.26039,155800000.0
2005-11-23 12:15:00,2.26046,2.2618,2.26046,2.26173,185800000.0
2005-11-23 12:20:00,2.26178,2.26254,2.26146,2.26247,191000000.0
2005-11-23 12:25:00,2.26245,2.26248,2.26175,2.26191,226699999.0
2005-11-23 12:30:00,2.26199,2.26276,2.2618,2.26237,157000000.0
2005-11-23 12:35:00,2.2622,2.26259,2.2619,2.26224,163500000.0
2005-11-23 12:40:00,2.26222,2.26269,2.26221,2.26221,197400000.0
2005-11-23 12:45:00,2.26224,2.26322,2.26192,2.26322,211000002.0
2005-11-23 12:50:00,2.26326,2.26326,2.2625,2.26289,130000000.0
2005-11-23 12:55:00,2.26292,2.26322,2.26204,2.26234,153600000.0
2005-11-23 13:00:00,2.26235,2.26263,2.26194,2.26195,192600000.0
2005-11-23 13:05:00,2.26195,2.26195,2.26095,2.26115,172100000.0
2005-11-23 13:10:00,2.26099,2.26381,2.26094,2.26381,187900000.0
2005-11-23 13:15:00,2.26383,2.26383,2.26299,2.26368,220499999.0
2005-11-23 13:20:00,2.26391,2.26469,2.2636,2.26403,170400000.0
2005-11-23 13:25:00,2.26408,2.26451,2.26398,2.26451,134600000.0
2005-11-23 13:30:00,2.26452,2.26462,2.26412,2.26425,199999999.0
2005-11-23 13:35:00,2.26437,2.26472,2.26404,2.26416,193600000.0
2005-11-23 13:40:00,2.26414,2.26463,2.26409,2.26409,166100000.0
2005-11-23 13:45:00,2.26403,2.2644,2.26394,2.26418,146600000.0
2005-11-23 13:50:00,2.26419,2.26443,2.26405,2.26441,177700000.0
2005-11-23 13:55:00,2.26436,2.26464,2.26417,2.26439,174100000.0
2005-11-23 14:00:00,2.2643,2.2643,2.2633,2.2633,157100000.0
2005-11-23 14:05:00,2.26323,2.26364,2.26308,2.26355,179700000.0
2005-11-23 14:10:00,2.26349,2.26361,2.263,2.2631,205100000.0
2005-11-23 14:15:00,2.26285,2.2631,2.26228,2.26246,175300000.0
2005-11-23 14:20:00,2.26262,2.26354,2.26242,2.2631,168300001.0
2005-11-23 14:25:00,2.26304,2.26334,2.26282,2.26334,202099999.0
2005-11-23 14:30:00,2.2633,2.26346,2.2629,2.26312,205400000.0
2005-11-23 14:35:00,2.26293,2.26356,2.26262,2.26285,145300000.0
2005-11-23 14:40:00,2.2629,2.26314,2.26249,2.26298,199900000.0
2005-11-23 14:45:00,2.26304,2.26367,2.26271,2.26337,176400000.0
2005-11-23 14:50:00,2.26322,2.26342,2.26235,2.26237,232300000.0
2005-11-23 14:55:00,2.26239,2.26309,2.26238,2.26296,137600000.0
2005-11-23 15:00:00,2.26285,2.263,2.2625,2.26259,183000000.0
2005-11-23 15:05:00,2.2626,2.26275,2.26203,2.26217,183700000.0
2005-11-23 15:10:00,2.26213,2.26227,2.2617,2.26221,180500000.0
2005-11-23 15:15:00,2.26229,2.26229,2.26178,2.26197,160000000.0
2005-11-23 15:20:00,2.26199,2.26223,2.26134,2.26195,176200000.0
2005-11-23 15:25:00,2.2619,2.26235,2.26164,2.26226,140100000.0
2005-11-23 15:30:00,2.26229,2.26243,2.2609,2.26118,209600000.0
2005-11-23 15:35:00,2.26109,2.26156,2.26078,2.26089,212700000.0
2005-11-23 15:40:00,2.26101,2.26212,2.2608,2.26175,148600000.0
2005-11-23 15:45:00,2.26176,2.26186,2.26093,2.26159,207200000.0
2005-11-23 15:50:00,2.2616,2.26165,2.26084,2.26111,149300000.0
2005-11-23 15:55:00,2.26113,2.26144,2.26101,2.26118,156000000.0
2005-11-23 16:00:00,2.26112,2.2613,2.26073,2.2608,165000000.0
2005-11-23 16:05:00,2.26068,2.26099,2.26023,2.26068,136700000.0
2005-11-23 16:10:00,2.26101,2.2618,2.26101,2.26154,167200000.0
2005-11-23 16:15:00,2.26163,2.26178,2.26019,2.2603,168100000.0
2005-11-23 16:20:00,2.26042,2.26115,2.26027,2.26083,153600000.0
2005-11-23 16:25:00,2.26091,2.26118,2.26037,2.26038,161400000.0
2005-11-23 16:30:00,2.26027,2.26083,2.26027,2.26061,174300000.0
2005-11-23 16:35:00,2.26052,2.26195,2.26052,2.26175,163100000.0
2005-11-23 16:40:00,2.2619,2.2619,2.261,2.26129,193000000.0
2005-11-23 16:45:00,2.26137,2.262,2.25964,2.26062,186000000.0
2005-11-23 16:50:00,2.26057,2.26115,2.26057,2.2611,208000000.0
2005-11-23 16:55:00,2.26106,2.26174,2.26101,2.26144,181800000.0
2005-11-23 17:00:00,2.26146,2.26384,2.26117,2.26378,154600000.0
2005-11-23 17:05:00,2.26393,2.26431,2.2635,2.26373,151100000.0
2005-11-23 17:10:00,2.26378,2.26419,2.26352,2.26374,158400000.0
2005-11-23 17:15:00,2.26361,2.26386,2.26252,2.26255,165200000.0
2005-11-23 17:20:00,2.26259,2.26289,2.26233,2.26289,182900000.0
2005-11-23 17:25:00,2.26285,2.26297,2.26226,2.26272,171800000.0
2005-11-23 17:30:00,2.26283,2.26312,2.2622,2.2622,171800001.0
2005-11-23 17:35:00,2.26232,2.26323,2.26183,2.26318,177800000.0
2005-11-23 17:40:00,2.26325,2.26346,2.26221,2.26332,159300000.0
2005-11-23 17:45:00,2.2634,2.26358,2.26204,2.26253,164599999.0
2005-11-23 17:50:00,2.26241,2.26282,2.26195,2.26275,151400000.0
2005-11-23 17:55:00,2.26278,2.26298,2.26221,2.26287,207499999.0
2005-11-23 18:00:00,2.26296,2.26335,2.262,2.262,1467800000.0
2005-11-23 18:05:00,2.26206,2.26258,2.26126,2.26129,1708700000.0
2005-11-23 18:10:00,2.26109,2.26295,2.26067,2.26278,1232600002.0
2005-11-23 18:15:00,2.2628,2.26333,2.2624,2.26266,1370299998.0
2005-11-23 18:20:00,2.26264,2.26319,2.26213,2.26253,1244100000.0
2005-11-23 18:25:00,2.26248,2.26288,2.26197,2.26216,1335800001.0
2005-11-23 18:30:00,2.26213,2.26272,2.26184,2.26219,1294900000.0
2005-11-23 18:35:00,2.26212,2.26218,2.26085,2.26109,694299998.0
2005-11-23 18:40:00,2.26109,2.2617,2.26055,2.26107,704200001.0
2005-11-23 18:45:00,2.26113,2.2623,2.26108,2.2623,282600000.0
2005-11-23 18:50:00,2.26245,2.26302,2.26197,2.26225,693000002.0
2005-11-23 18:55:00,2.26228,2.26275,2.26212,2.26228,703400000.0
2005-11-23 19:00:00,2.26228,2.26249,2.26156,2.26156,402900000.0
2005-11-23 19:05:00,2.2616,2.26245,2.2616,2.26211,755500001.0
2005-11-23 19:10:00,2.26212,2.26235,2.26172,2.26172,409200000.0
2005-11-23 19:15:00,2.26159,2.26194,2.26125,2.26157,577500002.0
2005-11-23 19:20:00,2.26166,2.26174,2.26089,2.26123,532300000.0
2005-11-23 19:25:00,2.2611,2.2614,2.26072,2.26105,542499999.0
2005-11-23 19:30:00,2.26123,2.26123,2.26016,2.2608,559500000.0
2005-11-23 19:35:00,2.26089,2.26107,2.26037,2.2606,365100001.0
2005-11-23 19:40:00,2.26055,2.26098,2.26036,2.26064,385800001.0
2005-11-23 19:45:00,2.26068,2.26094,2.26013,2.26023,399900001.0
2005-11-23 19:50:00,2.26018,2.26127,2.25998,2.26115,363699999.0
2005-11-23 19:55:00,2.26126,2.26183,2.26093,2.26165,449100000.0
2005-11-23 20:00:00,2.2617,2.26207,2.26108,2.26207,240400000.0
2005-11-23 20:05:00,2.26214,2.26224,2.26094,2.26137,235299999.0
2005-11-23 20:10:00,2.26145,2.26145,2.26077,2.26085,434600000.0
2005-11-23 20:15:00,2.2609,2.26134,2.26068,2.26088,525999999.0
2005-11-23 20:20:00,2.26081,2.2613,2.26038,2.26121,533600000.0
2005-11-23 20:25:00,2.26127,2.26216,2.26127,2.26203,872800001.0
2005-11-23 20:30:00,2.26203,2.26285,2.26191,2.26274,1205100002.0
2005-11-23 20:35:00,2.26271,2.26279,2.26171,2.26223,499400000.0
2005-11-23 20:40:00,2.26227,2.26245,2.26182,2.26232,642500000.0
2005-11-23 20:45:00,2.26237,2.26291,2.26214,2.26263,458500001.0
2005-11-23 20:50:00,2.26265,2.26346,2.26234,2.26299,856199997.0
2005-11-23 20:55:00,2.26281,2.26339,2.26265,2.26332,1083700001.0
2005-11-23 21:00:00,2.26329,2.26329,2.26263,2.26323,832300000.0
2005-11-23 21:05:00,2.26325,2.26346,2.26291,2.26306,261100000.0
2005-11-23 21:10:00,2.2631,2.26327,2.2626,2.26273,502700000.0
2005-11-23 21:15:00,2.26279,2.26294,2.26222,2.26234,660099999.0
2005-11-23 21:20:00,2.26228,2.26232,2.26161,2.26216,754800000.0
2005-11-23 21:25:00,2.26215,2.26245,2.2617,2.2617,304900000.0
2005-11-23 21:30:00,2.26177,2.26186,2.26116,2.26163,446100001.0
2005-11-23 21:35:00,2.2617,2.26179,2.26117,2.26139,230900000.0
2005-11-23 21:40:00,2.26162,2.26171,2.26114,2.26169,379900000.0
2005-11-23 21:45:00,2.26175,2.26224,2.26155,2.26155,420900001.0
2005-11-23 21:50:00,2.26159,2.26188,2.2611,2.2611,281500000.0
2005-11-23 21:55:00,2.2609,2.26166,2.26051,2.26141,369800000.0
2005-11-23 22:00:00,2.26133,2.26175,2.26123,2.26143,305800000.0
2005-11-23 22:05:00,2.26146,2.26162,2.26128,2.26135,208600000.0
2005-11-23 22:10:00,2.26144,2.26165,2.26144,2.26165,172000000.0
2005-11-23 22:15:00,2.26151,2.2618,2.26127,2.26167,324500001.0
2005-11-23 22:20:00,2.26177,2.26207,2.26167,2.26197,263899999.0
2005-11-23 22:25:00,2.26202,2.26202,2.26155,2.26163,295100000.0
2005-11-23 22:30:00,2.26162,2.26185,2.2612,2.26122,326500000.0
2005-11-23 22:35:00,2.26127,2.26161,2.26112,2.26154,190700000.0
2005-11-23 22:40:00,2.26152,2.26175,2.26132,2.26153,332600000.0
2005-11-23 22:45:00,2.26155,2.2621,2.26147,2.26205,354800000.0
2005-11-23 22:50:00,2.26189,2.26189,2.26127,2.26135,223400000.0
2005-11-23 22:55:00,2.26154,2.26175,2.2604,2.2605,175000000.0
2005-11-23 23:00:00,2.26052,2.26117,2.26052,2.26082,150100000.0
2005-11-23 23:05:00,2.26086,2.26143,2.26045,2.26143,104800000.0
2005-11-23 23:10:00,2.26139,2.26152,2.26033,2.26056,183200000.0
2005-11-23 23:15:00,2.26063,2.26069,2.25982,2.26,128600000.0
2005-11-23 23:20:00,2.26011,2.26011,2.25965,2.25979,129900000.0
2005-11-23 23:25:00,2.25984,2.26014,2.25927,2.25949,162400000.0
2005-11-23 23:30:00,2.25946,2.25964,2.25917,2.25933,195000000.0
2005-11-23 23:35:00,2.25927,2.25961,2.25922,2.25945,162900000.0
2005-11-23 23:40:00,2.25953,2.25999,2.25908,2.25935,122200000.0
2005-11-23 23:45:00,2.25977,2.26031,2.25913,2.25917,215699998.0
2005-11-23 23:50:00,2.25937,2.25977,2.25928,2.25951,162900000.0
2005-11-23 23:55:00,2.25941,2.25962,2.25941,2.2596,132500000.0
2005-11-24 00:00:00,2.25945,2.25999,2.25902,2.25921,206999999.0
2005-11-24 00:05:00,2.25901,2.25997,2.25893,2.25896,168200000.0
2005-11-24 00:10:00,2.25952,2.25964,2.2586,2.25882,161900000.0
2005-11-24 00:15:00,2.25863,2.25935,2.25845,2.25855,192200000.0
2005-11-24 00:20:00,2.25906,2.25961,2.25851,2.25888,231200000.0
2005-11-24 00:25:00,2.25922,2.26019,2.25902,2.25927,147900000.0
2005-11-24 00:30:00,2.25913,2.25999,2.25909,2.2594,215800000.0
2005-11-24 00:35:00,2.25937,2.25982,2.25891,2.25928,217200000.0
2005-11-24 00:40:00,2.25958,2.26033,2.25919,2.26033,177700000.0
2005-11-24 00:45:00,2.26008,2.26058,2.25933,2.26002,157000000.0
2005-11-24 00:50:00,2.25967,2.2602,2.25967,2.2602,113200000.0
2005-11-24 00:55:00,2.25999,2.26025,2.25975,2.26,151699999.0
2005-11-24 01:00:00,2.25995,2.26074,2.2598,2.26016,219600001.0
2005-11-24 01:05:00,2.26001,2.26078,2.25994,2.26045,195900000.0
2005-11-24 01:10:00,2.26008,2.26109,2.25995,2.26031,171200000.0
2005-11-24 01:15:00,2.26032,2.26061,2.25953,2.26021,161200000.0
2005-11-24 01:20:00,2.26012,2.26065,2.2595,2.25979,167700000.0
2005-11-24 01:25:00,2.25974,2.26074,2.25955,2.25995,181600000.0
2005-11-24 01:30:00,2.25971,2.26064,2.25932,2.26046,204800000.0
2005-11-24 01:35:00,2.2599,2.2602,2.25909,2.2597,188600001.0
2005-11-24 01:40:00,2.25993,2.26005,2.25941,2.25963,191000000.0
2005-11-24 01:45:00,2.25954,2.25976,2.25934,2.25952,144400000.0
2005-11-24 01:50:00,2.25933,2.25981,2.25912,2.25914,173800000.0
2005-11-24 01:55:00,2.25932,2.25966,2.25905,2.25938,151500000.0
2005-11-24 02:00:00,2.25969,2.25972,2.25926,2.25964,160100000.0
2005-11-24 02:05:00,2.25965,2.25973,2.25877,2.25926,178000000.0
2005-11-24 02:10:00,2.25924,2.25962,2.25894,2.25957,106900000.0
2005-11-24 02:15:00,2.25975,2.26007,2.25956,2.25991,172100000.0
2005-11-24 02:20:00,2.26007,2.26017,2.25975,2.25986,156200000.0
2005-11-24 02:25:00,2.25985,2.25999,2.25924,2.25925,187100000.0
2005-11-24 02:30:00,2.25951,2.25987,2.2592,2.25933,196599999.0
2005-11-24 02:35:00,2.25914,2.25967,2.25843,2.25861,153600000.0
2005-11-24 02:40:00,2.25832,2.25887,2.258,2.25887,144000000.0
2005-11-24 02:45:00,2.25892,2.25907,2.25845,2.25904,141100000.0
2005-11-24 02:50:00,2.25904,2.25974,2.25879,2.25967,160800000.0
2005-11-24 02:55:00,2.25956,2.26005,2.25955,2.25975,156099999.0
2005-11-24 03:00:00,2.2597,2.25985,2.25936,2.25977,195399999.0
2005-11-24 03:05:00,2.25972,2.26009,2.25944,2.25953,168000000.0
2005-11-24 03:10:00,2.25967,2.26007,2.25955,2.25994,117100000.0
2005-11-24 03:15:00,2.25992,2.2603,2.25992,2.26,134500000.0
2005-11-24 03:20:00,2.26,2.26026,2.25979,2.25992,154300000.0
2005-11-24 03:25:00,2.25989,2.26043,2.25977,2.26021,120600000.0
2005-11-24 03:30:00,2.25998,2.26032,2.25989,2.2599,141600000.0
2005-11-24 03:35:00,2.25993,2.26061,2.2598,2.26011,132000000.0
2005-11-24 03:40:00,2.26011,2.26034,2.25979,2.2598,180200000.0
2005-11-24 03:45:00,2.2597,2.25987,2.25947,2.25954,92600000.0
2005-11-24 03:50:00,2.25961,2.26002,2.25957,2.25975,156500000.0
2005-11-24 03:55:00,2.25983,2.26016,2.25973,2.26005,130200000.0
2005-11-24 04:00:00,2.25994,2.26014,2.25957,2.26,115100000.0
2005-11-24 04:05:00,2.25992,2.26032,2.25985,2.2599,174100000.0
2005-11-24 04:10:00,2.25996,2.26027,2.25986,2.25997,167200000.0
2005-11-24 04:15:00,2.25994,2.26011,2.25967,2.25974,132500000.0
2005-11-24 04:20:00,2.25985,2.26036,2.25923,2.25977,136500000.0
2005-11-24 04:25:00,2.25997,2.26035,2.25984,2.26027,147600001.0
2005-11-24 04:30:00,2.26035,2.26044,2.26002,2.26002,154400000.0
2005-11-24 04:35:00,2.26006,2.26006,2.25899,2.2595,143500000.0
2005-11-24 04:40:00,2.25944,2.2596,2.25902,2.25922,194700000.0
2005-11-24 04:45:00,2.25924,2.25974,2.25897,2.25918,141000000.0
2005-11-24 04:50:00,2.25919,2.25972,2.25893,2.25893,142799999.0
2005-11-24 04:55:00,2.25911,2.25922,2.25895,2.25895,185599999.0
2005-11-24 05:00:00,2.25915,2.25958,2.25906,2.2591,120400000.0
2005-11-24 05:05:00,2.25906,2.25925,2.25874,2.25923,137200000.0
2005-11-24 05:10:00,2.25915,2.25919,2.25888,2.25905,104100000.0
2005-11-24 05:15:00,2.25908,2.25909,2.25877,2.25905,179400000.0
2005-11-24 05:20:00,2.25885,2.25917,2.25877,2.25895,152399999.0
2005-11-24 05:25:00,2.25902,2.25908,2.25858,2.25887,148200000.0
2005-11-24 05:30:00,2.25881,2.25895,2.25863,2.25883,141000000.0
2005-11-24 05:35:00,2.2589,2.2589,2.2586,2.25873,103200000.0
2005-11-24 05:40:00,2.2586,2.25886,2.25856,2.2586,126300000.0
2005-11-24 05:45:00,2.25862,2.25884,2.25847,2.25884,162500000.0
2005-11-24 05:50:00,2.25867,2.2589,2.25867,2.25887,85600000.0
2005-11-24 05:55:00,2.25897,2.25915,2.2588,2.25902,186299999.0
2005-11-24 06:00:00,2.25894,2.25912,2.25865,2.2589,114200000.0
2005-11-24 06:05:00,2.25884,2.2591,2.25875,2.25888,137700000.0
2005-11-24 06:10:00,2.25882,2.25895,2.25867,2.2587,138400000.0
2005-11-24 06:15:00,2.25878,2.25931,2.25875,2.25931,150200000.0
2005-11-24 06:20:00,2.25935,2.25948,2.25867,2.25867,118300000.0
2005-11-24 06:25:00,2.25858,2.25899,2.25854,2.2587,163499999.0
2005-11-24 06:30:00,2.25888,2.25897,2.2584,2.25868,219199999.0
2005-11-24 06:35:00,2.25879,2.25891,2.25846,2.25849,132700000.0
2005-11-24 06:40:00,2.25858,2.25904,2.25847,2.25886,132000000.0
2005-11-24 06:45:00,2.25885,2.25943,2.25885,2.25936,101100000.0
2005-11-24 06:50:00,2.25939,2.25954,2.25913,2.25919,135899999.0
2005-11-24 06:55:00,2.25942,2.2599,2.25932,2.25966,133600000.0
2005-11-24 07:00:00,2.25954,2.25968,2.25912,2.25928,188300000.0
2005-11-24 07:05:00,2.25945,2.25963,2.25932,2.25963,112100000.0
2005-11-24 07:10:00,2.25936,2.25993,2.25936,2.2598,156800000.0
2005-11-24 07:15:00,2.25987,2.26013,2.25954,2.26002,162500000.0
2005-11-24 07:20:00,2.25997,2.26034,2.25987,2.26015,200899998.0
2005-11-24 07:25:00,2.26016,2.26038,2.26013,2.2602,83500000.0
2005-11-24 07:30:00,2.2602,2.2602,2.25958,2.25979,169300000.0
2005-11-24 07:35:00,2.25995,2.26013,2.25967,2.25988,138800000.0
2005-11-24 07:40:00,2.25987,2.26012,2.25942,2.25942,114800000.0
2005-11-24 07:45:00,2.25939,2.25955,2.25916,2.25954,179700000.0
2005-11-24 07:50:00,2.25963,2.25998,2.2594,2.25993,142200000.0
2005-11-24 07:55:00,2.25996,2.26008,2.25907,2.25917,153300000.0
2005-11-24 08:00:00,2.25946,2.25946,2.25885,2.25929,161600000.0
2005-11-24 08:05:00,2.25957,2.25957,2.25909,2.25939,130300000.0
2005-11-24 08:10:00,2.25929,2.2599,2.25928,2.25928,169200000.0
2005-11-24 08:15:00,2.25945,2.25953,2.25875,2.2591,105600000.0
2005-11-24 08:20:00,2.25901,2.25934,2.25894,2.25914,130500000.0
2005-11-24 08:25:00,2.25921,2.25965,2.25882,2.25903,224300000.0
2005-11-24 08:30:00,2.25887,2.25948,2.25871,2.2592,194700000.0
2005-11-24 08:35:00,2.25925,2.26008,2.25913,2.25994,135800000.0
2005-11-24 08:40:00,2.25978,2.25981,2.25946,2.2596,128700000.0
2005-11-24 08:45:00,2.25961,2.25988,2.25939,2.25943,168200000.0
2005-11-24 08:50:00,2.25941,2.26025,2.25925,2.25927,212000000.0
2005-11-24 08:55:00,2.25944,2.26029,2.2592,2.26027,186300000.0
2005-11-24 09:00:00,2.26003,2.26062,2.25962,2.25981,166800000.0
2005-11-24 09:05:00,2.25991,2.2607,2.25964,2.2607,144800000.0
2005-11-24 09:10:00,2.26086,2.26167,2.26086,2.26138,173100001.0
2005-11-24 09:15:00,2.26149,2.26182,2.2608,2.2611,127700000.0
2005-11-24 09:20:00,2.26127,2.2614,2.26056,2.26096,200200000.0
2005-11-24 09:25:00,2.26085,2.26215,2.26085,2.26215,98300000.0
2005-11-24 09:30:00,2.26219,2.26276,2.2621,2.26276,208799999.0
2005-11-24 09:35:00,2.26264,2.26275,2.26231,2.26252,222200001.0
2005-11-24 09:40:00,2.26248,2.26272,2.26228,2.26245,166000000.0
2005-11-24 09:45:00,2.2624,2.2626,2.26186,2.2621,154999999.0
2005-11-24 09:50:00,2.26218,2.26218,2.26091,2.26091,179000000.0
2005-11-24 09:55:00,2.26095,2.26207,2.26084,2.26192,183200000.0
2005-11-24 10:00:00,2.26171,2.26189,2.26103,2.26111,131800000.0
2005-11-24 10:05:00,2.26092,2.26092,2.26024,2.26037,157500000.0
2005-11-24 10:10:00,2.2603,2.26067,2.26002,2.26041,203100000.0
2005-11-24 10:15:00,2.26051,2.26071,2.25994,2.26013,179800001.0
2005-11-24 10:20:00,2.25992,2.2603,2.25974,2.25991,186100000.0
2005-11-24 10:25:00,2.25968,2.25968,2.25884,2.25945,181900000.0
2005-11-24 10:30:00,2.25926,2.25942,2.259,2.25905,175700000.0
2005-11-24 10:35:00,2.25909,2.25985,2.25891,2.25985,183200000.0
2005-11-24 10:40:00,2.25997,2.26016,2.25935,2.25947,193400000.0
2005-11-24 10:45:00,2.25945,2.26171,2.25933,2.26171,125200000.0
2005-11-24 10:50:00,2.26191,2.26366,2.2616,2.26352,195600000.0
2005-11-24 10:55:00,2.26353,2.26443,2.26329,2.26439,187600000.0
2005-11-24 11:00:00,2.26425,2.26561,2.26406,2.26508,223700000.0
2005-11-24 11:05:00,2.26496,2.2658,2.26463,2.26567,173300000.0
2005-11-24 11:10:00,2.26569,2.26726,2.26569,2.26672,186400000.0
2005-11-24 11:15:00,2.26667,2.26676,2.26593,2.26615,177400000.0
2005-11-24 11:20:00,2.2663,2.26791,2.26628,2.26757,155800000.0
2005-11-24 11:25:00,2.26756,2.26918,2.26756,2.26862,155600000.0
2005-11-24 11:30:00,2.26855,2.26891,2.26812,2.26841,184900000.0
2005-11-24 11:35:00,2.26849,2.26911,2.26837,2.26911,199900000.0
2005-11-24 11:40:00,2.26899,2.26995,2.26885,2.26988,163100000.0
2005-11-24 11:45:00,2.26986,2.26987,2.26863,2.26873,123500000.0
2005-11-24 11:50:00,2.26859,2.26862,2.26739,2.26748,175800000.0
2005-11-24 11:55:00,2.2675,2.26821,2.26732,2.26809,156300001.0
2005-11-24 12:00:00,2.26812,2.26818,2.26692,2.26696,205200000.0
2005-11-24 12:05:00,2.26693,2.26714,2.26593,2.26662,184200000.0
2005-11-24 12:10:00,2.2668,2.26723,2.26596,2.26596,203200000.0
2005-11-24 12:15:00,2.26579,2.26629,2.2657,2.26608,181700000.0
2005-11-24 12:20:00,2.26608,2.26647,2.266,2.26625,165100000.0
2005-11-24 12:25:00,2.26654,2.26778,2.26573,2.26778,215300000.0
2005-11-24 12:30:00,2.26823,2.26904,2.26817,2.26865,213600000.0
2005-11-24 12:35:00,2.26873,2.27065,2.26833,2.27011,141600000.0
2005-11-24 12:40:00,2.26987,2.27015,2.26922,2.26922,210300000.0
2005-11-24 12:45:00,2.26919,2.26934,2.26896,2.2692,166300000.0
2005-11-24 12:50:00,2.26915,2.26915,2.2684,2.2691,131000000.0
2005-11-24 12:55:00,2.26898,2.26904,2.26812,2.2684,214799999.0
2005-11-24 13:00:00,2.26838,2.26841,2.26512,2.26545,205100000.0
2005-11-24 13:05:00,2.26574,2.26694,2.26541,2.26645,164000000.0
2005-11-24 13:10:00,2.2665,2.26713,2.26639,2.26707,182800000.0
2005-11-24 13:15:00,2.26695,2.26702,2.26635,2.26636,200900000.0
2005-11-24 13:20:00,2.26645,2.26688,2.26553,2.26553,150000000.0
2005-11-24 13:25:00,2.26538,2.26618,2.26531,2.26589,172800000.0
2005-11-24 13:30:00,2.26594,2.26669,2.26592,2.26649,165700000.0
2005-11-24 13:35:00,2.26655,2.26673,2.26577,2.26578,250700000.0
2005-11-24 13:40:00,2.26564,2.26602,2.26536,2.26578,183800000.0
2005-11-24 13:45:00,2.26596,2.26652,2.26564,2.26595,173600000.0
2005-11-24 13:50:00,2.266,2.26632,2.26586,2.26626,205200000.0
2005-11-24 13:55:00,2.26626,2.26657,2.26598,2.26657,197100000.0
2005-11-24 14:00:00,2.26641,2.26701,2.26641,2.26697,166900000.0
2005-11-24 14:05:00,2.26684,2.26713,2.26657,2.26662,154100000.0
2005-11-24 14:10:00,2.26655,2.26672,2.26613,2.26655,196800000.0
2005-11-24 14:15:00,2.2666,2.26723,2.26653,2.26707,184900001.0
2005-11-24 14:20:00,2.26713,2.26751,2.26691,2.26701,182500000.0
2005-11-24 14:25:00,2.26683,2.26747,2.26683,2.26738,187000000.0
2005-11-24 14:30:00,2.26757,2.2681,2.26741,2.26741,139700000.0
2005-11-24 14:35:00,2.2674,2.26819,2.26734,2.26805,158300000.0
2005-11-24 14:40:00,2.26812,2.26821,2.26779,2.26807,182500000.0
2005-11-24 14:45:00,2.26811,2.26843,2.2679,2.26799,220700000.0
2005-11-24 14:50:00,2.26794,2.26823,2.26762,2.26797,215300000.0
2005-11-24 14:55:00,2.26787,2.26813,2.26764,2.2677,163300000.0
2005-11-24 15:00:00,2.26769,2.26825,2.26769,2.2679,216000000.0
2005-11-24 15:05:00,2.26792,2.26806,2.26757,2.26765,181700000.0
2005-11-24 15:10:00,2.26765,2.26779,2.26734,2.26766,128800000.0
2005-11-24 15:15:00,2.26792,2.26792,2.26735,2.26735,202600000.0
2005-11-24 15:20:00,2.26719,2.26733,2.26689,2.26723,137900000.0
2005-11-24 15:25:00,2.2671,2.2671,2.26656,2.26683,204900000.0
2005-11-24 15:30:00,2.26682,2.26712,2.26626,2.26657,169200000.0
2005-11-24 15:35:00,2.26649,2.26703,2.26649,2.26688,195500000.0
2005-11-24 15:40:00,2.26704,2.26714,2.26672,2.26693,158700001.0
2005-11-24 15:45:00,2.26699,2.26725,2.26672,2.26691,167200000.0
2005-11-24 15:50:00,2.26687,2.26701,2.26658,2.26658,167300000.0
2005-11-24 15:55:00,2.26655,2.26688,2.26648,2.26665,155300000.0
2005-11-24 16:00:00,2.2668,2.26757,2.2668,2.26708,166100000.0
2005-11-24 16:05:00,2.26707,2.26768,2.2668,2.2668,152500000.0
2005-11-24 16:10:00,2.26668,2.26668,2.26616,2.26623,178000000.0
2005-11-24 16:15:00,2.2664,2.26795,2.26621,2.26766,186400000.0
2005-11-24 16:20:00,2.26759,2.26768,2.26701,2.26741,215900000.0
2005-11-24 16:25:00,2.26754,2.26754,2.2669,2.26705,146500000.0
2005-11-24 16:30:00,2.26707,2.26791,2.26707,2.26777,140200000.0
2005-11-24 16:35:00,2.26763,2.26782,2.26736,2.26772,144300000.0
2005-11-24 16:40:00,2.268,2.26877,2.26794,2.26826,155100001.0
2005-11-24 16:45:00,2.26835,2.26844,2.26763,2.26775,195100000.0
2005-11-24 16:50:00,2.2677,2.2681,2.26706,2.2678,206699999.0
2005-11-24 16:55:00,2.26769,2.26794,2.26735,2.26735,152400000.0
2005-11-24 17:00:00,2.26723,2.26788,2.267,2.26783,181200000.0
2005-11-24 17:05:00,2.26784,2.26837,2.26784,2.26802,140100000.0
2005-11-24 17:10:00,2.26808,2.26851,2.26791,2.26842,167300000.0
2005-11-24 17:15:00,2.26826,2.26856,2.26784,2.26848,159400000.0
2005-11-24 17:20:00,2.26866,2.2688,2.26825,2.26825,148999999.0
2005-11-24 17:25:00,2.26813,2.26856,2.26772,2.26776,199000000.0
2005-11-24 17:30:00,2.26773,2.26806,2.2676,2.2676,175400000.0
2005-11-24 17:35:00,2.26767,2.2679,2.26723,2.26723,139000000.0
2005-11-24 17:40:00,2.26747,2.26783,2.26675,2.26683,198500000.0
2005-11-24 17:45:00,2.26693,2.26722,2.26671,2.26702,153900000.0
2005-11-24 17:50:00,2.26695,2.26698,2.26661,2.26695,153900000.0
2005-11-24 17:55:00,2.26683,2.26706,2.26654,2.26666,160400000.0
2005-11-24 18:00:00,2.26659,2.26677,2.26618,2.26639,1522899999.0
2005-11-24 18:05:00,2.2664,2.26674,2.266,2.26661,1874699998.0
2005-11-24 18:10:00,2.26663,2.26666,2.26613,2.26653,1178400000.0
2005-11-24 18:15:00,2.26657,2.26693,2.26624,2.26662,1411199999.0
2005-11-24 18:20:00,2.26658,2.267,2.26647,2.26668,1355799999.0
2005-11-24 18:25:00,2.26657,2.26676,2.26533,2.2659,1465199998.0
2005-11-24 18:30:00,2.26595,2.26645,2.26576,2.26613,1350599997.0
2005-11-24 18:35:00,2.26618,2.26677,2.26557,2.26604,550500000.0
2005-11-24 18:40:00,2.2661,2.26639,2.26584,2.26622,643600000.0
2005-11-24 18:45:00,2.26629,2.26651,2.26616,2.26645,331600000.0
2005-11-24 18:50:00,2.26625,2.26649,2.26538,2.26548,647499999.0
2005-11-24 18:55:00,2.26553,2.26623,2.26548,2.26553,633900001.0
2005-11-24 19:00:00,2.26553,2.26646,2.26553,2.26633,402600000.0
2005-11-24 19:05:00,2.26641,2.26776,2.26641,2.26758,804300000.0
2005-11-24 19:10:00,2.26772,2.26799,2.26717,2.2673,417100000.0
2005-11-24 19:15:00,2.26725,2.2675,2.2658,2.2658,444300000.0
2005-11-24 19:20:00,2.26587,2.26618,2.26543,2.26543,619799999.0
2005-11-24 19:25:00,2.26532,2.26558,2.26457,2.26466,477800001.0
2005-11-24 19:30:00,2.26463,2.26488,2.26448,2.2646,578200000.0
2005-11-24 19:35:00,2.2646,2.26489,2.2645,2.26489,414500000.0
2005-11-24 19:40:00,2.26496,2.26541,2.26463,2.26513,397600000.0
2005-11-24 19:45:00,2.26502,2.26528,2.26452,2.26458,318900000.0
2005-11-24 19:50:00,2.2646,2.2649,2.26452,2.26455,324799999.0
2005-11-24 19:55:00,2.26455,2.26554,2.26455,2.26477,463400000.0
2005-11-24 20:00:00,2.2648,2.26501,2.26453,2.26465,282400000.0
2005-11-24 20:05:00,2.26466,2.26502,2.26452,2.26482,255300000.0
2005-11-24 20:10:00,2.26501,2.2655,2.26492,2.26494,518000000.0
2005-11-24 20:15:00,2.26485,2.2657,2.26479,2.2657,607400001.0
2005-11-24 20:20:00,2.26573,2.26573,2.26461,2.26467,643100000.0
2005-11-24 20:25:00,2.26467,2.2653,2.26465,2.26468,860000000.0
2005-11-24 20:30:00,2.26465,2.26515,2.26458,2.26458,1077800000.0
2005-11-24 20:35:00,2.26467,2.26525,2.26452,2.26485,466599999.0
2005-11-24 20:40:00,2.26495,2.26509,2.26463,2.26482,693100000.0
2005-11-24 20:45:00,2.26483,2.2656,2.26469,2.2655,591999998.0
2005-11-24 20:50:00,2.2655,2.26565,2.26516,2.26534,858700000.0
2005-11-24 20:55:00,2.26521,2.26527,2.26486,2.26513,1094499998.0
2005-11-24 21:00:00,2.26514,2.26534,2.26503,2.26506,759300000.0
2005-11-24 21:05:00,2.26505,2.26551,2.26491,2.2651,232400000.0
2005-11-24 21:10:00,2.26512,2.26532,2.26495,2.26532,529899999.0
2005-11-24 21:15:00,2.2652,2.26535,2.26478,2.26507,657199998.0
2005-11-24 21:20:00,2.26515,2.26576,2.26455,2.2654,787100000.0
2005-11-24 21:25:00,2.2655,2.26599,2.26534,2.26535,255600000.0
2005-11-24 21:30:00,2.26542,2.26545,2.2652,2.26523,434100000.0
2005-11-24 21:35:00,2.26528,2.26529,2.26504,2.26505,209400000.0
2005-11-24 21:40:00,2.26515,2.26558,2.26503,2.26543,376400000.0
2005-11-24 21:45:00,2.26545,2.26583,2.26532,2.2656,481200001.0
2005-11-24 21:50:00,2.26564,2.26564,2.26512,2.26529,300400001.0
2005-11-24 21:55:00,2.26539,2.26578,2.26494,2.2654,451700000.0
2005-11-24 22:00:00,2.2653,2.26545,2.26487,2.26503,267799999.0
2005-11-24 22:05:00,2.26503,2.26543,2.26498,2.2653,218100000.0
2005-11-24 22:10:00,2.2654,2.26555,2.26527,2.26535,196799999.0
2005-11-24 22:15:00,2.26523,2.2657,2.26521,2.2654,307300000.0
2005-11-24 22:20:00,2.26544,2.26564,2.26526,2.26533,278800000.0
2005-11-24 22:25:00,2.26545,2.26547,2.26532,2.26535,274700000.0
2005-11-24 22:30:00,2.26532,2.26555,2.26532,2.26538,290300000.0
2005-11-24 22:35:00,2.26527,2.26543,2.2651,2.26515,170700000.0
2005-11-24 22:40:00,2.26512,2.26541,2.26499,2.26531,337800000.0
2005-11-24 22:45:00,2.26536,2.26562,2.26522,2.26545,371299999.0
2005-11-24 22:50:00,2.26545,2.26577,2.26537,2.26545,236400000.0
2005-11-24 22:55:00,2.26543,2.266,2.26538,2.26558,215100000.0
2005-11-24 23:00:00,2.26558,2.26597,2.26558,2.2659,61200000.0
2005-11-24 23:05:00,2.26595,2.266,2.26552,2.26565,80700000.0
2005-11-24 23:10:00,2.26553,2.26576,2.26534,2.26542,159100001.0
2005-11-24 23:15:00,2.2655,2.26562,2.26535,2.26562,71600001.0
2005-11-24 23:20:00,2.26562,2.26563,2.26521,2.26545,143099999.0
2005-11-24 23:25:00,2.2655,2.2656,2.26537,2.2656,126300000.0
2005-11-24 23:30:00,2.2656,2.2656,2.26523,2.26532,137600000.0
2005-11-24 23:35:00,2.26515,2.26645,2.26504,2.26636,157200000.0
2005-11-24 23:40:00,2.26617,2.26617,2.26557,2.2657,92900000.0
2005-11-24 23:45:00,2.26567,2.26592,2.26563,2.26565,136499999.0
2005-11-24 23:50:00,2.2658,2.2659,2.26564,2.26585,172800001.0
2005-11-24 23:55:00,2.26582,2.26652,2.26542,2.2656,122100000.0
2005-11-25 00:00:00,2.26545,2.26595,2.2648,2.2648,164600000.0
2005-11-25 00:05:00,2.26515,2.26605,2.26493,2.26529,195300000.0
2005-11-25 00:10:00,2.26605,2.26636,2.26506,2.26523,214000000.0
2005-11-25 00:15:00,2.26509,2.26558,2.26475,2.26499,187600000.0
2005-11-25 00:20:00,2.26488,2.26571,2.26455,2.26487,213000000.0
2005-11-25 00:25:00,2.26469,2.26528,2.26434,2.26454,221900000.0
2005-11-25 00:30:00,2.26494,2.26576,2.26471,2.26556,183500000.0
2005-11-25 00:35:00,2.26508,2.26642,2.26507,2.2654,221200000.0
2005-11-25 00:40:00,2.26599,2.26639,2.26543,2.26618,175000000.0
2005-11-25 00:45:00,2.26607,2.26642,2.26577,2.2662,132800000.0
2005-11-25 00:50:00,2.26625,2.2664,2.2662,2.2664,146300000.0
2005-11-25 00:55:00,2.26621,2.2664,2.26589,2.26635,160300001.0
2005-11-25 01:00:00,2.26627,2.26648,2.26597,2.26597,179099999.0
2005-11-25 01:05:00,2.266,2.26648,2.26564,2.26616,125200000.0
2005-11-25 01:10:00,2.26634,2.26664,2.26596,2.26604,164800000.0
2005-11-25 01:15:00,2.26613,2.26632,2.26578,2.26578,111100000.0
2005-11-25 01:20:00,2.26567,2.26589,2.26562,2.2658,115300000.0
2005-11-25 01:25:00,2.26596,2.2664,2.26549,2.26576,181800000.0
2005-11-25 01:30:00,2.26581,2.26606,2.26554,2.26564,172400000.0
2005-11-25 01:35:00,2.26567,2.2662,2.26539,2.26586,148300000.0
2005-11-25 01:40:00,2.26594,2.26612,2.26554,2.26573,147100000.0
2005-11-25 01:45:00,2.26548,2.26663,2.26548,2.26654,158500000.0
2005-11-25 01:50:00,2.26646,2.2669,2.26632,2.26665,175900000.0
2005-11-25 01:55:00,2.26662,2.26671,2.26624,2.26653,125099999.0
2005-11-25 02:00:00,2.26656,2.26709,2.26655,2.26662,155600000.0
2005-11-25 02:05:00,2.26653,2.26707,2.26624,2.26665,165600000.0
2005-11-25 02:10:00,2.26668,2.26823,2.26645,2.2677,184799999.0
2005-11-25 02:15:00,2.26764,2.26764,2.26679,2.26735,111100000.0
2005-11-25 02:20:00,2.26749,2.268,2.26737,2.26781,180099998.0
2005-11-25 02:25:00,2.2678,2.26854,2.26766,2.26828,158900000.0
2005-11-25 02:30:00,2.26835,2.26845,2.26743,2.26758,152200000.0
2005-11-25 02:35:00,2.26755,2.26767,2.2672,2.26725,148500000.0
2005-11-25 02:40:00,2.26727,2.26759,2.26708,2.26723,159200000.0
2005-11-25 02:45:00,2.26726,2.26747,2.26703,2.2673,94100000.0
2005-11-25 02:50:00,2.26731,2.26787,2.26715,2.26787,129400000.0
2005-11-25 02:55:00,2.26796,2.2684,2.26722,2.26722,155800001.0
2005-11-25 03:00:00,2.26698,2.26736,2.26672,2.26735,153299999.0
2005-11-25 03:05:00,2.26715,2.26744,2.26678,2.26692,111200000.0
2005-11-25 03:10:00,2.26713,2.26713,2.26675,2.26682,122800000.0
2005-11-25 03:15:00,2.26682,2.26712,2.26658,2.26682,134700000.0
2005-11-25 03:20:00,2.26687,2.26707,2.26648,2.26648,192700000.0
2005-11-25 03:25:00,2.26648,2.26702,2.26645,2.2669,106200000.0
2005-11-25 03:30:00,2.26696,2.26697,2.26651,2.26651,116700000.0
2005-11-25 03:35:00,2.26624,2.2669,2.26603,2.26628,113400000.0
2005-11-25 03:40:00,2.26619,2.26647,2.26602,2.26623,183500000.0
2005-11-25 03:45:00,2.26632,2.26686,2.26632,2.26682,97800000.0
2005-11-25 03:50:00,2.26688,2.26777,2.26672,2.26752,178900000.0
2005-11-25 03:55:00,2.26759,2.26815,2.26722,2.26815,129300000.0
2005-11-25 04:00:00,2.26799,2.26852,2.26791,2.26824,155000000.0
2005-11-25 04:05:00,2.26817,2.26898,2.26798,2.268,196999999.0
2005-11-25 04:10:00,2.2681,2.2688,2.2681,2.26863,147200001.0
2005-11-25 04:15:00,2.26857,2.269,2.26857,2.26861,144700000.0
2005-11-25 04:20:00,2.26885,2.26896,2.26767,2.26767,165600000.0
2005-11-25 04:25:00,2.26805,2.26843,2.26772,2.26772,148800000.0
2005-11-25 04:30:00,2.26787,2.2681,2.26767,2.2679,134900000.0
2005-11-25 04:35:00,2.26777,2.26831,2.26772,2.26815,102900000.0
2005-11-25 04:40:00,2.26818,2.26869,2.26818,2.2685,97300000.0
2005-11-25 04:45:00,2.26848,2.26917,2.26838,2.26869,137200000.0
2005-11-25 04:50:00,2.26872,2.26906,2.26857,2.26882,117700000.0
2005-11-25 04:55:00,2.26895,2.26911,2.26809,2.26835,197300001.0
2005-11-25 05:00:00,2.26837,2.26913,2.26837,2.2687,87800000.0
2005-11-25 05:05:00,2.26877,2.26904,2.26825,2.26848,186300000.0
2005-11-25 05:10:00,2.26827,2.26855,2.2681,2.2681,187800000.0
2005-11-25 05:15:00,2.26816,2.26844,2.268,2.26838,189900000.0
2005-11-25 05:20:00,2.26815,2.26837,2.26807,2.26831,130700000.0
2005-11-25 05:25:00,2.26846,2.26861,2.2681,2.2681,107000000.0
2005-11-25 05:30:00,2.26818,2.26833,2.26802,2.26829,107400000.0
2005-11-25 05:35:00,2.2684,2.26847,2.26806,2.26828,127200000.0
2005-11-25 05:40:00,2.26819,2.26876,2.26819,2.26876,165300000.0
2005-11-25 05:45:00,2.26875,2.26875,2.26797,2.26826,191200000.0
2005-11-25 05:50:00,2.26822,2.26849,2.26795,2.26823,159700000.0
2005-11-25 05:55:00,2.26831,2.26831,2.26757,2.26782,117600000.0
2005-11-25 06:00:00,2.26757,2.26782,2.26743,2.26777,103300000.0
2005-11-25 06:05:00,2.26771,2.26818,2.26767,2.26767,140100000.0
2005-11-25 06:10:00,2.2676,2.26835,2.2676,2.26783,187700000.0
2005-11-25 06:15:00,2.26793,2.26872,2.26779,2.26871,160200000.0
2005-11-25 06:20:00,2.26862,2.26901,2.2685,2.2687,154900000.0
2005-11-25 06:25:00,2.26862,2.26877,2.26792,2.26797,165400000.0
2005-11-25 06:30:00,2.26823,2.26853,2.26816,2.26826,171800000.0
2005-11-25 06:35:00,2.26817,2.26836,2.26791,2.268,139000000.0
2005-11-25 06:40:00,2.26813,2.26837,2.26803,2.26816,141799998.0
2005-11-25 06:45:00,2.26806,2.26817,2.26782,2.26805,106400000.0
2005-11-25 06:50:00,2.26806,2.26836,2.2678,2.26836,155500000.0
2005-11-25 06:55:00,2.26835,2.2689,2.26828,2.2689,162300000.0
2005-11-25 07:00:00,2.26882,2.26904,2.26865,2.26868,136200000.0
2005-11-25 07:05:00,2.2687,2.26905,2.26845,2.269,165200000.0
2005-11-25 07:10:00,2.26881,2.26908,2.26865,2.26867,134100000.0
2005-11-25 07:15:00,2.2688,2.26892,2.26845,2.26861,166899999.0
2005-11-25 07:20:00,2.26859,2.26882,2.26837,2.26846,138000000.0
2005-11-25 07:25:00,2.2684,2.26895,2.2684,2.2688,133400000.0
2005-11-25 07:30:00,2.26888,2.26906,2.26863,2.26878,155800000.0
2005-11-25 07:35:00,2.26882,2.2691,2.26864,2.2691,119100000.0
2005-11-25 07:40:00,2.26895,2.26912,2.26884,2.26892,113600000.0
2005-11-25 07:45:00,2.26887,2.26913,2.26873,2.26889,170600000.0
2005-11-25 07:50:00,2.26898,2.26908,2.26871,2.26874,177700000.0
2005-11-25 07:55:00,2.26873,2.26882,2.26803,2.26847,143400001.0
2005-11-25 08:00:00,2.26863,2.269,2.26832,2.26865,142000000.0
2005-11-25 08:05:00,2.26848,2.26931,2.26848,2.26908,192700000.0
2005-11-25 08:10:00,2.26927,2.26927,2.26859,2.26862,153500000.0
2005-11-25 08:15:00,2.26877,2.26909,2.26845,2.26909,96100000.0
2005-11-25 08:20:00,2.26889,2.26921,2.26881,2.26902,161600000.0
2005-11-25 08:25:00,2.26905,2.26917,2.26829,2.26873,110200000.0
2005-11-25 08:30:00,2.26868,2.26895,2.26816,2.26833,190900000.0
2005-11-25 08:35:00,2.26847,2.26861,2.26805,2.26816,138300000.0
2005-11-25 08:40:00,2.26808,2.26834,2.26791,2.26808,142900000.0
2005-11-25 08:45:00,2.26809,2.26826,2.26772,2.26778,217500001.0
2005-11-25 08:50:00,2.26766,2.26813,2.26766,2.26792,136900000.0
2005-11-25 08:55:00,2.26797,2.26822,2.26775,2.2679,153100000.0
2005-11-25 09:00:00,2.26787,2.26922,2.26783,2.26914,146100000.0
2005-11-25 09:05:00,2.26909,2.26921,2.26763,2.26795,125600000.0
2005-11-25 09:10:00,2.26801,2.26876,2.26785,2.26869,129200000.0
2005-11-25 09:15:00,2.2688,2.26898,2.26846,2.26865,152900000.0
2005-11-25 09:20:00,2.26866,2.26911,2.26851,2.26865,177600000.0
2005-11-25 09:25:00,2.26852,2.26872,2.26788,2.26817,159500000.0
2005-11-25 09:30:00,2.26829,2.26859,2.26715,2.26749,214400000.0
2005-11-25 09:35:00,2.26729,2.2673,2.26654,2.2673,179200000.0
2005-11-25 09:40:00,2.26762,2.26765,2.26713,2.26739,204200001.0
2005-11-25 09:45:00,2.2673,2.26799,2.26713,2.26734,175000000.0
2005-11-25 09:50:00,2.26724,2.26724,2.26633,2.26633,127300000.0
2005-11-25 09:55:00,2.26628,2.26677,2.26622,2.26635,154800000.0
2005-11-25 10:00:00,2.26641,2.26683,2.26562,2.26653,222700000.0
2005-11-25 10:05:00,2.26646,2.26689,2.26574,2.2659,158600001.0
2005-11-25 10:10:00,2.2656,2.2656,2.26473,2.26486,135800000.0
2005-11-25 10:15:00,2.26488,2.26537,2.26424,2.26526,171100000.0
2005-11-25 10:20:00,2.26547,2.2657,2.26508,2.26528,171900000.0
2005-11-25 10:25:00,2.26506,2.26543,2.26484,2.26524,181900000.0
2005-11-25 10:30:00,2.26512,2.26533,2.26464,2.26526,148600000.0
2005-11-25 10:35:00,2.26524,2.26681,2.26513,2.26655,129700000.0
2005-11-25 10:40:00,2.2666,2.26763,2.26653,2.26751,188100000.0
2005-11-25 10:45:00,2.2678,2.26809,2.26766,2.26793,198000000.0
2005-11-25 10:50:00,2.26775,2.26791,2.26715,2.26726,209300000.0
2005-11-25 10:55:00,2.26738,2.26827,2.26729,2.2679,206900001.0
2005-11-25 11:00:00,2.26783,2.26809,2.26714,2.26714,132000000.0
2005-11-25 11:05:00,2.26713,2.26826,2.2669,2.26773,210699999.0
2005-11-25 11:10:00,2.26782,2.26802,2.26749,2.26749,185800000.0
2005-11-25 11:15:00,2.26747,2.26779,2.26657,2.26716,140800000.0
2005-11-25 11:20:00,2.26733,2.26768,2.26673,2.26705,217700000.0
2005-11-25 11:25:00,2.26709,2.2677,2.26671,2.26719,214500000.0
2005-11-25 11:30:00,2.26707,2.26762,2.26706,2.26716,197700000.0
2005-11-25 11:35:00,2.26715,2.26783,2.26677,2.26768,180700000.0
2005-11-25 11:40:00,2.26753,2.26862,2.26753,2.26776,176800000.0
2005-11-25 11:45:00,2.26774,2.26774,2.26646,2.2666,138500000.0
2005-11-25 11:50:00,2.26664,2.26695,2.26643,2.26664,166800000.0
2005-11-25 11:55:00,2.26662,2.26684,2.26565,2.26578,190500000.0
2005-11-25 12:00:00,2.26581,2.26588,2.26551,2.26551,139900000.0
2005-11-25 12:05:00,2.26567,2.26594,2.26541,2.26542,206800000.0
2005-11-25 12:10:00,2.26566,2.2659,2.26513,2.26542,160700001.0
2005-11-25 12:15:00,2.26545,2.26647,2.26543,2.26598,155800000.0
2005-11-25 12:20:00,2.26597,2.2668,2.26562,2.26641,168400000.0
2005-11-25 12:25:00,2.26655,2.26662,2.26599,2.26601,215600001.0
2005-11-25 12:30:00,2.2653,2.26536,2.2631,2.26419,165700000.0
2005-11-25 12:35:00,2.26409,2.26424,2.26349,2.26362,189500000.0
2005-11-25 12:40:00,2.26352,2.26397,2.2632,2.26375,238699999.0
2005-11-25 12:45:00,2.26373,2.26373,2.26257,2.26291,184300000.0
2005-11-25 12:50:00,2.26299,2.26302,2.26224,2.26278,160400000.0
2005-11-25 12:55:00,2.26279,2.2636,2.26266,2.2634,225500000.0
2005-11-25 13:00:00,2.26324,2.26336,2.26225,2.26254,199000001.0
2005-11-25 13:05:00,2.26259,2.26292,2.26245,2.26245,171100000.0
2005-11-25 13:10:00,2.26241,2.26287,2.26218,2.26262,173000000.0
2005-11-25 13:15:00,2.2624,2.26264,2.2621,2.2624,185400000.0
2005-11-25 13:20:00,2.26234,2.26255,2.262,2.26213,151800000.0
2005-11-25 13:25:00,2.26221,2.26272,2.26219,2.26256,209699999.0
2005-11-25 13:30:00,2.26265,2.26298,2.26258,2.26258,169000000.0
2005-11-25 13:35:00,2.26271,2.26295,2.2622,2.2622,147000000.0
2005-11-25 13:40:00,2.26214,2.26329,2.26195,2.2631,147800000.0
2005-11-25 13:45:00,2.26312,2.2642,2.26308,2.2642,185500000.0
2005-11-25 13:50:00,2.26404,2.26431,2.26384,2.26416,165500000.0
2005-11-25 13:55:00,2.26402,2.26405,2.26247,2.26247,147900000.0
2005-11-25 14:00:00,2.2625,2.26318,2.26226,2.26297,160400000.0
2005-11-25 14:05:00,2.26282,2.2632,2.26263,2.26301,201500000.0
2005-11-25 14:10:00,2.26313,2.26349,2.26283,2.26314,215100001.0
2005-11-25 14:15:00,2.26302,2.26338,2.2628,2.26313,153000000.0
2005-11-25 14:20:00,2.26328,2.26366,2.26308,2.26352,188600001.0
2005-11-25 14:25:00,2.26336,2.2637,2.26328,2.2634,194300000.0
2005-11-25 14:30:00,2.26354,2.2642,2.26354,2.26409,166600000.0
2005-11-25 14:35:00,2.26396,2.2642,2.26371,2.26396,162200000.0
2005-11-25 14:40:00,2.26406,2.26458,2.26401,2.26448,192800000.0
2005-11-25 14:45:00,2.26434,2.26437,2.26366,2.26393,202600001.0
2005-11-25 14:50:00,2.26381,2.26385,2.26292,2.26308,208700000.0
2005-11-25 14:55:00,2.26305,2.2635,2.26277,2.26299,183300000.0
2005-11-25 15:00:00,2.26312,2.26354,2.26297,2.26306,165800000.0
2005-11-25 15:05:00,2.26328,2.2642,2.26328,2.26405,150600000.0
2005-11-25 15:10:00,2.26395,2.26436,2.26345,2.26377,162400000.0
2005-11-25 15:15:00,2.2637,2.26395,2.26335,2.26373,151400000.0
2005-11-25 15:20:00,2.26365,2.26418,2.26357,2.26381,149300000.0
2005-11-25 15:25:00,2.26399,2.26414,2.26345,2.26381,183400001.0
2005-11-25 15:30:00,2.26381,2.26416,2.26353,2.26353,134499999.0
2005-11-25 15:35:00,2.26358,2.26413,2.26358,2.26387,215400000.0
2005-11-25 15:40:00,2.26392,2.26458,2.26306,2.26323,193700000.0
2005-11-25 15:45:00,2.26336,2.26419,2.26258,2.26274,194300000.0
2005-11-25 15:50:00,2.26278,2.2628,2.26084,2.26096,175900000.0
2005-11-25 15:55:00,2.26091,2.26153,2.26055,2.26067,152200000.0
2005-11-25 16:00:00,2.2605,2.26133,2.26038,2.26089,174300000.0
2005-11-25 16:05:00,2.26099,2.2615,2.2608,2.2613,143100000.0
2005-11-25 16:10:00,2.26125,2.26216,2.26114,2.2616,168200000.0
2005-11-25 16:15:00,2.26161,2.26226,2.26127,2.26212,206400000.0
2005-11-25 16:20:00,2.26231,2.26288,2.2622,2.26271,152900000.0
2005-11-25 16:25:00,2.26284,2.26291,2.26223,2.26225,185900000.0
2005-11-25 16:30:00,2.26208,2.26272,2.26198,2.26233,212400001.0
2005-11-25 16:35:00,2.26213,2.26234,2.26182,2.26231,179400000.0
2005-11-25 16:40:00,2.26243,2.26263,2.26202,2.26243,161100000.0
2005-11-25 16:45:00,2.26232,2.26256,2.26208,2.26215,164200001.0
2005-11-25 16:50:00,2.26203,2.26214,2.26142,2.26197,197100000.0
2005-11-25 16:55:00,2.26183,2.26203,2.26146,2.26177,136300000.0
2005-11-25 17:00:00,2.26173,2.26357,2.2616,2.26349,186100000.0
2005-11-25 17:05:00,2.26334,2.2641,2.26255,2.2641,173600001.0
2005-11-25 17:10:00,2.26414,2.26516,2.26399,2.26493,171000000.0
2005-11-25 17:15:00,2.26488,2.26494,2.26412,2.26415,170500000.0
2005-11-25 17:20:00,2.26438,2.26488,2.26412,2.26473,201599999.0
2005-11-25 17:25:00,2.26465,2.26543,2.26434,2.26527,199600000.0
2005-11-25 17:30:00,2.26528,2.26528,2.26294,2.26317,194900000.0
2005-11-25 17:35:00,2.26326,2.26356,2.26315,2.26348,185600000.0
2005-11-25 17:40:00,2.26344,2.2639,2.26282,2.26282,179000000.0
2005-11-25 17:45:00,2.26273,2.26316,2.26272,2.26289,121100000.0
2005-11-25 17:50:00,2.26285,2.26311,2.2624,2.26278,183500000.0
2005-11-25 17:55:00,2.2627,2.2627,2.26177,2.26238,211600000.0
2005-11-25 18:00:00,2.26267,2.26289,2.2616,2.26178,1429600001.0
2005-11-25 18:05:00,2.26179,2.26213,2.2615,2.2619,1750799999.0
2005-11-25 18:10:00,2.26193,2.26244,2.26146,2.26164,1189299997.0
2005-11-25 18:15:00,2.2617,2.26193,2.26076,2.26123,1387399999.0
2005-11-25 18:20:00,2.26122,2.26156,2.2609,2.26129,1279200001.0
2005-11-25 18:25:00,2.26123,2.26194,2.2611,2.2611,1396799998.0
2005-11-25 18:30:00,2.26108,2.26232,2.26108,2.26222,1266500001.0
2005-11-25 18:35:00,2.26221,2.26251,2.2615,2.26172,572000001.0
2005-11-25 18:40:00,2.26158,2.26215,2.26135,2.26177,628000000.0
2005-11-25 18:45:00,2.26179,2.26202,2.26149,2.26198,285700000.0
2005-11-25 18:50:00,2.2619,2.26264,2.26189,2.26207,592300001.0
2005-11-25 18:55:00,2.26193,2.26336,2.26177,2.26325,598600000.0
2005-11-25 19:00:00,2.26322,2.26421,2.2629,2.2641,460300000.0
2005-11-25 19:05:00,2.26416,2.26465,2.26381,2.26446,861400000.0
2005-11-25 19:10:00,2.26437,2.26527,2.26431,2.26448,392400000.0
2005-11-25 19:15:00,2.26442,2.26489,2.26382,2.26432,438000002.0
2005-11-25 19:20:00,2.2644,2.2644,2.26322,2.26333,543800001.0
2005-11-25 19:25:00,2.26319,2.26319,2.26113,2.26128,575500001.0
2005-11-25 19:30:00,2.26142,2.26246,2.26108,2.26234,598300002.0
2005-11-25 19:35:00,2.26227,2.26243,2.26198,2.26214,398000000.0
2005-11-25 19:40:00,2.26199,2.26234,2.26159,2.26232,399000000.0
2005-11-25 19:45:00,2.26225,2.26225,2.26129,2.26176,357600000.0
2005-11-25 19:50:00,2.26174,2.26177,2.26125,2.26165,387000000.0
2005-11-25 19:55:00,2.26176,2.26237,2.26168,2.26179,478900000.0
2005-11-25 20:00:00,2.26189,2.26235,2.2618,2.26207,274900000.0
2005-11-25 20:05:00,2.2621,2.26235,2.26195,2.26195,239900001.0
2005-11-25 20:10:00,2.26211,2.26229,2.26179,2.262,511100001.0
2005-11-25 20:15:00,2.26201,2.26219,2.26185,2.26213,603100000.0
2005-11-25 20:20:00,2.26221,2.26249,2.26206,2.26229,663700000.0
2005-11-25 20:25:00,2.26223,2.26248,2.26176,2.262,827900000.0
2005-11-25 20:30:00,2.26203,2.26253,2.26189,2.26222,1098300000.0
2005-11-25 20:35:00,2.26229,2.26233,2.26189,2.2622,475300000.0
2005-11-25 20:40:00,2.26218,2.26218,2.26113,2.26167,704100000.0
2005-11-25 20:45:00,2.2617,2.262,2.26104,2.26145,561100000.0
2005-11-25 20:50:00,2.26145,2.26163,2.2609,2.26107,796900000.0
2005-11-25 20:55:00,2.26106,2.26146,2.26104,2.26125,1114000000.0
2005-11-25 21:00:00,2.26135,2.26153,2.26075,2.26083,813899999.0
2005-11-25 21:05:00,2.26083,2.26187,2.26072,2.26187,201800000.0
2005-11-25 21:10:00,2.26195,2.26203,2.26165,2.2619,500700000.0
2005-11-25 21:15:00,2.26175,2.2621,2.26168,2.26206,568100000.0
2005-11-25 21:20:00,2.2621,2.26212,2.26156,2.26179,749700000.0
2005-11-25 21:25:00,2.26164,2.26189,2.26121,2.26121,294600000.0
2005-11-25 21:30:00,2.2611,2.26183,2.26085,2.26152,422900000.0
2005-11-25 21:35:00,2.2616,2.26165,2.26129,2.26135,226400000.0
2005-11-25 21:40:00,2.2615,2.26167,2.26106,2.26122,374500000.0
2005-11-25 21:45:00,2.26125,2.26145,2.2611,2.2612,385300000.0
2005-11-25 21:50:00,2.26145,2.26172,2.26122,2.26122,252400000.0
2005-11-25 21:55:00,2.2613,2.26163,2.26126,2.26148,362300000.0
2005-11-25 22:00:00,2.2614,2.26155,2.26116,2.26149,303800000.0
2005-11-25 22:05:00,2.26149,2.26153,2.26065,2.26065,210800000.0
2005-11-25 22:10:00,2.26071,2.26092,2.26038,2.26049,207900000.0
2005-11-25 22:15:00,2.26044,2.26072,2.26034,2.2605,420600001.0
2005-11-25 22:20:00,2.26049,2.26058,2.26001,2.26003,248800001.0
2005-11-25 22:25:00,2.26023,2.26033,2.26013,2.26015,273699999.0
2005-11-25 22:30:00,2.26014,2.26042,2.26008,2.2603,371400000.0
2005-11-25 22:35:00,2.26032,2.26032,2.25997,2.26005,140800000.0
2005-11-25 22:40:00,2.26002,2.26034,2.25998,2.26019,343600000.0
2005-11-25 22:45:00,2.26015,2.26033,2.26,2.26032,393699999.0
2005-11-25 22:50:00,2.2603,2.26044,2.2601,2.2604,307700000.0
2005-11-25 22:55:00,2.26037,2.26056,2.26023,2.26043,191300000.0
2005-11-25 23:00:00,2.26037,2.26074,2.26021,2.26026,96900000.0
2005-11-25 23:05:00,2.26023,2.26057,2.26008,2.26031,134900000.0
2005-11-25 23:10:00,2.26013,2.26054,2.2601,2.2604,150900000.0
2005-11-25 23:15:00,2.26044,2.2607,2.26025,2.26061,136100000.0
2005-11-25 23:20:00,2.26066,2.26071,2.26023,2.26023,151000000.0
2005-11-25 23:25:00,2.2602,2.26033,2.25976,2.26017,112300000.0
2005-11-25 23:30:00,2.2603,2.26056,2.25987,2.25987,119900000.0
2005-11-25 23:35:00,2.25974,2.25992,2.2589,2.2595,191000000.0
2005-11-25 23:40:00,2.25932,2.25952,2.25912,2.25912,132500000.0
2005-11-25 23:45:00,2.25892,2.25951,2.25891,2.25951,97099999.0
2005-11-25 23:50:00,2.2595,2.25981,2.25891,2.25969,181300000.0
2005-11-25 23:55:00,2.25971,2.26078,2.25971,2.2603,126200000.0
2005-11-28 00:00:00,2.25984,2.26059,2.25971,2.26041,204600001.0
2005-11-28 00:05:00,2.2606,2.26126,2.25992,2.26072,184100000.0
2005-11-28 00:10:00,2.26032,2.26117,2.26022,2.26062,195300000.0
2005-11-28 00:15:00,2.26092,2.26128,2.26022,2.26117,185500000.0
2005-11-28 00:20:00,2.26087,2.26117,2.25881,2.2601,169600000.0
2005-11-28 00:25:00,2.26012,2.26039,2.26,2.2603,164600000.0
2005-11-28 00:30:00,2.26033,2.26072,2.2601,2.26068,120200000.0
2005-11-28 00:35:00,2.2608,2.26098,2.26073,2.2608,107100000.0
2005-11-28 00:40:00,2.26085,2.26095,2.26034,2.26037,145900000.0
2005-11-28 00:45:00,2.26025,2.26097,2.26025,2.26081,125099999.0
2005-11-28 00:50:00,2.26094,2.26127,2.26079,2.26115,211400000.0
2005-11-28 00:55:00,2.26114,2.26136,2.26004,2.26055,146899999.0
2005-11-28 01:00:00,2.26032,2.26044,2.25872,2.25912,233499999.0
2005-11-28 01:05:00,2.25931,2.2597,2.25897,2.25933,134600000.0
2005-11-28 01:10:00,2.25953,2.26082,2.25953,2.26055,192900000.0
2005-11-28 01:15:00,2.26064,2.26089,2.26026,2.26051,120500000.0
2005-11-28 01:20:00,2.2603,2.2609,2.2603,2.26058,171000000.0
2005-11-28 01:25:00,2.26048,2.26067,2.2601,2.26029,156600001.0
2005-11-28 01:30:00,2.26032,2.26076,2.25989,2.26051,196800000.0
2005-11-28 01:35:00,2.26055,2.26092,2.26041,2.26062,185500000.0
2005-11-28 01:40:00,2.26076,2.26133,2.26065,2.2609,211400000.0
2005-11-28 01:45:00,2.26083,2.26107,2.26067,2.26089,134000000.0
2005-11-28 01:50:00,2.26083,2.2612,2.2608,2.26109,172800000.0
2005-11-28 01:55:00,2.26106,2.26106,2.26067,2.26075,156399999.0
2005-11-28 02:00:00,2.2608,2.26124,2.26036,2.26075,173200000.0
2005-11-28 02:05:00,2.26067,2.26085,2.25975,2.25999,149100000.0
2005-11-28 02:10:00,2.26009,2.26055,2.25973,2.26037,162800000.0
2005-11-28 02:15:00,2.26044,2.26044,2.2587,2.25926,168200000.0
2005-11-28 02:20:00,2.25936,2.25982,2.25882,2.25886,139900000.0
2005-11-28 02:25:00,2.2587,2.25951,2.2587,2.25919,130000000.0
2005-11-28 02:30:00,2.25921,2.25928,2.25864,2.25918,216200000.0
2005-11-28 02:35:00,2.2594,2.2597,2.25926,2.25958,146100000.0
2005-11-28 02:40:00,2.25936,2.25999,2.25924,2.25963,136300000.0
2005-11-28 02:45:00,2.25976,2.26017,2.25964,2.26,185100000.0
2005-11-28 02:50:00,2.2599,2.26035,2.25953,2.25998,182999999.0
2005-11-28 02:55:00,2.26009,2.26074,2.26009,2.26042,187499999.0
2005-11-28 03:00:00,2.2604,2.26137,2.26033,2.26137,152900001.0
2005-11-28 03:05:00,2.26116,2.26132,2.26084,2.26093,161300000.0
2005-11-28 03:10:00,2.2612,2.26179,2.26117,2.26117,101000000.0
2005-11-28 03:15:00,2.26117,2.26158,2.26093,2.26093,182400000.0
2005-11-28 03:20:00,2.26096,2.26152,2.26091,2.26125,106100000.0
2005-11-28 03:25:00,2.26152,2.26217,2.26138,2.2619,124000000.0
2005-11-28 03:30:00,2.26175,2.26249,2.26173,2.26173,128900000.0
2005-11-28 03:35:00,2.2618,2.26192,2.26116,2.2613,193500000.0
2005-11-28 03:40:00,2.26123,2.26131,2.26078,2.26113,131700000.0
2005-11-28 03:45:00,2.26104,2.2613,2.2609,2.26103,174100000.0
2005-11-28 03:50:00,2.26113,2.26169,2.26109,2.26143,165200001.0
2005-11-28 03:55:00,2.26139,2.26145,2.26082,2.26113,106000000.0
2005-11-28 04:00:00,2.26133,2.26164,2.26133,2.26143,78200000.0
2005-11-28 04:05:00,2.26134,2.26151,2.26088,2.2612,149800000.0
2005-11-28 04:10:00,2.26124,2.26177,2.2611,2.26177,121000000.0
2005-11-28 04:15:00,2.26171,2.26209,2.26166,2.26177,93600000.0
2005-11-28 04:20:00,2.26168,2.26191,2.26144,2.26154,226700000.0
2005-11-28 04:25:00,2.26163,2.26203,2.26145,2.26167,119700000.0
2005-11-28 04:30:00,2.26173,2.26213,2.26168,2.26188,171200000.0
2005-11-28 04:35:00,2.26179,2.26194,2.26068,2.26079,103400000.0
2005-11-28 04:40:00,2.26057,2.26088,2.26034,2.26043,129500000.0
2005-11-28 04:45:00,2.26048,2.26114,2.26048,2.2611,112600000.0
2005-11-28 04:50:00,2.26127,2.26172,2.26102,2.26157,162300000.0
2005-11-28 04:55:00,2.2617,2.2617,2.26111,2.26136,147300000.0
2005-11-28 05:00:00,2.2614,2.2615,2.26132,2.26148,75900000.0
2005-11-28 05:05:00,2.26145,2.26145,2.26125,2.2613,87699999.0
2005-11-28 05:10:00,2.26122,2.26147,2.26114,2.26122,151699999.0
2005-11-28 05:15:00,2.26135,2.26161,2.2612,2.26161,154900001.0
2005-11-28 05:20:00,2.26148,2.26175,2.26141,2.26145,151300000.0
2005-11-28 05:25:00,2.26164,2.262,2.26164,2.26172,123200000.0
2005-11-28 05:30:00,2.26167,2.26194,2.2615,2.26158,112200000.0
2005-11-28 05:35:00,2.2617,2.2618,2.26122,2.26175,190199998.0
2005-11-28 05:40:00,2.26169,2.26216,2.26169,2.26185,151900000.0
2005-11-28 05:45:00,2.2619,2.26218,2.26167,2.26184,172100000.0
2005-11-28 05:50:00,2.26176,2.26192,2.26146,2.2615,130100000.0
2005-11-28 05:55:00,2.26144,2.26184,2.26141,2.26171,186799999.0
2005-11-28 06:00:00,2.26163,2.26205,2.26152,2.26189,164500000.0
2005-11-28 06:05:00,2.26182,2.26243,2.26174,2.26195,151400000.0
2005-11-28 06:10:00,2.26198,2.26237,2.26181,2.26222,159400000.0
2005-11-28 06:15:00,2.2622,2.26249,2.26211,2.26226,136000000.0
2005-11-28 06:20:00,2.26223,2.26244,2.26197,2.26216,126700000.0
2005-11-28 06:25:00,2.26209,2.26242,2.26209,2.26222,140100000.0
2005-11-28 06:30:00,2.26226,2.26248,2.26208,2.26208,140200000.0
2005-11-28 06:35:00,2.26217,2.26245,2.26193,2.2621,133100000.0
2005-11-28 06:40:00,2.26223,2.26309,2.26214,2.26309,137700000.0
2005-11-28 06:45:00,2.26312,2.26374,2.26205,2.2625,161299998.0
2005-11-28 06:50:00,2.26234,2.26247,2.262,2.26226,141600000.0
2005-11-28 06:55:00,2.26231,2.26251,2.26218,2.26243,189899999.0
2005-11-28 07:00:00,2.26238,2.26262,2.26225,2.26235,164300000.0
2005-11-28 07:05:00,2.26237,2.26254,2.26211,2.26233,103900000.0
2005-11-28 07:10:00,2.26208,2.26225,2.26194,2.26194,156300000.0
2005-11-28 07:15:00,2.26209,2.26209,2.26165,2.26192,182500000.0
2005-11-28 07:20:00,2.26186,2.26227,2.26179,2.26195,132400000.0
2005-11-28 07:25:00,2.26204,2.26233,2.26201,2.26233,147800000.0
2005-11-28 07:30:00,2.26221,2.26249,2.26199,2.26224,111800000.0
2005-11-28 07:35:00,2.26233,2.26258,2.26223,2.26244,112100000.0
2005-11-28 07:40:00,2.26225,2.26233,2.26191,2.26191,99000000.0
2005-11-28 07:45:00,2.26197,2.26211,2.26102,2.26192,203000000.0
2005-11-28 07:50:00,2.26208,2.26281,2.262,2.26209,152900000.0
2005-11-28 07:55:00,2.26205,2.26253,2.26203,2.26217,128900000.0
2005-11-28 08:00:00,2.26223,2.26223,2.26177,2.2622,192300001.0
2005-11-28 08:05:00,2.26219,2.2626,2.26183,2.26207,176900000.0
2005-11-28 08:10:00,2.26192,2.26261,2.2619,2.26195,130500000.0
2005-11-28 08:15:00,2.26219,2.26267,2.26215,2.26246,138400000.0
2005-11-28 08:20:00,2.2623,2.26287,2.2622,2.26266,170400000.0
2005-11-28 08:25:00,2.26259,2.26284,2.26239,2.2627,149900000.0
2005-11-28 08:30:00,2.2626,2.26342,2.2626,2.26333,222200000.0
2005-11-28 08:35:00,2.26339,2.26339,2.26267,2.26267,157800000.0
2005-11-28 08:40:00,2.26262,2.2628,2.26229,2.2625,127500000.0
2005-11-28 08:45:00,2.26247,2.26276,2.26223,2.26244,165100000.0
2005-11-28 08:50:00,2.26226,2.26268,2.26165,2.26165,155300000.0
2005-11-28 08:55:00,2.26177,2.26229,2.26174,2.26205,162300000.0
2005-11-28 09:00:00,2.26195,2.26288,2.2619,2.26288,167100000.0
2005-11-28 09:05:00,2.26305,2.26336,2.2626,2.26264,139900000.0
2005-11-28 09:10:00,2.26244,2.26244,2.26106,2.26188,170300000.0
2005-11-28 09:15:00,2.26172,2.26197,2.2609,2.2609,143800000.0
2005-11-28 09:20:00,2.26101,2.26122,2.25967,2.25983,178200000.0
2005-11-28 09:25:00,2.25934,2.25934,2.25866,2.25933,153500000.0
2005-11-28 09:30:00,2.25938,2.26013,2.25924,2.25964,133100000.0
2005-11-28 09:35:00,2.25966,2.25977,2.25854,2.25908,167000000.0
2005-11-28 09:40:00,2.25915,2.26007,2.25907,2.25974,141300000.0
2005-11-28 09:45:00,2.25948,2.2598,2.25874,2.25875,179200001.0
2005-11-28 09:50:00,2.2586,2.25861,2.25787,2.2582,167200001.0
2005-11-28 09:55:00,2.25818,2.25873,2.25787,2.25818,223000000.0
2005-11-28 10:00:00,2.25806,2.25825,2.25675,2.2572,152200000.0
2005-11-28 10:05:00,2.25729,2.2575,2.25571,2.25664,172300001.0
2005-11-28 10:10:00,2.25656,2.25676,2.2564,2.25647,173200000.0
2005-11-28 10:15:00,2.25683,2.25747,2.25672,2.25698,189700000.0
2005-11-28 10:20:00,2.25695,2.25756,2.25679,2.25693,186700000.0
2005-11-28 10:25:00,2.2567,2.25795,2.25667,2.25795,189300000.0
2005-11-28 10:30:00,2.25789,2.25808,2.25732,2.25768,178699999.0
2005-11-28 10:35:00,2.25771,2.25795,2.25733,2.25795,188400000.0
2005-11-28 10:40:00,2.25795,2.25795,2.25714,2.2575,167500000.0
2005-11-28 10:45:00,2.25753,2.2576,2.25701,2.25749,190200000.0
2005-11-28 10:50:00,2.25729,2.25743,2.25683,2.25704,167600000.0
2005-11-28 10:55:00,2.25709,2.25727,2.25669,2.25693,202900000.0
2005-11-28 11:00:00,2.2569,2.2575,2.25678,2.2571,154800000.0
2005-11-28 11:05:00,2.25707,2.25746,2.25658,2.2568,154500000.0
2005-11-28 11:10:00,2.25676,2.25755,2.25676,2.25743,164200000.0
2005-11-28 11:15:00,2.25756,2.25785,2.25739,2.25785,161400000.0
2005-11-28 11:20:00,2.25788,2.25789,2.25726,2.25726,179699999.0
2005-11-28 11:25:00,2.25725,2.25731,2.25679,2.2571,208399999.0
2005-11-28 11:30:00,2.25711,2.25746,2.2564,2.25668,209100000.0
2005-11-28 11:35:00,2.25671,2.2568,2.25587,2.25672,226400000.0
2005-11-28 11:40:00,2.25671,2.25691,2.25611,2.25644,181799999.0
2005-11-28 11:45:00,2.25638,2.25638,2.25554,2.25607,139400000.0
2005-11-28 11:50:00,2.25616,2.25689,2.25602,2.25669,172800001.0
2005-11-28 11:55:00,2.2567,2.25815,2.25632,2.25815,159000000.0
2005-11-28 12:00:00,2.25842,2.25842,2.25727,2.25754,180600000.0
2005-11-28 12:05:00,2.25768,2.25821,2.25756,2.25805,170400000.0
2005-11-28 12:10:00,2.2581,2.25824,2.25749,2.25785,121200000.0
2005-11-28 12:15:00,2.25784,2.25801,2.25737,2.2575,229800000.0
2005-11-28 12:20:00,2.25743,2.25755,2.25703,2.25725,203499999.0
2005-11-28 12:25:00,2.25732,2.2582,2.25701,2.25779,212400000.0
2005-11-28 12:30:00,2.25777,2.25841,2.25763,2.2582,173600000.0
2005-11-28 12:35:00,2.25829,2.25866,2.25805,2.2585,166200000.0
2005-11-28 12:40:00,2.25846,2.25885,2.25812,2.25879,209700000.0
2005-11-28 12:45:00,2.25893,2.25911,2.2585,2.259,203100000.0
2005-11-28 12:50:00,2.25907,2.25953,2.25883,2.2595,106600000.0
2005-11-28 12:55:00,2.25935,2.25963,2.259,2.2593,241300000.0
2005-11-28 13:00:00,2.25908,2.26013,2.25829,2.26013,197100000.0
2005-11-28 13:05:00,2.26039,2.26042,2.25929,2.25961,148300000.0
2005-11-28 13:10:00,2.25966,2.26065,2.25942,2.26023,177399999.0
2005-11-28 13:15:00,2.26016,2.2604,2.25922,2.25961,173100000.0
2005-11-28 13:20:00,2.25961,2.25984,2.25883,2.25958,131400000.0
2005-11-28 13:25:00,2.25963,2.25975,2.25905,2.25942,157300000.0
2005-11-28 13:30:00,2.25959,2.25994,2.25945,2.25972,187100000.0
2005-11-28 13:35:00,2.25971,2.25979,2.25911,2.25933,177800000.0
2005-11-28 13:40:00,2.25931,2.25988,2.25931,2.25958,156000000.0
2005-11-28 13:45:00,2.25959,2.26011,2.25949,2.26005,165400000.0
2005-11-28 13:50:00,2.26034,2.26099,2.25955,2.25977,128000000.0
2005-11-28 13:55:00,2.25962,2.25981,2.25873,2.25882,161200000.0
2005-11-28 14:00:00,2.25869,2.25952,2.25831,2.2588,169200000.0
2005-11-28 14:05:00,2.25871,2.2589,2.2585,2.25865,159700000.0
2005-11-28 14:10:00,2.25864,2.25909,2.25859,2.25903,171500000.0
2005-11-28 14:15:00,2.25883,2.25913,2.25833,2.25881,165500000.0
2005-11-28 14:20:00,2.25883,2.25947,2.25875,2.25941,159000000.0
2005-11-28 14:25:00,2.25912,2.25913,2.25827,2.25827,191400000.0
2005-11-28 14:30:00,2.25837,2.25849,2.25763,2.25798,168299998.0
2005-11-28 14:35:00,2.25779,2.25791,2.25708,2.25721,185000000.0
2005-11-28 14:40:00,2.2574,2.25758,2.25626,2.25714,222500000.0
2005-11-28 14:45:00,2.25722,2.2579,2.25702,2.25779,149000000.0
2005-11-28 14:50:00,2.25774,2.25835,2.25753,2.25826,202800001.0
2005-11-28 14:55:00,2.2582,2.25854,2.25761,2.2578,192600000.0
2005-11-28 15:00:00,2.25793,2.25821,2.25767,2.25816,162200000.0
2005-11-28 15:05:00,2.2579,2.2579,2.2572,2.25726,154700000.0
2005-11-28 15:10:00,2.25718,2.25751,2.25663,2.25668,128200000.0
2005-11-28 15:15:00,2.25683,2.25704,2.25664,2.25696,198400001.0
2005-11-28 15:20:00,2.25698,2.25784,2.25698,2.25784,205600000.0
2005-11-28 15:25:00,2.25776,2.25776,2.25681,2.25688,183700000.0
2005-11-28 15:30:00,2.25687,2.2584,2.25679,2.25797,152700000.0
2005-11-28 15:35:00,2.25789,2.25835,2.25768,2.25788,179200000.0
2005-11-28 15:40:00,2.25811,2.25866,2.25781,2.25853,181700000.0
2005-11-28 15:45:00,2.25856,2.2589,2.25786,2.25803,164400000.0
2005-11-28 15:50:00,2.25782,2.25792,2.25758,2.2577,197400000.0
2005-11-28 15:55:00,2.25776,2.25804,2.25759,2.25767,189300000.0
2005-11-28 16:00:00,2.25755,2.25766,2.25731,2.25751,184100000.0
2005-11-28 16:05:00,2.25752,2.2576,2.25689,2.25747,176500000.0
2005-11-28 16:10:00,2.25763,2.25797,2.25743,2.25756,187700000.0
2005-11-28 16:15:00,2.25762,2.25836,2.25756,2.25822,223700000.0
2005-11-28 16:20:00,2.25824,2.25879,2.25806,2.25839,179000000.0
2005-11-28 16:25:00,2.25869,2.25869,2.25745,2.25764,159300000.0
2005-11-28 16:30:00,2.25759,2.25785,2.25657,2.2566,169400000.0
2005-11-28 16:35:00,2.25624,2.25654,2.25567,2.2562,158500000.0
2005-11-28 16:40:00,2.25633,2.25702,2.25618,2.25684,183400000.0
2005-11-28 16:45:00,2.25684,2.2569,2.25594,2.25641,205900000.0
2005-11-28 16:50:00,2.25625,2.25631,2.25522,2.25553,188300000.0
2005-11-28 16:55:00,2.2554,2.25623,2.25537,2.25581,131700001.0
2005-11-28 17:00:00,2.25578,2.25663,2.25559,2.25592,253599999.0
2005-11-28 17:05:00,2.25604,2.2564,2.2554,2.25592,193600000.0
2005-11-28 17:10:00,2.25583,2.2559,2.25482,2.2552,132200000.0
2005-11-28 17:15:00,2.25493,2.25519,2.25436,2.25478,208000000.0
2005-11-28 17:20:00,2.25488,2.25488,2.25411,2.25475,232099998.0
2005-11-28 17:25:00,2.25455,2.25473,2.25333,2.25333,165900000.0
2005-11-28 17:30:00,2.25341,2.2557,2.25341,2.25486,194899999.0
2005-11-28 17:35:00,2.25495,2.25555,2.25467,2.25517,211100000.0
2005-11-28 17:40:00,2.25515,2.25568,2.25409,2.25411,203200000.0
2005-11-28 17:45:00,2.25413,2.25436,2.25268,2.25268,158400000.0
2005-11-28 17:50:00,2.25265,2.25422,2.2522,2.25422,167400001.0
2005-11-28 17:55:00,2.25439,2.2558,2.2541,2.2558,222700000.0
2005-11-28 18:00:00,2.25596,2.25663,2.25549,2.25585,1505400001.0
2005-11-28 18:05:00,2.25596,2.2564,2.25565,2.25619,1802399999.0
2005-11-28 18:10:00,2.25627,2.25665,2.25564,2.25605,1152200003.0
2005-11-28 18:15:00,2.25614,2.25673,2.25585,2.25589,1298200000.0
2005-11-28 18:20:00,2.25583,2.2563,2.25565,2.25592,1288900000.0
2005-11-28 18:25:00,2.25595,2.25634,2.25572,2.25633,1344200000.0
2005-11-28 18:30:00,2.25638,2.25658,2.2558,2.25602,1249699999.0
2005-11-28 18:35:00,2.25611,2.25695,2.25611,2.25643,645400000.0
2005-11-28 18:40:00,2.25659,2.25714,2.25586,2.25586,704900000.0
2005-11-28 18:45:00,2.25594,2.25717,2.25594,2.25715,269699999.0
2005-11-28 18:50:00,2.257,2.25717,2.25643,2.25707,621000000.0
2005-11-28 18:55:00,2.25704,2.25748,2.25678,2.25704,700800001.0
2005-11-28 19:00:00,2.2571,2.25732,2.25656,2.25656,385500000.0
2005-11-28 19:05:00,2.2565,2.25803,2.25644,2.25771,798400000.0
2005-11-28 19:10:00,2.25788,2.2588,2.25788,2.2588,420700001.0
2005-11-28 19:15:00,2.25878,2.25887,2.25753,2.25757,444700000.0
2005-11-28 19:20:00,2.25755,2.25755,2.25666,2.25698,538500000.0
2005-11-28 19:25:00,2.257,2.25804,2.25695,2.25706,512000000.0
2005-11-28 19:30:00,2.25702,2.25702,2.25623,2.25665,580800000.0
2005-11-28 19:35:00,2.25659,2.25678,2.25613,2.25641,432700000.0
2005-11-28 19:40:00,2.25638,2.25642,2.2541,2.25613,407599999.0
2005-11-28 19:45:00,2.25597,2.25597,2.25467,2.25515,347900000.0
2005-11-28 19:50:00,2.25524,2.25613,2.25515,2.25564,306900000.0
2005-11-28 19:55:00,2.25554,2.25558,2.25437,2.25472,471000000.0
2005-11-28 20:00:00,2.25476,2.25522,2.25453,2.25517,252800000.0
2005-11-28 20:05:00,2.25515,2.2562,2.25491,2.25615,321400000.0
2005-11-28 20:10:00,2.25633,2.25655,2.25528,2.2554,489100000.0
2005-11-28 20:15:00,2.25545,2.25581,2.25397,2.25425,581900000.0
2005-11-28 20:20:00,2.25433,2.25467,2.25409,2.25434,568700000.0
2005-11-28 20:25:00,2.2542,2.25493,2.25397,2.25405,826600000.0
2005-11-28 20:30:00,2.25407,2.25434,2.25325,2.25379,984400000.0
2005-11-28 20:35:00,2.25382,2.25413,2.25318,2.25382,545900000.0
2005-11-28 20:40:00,2.25395,2.25465,2.25348,2.25357,703900000.0
2005-11-28 20:45:00,2.2535,2.25506,2.25305,2.25488,544500000.0
2005-11-28 20:50:00,2.25492,2.25707,2.25492,2.25667,726799999.0
2005-11-28 20:55:00,2.25662,2.25701,2.25614,2.25676,1096700000.0
2005-11-28 21:00:00,2.25665,2.25665,2.25516,2.25539,671800000.0
2005-11-28 21:05:00,2.25544,2.25579,2.25422,2.25422,237700000.0
2005-11-28 21:10:00,2.25432,2.25451,2.25203,2.25433,499400000.0
2005-11-28 21:15:00,2.25445,2.25549,2.25428,2.25494,579900000.0
2005-11-28 21:20:00,2.25499,2.25545,2.25461,2.25507,775900001.0
2005-11-28 21:25:00,2.25512,2.25573,2.25471,2.25548,309800000.0
2005-11-28 21:30:00,2.25553,2.25594,2.25524,2.25576,468599998.0
2005-11-28 21:35:00,2.2558,2.25604,2.25542,2.25582,288100000.0
2005-11-28 21:40:00,2.25584,2.25692,2.25562,2.25688,348400000.0
2005-11-28 21:45:00,2.25688,2.25709,2.25611,2.25679,402200000.0
2005-11-28 21:50:00,2.2569,2.25745,2.25664,2.25709,313299998.0
2005-11-28 21:55:00,2.2572,2.25782,2.25708,2.25708,398400001.0
2005-11-28 22:00:00,2.25691,2.2575,2.25679,2.25713,345600000.0
2005-11-28 22:05:00,2.25711,2.25742,2.25693,2.25721,193300001.0
2005-11-28 22:10:00,2.25727,2.25734,2.25689,2.25721,196199999.0
2005-11-28 22:15:00,2.2571,2.2573,2.25602,2.25624,377500001.0
2005-11-28 22:20:00,2.25622,2.25632,2.25576,2.25603,281500000.0
2005-11-28 22:25:00,2.25626,2.25635,2.25579,2.25579,232200000.0
2005-11-28 22:30:00,2.25571,2.25653,2.25566,2.25653,289400000.0
2005-11-28 22:35:00,2.25644,2.25753,2.25634,2.25742,130800000.0
2005-11-28 22:40:00,2.25721,2.25757,2.25708,2.25725,319500000.0
2005-11-28 22:45:00,2.25719,2.25757,2.25698,2.25751,325100000.0
2005-11-28 22:50:00,2.25749,2.25755,2.25661,2.25721,258900000.0
2005-11-28 22:55:00,2.2571,2.25899,2.25698,2.25899,162500001.0
2005-11-28 23:00:00,2.25888,2.25939,2.25817,2.25869,176200000.0
2005-11-28 23:05:00,2.25883,2.25912,2.2583,2.25862,209900000.0
2005-11-28 23:10:00,2.25856,2.25874,2.25801,2.2581,149600000.0
2005-11-28 23:15:00,2.25791,2.25826,2.25746,2.25826,135100000.0
2005-11-28 23:20:00,2.25829,2.25872,2.25811,2.25861,166300000.0
2005-11-28 23:25:00,2.25873,2.25884,2.25847,2.25871,177700000.0
2005-11-28 23:30:00,2.25852,2.25926,2.258,2.25851,175600000.0
2005-11-28 23:35:00,2.25855,2.25891,2.258,2.25857,226400001.0
2005-11-28 23:40:00,2.25863,2.25863,2.2582,2.2582,153200001.0
2005-11-28 23:45:00,2.25798,2.2582,2.25774,2.25795,198799999.0
2005-11-28 23:50:00,2.25812,2.25812,2.25755,2.25771,147300000.0
2005-11-28 23:55:00,2.25762,2.25774,2.25685,2.25714,147500001.0
2005-11-29 00:00:00,2.25705,2.25731,2.25599,2.25613,267699997.0
2005-11-29 00:05:00,2.25625,2.25701,2.25558,2.25626,166800000.0
2005-11-29 00:10:00,2.25633,2.258,2.25612,2.25759,179400000.0
2005-11-29 00:15:00,2.25745,2.25808,2.25703,2.25776,190699999.0
2005-11-29 00:20:00,2.25787,2.25814,2.25706,2.25725,214700000.0
2005-11-29 00:25:00,2.25779,2.258,2.25718,2.25761,181800000.0
2005-11-29 00:30:00,2.25744,2.25852,2.25744,2.25827,131100000.0
2005-11-29 00:35:00,2.25832,2.25871,2.25752,2.25759,141500000.0
2005-11-29 00:40:00,2.25757,2.25757,2.25711,2.25725,131300000.0
2005-11-29 00:45:00,2.25719,2.25758,2.25699,2.25733,118600000.0
2005-11-29 00:50:00,2.25731,2.25737,2.25703,2.25726,132600000.0
2005-11-29 00:55:00,2.25718,2.25749,2.25705,2.25718,126100000.0
2005-11-29 01:00:00,2.25707,2.2573,2.25693,2.25693,198100000.0
2005-11-29 01:05:00,2.25709,2.25744,2.25689,2.25744,135000000.0
2005-11-29 01:10:00,2.25729,2.2578,2.2566,2.25732,211200000.0
2005-11-29 01:15:00,2.25733,2.25823,2.25726,2.25802,123600000.0
2005-11-29 01:20:00,2.25777,2.25808,2.2576,2.25786,128600000.0
2005-11-29 01:25:00,2.25789,2.25825,2.25759,2.25759,163800000.0
2005-11-29 01:30:00,2.2576,2.25778,2.25681,2.25736,177599999.0
2005-11-29 01:35:00,2.2572,2.25798,2.25705,2.25773,131800000.0
2005-11-29 01:40:00,2.25808,2.2584,2.25769,2.25813,172000001.0
2005-11-29 01:45:00,2.25829,2.2587,2.25814,2.25834,159199999.0
2005-11-29 01:50:00,2.25811,2.25842,2.25717,2.25717,168500000.0
2005-11-29 01:55:00,2.25709,2.25733,2.25667,2.25674,141100000.0
2005-11-29 02:00:00,2.25657,2.25709,2.25626,2.25651,122400000.0
2005-11-29 02:05:00,2.25628,2.25643,2.25597,2.2562,180500001.0
2005-11-29 02:10:00,2.2563,2.25686,2.25618,2.25676,123900000.0
2005-11-29 02:15:00,2.25682,2.25682,2.25576,2.25591,166200000.0
2005-11-29 02:20:00,2.25598,2.25608,2.25495,2.25503,130800000.0
2005-11-29 02:25:00,2.25504,2.25531,2.2547,2.25486,169700001.0
2005-11-29 02:30:00,2.25502,2.25574,2.25502,2.25505,168200000.0
2005-11-29 02:35:00,2.25509,2.25522,2.25489,2.25518,99400000.0
2005-11-29 02:40:00,2.25514,2.25515,2.25401,2.2541,114200000.0
2005-11-29 02:45:00,2.25428,2.25481,2.25428,2.25463,92000000.0
2005-11-29 02:50:00,2.25465,2.25495,2.25412,2.25477,136100000.0
2005-11-29 02:55:00,2.2546,2.25477,2.25377,2.25431,129200000.0
2005-11-29 03:00:00,2.25419,2.25478,2.25419,2.25454,133100000.0
2005-11-29 03:05:00,2.25423,2.25436,2.25377,2.25405,174300001.0
2005-11-29 03:10:00,2.25421,2.25521,2.25408,2.25507,145199999.0
2005-11-29 03:15:00,2.25476,2.25703,2.25472,2.25679,177200001.0
2005-11-29 03:20:00,2.25695,2.25788,2.25676,2.25755,125300000.0
2005-11-29 03:25:00,2.25755,2.25755,2.25618,2.25703,172300000.0
2005-11-29 03:30:00,2.25705,2.25714,2.25627,2.25653,199100000.0
2005-11-29 03:35:00,2.2566,2.25785,2.2566,2.25768,161000000.0
2005-11-29 03:40:00,2.25754,2.25813,2.25668,2.25745,158600000.0
2005-11-29 03:45:00,2.25732,2.25772,2.25653,2.25653,175100000.0
2005-11-29 03:50:00,2.25659,2.25742,2.25653,2.25716,185400000.0
2005-11-29 03:55:00,2.25723,2.2576,2.25705,2.25742,131300000.0
2005-11-29 04:00:00,2.25751,2.25766,2.25663,2.25663,139900000.0
2005-11-29 04:05:00,2.2565,2.25677,2.25617,2.25633,197800000.0
2005-11-29 04:10:00,2.25634,2.25665,2.25603,2.25661,187700000.0
2005-11-29 04:15:00,2.25641,2.25667,2.25626,2.25633,205600000.0
2005-11-29 04:20:00,2.25655,2.25712,2.25637,2.25637,156200000.0
2005-11-29 04:25:00,2.25659,2.25672,2.25612,2.25654,169500000.0
2005-11-29 04:30:00,2.25672,2.25707,2.25619,2.2569,189300000.0
2005-11-29 04:35:00,2.25692,2.25702,2.25657,2.25681,130000000.0
2005-11-29 04:40:00,2.25687,2.25707,2.25661,2.25685,159999999.0
2005-11-29 04:45:00,2.25665,2.25674,2.25627,2.25634,142600000.0
2005-11-29 04:50:00,2.25645,2.25665,2.25626,2.25626,127500000.0
2005-11-29 04:55:00,2.25613,2.25632,2.25445,2.25494,180400000.0
2005-11-29 05:00:00,2.255,2.25587,2.25482,2.25535,160300000.0
2005-11-29 05:05:00,2.25543,2.25585,2.25536,2.25548,147699999.0
2005-11-29 05:10:00,2.2555,2.25552,2.25494,2.25517,193500000.0
2005-11-29 05:15:00,2.25521,2.25553,2.25496,2.25553,193100001.0
2005-11-29 05:20:00,2.25522,2.25585,2.25488,2.25527,176300000.0
2005-11-29 05:25:00,2.25546,2.25578,2.25526,2.25546,148900001.0
2005-11-29 05:30:00,2.25565,2.25587,2.2553,2.25571,126300000.0
2005-11-29 05:35:00,2.25586,2.25606,2.25579,2.25599,120399999.0
2005-11-29 05:40:00,2.25591,2.25613,2.25567,2.2559,157100000.0
2005-11-29 05:45:00,2.25589,2.256,2.25573,2.25594,233500000.0
2005-11-29 05:50:00,2.25591,2.25604,2.25544,2.25567,172099999.0
2005-11-29 05:55:00,2.25569,2.25595,2.25543,2.25565,190300000.0
2005-11-29 06:00:00,2.25555,2.25565,2.25538,2.2556,127000000.0
2005-11-29 06:05:00,2.25555,2.25585,2.25555,2.25568,147900000.0
2005-11-29 06:10:00,2.25556,2.25577,2.25526,2.2555,195500001.0
2005-11-29 06:15:00,2.25559,2.25601,2.25544,2.25548,167200001.0
2005-11-29 06:20:00,2.25545,2.2557,2.25537,2.25547,144499999.0
2005-11-29 06:25:00,2.25541,2.25601,2.25541,2.25581,122400000.0
2005-11-29 06:30:00,2.25594,2.25599,2.25563,2.25566,151800000.0
2005-11-29 06:35:00,2.25563,2.25638,2.25552,2.25611,118200000.0
2005-11-29 06:40:00,2.25614,2.25676,2.25606,2.25625,149000000.0
2005-11-29 06:45:00,2.2561,2.25635,2.25605,2.25608,106300000.0
2005-11-29 06:50:00,2.25605,2.2564,2.25582,2.25585,131900000.0
2005-11-29 06:55:00,2.2558,2.25615,2.25568,2.25584,190600000.0
2005-11-29 07:00:00,2.25588,2.25611,2.25576,2.25584,187300000.0
2005-11-29 07:05:00,2.25597,2.25643,2.25582,2.25643,160400000.0
2005-11-29 07:10:00,2.25609,2.25638,2.25587,2.25587,200600000.0
2005-11-29 07:15:00,2.25604,2.25668,2.25598,2.2565,155600000.0
2005-11-29 07:20:00,2.25645,2.25675,2.2563,2.25642,201500000.0
2005-11-29 07:25:00,2.2564,2.2569,2.25635,2.25682,127700000.0
2005-11-29 07:30:00,2.2569,2.25704,2.25581,2.25593,132300000.0
2005-11-29 07:35:00,2.25603,2.25603,2.25542,2.2556,138000001.0
2005-11-29 07:40:00,2.25541,2.25579,2.25534,2.25578,107800000.0
2005-11-29 07:45:00,2.25581,2.2559,2.25558,2.25575,201500000.0
2005-11-29 07:50:00,2.25583,2.25604,2.25542,2.25547,151600001.0
2005-11-29 07:55:00,2.25561,2.25631,2.2555,2.25594,186900000.0
2005-11-29 08:00:00,2.25607,2.25616,2.25481,2.255,176200000.0
2005-11-29 08:05:00,2.25511,2.25556,2.25482,2.25527,146600000.0
2005-11-29 08:10:00,2.25515,2.25551,2.255,2.25508,137000000.0
2005-11-29 08:15:00,2.2553,2.25565,2.25513,2.25554,155000000.0
2005-11-29 08:20:00,2.25529,2.25567,2.255,2.25555,141100000.0
2005-11-29 08:25:00,2.25559,2.25595,2.25539,2.25588,158500000.0
2005-11-29 08:30:00,2.25579,2.25671,2.25577,2.25617,216100000.0
2005-11-29 08:35:00,2.25614,2.25642,2.25487,2.25494,147800000.0
2005-11-29 08:40:00,2.2549,2.25551,2.25478,2.2554,193500000.0
2005-11-29 08:45:00,2.25541,2.25575,2.25435,2.25453,173200000.0
2005-11-29 08:50:00,2.2545,2.25615,2.2545,2.25595,183900000.0
2005-11-29 08:55:00,2.25605,2.25606,2.25561,2.25563,179700000.0
2005-11-29 09:00:00,2.25554,2.2561,2.25554,2.25583,169300000.0
2005-11-29 09:05:00,2.2559,2.25652,2.25581,2.25614,134100000.0
2005-11-29 09:10:00,2.25621,2.25745,2.25614,2.25623,143900000.0
2005-11-29 09:15:00,2.25643,2.25659,2.25551,2.25568,118200000.0
2005-11-29 09:20:00,2.25558,2.25655,2.25545,2.25655,188000000.0
2005-11-29 09:25:00,2.25644,2.25709,2.25642,2.25673,149200000.0
2005-11-29 09:30:00,2.25659,2.25737,2.25657,2.25737,205800000.0
2005-11-29 09:35:00,2.25751,2.25865,2.25718,2.25779,184000000.0
2005-11-29 09:40:00,2.25771,2.25806,2.25727,2.2573,166500000.0
2005-11-29 09:45:00,2.25736,2.25815,2.25736,2.25781,121700000.0
2005-11-29 09:50:00,2.25777,2.25806,2.25638,2.25654,168900000.0
2005-11-29 09:55:00,2.2567,2.25718,2.2565,2.25668,159400000.0
2005-11-29 10:00:00,2.25655,2.2573,2.25651,2.25729,164400001.0
2005-11-29 10:05:00,2.25733,2.25774,2.25726,2.25747,158800000.0
2005-11-29 10:10:00,2.25759,2.25761,2.25684,2.25712,156200000.0
2005-11-29 10:15:00,2.25729,2.25754,2.2563,2.25646,180000000.0
2005-11-29 10:20:00,2.25665,2.2574,2.25658,2.25686,190700001.0
2005-11-29 10:25:00,2.25677,2.25732,2.25664,2.25701,206600000.0
2005-11-29 10:30:00,2.25688,2.25762,2.25688,2.25699,215099998.0
2005-11-29 10:35:00,2.25705,2.25722,2.25649,2.2572,125700000.0
2005-11-29 10:40:00,2.25722,2.25822,2.25691,2.2575,197500000.0
2005-11-29 10:45:00,2.2575,2.25805,2.25743,2.25805,175500000.0
2005-11-29 10:50:00,2.25787,2.25824,2.25758,2.25824,159500000.0
2005-11-29 10:55:00,2.25832,2.2585,2.25804,2.2581,203000000.0
2005-11-29 11:00:00,2.25788,2.25825,2.25761,2.25772,176600000.0
2005-11-29 11:05:00,2.2577,2.25791,2.25744,2.25755,188300000.0
2005-11-29 11:10:00,2.2575,2.25767,2.25687,2.25733,207800001.0
2005-11-29 11:15:00,2.25738,2.25827,2.25724,2.25827,128900000.0
2005-11-29 11:20:00,2.25849,2.25868,2.25752,2.2578,179900000.0
2005-11-29 11:25:00,2.25771,2.25806,2.25732,2.25732,195100000.0
2005-11-29 11:30:00,2.25739,2.25791,2.25734,2.25762,187200000.0
2005-11-29 11:35:00,2.2577,2.25812,2.2575,2.25806,162700000.0
2005-11-29 11:40:00,2.25803,2.25859,2.25797,2.258,157900000.0
2005-11-29 11:45:00,2.25799,2.25869,2.25799,2.25819,168500000.0
2005-11-29 11:50:00,2.25811,2.25832,2.25771,2.25771,170099999.0
2005-11-29 11:55:00,2.25759,2.25852,2.25759,2.2581,194100000.0
2005-11-29 12:00:00,2.2582,2.25872,2.25819,2.25852,219000000.0
2005-11-29 12:05:00,2.25866,2.25874,2.25739,2.2574,146200001.0
2005-11-29 12:10:00,2.25749,2.25757,2.25686,2.2573,184100000.0
2005-11-29 12:15:00,2.25731,2.25784,2.25731,2.25772,185900000.0
2005-11-29 12:20:00,2.25771,2.25782,2.2573,2.25772,149700000.0
2005-11-29 12:25:00,2.25787,2.25793,2.25738,2.25755,213900000.0
2005-11-29 12:30:00,2.25763,2.25829,2.25759,2.25772,149500000.0
2005-11-29 12:35:00,2.25776,2.25778,2.25744,2.25778,153400000.0
2005-11-29 12:40:00,2.25775,2.25815,2.25757,2.25795,190900002.0
2005-11-29 12:45:00,2.258,2.25844,2.25779,2.25803,187300000.0
2005-11-29 12:50:00,2.25801,2.25873,2.25778,2.2579,171900000.0
2005-11-29 12:55:00,2.2578,2.25813,2.25771,2.2581,186200000.0
2005-11-29 13:00:00,2.258,2.25846,2.25799,2.25832,180200000.0
2005-11-29 13:05:00,2.25839,2.25921,2.25833,2.25909,165900000.0
2005-11-29 13:10:00,2.25912,2.25937,2.25853,2.25866,193500000.0
2005-11-29 13:15:00,2.25857,2.25885,2.25807,2.25812,179400001.0
2005-11-29 13:20:00,2.25804,2.2589,2.25795,2.25876,125900000.0
2005-11-29 13:25:00,2.25889,2.25912,2.25855,2.25858,131100000.0
2005-11-29 13:30:00,2.25862,2.25883,2.25779,2.25801,202200000.0
2005-11-29 13:35:00,2.25811,2.2585,2.25791,2.25814,218300000.0
2005-11-29 13:40:00,2.25814,2.25823,2.25773,2.25803,172000000.0
2005-11-29 13:45:00,2.25803,2.25838,2.25786,2.25828,213400000.0
2005-11-29 13:50:00,2.2581,2.259,2.25809,2.259,162399999.0
2005-11-29 13:55:00,2.2588,2.25918,2.25847,2.2588,184800000.0
2005-11-29 14:00:00,2.25886,2.2595,2.25878,2.25892,163900000.0
2005-11-29 14:05:00,2.25882,2.25904,2.25848,2.25893,174200000.0
2005-11-29 14:10:00,2.25931,2.25932,2.25877,2.25927,215600000.0
2005-11-29 14:15:00,2.25928,2.25959,2.25904,2.2592,173900000.0
2005-11-29 14:20:00,2.25933,2.25951,2.25912,2.25936,183900000.0
2005-11-29 14:25:00,2.25932,2.25959,2.25864,2.25889,180800000.0
2005-11-29 14:30:00,2.25893,2.25937,2.25857,2.25937,227800000.0
2005-11-29 14:35:00,2.25928,2.25975,2.25915,2.25966,167000000.0
2005-11-29 14:40:00,2.25964,2.26008,2.25938,2.25961,174300000.0
2005-11-29 14:45:00,2.25958,2.25977,2.2591,2.25962,198400000.0
2005-11-29 14:50:00,2.25944,2.25962,2.25905,2.25919,186200000.0
2005-11-29 14:55:00,2.25913,2.25959,2.25888,2.25949,219499999.0
2005-11-29 15:00:00,2.25974,2.26051,2.25974,2.26019,200600000.0
2005-11-29 15:05:00,2.26015,2.26052,2.25988,2.26006,193300000.0
2005-11-29 15:10:00,2.26004,2.26097,2.25984,2.26097,165800000.0
2005-11-29 15:15:00,2.26134,2.26219,2.26119,2.26196,153700000.0
2005-11-29 15:20:00,2.26184,2.26286,2.26176,2.26232,150000000.0
2005-11-29 15:25:00,2.26212,2.26251,2.26175,2.26207,178800001.0
2005-11-29 15:30:00,2.2623,2.26265,2.2614,2.26153,165400000.0
2005-11-29 15:35:00,2.26134,2.26246,2.26134,2.26221,166600000.0
2005-11-29 15:40:00,2.26229,2.26229,2.26089,2.26127,161400000.0
2005-11-29 15:45:00,2.26134,2.26443,2.26119,2.26443,216300000.0
2005-11-29 15:50:00,2.26445,2.26464,2.26312,2.26312,162100000.0
2005-11-29 15:55:00,2.26301,2.26329,2.26222,2.26237,145300000.0
2005-11-29 16:00:00,2.26246,2.26311,2.26214,2.26302,158800000.0
2005-11-29 16:05:00,2.26297,2.26297,2.26217,2.26259,144600001.0
2005-11-29 16:10:00,2.26256,2.26302,2.2622,2.26235,185700001.0
2005-11-29 16:15:00,2.26239,2.26269,2.26169,2.26218,127100000.0
2005-11-29 16:20:00,2.26217,2.26217,2.26095,2.26193,167600000.0
2005-11-29 16:25:00,2.26213,2.26213,2.2607,2.26079,177900000.0
2005-11-29 16:30:00,2.26084,2.26117,2.26053,2.26107,176000000.0
2005-11-29 16:35:00,2.2609,2.2615,2.26068,2.2614,195200000.0
2005-11-29 16:40:00,2.26157,2.26249,2.26121,2.26224,174800000.0
2005-11-29 16:45:00,2.26228,2.26265,2.26178,2.2619,166900000.0
2005-11-29 16:50:00,2.26203,2.26253,2.26182,2.26236,225199998.0
2005-11-29 16:55:00,2.26234,2.26311,2.26219,2.26303,191000000.0
2005-11-29 17:00:00,2.2635,2.26454,2.26339,2.26376,201200000.0
2005-11-29 17:05:00,2.26345,2.26345,2.26202,2.26221,166900000.0
2005-11-29 17:10:00,2.26229,2.26247,2.26105,2.26146,167999999.0
2005-11-29 17:15:00,2.26138,2.26146,2.26032,2.26041,175200000.0
2005-11-29 17:20:00,2.26049,2.26049,2.25895,2.25969,182500000.0
2005-11-29 17:25:00,2.25959,2.2598,2.25912,2.25936,137100000.0
2005-11-29 17:30:00,2.25927,2.25969,2.2591,2.25939,197800000.0
2005-11-29 17:35:00,2.25927,2.25927,2.2585,2.25925,151500000.0
2005-11-29 17:40:00,2.25923,2.25988,2.25917,2.25978,153800000.0
2005-11-29 17:45:00,2.25982,2.25989,2.25912,2.25921,167699999.0
2005-11-29 17:50:00,2.25919,2.26032,2.25902,2.26032,197900000.0
2005-11-29 17:55:00,2.26019,2.26053,2.25936,2.25954,218400001.0
2005-11-29 18:00:00,2.25963,2.25985,2.25885,2.25932,1520900001.0
2005-11-29 18:05:00,2.25936,2.25968,2.2586,2.25905,1777800001.0
2005-11-29 18:10:00,2.25889,2.25889,2.2579,2.2579,1245700001.0
2005-11-29 18:15:00,2.258,2.25851,2.25784,2.25826,1364800000.0
2005-11-29 18:20:00,2.25827,2.25869,2.25781,2.25852,1189600001.0
2005-11-29 18:25:00,2.25862,2.25921,2.25848,2.25881,1254300001.0
2005-11-29 18:30:00,2.25873,2.2591,2.25776,2.25824,1226000000.0
2005-11-29 18:35:00,2.2584,2.25939,2.25825,2.2589,588800000.0
2005-11-29 18:40:00,2.25895,2.25978,2.2586,2.25966,679200000.0
2005-11-29 18:45:00,2.25972,2.26001,2.25935,2.25989,267599999.0
2005-11-29 18:50:00,2.25973,2.25977,2.25889,2.25905,652700000.0
2005-11-29 18:55:00,2.25899,2.25913,2.25844,2.25876,649500001.0
2005-11-29 19:00:00,2.2588,2.25942,2.25851,2.25937,435000001.0
2005-11-29 19:05:00,2.25931,2.25931,2.25781,2.25797,787399998.0
2005-11-29 19:10:00,2.25804,2.25856,2.25775,2.25801,432500000.0
2005-11-29 19:15:00,2.25799,2.25825,2.25758,2.25798,435900001.0
2005-11-29 19:20:00,2.25807,2.25869,2.25789,2.25869,531800001.0
2005-11-29 19:25:00,2.2586,2.2586,2.25802,2.2583,545700000.0
2005-11-29 19:30:00,2.25843,2.25933,2.25798,2.25896,639900002.0
2005-11-29 19:35:00,2.25887,2.25907,2.25858,2.25905,449300000.0
2005-11-29 19:40:00,2.25897,2.25915,2.2585,2.25909,404700000.0
2005-11-29 19:45:00,2.25887,2.25931,2.25875,2.25901,304600000.0
2005-11-29 19:50:00,2.25902,2.25971,2.2583,2.25855,314600000.0
2005-11-29 19:55:00,2.25863,2.25884,2.25698,2.25714,427700000.0
2005-11-29 20:00:00,2.25724,2.25785,2.25636,2.25676,302500000.0
2005-11-29 20:05:00,2.25646,2.2579,2.25646,2.25768,218900000.0
2005-11-29 20:10:00,2.25757,2.25783,2.257,2.25725,583700001.0
2005-11-29 20:15:00,2.25706,2.25753,2.25692,2.25751,545800000.0
2005-11-29 20:20:00,2.25758,2.25784,2.25705,2.25759,606100000.0
2005-11-29 20:25:00,2.25756,2.25796,2.25687,2.25759,795800000.0
2005-11-29 20:30:00,2.25763,2.25777,2.25691,2.2574,1095800000.0
2005-11-29 20:35:00,2.25744,2.25838,2.25719,2.25787,541700001.0
2005-11-29 20:40:00,2.25783,2.25796,2.25712,2.25785,685500000.0
2005-11-29 20:45:00,2.2579,2.25811,2.2578,2.2579,475099999.0
2005-11-29 20:50:00,2.25798,2.25845,2.25775,2.25793,740300001.0
2005-11-29 20:55:00,2.25807,2.25856,2.25807,2.2583,1045199999.0
2005-11-29 21:00:00,2.25833,2.25868,2.258,2.25832,818200001.0
2005-11-29 21:05:00,2.25832,2.25841,2.25818,2.25828,190899999.0
2005-11-29 21:10:00,2.25835,2.25862,2.25773,2.25814,604400001.0
2005-11-29 21:15:00,2.2583,2.25844,2.25773,2.25774,616400000.0
2005-11-29 21:20:00,2.2577,2.25784,2.2573,2.25778,774400000.0
2005-11-29 21:25:00,2.25782,2.25802,2.25745,2.25761,301100000.0
2005-11-29 21:30:00,2.2577,2.25787,2.25734,2.25742,433800000.0
2005-11-29 21:35:00,2.25743,2.25743,2.25656,2.25714,239100000.0
2005-11-29 21:40:00,2.25723,2.25812,2.25698,2.25799,352500000.0
2005-11-29 21:45:00,2.25809,2.25826,2.2568,2.25684,413199999.0
2005-11-29 21:50:00,2.25689,2.2571,2.25635,2.25635,271700000.0
2005-11-29 21:55:00,2.25643,2.25717,2.25635,2.25677,431999999.0
2005-11-29 22:00:00,2.2566,2.25772,2.25652,2.25715,318400000.0
2005-11-29 22:05:00,2.25713,2.25717,2.25556,2.25571,215600001.0
2005-11-29 22:10:00,2.25589,2.25713,2.25589,2.25688,197600000.0
2005-11-29 22:15:00,2.25675,2.257,2.2563,2.25639,362200000.0
2005-11-29 22:20:00,2.25638,2.25683,2.25623,2.25636,299600000.0
2005-11-29 22:25:00,2.2564,2.25681,2.2564,2.25653,305000000.0
2005-11-29 22:30:00,2.25652,2.25675,2.25639,2.25648,245500000.0
2005-11-29 22:35:00,2.25652,2.25668,2.25615,2.25645,223700000.0
2005-11-29 22:40:00,2.2563,2.25657,2.25623,2.25638,298500000.0
2005-11-29 22:45:00,2.25637,2.25672,2.25622,2.25651,299100000.0
2005-11-29 22:50:00,2.25642,2.25671,2.25612,2.2564,248600000.0
2005-11-29 22:55:00,2.25641,2.2569,2.25614,2.25615,169700000.0
2005-11-29 23:00:00,2.25605,2.25637,2.25605,2.25622,85900000.0
2005-11-29 23:05:00,2.25628,2.25652,2.25625,2.25635,72700000.0
2005-11-29 23:10:00,2.25636,2.25677,2.25636,2.25656,154400000.0
2005-11-29 23:15:00,2.25661,2.25695,2.25661,2.25662,117500000.0
2005-11-29 23:20:00,2.2565,2.25678,2.25608,2.25678,118600000.0
2005-11-29 23:25:00,2.25691,2.25725,2.25674,2.25711,164800000.0
2005-11-29 23:30:00,2.25712,2.25712,2.25655,2.25682,168700000.0
2005-11-29 23:35:00,2.25675,2.25705,2.2564,2.25652,137500000.0
2005-11-29 23:40:00,2.25638,2.25671,2.25612,2.2562,117700000.0
2005-11-29 23:45:00,2.25623,2.2568,2.25619,2.2568,153800000.0
2005-11-29 23:50:00,2.25704,2.25711,2.25654,2.25672,189100000.0
2005-11-29 23:55:00,2.25662,2.2568,2.25652,2.2567,144400000.0
2005-11-30 00:00:00,2.25655,2.25667,2.25579,2.25598,168400001.0
2005-11-30 00:05:00,2.25571,2.25668,2.25557,2.25618,151100001.0
2005-11-30 00:10:00,2.25592,2.25678,2.25561,2.25623,218200000.0
2005-11-30 00:15:00,2.25542,2.25634,2.25535,2.2557,195600000.0
2005-11-30 00:20:00,2.25557,2.2565,2.25553,2.25611,218700000.0
2005-11-30 00:25:00,2.25618,2.25669,2.25576,2.25669,168400000.0
2005-11-30 00:30:00,2.25646,2.25653,2.25596,2.25596,159500000.0
2005-11-30 00:35:00,2.256,2.25646,2.25575,2.25629,154900000.0
2005-11-30 00:40:00,2.2564,2.25696,2.25637,2.2566,150800000.0
2005-11-30 00:45:00,2.2565,2.25693,2.25633,2.2564,106700000.0
2005-11-30 00:50:00,2.25647,2.25674,2.25609,2.25674,184000000.0
2005-11-30 00:55:00,2.25653,2.25692,2.25606,2.25625,189099999.0
2005-11-30 01:00:00,2.2563,2.25675,2.25611,2.25661,209199998.0
2005-11-30 01:05:00,2.2568,2.25686,2.25644,2.25651,109100000.0
2005-11-30 01:10:00,2.25656,2.25686,2.2564,2.25664,195600001.0
2005-11-30 01:15:00,2.25666,2.25674,2.25628,2.25648,111900000.0
2005-11-30 01:20:00,2.25654,2.25689,2.25635,2.25665,144100000.0
2005-11-30 01:25:00,2.25669,2.25716,2.25648,2.25712,146900000.0
2005-11-30 01:30:00,2.25725,2.25736,2.25672,2.2568,190199999.0
2005-11-30 01:35:00,2.25686,2.2574,2.25665,2.25688,129300000.0
2005-11-30 01:40:00,2.25695,2.25709,2.2566,2.25687,167800000.0
2005-11-30 01:45:00,2.25681,2.25688,2.25657,2.25678,145100000.0
2005-11-30 01:50:00,2.25669,2.25688,2.25659,2.2568,218500000.0
2005-11-30 01:55:00,2.25685,2.25731,2.25677,2.25729,132600000.0
2005-11-30 02:00:00,2.25695,2.25743,2.25678,2.2574,123800000.0
2005-11-30 02:05:00,2.25738,2.25755,2.2567,2.25695,136900000.0
2005-11-30 02:10:00,2.2571,2.25803,2.25701,2.25734,156700000.0
2005-11-30 02:15:00,2.2575,2.25797,2.25733,2.25743,181100000.0
2005-11-30 02:20:00,2.2573,2.25832,2.25712,2.25813,153100000.0
2005-11-30 02:25:00,2.25797,2.25797,2.25697,2.25718,140800000.0
2005-11-30 02:30:00,2.25723,2.25762,2.25701,2.25745,218100000.0
2005-11-30 02:35:00,2.25731,2.25779,2.25697,2.25716,168100000.0
2005-11-30 02:40:00,2.25705,2.25751,2.25702,2.25702,97700000.0
2005-11-30 02:45:00,2.25699,2.2575,2.2568,2.25728,95500000.0
2005-11-30 02:50:00,2.2572,2.25764,2.25651,2.25651,143000000.0
2005-11-30 02:55:00,2.25615,2.25706,2.25615,2.25673,170800000.0
2005-11-30 03:00:00,2.25678,2.25686,2.25652,2.25679,133200000.0
2005-11-30 03:05:00,2.2565,2.25718,2.25638,2.2568,182200000.0
2005-11-30 03:10:00,2.25688,2.25689,2.25656,2.25689,82700000.0
2005-11-30 03:15:00,2.25692,2.25721,2.25687,2.25698,149600000.0
2005-11-30 03:20:00,2.25717,2.25747,2.25713,2.25725,144900000.0
2005-11-30 03:25:00,2.25732,2.25815,2.2573,2.258,120100000.0
2005-11-30 03:30:00,2.25779,2.25805,2.25742,2.2576,179799999.0
2005-11-30 03:35:00,2.25754,2.25786,2.25699,2.25699,141000000.0
2005-11-30 03:40:00,2.25711,2.25732,2.25694,2.25705,134500001.0
2005-11-30 03:45:00,2.25697,2.25719,2.25695,2.25705,87200000.0
2005-11-30 03:50:00,2.2571,2.25723,2.2569,2.25705,153100000.0
2005-11-30 03:55:00,2.25714,2.25716,2.25686,2.25697,62400000.0
2005-11-30 04:00:00,2.25691,2.25723,2.25689,2.25721,52400000.0
2005-11-30 04:05:00,2.25705,2.25762,2.25702,2.25737,125600000.0
2005-11-30 04:10:00,2.25733,2.25768,2.25732,2.25749,118799999.0
2005-11-30 04:15:00,2.25723,2.25745,2.25701,2.25708,111000000.0
2005-11-30 04:20:00,2.25693,2.25693,2.25664,2.25664,125000000.0
2005-11-30 04:25:00,2.2568,2.2572,2.25674,2.25685,150400000.0
2005-11-30 04:30:00,2.25682,2.25683,2.25638,2.25675,183700000.0
2005-11-30 04:35:00,2.25683,2.25705,2.25663,2.25667,148100000.0
2005-11-30 04:40:00,2.2565,2.25714,2.2565,2.257,191600000.0
2005-11-30 04:45:00,2.25702,2.25712,2.2568,2.25704,133500000.0
2005-11-30 04:50:00,2.2571,2.25717,2.25677,2.25684,116400000.0
2005-11-30 04:55:00,2.25691,2.25694,2.25658,2.2566,147800000.0
2005-11-30 05:00:00,2.25667,2.25704,2.25636,2.25699,131100000.0
2005-11-30 05:05:00,2.25723,2.25749,2.25705,2.25719,127400000.0
2005-11-30 05:10:00,2.25732,2.25747,2.2572,2.25735,129500000.0
2005-11-30 05:15:00,2.25744,2.2577,2.25723,2.25761,189700000.0
2005-11-30 05:20:00,2.25743,2.25754,2.257,2.25703,198000000.0
2005-11-30 05:25:00,2.25724,2.25776,2.25708,2.25764,179300000.0
2005-11-30 05:30:00,2.25782,2.25782,2.25746,2.2577,164300000.0
2005-11-30 05:35:00,2.2578,2.2578,2.25735,2.25737,111500000.0
2005-11-30 05:40:00,2.25725,2.25773,2.25725,2.2575,165800000.0
2005-11-30 05:45:00,2.25766,2.25794,2.25749,2.25785,141600000.0
2005-11-30 05:50:00,2.2577,2.25808,2.2576,2.25791,154100000.0
2005-11-30 05:55:00,2.25788,2.25831,2.25775,2.25798,188700000.0
2005-11-30 06:00:00,2.25783,2.258,2.25757,2.258,162300000.0
2005-11-30 06:05:00,2.25783,2.25788,2.2575,2.25757,111800000.0
2005-11-30 06:10:00,2.25745,2.2577,2.2574,2.2575,112400000.0
2005-11-30 06:15:00,2.25756,2.25774,2.25732,2.25754,126800000.0
2005-11-30 06:20:00,2.25753,2.2578,2.25732,2.25735,211600001.0
2005-11-30 06:25:00,2.25716,2.25779,2.25703,2.25753,131200000.0
2005-11-30 06:30:00,2.2577,2.25788,2.25736,2.25776,185100000.0
2005-11-30 06:35:00,2.25759,2.25799,2.25754,2.25763,157800000.0
2005-11-30 06:40:00,2.25756,2.25766,2.25689,2.25726,151800000.0
2005-11-30 06:45:00,2.25726,2.2576,2.25717,2.25745,152600000.0
2005-11-30 06:50:00,2.2576,2.2576,2.25689,2.25733,150399999.0
2005-11-30 06:55:00,2.25729,2.25767,2.25703,2.25767,135100000.0
2005-11-30 07:00:00,2.25763,2.25777,2.25719,2.25725,120600000.0
2005-11-30 07:05:00,2.2573,2.25761,2.25712,2.25761,141800000.0
2005-11-30 07:10:00,2.25741,2.25789,2.25741,2.2577,190100000.0
2005-11-30 07:15:00,2.25792,2.25815,2.25762,2.25765,159600000.0
2005-11-30 07:20:00,2.25759,2.25773,2.25734,2.2577,147200000.0
2005-11-30 07:25:00,2.25762,2.25812,2.2574,2.25803,122999999.0
2005-11-30 07:30:00,2.25815,2.2584,2.25764,2.25786,137500000.0
2005-11-30 07:35:00,2.25793,2.25825,2.25772,2.25818,186899998.0
2005-11-30 07:40:00,2.25814,2.25814,2.25762,2.25772,127900000.0
2005-11-30 07:45:00,2.2577,2.25805,2.25743,2.25782,198700000.0
2005-11-30 07:50:00,2.25791,2.25915,2.25773,2.25876,154700000.0
2005-11-30 07:55:00,2.25876,2.25981,2.25863,2.25936,125600000.0
2005-11-30 08:00:00,2.25945,2.25945,2.25803,2.2581,147100000.0
2005-11-30 08:05:00,2.25805,2.2584,2.2573,2.25733,160700001.0
2005-11-30 08:10:00,2.25728,2.25838,2.25722,2.25794,188699999.0
2005-11-30 08:15:00,2.25822,2.25834,2.25786,2.25818,185400000.0
2005-11-30 08:20:00,2.25801,2.25845,2.25798,2.25801,198700000.0
2005-11-30 08:25:00,2.25798,2.25818,2.25768,2.25783,166200000.0
2005-11-30 08:30:00,2.25768,2.25827,2.25763,2.25815,178900000.0
2005-11-30 08:35:00,2.25818,2.25839,2.25798,2.25831,125100000.0
2005-11-30 08:40:00,2.25821,2.25836,2.25789,2.25799,151200000.0
2005-11-30 08:45:00,2.25807,2.25893,2.25807,2.25865,164900000.0
2005-11-30 08:50:00,2.25858,2.25883,2.25824,2.25846,141600000.0
2005-11-30 08:55:00,2.25857,2.25906,2.2582,2.25856,179600000.0
2005-11-30 09:00:00,2.25852,2.25852,2.25796,2.25805,162100001.0
2005-11-30 09:05:00,2.25823,2.25854,2.25801,2.25833,186200000.0
2005-11-30 09:10:00,2.25838,2.25882,2.25827,2.25836,111400000.0
2005-11-30 09:15:00,2.25855,2.25886,2.25816,2.25816,163400000.0
2005-11-30 09:20:00,2.2582,2.25834,2.25675,2.25741,165200000.0
2005-11-30 09:25:00,2.25709,2.25709,2.25649,2.25701,188300000.0
2005-11-30 09:30:00,2.25709,2.2574,2.25677,2.25713,189200000.0
2005-11-30 09:35:00,2.25711,2.2579,2.25689,2.25779,157000000.0
2005-11-30 09:40:00,2.25781,2.25815,2.25781,2.25804,132200000.0
2005-11-30 09:45:00,2.25794,2.25811,2.25743,2.25787,140300000.0
2005-11-30 09:50:00,2.25791,2.25867,2.25774,2.25867,162100000.0
2005-11-30 09:55:00,2.2589,2.25929,2.25823,2.25929,219300000.0
2005-11-30 10:00:00,2.25931,2.25947,2.25841,2.25871,124600000.0
2005-11-30 10:05:00,2.25896,2.26003,2.25896,2.26003,166099999.0
2005-11-30 10:10:00,2.26031,2.26037,2.25973,2.25993,145800000.0
2005-11-30 10:15:00,2.26004,2.26069,2.2599,2.26052,216000000.0
2005-11-30 10:20:00,2.26071,2.26202,2.2602,2.26202,172700000.0
2005-11-30 10:25:00,2.26191,2.26228,2.26164,2.26195,208300000.0
2005-11-30 10:30:00,2.26194,2.26276,2.2619,2.26223,203900000.0
2005-11-30 10:35:00,2.26224,2.26226,2.26104,2.26157,156200000.0
2005-11-30 10:40:00,2.26159,2.26196,2.26144,2.2617,153300000.0
2005-11-30 10:45:00,2.26174,2.2624,2.26154,2.2624,193400000.0
2005-11-30 10:50:00,2.26226,2.2623,2.26175,2.26175,180100000.0
2005-11-30 10:55:00,2.26164,2.26226,2.2615,2.26162,253200000.0
2005-11-30 11:00:00,2.26158,2.26213,2.26103,2.26188,198600000.0
2005-11-30 11:05:00,2.2617,2.26182,2.2612,2.2612,135200000.0
2005-11-30 11:10:00,2.26095,2.26191,2.26084,2.2615,230100000.0
2005-11-30 11:15:00,2.26143,2.26165,2.26134,2.26164,137800000.0
2005-11-30 11:20:00,2.26175,2.26237,2.26175,2.26216,177000000.0
2005-11-30 11:25:00,2.26216,2.26311,2.26216,2.263,175300000.0
2005-11-30 11:30:00,2.2631,2.26336,2.26289,2.2632,203200000.0
2005-11-30 11:35:00,2.26318,2.26447,2.26299,2.26436,174000000.0
2005-11-30 11:40:00,2.26429,2.26443,2.26362,2.26371,159000000.0
2005-11-30 11:45:00,2.26356,2.26366,2.26309,2.26346,181400000.0
2005-11-30 11:50:00,2.2634,2.26393,2.2633,2.26387,185300000.0
2005-11-30 11:55:00,2.26394,2.26529,2.26394,2.26433,224500000.0
2005-11-30 12:00:00,2.26437,2.26459,2.26414,2.26423,155700000.0
2005-11-30 12:05:00,2.26443,2.26563,2.26431,2.26563,199600001.0
2005-11-30 12:10:00,2.26561,2.26587,2.26535,2.26556,184000000.0
2005-11-30 12:15:00,2.26552,2.26563,2.26481,2.2653,204200000.0
2005-11-30 12:20:00,2.26523,2.2669,2.26523,2.2668,140900000.0
2005-11-30 12:25:00,2.26678,2.26689,2.26609,2.26638,237600000.0
2005-11-30 12:30:00,2.26644,2.26655,2.26572,2.26641,158600001.0
2005-11-30 12:35:00,2.26627,2.26761,2.26627,2.2671,190800000.0
2005-11-30 12:40:00,2.267,2.26718,2.26665,2.26699,244799999.0
2005-11-30 12:45:00,2.26711,2.26752,2.26684,2.26744,142000000.0
2005-11-30 12:50:00,2.26753,2.26926,2.26729,2.26926,148800000.0
2005-11-30 12:55:00,2.26933,2.26959,2.26883,2.26954,204799998.0
2005-11-30 13:00:00,2.26945,2.26945,2.26883,2.26931,211900000.0
2005-11-30 13:05:00,2.2693,2.27015,2.26916,2.26952,144900000.0
2005-11-30 13:10:00,2.26938,2.27009,2.26916,2.26965,188200000.0
2005-11-30 13:15:00,2.26955,2.26976,2.26903,2.26905,191000000.0
2005-11-30 13:20:00,2.26889,2.26941,2.26877,2.2689,155500000.0
2005-11-30 13:25:00,2.26883,2.26949,2.26841,2.26937,138900000.0
2005-11-30 13:30:00,2.26946,2.27006,2.26946,2.26967,219200000.0
2005-11-30 13:35:00,2.26971,2.27051,2.26938,2.2703,196100001.0
2005-11-30 13:40:00,2.27023,2.2708,2.27007,2.27059,167000000.0
2005-11-30 13:45:00,2.2707,2.27165,2.27059,2.27149,180000000.0
2005-11-30 13:50:00,2.27129,2.27129,2.27055,2.2712,165300000.0
2005-11-30 13:55:00,2.27118,2.27128,2.2706,2.27086,160900000.0
2005-11-30 14:00:00,2.27076,2.27094,2.27051,2.27058,118500000.0
2005-11-30 14:05:00,2.27045,2.27095,2.27027,2.27079,169500000.0
2005-11-30 14:10:00,2.2709,2.27155,2.27078,2.27109,204700001.0
2005-11-30 14:15:00,2.2711,2.2714,2.27088,2.27105,142000000.0
2005-11-30 14:20:00,2.27119,2.27141,2.27091,2.27141,138000000.0
2005-11-30 14:25:00,2.27134,2.27149,2.27071,2.27082,173500000.0
2005-11-30 14:30:00,2.27088,2.27164,2.27088,2.27164,144300000.0
2005-11-30 14:35:00,2.27161,2.27172,2.26909,2.26911,172600000.0
2005-11-30 14:40:00,2.26908,2.26914,2.26791,2.26804,193800001.0
2005-11-30 14:45:00,2.26789,2.26815,2.26743,2.26779,156100000.0
2005-11-30 14:50:00,2.26779,2.26882,2.26779,2.26863,173800000.0
2005-11-30 14:55:00,2.26851,2.26869,2.26723,2.26728,180100000.0
2005-11-30 15:00:00,2.26745,2.26881,2.26745,2.268,205800000.0
2005-11-30 15:05:00,2.26783,2.26876,2.26746,2.26876,189700000.0
2005-11-30 15:10:00,2.26878,2.26993,2.26869,2.2697,156200000.0
2005-11-30 15:15:00,2.26977,2.26977,2.26908,2.26947,132300000.0
2005-11-30 15:20:00,2.26947,2.27013,2.26931,2.26966,201000000.0
2005-11-30 15:25:00,2.26942,2.26996,2.26927,2.26957,190800000.0
2005-11-30 15:30:00,2.26939,2.2702,2.26935,2.26991,170100000.0
2005-11-30 15:35:00,2.26979,2.26996,2.26922,2.26975,253600000.0
2005-11-30 15:40:00,2.26982,2.27116,2.26968,2.2708,176899999.0
2005-11-30 15:45:00,2.27088,2.27173,2.2708,2.27165,192999999.0
2005-11-30 15:50:00,2.27171,2.2725,2.27171,2.2719,210500000.0
2005-11-30 15:55:00,2.27185,2.27235,2.27151,2.27202,225800000.0
2005-11-30 16:00:00,2.27199,2.27324,2.27174,2.27315,186000000.0
2005-11-30 16:05:00,2.27296,2.27374,2.27286,2.27297,152800000.0
2005-11-30 16:10:00,2.27271,2.27329,2.27247,2.27297,197200000.0
2005-11-30 16:15:00,2.27293,2.27307,2.27218,2.27224,189500000.0
2005-11-30 16:20:00,2.27219,2.27241,2.27108,2.27112,184099999.0
2005-11-30 16:25:00,2.2712,2.27132,2.27041,2.2705,158200000.0
2005-11-30 16:30:00,2.27047,2.27072,2.27006,2.27033,184000001.0
2005-11-30 16:35:00,2.27012,2.27027,2.26929,2.2695,150100000.0
2005-11-30 16:40:00,2.26953,2.26975,2.26922,2.26965,185900000.0
2005-11-30 16:45:00,2.26966,2.26993,2.26931,2.26975,209500000.0
2005-11-30 16:50:00,2.26984,2.27075,2.26976,2.27073,185500000.0
2005-11-30 16:55:00,2.27066,2.27245,2.27066,2.27245,164200000.0
2005-11-30 17:00:00,2.27247,2.27319,2.27197,2.27228,195100000.0
2005-11-30 17:05:00,2.27219,2.27249,2.27095,2.27126,193500001.0
2005-11-30 17:10:00,2.27139,2.27175,2.27107,2.27175,169600001.0
2005-11-30 17:15:00,2.27164,2.27188,2.27139,2.27166,180400001.0
2005-11-30 17:20:00,2.27181,2.27353,2.27149,2.27353,209900000.0
2005-11-30 17:25:00,2.27363,2.27412,2.27322,2.2737,130400000.0
2005-11-30 17:30:00,2.27355,2.2747,2.27315,2.27457,188700000.0
2005-11-30 17:35:00,2.27441,2.2754,2.27397,2.27496,119600000.0
2005-11-30 17:40:00,2.27541,2.27608,2.27428,2.27437,150200000.0
2005-11-30 17:45:00,2.27433,2.27661,2.27433,2.27661,124800000.0
2005-11-30 17:50:00,2.27653,2.27726,2.27594,2.27652,188800000.0
2005-11-30 17:55:00,2.27647,2.27682,2.27417,2.27473,185200000.0
2005-11-30 18:00:00,2.27445,2.27474,2.27315,2.27439,1568600000.0
2005-11-30 18:05:00,2.27446,2.27497,2.27395,2.27468,1660000000.0
2005-11-30 18:10:00,2.27486,2.27615,2.27483,2.27543,1215900000.0
2005-11-30 18:15:00,2.27548,2.27691,2.27547,2.27657,1349300001.0
2005-11-30 18:20:00,2.27645,2.27682,2.27501,2.2751,1289700000.0
2005-11-30 18:25:00,2.27497,2.27554,2.27423,2.27522,1375899999.0
2005-11-30 18:30:00,2.27534,2.27638,2.27532,2.27566,1295399998.0
2005-11-30 18:35:00,2.27562,2.27607,2.27537,2.27588,677800000.0
2005-11-30 18:40:00,2.27576,2.27606,2.27525,2.27543,647400000.0
2005-11-30 18:45:00,2.27553,2.27648,2.27515,2.2761,272699999.0
2005-11-30 18:50:00,2.27596,2.27634,2.27548,2.2762,669399999.0
2005-11-30 18:55:00,2.27615,2.27691,2.276,2.27689,622500000.0
2005-11-30 19:00:00,2.27696,2.27762,2.27684,2.27735,464600000.0
2005-11-30 19:05:00,2.27727,2.2774,2.27643,2.27713,810099999.0
2005-11-30 19:10:00,2.27712,2.27751,2.27691,2.27727,394600000.0
2005-11-30 19:15:00,2.27725,2.27795,2.27722,2.27774,442700000.0
2005-11-30 19:20:00,2.27784,2.27848,2.2776,2.2783,539800000.0
2005-11-30 19:25:00,2.27826,2.27861,2.27813,2.27861,602499999.0
2005-11-30 19:30:00,2.27861,2.27869,2.27744,2.27745,623900000.0
2005-11-30 19:35:00,2.27744,2.27771,2.27652,2.27686,385900001.0
2005-11-30 19:40:00,2.27692,2.27753,2.27666,2.2773,385600001.0
2005-11-30 19:45:00,2.27735,2.27767,2.27708,2.27766,343100000.0
2005-11-30 19:50:00,2.27764,2.27769,2.27706,2.27732,301300001.0
2005-11-30 19:55:00,2.27737,2.27803,2.27731,2.27777,479900000.0
2005-11-30 20:00:00,2.27792,2.27847,2.27749,2.27845,240800000.0
2005-11-30 20:05:00,2.27832,2.27845,2.27752,2.27767,279499999.0
2005-11-30 20:10:00,2.2779,2.2779,2.27621,2.27621,434800000.0
2005-11-30 20:15:00,2.27625,2.27736,2.27491,2.27525,617399999.0
2005-11-30 20:20:00,2.27519,2.2752,2.27459,2.27465,630499999.0
2005-11-30 20:25:00,2.27448,2.2747,2.27416,2.27427,772700000.0
2005-11-30 20:30:00,2.27429,2.27469,2.27315,2.27335,1125200000.0
2005-11-30 20:35:00,2.2735,2.27413,2.27326,2.27377,548000001.0
2005-11-30 20:40:00,2.27368,2.27394,2.27282,2.27352,669799998.0
2005-11-30 20:45:00,2.27337,2.2737,2.27309,2.27326,558100000.0
2005-11-30 20:50:00,2.27331,2.2736,2.27276,2.27297,679000000.0
2005-11-30 20:55:00,2.27289,2.27385,2.27289,2.27344,1080500001.0
2005-11-30 21:00:00,2.27348,2.27362,2.27279,2.2731,831800000.0
2005-11-30 21:05:00,2.27298,2.27338,2.27273,2.27338,260800000.0
2005-11-30 21:10:00,2.27347,2.27398,2.27326,2.2736,468000001.0
2005-11-30 21:15:00,2.27341,2.27398,2.27327,2.27376,559600000.0
2005-11-30 21:20:00,2.2738,2.27424,2.27357,2.27408,753100000.0
2005-11-30 21:25:00,2.27407,2.27414,2.27367,2.27384,342700000.0
2005-11-30 21:30:00,2.27402,2.27448,2.27386,2.27432,414699999.0
2005-11-30 21:35:00,2.2744,2.2745,2.27354,2.27377,239699999.0
2005-11-30 21:40:00,2.27379,2.27387,2.27333,2.27378,329200000.0
2005-11-30 21:45:00,2.27383,2.27397,2.27325,2.27339,403100000.0
2005-11-30 21:50:00,2.27353,2.27392,2.2732,2.27327,318400000.0
2005-11-30 21:55:00,2.27331,2.27368,2.27266,2.27327,386399998.0
2005-11-30 22:00:00,2.27319,2.27334,2.27175,2.27284,332500000.0
2005-11-30 22:05:00,2.27286,2.2734,2.27283,2.27297,216399999.0
2005-11-30 22:10:00,2.27312,2.27346,2.2731,2.27338,229600000.0
2005-11-30 22:15:00,2.27321,2.27341,2.27306,2.27329,371500002.0
2005-11-30 22:20:00,2.27331,2.27362,2.27331,2.27343,273600000.0
2005-11-30 22:25:00,2.27363,2.27388,2.2734,2.2736,302500001.0
2005-11-30 22:30:00,2.27355,2.27373,2.27318,2.27373,284500001.0
2005-11-30 22:35:00,2.27375,2.27375,2.27329,2.27355,165000000.0
2005-11-30 22:40:00,2.27351,2.27382,2.27213,2.27213,355600000.0
2005-11-30 22:45:00,2.27211,2.273,2.27194,2.27289,311100000.0
2005-11-30 22:50:00,2.27279,2.27361,2.27235,2.2734,220700000.0
2005-11-30 22:55:00,2.27352,2.27396,2.27278,2.27296,192900000.0
2005-11-30 23:00:00,2.27334,2.27397,2.27334,2.27363,104800000.0
2005-11-30 23:05:00,2.27361,2.27412,2.27342,2.27412,165900000.0
2005-11-30 23:10:00,2.27404,2.27482,2.27377,2.27415,156500000.0
2005-11-30 23:15:00,2.27418,2.27445,2.27404,2.27404,110200000.0
2005-11-30 23:20:00,2.27395,2.27399,2.27357,2.27383,150400000.0
2005-11-30 23:25:00,2.27394,2.27407,2.27337,2.27373,169100000.0
2005-11-30 23:30:00,2.27379,2.27414,2.27366,2.27392,106000000.0
2005-11-30 23:35:00,2.27379,2.2746,2.27368,2.27449,162000000.0
2005-11-30 23:40:00,2.27435,2.27438,2.27417,2.2743,106000000.0
2005-11-30 23:45:00,2.27419,2.27436,2.27348,2.27367,134300000.0
2005-11-30 23:50:00,2.27369,2.27404,2.27344,2.27394,176800000.0
2005-11-30 23:55:00,2.27395,2.27418,2.27366,2.2741,104300000.0
2005-12-01 00:00:00,2.27395,2.27464,2.27269,2.27383,203900000.0
2005-12-01 00:05:00,2.27376,2.27434,2.27335,2.27373,186199999.0
2005-12-01 00:10:00,2.27372,2.27398,2.27278,2.27295,195100000.0
2005-12-01 00:15:00,2.27363,2.27417,2.27286,2.27335,160900000.0
2005-12-01 00:20:00,2.27364,2.27429,2.27307,2.27319,224400000.0
2005-12-01 00:25:00,2.27311,2.27426,2.27274,2.27393,181100000.0
2005-12-01 00:30:00,2.27382,2.27393,2.27348,2.27348,147000000.0
2005-12-01 00:35:00,2.27352,2.27396,2.27313,2.27379,173500000.0
2005-12-01 00:40:00,2.27395,2.27466,2.27395,2.27455,144999999.0
2005-12-01 00:45:00,2.2745,2.27482,2.27419,2.27423,146199999.0
2005-12-01 00:50:00,2.27414,2.27416,2.27377,2.27383,117700000.0
2005-12-01 00:55:00,2.27367,2.27413,2.27354,2.27371,154300000.0
2005-12-01 01:00:00,2.27365,2.27392,2.27337,2.27353,177600000.0
2005-12-01 01:05:00,2.27367,2.27404,2.27333,2.27362,133800000.0
2005-12-01 01:10:00,2.27383,2.27426,2.27373,2.27395,154200000.0
2005-12-01 01:15:00,2.27401,2.27487,2.27399,2.27446,106700000.0
2005-12-01 01:20:00,2.27428,2.27458,2.27393,2.27393,126000000.0
2005-12-01 01:25:00,2.27359,2.27359,2.27264,2.27294,154400001.0
2005-12-01 01:30:00,2.27313,2.27369,2.27313,2.27336,179200000.0
2005-12-01 01:35:00,2.27327,2.27377,2.27322,2.27325,143000000.0
2005-12-01 01:40:00,2.27333,2.27344,2.273,2.27313,197099999.0
2005-12-01 01:45:00,2.27306,2.27365,2.27284,2.27324,161600000.0
2005-12-01 01:50:00,2.27311,2.27357,2.27307,2.2733,236600000.0
2005-12-01 01:55:00,2.27335,2.2736,2.27313,2.27316,165600000.0
2005-12-01 02:00:00,2.27305,2.2743,2.27301,2.2738,184900000.0
2005-12-01 02:05:00,2.27374,2.27399,2.27361,2.27365,167400000.0
2005-12-01 02:10:00,2.27373,2.2739,2.27355,2.27355,120000000.0
2005-12-01 02:15:00,2.2737,2.27377,2.2735,2.27358,146800000.0
2005-12-01 02:20:00,2.2736,2.27381,2.27353,2.27361,143799999.0
2005-12-01 02:25:00,2.27378,2.27383,2.27348,2.27348,136400000.0
2005-12-01 02:30:00,2.27341,2.27341,2.2728,2.27299,165800000.0
2005-12-01 02:35:00,2.27298,2.27311,2.27251,2.27266,160900000.0
2005-12-01 02:40:00,2.27248,2.27304,2.2722,2.27228,141100000.0
2005-12-01 02:45:00,2.27219,2.27255,2.27213,2.27222,91600000.0
2005-12-01 02:50:00,2.27212,2.27245,2.27204,2.27224,117600000.0
2005-12-01 02:55:00,2.27246,2.27262,2.27222,2.27245,121400000.0
2005-12-01 03:00:00,2.27238,2.27273,2.27237,2.2727,147400000.0
2005-12-01 03:05:00,2.27252,2.27323,2.27251,2.2731,123400000.0
2005-12-01 03:10:00,2.27308,2.27325,2.27272,2.27296,145200000.0
2005-12-01 03:15:00,2.27272,2.27365,2.27259,2.27333,108100000.0
2005-12-01 03:20:00,2.27348,2.27358,2.27292,2.27323,182600000.0
2005-12-01 03:25:00,2.27306,2.27306,2.27256,2.27265,103200000.0
2005-12-01 03:30:00,2.27267,2.27272,2.27218,2.2723,177099999.0
2005-12-01 03:35:00,2.27213,2.27271,2.27213,2.27248,131300000.0
2005-12-01 03:40:00,2.27249,2.27265,2.27207,2.27207,159600000.0
2005-12-01 03:45:00,2.27202,2.2727,2.27202,2.27253,130300000.0
2005-12-01 03:50:00,2.27272,2.27294,2.27254,2.27258,135000000.0
2005-12-01 03:55:00,2.27268,2.27288,2.27239,2.27261,117600000.0
2005-12-01 04:00:00,2.27246,2.27246,2.27183,2.2722,98400000.0
2005-12-01 04:05:00,2.27213,2.27244,2.27198,2.27209,143900000.0
2005-12-01 04:10:00,2.27184,2.27246,2.27174,2.27219,103300000.0
2005-12-01 04:15:00,2.27201,2.27257,2.27176,2.27223,141300000.0
2005-12-01 04:20:00,2.27252,2.27351,2.27245,2.27289,155400000.0
2005-12-01 04:25:00,2.27308,2.27324,2.2722,2.2722,107000000.0
2005-12-01 04:30:00,2.27223,2.2726,2.27223,2.27232,178400000.0
2005-12-01 04:35:00,2.2722,2.27266,2.2722,2.2725,63400000.0
2005-12-01 04:40:00,2.27247,2.27286,2.27245,2.27262,134400000.0
2005-12-01 04:45:00,2.27262,2.27277,2.27238,2.2725,113500000.0
2005-12-01 04:50:00,2.2726,2.27279,2.27242,2.27257,120700000.0
2005-12-01 04:55:00,2.27267,2.27273,2.27226,2.27257,106800000.0
2005-12-01 05:00:00,2.27255,2.27269,2.27181,2.27203,161400000.0
2005-12-01 05:05:00,2.27208,2.27271,2.27205,2.27245,107900000.0
2005-12-01 05:10:00,2.27253,2.2726,2.27235,2.27255,118900000.0
2005-12-01 05:15:00,2.27263,2.27263,2.2722,2.2725,189600000.0
2005-12-01 05:20:00,2.27229,2.27342,2.27222,2.27293,139900000.0
2005-12-01 05:25:00,2.27311,2.27361,2.27311,2.27345,123100000.0
2005-12-01 05:30:00,2.27336,2.27373,2.27336,2.27362,131500000.0
2005-12-01 05:35:00,2.27371,2.27371,2.27341,2.27352,161099999.0
2005-12-01 05:40:00,2.27338,2.27365,2.27338,2.27346,126400000.0
2005-12-01 05:45:00,2.27355,2.27416,2.27346,2.27391,157300000.0
2005-12-01 05:50:00,2.27375,2.27385,2.2735,2.27353,100700000.0
2005-12-01 05:55:00,2.27352,2.27376,2.27322,2.27359,140600000.0
2005-12-01 06:00:00,2.27357,2.27387,2.27301,2.2731,218800000.0
2005-12-01 06:05:00,2.27304,2.27316,2.27251,2.27283,178100001.0
2005-12-01 06:10:00,2.27287,2.2731,2.27268,2.27272,161300000.0
2005-12-01 06:15:00,2.27278,2.27373,2.27264,2.27357,151600000.0
2005-12-01 06:20:00,2.27349,2.27379,2.27342,2.27365,173500000.0
2005-12-01 06:25:00,2.27357,2.27395,2.27337,2.27372,129400000.0
2005-12-01 06:30:00,2.2739,2.2739,2.27335,2.27352,136400000.0
2005-12-01 06:35:00,2.27348,2.27371,2.27318,2.27348,140100001.0
2005-12-01 06:40:00,2.2736,2.27366,2.27338,2.27343,72000000.0
2005-12-01 06:45:00,2.2733,2.27356,2.27323,2.2734,122800000.0
2005-12-01 06:50:00,2.27319,2.27328,2.27276,2.27293,175400000.0
2005-12-01 06:55:00,2.27286,2.27333,2.27286,2.273,162300001.0
2005-12-01 07:00:00,2.27282,2.27299,2.27245,2.27278,159200000.0
2005-12-01 07:05:00,2.27278,2.27339,2.27271,2.27315,143400000.0
2005-12-01 07:10:00,2.2731,2.27353,2.2731,2.2733,161400000.0
2005-12-01 07:15:00,2.27341,2.27351,2.27311,2.27343,235900000.0
2005-12-01 07:20:00,2.27342,2.27354,2.27304,2.27333,121800000.0
2005-12-01 07:25:00,2.27324,2.27369,2.27314,2.27344,172800000.0
2005-12-01 07:30:00,2.27349,2.27384,2.27347,2.2736,135100000.0
2005-12-01 07:35:00,2.27371,2.274,2.27366,2.274,101600000.0
2005-12-01 07:40:00,2.27398,2.27464,2.27398,2.27406,120900000.0
2005-12-01 07:45:00,2.27399,2.27416,2.2735,2.27355,187500000.0
2005-12-01 07:50:00,2.27355,2.27365,2.27335,2.2735,142600000.0
2005-12-01 07:55:00,2.27364,2.2741,2.27361,2.27396,140400000.0
2005-12-01 08:00:00,2.27413,2.27418,2.27367,2.27404,181100000.0
2005-12-01 08:05:00,2.27421,2.27462,2.27402,2.27435,127299999.0
2005-12-01 08:10:00,2.27426,2.27491,2.27424,2.27457,214800000.0
2005-12-01 08:15:00,2.27473,2.27536,2.27439,2.27536,141600000.0
2005-12-01 08:20:00,2.27516,2.27581,2.27516,2.27545,179200000.0
2005-12-01 08:25:00,2.2755,2.27623,2.27528,2.2753,181100000.0
2005-12-01 08:30:00,2.27506,2.27536,2.27466,2.27473,144100000.0
2005-12-01 08:35:00,2.27483,2.27494,2.27435,2.27449,159300000.0
2005-12-01 08:40:00,2.27437,2.27488,2.27419,2.27461,97000000.0
2005-12-01 08:45:00,2.27465,2.27465,2.27192,2.272,169500000.0
2005-12-01 08:50:00,2.27173,2.27193,2.27055,2.27062,145100000.0
2005-12-01 08:55:00,2.27071,2.27121,2.27054,2.27121,192800000.0
2005-12-01 09:00:00,2.2711,2.27122,2.27076,2.27119,187300000.0
2005-12-01 09:05:00,2.27116,2.27149,2.27068,2.27112,124000000.0
2005-12-01 09:10:00,2.27086,2.27116,2.27047,2.27069,174000000.0
2005-12-01 09:15:00,2.27072,2.27121,2.27041,2.27093,158900000.0
2005-12-01 09:20:00,2.27096,2.27109,2.27053,2.27104,204700000.0
2005-12-01 09:25:00,2.27097,2.27151,2.27071,2.27137,138000000.0
2005-12-01 09:30:00,2.2712,2.272,2.27095,2.27185,165900000.0
2005-12-01 09:35:00,2.27196,2.27252,2.27169,2.27238,190400001.0
2005-12-01 09:40:00,2.2723,2.27235,2.27191,2.27208,185400000.0
2005-12-01 09:45:00,2.27202,2.27291,2.27192,2.27226,160500000.0
2005-12-01 09:50:00,2.27226,2.27275,2.27196,2.27258,156600000.0
2005-12-01 09:55:00,2.27258,2.27489,2.27258,2.27476,191400000.0
2005-12-01 10:00:00,2.27512,2.27563,2.27447,2.27515,161400000.0
2005-12-01 10:05:00,2.27521,2.27527,2.27366,2.27387,140300000.0
2005-12-01 10:10:00,2.27391,2.27416,2.27342,2.27345,150900000.0
2005-12-01 10:15:00,2.27351,2.2752,2.27283,2.27508,179400000.0
2005-12-01 10:20:00,2.27529,2.27529,2.27389,2.27491,166799999.0
2005-12-01 10:25:00,2.27477,2.27507,2.27369,2.27394,159600000.0
2005-12-01 10:30:00,2.27379,2.27381,2.27316,2.27373,184600000.0
2005-12-01 10:35:00,2.27382,2.27421,2.27332,2.27374,161500000.0
2005-12-01 10:40:00,2.27374,2.27379,2.27276,2.27283,174900000.0
2005-12-01 10:45:00,2.27296,2.27318,2.27268,2.27271,205900000.0
2005-12-01 10:50:00,2.27247,2.27271,2.27209,2.27224,125100000.0
2005-12-01 10:55:00,2.27227,2.27305,2.27199,2.27285,181299999.0
2005-12-01 11:00:00,2.27277,2.27341,2.27256,2.27335,134500001.0
2005-12-01 11:05:00,2.27323,2.27323,2.27197,2.2722,265999999.0
2005-12-01 11:10:00,2.27216,2.27241,2.27189,2.27221,175300000.0
2005-12-01 11:15:00,2.27222,2.2725,2.27155,2.27184,203400000.0
2005-12-01 11:20:00,2.27192,2.27247,2.27153,2.27188,180500000.0
2005-12-01 11:25:00,2.27183,2.27267,2.2717,2.27253,210900000.0
2005-12-01 11:30:00,2.27252,2.27318,2.27229,2.27291,234599997.0
2005-12-01 11:35:00,2.27292,2.27349,2.27274,2.27307,181500000.0
2005-12-01 11:40:00,2.27292,2.27409,2.27288,2.27357,204899999.0
2005-12-01 11:45:00,2.27346,2.27346,2.27308,2.27322,157900000.0
2005-12-01 11:50:00,2.27308,2.27361,2.27301,2.27332,164000000.0
2005-12-01 11:55:00,2.27341,2.27408,2.27341,2.27401,170500000.0
2005-12-01 12:00:00,2.27411,2.27435,2.27341,2.27425,177200000.0
2005-12-01 12:05:00,2.27444,2.27447,2.27395,2.27426,167100000.0
2005-12-01 12:10:00,2.27442,2.27442,2.27388,2.27414,208900000.0
2005-12-01 12:15:00,2.27414,2.27471,2.27403,2.27436,215200000.0
2005-12-01 12:20:00,2.27414,2.27427,2.27317,2.2732,150800000.0
2005-12-01 12:25:00,2.27338,2.27346,2.2725,2.27299,209599999.0
2005-12-01 12:30:00,2.27299,2.27385,2.27285,2.27365,160000000.0
2005-12-01 12:35:00,2.27373,2.27407,2.27358,2.27407,151200000.0
2005-12-01 12:40:00,2.27403,2.27427,2.27386,2.27404,196100000.0
2005-12-01 12:45:00,2.27412,2.2744,2.27383,2.27394,216200000.0
2005-12-01 12:50:00,2.27396,2.2741,2.27363,2.2741,133300000.0
2005-12-01 12:55:00,2.27411,2.27423,2.27364,2.27397,146600000.0
2005-12-01 13:00:00,2.27394,2.27394,2.27067,2.27166,216799998.0
2005-12-01 13:05:00,2.27157,2.27157,2.27022,2.2708,152600000.0
2005-12-01 13:10:00,2.27076,2.27123,2.27056,2.27079,146600000.0
2005-12-01 13:15:00,2.27072,2.27109,2.27043,2.27051,214300001.0
2005-12-01 13:20:00,2.27056,2.2712,2.27056,2.27109,147400000.0
2005-12-01 13:25:00,2.27116,2.27143,2.27112,2.27129,156500000.0
2005-12-01 13:30:00,2.27141,2.27167,2.27105,2.2713,226900000.0
2005-12-01 13:35:00,2.27133,2.27181,2.27126,2.27133,256800000.0
2005-12-01 13:40:00,2.27129,2.27179,2.27127,2.27179,213600000.0
2005-12-01 13:45:00,2.27188,2.27188,2.27105,2.27123,137700000.0
2005-12-01 13:50:00,2.27114,2.27166,2.27079,2.27166,180600000.0
2005-12-01 13:55:00,2.27131,2.27248,2.27088,2.27248,176900000.0
2005-12-01 14:00:00,2.27244,2.27301,2.27228,2.2728,163800000.0
2005-12-01 14:05:00,2.27266,2.2729,2.27242,2.27261,164700000.0
2005-12-01 14:10:00,2.27255,2.27362,2.27225,2.27351,184600000.0
2005-12-01 14:15:00,2.2734,2.27429,2.2734,2.27397,155200000.0
2005-12-01 14:20:00,2.274,2.27482,2.27393,2.27425,168600000.0
2005-12-01 14:25:00,2.27423,2.27527,2.27423,2.27457,144500000.0
2005-12-01 14:30:00,2.27462,2.27617,2.27462,2.27585,185200000.0
2005-12-01 14:35:00,2.27558,2.27563,2.27413,2.27413,185900000.0
2005-12-01 14:40:00,2.27426,2.27526,2.27395,2.27455,196700000.0
2005-12-01 14:45:00,2.27452,2.27789,2.2744,2.2775,150900000.0
2005-12-01 14:50:00,2.27752,2.27783,2.27654,2.27655,155600000.0
2005-12-01 14:55:00,2.27641,2.27686,2.27627,2.27681,208599999.0
2005-12-01 15:00:00,2.27698,2.27729,2.27582,2.27595,213600000.0
2005-12-01 15:05:00,2.27599,2.27686,2.27505,2.27513,192000000.0
2005-12-01 15:10:00,2.27485,2.2752,2.27417,2.27488,126700000.0
2005-12-01 15:15:00,2.27475,2.27699,2.27458,2.27676,209799999.0
2005-12-01 15:20:00,2.27694,2.27792,2.27688,2.27762,172500000.0
2005-12-01 15:25:00,2.27771,2.27786,2.27658,2.27658,183500000.0
2005-12-01 15:30:00,2.27645,2.27709,2.27596,2.27671,145000000.0
2005-12-01 15:35:00,2.27668,2.27771,2.27668,2.27748,210700000.0
2005-12-01 15:40:00,2.27755,2.27824,2.27738,2.27818,152400000.0
2005-12-01 15:45:00,2.27839,2.27929,2.278,2.27862,215400000.0
2005-12-01 15:50:00,2.27863,2.27907,2.27673,2.2782,180200000.0
2005-12-01 15:55:00,2.27819,2.27869,2.27696,2.27735,155500000.0
2005-12-01 16:00:00,2.27745,2.27866,2.2774,2.27866,170900000.0
2005-12-01 16:05:00,2.27869,2.27932,2.27843,2.27907,171500000.0
2005-12-01 16:10:00,2.2793,2.2798,2.27904,2.27965,174400000.0
2005-12-01 16:15:00,2.27933,2.27999,2.27926,2.27976,188400000.0
2005-12-01 16:20:00,2.27968,2.28057,2.27944,2.28034,174900000.0
2005-12-01 16:25:00,2.28054,2.28224,2.28038,2.28224,139300000.0
2005-12-01 16:30:00,2.28241,2.28296,2.28173,2.28191,149700000.0
2005-12-01 16:35:00,2.28178,2.28225,2.28178,2.28208,185900000.0
2005-12-01 16:40:00,2.2822,2.28252,2.28163,2.28205,185900001.0
2005-12-01 16:45:00,2.28203,2.28306,2.28203,2.28294,211600000.0
2005-12-01 16:50:00,2.28305,2.28314,2.28214,2.28276,171600000.0
2005-12-01 16:55:00,2.28284,2.28324,2.28222,2.28227,134600000.0
2005-12-01 17:00:00,2.282,2.28282,2.28172,2.28282,173000000.0
2005-12-01 17:05:00,2.28271,2.28314,2.28246,2.28284,196400000.0
2005-12-01 17:10:00,2.28271,2.2828,2.28186,2.28213,173800000.0
2005-12-01 17:15:00,2.28184,2.28278,2.28152,2.28253,228400001.0
2005-12-01 17:20:00,2.2825,2.2825,2.28168,2.28192,167100000.0
2005-12-01 17:25:00,2.28182,2.28271,2.2817,2.28171,173499999.0
2005-12-01 17:30:00,2.28169,2.28174,2.28109,2.28133,165100000.0
2005-12-01 17:35:00,2.28143,2.28268,2.28138,2.2825,150700000.0
2005-12-01 17:40:00,2.28261,2.28387,2.28242,2.28376,208199999.0
2005-12-01 17:45:00,2.28376,2.28463,2.28376,2.284,201899999.0
2005-12-01 17:50:00,2.28401,2.28458,2.28353,2.28375,193900000.0
2005-12-01 17:55:00,2.28344,2.28473,2.28344,2.28463,177300000.0
2005-12-01 18:00:00,2.28489,2.28556,2.2846,2.28471,1341700001.0
2005-12-01 18:05:00,2.28456,2.28538,2.28405,2.28522,1757900000.0
2005-12-01 18:10:00,2.28517,2.28523,2.28459,2.28494,1249800001.0
2005-12-01 18:15:00,2.28497,2.2856,2.28455,2.28531,1389400001.0
2005-12-01 18:20:00,2.28526,2.28617,2.28504,2.28549,1380999999.0
2005-12-01 18:25:00,2.28531,2.28561,2.28446,2.28499,1429899996.0
2005-12-01 18:30:00,2.28508,2.28576,2.28499,2.28499,1401800000.0
2005-12-01 18:35:00,2.28497,2.28537,2.28444,2.2848,605900001.0
2005-12-01 18:40:00,2.28476,2.28519,2.28432,2.28456,784600001.0
2005-12-01 18:45:00,2.28452,2.28495,2.28431,2.28484,269500000.0
2005-12-01 18:50:00,2.28472,2.28484,2.28346,2.28346,661900000.0
2005-12-01 18:55:00,2.28339,2.2839,2.28333,2.28353,658200001.0
2005-12-01 19:00:00,2.28351,2.28436,2.28334,2.28427,427400000.0
2005-12-01 19:05:00,2.28421,2.28421,2.28352,2.28377,727800000.0
2005-12-01 19:10:00,2.28397,2.28441,2.28351,2.28364,450600000.0
2005-12-01 19:15:00,2.28357,2.28387,2.28297,2.28345,345100000.0
2005-12-01 19:20:00,2.28357,2.28477,2.28329,2.28475,554800000.0
2005-12-01 19:25:00,2.28478,2.28544,2.28431,2.28447,503900000.0
2005-12-01 19:30:00,2.28446,2.28518,2.28435,2.28502,564200000.0
2005-12-01 19:35:00,2.28506,2.2858,2.28506,2.2858,382699999.0
2005-12-01 19:40:00,2.28588,2.28626,2.28535,2.28626,409600002.0
2005-12-01 19:45:00,2.28634,2.28674,2.28514,2.28528,364200000.0
2005-12-01 19:50:00,2.28522,2.28577,2.28473,2.28501,365600000.0
2005-12-01 19:55:00,2.28501,2.28667,2.28501,2.28629,468800000.0
2005-12-01 20:00:00,2.28628,2.2863,2.2847,2.2847,269200000.0
2005-12-01 20:05:00,2.28461,2.2853,2.28451,2.28525,304100001.0
2005-12-01 20:10:00,2.28555,2.28583,2.28542,2.28545,462399999.0
2005-12-01 20:15:00,2.28545,2.28588,2.28501,2.28535,680499999.0
2005-12-01 20:20:00,2.28536,2.28565,2.28512,2.28529,603300000.0
2005-12-01 20:25:00,2.28515,2.28527,2.28411,2.28411,850200000.0
2005-12-01 20:30:00,2.28407,2.28435,2.28354,2.28377,1142300001.0
2005-12-01 20:35:00,2.2838,2.28444,2.28251,2.28367,495400000.0
2005-12-01 20:40:00,2.2837,2.28393,2.28273,2.28302,605200000.0
2005-12-01 20:45:00,2.28289,2.28361,2.28286,2.28308,581100002.0
2005-12-01 20:50:00,2.283,2.28322,2.28281,2.28297,789800001.0
2005-12-01 20:55:00,2.28297,2.28318,2.28262,2.28298,1072100000.0
2005-12-01 21:00:00,2.28306,2.28401,2.28301,2.28388,864300000.0
2005-12-01 21:05:00,2.28394,2.28403,2.28298,2.28307,188900000.0
2005-12-01 21:10:00,2.28307,2.2833,2.28269,2.2831,575800000.0
2005-12-01 21:15:00,2.28316,2.2835,2.2829,2.28305,635800000.0
2005-12-01 21:20:00,2.28313,2.28339,2.28288,2.28293,783800000.0
2005-12-01 21:25:00,2.28289,2.2832,2.28284,2.28294,302000000.0
2005-12-01 21:30:00,2.28299,2.28299,2.28219,2.28245,466899999.0
2005-12-01 21:35:00,2.28258,2.2826,2.2815,2.28169,239500000.0
2005-12-01 21:40:00,2.28186,2.28264,2.2817,2.28207,385100000.0
2005-12-01 21:45:00,2.28211,2.2823,2.28193,2.28202,447599999.0
2005-12-01 21:50:00,2.28202,2.28202,2.2807,2.2807,273100000.0
2005-12-01 21:55:00,2.28076,2.28158,2.28059,2.28127,410000000.0
2005-12-01 22:00:00,2.28125,2.28191,2.28124,2.2818,328300000.0
2005-12-01 22:05:00,2.28186,2.2821,2.28067,2.28115,179000000.0
2005-12-01 22:10:00,2.28113,2.28145,2.28091,2.28132,191100000.0
2005-12-01 22:15:00,2.28125,2.28215,2.28125,2.28198,296700000.0
2005-12-01 22:20:00,2.28188,2.28204,2.28159,2.28164,272500000.0
2005-12-01 22:25:00,2.28178,2.28185,2.28138,2.28145,291600000.0
2005-12-01 22:30:00,2.28139,2.28195,2.28111,2.2814,292100000.0
2005-12-01 22:35:00,2.28152,2.28188,2.28107,2.28112,177500000.0
2005-12-01 22:40:00,2.281,2.28164,2.28075,2.28162,338300000.0
2005-12-01 22:45:00,2.28162,2.28162,2.28085,2.28104,334500000.0
2005-12-01 22:50:00,2.28105,2.28134,2.28046,2.28076,289300000.0
2005-12-01 22:55:00,2.28077,2.2813,2.28021,2.28032,198499999.0
2005-12-01 23:00:00,2.28024,2.28059,2.28002,2.28012,161300000.0
2005-12-01 23:05:00,2.28016,2.28026,2.27977,2.28,171500000.0
2005-12-01 23:10:00,2.27996,2.28025,2.2797,2.2797,142500000.0
2005-12-01 23:15:00,2.27977,2.28014,2.27964,2.27983,89000000.0
2005-12-01 23:20:00,2.2801,2.28023,2.27986,2.27998,146400000.0
2005-12-01 23:25:00,2.28002,2.28009,2.27922,2.27969,175500000.0
2005-12-01 23:30:00,2.27993,2.28065,2.27993,2.28058,153599999.0
2005-12-01 23:35:00,2.2805,2.28075,2.2803,2.28058,174600000.0
2005-12-01 23:40:00,2.28063,2.28132,2.2804,2.28058,162400000.0
2005-12-01 23:45:00,2.28055,2.28092,2.28052,2.2807,147800000.0
2005-12-01 23:50:00,2.28075,2.28075,2.27993,2.2803,154500000.0
2005-12-01 23:55:00,2.28022,2.28036,2.2798,2.28025,162400000.0
2005-12-02 00:00:00,2.28015,2.28086,2.27954,2.28028,184000000.0
2005-12-02 00:05:00,2.28026,2.28042,2.27961,2.28001,156000000.0
2005-12-02 00:10:00,2.28022,2.28084,2.27985,2.28014,194200001.0
2005-12-02 00:15:00,2.28019,2.28133,2.27991,2.28102,146900000.0
2005-12-02 00:20:00,2.28125,2.2815,2.28013,2.28082,212800000.0
2005-12-02 00:25:00,2.28115,2.28147,2.2806,2.28076,187899999.0
2005-12-02 00:30:00,2.28121,2.28152,2.28028,2.28076,190400000.0
2005-12-02 00:35:00,2.28093,2.28147,2.28093,2.2813,169000000.0
2005-12-02 00:40:00,2.28126,2.28126,2.28084,2.28117,123300000.0
2005-12-02 00:45:00,2.28112,2.28172,2.28111,2.2815,130900000.0
2005-12-02 00:50:00,2.28148,2.2815,2.28117,2.2812,148500000.0
2005-12-02 00:55:00,2.28098,2.28149,2.28098,2.28129,111900000.0
2005-12-02 01:00:00,2.28135,2.28161,2.28118,2.28132,162200000.0
2005-12-02 01:05:00,2.28148,2.2817,2.28132,2.28133,160699998.0
2005-12-02 01:10:00,2.28146,2.28165,2.28116,2.28116,146600000.0
2005-12-02 01:15:00,2.28112,2.28146,2.28098,2.28132,160899999.0
2005-12-02 01:20:00,2.28125,2.28184,2.28125,2.28172,185299999.0
2005-12-02 01:25:00,2.28173,2.28176,2.28145,2.28152,127200000.0
2005-12-02 01:30:00,2.28149,2.28156,2.28091,2.28111,176800000.0
2005-12-02 01:35:00,2.28105,2.28173,2.28092,2.28141,125500000.0
2005-12-02 01:40:00,2.28162,2.28173,2.2815,2.28155,147400000.0
2005-12-02 01:45:00,2.28111,2.28125,2.28093,2.28125,162100000.0
2005-12-02 01:50:00,2.28119,2.28177,2.28119,2.28159,172900001.0
2005-12-02 01:55:00,2.28161,2.2819,2.28157,2.28184,210000000.0
2005-12-02 02:00:00,2.28207,2.28256,2.28206,2.2824,146500000.0
2005-12-02 02:05:00,2.28252,2.28325,2.28232,2.28293,177400000.0
2005-12-02 02:10:00,2.28295,2.28304,2.28221,2.28234,137600000.0
2005-12-02 02:15:00,2.28265,2.28266,2.28207,2.28222,209800000.0
2005-12-02 02:20:00,2.28216,2.28253,2.28173,2.28177,127700000.0
2005-12-02 02:25:00,2.28176,2.2821,2.28167,2.28179,183000001.0
2005-12-02 02:30:00,2.28195,2.28222,2.28178,2.28185,133100000.0
2005-12-02 02:35:00,2.28187,2.28208,2.28153,2.28153,135400000.0
2005-12-02 02:40:00,2.28133,2.28167,2.28123,2.28123,119500000.0
2005-12-02 02:45:00,2.2811,2.28136,2.28084,2.28126,120700000.0
2005-12-02 02:50:00,2.28097,2.28135,2.28065,2.28135,169800001.0
2005-12-02 02:55:00,2.28148,2.28166,2.2808,2.2808,167800000.0
2005-12-02 03:00:00,2.28059,2.28131,2.28052,2.28125,146000000.0
2005-12-02 03:05:00,2.28095,2.28114,2.28082,2.28097,134800000.0
2005-12-02 03:10:00,2.28112,2.28116,2.28095,2.28095,53000000.0
2005-12-02 03:15:00,2.28096,2.2811,2.28086,2.28091,123200000.0
2005-12-02 03:20:00,2.28096,2.28108,2.28043,2.28043,170999999.0
2005-12-02 03:25:00,2.28033,2.28057,2.28032,2.28054,105800000.0
2005-12-02 03:30:00,2.28056,2.28072,2.28034,2.28063,136300000.0
2005-12-02 03:35:00,2.28067,2.28105,2.28067,2.28097,162500000.0
2005-12-02 03:40:00,2.28114,2.28173,2.28101,2.28141,190700000.0
2005-12-02 03:45:00,2.28139,2.28169,2.28127,2.28156,124100000.0
2005-12-02 03:50:00,2.28156,2.28228,2.28106,2.28106,136700000.0
2005-12-02 03:55:00,2.28099,2.2811,2.28046,2.28091,146699999.0
2005-12-02 04:00:00,2.28081,2.28138,2.28081,2.2809,117200000.0
2005-12-02 04:05:00,2.28073,2.28082,2.27997,2.28002,127700000.0
2005-12-02 04:10:00,2.28001,2.28046,2.27988,2.28046,156500000.0
2005-12-02 04:15:00,2.28031,2.28091,2.28018,2.28088,99900000.0
2005-12-02 04:20:00,2.28099,2.28118,2.28068,2.28068,186600000.0
2005-12-02 04:25:00,2.28083,2.28147,2.28073,2.28118,183200000.0
2005-12-02 04:30:00,2.28117,2.28134,2.28093,2.28112,184400000.0
2005-12-02 04:35:00,2.28116,2.28121,2.28084,2.2811,137200000.0
2005-12-02 04:40:00,2.28094,2.28166,2.28089,2.28152,143700001.0
2005-12-02 04:45:00,2.28151,2.28168,2.28111,2.2814,135900001.0
2005-12-02 04:50:00,2.28136,2.28144,2.28099,2.28123,94300000.0
2005-12-02 04:55:00,2.28135,2.28163,2.2812,2.28138,127900000.0
2005-12-02 05:00:00,2.28158,2.28191,2.28135,2.28191,103900000.0
2005-12-02 05:05:00,2.28197,2.28207,2.28177,2.28182,100500000.0
2005-12-02 05:10:00,2.28178,2.28234,2.28169,2.28227,113900000.0
2005-12-02 05:15:00,2.2823,2.2823,2.28186,2.28221,181900000.0
2005-12-02 05:20:00,2.28206,2.2823,2.282,2.28207,164000000.0
2005-12-02 05:25:00,2.2821,2.28225,2.28169,2.2819,167400000.0
2005-12-02 05:30:00,2.28182,2.28205,2.28182,2.28195,121800002.0
2005-12-02 05:35:00,2.282,2.282,2.28159,2.28166,122400000.0
2005-12-02 05:40:00,2.28146,2.28181,2.28122,2.28122,155800000.0
2005-12-02 05:45:00,2.28115,2.28125,2.28042,2.28096,134100000.0
2005-12-02 05:50:00,2.28083,2.28119,2.28077,2.281,100500000.0
2005-12-02 05:55:00,2.28093,2.28118,2.2808,2.28111,129800000.0
2005-12-02 06:00:00,2.28101,2.28142,2.28081,2.28096,130600000.0
2005-12-02 06:05:00,2.2809,2.28136,2.28078,2.28097,184300000.0
2005-12-02 06:10:00,2.28095,2.28113,2.28077,2.28079,101500000.0
2005-12-02 06:15:00,2.28088,2.28102,2.28067,2.28079,132800000.0
2005-12-02 06:20:00,2.28081,2.28114,2.28079,2.28086,146900000.0
2005-12-02 06:25:00,2.28079,2.28127,2.28079,2.28087,114600000.0
2005-12-02 06:30:00,2.28097,2.281,2.28026,2.28036,173100000.0
2005-12-02 06:35:00,2.28035,2.28035,2.28,2.28,149100000.0
2005-12-02 06:40:00,2.2801,2.28031,2.28004,2.28021,99400001.0
2005-12-02 06:45:00,2.2801,2.2804,2.2801,2.28017,121200000.0
2005-12-02 06:50:00,2.28023,2.28094,2.28023,2.2806,151700000.0
2005-12-02 06:55:00,2.28058,2.28098,2.28058,2.28098,133300000.0
2005-12-02 07:00:00,2.28097,2.28119,2.28048,2.28055,119900000.0
2005-12-02 07:05:00,2.28065,2.28101,2.28052,2.28101,118600000.0
2005-12-02 07:10:00,2.28078,2.28105,2.28061,2.28089,193799999.0
2005-12-02 07:15:00,2.28109,2.28118,2.28083,2.281,168700000.0
2005-12-02 07:20:00,2.28094,2.28118,2.2807,2.28085,174100001.0
2005-12-02 07:25:00,2.28085,2.28132,2.28078,2.28127,98400000.0
2005-12-02 07:30:00,2.28124,2.28134,2.28089,2.28111,126800000.0
2005-12-02 07:35:00,2.28123,2.28164,2.2812,2.28164,109400000.0
2005-12-02 07:40:00,2.28142,2.28146,2.28103,2.28103,100800000.0
2005-12-02 07:45:00,2.28102,2.28126,2.28097,2.28115,189300000.0
2005-12-02 07:50:00,2.2812,2.28135,2.28083,2.28096,126800000.0
2005-12-02 07:55:00,2.28105,2.28145,2.28073,2.28096,122200000.0
2005-12-02 08:00:00,2.28117,2.28125,2.28088,2.28123,158700000.0
2005-12-02 08:05:00,2.2813,2.28155,2.2811,2.28132,124700000.0
2005-12-02 08:10:00,2.28122,2.2814,2.28082,2.28082,165200000.0
2005-12-02 08:15:00,2.28105,2.28118,2.2807,2.28085,139600000.0
2005-12-02 08:20:00,2.28085,2.28106,2.28077,2.28085,151700000.0
2005-12-02 08:25:00,2.28092,2.28095,2.28046,2.28069,139300000.0
2005-12-02 08:30:00,2.28061,2.2814,2.28058,2.28097,191800000.0
2005-12-02 08:35:00,2.28096,2.28136,2.28075,2.28136,134400000.0
2005-12-02 08:40:00,2.28132,2.28155,2.28099,2.2814,135500000.0
2005-12-02 08:45:00,2.28139,2.28162,2.28115,2.28149,150400000.0
2005-12-02 08:50:00,2.2815,2.28246,2.28146,2.28201,155600000.0
2005-12-02 08:55:00,2.28209,2.28234,2.28184,2.28212,131900000.0
2005-12-02 09:00:00,2.28206,2.28237,2.28184,2.28203,174400000.0
2005-12-02 09:05:00,2.28199,2.28228,2.28181,2.28228,149900000.0
2005-12-02 09:10:00,2.28232,2.28261,2.282,2.28261,144800000.0
2005-12-02 09:15:00,2.28263,2.28263,2.28201,2.28214,131800000.0
2005-12-02 09:20:00,2.28229,2.2825,2.28206,2.28231,167400000.0
2005-12-02 09:25:00,2.28219,2.2823,2.28093,2.28099,164600000.0
2005-12-02 09:30:00,2.28066,2.28066,2.27902,2.2803,131400000.0
2005-12-02 09:35:00,2.28018,2.2804,2.27964,2.27981,215800000.0
2005-12-02 09:40:00,2.27989,2.28016,2.27968,2.27983,181000000.0
2005-12-02 09:45:00,2.27966,2.28024,2.27962,2.27994,156000000.0
2005-12-02 09:50:00,2.27983,2.27983,2.27941,2.27981,201700000.0
2005-12-02 09:55:00,2.27993,2.28046,2.2796,2.28036,156700000.0
2005-12-02 10:00:00,2.28018,2.28132,2.28002,2.28015,142600000.0
2005-12-02 10:05:00,2.28013,2.28013,2.27884,2.27895,136400000.0
2005-12-02 10:10:00,2.27888,2.27888,2.27829,2.27833,134700000.0
2005-12-02 10:15:00,2.2785,2.27876,2.2782,2.27832,211900000.0
2005-12-02 10:20:00,2.27855,2.27902,2.27855,2.27895,185300000.0
2005-12-02 10:25:00,2.27873,2.27887,2.27852,2.27882,188000000.0
2005-12-02 10:30:00,2.27868,2.2794,2.27859,2.27939,126500000.0
2005-12-02 10:35:00,2.27942,2.27952,2.27894,2.279,156700000.0
2005-12-02 10:40:00,2.27897,2.27918,2.27867,2.27881,173800000.0
2005-12-02 10:45:00,2.27883,2.27894,2.27791,2.27841,132500000.0
2005-12-02 10:50:00,2.27842,2.27919,2.27834,2.2788,149300000.0
2005-12-02 10:55:00,2.27873,2.27898,2.27833,2.27898,172000000.0
2005-12-02 11:00:00,2.27896,2.27904,2.27805,2.27832,201500000.0
2005-12-02 11:05:00,2.27837,2.2793,2.27836,2.27881,185599999.0
2005-12-02 11:10:00,2.27866,2.27895,2.2784,2.27845,221800000.0
2005-12-02 11:15:00,2.27831,2.27846,2.27762,2.27797,168600000.0
2005-12-02 11:20:00,2.27818,2.27849,2.27778,2.27783,167200000.0
2005-12-02 11:25:00,2.27788,2.27825,2.27782,2.27795,188700000.0
2005-12-02 11:30:00,2.27807,2.27849,2.27807,2.27825,166400000.0
2005-12-02 11:35:00,2.27827,2.27902,2.27817,2.27902,189100000.0
2005-12-02 11:40:00,2.27897,2.27909,2.27784,2.27784,168200000.0
2005-12-02 11:45:00,2.2778,2.27796,2.27696,2.2774,143700000.0
2005-12-02 11:50:00,2.27734,2.27821,2.27734,2.27816,168800000.0
2005-12-02 11:55:00,2.27827,2.27868,2.27792,2.27832,177500000.0
2005-12-02 12:00:00,2.27832,2.27832,2.27747,2.27747,174799999.0
2005-12-02 12:05:00,2.27765,2.27794,2.27741,2.27771,189300000.0
2005-12-02 12:10:00,2.27787,2.27839,2.27771,2.27834,168000000.0
2005-12-02 12:15:00,2.27838,2.27863,2.27794,2.27794,266599997.0
2005-12-02 12:20:00,2.27782,2.27804,2.27757,2.2779,181600000.0
2005-12-02 12:25:00,2.27809,2.27837,2.27782,2.27811,163700000.0
2005-12-02 12:30:00,2.27815,2.27841,2.27787,2.27821,176200001.0
2005-12-02 12:35:00,2.27823,2.27857,2.27808,2.27833,194700001.0
2005-12-02 12:40:00,2.27842,2.27868,2.27805,2.27805,215700000.0
2005-12-02 12:45:00,2.27815,2.27834,2.27795,2.27833,210500000.0
2005-12-02 12:50:00,2.27833,2.27834,2.27799,2.27829,166900000.0
2005-12-02 12:55:00,2.27823,2.2784,2.27756,2.27815,149900000.0
2005-12-02 13:00:00,2.27816,2.27847,2.27764,2.27817,198899998.0
2005-12-02 13:05:00,2.27822,2.27822,2.27765,2.27817,208800001.0
2005-12-02 13:10:00,2.27806,2.2786,2.27788,2.27858,186300000.0
2005-12-02 13:15:00,2.27855,2.27881,2.27836,2.2785,160800000.0
2005-12-02 13:20:00,2.27848,2.279,2.27839,2.27892,131000000.0
2005-12-02 13:25:00,2.27894,2.27923,2.27875,2.27896,192899998.0
2005-12-02 13:30:00,2.27898,2.27907,2.2787,2.2788,178299999.0
2005-12-02 13:35:00,2.27891,2.27902,2.27837,2.27858,166400000.0
2005-12-02 13:40:00,2.27853,2.27902,2.27849,2.27882,164600001.0
2005-12-02 13:45:00,2.27897,2.27918,2.2788,2.27902,171400000.0
2005-12-02 13:50:00,2.27893,2.27902,2.27837,2.27901,149800001.0
2005-12-02 13:55:00,2.27897,2.27912,2.2783,2.27835,186099999.0
2005-12-02 14:00:00,2.27831,2.27845,2.27778,2.27787,130500000.0
2005-12-02 14:05:00,2.27784,2.27834,2.27768,2.27812,171700000.0
2005-12-02 14:10:00,2.27811,2.2786,2.27802,2.27853,186700000.0
2005-12-02 14:15:00,2.27851,2.27895,2.27831,2.27863,199100000.0
2005-12-02 14:20:00,2.27864,2.27904,2.27847,2.2787,173600000.0
2005-12-02 14:25:00,2.27861,2.27882,2.27765,2.27765,136000000.0
2005-12-02 14:30:00,2.27761,2.27779,2.27655,2.27695,185399998.0
2005-12-02 14:35:00,2.27696,2.27728,2.27651,2.27668,149200000.0
2005-12-02 14:40:00,2.27693,2.27731,2.27693,2.2771,180199999.0
2005-12-02 14:45:00,2.27707,2.27769,2.27707,2.27745,215200000.0
2005-12-02 14:50:00,2.27741,2.27825,2.27741,2.27791,187600000.0
2005-12-02 14:55:00,2.27787,2.27844,2.27768,2.2777,221900000.0
2005-12-02 15:00:00,2.27777,2.27909,2.27777,2.27908,230600000.0
2005-12-02 15:05:00,2.27923,2.27943,2.27843,2.27865,181500000.0
2005-12-02 15:10:00,2.27864,2.27907,2.2782,2.27855,233400000.0
2005-12-02 15:15:00,2.27878,2.27926,2.27808,2.27914,189800000.0
2005-12-02 15:20:00,2.27919,2.28011,2.27907,2.27993,147100000.0
2005-12-02 15:25:00,2.27999,2.28011,2.27895,2.27898,191200000.0
2005-12-02 15:30:00,2.27917,2.28157,2.27798,2.28145,198600000.0
2005-12-02 15:35:00,2.28117,2.28134,2.27978,2.27998,206400000.0
2005-12-02 15:40:00,2.28022,2.28078,2.27987,2.28009,181400000.0
2005-12-02 15:45:00,2.28002,2.28171,2.27977,2.28171,214900000.0
2005-12-02 15:50:00,2.2821,2.28379,2.28107,2.28157,167300000.0
2005-12-02 15:55:00,2.28149,2.28524,2.28149,2.28522,210300000.0
2005-12-02 16:00:00,2.28526,2.28545,2.28442,2.28494,194399999.0
2005-12-02 16:05:00,2.28468,2.28535,2.28449,2.2846,160000000.0
2005-12-02 16:10:00,2.28432,2.28461,2.28336,2.28452,193200000.0
2005-12-02 16:15:00,2.28461,2.28461,2.28387,2.28399,179400000.0
2005-12-02 16:20:00,2.28412,2.28415,2.28293,2.28293,203499999.0
2005-12-02 16:25:00,2.28336,2.28409,2.28307,2.28344,190100000.0
2005-12-02 16:30:00,2.28355,2.28426,2.28338,2.28366,244500000.0
2005-12-02 16:35:00,2.2837,2.28386,2.28267,2.28272,175100000.0
2005-12-02 16:40:00,2.28292,2.28334,2.28271,2.28287,189600000.0
2005-12-02 16:45:00,2.28297,2.28317,2.28275,2.28291,181700000.0
2005-12-02 16:50:00,2.28295,2.28441,2.28275,2.28358,198600000.0
2005-12-02 16:55:00,2.28336,2.28473,2.28336,2.28473,205500000.0
2005-12-02 17:00:00,2.28479,2.28538,2.28428,2.28492,204800000.0
2005-12-02 17:05:00,2.28482,2.28549,2.28452,2.28452,177399998.0
2005-12-02 17:10:00,2.28463,2.28538,2.28407,2.28407,196000000.0
2005-12-02 17:15:00,2.28392,2.2842,2.28358,2.28369,173400001.0
2005-12-02 17:20:00,2.2839,2.28416,2.28267,2.28299,191800000.0
2005-12-02 17:25:00,2.28296,2.28298,2.28252,2.28285,144800000.0
2005-12-02 17:30:00,2.28283,2.28315,2.28134,2.28254,186299999.0
2005-12-02 17:35:00,2.28243,2.28351,2.28181,2.28314,213500000.0
2005-12-02 17:40:00,2.2833,2.28352,2.28071,2.28071,177999999.0
2005-12-02 17:45:00,2.28075,2.28261,2.28037,2.28235,210399999.0
2005-12-02 17:50:00,2.28223,2.28423,2.28208,2.2824,205600001.0
2005-12-02 17:55:00,2.28247,2.28405,2.28203,2.28405,188800000.0
2005-12-02 18:00:00,2.28429,2.28458,2.28349,2.28376,1514399999.0
2005-12-02 18:05:00,2.28378,2.28428,2.28244,2.28282,1816699998.0
2005-12-02 18:10:00,2.2828,2.28289,2.28115,2.28225,1144400002.0
2005-12-02 18:15:00,2.28237,2.28273,2.2818,2.2818,1313800001.0
2005-12-02 18:20:00,2.28179,2.28254,2.2816,2.28211,1310699997.0
2005-12-02 18:25:00,2.28193,2.2823,2.2805,2.28149,1318400001.0
2005-12-02 18:30:00,2.28167,2.28382,2.28167,2.28382,1205600000.0
2005-12-02 18:35:00,2.28395,2.28429,2.28342,2.28385,673000001.0
2005-12-02 18:40:00,2.28405,2.28491,2.28388,2.28445,711200000.0
2005-12-02 18:45:00,2.28448,2.28449,2.28366,2.28405,258900000.0
2005-12-02 18:50:00,2.28375,2.28482,2.28354,2.28394,591800000.0
2005-12-02 18:55:00,2.28373,2.28393,2.28255,2.28332,689800000.0
2005-12-02 19:00:00,2.28331,2.28345,2.28293,2.2831,405800000.0
2005-12-02 19:05:00,2.28303,2.28308,2.2824,2.2828,823100000.0
2005-12-02 19:10:00,2.28276,2.28516,2.28253,2.28458,418200000.0
2005-12-02 19:15:00,2.28478,2.28616,2.28478,2.28535,426600001.0
2005-12-02 19:20:00,2.28545,2.2864,2.28521,2.28627,561100000.0
2005-12-02 19:25:00,2.28629,2.28654,2.28587,2.28587,581599999.0
2005-12-02 19:30:00,2.28567,2.28592,2.28536,2.2855,581700000.0
2005-12-02 19:35:00,2.28547,2.28561,2.28496,2.28552,385600000.0
2005-12-02 19:40:00,2.28557,2.28614,2.28543,2.28561,438200000.0
2005-12-02 19:45:00,2.28554,2.28568,2.28502,2.28502,368000000.0
2005-12-02 19:50:00,2.285,2.2851,2.28438,2.28478,357400001.0
2005-12-02 19:55:00,2.28487,2.28517,2.28421,2.28432,424500001.0
2005-12-02 20:00:00,2.28428,2.28454,2.28384,2.28452,252400000.0
2005-12-02 20:05:00,2.28446,2.28446,2.28383,2.2844,244800001.0
2005-12-02 20:10:00,2.28453,2.28459,2.2836,2.2836,503000000.0
2005-12-02 20:15:00,2.28369,2.2842,2.28293,2.28402,574399999.0
2005-12-02 20:20:00,2.28405,2.28422,2.28358,2.28378,588400000.0
2005-12-02 20:25:00,2.28379,2.28445,2.28377,2.28397,807199999.0
2005-12-02 20:30:00,2.28397,2.28455,2.28395,2.28425,1042200000.0
2005-12-02 20:35:00,2.28433,2.28466,2.284,2.28417,494899999.0
2005-12-02 20:40:00,2.28423,2.28455,2.28411,2.28439,669400000.0
2005-12-02 20:45:00,2.28437,2.28446,2.28362,2.28405,544199999.0
2005-12-02 20:50:00,2.28407,2.28454,2.28393,2.284,824000000.0
2005-12-02 20:55:00,2.28395,2.28474,2.28395,2.28452,1028699998.0
2005-12-02 21:00:00,2.28456,2.2852,2.28444,2.2852,866300000.0
2005-12-02 21:05:00,2.28517,2.28531,2.28451,2.28512,252100000.0
2005-12-02 21:10:00,2.28523,2.2853,2.28402,2.28419,477899999.0
2005-12-02 21:15:00,2.28443,2.28478,2.28422,2.28426,570800000.0
2005-12-02 21:20:00,2.2842,2.28459,2.28395,2.28438,796200001.0
2005-12-02 21:25:00,2.2843,2.28518,2.28426,2.2851,325400000.0
2005-12-02 21:30:00,2.28509,2.28509,2.28409,2.28424,417000000.0
2005-12-02 21:35:00,2.28437,2.28464,2.28413,2.28416,231699999.0
2005-12-02 21:40:00,2.28419,2.28497,2.28395,2.28447,398799998.0
2005-12-02 21:45:00,2.28457,2.28516,2.28456,2.28462,424900001.0
2005-12-02 21:50:00,2.28467,2.28467,2.28404,2.28404,284600000.0
2005-12-02 21:55:00,2.28415,2.28445,2.28385,2.28394,392399999.0
2005-12-02 22:00:00,2.28392,2.28499,2.28366,2.2843,346900001.0
2005-12-02 22:05:00,2.28423,2.28423,2.28358,2.28374,200399999.0
2005-12-02 22:10:00,2.28386,2.28469,2.28382,2.28458,199000000.0
2005-12-02 22:15:00,2.28453,2.28505,2.28444,2.28477,340100001.0
2005-12-02 22:20:00,2.28479,2.28492,2.28436,2.28436,296400000.0
2005-12-02 22:25:00,2.28443,2.28444,2.28376,2.28386,299600001.0
2005-12-02 22:30:00,2.28381,2.284,2.28367,2.28383,283000000.0
2005-12-02 22:35:00,2.28387,2.28408,2.28364,2.28389,222800000.0
2005-12-02 22:40:00,2.28364,2.28398,2.28358,2.2838,359000000.0
2005-12-02 22:45:00,2.28372,2.284,2.28338,2.2839,319500000.0
2005-12-02 22:50:00,2.28381,2.28381,2.2831,2.2831,251000000.0
2005-12-02 22:55:00,2.28298,2.28321,2.28232,2.28235,157700002.0
2005-12-02 23:00:00,2.28225,2.28249,2.28176,2.28203,173800001.0
2005-12-02 23:05:00,2.28212,2.28224,2.28185,2.28207,161000000.0
2005-12-02 23:10:00,2.28197,2.28295,2.28194,2.28284,140200000.0
2005-12-02 23:15:00,2.28296,2.28309,2.28252,2.28252,113200000.0
2005-12-02 23:20:00,2.28252,2.28268,2.28197,2.28198,173600000.0
2005-12-02 23:25:00,2.28196,2.282,2.28151,2.282,120300000.0
2005-12-02 23:30:00,2.28195,2.28195,2.28085,2.28103,161799999.0
2005-12-02 23:35:00,2.28096,2.28138,2.28094,2.28123,128600000.0
2005-12-02 23:40:00,2.28113,2.28137,2.28086,2.28115,140200000.0
2005-12-02 23:45:00,2.28112,2.28145,2.28089,2.28106,110300000.0
2005-12-02 23:50:00,2.28105,2.28127,2.28084,2.28108,152600000.0
2005-12-02 23:55:00,2.28095,2.28156,2.28089,2.28156,153100000.0
2005-12-05 00:00:00,2.28281,2.28303,2.28177,2.28303,171700000.0
2005-12-05 00:05:00,2.28295,2.28309,2.2824,2.28278,125200000.0
2005-12-05 00:10:00,2.28263,2.28263,2.28209,2.28225,136499999.0
2005-12-05 00:15:00,2.28228,2.28255,2.282,2.28235,123000000.0
2005-12-05 00:20:00,2.28235,2.28332,2.28235,2.28318,152200000.0
2005-12-05 00:25:00,2.28307,2.28349,2.28251,2.28291,164100000.0
2005-12-05 00:30:00,2.28294,2.28309,2.28251,2.28285,181700000.0
2005-12-05 00:35:00,2.28249,2.28312,2.28238,2.28263,189300000.0
2005-12-05 00:40:00,2.28252,2.28339,2.28239,2.28307,139700000.0
2005-12-05 00:45:00,2.28324,2.28331,2.28245,2.28278,190300000.0
2005-12-05 00:50:00,2.28277,2.28329,2.28256,2.2829,192000000.0
2005-12-05 00:55:00,2.28274,2.28336,2.28249,2.28332,156500000.0
2005-12-05 01:00:00,2.28315,2.28393,2.28259,2.28362,187800000.0
2005-12-05 01:05:00,2.28377,2.28457,2.28364,2.28423,137900000.0
2005-12-05 01:10:00,2.28429,2.28497,2.28403,2.28475,174700000.0
2005-12-05 01:15:00,2.2847,2.28474,2.28424,2.28444,183900001.0
2005-12-05 01:20:00,2.28424,2.28441,2.28283,2.28301,119900000.0
2005-12-05 01:25:00,2.28276,2.28279,2.28211,2.28265,141700001.0
2005-12-05 01:30:00,2.2827,2.28297,2.28223,2.28223,180500001.0
2005-12-05 01:35:00,2.28231,2.2825,2.28202,2.28223,131100000.0
2005-12-05 01:40:00,2.28232,2.28232,2.28135,2.28135,160900001.0
2005-12-05 01:45:00,2.28135,2.28157,2.28102,2.28141,133800000.0
2005-12-05 01:50:00,2.2813,2.28197,2.28116,2.28132,195000001.0
2005-12-05 01:55:00,2.28137,2.28165,2.28133,2.2814,161300000.0
2005-12-05 02:00:00,2.28134,2.28155,2.28066,2.28119,140300000.0
2005-12-05 02:05:00,2.28115,2.28162,2.28102,2.28136,177100000.0
2005-12-05 02:10:00,2.28155,2.28198,2.28137,2.28152,170900000.0
2005-12-05 02:15:00,2.28171,2.28178,2.2813,2.28158,172500000.0
2005-12-05 02:20:00,2.28154,2.28223,2.28136,2.28216,167200000.0
2005-12-05 02:25:00,2.28225,2.28257,2.28196,2.28218,133099999.0
2005-12-05 02:30:00,2.28241,2.28274,2.28238,2.28245,147000000.0
2005-12-05 02:35:00,2.2825,2.28274,2.28232,2.28252,104200000.0
2005-12-05 02:40:00,2.28248,2.283,2.28248,2.28271,133000000.0
2005-12-05 02:45:00,2.28285,2.28304,2.28269,2.28292,121800000.0
2005-12-05 02:50:00,2.28305,2.28324,2.28218,2.28236,137600000.0
2005-12-05 02:55:00,2.28234,2.28248,2.28169,2.28169,183500000.0
2005-12-05 03:00:00,2.2816,2.28185,2.28134,2.28171,178400000.0
2005-12-05 03:05:00,2.28165,2.28232,2.28149,2.28215,152600000.0
2005-12-05 03:10:00,2.28225,2.28265,2.28203,2.28234,201400001.0
2005-12-05 03:15:00,2.28248,2.28319,2.2824,2.28278,167100000.0
2005-12-05 03:20:00,2.28284,2.28289,2.2826,2.28274,123200000.0
2005-12-05 03:25:00,2.2827,2.28304,2.2826,2.28295,129800000.0
2005-12-05 03:30:00,2.283,2.283,2.28272,2.28294,153900000.0
2005-12-05 03:35:00,2.283,2.28401,2.283,2.28358,131800000.0
2005-12-05 03:40:00,2.28359,2.28407,2.28346,2.2838,176700000.0
2005-12-05 03:45:00,2.28382,2.28398,2.28283,2.28284,124300000.0
2005-12-05 03:50:00,2.28294,2.28333,2.28269,2.28275,133400000.0
2005-12-05 03:55:00,2.28302,2.28343,2.28246,2.28339,154300000.0
2005-12-05 04:00:00,2.28335,2.28347,2.2829,2.28347,109700000.0
2005-12-05 04:05:00,2.28329,2.28336,2.28298,2.28313,124700000.0
2005-12-05 04:10:00,2.28304,2.28323,2.28274,2.28285,108100000.0
2005-12-05 04:15:00,2.28265,2.28329,2.28241,2.28269,113300000.0
2005-12-05 04:20:00,2.2827,2.28342,2.2827,2.2832,181600000.0
2005-12-05 04:25:00,2.28341,2.28406,2.28325,2.28366,116800000.0
2005-12-05 04:30:00,2.2836,2.28386,2.28325,2.28351,201200000.0
2005-12-05 04:35:00,2.2834,2.28358,2.28319,2.2833,75000000.0
2005-12-05 04:40:00,2.28314,2.28366,2.28286,2.28308,120900000.0
2005-12-05 04:45:00,2.28306,2.28339,2.28286,2.28307,175100000.0
2005-12-05 04:50:00,2.28319,2.28361,2.28309,2.28351,137800000.0
2005-12-05 04:55:00,2.28373,2.28388,2.28358,2.28369,156600000.0
2005-12-05 05:00:00,2.28356,2.28405,2.28339,2.28398,142800000.0
2005-12-05 05:05:00,2.28396,2.28396,2.28355,2.28358,114700000.0
2005-12-05 05:10:00,2.2835,2.28411,2.28335,2.28375,184800000.0
2005-12-05 05:15:00,2.28378,2.28414,2.28361,2.28414,211800000.0
2005-12-05 05:20:00,2.28395,2.28404,2.28347,2.28354,163500000.0
2005-12-05 05:25:00,2.28375,2.28408,2.28351,2.28408,133300000.0
2005-12-05 05:30:00,2.28415,2.28428,2.28365,2.28368,140700000.0
2005-12-05 05:35:00,2.2838,2.284,2.28374,2.28389,138600000.0
2005-12-05 05:40:00,2.28379,2.28405,2.28324,2.28325,179700000.0
2005-12-05 05:45:00,2.28334,2.2837,2.28318,2.28338,176300000.0
2005-12-05 05:50:00,2.28316,2.28322,2.28292,2.2831,126800000.0
2005-12-05 05:55:00,2.28313,2.28333,2.2828,2.28333,143100000.0
2005-12-05 06:00:00,2.28322,2.2833,2.28289,2.28329,100800000.0
2005-12-05 06:05:00,2.28326,2.28376,2.28317,2.28358,150400000.0
2005-12-05 06:10:00,2.28361,2.28404,2.28359,2.28396,168700000.0
2005-12-05 06:15:00,2.28387,2.28408,2.28378,2.28382,128400000.0
2005-12-05 06:20:00,2.28387,2.28418,2.28371,2.28383,187600000.0
2005-12-05 06:25:00,2.2838,2.28401,2.28366,2.28372,205199999.0
2005-12-05 06:30:00,2.28388,2.28403,2.28362,2.28388,199200000.0
2005-12-05 06:35:00,2.2839,2.28392,2.28329,2.28337,197500002.0
2005-12-05 06:40:00,2.28354,2.28362,2.28299,2.28302,145400000.0
2005-12-05 06:45:00,2.28287,2.28317,2.28287,2.28301,149700000.0
2005-12-05 06:50:00,2.28324,2.28363,2.28323,2.28352,106300000.0
2005-12-05 06:55:00,2.28352,2.2837,2.28336,2.28367,162000000.0
2005-12-05 07:00:00,2.28348,2.28364,2.28329,2.28361,137600001.0
2005-12-05 07:05:00,2.28364,2.2838,2.28297,2.28311,147199999.0
2005-12-05 07:10:00,2.28286,2.28315,2.28271,2.28274,136300000.0
2005-12-05 07:15:00,2.28282,2.283,2.28248,2.28278,174000000.0
2005-12-05 07:20:00,2.28277,2.28313,2.28275,2.28295,190200000.0
2005-12-05 07:25:00,2.28295,2.28359,2.28295,2.28351,156200000.0
2005-12-05 07:30:00,2.2835,2.28393,2.28328,2.28367,162000000.0
2005-12-05 07:35:00,2.28381,2.28382,2.28295,2.28311,140500000.0
2005-12-05 07:40:00,2.28294,2.28296,2.28226,2.28226,154600000.0
2005-12-05 07:45:00,2.28222,2.28271,2.282,2.28224,188100000.0
2005-12-05 07:50:00,2.28238,2.28279,2.28205,2.28248,160199998.0
2005-12-05 07:55:00,2.2824,2.2834,2.2824,2.28327,128200000.0
2005-12-05 08:00:00,2.2834,2.28357,2.28318,2.28348,176400000.0
2005-12-05 08:05:00,2.28339,2.28365,2.28321,2.28333,181700001.0
2005-12-05 08:10:00,2.28329,2.2835,2.28313,2.28321,166900000.0
2005-12-05 08:15:00,2.28341,2.28353,2.28272,2.28353,101600000.0
2005-12-05 08:20:00,2.28346,2.28389,2.28344,2.28367,164400000.0
2005-12-05 08:25:00,2.28387,2.28404,2.28356,2.28404,166100000.0
2005-12-05 08:30:00,2.28402,2.28428,2.28341,2.28345,171300000.0
2005-12-05 08:35:00,2.28353,2.28398,2.28344,2.28353,181300000.0
2005-12-05 08:40:00,2.2836,2.28421,2.2836,2.2841,141700000.0
2005-12-05 08:45:00,2.28408,2.28421,2.28378,2.28402,204300000.0
2005-12-05 08:50:00,2.28381,2.28413,2.28306,2.28312,137700000.0
2005-12-05 08:55:00,2.28328,2.28369,2.28264,2.28369,183900000.0
2005-12-05 09:00:00,2.28382,2.28382,2.28236,2.28306,172800000.0
2005-12-05 09:05:00,2.28301,2.28329,2.28035,2.28059,233600000.0
2005-12-05 09:10:00,2.28077,2.28213,2.28075,2.28196,182699999.0
2005-12-05 09:15:00,2.28202,2.28215,2.28159,2.28159,127900000.0
2005-12-05 09:20:00,2.28171,2.28251,2.28152,2.28251,154300000.0
2005-12-05 09:25:00,2.28257,2.2838,2.28257,2.28369,173700000.0
2005-12-05 09:30:00,2.28359,2.2842,2.28345,2.2842,164399999.0
2005-12-05 09:35:00,2.28427,2.28478,2.28402,2.28432,182799999.0
2005-12-05 09:40:00,2.28424,2.28455,2.28402,2.2842,175600000.0
2005-12-05 09:45:00,2.2842,2.28454,2.28399,2.28438,142600000.0
2005-12-05 09:50:00,2.28454,2.28465,2.28424,2.28436,142500000.0
2005-12-05 09:55:00,2.28442,2.28451,2.28396,2.2841,182600000.0
2005-12-05 10:00:00,2.28408,2.28441,2.28387,2.28396,160000000.0
2005-12-05 10:05:00,2.28397,2.285,2.28371,2.285,150400000.0
2005-12-05 10:10:00,2.28525,2.28525,2.28449,2.28468,189000000.0
2005-12-05 10:15:00,2.28475,2.28475,2.28383,2.28442,157800000.0
2005-12-05 10:20:00,2.28449,2.28475,2.28423,2.28471,235599999.0
2005-12-05 10:25:00,2.28454,2.28469,2.28423,2.28434,143100000.0
2005-12-05 10:30:00,2.28417,2.28464,2.28383,2.28383,177200000.0
2005-12-05 10:35:00,2.28395,2.28407,2.2834,2.28402,160600000.0
2005-12-05 10:40:00,2.28405,2.28427,2.28338,2.2834,197800000.0
2005-12-05 10:45:00,2.28336,2.28359,2.28326,2.28347,191700000.0
2005-12-05 10:50:00,2.28326,2.28326,2.28236,2.28294,154500000.0
2005-12-05 10:55:00,2.28298,2.2835,2.28285,2.28344,279999999.0
2005-12-05 11:00:00,2.28343,2.28415,2.28343,2.28406,218900000.0
2005-12-05 11:05:00,2.28409,2.28424,2.28331,2.28337,164500000.0
2005-12-05 11:10:00,2.28333,2.28365,2.28317,2.28318,193399998.0
2005-12-05 11:15:00,2.28321,2.28363,2.28309,2.28363,171199999.0
2005-12-05 11:20:00,2.28387,2.28433,2.28381,2.28416,205200000.0
2005-12-05 11:25:00,2.28419,2.28441,2.28382,2.28403,205900000.0
2005-12-05 11:30:00,2.28377,2.28436,2.28353,2.28377,216200000.0
2005-12-05 11:35:00,2.28378,2.28435,2.28373,2.28435,214499999.0
2005-12-05 11:40:00,2.2842,2.28445,2.28351,2.28376,137600000.0
2005-12-05 11:45:00,2.28373,2.28389,2.28333,2.28341,146799999.0
2005-12-05 11:50:00,2.28346,2.28374,2.28316,2.28362,157400000.0
2005-12-05 11:55:00,2.28368,2.28381,2.28335,2.28378,207700000.0
2005-12-05 12:00:00,2.28376,2.28376,2.28322,2.28366,231999999.0
2005-12-05 12:05:00,2.28402,2.28493,2.28392,2.28425,185799999.0
2005-12-05 12:10:00,2.28438,2.28466,2.28375,2.28456,174400000.0
2005-12-05 12:15:00,2.28453,2.28473,2.28439,2.28453,212000000.0
2005-12-05 12:20:00,2.28446,2.28495,2.28433,2.28468,167800000.0
2005-12-05 12:25:00,2.28488,2.28499,2.28438,2.28438,199700000.0
2005-12-05 12:30:00,2.28443,2.28467,2.2839,2.28401,164800000.0
2005-12-05 12:35:00,2.2839,2.28451,2.28382,2.28405,205100000.0
2005-12-05 12:40:00,2.28393,2.28413,2.28359,2.28365,197300000.0
2005-12-05 12:45:00,2.2837,2.28395,2.28347,2.28395,203400000.0
2005-12-05 12:50:00,2.28407,2.28434,2.28346,2.2836,156400000.0
2005-12-05 12:55:00,2.28335,2.28367,2.28266,2.28367,213200000.0
2005-12-05 13:00:00,2.28367,2.28409,2.2832,2.28324,156900000.0
2005-12-05 13:05:00,2.28325,2.28402,2.28313,2.28373,160700000.0
2005-12-05 13:10:00,2.28347,2.28361,2.28247,2.28328,138300000.0
2005-12-05 13:15:00,2.28315,2.28369,2.28288,2.28322,199600000.0
2005-12-05 13:20:00,2.28329,2.28354,2.28308,2.2832,168300000.0
2005-12-05 13:25:00,2.28332,2.28365,2.28304,2.28318,130900000.0
2005-12-05 13:30:00,2.28332,2.2838,2.28309,2.28345,228500000.0
2005-12-05 13:35:00,2.28357,2.2836,2.28271,2.28295,228800000.0
2005-12-05 13:40:00,2.28299,2.28311,2.28236,2.28295,229000000.0
2005-12-05 13:45:00,2.28302,2.28359,2.28258,2.28359,197700000.0
2005-12-05 13:50:00,2.28366,2.28393,2.28317,2.28349,173700000.0
2005-12-05 13:55:00,2.28345,2.28377,2.28297,2.28297,146000000.0
2005-12-05 14:00:00,2.28293,2.28349,2.28242,2.28307,156400000.0
2005-12-05 14:05:00,2.28299,2.28367,2.28277,2.28366,181000000.0
2005-12-05 14:10:00,2.28373,2.28405,2.28358,2.28368,188500000.0
2005-12-05 14:15:00,2.2835,2.28404,2.2833,2.28378,213000000.0
2005-12-05 14:20:00,2.28395,2.28428,2.28383,2.28405,168400000.0
2005-12-05 14:25:00,2.28392,2.28415,2.28349,2.28364,157300000.0
2005-12-05 14:30:00,2.2837,2.28416,2.28304,2.2832,135600000.0
2005-12-05 14:35:00,2.28317,2.28363,2.2821,2.28226,153300000.0
2005-12-05 14:40:00,2.28236,2.28242,2.28144,2.28161,199800000.0
2005-12-05 14:45:00,2.28158,2.28199,2.2815,2.28186,157200000.0
2005-12-05 14:50:00,2.28142,2.28151,2.2792,2.27935,213700000.0
2005-12-05 14:55:00,2.27883,2.27944,2.27811,2.27943,199000000.0
2005-12-05 15:00:00,2.27936,2.27964,2.27865,2.27959,213200000.0
2005-12-05 15:05:00,2.27959,2.27981,2.27921,2.27956,190900000.0
2005-12-05 15:10:00,2.27943,2.28005,2.27908,2.27926,164400000.0
2005-12-05 15:15:00,2.27951,2.27951,2.2786,2.27903,153400000.0
2005-12-05 15:20:00,2.27896,2.27949,2.27873,2.27896,169100000.0
2005-12-05 15:25:00,2.27907,2.27942,2.27888,2.27935,159600000.0
2005-12-05 15:30:00,2.27946,2.28053,2.27944,2.28027,132300000.0
2005-12-05 15:35:00,2.28037,2.28075,2.28014,2.28042,203900000.0
2005-12-05 15:40:00,2.28062,2.28341,2.28053,2.28333,188800000.0
2005-12-05 15:45:00,2.28343,2.28348,2.28203,2.28249,175700000.0
2005-12-05 15:50:00,2.28252,2.28279,2.28195,2.28198,154500000.0
2005-12-05 15:55:00,2.28198,2.28233,2.28138,2.28141,218800000.0
2005-12-05 16:00:00,2.2815,2.28181,2.28113,2.28161,183900000.0
2005-12-05 16:05:00,2.2816,2.28195,2.28061,2.2807,153600000.0
2005-12-05 16:10:00,2.28083,2.2816,2.28074,2.28137,202400000.0
2005-12-05 16:15:00,2.28136,2.28146,2.28073,2.28096,175200001.0
2005-12-05 16:20:00,2.28094,2.28188,2.28077,2.28188,149300000.0
2005-12-05 16:25:00,2.28216,2.28216,2.28148,2.28183,169799999.0
2005-12-05 16:30:00,2.28179,2.28209,2.28139,2.28169,150800000.0
2005-12-05 16:35:00,2.28195,2.28258,2.28176,2.28198,198000000.0
2005-12-05 16:40:00,2.28207,2.28207,2.28093,2.28093,166300000.0
2005-12-05 16:45:00,2.28088,2.28115,2.28013,2.28016,211700000.0
2005-12-05 16:50:00,2.2802,2.28045,2.27974,2.28025,244300000.0
2005-12-05 16:55:00,2.28014,2.28065,2.28008,2.28065,156400000.0
2005-12-05 17:00:00,2.28071,2.28091,2.28029,2.28049,200100000.0
2005-12-05 17:05:00,2.28035,2.28048,2.27954,2.28005,196800000.0
2005-12-05 17:10:00,2.28011,2.28035,2.27882,2.27899,216200000.0
2005-12-05 17:15:00,2.27893,2.27929,2.27879,2.27913,139800000.0
2005-12-05 17:20:00,2.27934,2.27975,2.27907,2.27955,176300000.0
2005-12-05 17:25:00,2.27955,2.28013,2.27941,2.27985,165500000.0
2005-12-05 17:30:00,2.28015,2.28066,2.27992,2.28045,176100000.0
2005-12-05 17:35:00,2.28053,2.28073,2.2803,2.28034,153000000.0
2005-12-05 17:40:00,2.28046,2.2805,2.27952,2.27952,217800000.0
2005-12-05 17:45:00,2.27933,2.27973,2.27829,2.27837,167300000.0
2005-12-05 17:50:00,2.2784,2.27869,2.27778,2.27793,166100000.0
2005-12-05 17:55:00,2.27795,2.2784,2.27738,2.2784,194600000.0
2005-12-05 18:00:00,2.27859,2.27869,2.27774,2.278,1452000001.0
2005-12-05 18:05:00,2.27802,2.27802,2.27723,2.27777,1819300001.0
2005-12-05 18:10:00,2.27771,2.27846,2.27714,2.27784,1182300000.0
2005-12-05 18:15:00,2.27779,2.27897,2.27779,2.27852,1251400001.0
2005-12-05 18:20:00,2.27852,2.27916,2.27793,2.27815,1240600000.0
2005-12-05 18:25:00,2.27803,2.27803,2.2771,2.27737,1305400000.0
2005-12-05 18:30:00,2.27745,2.2784,2.27745,2.27804,1238200000.0
2005-12-05 18:35:00,2.27811,2.27914,2.27808,2.27857,562200000.0
2005-12-05 18:40:00,2.27852,2.27852,2.2773,2.2773,752199998.0
2005-12-05 18:45:00,2.27726,2.27755,2.27653,2.27684,267400000.0
2005-12-05 18:50:00,2.27662,2.27678,2.27573,2.27606,570800000.0
2005-12-05 18:55:00,2.27597,2.27599,2.27524,2.2754,745400000.0
2005-12-05 19:00:00,2.27537,2.27569,2.2748,2.27483,391500000.0
2005-12-05 19:05:00,2.27487,2.27628,2.2748,2.27555,864800000.0
2005-12-05 19:10:00,2.27546,2.27587,2.27508,2.27568,398900000.0
2005-12-05 19:15:00,2.27562,2.27573,2.27447,2.27491,400100000.0
2005-12-05 19:20:00,2.27509,2.2754,2.27443,2.27511,542700000.0
2005-12-05 19:25:00,2.27508,2.27508,2.27437,2.27463,553100000.0
2005-12-05 19:30:00,2.27463,2.27479,2.274,2.274,625900001.0
2005-12-05 19:35:00,2.27393,2.27444,2.27374,2.27442,404600000.0
2005-12-05 19:40:00,2.27437,2.27474,2.27288,2.27339,392500000.0
2005-12-05 19:45:00,2.27335,2.27442,2.27306,2.27364,367300000.0
2005-12-05 19:50:00,2.27372,2.27475,2.2736,2.27374,370400001.0
2005-12-05 19:55:00,2.27363,2.27408,2.27363,2.27395,391600000.0
2005-12-05 20:00:00,2.27402,2.27488,2.27387,2.27466,274300000.0
2005-12-05 20:05:00,2.27481,2.27518,2.27429,2.27436,252500000.0
2005-12-05 20:10:00,2.2744,2.27452,2.27398,2.27416,521600000.0
2005-12-05 20:15:00,2.27433,2.27474,2.27362,2.27368,604000000.0
2005-12-05 20:20:00,2.2736,2.27368,2.27307,2.27342,549600000.0
2005-12-05 20:25:00,2.27325,2.27386,2.27288,2.27334,828600000.0
2005-12-05 20:30:00,2.27333,2.27387,2.27321,2.27354,1069500002.0
2005-12-05 20:35:00,2.27364,2.27472,2.27364,2.27423,496800001.0
2005-12-05 20:40:00,2.27435,2.27493,2.27419,2.27474,611900000.0
2005-12-05 20:45:00,2.27466,2.27517,2.2746,2.27517,546100000.0
2005-12-05 20:50:00,2.2752,2.27541,2.27475,2.27519,820000000.0
2005-12-05 20:55:00,2.27521,2.2768,2.275,2.27597,1111699998.0
2005-12-05 21:00:00,2.27595,2.27631,2.27535,2.27535,791600001.0
2005-12-05 21:05:00,2.27535,2.27583,2.27477,2.27497,202999999.0
2005-12-05 21:10:00,2.2749,2.27517,2.27458,2.27494,589400000.0
2005-12-05 21:15:00,2.27481,2.27517,2.27479,2.27501,636600000.0
2005-12-05 21:20:00,2.27507,2.27613,2.27504,2.27602,821300001.0
2005-12-05 21:25:00,2.27606,2.27663,2.27606,2.27639,345900000.0
2005-12-05 21:30:00,2.27659,2.27677,2.27626,2.27643,470100000.0
2005-12-05 21:35:00,2.27648,2.27659,2.27619,2.27622,238900000.0
2005-12-05 21:40:00,2.27627,2.2772,2.27626,2.2772,421700000.0
2005-12-05 21:45:00,2.27724,2.27734,2.27678,2.27681,474200001.0
2005-12-05 21:50:00,2.27695,2.27705,2.27672,2.27672,265800000.0
2005-12-05 21:55:00,2.27671,2.27688,2.27618,2.27667,386300000.0
2005-12-05 22:00:00,2.27667,2.27752,2.27667,2.27741,368699999.0
2005-12-05 22:05:00,2.27745,2.27764,2.27714,2.27714,238600001.0
2005-12-05 22:10:00,2.27723,2.27727,2.27675,2.27692,171700001.0
2005-12-05 22:15:00,2.27684,2.27719,2.27684,2.2771,376600000.0
2005-12-05 22:20:00,2.27701,2.27706,2.27674,2.27687,281699999.0
2005-12-05 22:25:00,2.27698,2.2773,2.27661,2.27672,266100000.0
2005-12-05 22:30:00,2.27671,2.2769,2.27651,2.27661,289000000.0
2005-12-05 22:35:00,2.2765,2.27737,2.27649,2.27726,162300000.0
2005-12-05 22:40:00,2.27718,2.2773,2.27618,2.27622,371700000.0
2005-12-05 22:45:00,2.27622,2.27675,2.2762,2.27672,379200000.0
2005-12-05 22:50:00,2.27664,2.27673,2.27632,2.27662,217600000.0
2005-12-05 22:55:00,2.27662,2.27687,2.27626,2.27632,148000000.0
2005-12-05 23:00:00,2.27627,2.27699,2.27624,2.27683,180699999.0
2005-12-05 23:05:00,2.27688,2.27771,2.27678,2.2776,147100000.0
2005-12-05 23:10:00,2.27748,2.27822,2.27677,2.27677,135700000.0
2005-12-05 23:15:00,2.27678,2.27732,2.27672,2.27712,110200000.0
2005-12-05 23:20:00,2.27705,2.27718,2.27673,2.27687,221399999.0
2005-12-05 23:25:00,2.27694,2.27708,2.27659,2.2766,183600000.0
2005-12-05 23:30:00,2.27643,2.27643,2.2759,2.27597,187400001.0
2005-12-05 23:35:00,2.27583,2.27634,2.27574,2.27621,148900000.0
2005-12-05 23:40:00,2.27623,2.27652,2.27611,2.27631,111300000.0
2005-12-05 23:45:00,2.27608,2.27644,2.2759,2.2761,122500000.0
2005-12-05 23:50:00,2.27605,2.27605,2.27572,2.2759,137000000.0
2005-12-05 23:55:00,2.27582,2.2767,2.2757,2.2767,172300000.0
2005-12-06 00:00:00,2.27655,2.27697,2.27563,2.27659,192000000.0
2005-12-06 00:05:00,2.27657,2.27716,2.27614,2.27687,224200000.0
2005-12-06 00:10:00,2.27641,2.27701,2.27582,2.2765,196000000.0
2005-12-06 00:15:00,2.27677,2.27685,2.27605,2.27658,165700000.0
2005-12-06 00:20:00,2.27593,2.27703,2.27562,2.2762,192300000.0
2005-12-06 00:25:00,2.27607,2.27626,2.27515,2.27606,228799999.0
2005-12-06 00:30:00,2.27595,2.27663,2.27547,2.27648,178800000.0
2005-12-06 00:35:00,2.27645,2.27665,2.27618,2.2765,166100000.0
2005-12-06 00:40:00,2.27655,2.27657,2.27617,2.27637,124100000.0
2005-12-06 00:45:00,2.27637,2.27657,2.27602,2.27618,141300000.0
2005-12-06 00:50:00,2.27623,2.27639,2.276,2.27623,182800000.0
2005-12-06 00:55:00,2.27612,2.27633,2.2754,2.27583,177699999.0
2005-12-06 01:00:00,2.27586,2.27596,2.27513,2.27542,221199999.0
2005-12-06 01:05:00,2.27563,2.27609,2.27553,2.27577,123800000.0
2005-12-06 01:10:00,2.27591,2.27631,2.27565,2.27566,188000000.0
2005-12-06 01:15:00,2.27574,2.27587,2.27526,2.27538,133200000.0
2005-12-06 01:20:00,2.27511,2.27581,2.27503,2.27578,124300000.0
2005-12-06 01:25:00,2.27585,2.27637,2.27585,2.27596,144600000.0
2005-12-06 01:30:00,2.27593,2.2761,2.27562,2.27598,153100001.0
2005-12-06 01:35:00,2.2761,2.27672,2.2761,2.27653,164400000.0
2005-12-06 01:40:00,2.27666,2.27683,2.27592,2.27595,165900000.0
2005-12-06 01:45:00,2.2759,2.27655,2.2759,2.27608,185099999.0
2005-12-06 01:50:00,2.27598,2.27648,2.27595,2.2764,183900000.0
2005-12-06 01:55:00,2.27635,2.27639,2.27613,2.27622,142500000.0
2005-12-06 02:00:00,2.27624,2.27637,2.27599,2.27603,170100000.0
2005-12-06 02:05:00,2.27606,2.27642,2.2758,2.27624,175900000.0
2005-12-06 02:10:00,2.27612,2.27618,2.2753,2.2755,140500000.0
2005-12-06 02:15:00,2.27555,2.27555,2.27494,2.27531,160699999.0
2005-12-06 02:20:00,2.27524,2.27574,2.27449,2.2755,174100000.0
2005-12-06 02:25:00,2.27563,2.27585,2.2755,2.27558,139600000.0
2005-12-06 02:30:00,2.27571,2.27593,2.27522,2.27524,166100000.0
2005-12-06 02:35:00,2.27525,2.27583,2.27525,2.27554,167100000.0
2005-12-06 02:40:00,2.27552,2.2756,2.2752,2.27532,137900000.0
2005-12-06 02:45:00,2.27542,2.27565,2.27502,2.2755,180299999.0
2005-12-06 02:50:00,2.27547,2.27658,2.2746,2.27646,175999999.0
2005-12-06 02:55:00,2.27641,2.27653,2.27564,2.27584,187900000.0
2005-12-06 03:00:00,2.27578,2.27628,2.27578,2.27628,133000000.0
2005-12-06 03:05:00,2.27608,2.27645,2.27592,2.27597,187099998.0
2005-12-06 03:10:00,2.27609,2.27654,2.27572,2.27626,104900000.0
2005-12-06 03:15:00,2.27625,2.2764,2.27576,2.27589,160100000.0
2005-12-06 03:20:00,2.27607,2.27625,2.27582,2.27586,173100000.0
2005-12-06 03:25:00,2.27584,2.27605,2.27575,2.27605,121000000.0
2005-12-06 03:30:00,2.27613,2.27647,2.27592,2.27647,169200000.0
2005-12-06 03:35:00,2.27626,2.27671,2.27597,2.27629,139100000.0
2005-12-06 03:40:00,2.27626,2.27667,2.27589,2.27605,143700000.0
2005-12-06 03:45:00,2.27591,2.27621,2.27562,2.27587,113700001.0
2005-12-06 03:50:00,2.2761,2.27657,2.27607,2.27614,126200001.0
2005-12-06 03:55:00,2.27619,2.27659,2.27619,2.27638,126400000.0
2005-12-06 04:00:00,2.27629,2.27637,2.27602,2.27632,125400000.0
2005-12-06 04:05:00,2.27621,2.2765,2.27608,2.2764,122900000.0
2005-12-06 04:10:00,2.27637,2.27669,2.27627,2.27669,102400000.0
2005-12-06 04:15:00,2.27643,2.27682,2.2763,2.27659,116500000.0
2005-12-06 04:20:00,2.27675,2.27684,2.27646,2.27646,124200000.0
2005-12-06 04:25:00,2.27667,2.27686,2.27646,2.27669,143100000.0
2005-12-06 04:30:00,2.27665,2.27695,2.27648,2.2768,162400000.0
2005-12-06 04:35:00,2.27669,2.27694,2.27664,2.27684,105200000.0
2005-12-06 04:40:00,2.27673,2.27696,2.27648,2.27667,147000000.0
2005-12-06 04:45:00,2.27663,2.27695,2.27648,2.27675,125600000.0
2005-12-06 04:50:00,2.2768,2.27704,2.27666,2.27671,116600000.0
2005-12-06 04:55:00,2.27683,2.27694,2.27658,2.27692,143000000.0
2005-12-06 05:00:00,2.27688,2.27715,2.27669,2.27705,88600000.0
2005-12-06 05:05:00,2.27716,2.27722,2.27693,2.27722,96000000.0
2005-12-06 05:10:00,2.27724,2.27729,2.27663,2.27675,103300000.0
2005-12-06 05:15:00,2.27685,2.27711,2.27671,2.27709,181399999.0
2005-12-06 05:20:00,2.27679,2.27715,2.27655,2.27709,135999999.0
2005-12-06 05:25:00,2.27724,2.2775,2.27712,2.2775,122700000.0
2005-12-06 05:30:00,2.27765,2.27765,2.27742,2.27752,106500000.0
2005-12-06 05:35:00,2.27763,2.2781,2.27762,2.27788,114300000.0
2005-12-06 05:40:00,2.2777,2.27795,2.27756,2.27783,143200000.0
2005-12-06 05:45:00,2.27779,2.27781,2.27736,2.2777,174499999.0
2005-12-06 05:50:00,2.27756,2.27772,2.27744,2.27772,134200001.0
2005-12-06 05:55:00,2.2778,2.27798,2.27736,2.27757,154800000.0
2005-12-06 06:00:00,2.27739,2.27792,2.27728,2.27757,142700001.0
2005-12-06 06:05:00,2.27744,2.27805,2.27744,2.27775,177700000.0
2005-12-06 06:10:00,2.27775,2.27787,2.27711,2.27725,148400000.0
2005-12-06 06:15:00,2.27743,2.27812,2.27727,2.27754,129300000.0
2005-12-06 06:20:00,2.27747,2.27774,2.27735,2.27758,191900000.0
2005-12-06 06:25:00,2.27752,2.27791,2.27752,2.27765,144100000.0
2005-12-06 06:30:00,2.27777,2.27781,2.27713,2.27745,156800000.0
2005-12-06 06:35:00,2.27749,2.27761,2.27709,2.27709,142900000.0
2005-12-06 06:40:00,2.27719,2.27723,2.27683,2.27709,115900000.0
2005-12-06 06:45:00,2.27705,2.27715,2.27677,2.27689,146700000.0
2005-12-06 06:50:00,2.2771,2.27732,2.27681,2.27714,161200001.0
2005-12-06 06:55:00,2.27713,2.2774,2.27703,2.27729,183199998.0
2005-12-06 07:00:00,2.27723,2.27738,2.27673,2.27682,160200000.0
2005-12-06 07:05:00,2.27698,2.27744,2.2769,2.27741,185300000.0
2005-12-06 07:10:00,2.27708,2.27742,2.27695,2.27737,132900000.0
2005-12-06 07:15:00,2.27751,2.27814,2.27685,2.27814,166500000.0
2005-12-06 07:20:00,2.27813,2.27824,2.27766,2.2779,203900001.0
2005-12-06 07:25:00,2.2778,2.27819,2.27773,2.27792,173000000.0
2005-12-06 07:30:00,2.27788,2.2781,2.27745,2.2778,112100000.0
2005-12-06 07:35:00,2.2778,2.27799,2.27768,2.27791,110900000.0
2005-12-06 07:40:00,2.27775,2.27789,2.27719,2.27752,110100000.0
2005-12-06 07:45:00,2.27746,2.27775,2.27723,2.27739,151300001.0
2005-12-06 07:50:00,2.27741,2.27741,2.27697,2.27722,142900000.0
2005-12-06 07:55:00,2.2774,2.27743,2.27707,2.27707,147900000.0
2005-12-06 08:00:00,2.27706,2.27706,2.27669,2.27696,188200000.0
2005-12-06 08:05:00,2.27688,2.27734,2.27688,2.27734,150100000.0
2005-12-06 08:10:00,2.27732,2.2776,2.2771,2.27737,182500001.0
2005-12-06 08:15:00,2.27768,2.27795,2.27753,2.27795,167499998.0
2005-12-06 08:20:00,2.27782,2.27797,2.27765,2.27775,188400001.0
2005-12-06 08:25:00,2.27782,2.27813,2.27759,2.27795,194200000.0
2005-12-06 08:30:00,2.27787,2.27815,2.2775,2.27755,168600000.0
2005-12-06 08:35:00,2.27755,2.27765,2.27694,2.27703,176000000.0
2005-12-06 08:40:00,2.27702,2.27753,2.27666,2.27742,157699999.0
2005-12-06 08:45:00,2.27746,2.27772,2.27728,2.27728,191100000.0
2005-12-06 08:50:00,2.27718,2.2774,2.27658,2.27658,109600000.0
2005-12-06 08:55:00,2.27665,2.27718,2.27613,2.27666,166300000.0
2005-12-06 09:00:00,2.27658,2.27692,2.27649,2.27676,131900000.0
2005-12-06 09:05:00,2.27691,2.27747,2.27691,2.27709,171500000.0
2005-12-06 09:10:00,2.27701,2.2774,2.27691,2.27711,133000001.0
2005-12-06 09:15:00,2.2773,2.27758,2.27725,2.27725,128600001.0
2005-12-06 09:20:00,2.27743,2.27831,2.27743,2.27826,186200000.0
2005-12-06 09:25:00,2.27802,2.27918,2.27801,2.27917,154600000.0
2005-12-06 09:30:00,2.27921,2.27931,2.27881,2.27889,144000000.0
2005-12-06 09:35:00,2.27898,2.27934,2.27875,2.27887,174899999.0
2005-12-06 09:40:00,2.27887,2.27903,2.27817,2.27843,206100000.0
2005-12-06 09:45:00,2.27841,2.27897,2.27772,2.27822,175600000.0
2005-12-06 09:50:00,2.27831,2.27863,2.27754,2.27818,164400000.0
2005-12-06 09:55:00,2.27823,2.27831,2.27752,2.27792,139400000.0
2005-12-06 10:00:00,2.27793,2.27812,2.27741,2.27747,157800001.0
2005-12-06 10:05:00,2.27769,2.27822,2.2774,2.27822,147000000.0
2005-12-06 10:10:00,2.27831,2.27942,2.2782,2.27935,160100000.0
2005-12-06 10:15:00,2.27955,2.27976,2.27843,2.2788,207800000.0
2005-12-06 10:20:00,2.27873,2.27896,2.27846,2.27877,161500000.0
2005-12-06 10:25:00,2.27867,2.27998,2.27855,2.27962,199100000.0
2005-12-06 10:30:00,2.27954,2.28041,2.279,2.2791,182900000.0
2005-12-06 10:35:00,2.27911,2.27977,2.27892,2.2796,128800000.0
2005-12-06 10:40:00,2.27969,2.28083,2.2793,2.27993,181799999.0
2005-12-06 10:45:00,2.27999,2.28038,2.27999,2.2801,126900000.0
2005-12-06 10:50:00,2.27987,2.28089,2.27976,2.28083,141800000.0
2005-12-06 10:55:00,2.2809,2.28122,2.27991,2.27997,156300000.0
2005-12-06 11:00:00,2.27984,2.28059,2.27984,2.28004,168900000.0
2005-12-06 11:05:00,2.28,2.28026,2.27957,2.27963,202800000.0
2005-12-06 11:10:00,2.27961,2.27995,2.27894,2.27932,187500000.0
2005-12-06 11:15:00,2.2795,2.27963,2.27853,2.27873,186400000.0
2005-12-06 11:20:00,2.2787,2.27878,2.27817,2.27837,220600000.0
2005-12-06 11:25:00,2.27843,2.27908,2.27827,2.27844,175500000.0
2005-12-06 11:30:00,2.27765,2.27765,2.2733,2.27381,188000000.0
2005-12-06 11:35:00,2.2739,2.27489,2.27197,2.27226,186700000.0
2005-12-06 11:40:00,2.27221,2.27386,2.27205,2.27339,151600000.0
2005-12-06 11:45:00,2.27342,2.27359,2.27297,2.27346,149599999.0
2005-12-06 11:50:00,2.27339,2.27362,2.27282,2.2729,175500000.0
2005-12-06 11:55:00,2.2729,2.2732,2.27271,2.27274,167700000.0
2005-12-06 12:00:00,2.27265,2.27307,2.27231,2.27271,170900000.0
2005-12-06 12:05:00,2.27275,2.27282,2.27048,2.27075,183400000.0
2005-12-06 12:10:00,2.27073,2.27111,2.27003,2.27038,169399999.0
2005-12-06 12:15:00,2.27011,2.27042,2.26896,2.2691,202800000.0
2005-12-06 12:20:00,2.26889,2.26896,2.26753,2.26797,197500000.0
2005-12-06 12:25:00,2.26853,2.26916,2.26839,2.26872,172100000.0
2005-12-06 12:30:00,2.26887,2.26964,2.26887,2.26944,167700000.0
2005-12-06 12:35:00,2.26936,2.26955,2.26892,2.26952,160300000.0
2005-12-06 12:40:00,2.26948,2.27013,2.26938,2.26961,191200000.0
2005-12-06 12:45:00,2.26976,2.27041,2.26962,2.2703,245799999.0
2005-12-06 12:50:00,2.27012,2.27052,2.26951,2.27004,167000000.0
2005-12-06 12:55:00,2.27029,2.27096,2.27022,2.27041,178600000.0
2005-12-06 13:00:00,2.27023,2.27064,2.26972,2.2702,188000000.0
2005-12-06 13:05:00,2.27018,2.27067,2.27004,2.27032,225499999.0
2005-12-06 13:10:00,2.27019,2.27054,2.27009,2.27041,175400000.0
2005-12-06 13:15:00,2.27025,2.2704,2.26967,2.26968,188100000.0
2005-12-06 13:20:00,2.2695,2.26991,2.26931,2.26971,154300000.0
2005-12-06 13:25:00,2.2696,2.2698,2.26916,2.2696,231199998.0
2005-12-06 13:30:00,2.26967,2.26986,2.26808,2.26813,227500000.0
2005-12-06 13:35:00,2.26828,2.2685,2.26791,2.26838,220300001.0
2005-12-06 13:40:00,2.26848,2.26914,2.26828,2.26828,142100000.0
2005-12-06 13:45:00,2.26829,2.2683,2.2677,2.26782,215800000.0
2005-12-06 13:50:00,2.2678,2.26797,2.26742,2.26761,182300000.0
2005-12-06 13:55:00,2.26752,2.26811,2.26701,2.26805,133300000.0
2005-12-06 14:00:00,2.26795,2.26811,2.26717,2.26747,155200000.0
2005-12-06 14:05:00,2.26744,2.26744,2.26677,2.26704,179100000.0
2005-12-06 14:10:00,2.26714,2.26765,2.26689,2.26723,138300000.0
2005-12-06 14:15:00,2.26716,2.26736,2.26659,2.26707,174100001.0
2005-12-06 14:20:00,2.2672,2.26753,2.26708,2.26735,187300000.0
2005-12-06 14:25:00,2.26739,2.26789,2.26726,2.26782,200900001.0
2005-12-06 14:30:00,2.26793,2.26951,2.26785,2.26886,169000001.0
2005-12-06 14:35:00,2.26863,2.2694,2.2686,2.26901,146900001.0
2005-12-06 14:40:00,2.26905,2.26933,2.2685,2.26889,191599999.0
2005-12-06 14:45:00,2.26897,2.26959,2.26865,2.26915,156800000.0
2005-12-06 14:50:00,2.26898,2.2696,2.26887,2.26949,182000000.0
2005-12-06 14:55:00,2.26957,2.26998,2.26935,2.26983,178200000.0
2005-12-06 15:00:00,2.26979,2.26988,2.26881,2.26881,239500000.0
2005-12-06 15:05:00,2.26878,2.26913,2.26809,2.26821,184300000.0
2005-12-06 15:10:00,2.26818,2.26877,2.26767,2.26875,138000000.0
2005-12-06 15:15:00,2.26887,2.26914,2.26777,2.26784,197700000.0
2005-12-06 15:20:00,2.26784,2.26791,2.26661,2.26667,161200000.0
2005-12-06 15:25:00,2.26653,2.26668,2.2659,2.26637,224500000.0
2005-12-06 15:30:00,2.2664,2.26697,2.26591,2.26609,169700000.0
2005-12-06 15:35:00,2.26607,2.26775,2.26607,2.26757,233099999.0
2005-12-06 15:40:00,2.26773,2.26792,2.26676,2.26707,199400000.0
2005-12-06 15:45:00,2.26702,2.26711,2.26628,2.26645,245200001.0
2005-12-06 15:50:00,2.26637,2.26661,2.26508,2.26513,142700000.0
2005-12-06 15:55:00,2.26517,2.26566,2.26504,2.2651,139600000.0
2005-12-06 16:00:00,2.26507,2.26537,2.26485,2.26529,166600000.0
2005-12-06 16:05:00,2.26551,2.26597,2.26481,2.26511,172499999.0
2005-12-06 16:10:00,2.26527,2.26539,2.26421,2.26504,165500000.0
2005-12-06 16:15:00,2.26513,2.26606,2.2644,2.26535,200800000.0
2005-12-06 16:20:00,2.26545,2.26668,2.26518,2.26668,171500000.0
2005-12-06 16:25:00,2.2668,2.26837,2.26647,2.26829,174000000.0
2005-12-06 16:30:00,2.26823,2.26854,2.26701,2.26709,184800000.0
2005-12-06 16:35:00,2.26708,2.26751,2.26694,2.26744,177700000.0
2005-12-06 16:40:00,2.26755,2.26821,2.26734,2.26749,174200000.0
2005-12-06 16:45:00,2.26734,2.2677,2.26721,2.2676,188000000.0
2005-12-06 16:50:00,2.26763,2.26788,2.26695,2.26788,197700000.0
2005-12-06 16:55:00,2.26777,2.26805,2.26695,2.26805,155200000.0
2005-12-06 17:00:00,2.26787,2.26836,2.26666,2.26732,174900000.0
2005-12-06 17:05:00,2.26755,2.26856,2.26739,2.26855,162100000.0
2005-12-06 17:10:00,2.26874,2.2693,2.2687,2.26903,152000000.0
2005-12-06 17:15:00,2.26887,2.26942,2.26864,2.26936,132700000.0
2005-12-06 17:20:00,2.26959,2.27021,2.26933,2.27021,188400000.0
2005-12-06 17:25:00,2.27008,2.27008,2.26899,2.26921,170100000.0
2005-12-06 17:30:00,2.26914,2.27004,2.2689,2.26953,196500000.0
2005-12-06 17:35:00,2.26953,2.26971,2.26924,2.2695,183100000.0
2005-12-06 17:40:00,2.26957,2.27093,2.26937,2.27076,171600000.0
2005-12-06 17:45:00,2.27082,2.27141,2.27072,2.271,224199998.0
2005-12-06 17:50:00,2.27098,2.27145,2.27065,2.27101,179900000.0
2005-12-06 17:55:00,2.27112,2.27125,2.27081,2.27113,145200000.0
2005-12-06 18:00:00,2.27109,2.27178,2.27092,2.27096,1372999999.0
2005-12-06 18:05:00,2.27112,2.27181,2.27099,2.27157,1747300001.0
2005-12-06 18:10:00,2.27151,2.27358,2.27114,2.27352,1166099999.0
2005-12-06 18:15:00,2.27358,2.27391,2.27314,2.27383,1338999999.0
2005-12-06 18:20:00,2.27384,2.27414,2.27293,2.27305,1360799998.0
2005-12-06 18:25:00,2.27301,2.2745,2.27273,2.27416,1377000000.0
2005-12-06 18:30:00,2.27397,2.27402,2.2732,2.27363,1165099999.0
2005-12-06 18:35:00,2.27377,2.27453,2.27344,2.27371,650000001.0
2005-12-06 18:40:00,2.27366,2.2741,2.27328,2.27384,668700000.0
2005-12-06 18:45:00,2.27391,2.27504,2.27382,2.27449,253400000.0
2005-12-06 18:50:00,2.27422,2.27459,2.27339,2.27359,616900000.0
2005-12-06 18:55:00,2.27353,2.27388,2.27312,2.27315,674299997.0
2005-12-06 19:00:00,2.2731,2.27328,2.27227,2.27232,445600000.0
2005-12-06 19:05:00,2.27229,2.27279,2.27214,2.27252,756700000.0
2005-12-06 19:10:00,2.27265,2.27332,2.27265,2.27332,406300000.0
2005-12-06 19:15:00,2.27327,2.27373,2.27301,2.27333,489400000.0
2005-12-06 19:20:00,2.27348,2.27414,2.27332,2.27369,503799999.0
2005-12-06 19:25:00,2.27372,2.27384,2.27303,2.27354,491300000.0
2005-12-06 19:30:00,2.27356,2.27393,2.27322,2.27376,531400000.0
2005-12-06 19:35:00,2.27373,2.2741,2.2732,2.274,385200000.0
2005-12-06 19:40:00,2.27403,2.27438,2.27384,2.27402,378200000.0
2005-12-06 19:45:00,2.274,2.27411,2.2735,2.27371,378300000.0
2005-12-06 19:50:00,2.27375,2.27409,2.2736,2.27401,327799998.0
2005-12-06 19:55:00,2.27401,2.27439,2.27362,2.27362,516000000.0
2005-12-06 20:00:00,2.27369,2.27471,2.27369,2.27401,228300000.0
2005-12-06 20:05:00,2.27395,2.27419,2.27333,2.274,238799999.0
2005-12-06 20:10:00,2.27427,2.27468,2.27372,2.27382,513600000.0
2005-12-06 20:15:00,2.27386,2.27425,2.27363,2.27383,644500001.0
2005-12-06 20:20:00,2.27375,2.27431,2.27319,2.27321,601800000.0
2005-12-06 20:25:00,2.27318,2.2742,2.27314,2.27372,874100001.0
2005-12-06 20:30:00,2.27382,2.27442,2.27371,2.27398,1110500001.0
2005-12-06 20:35:00,2.27407,2.27438,2.27379,2.27393,477699999.0
2005-12-06 20:40:00,2.27398,2.27398,2.27321,2.27327,655900000.0
2005-12-06 20:45:00,2.27321,2.27326,2.27258,2.2729,525700000.0
2005-12-06 20:50:00,2.27284,2.2737,2.27184,2.27282,772499999.0
2005-12-06 20:55:00,2.27291,2.2734,2.27283,2.2731,1058600001.0
2005-12-06 21:00:00,2.27323,2.27352,2.27313,2.27346,771799999.0
2005-12-06 21:05:00,2.27343,2.27351,2.27316,2.27332,213200000.0
2005-12-06 21:10:00,2.27342,2.27385,2.27342,2.27385,548199999.0
2005-12-06 21:15:00,2.27391,2.27402,2.27306,2.27306,676800001.0
2005-12-06 21:20:00,2.27308,2.27348,2.273,2.27337,768700001.0
2005-12-06 21:25:00,2.27328,2.27345,2.27318,2.27341,325300000.0
2005-12-06 21:30:00,2.27355,2.27366,2.27323,2.27323,470000001.0
2005-12-06 21:35:00,2.27332,2.27365,2.27332,2.27362,230800000.0
2005-12-06 21:40:00,2.27374,2.274,2.27349,2.27354,368600000.0
2005-12-06 21:45:00,2.2736,2.27394,2.27326,2.27333,451900000.0
2005-12-06 21:50:00,2.27349,2.27371,2.27316,2.27325,273000000.0
2005-12-06 21:55:00,2.2734,2.27384,2.27299,2.27333,351499999.0
2005-12-06 22:00:00,2.27303,2.27322,2.27221,2.27241,320200000.0
2005-12-06 22:05:00,2.27248,2.27324,2.27247,2.27303,189800000.0
2005-12-06 22:10:00,2.27318,2.27344,2.27305,2.27305,191500000.0
2005-12-06 22:15:00,2.27304,2.27348,2.27296,2.27299,327500000.0
2005-12-06 22:20:00,2.27307,2.27412,2.27307,2.274,299400000.0
2005-12-06 22:25:00,2.27399,2.27445,2.27382,2.27424,282400000.0
2005-12-06 22:30:00,2.2743,2.27486,2.2743,2.27449,355200000.0
2005-12-06 22:35:00,2.27435,2.27445,2.27403,2.2742,153000000.0
2005-12-06 22:40:00,2.27423,2.27448,2.27356,2.27375,297800000.0
2005-12-06 22:45:00,2.2737,2.27374,2.27329,2.27357,333100000.0
2005-12-06 22:50:00,2.27345,2.27358,2.27309,2.27357,218200000.0
2005-12-06 22:55:00,2.27346,2.27385,2.27331,2.2734,158200000.0
2005-12-06 23:00:00,2.27324,2.27335,2.27285,2.27308,121200000.0
2005-12-06 23:05:00,2.27288,2.27352,2.27288,2.27352,110000000.0
2005-12-06 23:10:00,2.27347,2.27367,2.27333,2.2736,157200000.0
2005-12-06 23:15:00,2.27358,2.27417,2.27335,2.274,116600000.0
2005-12-06 23:20:00,2.27401,2.2744,2.27371,2.27427,122500000.0
2005-12-06 23:25:00,2.27432,2.27454,2.27406,2.27442,134200000.0
2005-12-06 23:30:00,2.27424,2.2744,2.27399,2.27427,158100000.0
2005-12-06 23:35:00,2.27412,2.27445,2.27384,2.27405,111000000.0
2005-12-06 23:40:00,2.27405,2.27562,2.27405,2.27501,117300000.0
2005-12-06 23:45:00,2.27501,2.27521,2.27467,2.27481,200499999.0
2005-12-06 23:50:00,2.27506,2.27547,2.27489,2.27536,143000000.0
2005-12-06 23:55:00,2.27532,2.27551,2.27497,2.2752,159500000.0
2005-12-07 00:00:00,2.27505,2.27517,2.27368,2.2739,201000000.0
2005-12-07 00:05:00,2.27373,2.27426,2.27318,2.27376,190100000.0
2005-12-07 00:10:00,2.27369,2.27407,2.27301,2.27329,159600000.0
2005-12-07 00:15:00,2.27285,2.27457,2.27275,2.27368,165100001.0
2005-12-07 00:20:00,2.27417,2.27435,2.27323,2.2736,179600000.0
2005-12-07 00:25:00,2.27375,2.2748,2.27323,2.27363,144000000.0
2005-12-07 00:30:00,2.2737,2.2737,2.27307,2.27345,137200000.0
2005-12-07 00:35:00,2.2735,2.27367,2.27335,2.27341,183600000.0
2005-12-07 00:40:00,2.27345,2.2735,2.2731,2.27348,154400000.0
2005-12-07 00:45:00,2.27344,2.27401,2.27304,2.27383,104800000.0
2005-12-07 00:50:00,2.27395,2.27437,2.27389,2.27391,198000000.0
2005-12-07 00:55:00,2.27385,2.27414,2.27375,2.27407,132700000.0
2005-12-07 01:00:00,2.27405,2.27426,2.27377,2.27412,157100000.0
2005-12-07 01:05:00,2.27426,2.27465,2.27397,2.27443,138000000.0
2005-12-07 01:10:00,2.27472,2.27485,2.27372,2.27375,146100000.0
2005-12-07 01:15:00,2.27378,2.27459,2.27373,2.27416,168300001.0
2005-12-07 01:20:00,2.27395,2.27422,2.27364,2.27384,168200000.0
2005-12-07 01:25:00,2.27381,2.27426,2.27373,2.27384,114000000.0
2005-12-07 01:30:00,2.27383,2.27396,2.27307,2.27319,194500000.0
2005-12-07 01:35:00,2.27311,2.27365,2.27303,2.27352,161100000.0
2005-12-07 01:40:00,2.27382,2.27382,2.2724,2.27258,143200000.0
2005-12-07 01:45:00,2.2728,2.2731,2.27247,2.27281,181000000.0
2005-12-07 01:50:00,2.27263,2.27321,2.27263,2.27295,174900000.0
2005-12-07 01:55:00,2.27295,2.27334,2.27284,2.27287,145900000.0
2005-12-07 02:00:00,2.27283,2.27332,2.27217,2.27245,127000000.0
2005-12-07 02:05:00,2.27251,2.27271,2.27204,2.27207,194900001.0
2005-12-07 02:10:00,2.2721,2.27316,2.27189,2.27307,125900000.0
2005-12-07 02:15:00,2.27305,2.27322,2.27284,2.27313,139500000.0
2005-12-07 02:20:00,2.27305,2.2738,2.27287,2.27369,122300000.0
2005-12-07 02:25:00,2.27366,2.27426,2.27312,2.27333,200099999.0
2005-12-07 02:30:00,2.27341,2.27372,2.27295,2.27317,197100000.0
2005-12-07 02:35:00,2.27308,2.2732,2.27254,2.27274,108000000.0
2005-12-07 02:40:00,2.27242,2.27254,2.27168,2.27203,133900000.0
2005-12-07 02:45:00,2.27207,2.27214,2.27165,2.27198,156500000.0
2005-12-07 02:50:00,2.27187,2.27233,2.27144,2.27233,100200000.0
2005-12-07 02:55:00,2.27245,2.27285,2.27202,2.27208,139200000.0
2005-12-07 03:00:00,2.27212,2.27257,2.27212,2.27257,159900000.0
2005-12-07 03:05:00,2.27239,2.27291,2.2722,2.27275,148200000.0
2005-12-07 03:10:00,2.27313,2.2736,2.27313,2.2733,141100000.0
2005-12-07 03:15:00,2.27327,2.27367,2.27314,2.27336,136100000.0
2005-12-07 03:20:00,2.27331,2.27383,2.27302,2.27318,184300000.0
2005-12-07 03:25:00,2.27322,2.27356,2.27322,2.27341,129700000.0
2005-12-07 03:30:00,2.27354,2.27354,2.27307,2.27323,150100000.0
2005-12-07 03:35:00,2.2731,2.27366,2.27307,2.27344,226200001.0
2005-12-07 03:40:00,2.27355,2.27389,2.27344,2.27364,162100000.0
2005-12-07 03:45:00,2.27361,2.27389,2.27354,2.27355,127100000.0
2005-12-07 03:50:00,2.27362,2.27398,2.27358,2.27358,165300000.0
2005-12-07 03:55:00,2.27367,2.27391,2.27336,2.2734,146300000.0
2005-12-07 04:00:00,2.27322,2.2734,2.27209,2.2726,143200000.0
2005-12-07 04:05:00,2.27256,2.27261,2.27201,2.27205,130900000.0
2005-12-07 04:10:00,2.27209,2.27256,2.27206,2.2723,153600000.0
2005-12-07 04:15:00,2.27217,2.27262,2.27206,2.27239,137300000.0
2005-12-07 04:20:00,2.27247,2.27306,2.27219,2.27219,191500000.0
2005-12-07 04:25:00,2.27231,2.27253,2.27197,2.27209,134400000.0
2005-12-07 04:30:00,2.27215,2.27291,2.27209,2.27278,185400000.0
2005-12-07 04:35:00,2.27279,2.27299,2.27228,2.27255,208700000.0
2005-12-07 04:40:00,2.27266,2.27315,2.27263,2.27313,106900000.0
2005-12-07 04:45:00,2.27306,2.27379,2.27306,2.27357,178200000.0
2005-12-07 04:50:00,2.27355,2.27373,2.2734,2.2734,84100000.0
2005-12-07 04:55:00,2.27357,2.27369,2.27338,2.2735,124300000.0
2005-12-07 05:00:00,2.2735,2.27369,2.27335,2.27345,84300000.0
2005-12-07 05:05:00,2.27351,2.27375,2.27343,2.27347,75400000.0
2005-12-07 05:10:00,2.27337,2.27359,2.27324,2.27324,126600000.0
2005-12-07 05:15:00,2.27342,2.27358,2.2729,2.2732,174500000.0
2005-12-07 05:20:00,2.27294,2.27322,2.27256,2.27262,174900000.0
2005-12-07 05:25:00,2.27266,2.27311,2.27258,2.27271,144600000.0
2005-12-07 05:30:00,2.2728,2.27313,2.27254,2.27303,91600000.0
2005-12-07 05:35:00,2.27318,2.27359,2.27317,2.27325,113900000.0
2005-12-07 05:40:00,2.27306,2.27331,2.27292,2.27295,173300000.0
2005-12-07 05:45:00,2.27294,2.27314,2.27245,2.27271,174500000.0
2005-12-07 05:50:00,2.27257,2.27272,2.27247,2.2726,129100000.0
2005-12-07 05:55:00,2.27265,2.27265,2.2721,2.27226,125200000.0
2005-12-07 06:00:00,2.27211,2.27313,2.27204,2.27262,91000000.0
2005-12-07 06:05:00,2.27262,2.27291,2.27248,2.27291,171100000.0
2005-12-07 06:10:00,2.27291,2.27313,2.27241,2.27293,188000001.0
2005-12-07 06:15:00,2.27292,2.27327,2.27276,2.27313,136400000.0
2005-12-07 06:20:00,2.27325,2.27325,2.27289,2.27307,145500000.0
2005-12-07 06:25:00,2.27301,2.27351,2.27301,2.27325,128700001.0
2005-12-07 06:30:00,2.27335,2.2735,2.27318,2.27335,155500000.0
2005-12-07 06:35:00,2.27323,2.27342,2.27276,2.27276,116600000.0
2005-12-07 06:40:00,2.2728,2.27283,2.27254,2.27261,103200000.0
2005-12-07 06:45:00,2.27255,2.27305,2.27255,2.27285,131300000.0
2005-12-07 06:50:00,2.273,2.27344,2.27292,2.27312,156900000.0
2005-12-07 06:55:00,2.273,2.27323,2.27258,2.27287,184500001.0
2005-12-07 07:00:00,2.27279,2.27283,2.27212,2.27257,222200001.0
2005-12-07 07:05:00,2.27265,2.27273,2.27237,2.27252,120200000.0
2005-12-07 07:10:00,2.27238,2.27278,2.27238,2.27263,137100000.0
2005-12-07 07:15:00,2.27277,2.27285,2.27255,2.27268,213399999.0
2005-12-07 07:20:00,2.2725,2.2725,2.27194,2.2723,168500001.0
2005-12-07 07:25:00,2.27227,2.27262,2.27222,2.27242,115600000.0
2005-12-07 07:30:00,2.27249,2.27273,2.27213,2.27221,147999999.0
2005-12-07 07:35:00,2.27237,2.27275,2.27222,2.27256,177600001.0
2005-12-07 07:40:00,2.27237,2.27337,2.27237,2.27317,115000000.0
2005-12-07 07:45:00,2.27314,2.27348,2.27296,2.27298,208900000.0
2005-12-07 07:50:00,2.27295,2.27295,2.27245,2.27245,223700000.0
2005-12-07 07:55:00,2.27239,2.27287,2.27196,2.27252,164200000.0
2005-12-07 08:00:00,2.27252,2.27257,2.27163,2.27169,162800000.0
2005-12-07 08:05:00,2.27156,2.2716,2.2707,2.27148,131300000.0
2005-12-07 08:10:00,2.27149,2.27174,2.27105,2.27105,181300000.0
2005-12-07 08:15:00,2.27127,2.27217,2.27113,2.2721,148100000.0
2005-12-07 08:20:00,2.27189,2.27263,2.27187,2.27243,163300000.0
2005-12-07 08:25:00,2.27253,2.27285,2.27224,2.27285,152000000.0
2005-12-07 08:30:00,2.27275,2.27309,2.27237,2.2728,160100000.0
2005-12-07 08:35:00,2.27308,2.27373,2.27288,2.27288,186500000.0
2005-12-07 08:40:00,2.27272,2.27357,2.27261,2.27295,121799999.0
2005-12-07 08:45:00,2.27278,2.27286,2.27206,2.27265,136600000.0
2005-12-07 08:50:00,2.2726,2.27286,2.2723,2.27262,185700000.0
2005-12-07 08:55:00,2.27277,2.27292,2.27238,2.27253,190899999.0
2005-12-07 09:00:00,2.2725,2.27287,2.2723,2.27254,184900000.0
2005-12-07 09:05:00,2.27256,2.27305,2.27205,2.27244,168800000.0
2005-12-07 09:10:00,2.27253,2.27284,2.27229,2.27247,134700000.0
2005-12-07 09:15:00,2.27254,2.27263,2.27163,2.27163,162400000.0
2005-12-07 09:20:00,2.27169,2.27249,2.27131,2.27249,192099999.0
2005-12-07 09:25:00,2.27227,2.27293,2.27137,2.2726,182400000.0
2005-12-07 09:30:00,2.27277,2.27393,2.27276,2.27336,150400000.0
2005-12-07 09:35:00,2.2731,2.27315,2.27254,2.27301,174700000.0
2005-12-07 09:40:00,2.27297,2.27341,2.27293,2.2731,213700001.0
2005-12-07 09:45:00,2.27293,2.27331,2.27273,2.27305,125800000.0
2005-12-07 09:50:00,2.27305,2.27409,2.27297,2.27357,141900000.0
2005-12-07 09:55:00,2.27351,2.2739,2.27294,2.27351,162500000.0
2005-12-07 10:00:00,2.27365,2.27375,2.27301,2.27338,168500000.0
2005-12-07 10:05:00,2.27342,2.27446,2.27319,2.27413,149900000.0
2005-12-07 10:10:00,2.2741,2.27424,2.27364,2.27364,158700000.0
2005-12-07 10:15:00,2.27379,2.2739,2.27266,2.27271,164000001.0
2005-12-07 10:20:00,2.27287,2.27312,2.27231,2.27263,176800000.0
2005-12-07 10:25:00,2.27251,2.27291,2.27233,2.27291,166000001.0
2005-12-07 10:30:00,2.27287,2.273,2.27217,2.27263,152500000.0
2005-12-07 10:35:00,2.2727,2.27275,2.27237,2.27271,137100000.0
2005-12-07 10:40:00,2.27274,2.27285,2.27216,2.27216,170500000.0
2005-12-07 10:45:00,2.27217,2.27276,2.27217,2.27273,174500000.0
2005-12-07 10:50:00,2.27273,2.27334,2.27273,2.27323,135300000.0
2005-12-07 10:55:00,2.27325,2.27344,2.27266,2.27276,197999999.0
2005-12-07 11:00:00,2.27258,2.27394,2.27245,2.27375,135000000.0
2005-12-07 11:05:00,2.27372,2.27508,2.27359,2.27469,169000000.0
2005-12-07 11:10:00,2.27445,2.27537,2.27423,2.27443,159400000.0
2005-12-07 11:15:00,2.27436,2.27494,2.27384,2.2749,113000000.0
2005-12-07 11:20:00,2.27512,2.27519,2.27348,2.27353,197500001.0
2005-12-07 11:25:00,2.27333,2.27333,2.27222,2.27253,167800000.0
2005-12-07 11:30:00,2.27231,2.27287,2.27202,2.27283,181400000.0
2005-12-07 11:35:00,2.27286,2.27328,2.27278,2.27316,175300001.0
2005-12-07 11:40:00,2.27306,2.27318,2.27276,2.27296,165000000.0
2005-12-07 11:45:00,2.27294,2.27295,2.27183,2.272,127800000.0
2005-12-07 11:50:00,2.27206,2.27304,2.27206,2.27285,204800000.0
2005-12-07 11:55:00,2.273,2.2748,2.27284,2.2738,196200000.0
2005-12-07 12:00:00,2.2738,2.27389,2.2723,2.27295,164600000.0
2005-12-07 12:05:00,2.27303,2.27341,2.27242,2.27317,176400000.0
2005-12-07 12:10:00,2.2734,2.27359,2.27315,2.27323,185599999.0
2005-12-07 12:15:00,2.27314,2.27349,2.2727,2.27276,198800000.0
2005-12-07 12:20:00,2.27267,2.27283,2.27225,2.27253,170400000.0
2005-12-07 12:25:00,2.27274,2.27383,2.27227,2.27378,192300000.0
2005-12-07 12:30:00,2.2738,2.27457,2.27347,2.27443,170000000.0
2005-12-07 12:35:00,2.2743,2.27438,2.2738,2.27395,147100002.0
2005-12-07 12:40:00,2.27391,2.27406,2.27298,2.27321,188100000.0
2005-12-07 12:45:00,2.27324,2.27445,2.27324,2.27428,173500000.0
2005-12-07 12:50:00,2.2742,2.27483,2.27386,2.27483,154300000.0
2005-12-07 12:55:00,2.27493,2.2752,2.27477,2.27502,150700000.0
2005-12-07 13:00:00,2.27491,2.27545,2.27478,2.27537,224800000.0
2005-12-07 13:05:00,2.2756,2.2763,2.27542,2.27554,189100000.0
2005-12-07 13:10:00,2.27537,2.27607,2.27521,2.27607,160000000.0
2005-12-07 13:15:00,2.2761,2.27628,2.2758,2.2762,191800000.0
2005-12-07 13:20:00,2.27623,2.27658,2.2762,2.27626,198800000.0
2005-12-07 13:25:00,2.27623,2.27704,2.2759,2.27689,145400000.0
2005-12-07 13:30:00,2.27696,2.27726,2.27673,2.27707,179300000.0
2005-12-07 13:35:00,2.27723,2.27847,2.27723,2.27771,212200000.0
2005-12-07 13:40:00,2.27768,2.27821,2.27747,2.27757,181099999.0
2005-12-07 13:45:00,2.27764,2.2777,2.27721,2.27729,236999999.0
2005-12-07 13:50:00,2.27721,2.27767,2.27708,2.27767,212200000.0
2005-12-07 13:55:00,2.27765,2.27855,2.27757,2.27818,215200000.0
2005-12-07 14:00:00,2.27836,2.2785,2.2776,2.27793,140100000.0
2005-12-07 14:05:00,2.27794,2.2782,2.27729,2.27778,169700000.0
2005-12-07 14:10:00,2.27782,2.27809,2.27762,2.27785,209600000.0
2005-12-07 14:15:00,2.2777,2.27787,2.27706,2.2772,184300000.0
2005-12-07 14:20:00,2.27737,2.27767,2.27687,2.27767,168700000.0
2005-12-07 14:25:00,2.27766,2.27797,2.27738,2.2776,148500000.0
2005-12-07 14:30:00,2.27778,2.27853,2.27773,2.27847,213400000.0
2005-12-07 14:35:00,2.27837,2.27846,2.27783,2.27808,146100000.0
2005-12-07 14:40:00,2.27823,2.27823,2.27746,2.27775,187300000.0
2005-12-07 14:45:00,2.27768,2.27781,2.27729,2.2774,133000000.0
2005-12-07 14:50:00,2.27721,2.27758,2.2772,2.27744,183100000.0
2005-12-07 14:55:00,2.27734,2.27736,2.27678,2.27714,175999999.0
2005-12-07 15:00:00,2.27709,2.27727,2.2768,2.277,184900000.0
2005-12-07 15:05:00,2.27693,2.27712,2.27652,2.2768,202700002.0
2005-12-07 15:10:00,2.27643,2.27668,2.27505,2.27505,136800000.0
2005-12-07 15:15:00,2.27499,2.27558,2.27434,2.27551,183800000.0
2005-12-07 15:20:00,2.27561,2.27607,2.27474,2.27607,121700000.0
2005-12-07 15:25:00,2.27595,2.27667,2.27566,2.27649,214899999.0
2005-12-07 15:30:00,2.27647,2.27701,2.2764,2.27658,143200000.0
2005-12-07 15:35:00,2.27651,2.2769,2.27633,2.27642,219699999.0
2005-12-07 15:40:00,2.27638,2.27638,2.27488,2.27497,164400000.0
2005-12-07 15:45:00,2.27495,2.27509,2.27424,2.2749,202200000.0
2005-12-07 15:50:00,2.27491,2.27509,2.27451,2.27456,196800000.0
2005-12-07 15:55:00,2.27446,2.27459,2.27398,2.27426,149600000.0
2005-12-07 16:00:00,2.27432,2.2746,2.27403,2.27435,181000000.0
2005-12-07 16:05:00,2.27429,2.27483,2.2741,2.27473,119900000.0
2005-12-07 16:10:00,2.27475,2.27535,2.27446,2.27503,205700001.0
2005-12-07 16:15:00,2.27496,2.27532,2.27475,2.27492,151600000.0
2005-12-07 16:20:00,2.27497,2.27524,2.27474,2.2748,180600000.0
2005-12-07 16:25:00,2.27474,2.275,2.27456,2.27484,241300000.0
2005-12-07 16:30:00,2.27482,2.27529,2.27457,2.27523,164800000.0
2005-12-07 16:35:00,2.27517,2.27577,2.27467,2.27552,183700000.0
2005-12-07 16:40:00,2.27558,2.27579,2.27501,2.27534,180900000.0
2005-12-07 16:45:00,2.27529,2.27529,2.27418,2.27439,213300000.0
2005-12-07 16:50:00,2.27433,2.27453,2.27347,2.27442,185200000.0
2005-12-07 16:55:00,2.27429,2.27449,2.27299,2.27354,193800000.0
2005-12-07 17:00:00,2.27369,2.2737,2.27217,2.27266,177600000.0
2005-12-07 17:05:00,2.2728,2.27345,2.27229,2.27327,211300000.0
2005-12-07 17:10:00,2.27335,2.27365,2.27317,2.27357,170500000.0
2005-12-07 17:15:00,2.27343,2.27405,2.27339,2.27368,202300000.0
2005-12-07 17:20:00,2.27379,2.27426,2.27332,2.27426,180300000.0
2005-12-07 17:25:00,2.2743,2.27542,2.27416,2.27542,153500000.0
2005-12-07 17:30:00,2.2754,2.27634,2.27525,2.27562,172000000.0
2005-12-07 17:35:00,2.27579,2.27661,2.27574,2.27586,179000000.0
2005-12-07 17:40:00,2.27602,2.27626,2.27532,2.27545,216200001.0
2005-12-07 17:45:00,2.27542,2.27573,2.27515,2.27526,145900000.0
2005-12-07 17:50:00,2.2752,2.27555,2.27458,2.27476,139400000.0
2005-12-07 17:55:00,2.27454,2.27545,2.27444,2.27486,141000000.0
2005-12-07 18:00:00,2.27485,2.27613,2.27465,2.27593,1569200001.0
2005-12-07 18:05:00,2.27598,2.27658,2.27578,2.27635,1737600000.0
2005-12-07 18:10:00,2.27635,2.27677,2.27578,2.27578,1192399999.0
2005-12-07 18:15:00,2.27558,2.27623,2.27519,2.27532,1311400001.0
2005-12-07 18:20:00,2.2753,2.27668,2.27527,2.27632,1328800000.0
2005-12-07 18:25:00,2.27632,2.27678,2.27591,2.27591,1423100001.0
2005-12-07 18:30:00,2.27597,2.2769,2.27586,2.27599,1338500000.0
2005-12-07 18:35:00,2.27607,2.27769,2.27582,2.27745,591600001.0
2005-12-07 18:40:00,2.27753,2.27769,2.27697,2.27697,665400000.0
2005-12-07 18:45:00,2.27699,2.27804,2.27692,2.27804,292600000.0
2005-12-07 18:50:00,2.27801,2.27838,2.27771,2.27835,678100000.0
2005-12-07 18:55:00,2.27833,2.27855,2.27778,2.27799,731900001.0
2005-12-07 19:00:00,2.27803,2.27826,2.27747,2.27768,467699999.0
2005-12-07 19:05:00,2.27767,2.27796,2.27739,2.27762,782100001.0
2005-12-07 19:10:00,2.27768,2.27855,2.27761,2.27826,369200000.0
2005-12-07 19:15:00,2.27812,2.27835,2.27797,2.27815,429000001.0
2005-12-07 19:20:00,2.27823,2.27881,2.27805,2.27865,593800000.0
2005-12-07 19:25:00,2.27862,2.27972,2.27849,2.27849,499199999.0
2005-12-07 19:30:00,2.27847,2.27902,2.27822,2.27841,613700000.0
2005-12-07 19:35:00,2.27847,2.27866,2.27792,2.2781,425499998.0
2005-12-07 19:40:00,2.27807,2.27812,2.27741,2.27741,413100000.0
2005-12-07 19:45:00,2.27735,2.2777,2.27721,2.27723,309200000.0
2005-12-07 19:50:00,2.27725,2.27786,2.27725,2.27767,349499999.0
2005-12-07 19:55:00,2.2778,2.27844,2.27775,2.27785,450700000.0
2005-12-07 20:00:00,2.27792,2.27818,2.27749,2.27771,254900000.0
2005-12-07 20:05:00,2.27763,2.27788,2.27742,2.27758,224400000.0
2005-12-07 20:10:00,2.27762,2.27762,2.27706,2.27741,553500000.0
2005-12-07 20:15:00,2.27752,2.27812,2.27747,2.27812,626800000.0
2005-12-07 20:20:00,2.27812,2.27855,2.27784,2.2782,626600000.0
2005-12-07 20:25:00,2.27812,2.27868,2.27798,2.27854,851000000.0
2005-12-07 20:30:00,2.27855,2.27893,2.27836,2.27852,1100600000.0
2005-12-07 20:35:00,2.27861,2.27888,2.27836,2.27845,484400000.0
2005-12-07 20:40:00,2.27852,2.27863,2.27796,2.27807,598100000.0
2005-12-07 20:45:00,2.2781,2.27864,2.27743,2.27757,589399999.0
2005-12-07 20:50:00,2.27755,2.27835,2.27755,2.27805,816900000.0
2005-12-07 20:55:00,2.27805,2.27867,2.27742,2.2786,1045600000.0
2005-12-07 21:00:00,2.27858,2.27858,2.27812,2.27826,770800002.0
2005-12-07 21:05:00,2.27825,2.27829,2.27796,2.27803,210100000.0
2005-12-07 21:10:00,2.27805,2.27829,2.2778,2.27807,497900000.0
2005-12-07 21:15:00,2.27799,2.27804,2.27759,2.2779,592400000.0
2005-12-07 21:20:00,2.27794,2.27807,2.27754,2.27775,815200000.0
2005-12-07 21:25:00,2.27773,2.27798,2.27719,2.27761,303300000.0
2005-12-07 21:30:00,2.27789,2.27857,2.27768,2.27815,468000002.0
2005-12-07 21:35:00,2.27821,2.27858,2.27796,2.27798,227100000.0
2005-12-07 21:40:00,2.27797,2.27811,2.27736,2.27759,339100000.0
2005-12-07 21:45:00,2.2776,2.2778,2.27705,2.27766,406300000.0
2005-12-07 21:50:00,2.27783,2.27783,2.27723,2.27723,324600002.0
2005-12-07 21:55:00,2.27727,2.27772,2.27706,2.27752,370800000.0
2005-12-07 22:00:00,2.27766,2.27858,2.27749,2.27775,333000000.0
2005-12-07 22:05:00,2.27775,2.27793,2.27764,2.27771,238199999.0
2005-12-07 22:10:00,2.27778,2.27778,2.27748,2.27775,139400000.0
2005-12-07 22:15:00,2.27762,2.27795,2.27758,2.27767,394200000.0
2005-12-07 22:20:00,2.27771,2.27792,2.27756,2.27778,283300000.0
2005-12-07 22:25:00,2.27793,2.27834,2.2777,2.27788,293100000.0
2005-12-07 22:30:00,2.27781,2.27822,2.27777,2.27805,308900000.0
2005-12-07 22:35:00,2.27803,2.27863,2.27803,2.2785,194500000.0
2005-12-07 22:40:00,2.27847,2.27865,2.27828,2.27848,331500001.0
2005-12-07 22:45:00,2.27844,2.27868,2.27825,2.27845,407899999.0
2005-12-07 22:50:00,2.27843,2.27875,2.27815,2.27828,194300001.0
2005-12-07 22:55:00,2.27824,2.27888,2.27824,2.27865,212700000.0
2005-12-07 23:00:00,2.27858,2.27891,2.27858,2.27879,128000000.0
2005-12-07 23:05:00,2.27892,2.27924,2.27871,2.27877,89700000.0
2005-12-07 23:10:00,2.27887,2.27929,2.27887,2.27912,150900000.0
2005-12-07 23:15:00,2.27917,2.27922,2.27882,2.27882,129100000.0
2005-12-07 23:20:00,2.27878,2.27893,2.27767,2.27767,144100000.0
2005-12-07 23:25:00,2.27746,2.27779,2.27725,2.27776,135100000.0
2005-12-07 23:30:00,2.27773,2.27824,2.27754,2.27764,160200000.0
2005-12-07 23:35:00,2.27759,2.27802,2.27751,2.27781,132400000.0
2005-12-07 23:40:00,2.2778,2.2784,2.2778,2.27838,97700000.0
2005-12-07 23:45:00,2.27847,2.2788,2.278,2.278,145200000.0
2005-12-07 23:50:00,2.27817,2.27885,2.27812,2.27885,156600000.0
2005-12-07 23:55:00,2.27876,2.27877,2.2784,2.2786,152400000.0
2005-12-08 00:00:00,2.27845,2.27864,2.27757,2.27819,166799999.0
2005-12-08 00:05:00,2.27872,2.27898,2.27788,2.27806,155900000.0
2005-12-08 00:10:00,2.27819,2.27863,2.27775,2.27777,178600000.0
2005-12-08 00:15:00,2.27771,2.2789,2.27766,2.27863,211700000.0
2005-12-08 00:20:00,2.27854,2.27913,2.27832,2.27864,191899999.0
2005-12-08 00:25:00,2.27875,2.2794,2.27815,2.27843,166400000.0
2005-12-08 00:30:00,2.27853,2.27929,2.27837,2.2792,152600000.0
2005-12-08 00:35:00,2.27934,2.27967,2.27898,2.27912,161700000.0
2005-12-08 00:40:00,2.27915,2.27932,2.27895,2.27932,131400000.0
2005-12-08 00:45:00,2.2793,2.27942,2.27872,2.27916,145599999.0
2005-12-08 00:50:00,2.27921,2.27938,2.27867,2.2793,132400000.0
2005-12-08 00:55:00,2.27912,2.27915,2.27863,2.2788,105500000.0
2005-12-08 01:00:00,2.27873,2.2791,2.27846,2.27882,193700001.0
2005-12-08 01:05:00,2.27897,2.27935,2.27829,2.27905,145600000.0
2005-12-08 01:10:00,2.27912,2.27932,2.27887,2.27895,191300000.0
2005-12-08 01:15:00,2.27912,2.27917,2.27867,2.27902,131400000.0
2005-12-08 01:20:00,2.27897,2.27923,2.27885,2.279,126300000.0
2005-12-08 01:25:00,2.27894,2.27894,2.27817,2.27862,144500000.0
2005-12-08 01:30:00,2.27863,2.27889,2.27641,2.27859,171300000.0
2005-12-08 01:35:00,2.27855,2.27927,2.27846,2.2786,124200000.0
2005-12-08 01:40:00,2.27872,2.27892,2.27854,2.27865,161900000.0
2005-12-08 01:45:00,2.27863,2.27893,2.27859,2.27873,138600000.0
2005-12-08 01:50:00,2.27861,2.27908,2.27861,2.27872,163600000.0
2005-12-08 01:55:00,2.27871,2.27877,2.27847,2.27871,165000000.0
2005-12-08 02:00:00,2.27866,2.27878,2.27763,2.27764,134200000.0
2005-12-08 02:05:00,2.27748,2.2776,2.27707,2.27718,170100000.0
2005-12-08 02:10:00,2.27723,2.27762,2.277,2.27755,110000000.0
2005-12-08 02:15:00,2.27756,2.27798,2.27738,2.27769,145800000.0
2005-12-08 02:20:00,2.27771,2.27776,2.27721,2.27757,165100000.0
2005-12-08 02:25:00,2.27754,2.27775,2.27681,2.27695,128100000.0
2005-12-08 02:30:00,2.2771,2.27732,2.27658,2.27707,207699999.0
2005-12-08 02:35:00,2.27709,2.27729,2.27687,2.27716,126700000.0
2005-12-08 02:40:00,2.27693,2.27693,2.27612,2.27642,165300000.0
2005-12-08 02:45:00,2.27647,2.27655,2.27617,2.27645,142300000.0
2005-12-08 02:50:00,2.27631,2.27657,2.27592,2.27638,150100000.0
2005-12-08 02:55:00,2.2763,2.27759,2.27601,2.27751,152700000.0
2005-12-08 03:00:00,2.27736,2.27837,2.27736,2.27837,169200000.0
2005-12-08 03:05:00,2.27837,2.2788,2.27754,2.27754,152000000.0
2005-12-08 03:10:00,2.27785,2.27804,2.27771,2.27782,127700000.0
2005-12-08 03:15:00,2.27786,2.27884,2.27786,2.27865,122200000.0
2005-12-08 03:20:00,2.27867,2.27867,2.27794,2.27831,164700000.0
2005-12-08 03:25:00,2.27869,2.28015,2.27869,2.27993,148600000.0
2005-12-08 03:30:00,2.27992,2.28002,2.27965,2.28002,178699999.0
2005-12-08 03:35:00,2.28015,2.28042,2.27993,2.28018,134700000.0
2005-12-08 03:40:00,2.28024,2.28038,2.27958,2.28011,161400000.0
2005-12-08 03:45:00,2.28029,2.28117,2.28029,2.28103,199100000.0
2005-12-08 03:50:00,2.28117,2.2824,2.28107,2.28208,133200000.0
2005-12-08 03:55:00,2.2819,2.28222,2.2816,2.28169,186500000.0
2005-12-08 04:00:00,2.28154,2.28206,2.28125,2.28168,128400000.0
2005-12-08 04:05:00,2.2814,2.28161,2.28118,2.28127,193200000.0
2005-12-08 04:10:00,2.28127,2.28173,2.27993,2.28008,137600000.0
2005-12-08 04:15:00,2.27993,2.28044,2.27975,2.27981,211899999.0
2005-12-08 04:20:00,2.28007,2.2803,2.27914,2.27914,123300000.0
2005-12-08 04:25:00,2.2793,2.27962,2.27897,2.27929,163500000.0
2005-12-08 04:30:00,2.27926,2.27998,2.27911,2.27957,161500000.0
2005-12-08 04:35:00,2.27944,2.27965,2.27893,2.27925,146200000.0
2005-12-08 04:40:00,2.2792,2.27979,2.2792,2.27946,106800001.0
2005-12-08 04:45:00,2.27952,2.27974,2.2794,2.27945,142300000.0
2005-12-08 04:50:00,2.27953,2.27971,2.27917,2.27917,146900000.0
2005-12-08 04:55:00,2.27928,2.27948,2.2791,2.2791,134900000.0
2005-12-08 05:00:00,2.27908,2.27918,2.2788,2.27901,231100000.0
2005-12-08 05:05:00,2.2791,2.27969,2.2791,2.2795,139400000.0
2005-12-08 05:10:00,2.27961,2.28016,2.27918,2.28005,141300000.0
2005-12-08 05:15:00,2.2804,2.28103,2.28033,2.28055,195800000.0
2005-12-08 05:20:00,2.28037,2.28068,2.28022,2.28068,162700000.0
2005-12-08 05:25:00,2.28078,2.2808,2.28032,2.28051,149300000.0
2005-12-08 05:30:00,2.28058,2.28092,2.28033,2.28061,128700000.0
2005-12-08 05:35:00,2.28065,2.28084,2.28017,2.2803,159500000.0
2005-12-08 05:40:00,2.28021,2.28102,2.28021,2.28092,152400000.0
2005-12-08 05:45:00,2.28073,2.28073,2.27976,2.27988,142800000.0
2005-12-08 05:50:00,2.27952,2.27969,2.27935,2.27943,94900000.0
2005-12-08 05:55:00,2.27954,2.27977,2.27931,2.27954,135100000.0
2005-12-08 06:00:00,2.27949,2.27968,2.27933,2.27957,141200000.0
2005-12-08 06:05:00,2.27949,2.27955,2.27905,2.27917,155900000.0
2005-12-08 06:10:00,2.27915,2.27954,2.2787,2.27897,223700000.0
2005-12-08 06:15:00,2.27895,2.27911,2.27812,2.27812,116400000.0
2005-12-08 06:20:00,2.27845,2.27909,2.27817,2.27898,161300000.0
2005-12-08 06:25:00,2.2789,2.2799,2.2789,2.27952,155600000.0
2005-12-08 06:30:00,2.27961,2.27996,2.27895,2.27913,172399999.0
2005-12-08 06:35:00,2.2791,2.27939,2.27873,2.27921,113200000.0
2005-12-08 06:40:00,2.27942,2.2796,2.27914,2.27925,125700001.0
2005-12-08 06:45:00,2.2792,2.27958,2.2792,2.27935,114900000.0
2005-12-08 06:50:00,2.2795,2.27969,2.27923,2.2796,133900000.0
2005-12-08 06:55:00,2.27958,2.27971,2.27918,2.2796,123400000.0
2005-12-08 07:00:00,2.27951,2.27962,2.27926,2.27934,177700001.0
2005-12-08 07:05:00,2.27948,2.27955,2.27916,2.27931,132900001.0
2005-12-08 07:10:00,2.27898,2.27933,2.27898,2.2792,182200000.0
2005-12-08 07:15:00,2.27926,2.27939,2.27881,2.27888,203900000.0
2005-12-08 07:20:00,2.27885,2.27902,2.27798,2.27875,145700000.0
2005-12-08 07:25:00,2.27874,2.27898,2.2786,2.2788,147700000.0
2005-12-08 07:30:00,2.27885,2.27895,2.27854,2.27875,146700000.0
2005-12-08 07:35:00,2.27892,2.27894,2.27845,2.27868,107100000.0
2005-12-08 07:40:00,2.27862,2.27923,2.27862,2.27891,120300000.0
2005-12-08 07:45:00,2.27905,2.27927,2.27878,2.27913,150600000.0
2005-12-08 07:50:00,2.27918,2.27932,2.27902,2.27905,145700000.0
2005-12-08 07:55:00,2.27903,2.27929,2.27869,2.27883,133500000.0
2005-12-08 08:00:00,2.27908,2.2791,2.27837,2.27856,188300000.0
2005-12-08 08:05:00,2.27854,2.27881,2.27819,2.27867,155600000.0
2005-12-08 08:10:00,2.27853,2.27899,2.27845,2.27854,172900000.0
2005-12-08 08:15:00,2.27887,2.27965,2.27863,2.27956,184400000.0
2005-12-08 08:20:00,2.27939,2.27952,2.27855,2.27862,167200000.0
2005-12-08 08:25:00,2.27857,2.27871,2.27795,2.278,157400000.0
2005-12-08 08:30:00,2.27783,2.27866,2.2778,2.27842,172000000.0
2005-12-08 08:35:00,2.27844,2.2794,2.27844,2.27913,171099999.0
2005-12-08 08:40:00,2.27922,2.27961,2.27849,2.27862,145200000.0
2005-12-08 08:45:00,2.27859,2.27893,2.27846,2.27885,163400000.0
2005-12-08 08:50:00,2.27876,2.27898,2.27856,2.27863,149400000.0
2005-12-08 08:55:00,2.27864,2.27925,2.27821,2.27921,175500000.0
2005-12-08 09:00:00,2.27909,2.27939,2.27884,2.27898,189300000.0
2005-12-08 09:05:00,2.27903,2.27903,2.27805,2.27837,120800000.0
2005-12-08 09:10:00,2.2784,2.2786,2.27792,2.27814,125900000.0
2005-12-08 09:15:00,2.27805,2.27814,2.27749,2.27749,118900000.0
2005-12-08 09:20:00,2.27755,2.27769,2.27615,2.27648,161099999.0
2005-12-08 09:25:00,2.27638,2.27679,2.27606,2.27673,173700000.0
2005-12-08 09:30:00,2.27673,2.27745,2.27611,2.27612,152200000.0
2005-12-08 09:35:00,2.27619,2.2764,2.27553,2.27561,135500000.0
2005-12-08 09:40:00,2.27569,2.27625,2.2754,2.2756,153000000.0
2005-12-08 09:45:00,2.27556,2.27574,2.27454,2.27467,130000000.0
2005-12-08 09:50:00,2.27456,2.27485,2.27368,2.27368,205700001.0
2005-12-08 09:55:00,2.27372,2.27461,2.27306,2.27407,174300000.0
2005-12-08 10:00:00,2.27374,2.27378,2.27323,2.27353,166800000.0
2005-12-08 10:05:00,2.27359,2.27456,2.2735,2.27455,175700000.0
2005-12-08 10:10:00,2.27453,2.27517,2.27431,2.27471,162100000.0
2005-12-08 10:15:00,2.27479,2.27527,2.27459,2.27507,191300001.0
2005-12-08 10:20:00,2.27533,2.27618,2.27533,2.27569,194300001.0
2005-12-08 10:25:00,2.27549,2.27557,2.27337,2.27382,188200000.0
2005-12-08 10:30:00,2.2736,2.27406,2.27231,2.27397,188800000.0
2005-12-08 10:35:00,2.27394,2.27541,2.27372,2.27532,168000000.0
2005-12-08 10:40:00,2.27532,2.27536,2.27434,2.27434,182400001.0
2005-12-08 10:45:00,2.27449,2.27583,2.27429,2.27583,168900000.0
2005-12-08 10:50:00,2.27584,2.27613,2.27567,2.27568,166300000.0
2005-12-08 10:55:00,2.27558,2.2766,2.27558,2.27619,191100000.0
2005-12-08 11:00:00,2.27601,2.27742,2.27584,2.27725,185000000.0
2005-12-08 11:05:00,2.2773,2.27916,2.27708,2.27903,199900000.0
2005-12-08 11:10:00,2.27919,2.27992,2.27893,2.27915,156300000.0
2005-12-08 11:15:00,2.27905,2.27938,2.27826,2.27846,182600000.0
2005-12-08 11:20:00,2.27854,2.27921,2.27847,2.27873,193999999.0
2005-12-08 11:25:00,2.27874,2.27914,2.27834,2.27836,167100000.0
2005-12-08 11:30:00,2.27841,2.2788,2.27814,2.27832,216100000.0
2005-12-08 11:35:00,2.27837,2.27968,2.2783,2.27952,191300000.0
2005-12-08 11:40:00,2.27939,2.27982,2.27917,2.27971,178500000.0
2005-12-08 11:45:00,2.2799,2.28013,2.27919,2.2792,134500000.0
2005-12-08 11:50:00,2.27919,2.27941,2.27856,2.27934,181200000.0
2005-12-08 11:55:00,2.27931,2.27931,2.27859,2.2791,178100001.0
2005-12-08 12:00:00,2.27914,2.27925,2.27857,2.279,203499999.0
2005-12-08 12:05:00,2.27924,2.27937,2.27894,2.27911,204800000.0
2005-12-08 12:10:00,2.27922,2.27973,2.2789,2.27931,203999999.0
2005-12-08 12:15:00,2.27927,2.27978,2.27926,2.27957,178000000.0
2005-12-08 12:20:00,2.27952,2.2797,2.27857,2.27865,169100000.0
2005-12-08 12:25:00,2.27874,2.27887,2.27836,2.27858,175800000.0
2005-12-08 12:30:00,2.27876,2.27907,2.27841,2.27888,160500000.0
2005-12-08 12:35:00,2.2789,2.27988,2.27882,2.27988,124500000.0
2005-12-08 12:40:00,2.27978,2.27986,2.27946,2.27957,209800000.0
2005-12-08 12:45:00,2.27962,2.28007,2.2794,2.2794,229600001.0
2005-12-08 12:50:00,2.27925,2.27986,2.27902,2.27978,168500000.0
2005-12-08 12:55:00,2.27965,2.27998,2.27929,2.27998,166200000.0
2005-12-08 13:00:00,2.27997,2.27997,2.27914,2.2792,194500000.0
2005-12-08 13:05:00,2.2793,2.27993,2.2791,2.27993,153000000.0
2005-12-08 13:10:00,2.27985,2.28012,2.27966,2.28004,204599999.0
2005-12-08 13:15:00,2.27997,2.28035,2.27963,2.2797,208100000.0
2005-12-08 13:20:00,2.27961,2.27963,2.27882,2.27902,162400000.0
2005-12-08 13:25:00,2.27922,2.27945,2.27887,2.27898,163500000.0
2005-12-08 13:30:00,2.27892,2.27909,2.2786,2.2788,175600000.0
2005-12-08 13:35:00,2.27899,2.27921,2.27863,2.27906,231800000.0
2005-12-08 13:40:00,2.27912,2.27928,2.27858,2.27858,195000000.0
2005-12-08 13:45:00,2.2787,2.27978,2.27863,2.27957,174000000.0
2005-12-08 13:50:00,2.27952,2.27952,2.27855,2.27872,178200000.0
2005-12-08 13:55:00,2.27869,2.2797,2.27869,2.27955,183700000.0
2005-12-08 14:00:00,2.27953,2.27993,2.27917,2.27992,150700000.0
2005-12-08 14:05:00,2.27979,2.28008,2.27952,2.27956,189600000.0
2005-12-08 14:10:00,2.27952,2.27956,2.27868,2.27955,183300000.0
2005-12-08 14:15:00,2.27952,2.27974,2.27921,2.2796,163699999.0
2005-12-08 14:20:00,2.27975,2.28005,2.2795,2.27963,159999999.0
2005-12-08 14:25:00,2.27955,2.28053,2.27955,2.27984,176300000.0
2005-12-08 14:30:00,2.2799,2.2804,2.27937,2.27958,132000000.0
2005-12-08 14:35:00,2.27958,2.27983,2.27924,2.27928,184900000.0
2005-12-08 14:40:00,2.27935,2.27997,2.2791,2.27987,169800000.0
2005-12-08 14:45:00,2.27974,2.27989,2.2792,2.27976,162700000.0
2005-12-08 14:50:00,2.27974,2.27993,2.27944,2.27962,142800000.0
2005-12-08 14:55:00,2.27959,2.27999,2.27956,2.27986,192300000.0
2005-12-08 15:00:00,2.28001,2.28015,2.27943,2.27971,228500001.0
2005-12-08 15:05:00,2.27979,2.28001,2.27936,2.27947,196200000.0
2005-12-08 15:10:00,2.2794,2.27958,2.27896,2.27898,130700000.0
2005-12-08 15:15:00,2.27909,2.27915,2.27847,2.27868,144100000.0
2005-12-08 15:20:00,2.27872,2.28025,2.27856,2.2797,191000000.0
2005-12-08 15:25:00,2.27956,2.28008,2.27949,2.27971,179000001.0
2005-12-08 15:30:00,2.27984,2.2803,2.27965,2.27973,143500000.0
2005-12-08 15:35:00,2.27968,2.27989,2.27906,2.27931,216000000.0
2005-12-08 15:40:00,2.27934,2.27954,2.27894,2.27924,159300000.0
2005-12-08 15:45:00,2.27931,2.27947,2.27827,2.27827,218999999.0
2005-12-08 15:50:00,2.27825,2.2793,2.27801,2.27886,184300000.0
2005-12-08 15:55:00,2.27885,2.27995,2.2787,2.27953,184900000.0
2005-12-08 16:00:00,2.27954,2.28038,2.27952,2.27979,170000000.0
2005-12-08 16:05:00,2.27982,2.28003,2.27919,2.27964,128800000.0
2005-12-08 16:10:00,2.27954,2.27954,2.27816,2.27816,181700000.0
2005-12-08 16:15:00,2.27819,2.27875,2.27766,2.27772,164500000.0
2005-12-08 16:20:00,2.27771,2.27795,2.27691,2.27726,179999999.0
2005-12-08 16:25:00,2.27744,2.27838,2.27744,2.27805,178700000.0
2005-12-08 16:30:00,2.2781,2.27891,2.27763,2.27891,176500000.0
2005-12-08 16:35:00,2.2787,2.27934,2.27849,2.27855,171600000.0
2005-12-08 16:40:00,2.27872,2.27877,2.27802,2.27816,159500000.0
2005-12-08 16:45:00,2.27809,2.27826,2.27727,2.27806,197600000.0
2005-12-08 16:50:00,2.27796,2.27802,2.2764,2.2764,164800000.0
2005-12-08 16:55:00,2.27623,2.27687,2.27623,2.27687,137700000.0
2005-12-08 17:00:00,2.27694,2.2774,2.27635,2.27725,222200000.0
2005-12-08 17:05:00,2.27705,2.27812,2.27705,2.27777,195000001.0
2005-12-08 17:10:00,2.27766,2.27795,2.27706,2.27732,163600000.0
2005-12-08 17:15:00,2.27717,2.27742,2.27584,2.27584,159300000.0
2005-12-08 17:20:00,2.27565,2.27576,2.27391,2.27415,195600000.0
2005-12-08 17:25:00,2.27398,2.27474,2.27331,2.27359,194500000.0
2005-12-08 17:30:00,2.27361,2.27508,2.27361,2.275,198500000.0
2005-12-08 17:35:00,2.27506,2.27537,2.27457,2.27464,139000000.0
2005-12-08 17:40:00,2.27468,2.27526,2.27425,2.27482,137100000.0
2005-12-08 17:45:00,2.27483,2.27554,2.27437,2.27531,150400000.0
2005-12-08 17:50:00,2.27523,2.27574,2.27523,2.27542,143800000.0
2005-12-08 17:55:00,2.27513,2.27621,2.27501,2.27567,138700000.0
2005-12-08 18:00:00,2.27569,2.2761,2.27516,2.27518,1484699999.0
2005-12-08 18:05:00,2.27522,2.27586,2.27472,2.27493,1696100000.0
2005-12-08 18:10:00,2.27489,2.27542,2.27415,2.27438,1197699999.0
2005-12-08 18:15:00,2.27426,2.27448,2.27352,2.27432,1226900000.0
2005-12-08 18:20:00,2.27437,2.2747,2.27335,2.27405,1343400000.0
2005-12-08 18:25:00,2.27413,2.27479,2.27392,2.27413,1339500000.0
2005-12-08 18:30:00,2.27427,2.27566,2.27427,2.2753,1241100002.0
2005-12-08 18:35:00,2.27531,2.27533,2.27357,2.27413,644800002.0
2005-12-08 18:40:00,2.27403,2.27471,2.27346,2.27446,695200001.0
2005-12-08 18:45:00,2.2745,2.27589,2.27423,2.27551,314499998.0
2005-12-08 18:50:00,2.27531,2.27628,2.27517,2.27552,601400000.0
2005-12-08 18:55:00,2.27536,2.27632,2.27536,2.27575,648800000.0
2005-12-08 19:00:00,2.27578,2.27655,2.2755,2.27584,419700000.0
2005-12-08 19:05:00,2.2759,2.27615,2.27536,2.2757,819500001.0
2005-12-08 19:10:00,2.27544,2.27612,2.27492,2.27604,430000001.0
2005-12-08 19:15:00,2.27616,2.2766,2.27605,2.27649,417900000.0
2005-12-08 19:20:00,2.27668,2.27696,2.27614,2.27614,514800000.0
2005-12-08 19:25:00,2.27595,2.27609,2.27555,2.27564,502600000.0
2005-12-08 19:30:00,2.27559,2.27616,2.27538,2.27551,600300002.0
2005-12-08 19:35:00,2.27555,2.27602,2.27555,2.27585,368600001.0
2005-12-08 19:40:00,2.27585,2.27636,2.27555,2.27555,369300000.0
2005-12-08 19:45:00,2.27551,2.27585,2.27534,2.27548,345500000.0
2005-12-08 19:50:00,2.27546,2.27575,2.27527,2.27539,304800000.0
2005-12-08 19:55:00,2.27539,2.2765,2.27529,2.27628,503700000.0
2005-12-08 20:00:00,2.27632,2.27661,2.27549,2.27549,288300001.0
2005-12-08 20:05:00,2.27545,2.27662,2.27533,2.27652,232800000.0
2005-12-08 20:10:00,2.27668,2.27727,2.27588,2.2765,561400002.0
2005-12-08 20:15:00,2.27655,2.27683,2.27565,2.27569,607100000.0
2005-12-08 20:20:00,2.27565,2.27622,2.27543,2.27586,561400001.0
2005-12-08 20:25:00,2.27581,2.27598,2.27539,2.27555,930899999.0
2005-12-08 20:30:00,2.27562,2.27688,2.2745,2.27672,1135899999.0
2005-12-08 20:35:00,2.27679,2.2769,2.2761,2.27659,513300000.0
2005-12-08 20:40:00,2.27683,2.27793,2.27683,2.27727,635000001.0
2005-12-08 20:45:00,2.27732,2.27814,2.27724,2.27802,521100000.0
2005-12-08 20:50:00,2.27792,2.27871,2.27741,2.27848,815200000.0
2005-12-08 20:55:00,2.27841,2.27892,2.27761,2.27761,960700000.0
2005-12-08 21:00:00,2.27771,2.27849,2.27771,2.27823,803600000.0
2005-12-08 21:05:00,2.27819,2.27913,2.27807,2.27887,252900000.0
2005-12-08 21:10:00,2.27889,2.27922,2.27817,2.27875,515600000.0
2005-12-08 21:15:00,2.27866,2.27977,2.27866,2.27969,632799999.0
2005-12-08 21:20:00,2.27971,2.28032,2.27949,2.28032,804500001.0
2005-12-08 21:25:00,2.28033,2.28049,2.27981,2.27981,289300000.0
2005-12-08 21:30:00,2.2799,2.28031,2.27985,2.27993,415400000.0
2005-12-08 21:35:00,2.27999,2.2812,2.27995,2.28084,246700000.0
2005-12-08 21:40:00,2.2809,2.28124,2.2806,2.28078,321600000.0
2005-12-08 21:45:00,2.28077,2.28187,2.28073,2.28161,392800000.0
2005-12-08 21:50:00,2.28176,2.28234,2.28152,2.28197,297599999.0
2005-12-08 21:55:00,2.28206,2.28232,2.28062,2.28062,392700000.0
2005-12-08 22:00:00,2.28044,2.28069,2.27905,2.27949,399000000.0
2005-12-08 22:05:00,2.27947,2.27947,2.27901,2.27931,257699999.0
2005-12-08 22:10:00,2.27938,2.27971,2.27916,2.27941,189900000.0
2005-12-08 22:15:00,2.27938,2.27966,2.27908,2.27916,365800000.0
2005-12-08 22:20:00,2.27918,2.2792,2.27828,2.27847,306500000.0
2005-12-08 22:25:00,2.2785,2.27861,2.27816,2.27846,296400000.0
2005-12-08 22:30:00,2.27842,2.27865,2.27813,2.27821,296400000.0
2005-12-08 22:35:00,2.27798,2.27857,2.27797,2.27857,146400000.0
2005-12-08 22:40:00,2.27864,2.27883,2.2783,2.2784,325500000.0
2005-12-08 22:45:00,2.27833,2.27838,2.27778,2.27807,345200000.0
2005-12-08 22:50:00,2.2781,2.27823,2.27772,2.27823,225700000.0
2005-12-08 22:55:00,2.27815,2.27834,2.27782,2.27823,161700000.0
2005-12-08 23:00:00,2.27827,2.27853,2.27822,2.27844,120100000.0
2005-12-08 23:05:00,2.27832,2.27904,2.27832,2.27875,76200000.0
2005-12-08 23:10:00,2.27872,2.27906,2.27818,2.27819,149400000.0
2005-12-08 23:15:00,2.27831,2.2785,2.27818,2.2784,127000000.0
2005-12-08 23:20:00,2.27835,2.27908,2.27823,2.27908,156800000.0
2005-12-08 23:25:00,2.27914,2.27916,2.27858,2.2788,163000000.0
2005-12-08 23:30:00,2.27882,2.27897,2.27861,2.27885,165200000.0
2005-12-08 23:35:00,2.27871,2.2789,2.27819,2.27831,149800001.0
2005-12-08 23:40:00,2.27827,2.27827,2.27791,2.278,114000000.0
2005-12-08 23:45:00,2.27806,2.2784,2.27802,2.27833,166899999.0
2005-12-08 23:50:00,2.27853,2.27861,2.27838,2.27853,139100000.0
2005-12-08 23:55:00,2.27852,2.27871,2.27822,2.2784,150800000.0
2005-12-09 00:00:00,2.27825,2.27876,2.27721,2.27863,180200000.0
2005-12-09 00:05:00,2.27814,2.27863,2.27764,2.27815,187200000.0
2005-12-09 00:10:00,2.2783,2.27839,2.27763,2.2779,228900000.0
2005-12-09 00:15:00,2.27782,2.27844,2.27712,2.27781,201900000.0
2005-12-09 00:20:00,2.27793,2.27906,2.27781,2.27863,212200001.0
2005-12-09 00:25:00,2.27843,2.27863,2.27779,2.27813,176200000.0
2005-12-09 00:30:00,2.27799,2.27816,2.27776,2.27803,112800000.0
2005-12-09 00:35:00,2.27809,2.27845,2.27805,2.2783,137400000.0
2005-12-09 00:40:00,2.27839,2.27865,2.27825,2.27852,145800000.0
2005-12-09 00:45:00,2.27845,2.27852,2.27798,2.27799,156600002.0
2005-12-09 00:50:00,2.27795,2.27847,2.27795,2.27816,136100000.0
2005-12-09 00:55:00,2.27797,2.27831,2.27764,2.2782,131500000.0
2005-12-09 01:00:00,2.27814,2.27815,2.27785,2.27792,199200001.0
2005-12-09 01:05:00,2.27815,2.27829,2.27796,2.27797,169900000.0
2005-12-09 01:10:00,2.27819,2.27844,2.27784,2.27792,183399999.0
2005-12-09 01:15:00,2.27798,2.27848,2.27792,2.27795,136700000.0
2005-12-09 01:20:00,2.27785,2.27865,2.27771,2.2786,151100000.0
2005-12-09 01:25:00,2.27858,2.27865,2.27781,2.27792,153200000.0
2005-12-09 01:30:00,2.27793,2.27855,2.27793,2.27814,153000000.0
2005-12-09 01:35:00,2.27816,2.27872,2.27816,2.27853,166000000.0
2005-12-09 01:40:00,2.27864,2.2789,2.27842,2.27873,170600000.0
2005-12-09 01:45:00,2.27851,2.27916,2.27831,2.27868,125700000.0
2005-12-09 01:50:00,2.27862,2.27876,2.27794,2.27794,158300000.0
2005-12-09 01:55:00,2.27807,2.27841,2.27797,2.27799,124200000.0
2005-12-09 02:00:00,2.27788,2.27797,2.27723,2.27782,142800000.0
2005-12-09 02:05:00,2.27788,2.27814,2.27787,2.27805,157200000.0
2005-12-09 02:10:00,2.27814,2.27819,2.27766,2.27781,158600000.0
2005-12-09 02:15:00,2.27777,2.2779,2.27754,2.27768,140699999.0
2005-12-09 02:20:00,2.2778,2.27813,2.27752,2.27776,130500000.0
2005-12-09 02:25:00,2.27805,2.27832,2.27779,2.27797,161000000.0
2005-12-09 02:30:00,2.27814,2.27943,2.27814,2.27924,195200001.0
2005-12-09 02:35:00,2.27918,2.27928,2.27865,2.27928,136000000.0
2005-12-09 02:40:00,2.27935,2.27964,2.27894,2.27925,192300000.0
2005-12-09 02:45:00,2.27925,2.27993,2.27882,2.27925,161400000.0
2005-12-09 02:50:00,2.27925,2.27995,2.27897,2.27982,129000000.0
2005-12-09 02:55:00,2.27986,2.28029,2.27946,2.27952,158200000.0
2005-12-09 03:00:00,2.27961,2.2799,2.27825,2.27855,177000000.0
2005-12-09 03:05:00,2.27851,2.27899,2.27825,2.27858,156200000.0
2005-12-09 03:10:00,2.27885,2.27897,2.27866,2.27882,102100000.0
2005-12-09 03:15:00,2.27879,2.27883,2.27815,2.27815,135100000.0
2005-12-09 03:20:00,2.27804,2.27851,2.27774,2.27822,161200000.0
2005-12-09 03:25:00,2.2784,2.27867,2.2781,2.27858,147400000.0
2005-12-09 03:30:00,2.27868,2.27872,2.27811,2.27822,203900000.0
2005-12-09 03:35:00,2.27822,2.27845,2.27819,2.27838,101800000.0
2005-12-09 03:40:00,2.27843,2.27872,2.27833,2.27835,195800000.0
2005-12-09 03:45:00,2.27839,2.27887,2.27839,2.27871,93900000.0
2005-12-09 03:50:00,2.2788,2.27895,2.27867,2.27867,160700000.0
2005-12-09 03:55:00,2.27874,2.27892,2.27863,2.27884,128800000.0
2005-12-09 04:00:00,2.27885,2.27907,2.2785,2.27861,149200000.0
2005-12-09 04:05:00,2.27851,2.27906,2.27851,2.27882,96800000.0
2005-12-09 04:10:00,2.27887,2.27934,2.27881,2.27906,123900000.0
2005-12-09 04:15:00,2.2789,2.27899,2.2784,2.2784,155700000.0
2005-12-09 04:20:00,2.2787,2.27883,2.27838,2.27838,145800000.0
2005-12-09 04:25:00,2.27853,2.27868,2.27831,2.27835,153200001.0
2005-12-09 04:30:00,2.2784,2.27875,2.27824,2.27865,144200000.0
2005-12-09 04:35:00,2.27856,2.27882,2.27837,2.27849,129200000.0
2005-12-09 04:40:00,2.27843,2.27881,2.27832,2.2786,173000000.0
2005-12-09 04:45:00,2.27857,2.27871,2.2783,2.27847,152700000.0
2005-12-09 04:50:00,2.27871,2.27905,2.2785,2.27853,96600000.0
2005-12-09 04:55:00,2.27876,2.27939,2.27845,2.27917,200200000.0
2005-12-09 05:00:00,2.27911,2.28045,2.27889,2.28015,163400000.0
2005-12-09 05:05:00,2.28027,2.28027,2.27903,2.27911,142600000.0
2005-12-09 05:10:00,2.27904,2.27936,2.27892,2.27914,173800000.0
2005-12-09 05:15:00,2.27936,2.27949,2.27886,2.27937,182800000.0
2005-12-09 05:20:00,2.27929,2.27963,2.27887,2.27907,146900000.0
2005-12-09 05:25:00,2.27911,2.27939,2.27886,2.27909,143400000.0
2005-12-09 05:30:00,2.27893,2.27897,2.27827,2.27855,90700000.0
2005-12-09 05:35:00,2.27875,2.27906,2.27848,2.27906,142400000.0
2005-12-09 05:40:00,2.27914,2.27941,2.2786,2.2786,137600000.0
2005-12-09 05:45:00,2.27862,2.27862,2.27797,2.27842,170100000.0
2005-12-09 05:50:00,2.27833,2.27882,2.27821,2.27877,146800000.0
2005-12-09 05:55:00,2.27878,2.27884,2.27839,2.27852,183100000.0
2005-12-09 06:00:00,2.27861,2.27907,2.2785,2.27878,104800000.0
2005-12-09 06:05:00,2.27878,2.27911,2.27854,2.27873,183500000.0
2005-12-09 06:10:00,2.27881,2.27931,2.27869,2.2791,132200000.0
2005-12-09 06:15:00,2.27917,2.27955,2.2791,2.2794,89200000.0
2005-12-09 06:20:00,2.27945,2.27962,2.2791,2.27914,124700000.0
2005-12-09 06:25:00,2.27905,2.27937,2.27884,2.27918,230299998.0
2005-12-09 06:30:00,2.27938,2.27955,2.279,2.27908,196400000.0
2005-12-09 06:35:00,2.27904,2.27905,2.27869,2.27878,153100000.0
2005-12-09 06:40:00,2.27886,2.27909,2.27868,2.27877,141800000.0
2005-12-09 06:45:00,2.27867,2.27901,2.27867,2.27888,165900000.0
2005-12-09 06:50:00,2.27894,2.27916,2.27874,2.2788,117700000.0
2005-12-09 06:55:00,2.27872,2.27915,2.27869,2.2788,149200000.0
2005-12-09 07:00:00,2.27886,2.27923,2.2788,2.27905,168400000.0
2005-12-09 07:05:00,2.2792,2.27957,2.27904,2.27957,120699999.0
2005-12-09 07:10:00,2.2793,2.27955,2.27915,2.27925,185300000.0
2005-12-09 07:15:00,2.27935,2.27935,2.27872,2.27878,165700000.0
2005-12-09 07:20:00,2.27878,2.27918,2.27848,2.27866,213300001.0
2005-12-09 07:25:00,2.27863,2.27887,2.27849,2.27865,127200000.0
2005-12-09 07:30:00,2.27865,2.27898,2.27851,2.27861,114000000.0
2005-12-09 07:35:00,2.27878,2.27894,2.27852,2.27869,75900000.0
2005-12-09 07:40:00,2.27853,2.2787,2.27835,2.27849,114900000.0
2005-12-09 07:45:00,2.27857,2.27881,2.27844,2.27847,162400000.0
2005-12-09 07:50:00,2.27845,2.27901,2.27829,2.27848,157500000.0
2005-12-09 07:55:00,2.27843,2.27925,2.27838,2.27904,157100000.0
2005-12-09 08:00:00,2.27909,2.27919,2.27872,2.27878,152600000.0
2005-12-09 08:05:00,2.27874,2.27903,2.27833,2.2785,201200000.0
2005-12-09 08:10:00,2.27845,2.27914,2.27837,2.27854,182200000.0
2005-12-09 08:15:00,2.27873,2.27889,2.27843,2.27875,96300000.0
2005-12-09 08:20:00,2.27857,2.27904,2.27843,2.27865,198199999.0
2005-12-09 08:25:00,2.27893,2.27952,2.2788,2.27898,165799999.0
2005-12-09 08:30:00,2.27878,2.27899,2.27802,2.27867,171600000.0
2005-12-09 08:35:00,2.27882,2.27926,2.27881,2.27919,161400000.0
2005-12-09 08:40:00,2.27919,2.27928,2.27872,2.27883,190399999.0
2005-12-09 08:45:00,2.27874,2.27878,2.27824,2.27862,182900000.0
2005-12-09 08:50:00,2.27848,2.2789,2.27844,2.27844,168999999.0
2005-12-09 08:55:00,2.27849,2.27853,2.27807,2.2781,184900000.0
2005-12-09 09:00:00,2.27794,2.27857,2.27787,2.27829,167000000.0
2005-12-09 09:05:00,2.27825,2.27836,2.2779,2.27812,161200000.0
2005-12-09 09:10:00,2.27807,2.27818,2.27768,2.27802,156800000.0
2005-12-09 09:15:00,2.27809,2.27905,2.27793,2.27892,152700000.0
2005-12-09 09:20:00,2.279,2.27943,2.27878,2.27926,162500000.0
2005-12-09 09:25:00,2.27926,2.27992,2.27926,2.27981,163199999.0
2005-12-09 09:30:00,2.27984,2.28078,2.27958,2.27977,142800000.0
2005-12-09 09:35:00,2.27967,2.28007,2.27949,2.27965,211700000.0
2005-12-09 09:40:00,2.27967,2.28133,2.27967,2.28085,145700000.0
2005-12-09 09:45:00,2.28076,2.28093,2.27997,2.28055,210600000.0
2005-12-09 09:50:00,2.28061,2.28098,2.28028,2.28074,187299999.0
2005-12-09 09:55:00,2.28082,2.28101,2.28018,2.28026,182000000.0
2005-12-09 10:00:00,2.2801,2.28048,2.27863,2.27863,156200000.0
2005-12-09 10:05:00,2.27862,2.27917,2.27801,2.27908,164300001.0
2005-12-09 10:10:00,2.27921,2.27975,2.27917,2.27966,173700000.0
2005-12-09 10:15:00,2.2797,2.2797,2.27895,2.27909,179100000.0
2005-12-09 10:20:00,2.27909,2.27946,2.2788,2.27944,167200000.0
2005-12-09 10:25:00,2.27928,2.27956,2.27863,2.27894,167000000.0
2005-12-09 10:30:00,2.2787,2.27904,2.27815,2.2786,170000000.0
2005-12-09 10:35:00,2.27876,2.28009,2.27876,2.28008,195000000.0
2005-12-09 10:40:00,2.28012,2.28032,2.27969,2.28,204200000.0
2005-12-09 10:45:00,2.27991,2.28174,2.27974,2.28104,148200000.0
2005-12-09 10:50:00,2.28102,2.2815,2.27959,2.27974,178500000.0
2005-12-09 10:55:00,2.27979,2.28053,2.27963,2.28038,184200000.0
2005-12-09 11:00:00,2.2805,2.28159,2.2805,2.28129,179000000.0
2005-12-09 11:05:00,2.28123,2.28174,2.28106,2.28127,163300000.0
2005-12-09 11:10:00,2.28115,2.28183,2.28088,2.2815,182200000.0
2005-12-09 11:15:00,2.28149,2.28217,2.28149,2.282,187600000.0
2005-12-09 11:20:00,2.28208,2.28249,2.28191,2.28212,214300000.0
2005-12-09 11:25:00,2.28213,2.28279,2.28207,2.28229,179000000.0
2005-12-09 11:30:00,2.28277,2.28425,2.28258,2.28393,207000001.0
2005-12-09 11:35:00,2.28396,2.28396,2.28295,2.28296,169800000.0
2005-12-09 11:40:00,2.28299,2.28299,2.28167,2.282,205600000.0
2005-12-09 11:45:00,2.28202,2.28263,2.28168,2.28249,167800001.0
2005-12-09 11:50:00,2.28241,2.28292,2.28228,2.28288,174100000.0
2005-12-09 11:55:00,2.28282,2.28311,2.28263,2.28298,197900000.0
2005-12-09 12:00:00,2.28305,2.28315,2.28267,2.28267,183900000.0
2005-12-09 12:05:00,2.28281,2.28288,2.28228,2.2825,169200000.0
2005-12-09 12:10:00,2.28267,2.28366,2.28243,2.28364,143200000.0
2005-12-09 12:15:00,2.28349,2.28383,2.2831,2.28372,218600000.0
2005-12-09 12:20:00,2.28372,2.28407,2.28347,2.28348,235300000.0
2005-12-09 12:25:00,2.28337,2.28343,2.28261,2.28292,196200001.0
2005-12-09 12:30:00,2.28296,2.28338,2.28266,2.28316,184500000.0
2005-12-09 12:35:00,2.28331,2.28331,2.2822,2.28267,224700000.0
2005-12-09 12:40:00,2.28271,2.28417,2.28262,2.28404,197200000.0
2005-12-09 12:45:00,2.28417,2.28435,2.28357,2.28418,221400000.0
2005-12-09 12:50:00,2.28416,2.28433,2.28379,2.28406,135900000.0
2005-12-09 12:55:00,2.28403,2.28422,2.2837,2.28397,188600000.0
2005-12-09 13:00:00,2.2841,2.28426,2.2835,2.28383,206300000.0
2005-12-09 13:05:00,2.28389,2.28409,2.28277,2.28307,143300000.0
2005-12-09 13:10:00,2.28295,2.28343,2.28286,2.28315,208199999.0
2005-12-09 13:15:00,2.28301,2.28309,2.28278,2.28298,186700000.0
2005-12-09 13:20:00,2.28287,2.28332,2.28262,2.28297,127300000.0
2005-12-09 13:25:00,2.28304,2.28364,2.28304,2.28312,148000000.0
2005-12-09 13:30:00,2.28299,2.28347,2.28297,2.28347,213100000.0
2005-12-09 13:35:00,2.28353,2.28353,2.28253,2.28294,182400000.0
2005-12-09 13:40:00,2.28286,2.28318,2.28235,2.28235,193100000.0
2005-12-09 13:45:00,2.28229,2.28258,2.28222,2.28247,225000000.0
2005-12-09 13:50:00,2.28238,2.28253,2.28216,2.28253,171300000.0
2005-12-09 13:55:00,2.28248,2.28271,2.282,2.28206,169300000.0
2005-12-09 14:00:00,2.28212,2.28248,2.28173,2.28241,214300000.0
2005-12-09 14:05:00,2.28233,2.28244,2.28188,2.28236,177000000.0
2005-12-09 14:10:00,2.28228,2.28349,2.28217,2.28335,188600000.0
2005-12-09 14:15:00,2.28334,2.28399,2.28319,2.28356,193200000.0
2005-12-09 14:20:00,2.28366,2.28392,2.2834,2.28371,169700000.0
2005-12-09 14:25:00,2.28364,2.28421,2.28329,2.28371,163100000.0
2005-12-09 14:30:00,2.28355,2.28403,2.28333,2.28392,160900000.0
2005-12-09 14:35:00,2.28384,2.28423,2.28372,2.28404,165100000.0
2005-12-09 14:40:00,2.28422,2.28501,2.28406,2.28501,203600000.0
2005-12-09 14:45:00,2.28506,2.28525,2.28463,2.28479,174900000.0
2005-12-09 14:50:00,2.28466,2.28554,2.28459,2.28544,174500000.0
2005-12-09 14:55:00,2.28542,2.28591,2.28512,2.28531,176500000.0
2005-12-09 15:00:00,2.28524,2.2854,2.28472,2.28494,176000000.0
2005-12-09 15:05:00,2.28509,2.28537,2.28487,2.28529,128700000.0
2005-12-09 15:10:00,2.28533,2.28626,2.2853,2.28626,202200000.0
2005-12-09 15:15:00,2.28657,2.28684,2.28572,2.28678,132700000.0
2005-12-09 15:20:00,2.28681,2.2871,2.2854,2.28572,175500000.0
2005-12-09 15:25:00,2.28586,2.286,2.28487,2.286,180900000.0
2005-12-09 15:30:00,2.28607,2.28619,2.28498,2.28536,187000000.0
2005-12-09 15:35:00,2.28541,2.28583,2.28478,2.28478,189100000.0
2005-12-09 15:40:00,2.28496,2.28602,2.28487,2.28532,164900000.0
2005-12-09 15:45:00,2.28546,2.28595,2.2854,2.28564,203300000.0
2005-12-09 15:50:00,2.28569,2.28642,2.28518,2.28615,171700000.0
2005-12-09 15:55:00,2.28642,2.28737,2.28624,2.28662,150500000.0
2005-12-09 16:00:00,2.28669,2.28675,2.28586,2.28647,199200000.0
2005-12-09 16:05:00,2.28655,2.28763,2.28652,2.28742,177300000.0
2005-12-09 16:10:00,2.28729,2.28762,2.28653,2.28656,167000000.0
2005-12-09 16:15:00,2.28646,2.28677,2.28633,2.28667,207200000.0
2005-12-09 16:20:00,2.28679,2.28683,2.28619,2.28622,164100001.0
2005-12-09 16:25:00,2.28636,2.28636,2.28508,2.28566,170900000.0
2005-12-09 16:30:00,2.28558,2.286,2.28522,2.28565,192200000.0
2005-12-09 16:35:00,2.28563,2.28581,2.28497,2.28558,177100000.0
2005-12-09 16:40:00,2.28567,2.28581,2.28515,2.28515,177199999.0
2005-12-09 16:45:00,2.28516,2.28594,2.28443,2.28549,189700000.0
2005-12-09 16:50:00,2.2856,2.28575,2.28274,2.28286,171700000.0
2005-12-09 16:55:00,2.28272,2.28357,2.28272,2.28351,152900000.0
2005-12-09 17:00:00,2.28338,2.28467,2.28332,2.28397,209300001.0
2005-12-09 17:05:00,2.28386,2.28386,2.28259,2.28338,162700000.0
2005-12-09 17:10:00,2.28355,2.28448,2.28313,2.28424,148300000.0
2005-12-09 17:15:00,2.28398,2.28458,2.28366,2.28449,137300000.0
2005-12-09 17:20:00,2.28491,2.28586,2.2847,2.28564,151300000.0
2005-12-09 17:25:00,2.2857,2.28622,2.28534,2.28556,196100000.0
2005-12-09 17:30:00,2.28548,2.28596,2.28543,2.28543,229000000.0
2005-12-09 17:35:00,2.2855,2.28584,2.28464,2.28482,127100000.0
2005-12-09 17:40:00,2.28495,2.28579,2.28472,2.28525,205500000.0
2005-12-09 17:45:00,2.28519,2.28534,2.28431,2.28431,184700000.0
2005-12-09 17:50:00,2.28443,2.28467,2.28419,2.2846,171000000.0
2005-12-09 17:55:00,2.28437,2.28486,2.28421,2.28446,184399999.0
2005-12-09 18:00:00,2.28448,2.28482,2.28403,2.28449,1456300001.0
2005-12-09 18:05:00,2.28441,2.28489,2.28399,2.28474,1711400001.0
2005-12-09 18:10:00,2.28466,2.28478,2.28385,2.28428,1176699997.0
2005-12-09 18:15:00,2.28427,2.28547,2.28416,2.2852,1389799998.0
2005-12-09 18:20:00,2.28532,2.2857,2.28491,2.28554,1292200001.0
2005-12-09 18:25:00,2.28543,2.28563,2.285,2.28533,1393599998.0
2005-12-09 18:30:00,2.28541,2.28593,2.28531,2.28566,1263100001.0
2005-12-09 18:35:00,2.28569,2.28587,2.28486,2.28549,605600000.0
2005-12-09 18:40:00,2.28556,2.28565,2.28506,2.28506,669400001.0
2005-12-09 18:45:00,2.2851,2.28586,2.28509,2.28565,321000000.0
2005-12-09 18:50:00,2.28556,2.28603,2.28546,2.28585,638299999.0
2005-12-09 18:55:00,2.28581,2.28601,2.28515,2.28545,748600000.0
2005-12-09 19:00:00,2.28544,2.28602,2.28476,2.28476,418600000.0
2005-12-09 19:05:00,2.28475,2.28503,2.28446,2.28466,814600001.0
2005-12-09 19:10:00,2.28468,2.28496,2.28393,2.28404,441700000.0
2005-12-09 19:15:00,2.28401,2.28481,2.28393,2.28455,434599998.0
2005-12-09 19:20:00,2.28478,2.28552,2.28478,2.28521,541400000.0
2005-12-09 19:25:00,2.28503,2.28567,2.28458,2.28567,460300000.0
2005-12-09 19:30:00,2.28566,2.28572,2.28489,2.28517,606500001.0
2005-12-09 19:35:00,2.28517,2.28526,2.28454,2.28471,333900001.0
2005-12-09 19:40:00,2.28472,2.28543,2.28455,2.28528,461300000.0
2005-12-09 19:45:00,2.28524,2.28619,2.28524,2.28601,380999999.0
2005-12-09 19:50:00,2.28596,2.28605,2.28493,2.28503,357600000.0
2005-12-09 19:55:00,2.28515,2.28579,2.28515,2.2855,498400001.0
2005-12-09 20:00:00,2.28558,2.28575,2.28513,2.28564,266900000.0
2005-12-09 20:05:00,2.28569,2.286,2.28503,2.2851,223000000.0
2005-12-09 20:10:00,2.28527,2.28571,2.28489,2.28493,479299999.0
2005-12-09 20:15:00,2.28503,2.28524,2.28476,2.2848,626700000.0
2005-12-09 20:20:00,2.2848,2.285,2.28433,2.28493,580800000.0
2005-12-09 20:25:00,2.28491,2.28533,2.28458,2.28486,828800001.0
2005-12-09 20:30:00,2.28471,2.28471,2.28401,2.28454,1121100000.0
2005-12-09 20:35:00,2.28477,2.28609,2.28477,2.28521,497300000.0
2005-12-09 20:40:00,2.28519,2.28548,2.28486,2.2853,580600001.0
2005-12-09 20:45:00,2.28526,2.28566,2.28511,2.2854,579900000.0
2005-12-09 20:50:00,2.28537,2.28548,2.28502,2.2851,805300000.0
2005-12-09 20:55:00,2.28516,2.28541,2.28453,2.2847,1015800001.0
2005-12-09 21:00:00,2.28472,2.28494,2.28437,2.28463,777300002.0
2005-12-09 21:05:00,2.2847,2.28502,2.28454,2.28477,205600000.0
2005-12-09 21:10:00,2.28483,2.28494,2.28449,2.28475,523500000.0
2005-12-09 21:15:00,2.28483,2.28572,2.28474,2.28525,643499999.0
2005-12-09 21:20:00,2.28523,2.28567,2.28503,2.28542,808700000.0
2005-12-09 21:25:00,2.28535,2.28555,2.28504,2.28521,302900000.0
2005-12-09 21:30:00,2.28533,2.28571,2.28517,2.28523,382500000.0
2005-12-09 21:35:00,2.28523,2.28533,2.28491,2.28491,199000001.0
2005-12-09 21:40:00,2.28499,2.28527,2.28478,2.28492,340900000.0
2005-12-09 21:45:00,2.28499,2.28543,2.28489,2.28507,398800000.0
2005-12-09 21:50:00,2.28514,2.28514,2.28436,2.28436,313000000.0
2005-12-09 21:55:00,2.28441,2.28496,2.28415,2.28437,378200000.0
2005-12-09 22:00:00,2.28428,2.28447,2.28373,2.28413,323600000.0
2005-12-09 22:05:00,2.28416,2.2844,2.28348,2.28423,213700001.0
2005-12-09 22:10:00,2.2844,2.28445,2.28417,2.28425,181000000.0
2005-12-09 22:15:00,2.28412,2.28484,2.2841,2.2845,374099999.0
2005-12-09 22:20:00,2.28454,2.28489,2.28454,2.28488,241900000.0
2005-12-09 22:25:00,2.28501,2.28529,2.28483,2.28522,292300000.0
2005-12-09 22:30:00,2.28522,2.28546,2.28502,2.28525,272099999.0
2005-12-09 22:35:00,2.28522,2.28531,2.2846,2.28515,161700001.0
2005-12-09 22:40:00,2.28512,2.28539,2.2848,2.28509,309900000.0
2005-12-09 22:45:00,2.28517,2.28563,2.28508,2.28527,304100000.0
2005-12-09 22:50:00,2.28527,2.28548,2.28479,2.28479,218700000.0
2005-12-09 22:55:00,2.28468,2.28589,2.28468,2.28567,179100000.0
2005-12-09 23:00:00,2.28564,2.28631,2.28562,2.28617,209900001.0
2005-12-09 23:05:00,2.28614,2.28648,2.28594,2.28612,95500000.0
2005-12-09 23:10:00,2.28605,2.28656,2.28605,2.28631,161800000.0
2005-12-09 23:15:00,2.28635,2.28641,2.28595,2.28615,118600000.0
2005-12-09 23:20:00,2.28618,2.28669,2.28603,2.28647,132000000.0
2005-12-09 23:25:00,2.28651,2.28666,2.28593,2.28598,127800000.0
2005-12-09 23:30:00,2.28595,2.28629,2.2858,2.2861,163300000.0
2005-12-09 23:35:00,2.28614,2.28662,2.28588,2.286,190100000.0
2005-12-09 23:40:00,2.28586,2.28617,2.28569,2.28603,138300000.0
2005-12-09 23:45:00,2.28607,2.28617,2.2855,2.28581,186000000.0
2005-12-09 23:50:00,2.28577,2.28593,2.28501,2.28513,161200000.0
2005-12-09 23:55:00,2.28522,2.28574,2.2847,2.28513,205200000.0
2005-12-12 00:00:00,2.28528,2.28553,2.28447,2.28507,175099999.0
2005-12-12 00:05:00,2.28483,2.28528,2.28436,2.28478,138700000.0
2005-12-12 00:10:00,2.28483,2.28503,2.2834,2.2834,151400000.0
2005-12-12 00:15:00,2.28327,2.28425,2.28327,2.2838,141500000.0
2005-12-12 00:20:00,2.28405,2.28439,2.28386,2.28402,131700000.0
2005-12-12 00:25:00,2.28402,2.28468,2.28393,2.28427,162500000.0
2005-12-12 00:30:00,2.28416,2.28525,2.28404,2.28505,168500000.0
2005-12-12 00:35:00,2.2851,2.2855,2.28478,2.2855,173400000.0
2005-12-12 00:40:00,2.28565,2.28584,2.28453,2.28465,122400000.0
2005-12-12 00:45:00,2.28464,2.28484,2.28409,2.2841,138800001.0
2005-12-12 00:50:00,2.28414,2.28489,2.28403,2.28478,224000000.0
2005-12-12 00:55:00,2.28462,2.28486,2.28427,2.28438,125700000.0
2005-12-12 01:00:00,2.2845,2.28577,2.28436,2.28508,162700000.0
2005-12-12 01:05:00,2.28536,2.28537,2.28347,2.28385,120600000.0
2005-12-12 01:10:00,2.28403,2.28414,2.28375,2.28394,118900000.0
2005-12-12 01:15:00,2.2841,2.28435,2.28377,2.2841,155400000.0
2005-12-12 01:20:00,2.28412,2.28471,2.28399,2.28422,176100000.0
2005-12-12 01:25:00,2.28408,2.28408,2.28346,2.28379,135999999.0
2005-12-12 01:30:00,2.28383,2.28426,2.28355,2.28355,188200001.0
2005-12-12 01:35:00,2.28354,2.28371,2.28318,2.28341,162400001.0
2005-12-12 01:40:00,2.28352,2.28413,2.28344,2.28403,217700000.0
2005-12-12 01:45:00,2.28399,2.28431,2.28358,2.28428,174900000.0
2005-12-12 01:50:00,2.28415,2.28455,2.28398,2.28434,194300001.0
2005-12-12 01:55:00,2.28437,2.28484,2.28437,2.28448,144500000.0
2005-12-12 02:00:00,2.28445,2.28472,2.28427,2.28446,137800000.0
2005-12-12 02:05:00,2.28458,2.2849,2.28432,2.28455,204200000.0
2005-12-12 02:10:00,2.2846,2.2847,2.28418,2.28418,92800000.0
2005-12-12 02:15:00,2.28426,2.28478,2.28368,2.28456,201800000.0
2005-12-12 02:20:00,2.28467,2.28483,2.28447,2.28457,137500000.0
2005-12-12 02:25:00,2.28439,2.28483,2.28386,2.284,162700000.0
2005-12-12 02:30:00,2.28411,2.28443,2.28406,2.28435,156900000.0
2005-12-12 02:35:00,2.28435,2.28468,2.28415,2.2845,130400000.0
2005-12-12 02:40:00,2.28453,2.2846,2.28424,2.28438,113000000.0
2005-12-12 02:45:00,2.2844,2.28454,2.28397,2.28448,112800000.0
2005-12-12 02:50:00,2.28439,2.28497,2.28422,2.28489,122900000.0
2005-12-12 02:55:00,2.28499,2.28513,2.28478,2.2849,161300000.0
2005-12-12 03:00:00,2.2848,2.28524,2.2848,2.2851,152899999.0
2005-12-12 03:05:00,2.28471,2.28551,2.28434,2.28549,117300000.0
2005-12-12 03:10:00,2.28567,2.28612,2.2855,2.28589,183700000.0
2005-12-12 03:15:00,2.28585,2.28656,2.28581,2.2861,152600001.0
2005-12-12 03:20:00,2.28623,2.28628,2.28393,2.28401,167400000.0
2005-12-12 03:25:00,2.28429,2.28538,2.28403,2.28509,186600000.0
2005-12-12 03:30:00,2.28496,2.2854,2.28478,2.28508,158100000.0
2005-12-12 03:35:00,2.28492,2.28536,2.28436,2.28467,128000000.0
2005-12-12 03:40:00,2.28477,2.28547,2.28369,2.28504,152900000.0
2005-12-12 03:45:00,2.28537,2.28627,2.28527,2.28587,109400000.0
2005-12-12 03:50:00,2.28575,2.28582,2.28511,2.28532,227900000.0
2005-12-12 03:55:00,2.28529,2.28537,2.28436,2.2847,213799998.0
2005-12-12 04:00:00,2.28462,2.28481,2.284,2.28413,153100000.0
2005-12-12 04:05:00,2.28403,2.28453,2.28361,2.28398,149300000.0
2005-12-12 04:10:00,2.28404,2.28431,2.28365,2.28393,165100000.0
2005-12-12 04:15:00,2.28367,2.28427,2.28362,2.28387,193300000.0
2005-12-12 04:20:00,2.28393,2.28394,2.28319,2.28361,205900000.0
2005-12-12 04:25:00,2.28386,2.2839,2.28315,2.28352,145999999.0
2005-12-12 04:30:00,2.28364,2.28438,2.28335,2.28425,156300000.0
2005-12-12 04:35:00,2.28434,2.2845,2.28386,2.2842,167599999.0
2005-12-12 04:40:00,2.28405,2.28461,2.28385,2.28449,120700000.0
2005-12-12 04:45:00,2.28451,2.28507,2.28444,2.28501,123400000.0
2005-12-12 04:50:00,2.28498,2.28518,2.28476,2.28502,186000000.0
2005-12-12 04:55:00,2.28518,2.28603,2.28513,2.28539,176700000.0
2005-12-12 05:00:00,2.2856,2.28595,2.28531,2.28551,133700001.0
2005-12-12 05:05:00,2.28554,2.28572,2.28512,2.28517,127000000.0
2005-12-12 05:10:00,2.28518,2.28519,2.28477,2.28477,144800000.0
2005-12-12 05:15:00,2.28492,2.28503,2.28412,2.28455,226300003.0
2005-12-12 05:20:00,2.28435,2.28458,2.28427,2.28441,123600000.0
2005-12-12 05:25:00,2.28433,2.28561,2.28433,2.28463,124100000.0
2005-12-12 05:30:00,2.28448,2.28635,2.28446,2.28611,196200000.0
2005-12-12 05:35:00,2.28625,2.28672,2.28606,2.28629,123700000.0
2005-12-12 05:40:00,2.28618,2.28684,2.28612,2.28621,162500001.0
2005-12-12 05:45:00,2.28624,2.28681,2.28584,2.28676,128200000.0
2005-12-12 05:50:00,2.2869,2.28702,2.28677,2.28684,158200000.0
2005-12-12 05:55:00,2.28677,2.28696,2.28652,2.28672,116500000.0
2005-12-12 06:00:00,2.28651,2.28683,2.28629,2.28677,107900000.0
2005-12-12 06:05:00,2.28664,2.28676,2.28595,2.28607,169800000.0
2005-12-12 06:10:00,2.28602,2.28657,2.286,2.2861,162099999.0
2005-12-12 06:15:00,2.28613,2.28618,2.28518,2.28521,138900000.0
2005-12-12 06:20:00,2.28521,2.28604,2.28514,2.28575,150100000.0
2005-12-12 06:25:00,2.28567,2.28605,2.28535,2.28569,145800000.0
2005-12-12 06:30:00,2.28584,2.28584,2.28525,2.28534,194599999.0
2005-12-12 06:35:00,2.28528,2.28568,2.28504,2.28541,134500000.0
2005-12-12 06:40:00,2.28552,2.28589,2.2852,2.28589,153199998.0
2005-12-12 06:45:00,2.28594,2.28602,2.28547,2.28567,89700000.0
2005-12-12 06:50:00,2.28563,2.28563,2.28459,2.28459,142600000.0
2005-12-12 06:55:00,2.28465,2.28502,2.28461,2.28468,138700000.0
2005-12-12 07:00:00,2.28471,2.28502,2.28437,2.28485,151300000.0
2005-12-12 07:05:00,2.285,2.28554,2.28493,2.28547,120300000.0
2005-12-12 07:10:00,2.28514,2.28603,2.28514,2.28588,150499999.0
2005-12-12 07:15:00,2.28608,2.28672,2.28582,2.28644,122800000.0
2005-12-12 07:20:00,2.28633,2.28643,2.28587,2.286,160400000.0
2005-12-12 07:25:00,2.28593,2.28687,2.28593,2.28685,138100000.0
2005-12-12 07:30:00,2.2869,2.28694,2.28623,2.28623,139700000.0
2005-12-12 07:35:00,2.2863,2.2863,2.28502,2.28527,126799999.0
2005-12-12 07:40:00,2.28542,2.28562,2.28508,2.2852,100000000.0
2005-12-12 07:45:00,2.28528,2.28566,2.28512,2.28525,170200000.0
2005-12-12 07:50:00,2.28542,2.28605,2.2852,2.28595,180600000.0
2005-12-12 07:55:00,2.28593,2.28615,2.2855,2.28565,174700000.0
2005-12-12 08:00:00,2.28578,2.28605,2.28546,2.28578,164500000.0
2005-12-12 08:05:00,2.28571,2.28617,2.2856,2.2856,168199999.0
2005-12-12 08:10:00,2.2856,2.28585,2.28542,2.28544,179400000.0
2005-12-12 08:15:00,2.28542,2.28542,2.28434,2.28455,206100000.0
2005-12-12 08:20:00,2.28457,2.28483,2.28374,2.28389,156400000.0
2005-12-12 08:25:00,2.28428,2.28551,2.28428,2.28551,182500000.0
2005-12-12 08:30:00,2.28543,2.28592,2.28509,2.28575,155900000.0
2005-12-12 08:35:00,2.28575,2.28603,2.28517,2.2853,146800000.0
2005-12-12 08:40:00,2.28527,2.28653,2.28515,2.28635,184400000.0
2005-12-12 08:45:00,2.28629,2.2866,2.28597,2.28597,153400000.0
2005-12-12 08:50:00,2.28592,2.28655,2.28589,2.28589,136100000.0
2005-12-12 08:55:00,2.28577,2.28597,2.28537,2.28545,178900000.0
2005-12-12 09:00:00,2.28523,2.28577,2.28497,2.28551,149900000.0
2005-12-12 09:05:00,2.28545,2.28757,2.28545,2.28691,130800000.0
2005-12-12 09:10:00,2.28686,2.28689,2.28645,2.2868,138000000.0
2005-12-12 09:15:00,2.28682,2.28687,2.28609,2.28655,133100000.0
2005-12-12 09:20:00,2.28674,2.28698,2.2862,2.28666,147600000.0
2005-12-12 09:25:00,2.2865,2.28688,2.28631,2.28652,194199999.0
2005-12-12 09:30:00,2.28643,2.28656,2.2858,2.28656,141700000.0
2005-12-12 09:35:00,2.28677,2.28767,2.28677,2.28704,176400000.0
2005-12-12 09:40:00,2.28686,2.28772,2.28681,2.28707,178700000.0
2005-12-12 09:45:00,2.28702,2.28748,2.28675,2.28748,152200000.0
2005-12-12 09:50:00,2.2876,2.28783,2.28707,2.28731,154400000.0
2005-12-12 09:55:00,2.28757,2.28815,2.28757,2.28787,145300000.0
2005-12-12 10:00:00,2.28772,2.28809,2.28735,2.28784,153500000.0
2005-12-12 10:05:00,2.28777,2.28777,2.28713,2.28757,190000000.0
2005-12-12 10:10:00,2.28757,2.2877,2.28712,2.28712,159100000.0
2005-12-12 10:15:00,2.28746,2.28816,2.28728,2.28755,185899999.0
2005-12-12 10:20:00,2.2871,2.2871,2.28499,2.28606,214000000.0
2005-12-12 10:25:00,2.28585,2.28626,2.28384,2.28415,216500000.0
2005-12-12 10:30:00,2.28404,2.28506,2.28382,2.28506,182500000.0
2005-12-12 10:35:00,2.28514,2.28516,2.28427,2.2845,187600000.0
2005-12-12 10:40:00,2.2845,2.28453,2.28391,2.28398,194300000.0
2005-12-12 10:45:00,2.28402,2.28528,2.28401,2.28525,146100000.0
2005-12-12 10:50:00,2.28522,2.28601,2.28505,2.28563,166400000.0
2005-12-12 10:55:00,2.28583,2.28598,2.28482,2.2849,215700000.0
2005-12-12 11:00:00,2.2848,2.28497,2.28325,2.28404,147300000.0
2005-12-12 11:05:00,2.28424,2.28577,2.28374,2.28577,200100000.0
2005-12-12 11:10:00,2.28585,2.28609,2.28479,2.2851,240800000.0
2005-12-12 11:15:00,2.28497,2.28507,2.28459,2.28493,153000000.0
2005-12-12 11:20:00,2.28491,2.28513,2.2843,2.28484,183700000.0
2005-12-12 11:25:00,2.28484,2.28501,2.28386,2.28431,205100000.0
2005-12-12 11:30:00,2.2834,2.28493,2.28314,2.28452,170900000.0
2005-12-12 11:35:00,2.28458,2.28609,2.28448,2.28605,192000000.0
2005-12-12 11:40:00,2.28594,2.28683,2.28582,2.28683,177600000.0
2005-12-12 11:45:00,2.28692,2.2882,2.28686,2.28817,219000000.0
2005-12-12 11:50:00,2.28823,2.28856,2.28775,2.28775,214699999.0
2005-12-12 11:55:00,2.28771,2.28806,2.28746,2.28758,167300000.0
2005-12-12 12:00:00,2.2876,2.28803,2.28736,2.28794,174400000.0
2005-12-12 12:05:00,2.28796,2.28796,2.2871,2.28744,156800000.0
2005-12-12 12:10:00,2.28755,2.28755,2.28614,2.28625,169600000.0
2005-12-12 12:15:00,2.28624,2.2869,2.28624,2.28634,199400000.0
2005-12-12 12:20:00,2.28622,2.28681,2.28569,2.28569,164000001.0
2005-12-12 12:25:00,2.2858,2.28613,2.28571,2.28583,154200000.0
2005-12-12 12:30:00,2.2859,2.28594,2.28524,2.28538,175400000.0
2005-12-12 12:35:00,2.28537,2.2858,2.28491,2.28563,139200000.0
2005-12-12 12:40:00,2.28565,2.28615,2.28492,2.28492,196899999.0
2005-12-12 12:45:00,2.28495,2.28599,2.28466,2.28577,179400000.0
2005-12-12 12:50:00,2.28573,2.28597,2.28553,2.28568,132800001.0
2005-12-12 12:55:00,2.28563,2.28587,2.28432,2.28486,213600000.0
2005-12-12 13:00:00,2.28476,2.28605,2.28467,2.28602,204800000.0
2005-12-12 13:05:00,2.28606,2.28622,2.28564,2.28622,161400000.0
2005-12-12 13:10:00,2.28642,2.28658,2.28606,2.28627,189400000.0
2005-12-12 13:15:00,2.28607,2.28627,2.28564,2.28567,178799999.0
2005-12-12 13:20:00,2.28565,2.28595,2.28524,2.28552,174500000.0
2005-12-12 13:25:00,2.28556,2.28573,2.28535,2.28538,184799999.0
2005-12-12 13:30:00,2.28526,2.28565,2.28512,2.28549,213200000.0
2005-12-12 13:35:00,2.28565,2.28585,2.28529,2.28542,246200000.0
2005-12-12 13:40:00,2.28528,2.28559,2.28516,2.28551,166200000.0
2005-12-12 13:45:00,2.28563,2.28584,2.28524,2.28563,170400000.0
2005-12-12 13:50:00,2.28543,2.28644,2.28531,2.28618,158800000.0
2005-12-12 13:55:00,2.28603,2.28648,2.28566,2.28648,177699999.0
2005-12-12 14:00:00,2.28655,2.28655,2.28574,2.28637,157400000.0
2005-12-12 14:05:00,2.28636,2.28677,2.28621,2.28676,179200000.0
2005-12-12 14:10:00,2.2867,2.28689,2.28631,2.28665,219400000.0
2005-12-12 14:15:00,2.28658,2.28695,2.28653,2.28662,141300000.0
2005-12-12 14:20:00,2.28673,2.28687,2.28615,2.28644,142100001.0
2005-12-12 14:25:00,2.2864,2.28704,2.28635,2.28695,177700000.0
2005-12-12 14:30:00,2.28711,2.28774,2.28672,2.28691,184800000.0
2005-12-12 14:35:00,2.28669,2.28669,2.28578,2.28578,149900000.0
2005-12-12 14:40:00,2.2859,2.28631,2.28567,2.28567,295500000.0
2005-12-12 14:45:00,2.28557,2.28656,2.28518,2.28608,142100000.0
2005-12-12 14:50:00,2.28576,2.286,2.28224,2.28322,185400000.0
2005-12-12 14:55:00,2.28322,2.2854,2.28296,2.2854,183200000.0
2005-12-12 15:00:00,2.2854,2.28588,2.28506,2.28559,205600000.0
2005-12-12 15:05:00,2.28557,2.28594,2.28511,2.28585,146800000.0
2005-12-12 15:10:00,2.28578,2.2858,2.28509,2.28539,192700000.0
2005-12-12 15:15:00,2.28536,2.28566,2.28337,2.28337,185700000.0
2005-12-12 15:20:00,2.28329,2.28439,2.2826,2.28389,139100000.0
2005-12-12 15:25:00,2.28382,2.28445,2.28327,2.28406,174500000.0
2005-12-12 15:30:00,2.28407,2.28596,2.28407,2.28577,186800000.0
2005-12-12 15:35:00,2.28609,2.28695,2.28602,2.28648,227900001.0
2005-12-12 15:40:00,2.28653,2.2869,2.2844,2.2844,184300000.0
2005-12-12 15:45:00,2.28463,2.28627,2.28428,2.28614,236100000.0
2005-12-12 15:50:00,2.28609,2.28732,2.28594,2.28721,186500000.0
2005-12-12 15:55:00,2.28729,2.28733,2.28636,2.28652,175400000.0
2005-12-12 16:00:00,2.28654,2.28702,2.28612,2.28612,187900000.0
2005-12-12 16:05:00,2.28614,2.2864,2.2851,2.28559,166000000.0
2005-12-12 16:10:00,2.28553,2.28593,2.28518,2.28532,167500001.0
2005-12-12 16:15:00,2.2855,2.28584,2.28527,2.28533,169100000.0
2005-12-12 16:20:00,2.28538,2.28538,2.28437,2.28447,157000000.0
2005-12-12 16:25:00,2.28452,2.28523,2.28418,2.28423,224100001.0
2005-12-12 16:30:00,2.28426,2.28462,2.2837,2.28448,160100000.0
2005-12-12 16:35:00,2.28451,2.28479,2.2838,2.2838,188300000.0
2005-12-12 16:40:00,2.28383,2.28467,2.2837,2.28422,205100000.0
2005-12-12 16:45:00,2.28417,2.28448,2.28411,2.28442,177300000.0
2005-12-12 16:50:00,2.28437,2.28453,2.28373,2.2838,200500000.0
2005-12-12 16:55:00,2.28374,2.28452,2.28363,2.28452,142400000.0
2005-12-12 17:00:00,2.28446,2.28459,2.28391,2.28436,154900000.0
2005-12-12 17:05:00,2.28434,2.28488,2.28415,2.28426,169700000.0
2005-12-12 17:10:00,2.28426,2.28427,2.28363,2.28402,176699999.0
2005-12-12 17:15:00,2.28384,2.28422,2.28352,2.28357,167500001.0
2005-12-12 17:20:00,2.28374,2.28417,2.28316,2.28389,195900000.0
2005-12-12 17:25:00,2.28382,2.28383,2.28343,2.28346,145700000.0
2005-12-12 17:30:00,2.28351,2.28379,2.28325,2.28353,209400000.0
2005-12-12 17:35:00,2.28369,2.28405,2.28293,2.28323,175500000.0
2005-12-12 17:40:00,2.28336,2.28371,2.28315,2.28341,179600000.0
2005-12-12 17:45:00,2.28354,2.28455,2.28354,2.28424,160000000.0
2005-12-12 17:50:00,2.2841,2.28456,2.28378,2.28425,160200000.0
2005-12-12 17:55:00,2.28399,2.2855,2.28355,2.2855,174900001.0
2005-12-12 18:00:00,2.28635,2.28649,2.2851,2.28528,1475300002.0
2005-12-12 18:05:00,2.28535,2.28582,2.28473,2.28511,1797599999.0
2005-12-12 18:10:00,2.28515,2.28544,2.28393,2.28401,1162300000.0
2005-12-12 18:15:00,2.28397,2.28441,2.28332,2.28356,1440999998.0
2005-12-12 18:20:00,2.28359,2.28387,2.28207,2.28345,1249100002.0
2005-12-12 18:25:00,2.28343,2.28437,2.28287,2.28394,1329400000.0
2005-12-12 18:30:00,2.28399,2.28482,2.28384,2.28453,1235900000.0
2005-12-12 18:35:00,2.28439,2.28531,2.28421,2.28489,575100000.0
2005-12-12 18:40:00,2.28504,2.2853,2.28412,2.28418,641300000.0
2005-12-12 18:45:00,2.28413,2.28444,2.28376,2.28444,271400000.0
2005-12-12 18:50:00,2.28442,2.28504,2.28426,2.2844,590300000.0
2005-12-12 18:55:00,2.28431,2.2848,2.28413,2.28435,759000000.0
2005-12-12 19:00:00,2.2843,2.28472,2.28392,2.28472,484100001.0
2005-12-12 19:05:00,2.28482,2.28553,2.28467,2.28501,755500000.0
2005-12-12 19:10:00,2.28505,2.2855,2.28472,2.28541,397800000.0
2005-12-12 19:15:00,2.28532,2.28552,2.28425,2.28433,421000000.0
2005-12-12 19:20:00,2.28442,2.28447,2.28309,2.28309,579600001.0
2005-12-12 19:25:00,2.28284,2.28356,2.28181,2.28288,602700001.0
2005-12-12 19:30:00,2.28295,2.28318,2.28254,2.28283,600700000.0
2005-12-12 19:35:00,2.28282,2.28465,2.28271,2.28458,393000000.0
2005-12-12 19:40:00,2.28474,2.28616,2.28474,2.28597,325900000.0
2005-12-12 19:45:00,2.28593,2.28626,2.28521,2.28586,325899999.0
2005-12-12 19:50:00,2.28585,2.28654,2.28532,2.28535,349500000.0
2005-12-12 19:55:00,2.28543,2.28595,2.28503,2.28548,509300000.0
2005-12-12 20:00:00,2.28548,2.28607,2.28532,2.28579,269299999.0
2005-12-12 20:05:00,2.28588,2.286,2.28564,2.2857,239900000.0
2005-12-12 20:10:00,2.28584,2.28638,2.2856,2.2861,487500000.0
2005-12-12 20:15:00,2.28626,2.28675,2.28609,2.28671,589200000.0
2005-12-12 20:20:00,2.28677,2.28723,2.28666,2.28708,543700000.0
2005-12-12 20:25:00,2.28703,2.28751,2.28694,2.28702,846999999.0
2005-12-12 20:30:00,2.28705,2.28774,2.28699,2.28751,1168500000.0
2005-12-12 20:35:00,2.2876,2.288,2.28752,2.28782,487400001.0
2005-12-12 20:40:00,2.288,2.28924,2.28784,2.28894,779000003.0
2005-12-12 20:45:00,2.28894,2.28927,2.2885,2.28869,607000000.0
2005-12-12 20:50:00,2.28868,2.28921,2.28863,2.28879,755400000.0
2005-12-12 20:55:00,2.28884,2.28914,2.28859,2.28875,1053399999.0
2005-12-12 21:00:00,2.28874,2.289,2.28829,2.28868,885599998.0
2005-12-12 21:05:00,2.28864,2.28896,2.28848,2.28891,249800000.0
2005-12-12 21:10:00,2.28896,2.28928,2.28877,2.28928,563200000.0
2005-12-12 21:15:00,2.28918,2.28963,2.28888,2.28942,588100001.0
2005-12-12 21:20:00,2.28944,2.28959,2.28906,2.28948,769300000.0
2005-12-12 21:25:00,2.28952,2.29011,2.28942,2.28986,277300000.0
2005-12-12 21:30:00,2.28989,2.29011,2.28966,2.28999,523200001.0
2005-12-12 21:35:00,2.29012,2.29015,2.28979,2.29005,206200000.0
2005-12-12 21:40:00,2.29012,2.29086,2.28985,2.29046,384500001.0
2005-12-12 21:45:00,2.29052,2.29112,2.29052,2.29085,406200000.0
2005-12-12 21:50:00,2.29108,2.29153,2.29069,2.29139,271500000.0
2005-12-12 21:55:00,2.29125,2.2924,2.29108,2.29222,363100000.0
2005-12-12 22:00:00,2.29185,2.29217,2.29127,2.29217,323700002.0
2005-12-12 22:05:00,2.292,2.29211,2.29072,2.29072,190500000.0
2005-12-12 22:10:00,2.29077,2.29117,2.29077,2.29103,193300000.0
2005-12-12 22:15:00,2.29091,2.29124,2.29076,2.29087,354900002.0
2005-12-12 22:20:00,2.29088,2.29098,2.2905,2.29093,290300000.0
2005-12-12 22:25:00,2.29105,2.29113,2.29088,2.29096,346599998.0
2005-12-12 22:30:00,2.29093,2.29123,2.29055,2.2909,312500000.0
2005-12-12 22:35:00,2.29075,2.29112,2.29067,2.29112,201300000.0
2005-12-12 22:40:00,2.291,2.29107,2.29038,2.2904,323900000.0
2005-12-12 22:45:00,2.29038,2.29051,2.29018,2.29045,329200001.0
2005-12-12 22:50:00,2.29048,2.29048,2.29007,2.29023,248100000.0
2005-12-12 22:55:00,2.29021,2.2905,2.29006,2.29036,153800000.0
2005-12-12 23:00:00,2.2905,2.29071,2.29002,2.29026,115700001.0
2005-12-12 23:05:00,2.2902,2.29021,2.28945,2.28981,125400000.0
2005-12-12 23:10:00,2.28944,2.29037,2.28935,2.29025,212400000.0
2005-12-12 23:15:00,2.29033,2.2905,2.28996,2.29024,167100001.0
2005-12-12 23:20:00,2.29022,2.29024,2.28931,2.28941,142900000.0
2005-12-12 23:25:00,2.2895,2.29011,2.28912,2.29011,133000000.0
2005-12-12 23:30:00,2.29012,2.2902,2.28989,2.29011,147000000.0
2005-12-12 23:35:00,2.29003,2.2907,2.28988,2.29054,142700000.0
2005-12-12 23:40:00,2.29051,2.29055,2.29001,2.29053,182499998.0
2005-12-12 23:45:00,2.29053,2.29111,2.2905,2.29085,121000000.0
2005-12-12 23:50:00,2.29087,2.29087,2.29039,2.29077,168900001.0
2005-12-12 23:55:00,2.2908,2.29104,2.29054,2.29063,186500001.0
2005-12-13 00:00:00,2.29045,2.29072,2.28948,2.28998,188300000.0
2005-12-13 00:05:00,2.29016,2.2904,2.28874,2.28889,171500000.0
2005-12-13 00:10:00,2.28939,2.2895,2.28847,2.28948,187500000.0
2005-12-13 00:15:00,2.28948,2.28974,2.28746,2.28746,213400000.0
2005-12-13 00:20:00,2.28823,2.28849,2.28739,2.28825,196000000.0
2005-12-13 00:25:00,2.28774,2.28858,2.28762,2.28809,171800000.0
2005-12-13 00:30:00,2.2879,2.29006,2.28763,2.28863,172200000.0
2005-12-13 00:35:00,2.28867,2.28875,2.28832,2.2884,156000000.0
2005-12-13 00:40:00,2.28833,2.28908,2.28821,2.28895,147400000.0
2005-12-13 00:45:00,2.28886,2.28907,2.28877,2.28883,120600000.0
2005-12-13 00:50:00,2.28881,2.28897,2.28858,2.28873,148400000.0
2005-12-13 00:55:00,2.2885,2.28878,2.28836,2.2884,148000000.0
2005-12-13 01:00:00,2.28862,2.28903,2.28842,2.28842,136800000.0
2005-12-13 01:05:00,2.28866,2.28876,2.28846,2.28846,132800000.0
2005-12-13 01:10:00,2.28863,2.28868,2.2879,2.2881,210600000.0
2005-12-13 01:15:00,2.28822,2.28865,2.2882,2.28845,112500000.0
2005-12-13 01:20:00,2.2883,2.28866,2.28817,2.28834,180800000.0
2005-12-13 01:25:00,2.28822,2.28836,2.28769,2.28771,119300000.0
2005-12-13 01:30:00,2.28771,2.28807,2.28769,2.28774,187600000.0
2005-12-13 01:35:00,2.2878,2.28813,2.28769,2.288,162200000.0
2005-12-13 01:40:00,2.28797,2.28797,2.28734,2.28758,149499999.0
2005-12-13 01:45:00,2.28777,2.28799,2.2874,2.28748,158500000.0
2005-12-13 01:50:00,2.28736,2.28791,2.28707,2.28707,171899999.0
2005-12-13 01:55:00,2.287,2.28719,2.28652,2.2869,177200000.0
2005-12-13 02:00:00,2.28691,2.28731,2.28657,2.28717,147700000.0
2005-12-13 02:05:00,2.28719,2.28747,2.28692,2.28707,152400000.0
2005-12-13 02:10:00,2.28706,2.28725,2.28674,2.28719,136600001.0
2005-12-13 02:15:00,2.28715,2.28715,2.28674,2.28684,105500000.0
2005-12-13 02:20:00,2.28683,2.28745,2.28666,2.28733,189799999.0
2005-12-13 02:25:00,2.28725,2.28727,2.28684,2.2869,187600001.0
2005-12-13 02:30:00,2.28698,2.28738,2.28694,2.28738,151300001.0
2005-12-13 02:35:00,2.28738,2.28758,2.28711,2.28731,145900000.0
2005-12-13 02:40:00,2.28725,2.28755,2.28682,2.28685,139899999.0
2005-12-13 02:45:00,2.2867,2.28791,2.2867,2.28791,118600000.0
2005-12-13 02:50:00,2.28773,2.28777,2.28725,2.28725,155900000.0
2005-12-13 02:55:00,2.28732,2.28787,2.28718,2.2874,161400000.0
2005-12-13 03:00:00,2.28746,2.28814,2.28745,2.28814,155700000.0
2005-12-13 03:05:00,2.28799,2.28833,2.2874,2.2877,172100000.0
2005-12-13 03:10:00,2.28797,2.28863,2.28785,2.2883,120300000.0
2005-12-13 03:15:00,2.28815,2.28845,2.28765,2.28835,138300001.0
2005-12-13 03:20:00,2.2882,2.2882,2.28744,2.28744,148600000.0
2005-12-13 03:25:00,2.2874,2.28804,2.2874,2.28797,136400000.0
2005-12-13 03:30:00,2.28825,2.28825,2.28782,2.28799,129700000.0
2005-12-13 03:35:00,2.28803,2.28839,2.28798,2.28839,168700000.0
2005-12-13 03:40:00,2.28807,2.28813,2.28741,2.28753,156000000.0
2005-12-13 03:45:00,2.28743,2.28745,2.28693,2.28693,171399999.0
2005-12-13 03:50:00,2.28701,2.28742,2.28653,2.28659,124100000.0
2005-12-13 03:55:00,2.28687,2.28771,2.28687,2.28761,126100000.0
2005-12-13 04:00:00,2.28757,2.28783,2.28707,2.28751,153800000.0
2005-12-13 04:05:00,2.28747,2.288,2.28747,2.28751,161300000.0
2005-12-13 04:10:00,2.28752,2.28771,2.28721,2.28748,100400000.0
2005-12-13 04:15:00,2.28725,2.28767,2.28694,2.28712,159800000.0
2005-12-13 04:20:00,2.28722,2.28742,2.28674,2.28678,148700000.0
2005-12-13 04:25:00,2.28701,2.28714,2.28681,2.28696,71700000.0
2005-12-13 04:30:00,2.287,2.2871,2.28669,2.28682,154300000.0
2005-12-13 04:35:00,2.2867,2.28718,2.2867,2.28716,77900000.0
2005-12-13 04:40:00,2.2871,2.2874,2.28695,2.28732,121000000.0
2005-12-13 04:45:00,2.28721,2.28751,2.28707,2.28738,136399999.0
2005-12-13 04:50:00,2.28742,2.28748,2.28678,2.28726,150800000.0
2005-12-13 04:55:00,2.28743,2.2878,2.28711,2.28745,145700000.0
2005-12-13 05:00:00,2.28751,2.28768,2.28702,2.28715,150000000.0
2005-12-13 05:05:00,2.28719,2.28745,2.28711,2.2873,111300000.0
2005-12-13 05:10:00,2.28733,2.28741,2.28697,2.2872,102500000.0
2005-12-13 05:15:00,2.28714,2.28735,2.28689,2.28735,191699999.0
2005-12-13 05:20:00,2.28715,2.28739,2.28701,2.2873,151700000.0
2005-12-13 05:25:00,2.28741,2.28833,2.28741,2.28833,180299999.0
2005-12-13 05:30:00,2.28824,2.28847,2.2881,2.28847,174100001.0
2005-12-13 05:35:00,2.28854,2.28891,2.2885,2.28862,166400000.0
2005-12-13 05:40:00,2.2885,2.28875,2.28849,2.28855,139400000.0
2005-12-13 05:45:00,2.28866,2.28873,2.2884,2.2886,151500000.0
2005-12-13 05:50:00,2.28843,2.28868,2.2884,2.28868,100900000.0
2005-12-13 05:55:00,2.28871,2.28871,2.28819,2.28862,153800000.0
2005-12-13 06:00:00,2.28851,2.28863,2.2883,2.2883,98100000.0
2005-12-13 06:05:00,2.28822,2.28857,2.28718,2.28718,159000000.0
2005-12-13 06:10:00,2.28716,2.28823,2.28706,2.28753,126500000.0
2005-12-13 06:15:00,2.2876,2.28763,2.28704,2.28704,139000000.0
2005-12-13 06:20:00,2.28697,2.28728,2.28672,2.28717,162400001.0
2005-12-13 06:25:00,2.28706,2.28786,2.28706,2.28756,161100000.0
2005-12-13 06:30:00,2.28774,2.28798,2.28729,2.28748,173300000.0
2005-12-13 06:35:00,2.28748,2.28757,2.28707,2.28731,149500000.0
2005-12-13 06:40:00,2.28736,2.28754,2.28724,2.28742,117900000.0
2005-12-13 06:45:00,2.28742,2.28774,2.28742,2.28745,97800000.0
2005-12-13 06:50:00,2.28756,2.2878,2.28741,2.28757,144000000.0
2005-12-13 06:55:00,2.28772,2.28801,2.28765,2.28789,137300000.0
2005-12-13 07:00:00,2.28782,2.28792,2.28759,2.2877,98300000.0
2005-12-13 07:05:00,2.28768,2.28777,2.28739,2.28769,114600000.0
2005-12-13 07:10:00,2.28745,2.28781,2.28743,2.28755,149200000.0
2005-12-13 07:15:00,2.28771,2.28784,2.28739,2.28748,164500000.0
2005-12-13 07:20:00,2.28745,2.28788,2.28721,2.28741,119900000.0
2005-12-13 07:25:00,2.28731,2.28741,2.28638,2.28651,186600000.0
2005-12-13 07:30:00,2.28658,2.28693,2.28647,2.28667,188200000.0
2005-12-13 07:35:00,2.28678,2.28688,2.28627,2.28648,134300000.0
2005-12-13 07:40:00,2.2864,2.28697,2.2864,2.28689,106600000.0
2005-12-13 07:45:00,2.28688,2.28753,2.28669,2.28723,170000000.0
2005-12-13 07:50:00,2.28739,2.28796,2.28739,2.28756,182200000.0
2005-12-13 07:55:00,2.28741,2.28776,2.28733,2.28756,133400000.0
2005-12-13 08:00:00,2.28778,2.28811,2.28774,2.28782,182100000.0
2005-12-13 08:05:00,2.28773,2.28819,2.28771,2.28783,173700001.0
2005-12-13 08:10:00,2.28764,2.28782,2.28718,2.28718,190600000.0
2005-12-13 08:15:00,2.28731,2.28753,2.28679,2.28753,148900000.0
2005-12-13 08:20:00,2.2874,2.28753,2.28724,2.28734,137800000.0
2005-12-13 08:25:00,2.28747,2.28763,2.28699,2.28715,207300000.0
2005-12-13 08:30:00,2.28696,2.28749,2.28688,2.28715,176700000.0
2005-12-13 08:35:00,2.28719,2.28758,2.28707,2.28758,112100000.0
2005-12-13 08:40:00,2.28748,2.28779,2.28711,2.28769,169900000.0
2005-12-13 08:45:00,2.28758,2.28767,2.28687,2.28687,149200000.0
2005-12-13 08:50:00,2.28682,2.28715,2.28667,2.28674,145400000.0
2005-12-13 08:55:00,2.28684,2.28741,2.28678,2.2872,154400000.0
2005-12-13 09:00:00,2.28715,2.28744,2.28666,2.28685,125700000.0
2005-12-13 09:05:00,2.28676,2.2872,2.28655,2.28696,158800000.0
2005-12-13 09:10:00,2.28691,2.28723,2.2865,2.28679,191700000.0
2005-12-13 09:15:00,2.28685,2.28706,2.28625,2.28665,134700000.0
2005-12-13 09:20:00,2.28672,2.28701,2.28667,2.2868,152500000.0
2005-12-13 09:25:00,2.28664,2.28779,2.28633,2.28755,150500001.0
2005-12-13 09:30:00,2.28746,2.2879,2.28705,2.28785,169900000.0
2005-12-13 09:35:00,2.28777,2.28863,2.28777,2.2885,193400000.0
2005-12-13 09:40:00,2.28859,2.28901,2.28807,2.28901,142900000.0
2005-12-13 09:45:00,2.28911,2.28935,2.28882,2.28882,180000001.0
2005-12-13 09:50:00,2.28874,2.28916,2.28823,2.2885,178800000.0
2005-12-13 09:55:00,2.2888,2.29025,2.28867,2.29003,176200000.0
2005-12-13 10:00:00,2.28994,2.29143,2.28994,2.29098,167800000.0
2005-12-13 10:05:00,2.29113,2.29131,2.28954,2.28987,135400000.0
2005-12-13 10:10:00,2.28988,2.28988,2.28827,2.28883,132500000.0
2005-12-13 10:15:00,2.2891,2.28945,2.28861,2.28938,174300000.0
2005-12-13 10:20:00,2.28958,2.28978,2.28878,2.28922,140300000.0
2005-12-13 10:25:00,2.28905,2.28961,2.28894,2.2892,204500000.0
2005-12-13 10:30:00,2.2891,2.28953,2.28896,2.28906,172100000.0
2005-12-13 10:35:00,2.28901,2.28929,2.28873,2.28918,146400000.0
2005-12-13 10:40:00,2.28909,2.2896,2.28818,2.2882,204400000.0
2005-12-13 10:45:00,2.28827,2.28907,2.28816,2.28868,201000001.0
2005-12-13 10:50:00,2.28857,2.28876,2.28838,2.28865,152900000.0
2005-12-13 10:55:00,2.28873,2.28928,2.28834,2.28912,219200000.0
2005-12-13 11:00:00,2.28902,2.28946,2.28854,2.2893,164300000.0
2005-12-13 11:05:00,2.28961,2.29049,2.28931,2.29023,190500001.0
2005-12-13 11:10:00,2.29014,2.29094,2.28986,2.29065,151800000.0
2005-12-13 11:15:00,2.29067,2.2913,2.29037,2.2913,140000000.0
2005-12-13 11:20:00,2.29136,2.29136,2.29078,2.29101,194600000.0
2005-12-13 11:25:00,2.29106,2.29144,2.28997,2.29019,188500000.0
2005-12-13 11:30:00,2.29002,2.29002,2.28887,2.28945,167300000.0
2005-12-13 11:35:00,2.28954,2.2898,2.28883,2.28883,208200000.0
2005-12-13 11:40:00,2.28864,2.28906,2.28745,2.28811,159400000.0
2005-12-13 11:45:00,2.2881,2.2881,2.28647,2.28661,156399999.0
2005-12-13 11:50:00,2.2866,2.28714,2.28651,2.28714,175100000.0
2005-12-13 11:55:00,2.28721,2.28735,2.28692,2.2873,202800000.0
2005-12-13 12:00:00,2.28732,2.28789,2.28618,2.28777,182100000.0
2005-12-13 12:05:00,2.2879,2.28929,2.28753,2.28912,183500000.0
2005-12-13 12:10:00,2.28891,2.29023,2.2884,2.28982,164800000.0
2005-12-13 12:15:00,2.28982,2.29026,2.28972,2.28974,227800000.0
2005-12-13 12:20:00,2.28963,2.29036,2.28938,2.29002,179800000.0
2005-12-13 12:25:00,2.29007,2.29092,2.29,2.2908,193800000.0
2005-12-13 12:30:00,2.29095,2.29097,2.28952,2.28956,144300000.0
2005-12-13 12:35:00,2.28965,2.28975,2.28469,2.2865,216200000.0
2005-12-13 12:40:00,2.28733,2.28836,2.28698,2.28791,228600000.0
2005-12-13 12:45:00,2.28807,2.2887,2.28679,2.2872,201200000.0
2005-12-13 12:50:00,2.28732,2.2874,2.28655,2.2869,151000000.0
2005-12-13 12:55:00,2.2869,2.2869,2.28636,2.2867,130400000.0
2005-12-13 13:00:00,2.28672,2.28765,2.28649,2.28749,222000002.0
2005-12-13 13:05:00,2.28756,2.28756,2.28697,2.28733,141100000.0
2005-12-13 13:10:00,2.28723,2.28781,2.28696,2.28755,173900000.0
2005-12-13 13:15:00,2.28743,2.28801,2.28712,2.288,186199999.0
2005-12-13 13:20:00,2.28802,2.28829,2.28769,2.28804,180100000.0
2005-12-13 13:25:00,2.28805,2.29071,2.28799,2.29071,161100000.0
2005-12-13 13:30:00,2.29077,2.29077,2.28961,2.28961,189700000.0
2005-12-13 13:35:00,2.28977,2.28991,2.28835,2.28838,273200001.0
2005-12-13 13:40:00,2.28852,2.28893,2.28806,2.28828,146900000.0
2005-12-13 13:45:00,2.28837,2.28871,2.28683,2.2873,209499998.0
2005-12-13 13:50:00,2.28713,2.28786,2.28696,2.28786,148200000.0
2005-12-13 13:55:00,2.288,2.28905,2.28796,2.28876,194500001.0
2005-12-13 14:00:00,2.28855,2.28869,2.28755,2.2878,175500000.0
2005-12-13 14:05:00,2.28778,2.2881,2.28748,2.28748,202800000.0
2005-12-13 14:10:00,2.28747,2.28788,2.28727,2.28769,161000000.0
2005-12-13 14:15:00,2.28752,2.28786,2.28693,2.28723,173800000.0
2005-12-13 14:20:00,2.28732,2.28799,2.28692,2.28694,171500000.0
2005-12-13 14:25:00,2.28678,2.28757,2.28678,2.28737,186400000.0
2005-12-13 14:30:00,2.28743,2.28768,2.28709,2.28756,210300000.0
2005-12-13 14:35:00,2.28733,2.28824,2.28733,2.28817,165500000.0
2005-12-13 14:40:00,2.28817,2.28863,2.28795,2.28845,178900000.0
2005-12-13 14:45:00,2.28847,2.28847,2.28807,2.28822,182300000.0
2005-12-13 14:50:00,2.28814,2.28863,2.288,2.28841,199600001.0
2005-12-13 14:55:00,2.28835,2.28872,2.28821,2.28837,216000001.0
2005-12-13 15:00:00,2.28832,2.28835,2.28776,2.28776,184200000.0
2005-12-13 15:05:00,2.28781,2.28809,2.28743,2.28753,145300000.0
2005-12-13 15:10:00,2.2874,2.28836,2.28722,2.28836,121300000.0
2005-12-13 15:15:00,2.28846,2.28867,2.28799,2.288,170500000.0
2005-12-13 15:20:00,2.28783,2.28833,2.28743,2.28806,181700000.0
2005-12-13 15:25:00,2.28803,2.28869,2.28772,2.28843,241100001.0
2005-12-13 15:30:00,2.28695,2.2897,2.28503,2.28925,198900000.0
2005-12-13 15:35:00,2.28913,2.28955,2.28842,2.28843,199000000.0
2005-12-13 15:40:00,2.28867,2.29014,2.28866,2.28991,154700000.0
2005-12-13 15:45:00,2.29,2.2901,2.28959,2.29008,201700000.0
2005-12-13 15:50:00,2.29005,2.29108,2.29003,2.2906,167500000.0
2005-12-13 15:55:00,2.29073,2.2919,2.29049,2.2919,209500000.0
2005-12-13 16:00:00,2.29186,2.29202,2.29107,2.29159,181100000.0
2005-12-13 16:05:00,2.29158,2.29174,2.29132,2.29153,193600001.0
2005-12-13 16:10:00,2.29154,2.29198,2.29135,2.29151,215300000.0
2005-12-13 16:15:00,2.29153,2.29305,2.29152,2.29272,182000000.0
2005-12-13 16:20:00,2.29255,2.29268,2.29203,2.2922,155900000.0
2005-12-13 16:25:00,2.29234,2.29234,2.29155,2.29182,176500000.0
2005-12-13 16:30:00,2.29191,2.29211,2.29143,2.29154,180000001.0
2005-12-13 16:35:00,2.29152,2.29204,2.29141,2.29159,183899999.0
2005-12-13 16:40:00,2.29182,2.29242,2.29147,2.29239,177300000.0
2005-12-13 16:45:00,2.29246,2.29311,2.29217,2.29311,191900000.0
2005-12-13 16:50:00,2.29318,2.29354,2.29262,2.2927,257400000.0
2005-12-13 16:55:00,2.29246,2.29316,2.29187,2.29205,158600000.0
2005-12-13 17:00:00,2.29223,2.29289,2.29223,2.29273,227000000.0
2005-12-13 17:05:00,2.29267,2.29333,2.29254,2.29333,203600001.0
2005-12-13 17:10:00,2.29342,2.29342,2.29243,2.29269,173000000.0
2005-12-13 17:15:00,2.29262,2.29272,2.2917,2.2917,147600001.0
2005-12-13 17:20:00,2.29168,2.29256,2.29165,2.29209,169600000.0
2005-12-13 17:25:00,2.29204,2.29258,2.29186,2.29195,167800000.0
2005-12-13 17:30:00,2.29196,2.29247,2.29175,2.29213,175800000.0
2005-12-13 17:35:00,2.29226,2.29264,2.29193,2.29196,153300000.0
2005-12-13 17:40:00,2.29204,2.29235,2.29193,2.29217,218400000.0
2005-12-13 17:45:00,2.2922,2.29262,2.29152,2.29157,165100000.0
2005-12-13 17:50:00,2.29173,2.29217,2.29155,2.29193,170000000.0
2005-12-13 17:55:00,2.29189,2.29191,2.29015,2.29018,144700000.0
2005-12-13 18:00:00,2.29017,2.29054,2.28987,2.29045,1464699999.0
2005-12-13 18:05:00,2.29054,2.29095,2.2901,2.29033,1724399998.0
2005-12-13 18:10:00,2.29017,2.29065,2.28995,2.29021,1095000000.0
2005-12-13 18:15:00,2.29035,2.29089,2.29011,2.29057,1294199997.0
2005-12-13 18:20:00,2.29054,2.29101,2.28988,2.29015,1301600002.0
2005-12-13 18:25:00,2.29014,2.29027,2.28967,2.28995,1374699999.0
2005-12-13 18:30:00,2.28986,2.28994,2.28937,2.28966,1279199999.0
2005-12-13 18:35:00,2.28972,2.29014,2.28918,2.28979,641000000.0
2005-12-13 18:40:00,2.28988,2.29019,2.2891,2.28974,720600001.0
2005-12-13 18:45:00,2.28973,2.28973,2.28876,2.28942,305500001.0
2005-12-13 18:50:00,2.28929,2.28935,2.28863,2.28883,649700001.0
2005-12-13 18:55:00,2.28876,2.28909,2.2884,2.28873,708100000.0
2005-12-13 19:00:00,2.28873,2.28984,2.2886,2.28903,371000000.0
2005-12-13 19:05:00,2.28901,2.28949,2.28869,2.28902,773000000.0
2005-12-13 19:10:00,2.28908,2.2892,2.28798,2.28798,379500000.0
2005-12-13 19:15:00,2.28795,2.28816,2.28664,2.28664,357500000.0
2005-12-13 19:20:00,2.28665,2.28693,2.28638,2.28693,513200000.0
2005-12-13 19:25:00,2.28694,2.287,2.2858,2.28594,518800000.0
2005-12-13 19:30:00,2.28594,2.28651,2.28574,2.28589,672499999.0
2005-12-13 19:35:00,2.28585,2.28654,2.28585,2.28613,430900001.0
2005-12-13 19:40:00,2.28613,2.28727,2.28613,2.2868,401599999.0
2005-12-13 19:45:00,2.28676,2.28722,2.28676,2.28682,324800000.0
2005-12-13 19:50:00,2.28683,2.28704,2.28613,2.28628,345799999.0
2005-12-13 19:55:00,2.28625,2.28686,2.28598,2.28665,433500000.0
2005-12-13 20:00:00,2.28671,2.28694,2.2866,2.28667,230100000.0
2005-12-13 20:05:00,2.28668,2.28704,2.28645,2.28665,216100000.0
2005-12-13 20:10:00,2.28683,2.2872,2.28664,2.28695,480500000.0
2005-12-13 20:15:00,2.28704,2.28801,2.28704,2.28794,590100001.0
2005-12-13 20:20:00,2.28797,2.28841,2.2875,2.28786,597900001.0
2005-12-13 20:25:00,2.2878,2.28821,2.28718,2.28723,855200000.0
2005-12-13 20:30:00,2.28725,2.28778,2.28719,2.28758,1146000001.0
2005-12-13 20:35:00,2.2877,2.28787,2.28726,2.28726,555299998.0
2005-12-13 20:40:00,2.28729,2.28731,2.28696,2.28697,542200000.0
2005-12-13 20:45:00,2.28697,2.2872,2.28633,2.28636,532200000.0
2005-12-13 20:50:00,2.28633,2.28674,2.28606,2.28624,815199998.0
2005-12-13 20:55:00,2.2863,2.28707,2.2863,2.28686,1007200002.0
2005-12-13 21:00:00,2.287,2.28811,2.28697,2.28775,837099999.0
2005-12-13 21:05:00,2.28768,2.28782,2.2874,2.2877,251400001.0
2005-12-13 21:10:00,2.28778,2.28919,2.28362,2.28706,535899999.0
2005-12-13 21:15:00,2.28723,2.28861,2.2857,2.2858,607100000.0
2005-12-13 21:20:00,2.28592,2.28783,2.28546,2.28769,800800000.0
2005-12-13 21:25:00,2.28765,2.28787,2.28597,2.28689,288400000.0
2005-12-13 21:30:00,2.28692,2.28861,2.28692,2.28785,401000000.0
2005-12-13 21:35:00,2.28773,2.28813,2.28598,2.28665,280200000.0
2005-12-13 21:40:00,2.28642,2.28692,2.28581,2.28668,311900000.0
2005-12-13 21:45:00,2.28661,2.28726,2.28596,2.28658,420500000.0
2005-12-13 21:50:00,2.28681,2.28869,2.28645,2.28763,292400001.0
2005-12-13 21:55:00,2.28753,2.28805,2.28735,2.28767,373000000.0
2005-12-13 22:00:00,2.28741,2.28741,2.2857,2.28588,312800001.0
2005-12-13 22:05:00,2.28624,2.28656,2.28501,2.28506,218700000.0
2005-12-13 22:10:00,2.28511,2.28591,2.28467,2.28574,190000000.0
2005-12-13 22:15:00,2.28571,2.2864,2.28548,2.28631,305100000.0
2005-12-13 22:20:00,2.28636,2.28727,2.28633,2.28675,272200000.0
2005-12-13 22:25:00,2.28691,2.2878,2.28614,2.28745,258500000.0
2005-12-13 22:30:00,2.28735,2.28735,2.28606,2.28647,340300000.0
2005-12-13 22:35:00,2.28638,2.2872,2.28638,2.28717,176800000.0
2005-12-13 22:40:00,2.28717,2.28744,2.28699,2.28722,295000000.0
2005-12-13 22:45:00,2.28733,2.28784,2.28697,2.28773,375299999.0
2005-12-13 22:50:00,2.2876,2.28826,2.28747,2.28813,189200000.0
2005-12-13 22:55:00,2.28822,2.28921,2.28822,2.28917,179900000.0
2005-12-13 23:00:00,2.28933,2.28964,2.28871,2.28902,191600000.0
2005-12-13 23:05:00,2.28887,2.28914,2.28856,2.28858,166500000.0
2005-12-13 23:10:00,2.28835,2.28857,2.28786,2.28838,173400000.0
2005-12-13 23:15:00,2.28828,2.28863,2.28801,2.28824,112600000.0
2005-12-13 23:20:00,2.28797,2.28895,2.28779,2.28882,165800000.0
2005-12-13 23:25:00,2.28892,2.28898,2.28848,2.28851,108900000.0
2005-12-13 23:30:00,2.28847,2.28861,2.28755,2.28786,152099999.0
2005-12-13 23:35:00,2.28784,2.28812,2.28763,2.28795,184299999.0
2005-12-13 23:40:00,2.28807,2.28807,2.28761,2.28782,125600000.0
2005-12-13 23:45:00,2.28788,2.28813,2.28716,2.28716,202800000.0
2005-12-13 23:50:00,2.28725,2.28825,2.287,2.28818,164600000.0
2005-12-13 23:55:00,2.28822,2.28862,2.28822,2.2886,162700000.0
2005-12-14 00:00:00,2.28845,2.28857,2.28736,2.28832,156900000.0
2005-12-14 00:05:00,2.28807,2.28866,2.28765,2.28828,142000000.0
2005-12-14 00:10:00,2.28859,2.28979,2.28839,2.28943,204700000.0
2005-12-14 00:15:00,2.28942,2.28947,2.28776,2.28842,196400000.0
2005-12-14 00:20:00,2.28873,2.28886,2.28772,2.28772,186600000.0
2005-12-14 00:25:00,2.2882,2.28875,2.28759,2.28818,172300000.0
2005-12-14 00:30:00,2.28834,2.28883,2.28818,2.28856,151300000.0
2005-12-14 00:35:00,2.28857,2.28896,2.28856,2.28862,176500000.0
2005-12-14 00:40:00,2.28869,2.28917,2.28856,2.28903,143800000.0
2005-12-14 00:45:00,2.28893,2.28904,2.28862,2.28883,127400000.0
2005-12-14 00:50:00,2.28892,2.28907,2.2888,2.28907,118200000.0
2005-12-14 00:55:00,2.28901,2.28936,2.28895,2.28934,134100001.0
2005-12-14 01:00:00,2.28919,2.28933,2.28876,2.28882,175700000.0
2005-12-14 01:05:00,2.28895,2.2892,2.2887,2.28885,139500000.0
2005-12-14 01:10:00,2.28907,2.28927,2.28883,2.28885,147400000.0
2005-12-14 01:15:00,2.28889,2.28925,2.28889,2.28901,107200000.0
2005-12-14 01:20:00,2.28882,2.28888,2.28833,2.28887,148200000.0
2005-12-14 01:25:00,2.28897,2.28905,2.2888,2.28883,141100000.0
2005-12-14 01:30:00,2.28881,2.2891,2.28873,2.28885,214700001.0
2005-12-14 01:35:00,2.28874,2.28878,2.28823,2.28823,146400000.0
2005-12-14 01:40:00,2.28845,2.28876,2.28816,2.28823,145900000.0
2005-12-14 01:45:00,2.28823,2.2884,2.2875,2.2877,146100000.0
2005-12-14 01:50:00,2.28754,2.28785,2.28712,2.28742,157600000.0
2005-12-14 01:55:00,2.28754,2.28777,2.28726,2.28742,155699999.0
2005-12-14 02:00:00,2.2875,2.28759,2.28722,2.28722,179800000.0
2005-12-14 02:05:00,2.28707,2.28722,2.28677,2.28702,165300000.0
2005-12-14 02:10:00,2.28718,2.28802,2.28708,2.28773,142000000.0
2005-12-14 02:15:00,2.28801,2.28837,2.28792,2.28794,163900000.0
2005-12-14 02:20:00,2.28802,2.28804,2.28648,2.28655,187999999.0
2005-12-14 02:25:00,2.28644,2.28683,2.28628,2.28644,182300000.0
2005-12-14 02:30:00,2.28662,2.2873,2.28657,2.28715,171700000.0
2005-12-14 02:35:00,2.28715,2.28745,2.28693,2.28745,160700000.0
2005-12-14 02:40:00,2.28744,2.28749,2.2861,2.2865,146600000.0
2005-12-14 02:45:00,2.2862,2.2862,2.28532,2.28572,121000000.0
2005-12-14 02:50:00,2.28567,2.28588,2.2853,2.28571,145700000.0
2005-12-14 02:55:00,2.28597,2.28611,2.28544,2.28611,186600000.0
2005-12-14 03:00:00,2.28596,2.28614,2.28478,2.28497,147300000.0
2005-12-14 03:05:00,2.28462,2.28526,2.28354,2.28411,141500000.0
2005-12-14 03:10:00,2.28429,2.28538,2.28405,2.28538,117800000.0
2005-12-14 03:15:00,2.28536,2.28536,2.28405,2.28449,117600000.0
2005-12-14 03:20:00,2.28477,2.28477,2.28384,2.28455,161300000.0
2005-12-14 03:25:00,2.28457,2.28505,2.28439,2.28505,150500000.0
2005-12-14 03:30:00,2.28495,2.2854,2.28387,2.28418,199600000.0
2005-12-14 03:35:00,2.28401,2.28401,2.28268,2.28286,165600000.0
2005-12-14 03:40:00,2.28282,2.28303,2.28025,2.28043,163800000.0
2005-12-14 03:45:00,2.28062,2.28095,2.27939,2.28047,207500000.0
2005-12-14 03:50:00,2.28024,2.28052,2.28004,2.28016,219500000.0
2005-12-14 03:55:00,2.28021,2.28095,2.28001,2.28064,140800000.0
2005-12-14 04:00:00,2.28055,2.28147,2.28034,2.28147,153100000.0
2005-12-14 04:05:00,2.28143,2.28193,2.28135,2.28157,208199998.0
2005-12-14 04:10:00,2.28154,2.28177,2.27993,2.27993,142500000.0
2005-12-14 04:15:00,2.2783,2.2783,2.27306,2.27316,111700000.0
2005-12-14 04:20:00,2.27331,2.27604,2.2733,2.27591,143200000.0
2005-12-14 04:25:00,2.27596,2.27655,2.27532,2.2757,122900000.0
2005-12-14 04:30:00,2.27561,2.27669,2.27554,2.27612,160200000.0
2005-12-14 04:35:00,2.27641,2.27672,2.27596,2.27607,171100000.0
2005-12-14 04:40:00,2.27598,2.27602,2.27489,2.27502,207900000.0
2005-12-14 04:45:00,2.27482,2.27624,2.27482,2.27622,126300000.0
2005-12-14 04:50:00,2.27635,2.27688,2.27608,2.27671,166200000.0
2005-12-14 04:55:00,2.27687,2.27689,2.2759,2.27611,157400000.0
2005-12-14 05:00:00,2.27621,2.277,2.276,2.277,153400000.0
2005-12-14 05:05:00,2.2772,2.27733,2.27687,2.27714,135500000.0
2005-12-14 05:10:00,2.27726,2.27755,2.27695,2.27705,165300000.0
2005-12-14 05:15:00,2.27718,2.27763,2.27683,2.27763,217200000.0
2005-12-14 05:20:00,2.27753,2.27855,2.27753,2.27797,174600000.0
2005-12-14 05:25:00,2.27779,2.27781,2.27744,2.27753,99300000.0
2005-12-14 05:30:00,2.27769,2.27886,2.27769,2.27876,111900000.0
2005-12-14 05:35:00,2.27856,2.27916,2.2784,2.27883,181099999.0
2005-12-14 05:40:00,2.2787,2.27906,2.27832,2.27832,161700000.0
2005-12-14 05:45:00,2.2784,2.27871,2.27793,2.27832,127600000.0
2005-12-14 05:50:00,2.27812,2.27812,2.27758,2.27805,169900000.0
2005-12-14 05:55:00,2.27804,2.27819,2.2774,2.27751,162100000.0
2005-12-14 06:00:00,2.27744,2.2779,2.27709,2.27727,167700000.0
2005-12-14 06:05:00,2.27737,2.27755,2.27675,2.27681,161700000.0
2005-12-14 06:10:00,2.27672,2.27693,2.27646,2.27668,174000000.0
2005-12-14 06:15:00,2.27669,2.27693,2.27661,2.27673,158200000.0
2005-12-14 06:20:00,2.27668,2.27743,2.27668,2.27735,119800000.0
2005-12-14 06:25:00,2.2773,2.27773,2.27723,2.27723,97000000.0
2005-12-14 06:30:00,2.27728,2.27766,2.27704,2.27757,140900000.0
2005-12-14 06:35:00,2.27738,2.27751,2.27697,2.27697,186800000.0
2005-12-14 06:40:00,2.27718,2.27749,2.27669,2.27684,165499998.0
2005-12-14 06:45:00,2.27679,2.27725,2.27652,2.2771,122600000.0
2005-12-14 06:50:00,2.27698,2.27733,2.27685,2.27724,154000000.0
2005-12-14 06:55:00,2.27733,2.27742,2.2768,2.27722,181500000.0
2005-12-14 07:00:00,2.27726,2.27745,2.27672,2.27724,197999999.0
2005-12-14 07:05:00,2.27744,2.27798,2.27734,2.27798,156500000.0
2005-12-14 07:10:00,2.27769,2.27804,2.27761,2.27789,154400000.0
2005-12-14 07:15:00,2.27813,2.27898,2.278,2.27847,164600000.0
2005-12-14 07:20:00,2.27848,2.27899,2.27848,2.2788,146700000.0
2005-12-14 07:25:00,2.27884,2.27927,2.2786,2.27903,169800000.0
2005-12-14 07:30:00,2.27898,2.27986,2.27875,2.27937,122800000.0
2005-12-14 07:35:00,2.27936,2.28076,2.27922,2.28013,172800000.0
2005-12-14 07:40:00,2.28019,2.28071,2.27993,2.27999,145599999.0
2005-12-14 07:45:00,2.28019,2.28046,2.28008,2.28035,182900000.0
2005-12-14 07:50:00,2.28044,2.28059,2.27925,2.27925,150000000.0
2005-12-14 07:55:00,2.27918,2.28158,2.27909,2.2805,157600000.0
2005-12-14 08:00:00,2.2806,2.28118,2.27999,2.28036,153000001.0
2005-12-14 08:05:00,2.2802,2.28032,2.27966,2.28031,129200000.0
2005-12-14 08:10:00,2.2806,2.28128,2.28011,2.28018,166600000.0
2005-12-14 08:15:00,2.28041,2.28057,2.28023,2.28057,127000000.0
2005-12-14 08:20:00,2.28048,2.28132,2.28048,2.28113,158100000.0
2005-12-14 08:25:00,2.28114,2.28114,2.28052,2.28072,162700000.0
2005-12-14 08:30:00,2.28064,2.2812,2.28018,2.28092,187300000.0
2005-12-14 08:35:00,2.28101,2.28114,2.2803,2.28045,164600000.0
2005-12-14 08:40:00,2.28018,2.28081,2.28003,2.28054,176100000.0
2005-12-14 08:45:00,2.28047,2.28106,2.28032,2.28047,160000000.0
2005-12-14 08:50:00,2.28053,2.28082,2.28031,2.28037,144100000.0
2005-12-14 08:55:00,2.28057,2.28058,2.28014,2.28029,182800000.0
2005-12-14 09:00:00,2.28039,2.28085,2.27892,2.27892,161500000.0
2005-12-14 09:05:00,2.27884,2.27975,2.27884,2.27971,115500000.0
2005-12-14 09:10:00,2.27964,2.28161,2.27964,2.28161,189900000.0
2005-12-14 09:15:00,2.28189,2.28209,2.28072,2.28072,150800000.0
2005-12-14 09:20:00,2.28079,2.28151,2.28068,2.2815,186700000.0
2005-12-14 09:25:00,2.2813,2.28246,2.2813,2.28214,166700000.0
2005-12-14 09:30:00,2.28195,2.28257,2.28191,2.28234,219400000.0
2005-12-14 09:35:00,2.28211,2.28235,2.28146,2.28153,193300000.0
2005-12-14 09:40:00,2.28135,2.28162,2.28064,2.28124,179800001.0
2005-12-14 09:45:00,2.2812,2.28177,2.28066,2.28144,181899998.0
2005-12-14 09:50:00,2.28154,2.28164,2.28003,2.28006,166900000.0
2005-12-14 09:55:00,2.27997,2.28052,2.27937,2.27987,198200000.0
2005-12-14 10:00:00,2.27962,2.28067,2.27912,2.28055,135300000.0
2005-12-14 10:05:00,2.28075,2.28166,2.28031,2.28059,157700000.0
2005-12-14 10:10:00,2.28035,2.28118,2.27988,2.28065,182400000.0
2005-12-14 10:15:00,2.28089,2.2819,2.28065,2.28173,180400000.0
2005-12-14 10:20:00,2.28168,2.28182,2.28106,2.28146,234900000.0
2005-12-14 10:25:00,2.28149,2.28257,2.28145,2.28252,211000000.0
2005-12-14 10:30:00,2.28192,2.28268,2.28159,2.28255,209900001.0
2005-12-14 10:35:00,2.28257,2.28273,2.28073,2.28184,172400000.0
2005-12-14 10:40:00,2.282,2.28279,2.28153,2.2819,189700000.0
2005-12-14 10:45:00,2.28173,2.28245,2.28118,2.28229,226999999.0
2005-12-14 10:50:00,2.28244,2.28262,2.28135,2.28144,170299999.0
2005-12-14 10:55:00,2.28151,2.2818,2.2811,2.28165,230200001.0
2005-12-14 11:00:00,2.28177,2.28198,2.28083,2.28194,202500001.0
2005-12-14 11:05:00,2.28206,2.28247,2.28165,2.28165,204000000.0
2005-12-14 11:10:00,2.28151,2.28227,2.28151,2.28187,212500000.0
2005-12-14 11:15:00,2.28191,2.28206,2.28129,2.28158,186500000.0
2005-12-14 11:20:00,2.28156,2.28172,2.28093,2.28107,230500001.0
2005-12-14 11:25:00,2.28104,2.28145,2.28013,2.28047,203900000.0
2005-12-14 11:30:00,2.28015,2.28015,2.27753,2.27796,171300000.0
2005-12-14 11:35:00,2.27809,2.27813,2.27651,2.27667,212099999.0
2005-12-14 11:40:00,2.27649,2.27665,2.27499,2.2756,193400000.0
2005-12-14 11:45:00,2.27562,2.27633,2.27501,2.27619,151300000.0
2005-12-14 11:50:00,2.27622,2.27678,2.27587,2.27647,186100000.0
2005-12-14 11:55:00,2.27645,2.2766,2.27437,2.27448,182200000.0
2005-12-14 12:00:00,2.27438,2.27477,2.27354,2.27358,163800000.0
2005-12-14 12:05:00,2.27379,2.27388,2.27315,2.2734,162800000.0
2005-12-14 12:10:00,2.27336,2.27432,2.27322,2.27389,159000000.0
2005-12-14 12:15:00,2.27374,2.27381,2.27249,2.27254,227000000.0
2005-12-14 12:20:00,2.27257,2.27315,2.2724,2.27258,182500001.0
2005-12-14 12:25:00,2.27272,2.27331,2.27257,2.27257,205700000.0
2005-12-14 12:30:00,2.27266,2.27284,2.27158,2.27202,152400000.0
2005-12-14 12:35:00,2.27208,2.27252,2.27132,2.27217,158800000.0
2005-12-14 12:40:00,2.27203,2.27216,2.27073,2.27149,218199999.0
2005-12-14 12:45:00,2.27147,2.27259,2.27144,2.27248,190500000.0
2005-12-14 12:50:00,2.27247,2.27282,2.27191,2.27278,147500000.0
2005-12-14 12:55:00,2.27279,2.27311,2.27258,2.27311,177299999.0
2005-12-14 13:00:00,2.27301,2.27321,2.2723,2.27313,201100000.0
2005-12-14 13:05:00,2.27317,2.27347,2.27247,2.27344,191200000.0
2005-12-14 13:10:00,2.27325,2.2744,2.27318,2.2744,177200000.0
2005-12-14 13:15:00,2.27434,2.27492,2.2737,2.2737,215600001.0
2005-12-14 13:20:00,2.27342,2.2737,2.27269,2.27327,173700000.0
2005-12-14 13:25:00,2.27333,2.27369,2.27321,2.27369,158900001.0
2005-12-14 13:30:00,2.27385,2.2741,2.27309,2.27309,177700000.0
2005-12-14 13:35:00,2.27304,2.27304,2.2717,2.27228,198000000.0
2005-12-14 13:40:00,2.27221,2.27292,2.27216,2.27241,182200000.0
2005-12-14 13:45:00,2.27245,2.2725,2.27056,2.27069,198700001.0
2005-12-14 13:50:00,2.27064,2.27132,2.27042,2.27132,182000000.0
2005-12-14 13:55:00,2.27137,2.27143,2.2701,2.27018,212899999.0
2005-12-14 14:00:00,2.27011,2.27078,2.27005,2.27054,153200000.0
2005-12-14 14:05:00,2.27044,2.27056,2.27003,2.27032,200200000.0
2005-12-14 14:10:00,2.27015,2.27099,2.27011,2.27099,188300001.0
2005-12-14 14:15:00,2.2709,2.27227,2.2709,2.27201,177600000.0
2005-12-14 14:20:00,2.27209,2.27246,2.27172,2.27237,177600000.0
2005-12-14 14:25:00,2.27236,2.27283,2.27205,2.27273,173300000.0
2005-12-14 14:30:00,2.27283,2.27336,2.27276,2.27313,175600000.0
2005-12-14 14:35:00,2.27308,2.27356,2.27293,2.27297,197000000.0
2005-12-14 14:40:00,2.27316,2.2738,2.27293,2.27313,213700000.0
2005-12-14 14:45:00,2.27308,2.2732,2.27264,2.27311,143300000.0
2005-12-14 14:50:00,2.2729,2.2729,2.27177,2.27225,192800000.0
2005-12-14 14:55:00,2.2723,2.27259,2.27192,2.27216,168500000.0
2005-12-14 15:00:00,2.27235,2.27322,2.27209,2.27292,184200000.0
2005-12-14 15:05:00,2.27306,2.27319,2.27252,2.27298,177299999.0
2005-12-14 15:10:00,2.27294,2.27346,2.27287,2.2731,128300000.0
2005-12-14 15:15:00,2.27314,2.27333,2.27223,2.27305,168100000.0
2005-12-14 15:20:00,2.27301,2.2737,2.27227,2.27246,160200000.0
2005-12-14 15:25:00,2.2725,2.27261,2.27148,2.2719,175999999.0
2005-12-14 15:30:00,2.27125,2.27172,2.26951,2.27054,187600000.0
2005-12-14 15:35:00,2.27038,2.27038,2.2691,2.2702,220700000.0
2005-12-14 15:40:00,2.27079,2.27235,2.27068,2.27205,179900000.0
2005-12-14 15:45:00,2.272,2.27224,2.27069,2.27098,220200000.0
2005-12-14 15:50:00,2.27092,2.27167,2.26983,2.27121,200900000.0
2005-12-14 15:55:00,2.27112,2.27112,2.26985,2.26986,169400000.0
2005-12-14 16:00:00,2.2696,2.27016,2.26937,2.26987,182500000.0
2005-12-14 16:05:00,2.26989,2.27123,2.26978,2.27086,121800000.0
2005-12-14 16:10:00,2.27083,2.27093,2.26989,2.2702,190999999.0
2005-12-14 16:15:00,2.27047,2.2721,2.27047,2.27187,170800000.0
2005-12-14 16:20:00,2.27173,2.27193,2.27095,2.27127,154200000.0
2005-12-14 16:25:00,2.27125,2.27156,2.2706,2.271,172600000.0
2005-12-14 16:30:00,2.27086,2.27113,2.26989,2.27006,176200000.0
2005-12-14 16:35:00,2.2701,2.27038,2.26982,2.27038,146200000.0
2005-12-14 16:40:00,2.2704,2.27093,2.27002,2.27093,212200000.0
2005-12-14 16:45:00,2.2709,2.2709,2.27009,2.27059,210400000.0
2005-12-14 16:50:00,2.27066,2.27066,2.26976,2.27028,211400000.0
2005-12-14 16:55:00,2.27009,2.27054,2.26972,2.27015,171800000.0
2005-12-14 17:00:00,2.27008,2.27035,2.2693,2.27035,203400000.0
2005-12-14 17:05:00,2.27013,2.27034,2.26937,2.27027,214999999.0
2005-12-14 17:10:00,2.27031,2.2706,2.26988,2.27053,210700000.0
2005-12-14 17:15:00,2.27056,2.27182,2.27027,2.27033,142300000.0
2005-12-14 17:20:00,2.27032,2.27082,2.26972,2.27082,165100000.0
2005-12-14 17:25:00,2.27086,2.27144,2.27045,2.27045,158600000.0
2005-12-14 17:30:00,2.27028,2.27057,2.26993,2.2702,175500000.0
2005-12-14 17:35:00,2.27038,2.27163,2.27032,2.27037,178800000.0
2005-12-14 17:40:00,2.27068,2.27187,2.27063,2.27178,188300000.0
2005-12-14 17:45:00,2.27191,2.27216,2.27156,2.27179,257700001.0
2005-12-14 17:50:00,2.27183,2.27252,2.27172,2.27195,194299999.0
2005-12-14 17:55:00,2.27191,2.27208,2.27059,2.27154,174599999.0
2005-12-14 18:00:00,2.27173,2.27196,2.27092,2.27142,1447199999.0
2005-12-14 18:05:00,2.27142,2.27207,2.27076,2.271,1859499998.0
2005-12-14 18:10:00,2.27086,2.27107,2.27002,2.2701,1196299998.0
2005-12-14 18:15:00,2.27009,2.27012,2.26906,2.26922,1340299999.0
2005-12-14 18:20:00,2.26921,2.26956,2.26834,2.26834,1257800000.0
2005-12-14 18:25:00,2.26828,2.26929,2.26826,2.26848,1472200000.0
2005-12-14 18:30:00,2.26843,2.26893,2.26794,2.26829,1283800000.0
2005-12-14 18:35:00,2.26821,2.26822,2.26752,2.26794,625600000.0
2005-12-14 18:40:00,2.26814,2.26815,2.26711,2.2676,657100000.0
2005-12-14 18:45:00,2.26766,2.26792,2.2662,2.26661,338900000.0
2005-12-14 18:50:00,2.26644,2.26762,2.26644,2.26746,649100000.0
2005-12-14 18:55:00,2.26752,2.26858,2.26752,2.26858,685000000.0
2005-12-14 19:00:00,2.26845,2.26851,2.26763,2.26848,446500000.0
2005-12-14 19:05:00,2.26839,2.26839,2.26678,2.26694,798800001.0
2005-12-14 19:10:00,2.26693,2.2675,2.2667,2.26712,417299999.0
2005-12-14 19:15:00,2.26716,2.26745,2.26658,2.2673,462099999.0
2005-12-14 19:20:00,2.26752,2.26869,2.26726,2.26852,558700000.0
2005-12-14 19:25:00,2.26849,2.27071,2.26833,2.27057,529000000.0
2005-12-14 19:30:00,2.27065,2.27104,2.26962,2.26987,585800000.0
2005-12-14 19:35:00,2.26994,2.27104,2.26975,2.27104,368000000.0
2005-12-14 19:40:00,2.27118,2.27167,2.27091,2.271,479299999.0
2005-12-14 19:45:00,2.27098,2.27108,2.26992,2.27021,356200000.0
2005-12-14 19:50:00,2.27013,2.27021,2.26955,2.2701,365300000.0
2005-12-14 19:55:00,2.27027,2.2712,2.27021,2.2712,430400001.0
2005-12-14 20:00:00,2.27127,2.2715,2.27074,2.2715,321200000.0
2005-12-14 20:05:00,2.27162,2.27194,2.27126,2.27132,243700001.0
2005-12-14 20:10:00,2.27126,2.27185,2.27058,2.27135,467400000.0
2005-12-14 20:15:00,2.27142,2.27309,2.27118,2.27285,604500000.0
2005-12-14 20:20:00,2.27307,2.27332,2.27267,2.27291,608200000.0
2005-12-14 20:25:00,2.27289,2.2731,2.27178,2.27191,795800001.0
2005-12-14 20:30:00,2.27181,2.27181,2.27053,2.27116,1062900000.0
2005-12-14 20:35:00,2.27129,2.27208,2.27124,2.27185,482300000.0
2005-12-14 20:40:00,2.27192,2.27223,2.27132,2.27167,600000001.0
2005-12-14 20:45:00,2.27165,2.27192,2.27124,2.27144,502300000.0
2005-12-14 20:50:00,2.27148,2.27245,2.27139,2.27179,853600000.0
2005-12-14 20:55:00,2.27166,2.27284,2.27134,2.27271,1107000004.0
2005-12-14 21:00:00,2.27265,2.27322,2.27212,2.27298,756200001.0
2005-12-14 21:05:00,2.27287,2.27295,2.27209,2.27209,235800000.0
2005-12-14 21:10:00,2.27203,2.27343,2.27194,2.27299,542699999.0
2005-12-14 21:15:00,2.27298,2.27311,2.27235,2.2726,651100001.0
2005-12-14 21:20:00,2.27271,2.2733,2.27228,2.2724,808400000.0
2005-12-14 21:25:00,2.27227,2.27298,2.27213,2.27241,303200000.0
2005-12-14 21:30:00,2.27257,2.27295,2.27208,2.27248,431200000.0
2005-12-14 21:35:00,2.27262,2.27262,2.27149,2.27156,249100000.0
2005-12-14 21:40:00,2.27158,2.27161,2.27098,2.2712,341300000.0
2005-12-14 21:45:00,2.27113,2.27113,2.27016,2.27027,441900000.0
2005-12-14 21:50:00,2.27029,2.27089,2.26997,2.27068,237200000.0
2005-12-14 21:55:00,2.27084,2.27197,2.27052,2.27114,335100001.0
2005-12-14 22:00:00,2.27113,2.27137,2.27062,2.27081,358800000.0
2005-12-14 22:05:00,2.27078,2.27122,2.27045,2.2711,208600000.0
2005-12-14 22:10:00,2.27122,2.27201,2.27119,2.27198,194800000.0
2005-12-14 22:15:00,2.27184,2.27256,2.27175,2.27241,325300000.0
2005-12-14 22:20:00,2.27234,2.27313,2.27234,2.2728,281300000.0
2005-12-14 22:25:00,2.27268,2.27268,2.27231,2.27254,296200000.0
2005-12-14 22:30:00,2.27245,2.27278,2.27196,2.27196,268800000.0
2005-12-14 22:35:00,2.27197,2.27197,2.27132,2.27144,201699998.0
2005-12-14 22:40:00,2.27146,2.27229,2.27139,2.27185,334100001.0
2005-12-14 22:45:00,2.27183,2.27303,2.27183,2.27283,323600000.0
2005-12-14 22:50:00,2.27282,2.27318,2.2726,2.273,229900000.0
2005-12-14 22:55:00,2.27283,2.2731,2.27213,2.2722,184300000.0
2005-12-14 23:00:00,2.27192,2.27295,2.27192,2.27235,88900000.0
2005-12-14 23:05:00,2.27206,2.27206,2.27154,2.27174,97700000.0
2005-12-14 23:10:00,2.27155,2.27239,2.27151,2.27236,173300001.0
2005-12-14 23:15:00,2.27248,2.27249,2.27183,2.27183,136000000.0
2005-12-14 23:20:00,2.27183,2.27223,2.27135,2.27221,171900000.0
2005-12-14 23:25:00,2.27225,2.2726,2.27195,2.2726,143700000.0
2005-12-14 23:30:00,2.27258,2.27258,2.27208,2.27245,165800000.0
2005-12-14 23:35:00,2.27226,2.27289,2.27208,2.27278,190800000.0
2005-12-14 23:40:00,2.27277,2.27285,2.27247,2.27283,158400000.0
2005-12-14 23:45:00,2.27312,2.27317,2.27208,2.27215,165800000.0
2005-12-14 23:50:00,2.27199,2.27255,2.27199,2.27238,170200001.0
2005-12-14 23:55:00,2.27225,2.27268,2.27215,2.2725,132800000.0
2005-12-15 00:00:00,2.27235,2.27248,2.2714,2.27218,194700000.0
2005-12-15 00:05:00,2.27237,2.27283,2.27161,2.27185,235500000.0
2005-12-15 00:10:00,2.27191,2.27213,2.27143,2.27161,197100000.0
2005-12-15 00:15:00,2.27136,2.27228,2.27125,2.27164,156900000.0
2005-12-15 00:20:00,2.27188,2.27279,2.2716,2.27248,203100000.0
2005-12-15 00:25:00,2.27275,2.2732,2.27211,2.27258,214000000.0
2005-12-15 00:30:00,2.27295,2.27319,2.2724,2.27249,173100000.0
2005-12-15 00:35:00,2.27302,2.27333,2.27229,2.27324,219800001.0
2005-12-15 00:40:00,2.27329,2.27347,2.2724,2.27332,158700000.0
2005-12-15 00:45:00,2.27322,2.27341,2.27216,2.27224,156000002.0
2005-12-15 00:50:00,2.27229,2.27285,2.27203,2.2723,163500000.0
2005-12-15 00:55:00,2.27247,2.27278,2.27185,2.27236,118100000.0
2005-12-15 01:00:00,2.27254,2.27261,2.27175,2.27216,211700000.0
2005-12-15 01:05:00,2.27254,2.27282,2.2724,2.27255,131600000.0
2005-12-15 01:10:00,2.27264,2.27317,2.27254,2.27303,186000000.0
2005-12-15 01:15:00,2.27309,2.27335,2.27308,2.27315,123200000.0
2005-12-15 01:20:00,2.27306,2.27337,2.27287,2.273,145900000.0
2005-12-15 01:25:00,2.27302,2.27332,2.27265,2.27265,154900000.0
2005-12-15 01:30:00,2.27258,2.27344,2.27258,2.27311,197400001.0
2005-12-15 01:35:00,2.27322,2.27349,2.27286,2.27286,181099998.0
2005-12-15 01:40:00,2.27307,2.27353,2.27292,2.27309,195600000.0
2005-12-15 01:45:00,2.27378,2.275,2.27339,2.27403,124700000.0
2005-12-15 01:50:00,2.2739,2.27477,2.27374,2.27463,183700000.0
2005-12-15 01:55:00,2.27476,2.2751,2.27442,2.27459,189500000.0
2005-12-15 02:00:00,2.27459,2.27484,2.27293,2.27358,202800001.0
2005-12-15 02:05:00,2.27369,2.27398,2.27269,2.27269,194200000.0
2005-12-15 02:10:00,2.27283,2.27331,2.27257,2.27288,117500000.0
2005-12-15 02:15:00,2.27276,2.27373,2.27272,2.27357,152900000.0
2005-12-15 02:20:00,2.27358,2.2745,2.27358,2.27439,143800000.0
2005-12-15 02:25:00,2.2745,2.27463,2.27405,2.27427,170100000.0
2005-12-15 02:30:00,2.27445,2.27462,2.27373,2.27373,165800000.0
2005-12-15 02:35:00,2.27384,2.27455,2.27384,2.27439,104300000.0
2005-12-15 02:40:00,2.27415,2.27437,2.27403,2.27403,161400000.0
2005-12-15 02:45:00,2.27389,2.27408,2.27327,2.27343,196699998.0
2005-12-15 02:50:00,2.27335,2.27369,2.27294,2.27338,144600000.0
2005-12-15 02:55:00,2.27318,2.27366,2.27275,2.27308,144300000.0
2005-12-15 03:00:00,2.27308,2.27359,2.27274,2.27359,193700001.0
2005-12-15 03:05:00,2.27348,2.27384,2.27347,2.27355,142700000.0
2005-12-15 03:10:00,2.27386,2.27413,2.27222,2.27273,151100000.0
2005-12-15 03:15:00,2.27283,2.27283,2.27007,2.27007,174400000.0
2005-12-15 03:20:00,2.2701,2.27119,2.2701,2.2707,225200000.0
2005-12-15 03:25:00,2.2707,2.2707,2.27032,2.27055,173900001.0
2005-12-15 03:30:00,2.27053,2.271,2.27005,2.27085,175700001.0
2005-12-15 03:35:00,2.27091,2.27138,2.2705,2.2705,150699999.0
2005-12-15 03:40:00,2.27049,2.27089,2.27009,2.27022,131300000.0
2005-12-15 03:45:00,2.27028,2.27076,2.27028,2.27045,119500000.0
2005-12-15 03:50:00,2.27057,2.27074,2.26971,2.26971,152100000.0
2005-12-15 03:55:00,2.26969,2.26973,2.26927,2.26968,132500000.0
2005-12-15 04:00:00,2.26961,2.26967,2.26935,2.26958,114900000.0
2005-12-15 04:05:00,2.26938,2.26971,2.26927,2.26941,135600000.0
2005-12-15 04:10:00,2.26942,2.2696,2.26914,2.26936,126500000.0
2005-12-15 04:15:00,2.26941,2.27004,2.26933,2.27004,147800000.0
2005-12-15 04:20:00,2.26996,2.27004,2.26964,2.26964,167300000.0
2005-12-15 04:25:00,2.26992,2.27021,2.26988,2.27001,107900000.0
2005-12-15 04:30:00,2.26995,2.27006,2.26949,2.2696,175100000.0
2005-12-15 04:35:00,2.26952,2.26989,2.26921,2.26976,108000000.0
2005-12-15 04:40:00,2.2698,2.26986,2.26941,2.26974,108800000.0
2005-12-15 04:45:00,2.26978,2.27,2.2694,2.26964,135400001.0
2005-12-15 04:50:00,2.26961,2.26978,2.26939,2.26963,158800001.0
2005-12-15 04:55:00,2.26973,2.27018,2.26952,2.27007,136700000.0
2005-12-15 05:00:00,2.2701,2.27044,2.27004,2.2703,125000000.0
2005-12-15 05:05:00,2.2704,2.27076,2.2703,2.27041,144600000.0
2005-12-15 05:10:00,2.27043,2.27215,2.27029,2.27208,116200000.0
2005-12-15 05:15:00,2.27211,2.27321,2.27195,2.27288,178400000.0
2005-12-15 05:20:00,2.27253,2.27354,2.27242,2.27312,154200000.0
2005-12-15 05:25:00,2.27318,2.27385,2.27317,2.27385,147900000.0
2005-12-15 05:30:00,2.27387,2.27387,2.27277,2.27294,131900000.0
2005-12-15 05:35:00,2.27319,2.27329,2.27159,2.27237,182200000.0
2005-12-15 05:40:00,2.27221,2.27252,2.27205,2.27223,170200000.0
2005-12-15 05:45:00,2.27223,2.27444,2.27219,2.27444,113400000.0
2005-12-15 05:50:00,2.2735,2.27456,2.27247,2.27347,124800000.0
2005-12-15 05:55:00,2.27353,2.27424,2.27338,2.27367,142800000.0
2005-12-15 06:00:00,2.27359,2.27436,2.27342,2.27429,119800000.0
2005-12-15 06:05:00,2.27437,2.27454,2.27326,2.27326,159100000.0
2005-12-15 06:10:00,2.27316,2.27371,2.273,2.27342,169700000.0
2005-12-15 06:15:00,2.27323,2.2741,2.27323,2.27328,236400000.0
2005-12-15 06:20:00,2.27333,2.27357,2.27278,2.27287,184200000.0
2005-12-15 06:25:00,2.27277,2.27281,2.27217,2.27217,157200000.0
2005-12-15 06:30:00,2.27215,2.27242,2.27155,2.27218,207200001.0
2005-12-15 06:35:00,2.27213,2.27228,2.27137,2.27138,202400000.0
2005-12-15 06:40:00,2.27152,2.27156,2.27084,2.27084,130699999.0
2005-12-15 06:45:00,2.27071,2.27103,2.27009,2.27013,137200001.0
2005-12-15 06:50:00,2.2703,2.2708,2.2703,2.27057,135900000.0
2005-12-15 06:55:00,2.2707,2.27103,2.2702,2.27035,147800000.0
2005-12-15 07:00:00,2.27032,2.27087,2.27032,2.27065,155300000.0
2005-12-15 07:05:00,2.27075,2.27107,2.27062,2.27081,149400000.0
2005-12-15 07:10:00,2.27085,2.27139,2.27085,2.27085,183499998.0
2005-12-15 07:15:00,2.27115,2.27144,2.27106,2.27136,169100000.0
2005-12-15 07:20:00,2.27129,2.2717,2.27103,2.27132,132500000.0
2005-12-15 07:25:00,2.27122,2.27158,2.27117,2.27146,154300000.0
2005-12-15 07:30:00,2.27152,2.27191,2.2713,2.27169,156500000.0
2005-12-15 07:35:00,2.27188,2.27268,2.2718,2.27199,122900000.0
2005-12-15 07:40:00,2.27182,2.27231,2.27155,2.27162,131000000.0
2005-12-15 07:45:00,2.27177,2.27245,2.27173,2.27214,152000000.0
2005-12-15 07:50:00,2.27215,2.27288,2.27204,2.2722,157300000.0
2005-12-15 07:55:00,2.27223,2.27235,2.27178,2.27178,111400000.0
2005-12-15 08:00:00,2.27205,2.27268,2.27186,2.27208,193900000.0
2005-12-15 08:05:00,2.27202,2.27271,2.27169,2.27227,165800000.0
2005-12-15 08:10:00,2.27202,2.27243,2.27196,2.2722,175300000.0
2005-12-15 08:15:00,2.27236,2.2725,2.27211,2.27248,115300000.0
2005-12-15 08:20:00,2.27235,2.27304,2.27229,2.27284,156900000.0
2005-12-15 08:25:00,2.27288,2.27328,2.27284,2.27319,136800000.0
2005-12-15 08:30:00,2.27327,2.27371,2.27313,2.27327,244600002.0
2005-12-15 08:35:00,2.27319,2.27377,2.27279,2.27279,152200000.0
2005-12-15 08:40:00,2.27266,2.27303,2.27262,2.2729,195100000.0
2005-12-15 08:45:00,2.27285,2.27285,2.27232,2.27239,177900000.0
2005-12-15 08:50:00,2.27227,2.27267,2.27187,2.27187,155100000.0
2005-12-15 08:55:00,2.27194,2.272,2.27159,2.27182,160700000.0
2005-12-15 09:00:00,2.27185,2.27211,2.27063,2.27088,199000000.0
2005-12-15 09:05:00,2.27085,2.27089,2.26959,2.27027,148900000.0
2005-12-15 09:10:00,2.27017,2.27076,2.26964,2.26964,158900000.0
2005-12-15 09:15:00,2.26938,2.27054,2.26938,2.2704,158900000.0
2005-12-15 09:20:00,2.27036,2.27095,2.27027,2.27095,177100000.0
2005-12-15 09:25:00,2.27083,2.27108,2.27047,2.27102,142500000.0
2005-12-15 09:30:00,2.27097,2.27166,2.27091,2.27156,170200000.0
2005-12-15 09:35:00,2.27139,2.27158,2.27059,2.27063,168400000.0
2005-12-15 09:40:00,2.27068,2.27103,2.27041,2.27074,141300000.0
2005-12-15 09:45:00,2.2706,2.27136,2.2706,2.27113,148600001.0
2005-12-15 09:50:00,2.27109,2.27176,2.2709,2.27176,161300000.0
2005-12-15 09:55:00,2.27188,2.27307,2.27151,2.27156,160500000.0
2005-12-15 10:00:00,2.2713,2.27145,2.2684,2.26889,132300000.0
2005-12-15 10:05:00,2.26918,2.27137,2.26918,2.27058,193700000.0
2005-12-15 10:10:00,2.27052,2.27116,2.27009,2.27087,165000000.0
2005-12-15 10:15:00,2.2711,2.27141,2.27038,2.27043,201200001.0
2005-12-15 10:20:00,2.27047,2.27065,2.26867,2.27054,196800000.0
2005-12-15 10:25:00,2.2704,2.27072,2.26798,2.27044,187000000.0
2005-12-15 10:30:00,2.27033,2.27253,2.27014,2.27248,185300000.0
2005-12-15 10:35:00,2.27238,2.27364,2.27193,2.27364,150400000.0
2005-12-15 10:40:00,2.27378,2.27386,2.27001,2.27337,162600000.0
2005-12-15 10:45:00,2.27338,2.27511,2.27286,2.27509,139600000.0
2005-12-15 10:50:00,2.2756,2.2756,2.27431,2.27443,191200000.0
2005-12-15 10:55:00,2.27447,2.27509,2.27438,2.27461,226900001.0
2005-12-15 11:00:00,2.27443,2.27465,2.27364,2.27434,161500000.0
2005-12-15 11:05:00,2.27432,2.27432,2.2736,2.27385,231300000.0
2005-12-15 11:10:00,2.27376,2.27399,2.2726,2.2726,213700001.0
2005-12-15 11:15:00,2.2726,2.27277,2.27155,2.27194,185100000.0
2005-12-15 11:20:00,2.27181,2.27254,2.27117,2.27238,198900000.0
2005-12-15 11:25:00,2.27246,2.27392,2.27246,2.27336,245300001.0
2005-12-15 11:30:00,2.27407,2.27586,2.27252,2.2728,209700000.0
2005-12-15 11:35:00,2.27293,2.27363,2.27282,2.27355,187100000.0
2005-12-15 11:40:00,2.2735,2.27383,2.27194,2.27383,220200000.0
2005-12-15 11:45:00,2.27394,2.27409,2.27278,2.2735,132300000.0
2005-12-15 11:50:00,2.27353,2.27374,2.27206,2.27251,124100000.0
2005-12-15 11:55:00,2.27259,2.27297,2.27202,2.27287,213600000.0
2005-12-15 12:00:00,2.27282,2.27307,2.27243,2.27253,207100000.0
2005-12-15 12:05:00,2.27247,2.27259,2.2717,2.27185,187600000.0
2005-12-15 12:10:00,2.27197,2.27198,2.27135,2.27189,181000000.0
2005-12-15 12:15:00,2.27182,2.27325,2.27149,2.27251,224900000.0
2005-12-15 12:20:00,2.2725,2.27321,2.27216,2.27286,213300000.0
2005-12-15 12:25:00,2.27291,2.27291,2.27212,2.27212,186600000.0
2005-12-15 12:30:00,2.27225,2.27272,2.27211,2.27229,201699999.0
2005-12-15 12:35:00,2.27224,2.2726,2.27194,2.27253,151500001.0
2005-12-15 12:40:00,2.27234,2.27257,2.27184,2.27184,208700000.0
2005-12-15 12:45:00,2.27193,2.27233,2.27158,2.27158,207000000.0
2005-12-15 12:50:00,2.27164,2.27288,2.27164,2.27278,125100000.0
2005-12-15 12:55:00,2.27273,2.27337,2.27264,2.27283,133000000.0
2005-12-15 13:00:00,2.27266,2.27279,2.27195,2.2725,223600000.0
2005-12-15 13:05:00,2.2725,2.27357,2.2722,2.2735,207500001.0
2005-12-15 13:10:00,2.27324,2.27363,2.27286,2.27348,199600000.0
2005-12-15 13:15:00,2.2733,2.2733,2.27239,2.27244,173200000.0
2005-12-15 13:20:00,2.27247,2.27311,2.27214,2.27252,174199998.0
2005-12-15 13:25:00,2.2726,2.27281,2.27228,2.27259,165600000.0
2005-12-15 13:30:00,2.27265,2.27319,2.27252,2.27289,185400000.0
2005-12-15 13:35:00,2.273,2.27401,2.27292,2.27401,212500000.0
2005-12-15 13:40:00,2.2739,2.2747,2.27347,2.2747,132900000.0
2005-12-15 13:45:00,2.27475,2.27544,2.27435,2.27448,218600000.0
2005-12-15 13:50:00,2.27435,2.27466,2.27398,2.27466,164100000.0
2005-12-15 13:55:00,2.27465,2.27503,2.2737,2.27395,214100000.0
2005-12-15 14:00:00,2.27386,2.27466,2.27365,2.27433,149200001.0
2005-12-15 14:05:00,2.27408,2.27418,2.27345,2.27416,175900000.0
2005-12-15 14:10:00,2.27414,2.27471,2.27409,2.27455,173300000.0
2005-12-15 14:15:00,2.27448,2.27466,2.27408,2.27425,192200001.0
2005-12-15 14:20:00,2.2744,2.27523,2.2744,2.27508,177200000.0
2005-12-15 14:25:00,2.27493,2.27567,2.27493,2.27554,158600000.0
2005-12-15 14:30:00,2.27555,2.27648,2.27547,2.27639,160400000.0
2005-12-15 14:35:00,2.27665,2.27722,2.27611,2.27612,143800000.0
2005-12-15 14:40:00,2.27618,2.27623,2.27548,2.27604,196100001.0
2005-12-15 14:45:00,2.27591,2.27653,2.27564,2.27626,156300000.0
2005-12-15 14:50:00,2.27611,2.2766,2.27528,2.27574,173400000.0
2005-12-15 14:55:00,2.2756,2.27578,2.27488,2.27527,197399999.0
2005-12-15 15:00:00,2.27541,2.27656,2.27541,2.27604,169700000.0
2005-12-15 15:05:00,2.27602,2.27768,2.2758,2.27764,157400000.0
2005-12-15 15:10:00,2.27787,2.27821,2.2773,2.27807,146900000.0
2005-12-15 15:15:00,2.27823,2.27848,2.27746,2.27781,139200000.0
2005-12-15 15:20:00,2.27775,2.27786,2.27707,2.27727,150200000.0
2005-12-15 15:25:00,2.27728,2.27778,2.27697,2.27697,219599999.0
2005-12-15 15:30:00,2.27725,2.27778,2.27601,2.27665,210400000.0
2005-12-15 15:35:00,2.27658,2.27675,2.27392,2.27457,193200000.0
2005-12-15 15:40:00,2.27494,2.27544,2.2748,2.27535,160900000.0
2005-12-15 15:45:00,2.27534,2.27563,2.27429,2.27457,216600000.0
2005-12-15 15:50:00,2.27458,2.2747,2.27311,2.27311,179800001.0
2005-12-15 15:55:00,2.2731,2.27482,2.2731,2.27477,205799998.0
2005-12-15 16:00:00,2.27477,2.27685,2.2747,2.27618,158000000.0
2005-12-15 16:05:00,2.27608,2.27685,2.276,2.27662,203000000.0
2005-12-15 16:10:00,2.27657,2.27692,2.27531,2.27531,180100000.0
2005-12-15 16:15:00,2.27525,2.27585,2.27458,2.27569,148400000.0
2005-12-15 16:20:00,2.27562,2.27588,2.27425,2.27479,160500000.0
2005-12-15 16:25:00,2.27494,2.27608,2.27465,2.27608,157400000.0
2005-12-15 16:30:00,2.27595,2.2767,2.27586,2.27606,202500000.0
2005-12-15 16:35:00,2.2762,2.27639,2.2754,2.27558,191700000.0
2005-12-15 16:40:00,2.27555,2.2758,2.27488,2.27532,157500000.0
2005-12-15 16:45:00,2.2753,2.27716,2.27512,2.27691,227600000.0
2005-12-15 16:50:00,2.27671,2.27683,2.27478,2.27535,257299999.0
2005-12-15 16:55:00,2.27521,2.27552,2.27388,2.27411,188700000.0
2005-12-15 17:00:00,2.2741,2.27588,2.27402,2.27543,158600000.0
2005-12-15 17:05:00,2.2753,2.27569,2.27498,2.27531,164000000.0
2005-12-15 17:10:00,2.2752,2.2769,2.27443,2.2766,179100000.0
2005-12-15 17:15:00,2.27633,2.27633,2.27463,2.27503,176000000.0
2005-12-15 17:20:00,2.275,2.27515,2.27403,2.27473,213700000.0
2005-12-15 17:25:00,2.27478,2.2757,2.27478,2.27531,160900000.0
2005-12-15 17:30:00,2.2753,2.276,2.27468,2.27529,212000000.0
2005-12-15 17:35:00,2.27547,2.27726,2.27484,2.277,123100000.0
2005-12-15 17:40:00,2.27692,2.27692,2.27544,2.27591,187300000.0
2005-12-15 17:45:00,2.27582,2.27582,2.27506,2.27519,212200000.0
2005-12-15 17:50:00,2.27519,2.27578,2.27508,2.2756,153300000.0
2005-12-15 17:55:00,2.2755,2.27562,2.27445,2.27445,159200000.0
2005-12-15 18:00:00,2.27452,2.27562,2.27452,2.27534,1383800000.0
2005-12-15 18:05:00,2.27528,2.27547,2.27451,2.27465,1759000001.0
2005-12-15 18:10:00,2.27457,2.27465,2.27325,2.27347,1157499999.0
2005-12-15 18:15:00,2.2736,2.27374,2.27228,2.27228,1334000001.0
2005-12-15 18:20:00,2.27223,2.27311,2.27212,2.27286,1246500000.0
2005-12-15 18:25:00,2.27292,2.27386,2.27268,2.27324,1411700000.0
2005-12-15 18:30:00,2.27326,2.27436,2.27277,2.27421,1250299999.0
2005-12-15 18:35:00,2.2743,2.27464,2.27397,2.27447,616299999.0
2005-12-15 18:40:00,2.27461,2.27493,2.27419,2.27459,722399999.0
2005-12-15 18:45:00,2.27468,2.27505,2.27426,2.27494,263100000.0
2005-12-15 18:50:00,2.27475,2.27486,2.27442,2.27486,663400000.0
2005-12-15 18:55:00,2.27487,2.27531,2.27423,2.27428,731399999.0
2005-12-15 19:00:00,2.27428,2.27464,2.27366,2.27366,400200000.0
2005-12-15 19:05:00,2.27355,2.27423,2.27303,2.27407,705500002.0
2005-12-15 19:10:00,2.27425,2.27485,2.27419,2.27455,447799998.0
2005-12-15 19:15:00,2.27452,2.27544,2.27438,2.27513,431699999.0
2005-12-15 19:20:00,2.2753,2.2755,2.27465,2.27528,494600000.0
2005-12-15 19:25:00,2.27531,2.27538,2.27472,2.27486,574700000.0
2005-12-15 19:30:00,2.2747,2.27561,2.27389,2.27496,529500000.0
2005-12-15 19:35:00,2.27498,2.2753,2.27454,2.27475,363000001.0
2005-12-15 19:40:00,2.27479,2.27491,2.27432,2.27461,384100000.0
2005-12-15 19:45:00,2.27459,2.27459,2.27379,2.27416,327700000.0
2005-12-15 19:50:00,2.27413,2.27498,2.27402,2.27492,317100000.0
2005-12-15 19:55:00,2.27523,2.27608,2.27523,2.27548,512900000.0
2005-12-15 20:00:00,2.27551,2.27578,2.27448,2.27459,247700000.0
2005-12-15 20:05:00,2.27455,2.27465,2.27385,2.27417,246400000.0
2005-12-15 20:10:00,2.27417,2.27471,2.27392,2.27461,533800000.0
2005-12-15 20:15:00,2.27466,2.27483,2.27432,2.2745,619800001.0
2005-12-15 20:20:00,2.27452,2.27454,2.27345,2.27345,640800000.0
2005-12-15 20:25:00,2.27335,2.27441,2.27329,2.27409,774100000.0
2005-12-15 20:30:00,2.27416,2.27452,2.27399,2.27419,1103700000.0
2005-12-15 20:35:00,2.2743,2.27433,2.27362,2.27367,450700000.0
2005-12-15 20:40:00,2.27364,2.27368,2.27335,2.27359,613300000.0
2005-12-15 20:45:00,2.2736,2.27381,2.273,2.27381,555900000.0
2005-12-15 20:50:00,2.27374,2.27384,2.27312,2.27346,795000003.0
2005-12-15 20:55:00,2.27344,2.27518,2.27344,2.27504,949800000.0
2005-12-15 21:00:00,2.27508,2.27548,2.27463,2.27518,838500000.0
2005-12-15 21:05:00,2.27506,2.27523,2.27429,2.27459,231600000.0
2005-12-15 21:10:00,2.2746,2.27511,2.27439,2.27501,496500000.0
2005-12-15 21:15:00,2.27491,2.2752,2.27419,2.27432,658500000.0
2005-12-15 21:20:00,2.27433,2.2752,2.27409,2.2752,873799999.0
2005-12-15 21:25:00,2.27523,2.2755,2.2749,2.2749,264500000.0
2005-12-15 21:30:00,2.27469,2.27591,2.27433,2.27562,422799999.0
2005-12-15 21:35:00,2.27566,2.27573,2.27519,2.27525,234400001.0
2005-12-15 21:40:00,2.27538,2.27582,2.27494,2.2751,384200001.0
2005-12-15 21:45:00,2.27511,2.27511,2.27382,2.27397,444700000.0
2005-12-15 21:50:00,2.2742,2.27485,2.27406,2.27445,355699999.0
2005-12-15 21:55:00,2.2745,2.27472,2.27426,2.27452,349500000.0
2005-12-15 22:00:00,2.27449,2.27664,2.27438,2.27652,304000000.0
2005-12-15 22:05:00,2.27656,2.27715,2.27655,2.27665,217500000.0
2005-12-15 22:10:00,2.27666,2.27675,2.27565,2.27581,216700000.0
2005-12-15 22:15:00,2.27557,2.27585,2.27509,2.27567,320600000.0
2005-12-15 22:20:00,2.27571,2.27606,2.27555,2.2758,334300001.0
2005-12-15 22:25:00,2.27599,2.2767,2.27574,2.27645,352000000.0
2005-12-15 22:30:00,2.27648,2.2772,2.27648,2.27672,331399999.0
2005-12-15 22:35:00,2.27686,2.27718,2.27642,2.27659,174400000.0
2005-12-15 22:40:00,2.27655,2.27665,2.27588,2.27597,356299999.0
2005-12-15 22:45:00,2.27587,2.27602,2.27543,2.276,321000000.0
2005-12-15 22:50:00,2.27593,2.27593,2.27524,2.27555,235200000.0
2005-12-15 22:55:00,2.27559,2.27589,2.27527,2.27547,166400000.0
2005-12-15 23:00:00,2.27547,2.27574,2.27523,2.27533,96800000.0
2005-12-15 23:05:00,2.2754,2.27555,2.27494,2.27502,126299999.0
2005-12-15 23:10:00,2.27486,2.27517,2.27467,2.2748,172400000.0
2005-12-15 23:15:00,2.27489,2.27548,2.27476,2.27548,60200000.0
2005-12-15 23:20:00,2.27549,2.27549,2.27502,2.27509,132200000.0
2005-12-15 23:25:00,2.27521,2.27551,2.27457,2.27498,137300000.0
2005-12-15 23:30:00,2.27502,2.27502,2.27446,2.27462,136400000.0
2005-12-15 23:35:00,2.27455,2.27474,2.2744,2.27461,115100000.0
2005-12-15 23:40:00,2.27455,2.27475,2.27408,2.27431,194299998.0
2005-12-15 23:45:00,2.27422,2.2745,2.27397,2.27413,140200000.0
2005-12-15 23:50:00,2.27436,2.27485,2.2743,2.27442,151400000.0
2005-12-15 23:55:00,2.27444,2.27494,2.27444,2.27494,162100001.0
2005-12-16 00:00:00,2.27485,2.27585,2.27483,2.27537,159800000.0
2005-12-16 00:05:00,2.27535,2.27647,2.27514,2.27645,189999999.0
2005-12-16 00:10:00,2.2761,2.27642,2.2755,2.27591,195800000.0
2005-12-16 00:15:00,2.2758,2.27693,2.27535,2.27624,145600000.0
2005-12-16 00:20:00,2.2762,2.27711,2.2756,2.2766,161100000.0
2005-12-16 00:25:00,2.27652,2.27696,2.27524,2.2755,168900000.0
2005-12-16 00:30:00,2.27516,2.27602,2.27499,2.27525,150300001.0
2005-12-16 00:35:00,2.27531,2.27596,2.27522,2.27594,142400001.0
2005-12-16 00:40:00,2.27586,2.27757,2.27559,2.27725,139100000.0
2005-12-16 00:45:00,2.27718,2.27764,2.27693,2.27741,112400000.0
2005-12-16 00:50:00,2.27738,2.27744,2.27693,2.2771,154999999.0
2005-12-16 00:55:00,2.27706,2.27718,2.2762,2.27652,162900001.0
2005-12-16 01:00:00,2.27656,2.27707,2.27635,2.2768,180800000.0
2005-12-16 01:05:00,2.27705,2.27712,2.27635,2.27655,124799999.0
2005-12-16 01:10:00,2.27673,2.27717,2.27661,2.27695,134400000.0
2005-12-16 01:15:00,2.27684,2.27684,2.27598,2.27679,109900000.0
2005-12-16 01:20:00,2.27668,2.27728,2.27668,2.27728,111600000.0
2005-12-16 01:25:00,2.27755,2.27781,2.27732,2.27752,159400000.0
2005-12-16 01:30:00,2.27748,2.27803,2.27737,2.27744,175800000.0
2005-12-16 01:35:00,2.27764,2.27772,2.27724,2.27724,168200000.0
2005-12-16 01:40:00,2.27752,2.27777,2.27731,2.27754,158400000.0
2005-12-16 01:45:00,2.27756,2.27771,2.27726,2.27745,194800000.0
2005-12-16 01:50:00,2.27729,2.27767,2.2771,2.2771,175800000.0
2005-12-16 01:55:00,2.27712,2.27719,2.27644,2.27657,131100000.0
2005-12-16 02:00:00,2.27554,2.27641,2.27497,2.27571,208900000.0
2005-12-16 02:05:00,2.27571,2.27843,2.27562,2.27831,165800000.0
2005-12-16 02:10:00,2.2782,2.27847,2.27697,2.27807,170900000.0
2005-12-16 02:15:00,2.27818,2.27946,2.27812,2.2792,156600000.0
2005-12-16 02:20:00,2.27925,2.27939,2.27835,2.27835,165700000.0
2005-12-16 02:25:00,2.2783,2.27849,2.27737,2.27743,190900000.0
2005-12-16 02:30:00,2.27741,2.27852,2.27708,2.27844,179800000.0
2005-12-16 02:35:00,2.27853,2.27877,2.27732,2.27789,120900000.0
2005-12-16 02:40:00,2.27763,2.27763,2.2761,2.27612,168100001.0
2005-12-16 02:45:00,2.27642,2.27649,2.27578,2.2759,170100000.0
2005-12-16 02:50:00,2.27594,2.27651,2.27508,2.27508,160200000.0
2005-12-16 02:55:00,2.27521,2.27706,2.27501,2.27627,164000000.0
2005-12-16 03:00:00,2.27628,2.27685,2.27601,2.27685,154000000.0
2005-12-16 03:05:00,2.27654,2.2768,2.27608,2.2762,181399999.0
2005-12-16 03:10:00,2.27642,2.2766,2.2761,2.27657,131900000.0
2005-12-16 03:15:00,2.27671,2.27776,2.27671,2.27755,157300000.0
2005-12-16 03:20:00,2.2776,2.279,2.2776,2.27844,196300000.0
2005-12-16 03:25:00,2.27827,2.27876,2.27786,2.27805,152200000.0
2005-12-16 03:30:00,2.27798,2.27914,2.27757,2.27757,163600000.0
2005-12-16 03:35:00,2.27753,2.27902,2.27747,2.27895,191500000.0
2005-12-16 03:40:00,2.27896,2.27901,2.27852,2.27862,152400000.0
2005-12-16 03:45:00,2.27864,2.27881,2.27771,2.27809,175200000.0
2005-12-16 03:50:00,2.27814,2.2787,2.27789,2.27855,181000000.0
2005-12-16 03:55:00,2.27864,2.2789,2.27832,2.27866,155100000.0
2005-12-16 04:00:00,2.27857,2.27871,2.27826,2.27829,129100000.0
2005-12-16 04:05:00,2.27819,2.2787,2.27798,2.2781,201500000.0
2005-12-16 04:10:00,2.27808,2.27825,2.27687,2.27695,133600000.0
2005-12-16 04:15:00,2.27706,2.27828,2.27691,2.27821,139999999.0
2005-12-16 04:20:00,2.27812,2.27817,2.27751,2.27787,162500000.0
2005-12-16 04:25:00,2.27813,2.27899,2.27805,2.27805,141900000.0
2005-12-16 04:30:00,2.27811,2.2783,2.27618,2.27618,219499999.0
2005-12-16 04:35:00,2.27613,2.27658,2.2759,2.2763,131200000.0
2005-12-16 04:40:00,2.27621,2.27695,2.27621,2.27652,83100000.0
2005-12-16 04:45:00,2.27653,2.27665,2.27622,2.27645,116200000.0
2005-12-16 04:50:00,2.27645,2.27694,2.27623,2.27631,109300000.0
2005-12-16 04:55:00,2.27643,2.27666,2.27622,2.2764,156100000.0
2005-12-16 05:00:00,2.27635,2.27678,2.27632,2.27678,131399999.0
2005-12-16 05:05:00,2.27676,2.27689,2.27591,2.27657,97200000.0
2005-12-16 05:10:00,2.27652,2.27689,2.27651,2.27658,101500000.0
2005-12-16 05:15:00,2.27669,2.2771,2.27658,2.2771,167600000.0
2005-12-16 05:20:00,2.27692,2.27729,2.27683,2.27715,177600000.0
2005-12-16 05:25:00,2.27719,2.27746,2.27697,2.27741,175999996.0
2005-12-16 05:30:00,2.27755,2.27768,2.27696,2.27728,108200000.0
2005-12-16 05:35:00,2.27729,2.27729,2.27642,2.27646,117400000.0
2005-12-16 05:40:00,2.27631,2.27697,2.27631,2.27697,151200000.0
2005-12-16 05:45:00,2.27719,2.27748,2.27708,2.2773,162700000.0
2005-12-16 05:50:00,2.27716,2.27729,2.27677,2.27691,108000000.0
2005-12-16 05:55:00,2.27692,2.2773,2.27658,2.27726,142500000.0
2005-12-16 06:00:00,2.27721,2.27746,2.2769,2.27707,123700000.0
2005-12-16 06:05:00,2.27703,2.27714,2.27655,2.27668,159200000.0
2005-12-16 06:10:00,2.27665,2.27677,2.27637,2.2766,132500000.0
2005-12-16 06:15:00,2.27668,2.27716,2.27665,2.27704,141100000.0
2005-12-16 06:20:00,2.27705,2.27784,2.277,2.27757,138600000.0
2005-12-16 06:25:00,2.27739,2.27754,2.27703,2.27737,138000000.0
2005-12-16 06:30:00,2.27748,2.27779,2.27729,2.27738,185600001.0
2005-12-16 06:35:00,2.27737,2.27744,2.27676,2.27683,180400000.0
2005-12-16 06:40:00,2.27675,2.2777,2.2767,2.27769,164800000.0
2005-12-16 06:45:00,2.27756,2.27762,2.27694,2.27704,137700000.0
2005-12-16 06:50:00,2.27712,2.2773,2.27679,2.27687,131800000.0
2005-12-16 06:55:00,2.27684,2.27725,2.27679,2.27717,173400000.0
2005-12-16 07:00:00,2.27709,2.27734,2.27678,2.27694,185900000.0
2005-12-16 07:05:00,2.27701,2.27701,2.27644,2.27665,128300000.0
2005-12-16 07:10:00,2.27658,2.27696,2.27652,2.27672,163500002.0
2005-12-16 07:15:00,2.27673,2.27698,2.27553,2.27698,167300000.0
2005-12-16 07:20:00,2.27697,2.27743,2.27684,2.27723,193700000.0
2005-12-16 07:25:00,2.27726,2.27766,2.27718,2.2775,121500000.0
2005-12-16 07:30:00,2.27751,2.2777,2.27732,2.27744,175300000.0
2005-12-16 07:35:00,2.2775,2.27796,2.27727,2.27795,98400000.0
2005-12-16 07:40:00,2.27795,2.27809,2.27776,2.27791,198200000.0
2005-12-16 07:45:00,2.27798,2.27829,2.27759,2.27786,187700000.0
2005-12-16 07:50:00,2.27785,2.27826,2.27731,2.2774,145200000.0
2005-12-16 07:55:00,2.27742,2.2775,2.27679,2.27708,163500000.0
2005-12-16 08:00:00,2.27724,2.27726,2.27666,2.27667,183900001.0
2005-12-16 08:05:00,2.27656,2.27656,2.27589,2.276,178300000.0
2005-12-16 08:10:00,2.27587,2.2761,2.27529,2.27529,139200000.0
2005-12-16 08:15:00,2.2756,2.2766,2.27558,2.27621,186500000.0
2005-12-16 08:20:00,2.27612,2.27739,2.27612,2.27718,178199999.0
2005-12-16 08:25:00,2.27713,2.27769,2.27681,2.27727,171100000.0
2005-12-16 08:30:00,2.27688,2.27688,2.27533,2.27533,193700000.0
2005-12-16 08:35:00,2.27531,2.27612,2.27522,2.27552,87200000.0
2005-12-16 08:40:00,2.2755,2.27592,2.27497,2.27497,144900001.0
2005-12-16 08:45:00,2.27475,2.27538,2.27458,2.27528,177800000.0
2005-12-16 08:50:00,2.27522,2.27571,2.27522,2.27556,101300000.0
2005-12-16 08:55:00,2.27567,2.27597,2.27537,2.27578,206100000.0
2005-12-16 09:00:00,2.27573,2.27696,2.27544,2.27564,134500000.0
2005-12-16 09:05:00,2.27556,2.27625,2.27556,2.27607,121900000.0
2005-12-16 09:10:00,2.27614,2.27615,2.27542,2.27547,129500000.0
2005-12-16 09:15:00,2.27555,2.27582,2.27494,2.27503,236200000.0
2005-12-16 09:20:00,2.27488,2.27488,2.27417,2.27443,217200000.0
2005-12-16 09:25:00,2.2742,2.27433,2.27377,2.27384,136100000.0
2005-12-16 09:30:00,2.27375,2.27408,2.27312,2.27341,214600000.0
2005-12-16 09:35:00,2.27367,2.27367,2.27294,2.27323,153200000.0
2005-12-16 09:40:00,2.27321,2.27456,2.27312,2.27443,109600000.0
2005-12-16 09:45:00,2.27435,2.27489,2.27426,2.2746,153200000.0
2005-12-16 09:50:00,2.27445,2.27463,2.27372,2.27404,147100000.0
2005-12-16 09:55:00,2.27404,2.27441,2.27337,2.27359,172399999.0
2005-12-16 10:00:00,2.2735,2.27427,2.27345,2.27406,228300000.0
2005-12-16 10:05:00,2.27426,2.27485,2.27314,2.27325,160100000.0
2005-12-16 10:10:00,2.27339,2.27433,2.27339,2.27352,136500000.0
2005-12-16 10:15:00,2.27363,2.2745,2.27349,2.27391,177100000.0
2005-12-16 10:20:00,2.27393,2.27441,2.27372,2.2743,202899998.0
2005-12-16 10:25:00,2.27405,2.27446,2.27357,2.27427,186500000.0
2005-12-16 10:30:00,2.27419,2.27516,2.27392,2.27516,174500000.0
2005-12-16 10:35:00,2.27513,2.27603,2.27504,2.27552,189100000.0
2005-12-16 10:40:00,2.27552,2.27552,2.2749,2.27498,169500000.0
2005-12-16 10:45:00,2.27513,2.27585,2.27455,2.27585,167000000.0
2005-12-16 10:50:00,2.27579,2.27631,2.27542,2.27619,172299999.0
2005-12-16 10:55:00,2.27632,2.27723,2.27536,2.27655,203100000.0
2005-12-16 11:00:00,2.27633,2.27718,2.27614,2.27638,127200000.0
2005-12-16 11:05:00,2.27641,2.27755,2.27637,2.27637,165300000.0
2005-12-16 11:10:00,2.27628,2.27644,2.27551,2.2758,161100000.0
2005-12-16 11:15:00,2.27563,2.2758,2.27523,2.27543,213800001.0
2005-12-16 11:20:00,2.2755,2.27601,2.27523,2.2759,175700000.0
2005-12-16 11:25:00,2.27585,2.27668,2.27583,2.27624,189100000.0
2005-12-16 11:30:00,2.27622,2.27692,2.27622,2.27635,220000000.0
2005-12-16 11:35:00,2.27645,2.27649,2.27555,2.27636,185800000.0
2005-12-16 11:40:00,2.27631,2.27649,2.27565,2.27602,170700000.0
2005-12-16 11:45:00,2.27608,2.27654,2.27591,2.27618,137700000.0
2005-12-16 11:50:00,2.27611,2.27934,2.27608,2.27934,199499998.0
2005-12-16 11:55:00,2.27949,2.28144,2.27949,2.28045,176200000.0
2005-12-16 12:00:00,2.28029,2.28152,2.28013,2.28134,174800000.0
2005-12-16 12:05:00,2.28155,2.28155,2.27961,2.28049,181600000.0
2005-12-16 12:10:00,2.28055,2.28078,2.28019,2.28035,195799999.0
2005-12-16 12:15:00,2.2803,2.28047,2.27967,2.27998,222400000.0
2005-12-16 12:20:00,2.27993,2.27993,2.27884,2.27917,204100001.0
2005-12-16 12:25:00,2.27921,2.27979,2.27888,2.27949,152600000.0
2005-12-16 12:30:00,2.27971,2.2811,2.27971,2.28033,166400000.0
2005-12-16 12:35:00,2.28033,2.28067,2.28011,2.28056,226400000.0
2005-12-16 12:40:00,2.28049,2.28078,2.28005,2.28005,163100000.0
2005-12-16 12:45:00,2.27989,2.28055,2.27974,2.28044,200600000.0
2005-12-16 12:50:00,2.28066,2.28143,2.27992,2.27992,166300000.0
2005-12-16 12:55:00,2.27983,2.28058,2.27983,2.28051,176600000.0
2005-12-16 13:00:00,2.28053,2.28095,2.27941,2.28053,206600000.0
2005-12-16 13:05:00,2.28048,2.28153,2.28031,2.28083,178100000.0
2005-12-16 13:10:00,2.28069,2.28081,2.27973,2.28081,199800000.0
2005-12-16 13:15:00,2.28078,2.28095,2.27935,2.2797,151700000.0
2005-12-16 13:20:00,2.27968,2.28033,2.2795,2.28004,157700000.0
2005-12-16 13:25:00,2.28007,2.28038,2.27971,2.27998,194500000.0
2005-12-16 13:30:00,2.27994,2.27994,2.2792,2.27976,208100000.0
2005-12-16 13:35:00,2.27983,2.28037,2.27899,2.2794,189399999.0
2005-12-16 13:40:00,2.27944,2.28057,2.27933,2.28042,154900000.0
2005-12-16 13:45:00,2.28046,2.2809,2.28017,2.2808,188999999.0
2005-12-16 13:50:00,2.28071,2.28071,2.28008,2.28065,182600000.0
2005-12-16 13:55:00,2.28059,2.28061,2.28011,2.28052,161800000.0
2005-12-16 14:00:00,2.28051,2.28081,2.28043,2.28072,199100000.0
2005-12-16 14:05:00,2.28062,2.28068,2.27959,2.28018,170999998.0
2005-12-16 14:10:00,2.28026,2.28118,2.28024,2.28036,226000000.0
2005-12-16 14:15:00,2.28019,2.28052,2.27971,2.27971,147200000.0
2005-12-16 14:20:00,2.27975,2.28016,2.27915,2.27987,165500000.0
2005-12-16 14:25:00,2.27983,2.28023,2.27932,2.27938,214600000.0
2005-12-16 14:30:00,2.27945,2.2804,2.27928,2.2804,158900000.0
2005-12-16 14:35:00,2.28038,2.2807,2.27966,2.27979,170100000.0
2005-12-16 14:40:00,2.27987,2.28005,2.27953,2.28005,231200000.0
2005-12-16 14:45:00,2.2799,2.28074,2.27927,2.28051,198199999.0
2005-12-16 14:50:00,2.28037,2.28098,2.28037,2.28063,188700000.0
2005-12-16 14:55:00,2.2806,2.28173,2.28042,2.28171,190800000.0
2005-12-16 15:00:00,2.28186,2.28352,2.28185,2.28312,163400000.0
2005-12-16 15:05:00,2.28297,2.28297,2.28109,2.28123,168800000.0
2005-12-16 15:10:00,2.28121,2.28186,2.28101,2.28186,140400000.0
2005-12-16 15:15:00,2.28195,2.28249,2.28118,2.28227,192000000.0
2005-12-16 15:20:00,2.28255,2.28375,2.28255,2.283,214700000.0
2005-12-16 15:25:00,2.28285,2.28326,2.28233,2.28269,179800001.0
2005-12-16 15:30:00,2.28273,2.28414,2.28273,2.28387,186200000.0
2005-12-16 15:35:00,2.28381,2.28437,2.28371,2.2839,206400000.0
2005-12-16 15:40:00,2.28406,2.28439,2.28335,2.28384,140000000.0
2005-12-16 15:45:00,2.28386,2.28493,2.2838,2.28464,228100000.0
2005-12-16 15:50:00,2.28462,2.28489,2.28373,2.28441,176900000.0
2005-12-16 15:55:00,2.28457,2.28462,2.28386,2.28412,149200000.0
2005-12-16 16:00:00,2.28411,2.28498,2.28405,2.28478,195800000.0
2005-12-16 16:05:00,2.28474,2.28497,2.28433,2.28466,174800000.0
2005-12-16 16:10:00,2.28456,2.28486,2.28359,2.28396,254300000.0
2005-12-16 16:15:00,2.28393,2.28393,2.2831,2.28322,137100000.0
2005-12-16 16:20:00,2.28321,2.28358,2.283,2.28327,171500000.0
2005-12-16 16:25:00,2.28323,2.28348,2.28246,2.28277,221300000.0
2005-12-16 16:30:00,2.28277,2.28291,2.2823,2.2828,171599999.0
2005-12-16 16:35:00,2.28272,2.28337,2.2826,2.28337,176700000.0
2005-12-16 16:40:00,2.28346,2.28386,2.28317,2.2836,183900001.0
2005-12-16 16:45:00,2.28369,2.28477,2.28361,2.28473,219399999.0
2005-12-16 16:50:00,2.28476,2.2856,2.28466,2.2856,183900000.0
2005-12-16 16:55:00,2.28551,2.28571,2.28518,2.28537,186800000.0
2005-12-16 17:00:00,2.28505,2.28537,2.28482,2.28515,235600000.0
2005-12-16 17:05:00,2.28503,2.28539,2.28469,2.28532,183600000.0
2005-12-16 17:10:00,2.28528,2.28531,2.28324,2.28338,148900000.0
2005-12-16 17:15:00,2.28344,2.28401,2.28325,2.28382,156700000.0
2005-12-16 17:20:00,2.28415,2.28472,2.28387,2.28463,203300000.0
2005-12-16 17:25:00,2.28478,2.28596,2.28478,2.28526,177800000.0
2005-12-16 17:30:00,2.28508,2.28552,2.28503,2.28522,180000000.0
2005-12-16 17:35:00,2.28524,2.28618,2.285,2.28618,154200000.0
2005-12-16 17:40:00,2.28621,2.28649,2.2855,2.28595,121600000.0
2005-12-16 17:45:00,2.28581,2.28616,2.28501,2.28501,155200000.0
2005-12-16 17:50:00,2.28478,2.2866,2.28472,2.28625,188600000.0
2005-12-16 17:55:00,2.28604,2.28671,2.28551,2.28571,169200000.0
2005-12-16 18:00:00,2.28582,2.28601,2.28481,2.28537,1523100000.0
2005-12-16 18:05:00,2.28535,2.28555,2.28409,2.28548,1668600001.0
2005-12-16 18:10:00,2.28552,2.28662,2.28504,2.2864,1051900001.0
2005-12-16 18:15:00,2.28643,2.28702,2.28576,2.28684,1290200001.0
2005-12-16 18:20:00,2.2868,2.2868,2.28554,2.28588,1203900001.0
2005-12-16 18:25:00,2.28555,2.28632,2.28473,2.28604,1324100001.0
2005-12-16 18:30:00,2.28611,2.28675,2.28582,2.28631,1325900002.0
2005-12-16 18:35:00,2.2864,2.28679,2.28569,2.28621,589400000.0
2005-12-16 18:40:00,2.28628,2.28665,2.28583,2.286,712700000.0
2005-12-16 18:45:00,2.28601,2.28651,2.28557,2.28627,268799999.0
2005-12-16 18:50:00,2.28601,2.28601,2.28486,2.2851,621600001.0
2005-12-16 18:55:00,2.28502,2.28517,2.28398,2.28434,741400000.0
2005-12-16 19:00:00,2.28426,2.28542,2.28399,2.28498,398299999.0
2005-12-16 19:05:00,2.28491,2.28504,2.28442,2.2847,804700000.0
2005-12-16 19:10:00,2.28478,2.28495,2.2843,2.28445,405700001.0
2005-12-16 19:15:00,2.28439,2.28576,2.28422,2.28563,421100000.0
2005-12-16 19:20:00,2.28565,2.28582,2.28514,2.28582,531300000.0
2005-12-16 19:25:00,2.28585,2.28649,2.28558,2.28617,559000000.0
2005-12-16 19:30:00,2.2863,2.28645,2.28595,2.28611,653400001.0
2005-12-16 19:35:00,2.2861,2.28616,2.28555,2.28583,404400000.0
2005-12-16 19:40:00,2.28569,2.28645,2.28529,2.28606,424100000.0
2005-12-16 19:45:00,2.28594,2.28865,2.28585,2.28777,353400000.0
2005-12-16 19:50:00,2.2876,2.2876,2.2863,2.28642,382300000.0
2005-12-16 19:55:00,2.28632,2.28632,2.28543,2.28563,470500000.0
2005-12-16 20:00:00,2.28568,2.2859,2.28465,2.28549,240900000.0
2005-12-16 20:05:00,2.28513,2.28531,2.28461,2.28475,235100000.0
2005-12-16 20:10:00,2.28489,2.28613,2.28479,2.28569,458700001.0
2005-12-16 20:15:00,2.28558,2.28562,2.2843,2.28529,613000001.0
2005-12-16 20:20:00,2.28534,2.28551,2.285,2.28538,589900000.0
2005-12-16 20:25:00,2.28534,2.28543,2.28375,2.2839,837700000.0
2005-12-16 20:30:00,2.28382,2.28422,2.28344,2.28402,1096200000.0
2005-12-16 20:35:00,2.28412,2.2854,2.28405,2.28521,511700000.0
2005-12-16 20:40:00,2.28533,2.28596,2.28512,2.28577,574200000.0
2005-12-16 20:45:00,2.28568,2.28615,2.28526,2.28601,587800000.0
2005-12-16 20:50:00,2.28605,2.2865,2.28586,2.2859,717599999.0
2005-12-16 20:55:00,2.28586,2.28618,2.28549,2.28564,1160300000.0
2005-12-16 21:00:00,2.28576,2.28601,2.28547,2.28549,838800002.0
2005-12-16 21:05:00,2.28541,2.28544,2.28501,2.28509,247400000.0
2005-12-16 21:10:00,2.28515,2.28567,2.28489,2.28542,509600000.0
2005-12-16 21:15:00,2.28552,2.28686,2.28552,2.28686,667599999.0
2005-12-16 21:20:00,2.28706,2.28729,2.28628,2.28638,810200001.0
2005-12-16 21:25:00,2.28631,2.28688,2.28627,2.28659,311900001.0
2005-12-16 21:30:00,2.28666,2.28816,2.28633,2.28768,446700001.0
2005-12-16 21:35:00,2.28774,2.28818,2.28626,2.28628,272200001.0
2005-12-16 21:40:00,2.28635,2.28722,2.28625,2.287,385400000.0
2005-12-16 21:45:00,2.2871,2.28722,2.28648,2.28664,399400000.0
2005-12-16 21:50:00,2.28665,2.28684,2.28634,2.28671,265100000.0
2005-12-16 21:55:00,2.28663,2.28713,2.28645,2.28686,337900000.0
2005-12-16 22:00:00,2.28678,2.28691,2.2862,2.28633,350800000.0
2005-12-16 22:05:00,2.28632,2.2869,2.28628,2.28651,174100000.0
2005-12-16 22:10:00,2.28661,2.287,2.28653,2.28687,178999999.0
2005-12-16 22:15:00,2.28681,2.28703,2.28654,2.2866,388100001.0
2005-12-16 22:20:00,2.28656,2.28661,2.28626,2.28651,255600000.0
2005-12-16 22:25:00,2.2866,2.28672,2.28624,2.28628,284900000.0
2005-12-16 22:30:00,2.28627,2.28675,2.28607,2.2866,303800000.0
2005-12-16 22:35:00,2.28658,2.28658,2.28594,2.2863,180700000.0
2005-12-16 22:40:00,2.28621,2.28667,2.28576,2.28588,342900000.0
2005-12-16 22:45:00,2.28579,2.28589,2.28527,2.28533,373300001.0
2005-12-16 22:50:00,2.28527,2.28568,2.28524,2.28545,187700000.0
2005-12-16 22:55:00,2.28538,2.28553,2.28474,2.28486,158300000.0
2005-12-16 23:00:00,2.28458,2.28459,2.28405,2.28424,97700000.0
2005-12-16 23:05:00,2.28452,2.28507,2.28428,2.2846,181199998.0
2005-12-16 23:10:00,2.28468,2.28493,2.28449,2.28476,186800000.0
2005-12-16 23:15:00,2.28488,2.28523,2.28482,2.28495,96700000.0
2005-12-16 23:20:00,2.28482,2.28569,2.28467,2.2855,142900000.0
2005-12-16 23:25:00,2.28548,2.28574,2.28506,2.28559,170200000.0
2005-12-16 23:30:00,2.28555,2.28571,2.28507,2.28545,111100000.0
2005-12-16 23:35:00,2.28537,2.28562,2.2849,2.28515,127400000.0
2005-12-16 23:40:00,2.28518,2.28557,2.28504,2.28552,123600000.0
2005-12-16 23:45:00,2.28533,2.28602,2.28532,2.28593,142900000.0
2005-12-16 23:50:00,2.28595,2.28644,2.28573,2.28638,190700001.0
2005-12-16 23:55:00,2.28614,2.287,2.28592,2.287,171900000.0
2005-12-19 00:00:00,2.27926,2.28017,2.27884,2.28017,222200000.0
2005-12-19 00:05:00,2.27962,2.28081,2.27962,2.28066,186800000.0
2005-12-19 00:10:00,2.28089,2.2809,2.27957,2.27985,251400000.0
2005-12-19 00:15:00,2.28015,2.2806,2.27957,2.28004,162000000.0
2005-12-19 00:20:00,2.28058,2.28084,2.27998,2.28009,205300000.0
2005-12-19 00:25:00,2.27992,2.28039,2.27975,2.28004,195400000.0
2005-12-19 00:30:00,2.27997,2.28026,2.27947,2.27966,194100001.0
2005-12-19 00:35:00,2.27941,2.28004,2.27914,2.27955,183400000.0
2005-12-19 00:40:00,2.27957,2.27998,2.27929,2.27953,177500000.0
2005-12-19 00:45:00,2.27953,2.28035,2.27941,2.27981,190000000.0
2005-12-19 00:50:00,2.2801,2.28028,2.27934,2.28,207899999.0
2005-12-19 00:55:00,2.2798,2.28058,2.27949,2.27963,189000000.0
2005-12-19 01:00:00,2.2797,2.28596,2.27895,2.2791,222900000.0
2005-12-19 01:05:00,2.27932,2.27932,2.27885,2.27885,108900000.0
2005-12-19 01:10:00,2.27905,2.27917,2.27893,2.27895,134100000.0
2005-12-19 01:15:00,2.27897,2.28025,2.27888,2.28025,109400000.0
2005-12-19 01:20:00,2.28017,2.28043,2.28015,2.2803,138600000.0
2005-12-19 01:25:00,2.28028,2.28045,2.28017,2.28022,120400000.0
2005-12-19 01:30:00,2.28023,2.28142,2.28023,2.28104,151100000.0
2005-12-19 01:35:00,2.2811,2.28137,2.28101,2.28112,119500000.0
2005-12-19 01:40:00,2.28121,2.28163,2.28118,2.28145,144499999.0
2005-12-19 01:45:00,2.28158,2.2821,2.28118,2.28173,158200000.0
2005-12-19 01:50:00,2.28168,2.28202,2.28156,2.28172,169200000.0
2005-12-19 01:55:00,2.28181,2.28199,2.28162,2.28172,176800000.0
2005-12-19 02:00:00,2.28186,2.2821,2.28168,2.2821,127600000.0
2005-12-19 02:05:00,2.28219,2.28284,2.28211,2.28246,174000001.0
2005-12-19 02:10:00,2.28251,2.28285,2.2823,2.2828,136000000.0
2005-12-19 02:15:00,2.2831,2.2831,2.2826,2.28274,125100000.0
2005-12-19 02:20:00,2.28277,2.28335,2.28253,2.28313,124800000.0
2005-12-19 02:25:00,2.2832,2.28331,2.28278,2.28278,192000000.0
2005-12-19 02:30:00,2.28287,2.28326,2.28287,2.28298,207499999.0
2005-12-19 02:35:00,2.28294,2.28392,2.28283,2.2836,146000000.0
2005-12-19 02:40:00,2.28359,2.2842,2.28295,2.28324,177400002.0
2005-12-19 02:45:00,2.28304,2.28359,2.28291,2.28329,169000000.0
2005-12-19 02:50:00,2.28319,2.28363,2.28287,2.28363,153300000.0
2005-12-19 02:55:00,2.28389,2.28412,2.28282,2.28338,172800000.0
2005-12-19 03:00:00,2.28325,2.28351,2.28259,2.2832,180500000.0
2005-12-19 03:05:00,2.28301,2.28348,2.28286,2.28298,189500000.0
2005-12-19 03:10:00,2.28311,2.28337,2.28283,2.2833,103700000.0
2005-12-19 03:15:00,2.28329,2.28419,2.28307,2.28383,207699998.0
2005-12-19 03:20:00,2.28377,2.28404,2.28349,2.28387,202500000.0
2005-12-19 03:25:00,2.2839,2.28438,2.28388,2.28403,141400000.0
2005-12-19 03:30:00,2.28418,2.28431,2.28392,2.28416,180300000.0
2005-12-19 03:35:00,2.28414,2.28461,2.28389,2.28423,128200000.0
2005-12-19 03:40:00,2.28423,2.28515,2.28405,2.28483,190200000.0
2005-12-19 03:45:00,2.28484,2.28542,2.28477,2.28509,100700000.0
2005-12-19 03:50:00,2.28521,2.28541,2.28407,2.28438,183300000.0
2005-12-19 03:55:00,2.28461,2.28566,2.28456,2.28552,156100000.0
2005-12-19 04:00:00,2.28544,2.28549,2.28477,2.28527,168400000.0
2005-12-19 04:05:00,2.28511,2.28517,2.28414,2.28423,133600000.0
2005-12-19 04:10:00,2.28415,2.28415,2.28331,2.28344,154600000.0
2005-12-19 04:15:00,2.28321,2.28335,2.28264,2.28322,189800000.0
2005-12-19 04:20:00,2.28334,2.28365,2.28291,2.28291,200900000.0
2005-12-19 04:25:00,2.28322,2.28403,2.28322,2.28389,125300000.0
2005-12-19 04:30:00,2.28387,2.28399,2.28358,2.28376,174900000.0
2005-12-19 04:35:00,2.2839,2.2844,2.28282,2.28282,127000000.0
2005-12-19 04:40:00,2.28296,2.2841,2.28296,2.28388,152700000.0
2005-12-19 04:45:00,2.28383,2.28429,2.28339,2.28393,140399998.0
2005-12-19 04:50:00,2.2838,2.28394,2.28342,2.28343,163800000.0
2005-12-19 04:55:00,2.28357,2.28364,2.28268,2.28268,158600000.0
2005-12-19 05:00:00,2.28272,2.28328,2.28272,2.28306,130500000.0
2005-12-19 05:05:00,2.28304,2.28379,2.28281,2.28379,129600000.0
2005-12-19 05:10:00,2.28367,2.28375,2.28278,2.28348,181100000.0
2005-12-19 05:15:00,2.28389,2.28443,2.28372,2.28443,187300000.0
2005-12-19 05:20:00,2.2842,2.28424,2.28314,2.28359,142600000.0
2005-12-19 05:25:00,2.28397,2.28427,2.28349,2.28349,108100000.0
2005-12-19 05:30:00,2.28342,2.2837,2.28326,2.28326,128000000.0
2005-12-19 05:35:00,2.28337,2.28378,2.28309,2.28316,136500000.0
2005-12-19 05:40:00,2.28301,2.28343,2.28301,2.2833,135200000.0
2005-12-19 05:45:00,2.28321,2.2836,2.28311,2.2836,156100001.0
2005-12-19 05:50:00,2.2834,2.28367,2.28321,2.28331,144300000.0
2005-12-19 05:55:00,2.28349,2.28404,2.28344,2.28346,158300000.0
2005-12-19 06:00:00,2.28325,2.28341,2.28299,2.28318,152000000.0
2005-12-19 06:05:00,2.28316,2.28334,2.28297,2.2831,182100000.0
2005-12-19 06:10:00,2.28305,2.28361,2.28298,2.28322,124100001.0
2005-12-19 06:15:00,2.28335,2.28348,2.28296,2.28297,156199999.0
2005-12-19 06:20:00,2.28302,2.28327,2.28286,2.28286,129000000.0
2005-12-19 06:25:00,2.28276,2.28322,2.28272,2.28272,129600000.0
2005-12-19 06:30:00,2.28278,2.2831,2.28273,2.28304,254100000.0
2005-12-19 06:35:00,2.28298,2.28325,2.28266,2.28298,122900000.0
2005-12-19 06:40:00,2.28301,2.28333,2.28273,2.28291,100600000.0
2005-12-19 06:45:00,2.2829,2.28307,2.28285,2.28303,78600000.0
2005-12-19 06:50:00,2.28313,2.28328,2.28283,2.2831,133700000.0
2005-12-19 06:55:00,2.28316,2.28328,2.28253,2.28318,120600000.0
2005-12-19 07:00:00,2.28327,2.28387,2.2831,2.28375,135700000.0
2005-12-19 07:05:00,2.28381,2.28455,2.28364,2.28455,109900000.0
2005-12-19 07:10:00,2.28426,2.28457,2.2842,2.28442,193700001.0
2005-12-19 07:15:00,2.28446,2.28446,2.28379,2.28421,218099999.0
2005-12-19 07:20:00,2.28417,2.2844,2.28359,2.28372,150700000.0
2005-12-19 07:25:00,2.28352,2.28356,2.28319,2.28333,169200000.0
2005-12-19 07:30:00,2.2833,2.28338,2.28298,2.28305,151700000.0
2005-12-19 07:35:00,2.2832,2.28334,2.28289,2.28334,155700000.0
2005-12-19 07:40:00,2.28336,2.28336,2.28307,2.28312,125400000.0
2005-12-19 07:45:00,2.28313,2.28333,2.2831,2.28325,182900000.0
2005-12-19 07:50:00,2.28332,2.28332,2.28247,2.28292,174300001.0
2005-12-19 07:55:00,2.28289,2.28323,2.28272,2.28323,172000000.0
2005-12-19 08:00:00,2.28355,2.28391,2.28313,2.2837,193900000.0
2005-12-19 08:05:00,2.28355,2.28398,2.28339,2.28352,163799999.0
2005-12-19 08:10:00,2.28331,2.28372,2.28275,2.28285,220200000.0
2005-12-19 08:15:00,2.28304,2.28346,2.28275,2.28346,89800000.0
2005-12-19 08:20:00,2.28313,2.28378,2.28305,2.28356,129000000.0
2005-12-19 08:25:00,2.28389,2.28406,2.28334,2.28376,163700000.0
2005-12-19 08:30:00,2.28362,2.28393,2.28298,2.28336,200000000.0
2005-12-19 08:35:00,2.28328,2.28396,2.28328,2.28377,123300000.0
2005-12-19 08:40:00,2.28378,2.28436,2.28345,2.28424,182900000.0
2005-12-19 08:45:00,2.28422,2.2843,2.28363,2.28412,184800000.0
2005-12-19 08:50:00,2.28409,2.28447,2.28395,2.2841,138500000.0
2005-12-19 08:55:00,2.28409,2.28457,2.28397,2.28457,155100000.0
2005-12-19 09:00:00,2.2846,2.28491,2.28427,2.28462,154400001.0
2005-12-19 09:05:00,2.28464,2.28576,2.28454,2.28551,160299998.0
2005-12-19 09:10:00,2.28518,2.28531,2.28469,2.28531,167800000.0
2005-12-19 09:15:00,2.28538,2.28554,2.28451,2.2846,106000000.0
2005-12-19 09:20:00,2.28454,2.28478,2.2839,2.28473,230399999.0
2005-12-19 09:25:00,2.28459,2.28459,2.28385,2.28403,139000000.0
2005-12-19 09:30:00,2.28384,2.28384,2.28267,2.2829,139900000.0
2005-12-19 09:35:00,2.28268,2.28367,2.28157,2.28295,148600000.0
2005-12-19 09:40:00,2.28273,2.28288,2.2819,2.28227,181000000.0
2005-12-19 09:45:00,2.28215,2.28224,2.27968,2.28068,245599999.0
2005-12-19 09:50:00,2.28131,2.28239,2.28131,2.28201,162400000.0
2005-12-19 09:55:00,2.28205,2.28259,2.28152,2.28242,137600000.0
2005-12-19 10:00:00,2.28243,2.28252,2.28035,2.28118,187100000.0
2005-12-19 10:05:00,2.2812,2.28135,2.28032,2.28032,152400000.0
2005-12-19 10:10:00,2.28026,2.28148,2.27997,2.28125,185300000.0
2005-12-19 10:15:00,2.28142,2.28194,2.2813,2.28147,196300000.0
2005-12-19 10:20:00,2.28148,2.28195,2.2812,2.28146,195100000.0
2005-12-19 10:25:00,2.28143,2.28258,2.28133,2.2819,182900000.0
2005-12-19 10:30:00,2.28188,2.28229,2.28166,2.28218,240000002.0
2005-12-19 10:35:00,2.28219,2.28277,2.2821,2.28263,177500000.0
2005-12-19 10:40:00,2.28256,2.28256,2.28201,2.28201,182100000.0
2005-12-19 10:45:00,2.28202,2.28224,2.28175,2.28214,169600000.0
2005-12-19 10:50:00,2.28184,2.28215,2.28135,2.28196,140800000.0
2005-12-19 10:55:00,2.282,2.28215,2.28101,2.28145,256400000.0
2005-12-19 11:00:00,2.28136,2.28163,2.2807,2.2807,153100000.0
2005-12-19 11:05:00,2.28061,2.28079,2.27977,2.27977,191999999.0
2005-12-19 11:10:00,2.27935,2.27947,2.27904,2.2793,173800000.0
2005-12-19 11:15:00,2.27941,2.27961,2.27912,2.27961,193100000.0
2005-12-19 11:20:00,2.27964,2.2798,2.27812,2.27832,236400000.0
2005-12-19 11:25:00,2.27843,2.27883,2.27823,2.27866,207100000.0
2005-12-19 11:30:00,2.2787,2.27875,2.27774,2.27865,171300000.0
2005-12-19 11:35:00,2.27864,2.27897,2.27823,2.27876,222999998.0
2005-12-19 11:40:00,2.27872,2.27888,2.27819,2.27869,179599999.0
2005-12-19 11:45:00,2.27887,2.2789,2.27818,2.27823,163400000.0
2005-12-19 11:50:00,2.2782,2.27841,2.27792,2.27798,207200000.0
2005-12-19 11:55:00,2.27799,2.27833,2.27768,2.27788,180200000.0
2005-12-19 12:00:00,2.27788,2.27854,2.27782,2.27825,167700000.0
2005-12-19 12:05:00,2.27842,2.27866,2.27791,2.27852,188200000.0
2005-12-19 12:10:00,2.27858,2.27999,2.2785,2.27986,200300002.0
2005-12-19 12:15:00,2.27987,2.28037,2.27967,2.28007,186799999.0
2005-12-19 12:20:00,2.28006,2.28021,2.2785,2.27853,169400000.0
2005-12-19 12:25:00,2.27873,2.27877,2.27767,2.27789,210700000.0
2005-12-19 12:30:00,2.27788,2.27856,2.27778,2.2785,120600000.0
2005-12-19 12:35:00,2.27839,2.27865,2.27786,2.27829,137200000.0
2005-12-19 12:40:00,2.27823,2.27843,2.27683,2.27717,227100000.0
2005-12-19 12:45:00,2.27714,2.27747,2.2767,2.27746,193700000.0
2005-12-19 12:50:00,2.27751,2.27807,2.27721,2.27807,182000000.0
2005-12-19 12:55:00,2.27806,2.27859,2.27773,2.27859,152800000.0
2005-12-19 13:00:00,2.27855,2.27881,2.27777,2.27811,218100000.0
2005-12-19 13:05:00,2.27828,2.27891,2.27828,2.27881,144000000.0
2005-12-19 13:10:00,2.27872,2.27898,2.27843,2.2786,204900000.0
2005-12-19 13:15:00,2.27849,2.27896,2.27833,2.27888,164500000.0
2005-12-19 13:20:00,2.27898,2.27903,2.27819,2.27819,205199999.0
2005-12-19 13:25:00,2.27817,2.27821,2.27766,2.27776,132700000.0
2005-12-19 13:30:00,2.27785,2.27853,2.27785,2.27835,189600000.0
2005-12-19 13:35:00,2.27845,2.28,2.27843,2.27995,156600000.0
2005-12-19 13:40:00,2.28011,2.28019,2.27975,2.27979,188600000.0
2005-12-19 13:45:00,2.27969,2.27969,2.27822,2.27843,144700000.0
2005-12-19 13:50:00,2.27844,2.27929,2.27837,2.27929,184500000.0
2005-12-19 13:55:00,2.27919,2.27937,2.27855,2.27855,177099998.0
2005-12-19 14:00:00,2.27861,2.2788,2.27828,2.27844,155700000.0
2005-12-19 14:05:00,2.27831,2.27857,2.27805,2.27817,165300000.0
2005-12-19 14:10:00,2.27825,2.27893,2.27823,2.27891,178800002.0
2005-12-19 14:15:00,2.2789,2.27964,2.2787,2.27954,152600000.0
2005-12-19 14:20:00,2.27962,2.28085,2.27943,2.28076,173300000.0
2005-12-19 14:25:00,2.28055,2.28082,2.27989,2.28005,177800000.0
2005-12-19 14:30:00,2.28018,2.28127,2.28018,2.28126,158200000.0
2005-12-19 14:35:00,2.28105,2.28154,2.2806,2.28143,201500002.0
2005-12-19 14:40:00,2.28165,2.28192,2.28113,2.28134,189400000.0
2005-12-19 14:45:00,2.28111,2.28111,2.27995,2.28013,189800000.0
2005-12-19 14:50:00,2.28003,2.28059,2.27958,2.28019,188100000.0
2005-12-19 14:55:00,2.28002,2.2804,2.27979,2.28021,166700000.0
2005-12-19 15:00:00,2.28015,2.28039,2.27954,2.27993,168600000.0
2005-12-19 15:05:00,2.27993,2.28002,2.27938,2.27972,146800000.0
2005-12-19 15:10:00,2.27951,2.28098,2.27931,2.28098,175600000.0
2005-12-19 15:15:00,2.28105,2.28126,2.28043,2.28052,160100000.0
2005-12-19 15:20:00,2.28063,2.28102,2.27998,2.28074,176400000.0
2005-12-19 15:25:00,2.28077,2.28077,2.2796,2.27988,176200000.0
2005-12-19 15:30:00,2.27987,2.28134,2.27987,2.28108,157000000.0
2005-12-19 15:35:00,2.28105,2.28166,2.28105,2.28127,194400000.0
2005-12-19 15:40:00,2.28144,2.28165,2.28121,2.28128,197300000.0
2005-12-19 15:45:00,2.2814,2.28184,2.2812,2.28158,246700001.0
2005-12-19 15:50:00,2.28163,2.28188,2.28123,2.28123,153199999.0
2005-12-19 15:55:00,2.28125,2.28195,2.28121,2.28187,138700000.0
2005-12-19 16:00:00,2.28183,2.28217,2.28149,2.28156,189100001.0
2005-12-19 16:05:00,2.28154,2.28181,2.28143,2.28152,140400000.0
2005-12-19 16:10:00,2.28151,2.28169,2.28127,2.28129,176800000.0
2005-12-19 16:15:00,2.2812,2.28181,2.28108,2.28169,122000000.0
2005-12-19 16:20:00,2.2817,2.28174,2.28126,2.28131,149599999.0
2005-12-19 16:25:00,2.28132,2.28267,2.28101,2.28249,170400000.0
2005-12-19 16:30:00,2.28246,2.28288,2.28231,2.28248,192500000.0
2005-12-19 16:35:00,2.28235,2.28306,2.28235,2.2828,166600000.0
2005-12-19 16:40:00,2.28299,2.28299,2.28201,2.28211,173300000.0
2005-12-19 16:45:00,2.28204,2.2821,2.28164,2.2818,193900000.0
2005-12-19 16:50:00,2.28186,2.28213,2.28132,2.28154,216900000.0
2005-12-19 16:55:00,2.28151,2.28184,2.28108,2.28176,167099999.0
2005-12-19 17:00:00,2.28192,2.28228,2.28155,2.28184,191000000.0
2005-12-19 17:05:00,2.28179,2.28207,2.28121,2.28179,180700000.0
2005-12-19 17:10:00,2.2817,2.28277,2.28157,2.28271,144700000.0
2005-12-19 17:15:00,2.28265,2.28314,2.28213,2.28215,192900000.0
2005-12-19 17:20:00,2.28205,2.28205,2.28061,2.28159,235600000.0
2005-12-19 17:25:00,2.28173,2.28216,2.28151,2.28192,191200001.0
2005-12-19 17:30:00,2.28184,2.28283,2.28143,2.28225,150400000.0
2005-12-19 17:35:00,2.28234,2.28234,2.28111,2.28116,160200000.0
2005-12-19 17:40:00,2.28135,2.28162,2.28082,2.28122,198599999.0
2005-12-19 17:45:00,2.28142,2.28182,2.28107,2.28117,231800000.0
2005-12-19 17:50:00,2.28109,2.28138,2.28004,2.28026,180900000.0
2005-12-19 17:55:00,2.28034,2.28076,2.27907,2.27907,168099998.0
2005-12-19 18:00:00,2.27901,2.28079,2.27901,2.28079,1396299999.0
2005-12-19 18:05:00,2.28089,2.28198,2.2801,2.28193,1783600001.0
2005-12-19 18:10:00,2.28196,2.28234,2.28152,2.282,1108900000.0
2005-12-19 18:15:00,2.282,2.28264,2.28157,2.2823,1322900000.0
2005-12-19 18:20:00,2.28229,2.28252,2.28195,2.28225,1342100003.0
2005-12-19 18:25:00,2.28222,2.28245,2.28154,2.28154,1455500000.0
2005-12-19 18:30:00,2.28142,2.28215,2.28115,2.28168,1385999998.0
2005-12-19 18:35:00,2.28165,2.28178,2.2811,2.28119,624200000.0
2005-12-19 18:40:00,2.28135,2.28149,2.2806,2.28062,702400000.0
2005-12-19 18:45:00,2.2806,2.2806,2.27932,2.27967,302699999.0
2005-12-19 18:50:00,2.27953,2.28016,2.27929,2.28016,674599999.0
2005-12-19 18:55:00,2.28014,2.28095,2.28014,2.28078,750500000.0
2005-12-19 19:00:00,2.28081,2.28081,2.27934,2.2796,468200000.0
2005-12-19 19:05:00,2.27971,2.28171,2.27965,2.28062,819400001.0
2005-12-19 19:10:00,2.28056,2.28069,2.27997,2.27997,446400000.0
2005-12-19 19:15:00,2.2799,2.28004,2.27932,2.27932,392000000.0
2005-12-19 19:20:00,2.27925,2.27931,2.27874,2.27915,566899999.0
2005-12-19 19:25:00,2.27914,2.27922,2.27838,2.27851,502800000.0
2005-12-19 19:30:00,2.2785,2.27861,2.27818,2.27818,615400000.0
2005-12-19 19:35:00,2.27809,2.2782,2.27712,2.27743,352000000.0
2005-12-19 19:40:00,2.27741,2.27741,2.27625,2.27625,371700000.0
2005-12-19 19:45:00,2.27624,2.27721,2.27602,2.27687,353200000.0
2005-12-19 19:50:00,2.27697,2.27879,2.27697,2.27799,344800000.0
2005-12-19 19:55:00,2.27813,2.27876,2.27813,2.27858,396800000.0
2005-12-19 20:00:00,2.27851,2.27851,2.278,2.27845,225700000.0
2005-12-19 20:05:00,2.27856,2.27952,2.27692,2.27692,270300000.0
2005-12-19 20:10:00,2.27714,2.27791,2.27704,2.27744,512000001.0
2005-12-19 20:15:00,2.27753,2.27778,2.277,2.27732,595900000.0
2005-12-19 20:20:00,2.27741,2.27766,2.27627,2.27653,677600000.0
2005-12-19 20:25:00,2.27658,2.27802,2.27658,2.27791,834500001.0
2005-12-19 20:30:00,2.2779,2.27797,2.27692,2.27707,1178000000.0
2005-12-19 20:35:00,2.27717,2.2776,2.27698,2.27741,475500000.0
2005-12-19 20:40:00,2.27743,2.27743,2.27645,2.27664,608700000.0
2005-12-19 20:45:00,2.27662,2.27691,2.27651,2.27689,553799999.0
2005-12-19 20:50:00,2.27695,2.27806,2.27689,2.27801,815700001.0
2005-12-19 20:55:00,2.27803,2.27812,2.27745,2.27766,1123300002.0
2005-12-19 21:00:00,2.27762,2.27762,2.27638,2.27638,788399998.0
2005-12-19 21:05:00,2.27636,2.27672,2.27632,2.2767,228600000.0
2005-12-19 21:10:00,2.27669,2.27687,2.27647,2.27675,491900000.0
2005-12-19 21:15:00,2.27669,2.27669,2.27569,2.27582,691199998.0
2005-12-19 21:20:00,2.27583,2.27605,2.27549,2.27559,780800000.0
2005-12-19 21:25:00,2.2755,2.27563,2.27497,2.27514,277300001.0
2005-12-19 21:30:00,2.27517,2.27529,2.27464,2.27517,414000000.0
2005-12-19 21:35:00,2.27535,2.27616,2.27512,2.27567,239400000.0
2005-12-19 21:40:00,2.27585,2.27668,2.27562,2.27647,362800001.0
2005-12-19 21:45:00,2.2765,2.27736,2.2765,2.27683,435399999.0
2005-12-19 21:50:00,2.277,2.27725,2.27692,2.27706,301600001.0
2005-12-19 21:55:00,2.27708,2.27785,2.27705,2.27728,399900002.0
2005-12-19 22:00:00,2.27712,2.27755,2.27693,2.27724,326000000.0
2005-12-19 22:05:00,2.27725,2.27748,2.27679,2.27695,207200000.0
2005-12-19 22:10:00,2.27704,2.27763,2.27676,2.27763,213899999.0
2005-12-19 22:15:00,2.27757,2.2779,2.27735,2.27741,387200001.0
2005-12-19 22:20:00,2.27742,2.27764,2.27713,2.27745,268900000.0
2005-12-19 22:25:00,2.27755,2.27771,2.27742,2.27755,292000001.0
2005-12-19 22:30:00,2.27752,2.27775,2.2771,2.2771,278600000.0
2005-12-19 22:35:00,2.27703,2.27725,2.27678,2.277,158200000.0
2005-12-19 22:40:00,2.27694,2.27726,2.27685,2.27691,298600000.0
2005-12-19 22:45:00,2.27684,2.27723,2.27663,2.27708,332600001.0
2005-12-19 22:50:00,2.27707,2.27721,2.27691,2.27709,180999999.0
2005-12-19 22:55:00,2.27703,2.27722,2.27682,2.27695,154900000.0
2005-12-19 23:00:00,2.27699,2.27732,2.27693,2.27718,133000000.0
2005-12-19 23:05:00,2.27702,2.27764,2.27675,2.2773,88100000.0
2005-12-19 23:10:00,2.27728,2.27756,2.27706,2.27733,189900000.0
2005-12-19 23:15:00,2.27738,2.2778,2.27668,2.27696,128300000.0
2005-12-19 23:20:00,2.27699,2.27699,2.27638,2.27667,125200000.0
2005-12-19 23:25:00,2.2767,2.27727,2.27656,2.27711,137700000.0
2005-12-19 23:30:00,2.27718,2.27762,2.27698,2.27752,145700000.0
2005-12-19 23:35:00,2.27743,2.2782,2.27722,2.27809,189700000.0
2005-12-19 23:40:00,2.27802,2.27851,2.27774,2.27774,119300000.0
2005-12-19 23:45:00,2.27775,2.27798,2.27724,2.27724,145100000.0
2005-12-19 23:50:00,2.27725,2.27727,2.27684,2.27695,136000000.0
2005-12-19 23:55:00,2.27692,2.2776,2.27686,2.2776,138800000.0
2005-12-20 00:00:00,2.27745,2.27823,2.27723,2.27813,175300000.0
2005-12-20 00:05:00,2.27802,2.27835,2.27757,2.27825,173700000.0
2005-12-20 00:10:00,2.27793,2.2784,2.27754,2.27783,223400000.0
2005-12-20 00:15:00,2.27785,2.27853,2.27702,2.27718,217000000.0
2005-12-20 00:20:00,2.2771,2.27849,2.27702,2.27818,197200000.0
2005-12-20 00:25:00,2.27879,2.27879,2.2775,2.27787,201300000.0
2005-12-20 00:30:00,2.27769,2.27812,2.27715,2.27751,132100000.0
2005-12-20 00:35:00,2.2773,2.27822,2.27715,2.27783,197500000.0
2005-12-20 00:40:00,2.27759,2.27798,2.27699,2.27704,140700000.0
2005-12-20 00:45:00,2.2771,2.27792,2.27699,2.27738,177600000.0
2005-12-20 00:50:00,2.2776,2.27855,2.2774,2.27798,211800000.0
2005-12-20 00:55:00,2.27809,2.27864,2.27772,2.27864,199100000.0
2005-12-20 01:00:00,2.2784,2.27882,2.2776,2.27839,200900000.0
2005-12-20 01:05:00,2.27873,2.27875,2.27833,2.27837,135700000.0
2005-12-20 01:10:00,2.27854,2.27881,2.27759,2.27784,214200000.0
2005-12-20 01:15:00,2.27791,2.27844,2.27791,2.278,128000000.0
2005-12-20 01:20:00,2.27797,2.27848,2.27797,2.278,102700000.0
2005-12-20 01:25:00,2.278,2.27825,2.27778,2.27787,200800000.0
2005-12-20 01:30:00,2.27783,2.27819,2.27757,2.2779,201500000.0
2005-12-20 01:35:00,2.27796,2.27828,2.27782,2.27783,134699999.0
2005-12-20 01:40:00,2.27791,2.27826,2.27697,2.27758,230300000.0
2005-12-20 01:45:00,2.27758,2.27758,2.27684,2.277,144000000.0
2005-12-20 01:50:00,2.27694,2.27709,2.27659,2.27707,181800000.0
2005-12-20 01:55:00,2.27719,2.27732,2.27667,2.27716,160200000.0
2005-12-20 02:00:00,2.27723,2.27833,2.27723,2.27793,158900000.0
2005-12-20 02:05:00,2.27789,2.27791,2.27726,2.27767,220500000.0
2005-12-20 02:10:00,2.27773,2.27826,2.27757,2.27802,133500000.0
2005-12-20 02:15:00,2.27833,2.27889,2.27833,2.27864,174000000.0
2005-12-20 02:20:00,2.27865,2.27944,2.27852,2.27881,173400000.0
2005-12-20 02:25:00,2.27874,2.27881,2.27819,2.27819,115100000.0
2005-12-20 02:30:00,2.27824,2.27868,2.27822,2.2785,177700000.0
2005-12-20 02:35:00,2.27847,2.27876,2.27828,2.27849,181500000.0
2005-12-20 02:40:00,2.27838,2.27852,2.27806,2.27816,155600000.0
2005-12-20 02:45:00,2.27798,2.27842,2.27773,2.278,106800000.0
2005-12-20 02:50:00,2.27793,2.278,2.27702,2.27702,120700000.0
2005-12-20 02:55:00,2.2771,2.2774,2.27703,2.27722,168300000.0
2005-12-20 03:00:00,2.27705,2.2776,2.27672,2.27726,138000000.0
2005-12-20 03:05:00,2.27723,2.27723,2.27627,2.27663,203200000.0
2005-12-20 03:10:00,2.27669,2.27669,2.27603,2.2764,164100001.0
2005-12-20 03:15:00,2.27645,2.27664,2.27618,2.2763,218400000.0
2005-12-20 03:20:00,2.27643,2.27677,2.27629,2.27666,159100000.0
2005-12-20 03:25:00,2.27654,2.27676,2.27619,2.27633,175900000.0
2005-12-20 03:30:00,2.2764,2.27653,2.27616,2.27653,123600000.0
2005-12-20 03:35:00,2.27662,2.27698,2.2765,2.27688,139000000.0
2005-12-20 03:40:00,2.27684,2.2774,2.27667,2.27714,189199999.0
2005-12-20 03:45:00,2.27709,2.27722,2.27627,2.27687,158600000.0
2005-12-20 03:50:00,2.27686,2.27715,2.2767,2.2767,140400000.0
2005-12-20 03:55:00,2.27663,2.27779,2.27643,2.27745,121900000.0
2005-12-20 04:00:00,2.27708,2.2778,2.27707,2.27721,199999999.0
2005-12-20 04:05:00,2.27721,2.27798,2.27721,2.27774,194100000.0
2005-12-20 04:10:00,2.27777,2.27844,2.27747,2.27824,175399999.0
2005-12-20 04:15:00,2.27798,2.27854,2.27787,2.27809,123299999.0
2005-12-20 04:20:00,2.27814,2.27838,2.27801,2.27817,165800000.0
2005-12-20 04:25:00,2.27831,2.27838,2.278,2.278,60900000.0
2005-12-20 04:30:00,2.27802,2.27825,2.27781,2.27781,172800000.0
2005-12-20 04:35:00,2.2779,2.27807,2.27763,2.27798,69700000.0
2005-12-20 04:40:00,2.2779,2.27815,2.27743,2.27743,88400000.0
2005-12-20 04:45:00,2.27743,2.27791,2.2774,2.27777,137100000.0
2005-12-20 04:50:00,2.27792,2.27829,2.27792,2.27801,102600000.0
2005-12-20 04:55:00,2.27811,2.2782,2.27786,2.27815,129300000.0
2005-12-20 05:00:00,2.27815,2.27874,2.27799,2.27811,111400000.0
2005-12-20 05:05:00,2.27772,2.27799,2.27737,2.27743,158900000.0
2005-12-20 05:10:00,2.27745,2.27779,2.27725,2.27766,158100000.0
2005-12-20 05:15:00,2.27759,2.27819,2.27709,2.27818,233900000.0
2005-12-20 05:20:00,2.27794,2.27907,2.27785,2.27898,175700000.0
2005-12-20 05:25:00,2.27917,2.27989,2.27917,2.27922,188500000.0
2005-12-20 05:30:00,2.27913,2.27959,2.27894,2.27927,165500000.0
2005-12-20 05:35:00,2.27932,2.27977,2.27922,2.27941,173100000.0
2005-12-20 05:40:00,2.2793,2.27976,2.27929,2.2796,127200000.0
2005-12-20 05:45:00,2.2797,2.2797,2.27868,2.27917,208600001.0
2005-12-20 05:50:00,2.27913,2.27952,2.27829,2.27829,181699999.0
2005-12-20 05:55:00,2.27834,2.27868,2.27794,2.27805,148100000.0
2005-12-20 06:00:00,2.27799,2.27826,2.27785,2.27817,123600000.0
2005-12-20 06:05:00,2.27817,2.27854,2.2777,2.27816,166400000.0
2005-12-20 06:10:00,2.27809,2.2785,2.27788,2.27831,134800000.0
2005-12-20 06:15:00,2.27836,2.27876,2.27826,2.27839,199900000.0
2005-12-20 06:20:00,2.27846,2.27855,2.27807,2.27826,154200000.0
2005-12-20 06:25:00,2.27818,2.27845,2.27813,2.27815,178800001.0
2005-12-20 06:30:00,2.2783,2.27904,2.27756,2.27887,222100001.0
2005-12-20 06:35:00,2.27883,2.27972,2.27879,2.27958,157300000.0
2005-12-20 06:40:00,2.27954,2.27976,2.27916,2.27943,147500000.0
2005-12-20 06:45:00,2.27943,2.27967,2.2788,2.27918,157700000.0
2005-12-20 06:50:00,2.27916,2.27967,2.27872,2.27961,154000000.0
2005-12-20 06:55:00,2.27943,2.27968,2.27832,2.2787,160800000.0
2005-12-20 07:00:00,2.27845,2.27848,2.27781,2.27818,174600001.0
2005-12-20 07:05:00,2.27816,2.27857,2.27779,2.27857,139900000.0
2005-12-20 07:10:00,2.27842,2.27885,2.2782,2.27858,169800000.0
2005-12-20 07:15:00,2.27878,2.27878,2.27827,2.27854,145400000.0
2005-12-20 07:20:00,2.27848,2.27894,2.27846,2.27883,178500000.0
2005-12-20 07:25:00,2.27874,2.27917,2.27859,2.27859,117500000.0
2005-12-20 07:30:00,2.27869,2.27915,2.27848,2.27865,128900000.0
2005-12-20 07:35:00,2.27911,2.27931,2.2789,2.27908,131699999.0
2005-12-20 07:40:00,2.27891,2.27928,2.27862,2.27904,130600000.0
2005-12-20 07:45:00,2.27896,2.27922,2.27847,2.27855,233300000.0
2005-12-20 07:50:00,2.27865,2.27896,2.27832,2.2784,207900000.0
2005-12-20 07:55:00,2.27838,2.27854,2.27826,2.27841,109600000.0
2005-12-20 08:00:00,2.2787,2.27893,2.2786,2.27876,214300000.0
2005-12-20 08:05:00,2.2787,2.27938,2.27866,2.27921,143400001.0
2005-12-20 08:10:00,2.27904,2.27941,2.27898,2.27922,177299999.0
2005-12-20 08:15:00,2.27935,2.27935,2.27871,2.27921,141200001.0
2005-12-20 08:20:00,2.27904,2.27922,2.27772,2.27774,174999999.0
2005-12-20 08:25:00,2.27778,2.27839,2.27768,2.27822,187599999.0
2005-12-20 08:30:00,2.27798,2.27857,2.27775,2.2781,199500000.0
2005-12-20 08:35:00,2.27829,2.27874,2.27801,2.27853,154300000.0
2005-12-20 08:40:00,2.27846,2.27875,2.2782,2.27844,124300000.0
2005-12-20 08:45:00,2.27854,2.27862,2.27781,2.27807,185100000.0
2005-12-20 08:50:00,2.27805,2.27845,2.27775,2.27782,145799999.0
2005-12-20 08:55:00,2.27798,2.27859,2.2779,2.27855,160300000.0
2005-12-20 09:00:00,2.27846,2.27878,2.27824,2.2784,159200000.0
2005-12-20 09:05:00,2.27848,2.27895,2.27829,2.27895,187900000.0
2005-12-20 09:10:00,2.27917,2.27921,2.27852,2.27893,132200000.0
2005-12-20 09:15:00,2.27893,2.27909,2.27865,2.27869,113300000.0
2005-12-20 09:20:00,2.2789,2.28041,2.2789,2.28041,184700000.0
2005-12-20 09:25:00,2.28024,2.28034,2.27972,2.2801,179400000.0
2005-12-20 09:30:00,2.28027,2.28089,2.28024,2.28058,152400000.0
2005-12-20 09:35:00,2.28055,2.28055,2.27995,2.27995,170600000.0
2005-12-20 09:40:00,2.27975,2.28032,2.27931,2.28015,155600000.0
2005-12-20 09:45:00,2.27991,2.28021,2.27946,2.28008,145400000.0
2005-12-20 09:50:00,2.28003,2.28059,2.27969,2.28046,243700001.0
2005-12-20 09:55:00,2.28038,2.28057,2.27964,2.27993,184200000.0
2005-12-20 10:00:00,2.27971,2.27971,2.27922,2.27955,152600000.0
2005-12-20 10:05:00,2.2796,2.28046,2.27937,2.28046,126000000.0
2005-12-20 10:10:00,2.28073,2.28158,2.28043,2.2809,158500000.0
2005-12-20 10:15:00,2.28112,2.28157,2.28099,2.28108,154300000.0
2005-12-20 10:20:00,2.28112,2.28164,2.28098,2.28157,159800000.0
2005-12-20 10:25:00,2.28132,2.28161,2.28102,2.28161,193300000.0
2005-12-20 10:30:00,2.28151,2.28229,2.28145,2.28215,173300002.0
2005-12-20 10:35:00,2.28219,2.28244,2.28209,2.28243,129500000.0
2005-12-20 10:40:00,2.28244,2.28259,2.28125,2.28125,175399999.0
2005-12-20 10:45:00,2.28127,2.28284,2.28078,2.28284,188100000.0
2005-12-20 10:50:00,2.28283,2.28348,2.28229,2.28341,166700000.0
2005-12-20 10:55:00,2.28352,2.28491,2.28334,2.28449,259799999.0
2005-12-20 11:00:00,2.28435,2.28465,2.28405,2.28437,143300000.0
2005-12-20 11:05:00,2.28447,2.28488,2.28375,2.28386,196300000.0
2005-12-20 11:10:00,2.28398,2.28458,2.28398,2.28458,172400000.0
2005-12-20 11:15:00,2.28471,2.28511,2.28444,2.28462,190299999.0
2005-12-20 11:20:00,2.28464,2.28492,2.28396,2.28397,176100001.0
2005-12-20 11:25:00,2.28394,2.28404,2.28357,2.28362,176600000.0
2005-12-20 11:30:00,2.28387,2.28469,2.28372,2.28439,205400000.0
2005-12-20 11:35:00,2.28427,2.28444,2.28379,2.28438,207299999.0
2005-12-20 11:40:00,2.28431,2.28449,2.28381,2.2842,141000000.0
2005-12-20 11:45:00,2.28422,2.28422,2.2837,2.28402,174000000.0
2005-12-20 11:50:00,2.28388,2.28427,2.2836,2.28367,209400000.0
2005-12-20 11:55:00,2.28365,2.28384,2.2819,2.28223,197600000.0
2005-12-20 12:00:00,2.28228,2.28283,2.28215,2.28277,159000000.0
2005-12-20 12:05:00,2.28295,2.28508,2.28282,2.28499,150900000.0
2005-12-20 12:10:00,2.28497,2.28527,2.28468,2.28487,146800000.0
2005-12-20 12:15:00,2.2848,2.28503,2.2844,2.28493,199200000.0
2005-12-20 12:20:00,2.285,2.28756,2.28467,2.28748,169500000.0
2005-12-20 12:25:00,2.28762,2.28885,2.28709,2.28854,169900000.0
2005-12-20 12:30:00,2.28862,2.29005,2.28853,2.29005,186100000.0
2005-12-20 12:35:00,2.29026,2.29063,2.28962,2.2897,168700000.0
2005-12-20 12:40:00,2.28968,2.29005,2.28907,2.2896,195900000.0
2005-12-20 12:45:00,2.28968,2.29053,2.28959,2.28975,198199999.0
2005-12-20 12:50:00,2.28983,2.29027,2.28917,2.29,153300000.0
2005-12-20 12:55:00,2.29002,2.29085,2.28978,2.29071,126200000.0
2005-12-20 13:00:00,2.2906,2.29145,2.28939,2.28955,196800000.0
2005-12-20 13:05:00,2.2896,2.28973,2.28933,2.28956,203200000.0
2005-12-20 13:10:00,2.28948,2.28977,2.28933,2.28955,166600000.0
2005-12-20 13:15:00,2.28942,2.28986,2.28921,2.28972,184400000.0
2005-12-20 13:20:00,2.28971,2.28971,2.28838,2.28855,148300000.0
2005-12-20 13:25:00,2.28855,2.28954,2.28833,2.28938,145900000.0
2005-12-20 13:30:00,2.28935,2.28953,2.28912,2.28932,236900000.0
2005-12-20 13:35:00,2.2895,2.29005,2.2895,2.28988,188900000.0
2005-12-20 13:40:00,2.28968,2.28969,2.28913,2.28964,141199998.0
2005-12-20 13:45:00,2.28978,2.29054,2.28978,2.29045,196700000.0
2005-12-20 13:50:00,2.2906,2.29094,2.2905,2.29068,149400000.0
2005-12-20 13:55:00,2.2905,2.29079,2.29009,2.2902,198599999.0
2005-12-20 14:00:00,2.29017,2.29021,2.28958,2.28985,165200000.0
2005-12-20 14:05:00,2.29001,2.29044,2.28952,2.2903,160500000.0
2005-12-20 14:10:00,2.29034,2.29116,2.29012,2.2911,173100001.0
2005-12-20 14:15:00,2.29103,2.2916,2.28973,2.28979,217000000.0
2005-12-20 14:20:00,2.28976,2.28976,2.28854,2.28854,175800000.0
2005-12-20 14:25:00,2.28847,2.28941,2.28823,2.28868,183300000.0
2005-12-20 14:30:00,2.28883,2.28908,2.28799,2.28815,211800001.0
2005-12-20 14:35:00,2.28794,2.28825,2.28725,2.28725,155700000.0
2005-12-20 14:40:00,2.28735,2.28763,2.28678,2.28744,186200000.0
2005-12-20 14:45:00,2.28739,2.28751,2.28627,2.28631,167400000.0
2005-12-20 14:50:00,2.28638,2.28739,2.28638,2.28715,169700001.0
2005-12-20 14:55:00,2.28711,2.28751,2.28694,2.28729,177600000.0
2005-12-20 15:00:00,2.28726,2.28744,2.2862,2.2862,203000000.0
2005-12-20 15:05:00,2.28625,2.28742,2.28612,2.28742,143800000.0
2005-12-20 15:10:00,2.28745,2.28863,2.28733,2.28829,150200000.0
2005-12-20 15:15:00,2.28858,2.28858,2.28791,2.28795,171600000.0
2005-12-20 15:20:00,2.28789,2.28941,2.28782,2.28939,163600000.0
2005-12-20 15:25:00,2.28957,2.29017,2.28923,2.29017,158300000.0
2005-12-20 15:30:00,2.29029,2.29201,2.28961,2.29189,145300000.0
2005-12-20 15:35:00,2.29209,2.29312,2.29196,2.29293,230300001.0
2005-12-20 15:40:00,2.29298,2.29346,2.29274,2.2928,181700000.0
2005-12-20 15:45:00,2.29266,2.29277,2.29203,2.29227,201700000.0
2005-12-20 15:50:00,2.29223,2.29355,2.29199,2.29342,220100000.0
2005-12-20 15:55:00,2.29368,2.29486,2.29368,2.29445,151900000.0
2005-12-20 16:00:00,2.2943,2.2943,2.29312,2.29337,177300000.0
2005-12-20 16:05:00,2.29355,2.29403,2.29346,2.29403,170600000.0
2005-12-20 16:10:00,2.29417,2.29466,2.29373,2.29435,184099999.0
2005-12-20 16:15:00,2.29431,2.29431,2.29346,2.29364,195200000.0
2005-12-20 16:20:00,2.29365,2.29573,2.29348,2.29561,150600001.0
2005-12-20 16:25:00,2.29588,2.29726,2.29553,2.29654,163800000.0
2005-12-20 16:30:00,2.2962,2.29627,2.2956,2.29607,195500000.0
2005-12-20 16:35:00,2.29602,2.29607,2.29502,2.29511,190400000.0
2005-12-20 16:40:00,2.29525,2.29578,2.29478,2.29555,217800000.0
2005-12-20 16:45:00,2.29566,2.29754,2.29566,2.29724,181200000.0
2005-12-20 16:50:00,2.29708,2.29708,2.2957,2.29626,209700000.0
2005-12-20 16:55:00,2.29635,2.29684,2.29585,2.29671,152300000.0
2005-12-20 17:00:00,2.29667,2.29846,2.29634,2.2984,188200000.0
2005-12-20 17:05:00,2.2985,2.29895,2.2979,2.29859,141700000.0
2005-12-20 17:10:00,2.29866,2.29888,2.29787,2.29847,155800000.0
2005-12-20 17:15:00,2.2983,2.29942,2.29825,2.29918,181500001.0
2005-12-20 17:20:00,2.29946,2.30102,2.29946,2.3002,169900000.0
2005-12-20 17:25:00,2.30011,2.3003,2.29909,2.29954,199200000.0
2005-12-20 17:30:00,2.2994,2.29977,2.29918,2.29973,213000000.0
2005-12-20 17:35:00,2.29983,2.3015,2.29967,2.30102,158100000.0
2005-12-20 17:40:00,2.30113,2.30152,2.30081,2.30101,200200001.0
2005-12-20 17:45:00,2.30079,2.30114,2.30035,2.3009,167900000.0
2005-12-20 17:50:00,2.30079,2.30095,2.2997,2.30004,159800000.0
2005-12-20 17:55:00,2.3002,2.30057,2.29879,2.29879,175600000.0
2005-12-20 18:00:00,2.2988,2.2993,2.29833,2.29843,1499600000.0
2005-12-20 18:05:00,2.29846,2.29906,2.2978,2.29829,1718100002.0
2005-12-20 18:10:00,2.29839,2.29965,2.29819,2.29943,1220599999.0
2005-12-20 18:15:00,2.29952,2.29997,2.29854,2.29855,1407399998.0
2005-12-20 18:20:00,2.2985,2.29894,2.29831,2.29848,1371500000.0
2005-12-20 18:25:00,2.29867,2.29892,2.2978,2.29826,1357200001.0
2005-12-20 18:30:00,2.29838,2.29957,2.29828,2.29908,1200699999.0
2005-12-20 18:35:00,2.29911,2.29948,2.29854,2.29904,609599999.0
2005-12-20 18:40:00,2.29898,2.29994,2.29803,2.29972,673299999.0
2005-12-20 18:45:00,2.30003,2.30117,2.29854,2.29854,219300000.0
2005-12-20 18:50:00,2.29791,2.29807,2.29643,2.29677,636300000.0
2005-12-20 18:55:00,2.2968,2.2992,2.2968,2.29915,736700000.0
2005-12-20 19:00:00,2.29929,2.29963,2.29841,2.29913,397100001.0
2005-12-20 19:05:00,2.29906,2.2997,2.29826,2.2989,754200001.0
2005-12-20 19:10:00,2.29871,2.29871,2.2963,2.29639,395800000.0
2005-12-20 19:15:00,2.29638,2.29793,2.29638,2.29793,392000000.0
2005-12-20 19:20:00,2.29819,2.2988,2.29819,2.29873,546900000.0
2005-12-20 19:25:00,2.29871,2.29917,2.29861,2.29874,493800000.0
2005-12-20 19:30:00,2.29877,2.29937,2.29827,2.29847,582499999.0
2005-12-20 19:35:00,2.29853,2.29894,2.29844,2.29894,377100001.0
2005-12-20 19:40:00,2.29896,2.2991,2.29778,2.29778,336900000.0
2005-12-20 19:45:00,2.29749,2.29756,2.2959,2.2959,363600000.0
2005-12-20 19:50:00,2.29575,2.29585,2.295,2.29539,345800000.0
2005-12-20 19:55:00,2.29549,2.29625,2.2953,2.29604,449799999.0
2005-12-20 20:00:00,2.2962,2.29688,2.29574,2.29646,231500000.0
2005-12-20 20:05:00,2.29647,2.29702,2.2961,2.29702,291400001.0
2005-12-20 20:10:00,2.29715,2.29803,2.29704,2.29766,489400001.0
2005-12-20 20:15:00,2.29768,2.29892,2.2974,2.29863,628300000.0
2005-12-20 20:20:00,2.29866,2.29892,2.2981,2.29844,595700001.0
2005-12-20 20:25:00,2.29833,2.29889,2.29826,2.2983,848300000.0
2005-12-20 20:30:00,2.29822,2.29871,2.29801,2.29818,1113100001.0
2005-12-20 20:35:00,2.29825,2.29827,2.2976,2.298,519799999.0
2005-12-20 20:40:00,2.29816,2.2983,2.29621,2.29621,660199998.0
2005-12-20 20:45:00,2.29609,2.29671,2.29574,2.29643,537200000.0
2005-12-20 20:50:00,2.29643,2.29685,2.29641,2.29649,668500000.0
2005-12-20 20:55:00,2.2964,2.29664,2.29621,2.2965,989300000.0
2005-12-20 21:00:00,2.29651,2.29709,2.29626,2.29709,750400000.0
2005-12-20 21:05:00,2.2972,2.29744,2.29647,2.2973,205400000.0
2005-12-20 21:10:00,2.29728,2.29728,2.29641,2.2966,578200000.0
2005-12-20 21:15:00,2.29637,2.29704,2.29603,2.29698,605700000.0
2005-12-20 21:20:00,2.29706,2.29719,2.29676,2.29698,790700002.0
2005-12-20 21:25:00,2.29687,2.29708,2.29663,2.29679,327100000.0
2005-12-20 21:30:00,2.29689,2.29689,2.29602,2.29631,426900001.0
2005-12-20 21:35:00,2.29631,2.29636,2.29575,2.2959,229700000.0
2005-12-20 21:40:00,2.29613,2.29622,2.29541,2.29553,398700000.0
2005-12-20 21:45:00,2.29567,2.29621,2.29566,2.2957,393300000.0
2005-12-20 21:50:00,2.29582,2.29605,2.29567,2.29594,306599998.0
2005-12-20 21:55:00,2.29598,2.29611,2.29546,2.29562,358499999.0
2005-12-20 22:00:00,2.29553,2.29567,2.29481,2.29528,383000001.0
2005-12-20 22:05:00,2.29534,2.29546,2.29505,2.29513,201600000.0
2005-12-20 22:10:00,2.29516,2.2953,2.2949,2.2949,197600000.0
2005-12-20 22:15:00,2.29464,2.29499,2.29458,2.29477,378400001.0
2005-12-20 22:20:00,2.29481,2.29487,2.29423,2.29432,295800000.0
2005-12-20 22:25:00,2.29446,2.29468,2.29427,2.29452,276800000.0
2005-12-20 22:30:00,2.29458,2.29532,2.29458,2.29483,327600000.0
2005-12-20 22:35:00,2.29451,2.29475,2.29443,2.29464,153400000.0
2005-12-20 22:40:00,2.2946,2.29479,2.29409,2.29409,311200000.0
2005-12-20 22:45:00,2.29407,2.29442,2.29397,2.29426,346000000.0
2005-12-20 22:50:00,2.29423,2.29433,2.29369,2.2937,223200000.0
2005-12-20 22:55:00,2.29366,2.29403,2.29319,2.29322,175000000.0
2005-12-20 23:00:00,2.29322,2.29357,2.29296,2.29307,101900000.0
2005-12-20 23:05:00,2.29314,2.29378,2.29314,2.29358,115600000.0
2005-12-20 23:10:00,2.2934,2.29353,2.29267,2.29321,154700000.0
2005-12-20 23:15:00,2.29326,2.29326,2.29284,2.29286,127800000.0
2005-12-20 23:20:00,2.29304,2.29325,2.29285,2.29285,108900000.0
2005-12-20 23:25:00,2.29281,2.29421,2.29269,2.29421,138700000.0
2005-12-20 23:30:00,2.29435,2.29532,2.29428,2.29491,146400000.0
2005-12-20 23:35:00,2.29486,2.29529,2.29486,2.29507,147200000.0
2005-12-20 23:40:00,2.29497,2.29556,2.29497,2.29551,160700000.0
2005-12-20 23:45:00,2.29537,2.29639,2.29537,2.29639,118200000.0
2005-12-20 23:50:00,2.29664,2.2967,2.29603,2.2967,169200000.0
2005-12-20 23:55:00,2.29677,2.29712,2.29622,2.2964,157800000.0
2005-12-21 00:00:00,2.29625,2.29672,2.2954,2.29551,234399998.0
2005-12-21 00:05:00,2.29575,2.2961,2.29484,2.2955,205300000.0
2005-12-21 00:10:00,2.29569,2.2965,2.29496,2.29516,132400000.0
2005-12-21 00:15:00,2.29551,2.29556,2.29414,2.29508,185700000.0
2005-12-21 00:20:00,2.29503,2.29527,2.29441,2.29457,196600000.0
2005-12-21 00:25:00,2.29452,2.29612,2.29436,2.29455,142700000.0
2005-12-21 00:30:00,2.29453,2.29496,2.2943,2.29477,105000000.0
2005-12-21 00:35:00,2.29475,2.29482,2.29386,2.29476,194400001.0
2005-12-21 00:40:00,2.29485,2.29487,2.29353,2.29372,129100000.0
2005-12-21 00:45:00,2.29371,2.29443,2.29368,2.2942,113900000.0
2005-12-21 00:50:00,2.2941,2.29456,2.2938,2.29456,115000000.0
2005-12-21 00:55:00,2.29464,2.29505,2.29457,2.29498,133000000.0
2005-12-21 01:00:00,2.29501,2.29537,2.29485,2.29537,164500000.0
2005-12-21 01:05:00,2.29551,2.29564,2.29487,2.29487,144200000.0
2005-12-21 01:10:00,2.29494,2.29512,2.29415,2.29499,213100000.0
2005-12-21 01:15:00,2.29503,2.29526,2.29421,2.29452,128400000.0
2005-12-21 01:20:00,2.29427,2.29485,2.29427,2.29461,104600000.0
2005-12-21 01:25:00,2.29454,2.29521,2.29444,2.29511,140800000.0
2005-12-21 01:30:00,2.29515,2.29548,2.29484,2.29526,183800000.0
2005-12-21 01:35:00,2.29527,2.29569,2.29521,2.29529,132700000.0
2005-12-21 01:40:00,2.29531,2.29532,2.29491,2.29507,139000000.0
2005-12-21 01:45:00,2.2951,2.29576,2.29509,2.29529,153400000.0
2005-12-21 01:50:00,2.29511,2.29553,2.29494,2.29542,175199999.0
2005-12-21 01:55:00,2.29547,2.29555,2.29519,2.29543,166400002.0
2005-12-21 02:00:00,2.29538,2.29544,2.29441,2.29525,133500000.0
2005-12-21 02:05:00,2.29517,2.29531,2.29458,2.29516,205500000.0
2005-12-21 02:10:00,2.29529,2.29584,2.29508,2.29566,161600000.0
2005-12-21 02:15:00,2.29566,2.29633,2.29547,2.29633,167200000.0
2005-12-21 02:20:00,2.29631,2.29633,2.29587,2.29593,168300000.0
2005-12-21 02:25:00,2.29597,2.29724,2.29597,2.29625,192600000.0
2005-12-21 02:30:00,2.29643,2.29695,2.29552,2.29682,173700000.0
2005-12-21 02:35:00,2.29693,2.29712,2.29655,2.29672,101000000.0
2005-12-21 02:40:00,2.29667,2.29729,2.29647,2.2966,152000000.0
2005-12-21 02:45:00,2.29643,2.29689,2.29628,2.29689,103600000.0
2005-12-21 02:50:00,2.29702,2.29715,2.29663,2.29699,149400000.0
2005-12-21 02:55:00,2.2971,2.29777,2.29698,2.29716,162400000.0
2005-12-21 03:00:00,2.29704,2.29749,2.29702,2.29749,153199999.0
2005-12-21 03:05:00,2.29743,2.29768,2.29721,2.29747,152800000.0
2005-12-21 03:10:00,2.29771,2.29796,2.29749,2.29796,73000000.0
2005-12-21 03:15:00,2.29797,2.2981,2.29742,2.29768,149600000.0
2005-12-21 03:20:00,2.29758,2.29804,2.29746,2.29798,150400000.0
2005-12-21 03:25:00,2.29793,2.29858,2.29757,2.29786,173800000.0
2005-12-21 03:30:00,2.29778,2.29804,2.29744,2.29747,142200000.0
2005-12-21 03:35:00,2.29745,2.2981,2.29728,2.29758,186400000.0
2005-12-21 03:40:00,2.29754,2.29807,2.29754,2.29775,163600000.0
2005-12-21 03:45:00,2.29764,2.2979,2.29743,2.29767,137000000.0
2005-12-21 03:50:00,2.29784,2.29852,2.29784,2.29849,152200000.0
2005-12-21 03:55:00,2.2988,2.29931,2.29815,2.29909,136000000.0
2005-12-21 04:00:00,2.2991,2.2992,2.29829,2.29831,150300000.0
2005-12-21 04:05:00,2.29803,2.29848,2.29799,2.29813,96200000.0
2005-12-21 04:10:00,2.29818,2.29856,2.29812,2.29842,93200000.0
2005-12-21 04:15:00,2.29823,2.29843,2.29783,2.29802,126300000.0
2005-12-21 04:20:00,2.29802,2.29835,2.29802,2.29805,145900000.0
2005-12-21 04:25:00,2.2983,2.29843,2.29792,2.29792,153200000.0
2005-12-21 04:30:00,2.29793,2.298,2.29737,2.29737,124600000.0
2005-12-21 04:35:00,2.29739,2.29795,2.29728,2.29782,113399999.0
2005-12-21 04:40:00,2.29776,2.29813,2.29776,2.29776,107600000.0
2005-12-21 04:45:00,2.29774,2.29831,2.29772,2.29818,157999999.0
2005-12-21 04:50:00,2.2981,2.29841,2.29792,2.29792,122600000.0
2005-12-21 04:55:00,2.29809,2.29814,2.29779,2.29779,84000000.0
2005-12-21 05:00:00,2.29792,2.29826,2.2977,2.29815,190899999.0
2005-12-21 05:05:00,2.29823,2.29849,2.29786,2.29786,95300000.0
2005-12-21 05:10:00,2.2979,2.29821,2.29765,2.29775,147200000.0
2005-12-21 05:15:00,2.2982,2.29835,2.29801,2.29825,157300000.0
2005-12-21 05:20:00,2.29805,2.29855,2.29774,2.29794,170400000.0
2005-12-21 05:25:00,2.29799,2.29802,2.29752,2.29777,173299999.0
2005-12-21 05:30:00,2.29777,2.29777,2.29719,2.2974,118800000.0
2005-12-21 05:35:00,2.29747,2.29755,2.29674,2.29691,159700000.0
2005-12-21 05:40:00,2.29681,2.29737,2.29652,2.29652,141700000.0
2005-12-21 05:45:00,2.29651,2.2977,2.29643,2.29754,157300000.0
2005-12-21 05:50:00,2.2975,2.29767,2.29715,2.29743,129700000.0
2005-12-21 05:55:00,2.29743,2.29743,2.29673,2.29685,175300000.0
2005-12-21 06:00:00,2.29666,2.29677,2.2964,2.2967,83800000.0
2005-12-21 06:05:00,2.29662,2.29717,2.29662,2.2969,151000001.0
2005-12-21 06:10:00,2.29688,2.29734,2.29675,2.29675,146200000.0
2005-12-21 06:15:00,2.29667,2.29721,2.29634,2.29698,139900000.0
2005-12-21 06:20:00,2.29684,2.29713,2.29669,2.29698,139000000.0
2005-12-21 06:25:00,2.29685,2.29701,2.29671,2.29671,163600000.0
2005-12-21 06:30:00,2.2969,2.297,2.29636,2.29672,170200000.0
2005-12-21 06:35:00,2.29664,2.29732,2.29629,2.29701,156600000.0
2005-12-21 06:40:00,2.29717,2.29777,2.29717,2.29777,160900000.0
2005-12-21 06:45:00,2.2978,2.29794,2.2974,2.29765,125800000.0
2005-12-21 06:50:00,2.29765,2.29821,2.29736,2.29763,132700000.0
2005-12-21 06:55:00,2.29782,2.29855,2.29769,2.29792,111200000.0
2005-12-21 07:00:00,2.29796,2.29915,2.29796,2.29894,174500000.0
2005-12-21 07:05:00,2.29894,2.29982,2.29854,2.29982,164800000.0
2005-12-21 07:10:00,2.29936,2.29951,2.29891,2.29942,124200000.0
2005-12-21 07:15:00,2.29944,2.29951,2.29882,2.2989,175800000.0
2005-12-21 07:20:00,2.2988,2.29917,2.2987,2.299,186600000.0
2005-12-21 07:25:00,2.29888,2.29909,2.29874,2.29888,185400000.0
2005-12-21 07:30:00,2.299,2.29935,2.29888,2.29896,130800000.0
2005-12-21 07:35:00,2.29905,2.29913,2.29878,2.29913,124000000.0
2005-12-21 07:40:00,2.29903,2.29948,2.29893,2.29904,128300000.0
2005-12-21 07:45:00,2.29893,2.29927,2.29856,2.2987,125600000.0
2005-12-21 07:50:00,2.29877,2.2992,2.29839,2.29904,153200000.0
2005-12-21 07:55:00,2.29897,2.29935,2.29877,2.29887,156000000.0
2005-12-21 08:00:00,2.299,2.29913,2.29866,2.29889,176900000.0
2005-12-21 08:05:00,2.2988,2.29905,2.29832,2.29842,196500000.0
2005-12-21 08:10:00,2.29834,2.29852,2.29742,2.29757,155300000.0
2005-12-21 08:15:00,2.29748,2.29867,2.29748,2.29867,131800000.0
2005-12-21 08:20:00,2.29857,2.29908,2.29809,2.29823,162700000.0
2005-12-21 08:25:00,2.29842,2.29896,2.29803,2.29896,186200000.0
2005-12-21 08:30:00,2.29904,2.2993,2.2973,2.29748,156500000.0
2005-12-21 08:35:00,2.29755,2.29785,2.2973,2.2976,115400000.0
2005-12-21 08:40:00,2.29767,2.29812,2.29755,2.29796,147200001.0
2005-12-21 08:45:00,2.298,2.29886,2.29794,2.29871,163300000.0
2005-12-21 08:50:00,2.29866,2.29886,2.29804,2.29818,136800000.0
2005-12-21 08:55:00,2.29818,2.29827,2.29767,2.29818,149100000.0
2005-12-21 09:00:00,2.29803,2.2989,2.29797,2.29852,163100000.0
2005-12-21 09:05:00,2.29838,2.29838,2.29698,2.29698,133300000.0
2005-12-21 09:10:00,2.29705,2.29735,2.29695,2.29728,110600000.0
2005-12-21 09:15:00,2.29731,2.2981,2.29718,2.29718,104700000.0
2005-12-21 09:20:00,2.29719,2.29769,2.29638,2.29725,161600000.0
2005-12-21 09:25:00,2.29699,2.29802,2.29671,2.29802,145900000.0
2005-12-21 09:30:00,2.29788,2.29817,2.29638,2.2966,195700000.0
2005-12-21 09:35:00,2.29658,2.29687,2.29639,2.29639,191400000.0
2005-12-21 09:40:00,2.29655,2.2976,2.29655,2.29721,155200000.0
2005-12-21 09:45:00,2.29712,2.29767,2.29684,2.29767,158300000.0
2005-12-21 09:50:00,2.29775,2.29775,2.29619,2.2964,154300000.0
2005-12-21 09:55:00,2.29642,2.29643,2.29413,2.29413,171800000.0
2005-12-21 10:00:00,2.29366,2.29366,2.293,2.29323,200700001.0
2005-12-21 10:05:00,2.29285,2.29285,2.29098,2.29168,174700000.0
2005-12-21 10:10:00,2.29169,2.29169,2.29102,2.29129,162600000.0
2005-12-21 10:15:00,2.29143,2.29189,2.29083,2.29104,183300000.0
2005-12-21 10:20:00,2.29116,2.29164,2.291,2.29164,238900001.0
2005-12-21 10:25:00,2.29145,2.29249,2.29094,2.29245,194400000.0
2005-12-21 10:30:00,2.29231,2.29284,2.29202,2.29267,187200000.0
2005-12-21 10:35:00,2.29265,2.29337,2.29234,2.29331,162300000.0
2005-12-21 10:40:00,2.29355,2.29442,2.29343,2.29343,143500000.0
2005-12-21 10:45:00,2.29333,2.29432,2.29323,2.29432,196300000.0
2005-12-21 10:50:00,2.29421,2.29421,2.29367,2.29396,155300000.0
2005-12-21 10:55:00,2.29405,2.29452,2.29332,2.29343,183000000.0
2005-12-21 11:00:00,2.29333,2.29399,2.29326,2.29388,165200000.0
2005-12-21 11:05:00,2.29396,2.29422,2.29312,2.29337,151900000.0
2005-12-21 11:10:00,2.29327,2.29446,2.29305,2.29422,171900000.0
2005-12-21 11:15:00,2.29429,2.29521,2.29403,2.29436,162200000.0
2005-12-21 11:20:00,2.29447,2.29551,2.29422,2.29507,215399999.0
2005-12-21 11:25:00,2.29507,2.29521,2.29376,2.29376,144300000.0
2005-12-21 11:30:00,2.29336,2.29336,2.29069,2.29125,222600000.0
2005-12-21 11:35:00,2.29127,2.29168,2.28957,2.28998,211500001.0
2005-12-21 11:40:00,2.28955,2.28955,2.28838,2.28911,182900000.0
2005-12-21 11:45:00,2.28893,2.28893,2.28805,2.2886,167800000.0
2005-12-21 11:50:00,2.28869,2.28964,2.28838,2.28843,196000001.0
2005-12-21 11:55:00,2.28828,2.2886,2.28776,2.28803,197100000.0
2005-12-21 12:00:00,2.28806,2.28817,2.28756,2.28795,175800001.0
2005-12-21 12:05:00,2.28817,2.28839,2.28788,2.28796,215000001.0
2005-12-21 12:10:00,2.28809,2.28842,2.28733,2.28739,157000000.0
2005-12-21 12:15:00,2.28743,2.28761,2.28666,2.2871,197199999.0
2005-12-21 12:20:00,2.28718,2.28785,2.28718,2.28761,160600000.0
2005-12-21 12:25:00,2.28778,2.28896,2.28764,2.28837,208500000.0
2005-12-21 12:30:00,2.28833,2.2898,2.28792,2.28967,141600000.0
2005-12-21 12:35:00,2.2895,2.28984,2.28949,2.28968,142900000.0
2005-12-21 12:40:00,2.28965,2.29032,2.28947,2.29007,208900000.0
2005-12-21 12:45:00,2.2902,2.29212,2.2902,2.2914,158400000.0
2005-12-21 12:50:00,2.29151,2.2916,2.28985,2.29002,131400000.0
2005-12-21 12:55:00,2.29007,2.29007,2.28785,2.28805,191499998.0
2005-12-21 13:00:00,2.28775,2.28865,2.28742,2.28838,215400001.0
2005-12-21 13:05:00,2.28858,2.29009,2.28838,2.29009,158600000.0
2005-12-21 13:10:00,2.29007,2.29087,2.28957,2.29087,173500001.0
2005-12-21 13:15:00,2.29083,2.29107,2.29035,2.29074,189900000.0
2005-12-21 13:20:00,2.2908,2.29106,2.29055,2.29055,187700000.0
2005-12-21 13:25:00,2.29054,2.29141,2.29054,2.29106,148400000.0
2005-12-21 13:30:00,2.29112,2.29132,2.29068,2.29093,214800000.0
2005-12-21 13:35:00,2.29094,2.29108,2.29052,2.29078,241700000.0
2005-12-21 13:40:00,2.29068,2.29086,2.28834,2.2886,191400000.0
2005-12-21 13:45:00,2.28859,2.28919,2.28839,2.28879,166400000.0
2005-12-21 13:50:00,2.28863,2.28943,2.28848,2.28898,178000001.0
2005-12-21 13:55:00,2.28885,2.28915,2.28849,2.28915,157200000.0
2005-12-21 14:00:00,2.28922,2.28975,2.28907,2.28966,160700000.0
2005-12-21 14:05:00,2.28981,2.29023,2.2892,2.2894,134500000.0
2005-12-21 14:10:00,2.28946,2.29023,2.28941,2.28971,190900000.0
2005-12-21 14:15:00,2.28961,2.29086,2.28938,2.29074,163600000.0
2005-12-21 14:20:00,2.29102,2.29103,2.28954,2.2898,174800000.0
2005-12-21 14:25:00,2.28977,2.29007,2.28891,2.28909,207899998.0
2005-12-21 14:30:00,2.28923,2.28948,2.28878,2.28946,168900000.0
2005-12-21 14:35:00,2.28945,2.29003,2.28917,2.28934,168500000.0
2005-12-21 14:40:00,2.2895,2.28967,2.28788,2.28825,182100000.0
2005-12-21 14:45:00,2.28824,2.28824,2.28654,2.28654,152200000.0
2005-12-21 14:50:00,2.28624,2.28659,2.28616,2.28616,156599999.0
2005-12-21 14:55:00,2.28614,2.28699,2.286,2.28699,163500000.0
2005-12-21 15:00:00,2.28707,2.28817,2.2869,2.28794,154600001.0
2005-12-21 15:05:00,2.28814,2.28867,2.28766,2.28867,173700000.0
2005-12-21 15:10:00,2.28872,2.28872,2.28723,2.28723,164800000.0
2005-12-21 15:15:00,2.28701,2.28904,2.28654,2.28885,163800000.0
2005-12-21 15:20:00,2.28877,2.28928,2.28877,2.28921,210900000.0
2005-12-21 15:25:00,2.28925,2.28953,2.28895,2.28928,179300000.0
2005-12-21 15:30:00,2.28913,2.28917,2.28828,2.28853,137100000.0
2005-12-21 15:35:00,2.28868,2.28943,2.28848,2.28923,203500000.0
2005-12-21 15:40:00,2.28942,2.29005,2.28932,2.28977,159500000.0
2005-12-21 15:45:00,2.28981,2.29119,2.28976,2.29081,217000000.0
2005-12-21 15:50:00,2.29078,2.29198,2.29063,2.29198,154400000.0
2005-12-21 15:55:00,2.29191,2.29213,2.29134,2.29159,158000000.0
2005-12-21 16:00:00,2.29157,2.29188,2.29116,2.29155,153600000.0
2005-12-21 16:05:00,2.29151,2.29209,2.29084,2.29145,179200000.0
2005-12-21 16:10:00,2.2913,2.2913,2.29017,2.29088,165500000.0
2005-12-21 16:15:00,2.29096,2.29098,2.29044,2.29059,188500000.0
2005-12-21 16:20:00,2.29068,2.29087,2.29032,2.29085,204100001.0
2005-12-21 16:25:00,2.29114,2.29139,2.2907,2.29123,177100000.0
2005-12-21 16:30:00,2.29108,2.2927,2.29055,2.29267,146900000.0
2005-12-21 16:35:00,2.29278,2.29311,2.29168,2.29168,146600000.0
2005-12-21 16:40:00,2.29188,2.29292,2.29179,2.29275,190700000.0
2005-12-21 16:45:00,2.29294,2.29399,2.29291,2.2936,240500000.0
2005-12-21 16:50:00,2.29348,2.29366,2.29302,2.29338,239100001.0
2005-12-21 16:55:00,2.2933,2.29347,2.29254,2.29335,193900000.0
2005-12-21 17:00:00,2.29329,2.29329,2.29148,2.29153,186800000.0
2005-12-21 17:05:00,2.29185,2.29379,2.29185,2.29302,172400000.0
2005-12-21 17:10:00,2.29304,2.29399,2.29275,2.29398,176300000.0
2005-12-21 17:15:00,2.29391,2.29403,2.29298,2.29348,168500000.0
2005-12-21 17:20:00,2.29353,2.2938,2.29321,2.29345,253400000.0
2005-12-21 17:25:00,2.29342,2.29419,2.29325,2.29358,147600000.0
2005-12-21 17:30:00,2.2937,2.29399,2.29285,2.29288,158200000.0
2005-12-21 17:35:00,2.29302,2.29302,2.2902,2.29036,144500000.0
2005-12-21 17:40:00,2.29044,2.2912,2.29012,2.29067,154400000.0
2005-12-21 17:45:00,2.29053,2.29078,2.28944,2.28958,105800000.0
2005-12-21 17:50:00,2.28972,2.29051,2.28833,2.2885,120000000.0
2005-12-21 17:55:00,2.28845,2.28846,2.28734,2.28737,160500000.0
2005-12-21 18:00:00,2.28736,2.28827,2.28733,2.28803,1408700000.0
2005-12-21 18:05:00,2.28801,2.28813,2.28722,2.28722,1745399999.0
2005-12-21 18:10:00,2.28717,2.28791,2.28701,2.2871,1120900000.0
2005-12-21 18:15:00,2.28704,2.28765,2.28669,2.28746,1440200001.0
2005-12-21 18:20:00,2.28751,2.28877,2.28751,2.28855,1410200001.0
2005-12-21 18:25:00,2.28883,2.28892,2.28813,2.2884,1322600000.0
2005-12-21 18:30:00,2.28836,2.28855,2.28799,2.28816,1231100000.0
2005-12-21 18:35:00,2.28823,2.28942,2.28818,2.2893,633800001.0
2005-12-21 18:40:00,2.28935,2.28935,2.288,2.28809,693400000.0
2005-12-21 18:45:00,2.28833,2.28869,2.28745,2.28818,304800000.0
2005-12-21 18:50:00,2.28818,2.28886,2.28772,2.28791,637600002.0
2005-12-21 18:55:00,2.28778,2.28853,2.28778,2.28827,728300002.0
2005-12-21 19:00:00,2.28824,2.28876,2.28798,2.28873,411600000.0
2005-12-21 19:05:00,2.28885,2.28946,2.28853,2.28878,908400000.0
2005-12-21 19:10:00,2.28874,2.28909,2.28842,2.28863,486100000.0
2005-12-21 19:15:00,2.28859,2.28944,2.28859,2.28924,424900001.0
2005-12-21 19:20:00,2.28939,2.29011,2.28926,2.2899,518000000.0
2005-12-21 19:25:00,2.28993,2.29045,2.28954,2.2898,562999998.0
2005-12-21 19:30:00,2.28976,2.29037,2.28956,2.29013,622700001.0
2005-12-21 19:35:00,2.29015,2.29072,2.28992,2.29072,382100000.0
2005-12-21 19:40:00,2.29072,2.29099,2.29046,2.2909,343400000.0
2005-12-21 19:45:00,2.29091,2.29247,2.29077,2.29233,327600000.0
2005-12-21 19:50:00,2.29245,2.29326,2.2919,2.2921,331600000.0
2005-12-21 19:55:00,2.29203,2.29211,2.29073,2.29081,450600001.0
2005-12-21 20:00:00,2.29065,2.29066,2.28979,2.28985,294900002.0
2005-12-21 20:05:00,2.2898,2.29048,2.28919,2.29003,267300000.0
2005-12-21 20:10:00,2.2902,2.29036,2.28981,2.29015,562300002.0
2005-12-21 20:15:00,2.2902,2.29035,2.28944,2.28977,637100001.0
2005-12-21 20:20:00,2.28984,2.2905,2.28975,2.28993,649899999.0
2005-12-21 20:25:00,2.28985,2.29038,2.2896,2.28969,894500001.0
2005-12-21 20:30:00,2.28972,2.28992,2.28918,2.28941,1093400001.0
2005-12-21 20:35:00,2.28948,2.28957,2.28887,2.28916,513600000.0
2005-12-21 20:40:00,2.28921,2.29043,2.28905,2.29026,767699999.0
2005-12-21 20:45:00,2.29023,2.29035,2.28897,2.28921,560800000.0
2005-12-21 20:50:00,2.28922,2.28969,2.28922,2.28933,771099999.0
2005-12-21 20:55:00,2.2892,2.28947,2.28894,2.28916,1004700001.0
2005-12-21 21:00:00,2.28912,2.28912,2.28833,2.28875,718100000.0
2005-12-21 21:05:00,2.28877,2.28914,2.28865,2.28865,280100001.0
2005-12-21 21:10:00,2.28867,2.28928,2.28851,2.28921,583700000.0
2005-12-21 21:15:00,2.28905,2.28949,2.28889,2.28922,738699997.0
2005-12-21 21:20:00,2.28933,2.28957,2.28899,2.28934,690999999.0
2005-12-21 21:25:00,2.2892,2.28951,2.28908,2.28949,325600000.0
2005-12-21 21:30:00,2.28965,2.29054,2.28947,2.29022,449500000.0
2005-12-21 21:35:00,2.29029,2.2906,2.29026,2.29051,250500000.0
2005-12-21 21:40:00,2.29066,2.2917,2.29045,2.29141,366000000.0
2005-12-21 21:45:00,2.29144,2.29167,2.29096,2.29116,428499999.0
2005-12-21 21:50:00,2.29124,2.2914,2.2904,2.2904,302399999.0
2005-12-21 21:55:00,2.29038,2.29057,2.28963,2.28982,315300000.0
2005-12-21 22:00:00,2.2899,2.29009,2.28913,2.28917,353400000.0
2005-12-21 22:05:00,2.28918,2.28996,2.28909,2.28935,174300000.0
2005-12-21 22:10:00,2.28925,2.2896,2.28821,2.28835,188400000.0
2005-12-21 22:15:00,2.28814,2.28859,2.28814,2.28844,299700000.0
2005-12-21 22:20:00,2.28845,2.28864,2.28825,2.28827,294900000.0
2005-12-21 22:25:00,2.28842,2.28851,2.2881,2.28833,337099999.0
2005-12-21 22:30:00,2.28829,2.28867,2.28819,2.28837,392100001.0
2005-12-21 22:35:00,2.28837,2.28868,2.28832,2.2885,190200000.0
2005-12-21 22:40:00,2.2885,2.28862,2.28769,2.2879,307000000.0
2005-12-21 22:45:00,2.288,2.28844,2.2878,2.28837,274900000.0
2005-12-21 22:50:00,2.28829,2.28945,2.28829,2.28909,193200000.0
2005-12-21 22:55:00,2.28898,2.28926,2.28872,2.28872,203100000.0
2005-12-21 23:00:00,2.28887,2.28957,2.28887,2.2894,119100000.0
2005-12-21 23:05:00,2.28929,2.28964,2.289,2.28936,140900000.0
2005-12-21 23:10:00,2.28933,2.28972,2.28919,2.28923,188400000.0
2005-12-21 23:15:00,2.2893,2.28945,2.28867,2.28867,128600000.0
2005-12-21 23:20:00,2.28867,2.28885,2.28846,2.28857,125400000.0
2005-12-21 23:25:00,2.28864,2.28899,2.28826,2.28865,183200000.0
2005-12-21 23:30:00,2.28872,2.28875,2.28835,2.2886,142400000.0
2005-12-21 23:35:00,2.28859,2.28991,2.28859,2.28947,128200000.0
2005-12-21 23:40:00,2.28946,2.29065,2.28921,2.28999,152800000.0
2005-12-21 23:45:00,2.28977,2.29087,2.28962,2.28987,170100000.0
2005-12-21 23:50:00,2.29004,2.29039,2.28967,2.29035,144000000.0
2005-12-21 23:55:00,2.29016,2.29062,2.29012,2.2905,131800000.0
2005-12-22 00:00:00,2.29035,2.29048,2.28954,2.28986,164400000.0
2005-12-22 00:05:00,2.28974,2.29046,2.28948,2.28977,221700000.0
2005-12-22 00:10:00,2.28978,2.29052,2.28927,2.28927,199700000.0
2005-12-22 00:15:00,2.28948,2.29019,2.28867,2.28962,181600000.0
2005-12-22 00:20:00,2.28999,2.29026,2.28952,2.2902,185800000.0
2005-12-22 00:25:00,2.28997,2.29032,2.28954,2.28993,228800000.0
2005-12-22 00:30:00,2.29037,2.29122,2.29025,2.29098,140300000.0
2005-12-22 00:35:00,2.29098,2.29113,2.29048,2.29058,136199999.0
2005-12-22 00:40:00,2.29065,2.29075,2.29038,2.29048,169700001.0
2005-12-22 00:45:00,2.29038,2.29103,2.29026,2.2908,140800000.0
2005-12-22 00:50:00,2.29085,2.29097,2.2904,2.2906,93400000.0
2005-12-22 00:55:00,2.29061,2.29141,2.29061,2.2913,139600000.0
2005-12-22 01:00:00,2.29152,2.2919,2.2913,2.29169,226699998.0
2005-12-22 01:05:00,2.29187,2.29187,2.29116,2.29137,147900000.0
2005-12-22 01:10:00,2.29128,2.29157,2.29102,2.29133,213200000.0
2005-12-22 01:15:00,2.29142,2.29193,2.29138,2.29165,138300000.0
2005-12-22 01:20:00,2.29153,2.29176,2.29076,2.29097,109900000.0
2005-12-22 01:25:00,2.29086,2.29138,2.29079,2.29128,166900000.0
2005-12-22 01:30:00,2.29137,2.29153,2.29122,2.29123,177600000.0
2005-12-22 01:35:00,2.29125,2.29143,2.29083,2.29083,109100000.0
2005-12-22 01:40:00,2.29098,2.29098,2.29001,2.2907,146300000.0
2005-12-22 01:45:00,2.29073,2.29085,2.29005,2.29005,171000000.0
2005-12-22 01:50:00,2.28994,2.2908,2.28994,2.29028,148500000.0
2005-12-22 01:55:00,2.29019,2.29079,2.29019,2.2904,180700000.0
2005-12-22 02:00:00,2.29045,2.291,2.29016,2.29036,222799999.0
2005-12-22 02:05:00,2.29028,2.29077,2.29024,2.29044,163900000.0
2005-12-22 02:10:00,2.29065,2.29144,2.2906,2.29077,160200001.0
2005-12-22 02:15:00,2.29086,2.29169,2.29058,2.29152,185099999.0
2005-12-22 02:20:00,2.29158,2.29198,2.29141,2.29167,167000000.0
2005-12-22 02:25:00,2.29156,2.29188,2.29148,2.29148,150300000.0
2005-12-22 02:30:00,2.29157,2.29162,2.29067,2.2914,169800000.0
2005-12-22 02:35:00,2.29142,2.29159,2.29126,2.29126,101800000.0
2005-12-22 02:40:00,2.29093,2.29144,2.29064,2.2908,137100000.0
2005-12-22 02:45:00,2.29077,2.2909,2.28931,2.29004,165500000.0
2005-12-22 02:50:00,2.29029,2.2904,2.28908,2.2899,155499999.0
2005-12-22 02:55:00,2.28989,2.29017,2.28939,2.28942,190000000.0
2005-12-22 03:00:00,2.28936,2.28973,2.28933,2.28973,172000000.0
2005-12-22 03:05:00,2.2896,2.28994,2.28937,2.28975,135300000.0
2005-12-22 03:10:00,2.28989,2.29007,2.28956,2.28977,104100000.0
2005-12-22 03:15:00,2.28959,2.28969,2.28865,2.28954,148800000.0
2005-12-22 03:20:00,2.28961,2.29052,2.28952,2.28982,175500000.0
2005-12-22 03:25:00,2.28973,2.28985,2.28925,2.28935,128600000.0
2005-12-22 03:30:00,2.28928,2.29007,2.28919,2.2896,219600000.0
2005-12-22 03:35:00,2.28952,2.28997,2.28944,2.28997,149100000.0
2005-12-22 03:40:00,2.28992,2.29019,2.28985,2.28997,169100000.0
2005-12-22 03:45:00,2.28989,2.29011,2.28955,2.28969,127400000.0
2005-12-22 03:50:00,2.28972,2.28972,2.28911,2.28915,125900000.0
2005-12-22 03:55:00,2.28917,2.28998,2.28904,2.28985,115400000.0
2005-12-22 04:00:00,2.28974,2.29065,2.28959,2.29048,190900000.0
2005-12-22 04:05:00,2.2904,2.29084,2.2904,2.29055,113200000.0
2005-12-22 04:10:00,2.29048,2.2908,2.2902,2.29079,91200000.0
2005-12-22 04:15:00,2.29064,2.29134,2.29064,2.2911,145400000.0
2005-12-22 04:20:00,2.29118,2.29179,2.29118,2.2914,138600000.0
2005-12-22 04:25:00,2.29149,2.29169,2.29106,2.29106,125800000.0
2005-12-22 04:30:00,2.29095,2.29101,2.29052,2.29072,159900000.0
2005-12-22 04:35:00,2.2906,2.29131,2.2906,2.29113,107000000.0
2005-12-22 04:40:00,2.29103,2.29146,2.29067,2.29081,108800000.0
2005-12-22 04:45:00,2.29084,2.29128,2.29062,2.29066,140900000.0
2005-12-22 04:50:00,2.29072,2.29115,2.2906,2.29103,134300000.0
2005-12-22 04:55:00,2.2911,2.2911,2.29057,2.29071,158000000.0
2005-12-22 05:00:00,2.29085,2.29123,2.29048,2.2911,149500000.0
2005-12-22 05:05:00,2.29105,2.29131,2.29066,2.29066,119500000.0
2005-12-22 05:10:00,2.29059,2.2909,2.29049,2.29055,134300000.0
2005-12-22 05:15:00,2.29068,2.29103,2.29018,2.29103,152600000.0
2005-12-22 05:20:00,2.29084,2.29096,2.2906,2.2906,148700000.0
2005-12-22 05:25:00,2.29055,2.29056,2.29008,2.29024,122199998.0
2005-12-22 05:30:00,2.29031,2.29045,2.28938,2.28949,117000000.0
2005-12-22 05:35:00,2.28964,2.29058,2.28958,2.29009,156300000.0
2005-12-22 05:40:00,2.29,2.29025,2.2898,2.29003,126100000.0
2005-12-22 05:45:00,2.29008,2.29026,2.29,2.2902,140700000.0
2005-12-22 05:50:00,2.29001,2.2902,2.28996,2.2901,162100000.0
2005-12-22 05:55:00,2.29012,2.29018,2.28986,2.29,122100000.0
2005-12-22 06:00:00,2.28991,2.28998,2.28951,2.2899,147000000.0
2005-12-22 06:05:00,2.28982,2.29,2.28969,2.28987,159200000.0
2005-12-22 06:10:00,2.28989,2.29044,2.28989,2.29013,159400000.0
2005-12-22 06:15:00,2.29018,2.29033,2.28985,2.29002,117699999.0
2005-12-22 06:20:00,2.29008,2.29027,2.28988,2.29013,114000000.0
2005-12-22 06:25:00,2.29007,2.29023,2.28968,2.28984,148800000.0
2005-12-22 06:30:00,2.28997,2.28999,2.28964,2.28986,202700000.0
2005-12-22 06:35:00,2.28979,2.2905,2.28969,2.2901,169100000.0
2005-12-22 06:40:00,2.29024,2.29054,2.29012,2.29017,132800000.0
2005-12-22 06:45:00,2.29002,2.29022,2.28971,2.28972,109100000.0
2005-12-22 06:50:00,2.28982,2.29001,2.28967,2.2899,154799999.0
2005-12-22 06:55:00,2.2899,2.29002,2.28873,2.28901,156000000.0
2005-12-22 07:00:00,2.28978,2.28978,2.28925,2.28942,149200000.0
2005-12-22 07:05:00,2.2896,2.28969,2.28936,2.28964,131500001.0
2005-12-22 07:10:00,2.28943,2.28994,2.28943,2.28978,122100000.0
2005-12-22 07:15:00,2.28987,2.28998,2.28946,2.28974,156400000.0
2005-12-22 07:20:00,2.28963,2.29011,2.28956,2.2898,154600000.0
2005-12-22 07:25:00,2.28976,2.28993,2.28946,2.2895,119700000.0
2005-12-22 07:30:00,2.28955,2.28985,2.28933,2.28953,171400000.0
2005-12-22 07:35:00,2.28971,2.28992,2.28951,2.2897,154899999.0
2005-12-22 07:40:00,2.28957,2.29037,2.28957,2.29036,135900000.0
2005-12-22 07:45:00,2.29048,2.29079,2.2902,2.29045,146400000.0
2005-12-22 07:50:00,2.29053,2.29056,2.28979,2.28998,110600000.0
2005-12-22 07:55:00,2.28998,2.29013,2.28976,2.28981,149100001.0
2005-12-22 08:00:00,2.28994,2.29026,2.28973,2.28987,195300000.0
2005-12-22 08:05:00,2.2899,2.29035,2.28974,2.28997,145000001.0
2005-12-22 08:10:00,2.28983,2.29002,2.28955,2.28958,165100000.0
2005-12-22 08:15:00,2.28977,2.2903,2.28964,2.29026,87600000.0
2005-12-22 08:20:00,2.28998,2.29023,2.28966,2.28986,154200001.0
2005-12-22 08:25:00,2.28994,2.29022,2.28961,2.28977,179300000.0
2005-12-22 08:30:00,2.28968,2.29004,2.28964,2.28978,175700000.0
2005-12-22 08:35:00,2.28988,2.29063,2.28973,2.29035,209900000.0
2005-12-22 08:40:00,2.29031,2.29046,2.28984,2.29,182100000.0
2005-12-22 08:45:00,2.28998,2.29022,2.28945,2.28945,181500000.0
2005-12-22 08:50:00,2.28936,2.28984,2.2893,2.28943,175900000.0
2005-12-22 08:55:00,2.28949,2.29002,2.28928,2.2896,173500000.0
2005-12-22 09:00:00,2.28959,2.2906,2.28957,2.29041,120200000.0
2005-12-22 09:05:00,2.29048,2.29163,2.28998,2.29001,170700000.0
2005-12-22 09:10:00,2.28986,2.29009,2.28961,2.29007,105600000.0
2005-12-22 09:15:00,2.29006,2.29062,2.28983,2.28983,151500000.0
2005-12-22 09:20:00,2.28975,2.28997,2.28915,2.28941,167100000.0
2005-12-22 09:25:00,2.28913,2.28918,2.28784,2.28796,122399999.0
2005-12-22 09:30:00,2.28784,2.28832,2.28778,2.28812,148700000.0
2005-12-22 09:35:00,2.28815,2.28918,2.2881,2.28918,138300000.0
2005-12-22 09:40:00,2.28923,2.28933,2.28826,2.28933,166900000.0
2005-12-22 09:45:00,2.28929,2.2896,2.28875,2.28882,166900000.0
2005-12-22 09:50:00,2.28885,2.28973,2.28875,2.2894,144200000.0
2005-12-22 09:55:00,2.28952,2.28961,2.28854,2.2889,116100000.0
2005-12-22 10:00:00,2.28884,2.2893,2.28872,2.28915,144800000.0
2005-12-22 10:05:00,2.28921,2.28942,2.28887,2.28928,160700000.0
2005-12-22 10:10:00,2.28937,2.2897,2.28911,2.28938,136400000.0
2005-12-22 10:15:00,2.28949,2.28978,2.2893,2.28958,176400000.0
2005-12-22 10:20:00,2.28974,2.28989,2.28944,2.28971,202400000.0
2005-12-22 10:25:00,2.2896,2.29004,2.28945,2.28961,165000000.0
2005-12-22 10:30:00,2.2894,2.28967,2.28778,2.28793,182300000.0
2005-12-22 10:35:00,2.28792,2.28903,2.28792,2.28903,175000000.0
2005-12-22 10:40:00,2.28901,2.2891,2.28816,2.28845,182200000.0
2005-12-22 10:45:00,2.2886,2.28911,2.28851,2.28866,176399999.0
2005-12-22 10:50:00,2.28855,2.28903,2.2883,2.28866,153100000.0
2005-12-22 10:55:00,2.28872,2.28886,2.28824,2.2887,175400000.0
2005-12-22 11:00:00,2.28875,2.28907,2.28846,2.28882,142500000.0
2005-12-22 11:05:00,2.28877,2.28934,2.2886,2.28917,171700000.0
2005-12-22 11:10:00,2.28924,2.28955,2.28866,2.28882,185899998.0
2005-12-22 11:15:00,2.2888,2.28884,2.28825,2.28856,168100000.0
2005-12-22 11:20:00,2.28858,2.28914,2.28792,2.28792,158800000.0
2005-12-22 11:25:00,2.28788,2.28861,2.28788,2.28844,159900001.0
2005-12-22 11:30:00,2.28841,2.28841,2.2868,2.28687,196900000.0
2005-12-22 11:35:00,2.28696,2.28704,2.28511,2.28555,181100000.0
2005-12-22 11:40:00,2.28543,2.28543,2.28344,2.28372,189700001.0
2005-12-22 11:45:00,2.28386,2.28414,2.28359,2.2839,168200000.0
2005-12-22 11:50:00,2.28403,2.28448,2.28393,2.28405,150500000.0
2005-12-22 11:55:00,2.28406,2.28428,2.28069,2.28069,187499999.0
2005-12-22 12:00:00,2.2805,2.28213,2.2805,2.28146,169700000.0
2005-12-22 12:05:00,2.2816,2.28327,2.28159,2.2825,178100000.0
2005-12-22 12:10:00,2.28255,2.28275,2.2823,2.28244,182600000.0
2005-12-22 12:15:00,2.28244,2.28289,2.28211,2.28274,160700000.0
2005-12-22 12:20:00,2.28272,2.28308,2.28233,2.28292,183000000.0
2005-12-22 12:25:00,2.283,2.28302,2.28244,2.28257,169800000.0
2005-12-22 12:30:00,2.28253,2.2831,2.28219,2.28282,169800000.0
2005-12-22 12:35:00,2.28263,2.28273,2.28211,2.28243,172300000.0
2005-12-22 12:40:00,2.28238,2.28282,2.28221,2.28244,183500000.0
2005-12-22 12:45:00,2.28247,2.28262,2.28216,2.28254,165500000.0
2005-12-22 12:50:00,2.28265,2.28324,2.28264,2.28323,163500001.0
2005-12-22 12:55:00,2.2833,2.28421,2.28328,2.28376,166400000.0
2005-12-22 13:00:00,2.28359,2.28367,2.28323,2.28353,189500000.0
2005-12-22 13:05:00,2.28359,2.28399,2.28333,2.28399,161700000.0
2005-12-22 13:10:00,2.28388,2.28399,2.2835,2.2835,199200000.0
2005-12-22 13:15:00,2.28337,2.28352,2.28284,2.2829,168200001.0
2005-12-22 13:20:00,2.28285,2.28343,2.28278,2.28325,163100000.0
2005-12-22 13:25:00,2.28331,2.28343,2.28289,2.28323,133500000.0
2005-12-22 13:30:00,2.28327,2.28352,2.28281,2.28294,231500000.0
2005-12-22 13:35:00,2.28297,2.28365,2.2826,2.28365,195700000.0
2005-12-22 13:40:00,2.28372,2.28399,2.28269,2.28302,177500000.0
2005-12-22 13:45:00,2.28303,2.28334,2.28278,2.2832,154300000.0
2005-12-22 13:50:00,2.28329,2.28375,2.28312,2.28375,182299999.0
2005-12-22 13:55:00,2.28358,2.28441,2.28355,2.2841,152000000.0
2005-12-22 14:00:00,2.28407,2.28497,2.28407,2.28478,142700000.0
2005-12-22 14:05:00,2.28462,2.28469,2.28358,2.28413,158900000.0
2005-12-22 14:10:00,2.28415,2.28443,2.28381,2.28389,179800000.0
2005-12-22 14:15:00,2.28374,2.28382,2.28307,2.28333,194400000.0
2005-12-22 14:20:00,2.2834,2.28351,2.28298,2.28351,189100000.0
2005-12-22 14:25:00,2.28357,2.28388,2.2833,2.28335,158200000.0
2005-12-22 14:30:00,2.28344,2.28378,2.28301,2.28325,159800000.0
2005-12-22 14:35:00,2.28291,2.28325,2.28241,2.2831,188800000.0
2005-12-22 14:40:00,2.2832,2.28404,2.2832,2.28404,182800000.0
2005-12-22 14:45:00,2.28397,2.28404,2.28342,2.28349,161000000.0
2005-12-22 14:50:00,2.28342,2.28358,2.28306,2.28352,186500000.0
2005-12-22 14:55:00,2.28342,2.28346,2.28295,2.28317,186700000.0
2005-12-22 15:00:00,2.28321,2.28342,2.28305,2.2832,196700000.0
2005-12-22 15:05:00,2.28329,2.28343,2.2829,2.2834,153600000.0
2005-12-22 15:10:00,2.28336,2.2836,2.28295,2.28332,146600000.0
2005-12-22 15:15:00,2.28321,2.28346,2.28273,2.28277,174800000.0
2005-12-22 15:20:00,2.2828,2.28306,2.28208,2.28219,157400000.0
2005-12-22 15:25:00,2.28205,2.28254,2.28194,2.28253,185100000.0
2005-12-22 15:30:00,2.28257,2.28268,2.28195,2.28199,142700000.0
2005-12-22 15:35:00,2.28176,2.2829,2.28157,2.28281,172300000.0
2005-12-22 15:40:00,2.28324,2.28472,2.28324,2.28439,204700000.0
2005-12-22 15:45:00,2.28443,2.28458,2.28395,2.28407,216300000.0
2005-12-22 15:50:00,2.28407,2.28446,2.28334,2.28375,205599999.0
2005-12-22 15:55:00,2.28379,2.2839,2.28294,2.28294,171399999.0
2005-12-22 16:00:00,2.28283,2.28475,2.28283,2.28382,202700000.0
2005-12-22 16:05:00,2.28387,2.28387,2.28268,2.28303,181400000.0
2005-12-22 16:10:00,2.28305,2.28375,2.28233,2.28233,163800000.0
2005-12-22 16:15:00,2.28242,2.28242,2.28101,2.28229,166300000.0
2005-12-22 16:20:00,2.28243,2.28336,2.28228,2.28259,154900000.0
2005-12-22 16:25:00,2.28255,2.28255,2.28185,2.28245,158600000.0
2005-12-22 16:30:00,2.28237,2.28237,2.28052,2.28068,188900000.0
2005-12-22 16:35:00,2.28065,2.28101,2.28034,2.28074,201700000.0
2005-12-22 16:40:00,2.28105,2.28169,2.2809,2.28154,166800000.0
2005-12-22 16:45:00,2.28159,2.28186,2.28117,2.28147,225600000.0
2005-12-22 16:50:00,2.28121,2.28142,2.28075,2.28124,172100000.0
2005-12-22 16:55:00,2.28122,2.28147,2.28068,2.2809,176300000.0
2005-12-22 17:00:00,2.2809,2.28163,2.2809,2.28133,183900000.0
2005-12-22 17:05:00,2.28114,2.28223,2.28089,2.28131,165900000.0
2005-12-22 17:10:00,2.28124,2.28175,2.28116,2.28147,181100000.0
2005-12-22 17:15:00,2.28139,2.28195,2.28063,2.28077,167000000.0
2005-12-22 17:20:00,2.28079,2.28102,2.27922,2.27942,161700000.0
2005-12-22 17:25:00,2.27917,2.27929,2.27831,2.27835,121300000.0
2005-12-22 17:30:00,2.2782,2.27846,2.27762,2.27762,193800000.0
2005-12-22 17:35:00,2.27782,2.27837,2.27729,2.2781,131700000.0
2005-12-22 17:40:00,2.27817,2.27941,2.27804,2.27898,166400000.0
2005-12-22 17:45:00,2.27884,2.27991,2.27884,2.27929,165700000.0
2005-12-22 17:50:00,2.27918,2.27918,2.27671,2.27752,158200000.0
2005-12-22 17:55:00,2.2775,2.27805,2.27703,2.27731,189800000.0
2005-12-22 18:00:00,2.27734,2.27879,2.27734,2.27804,1524499999.0
2005-12-22 18:05:00,2.27821,2.27932,2.27807,2.27868,1788800000.0
2005-12-22 18:10:00,2.27868,2.27927,2.27785,2.27817,1147600000.0
2005-12-22 18:15:00,2.27823,2.2786,2.2777,2.27794,1299400001.0
2005-12-22 18:20:00,2.2779,2.27801,2.27705,2.27728,1366800000.0
2005-12-22 18:25:00,2.2773,2.27832,2.27717,2.27797,1420800000.0
2005-12-22 18:30:00,2.27791,2.27817,2.27759,2.27785,1410500000.0
2005-12-22 18:35:00,2.27785,2.27816,2.27753,2.27771,561200000.0
2005-12-22 18:40:00,2.27777,2.27806,2.27675,2.2779,626000000.0
2005-12-22 18:45:00,2.27787,2.27795,2.27662,2.27685,251700000.0
2005-12-22 18:50:00,2.27672,2.27757,2.27672,2.27745,633100000.0
2005-12-22 18:55:00,2.27751,2.27886,2.27751,2.27878,685600000.0
2005-12-22 19:00:00,2.27885,2.27945,2.27874,2.27907,397300000.0
2005-12-22 19:05:00,2.27903,2.27915,2.27842,2.27848,767200000.0
2005-12-22 19:10:00,2.27852,2.27933,2.27841,2.27909,429800000.0
2005-12-22 19:15:00,2.27905,2.27931,2.2786,2.27865,455700000.0
2005-12-22 19:20:00,2.27872,2.27875,2.27807,2.27853,603100000.0
2005-12-22 19:25:00,2.2785,2.27897,2.27808,2.27884,515500002.0
2005-12-22 19:30:00,2.279,2.28026,2.279,2.28026,619700002.0
2005-12-22 19:35:00,2.28017,2.28069,2.27943,2.27974,352799998.0
2005-12-22 19:40:00,2.27967,2.28075,2.27948,2.28001,397500000.0
2005-12-22 19:45:00,2.28005,2.28078,2.28005,2.28048,335500000.0
2005-12-22 19:50:00,2.28045,2.28092,2.28026,2.28087,335300000.0
2005-12-22 19:55:00,2.28079,2.2809,2.27965,2.27967,475200001.0
2005-12-22 20:00:00,2.27969,2.27994,2.2795,2.27967,246400000.0
2005-12-22 20:05:00,2.27968,2.27985,2.2793,2.27931,265900000.0
2005-12-22 20:10:00,2.27927,2.27927,2.27833,2.27835,489200002.0
2005-12-22 20:15:00,2.27862,2.27919,2.27849,2.2789,598700000.0
2005-12-22 20:20:00,2.27894,2.27917,2.27853,2.27885,597800000.0
2005-12-22 20:25:00,2.27878,2.2794,2.27878,2.27899,834199999.0
2005-12-22 20:30:00,2.27894,2.27943,2.27887,2.27919,1102000000.0
2005-12-22 20:35:00,2.27929,2.27961,2.27913,2.27926,586600000.0
2005-12-22 20:40:00,2.27926,2.27926,2.27816,2.27847,645400001.0
2005-12-22 20:45:00,2.27843,2.27884,2.27833,2.27859,563800001.0
2005-12-22 20:50:00,2.27858,2.27893,2.2783,2.27846,736999996.0
2005-12-22 20:55:00,2.27844,2.27902,2.27811,2.27892,1049699998.0
2005-12-22 21:00:00,2.27892,2.27897,2.27832,2.27873,788900000.0
2005-12-22 21:05:00,2.2788,2.27911,2.2788,2.27909,259500000.0
2005-12-22 21:10:00,2.27919,2.27927,2.27778,2.27796,494800000.0
2005-12-22 21:15:00,2.27792,2.27813,2.27758,2.27758,636100000.0
2005-12-22 21:20:00,2.27765,2.27795,2.27745,2.27795,811999999.0
2005-12-22 21:25:00,2.27786,2.27862,2.27768,2.2784,289300000.0
2005-12-22 21:30:00,2.27857,2.27863,2.27812,2.27833,476100000.0
2005-12-22 21:35:00,2.27851,2.27897,2.27804,2.27805,243900000.0
2005-12-22 21:40:00,2.27804,2.27924,2.27781,2.27789,424000000.0
2005-12-22 21:45:00,2.27786,2.278,2.27712,2.27719,450400001.0
2005-12-22 21:50:00,2.27741,2.27789,2.27741,2.27763,283500001.0
2005-12-22 21:55:00,2.27771,2.27845,2.27764,2.27833,363100000.0
2005-12-22 22:00:00,2.27774,2.27889,2.27774,2.27823,307900000.0
2005-12-22 22:05:00,2.27815,2.27815,2.27635,2.27647,179900000.0
2005-12-22 22:10:00,2.27655,2.27691,2.27644,2.27675,197400000.0
2005-12-22 22:15:00,2.27673,2.27716,2.27673,2.27685,380200001.0
2005-12-22 22:20:00,2.27688,2.27695,2.27654,2.2768,291300001.0
2005-12-22 22:25:00,2.277,2.27706,2.27642,2.27645,301200000.0
2005-12-22 22:30:00,2.27642,2.27671,2.27631,2.27665,310700000.0
2005-12-22 22:35:00,2.27658,2.27723,2.27658,2.27713,145500000.0
2005-12-22 22:40:00,2.27712,2.27767,2.27711,2.27762,304600000.0
2005-12-22 22:45:00,2.27771,2.27878,2.2777,2.27874,377899997.0
2005-12-22 22:50:00,2.27863,2.27891,2.27839,2.27891,254700000.0
2005-12-22 22:55:00,2.27891,2.27925,2.27884,2.27892,147900000.0
2005-12-22 23:00:00,2.27894,2.27927,2.27875,2.27903,122200000.0
2005-12-22 23:05:00,2.27912,2.27972,2.27874,2.27972,98000000.0
2005-12-22 23:10:00,2.27963,2.2797,2.2792,2.27923,161400000.0
2005-12-22 23:15:00,2.27927,2.28018,2.27913,2.28018,113000000.0
2005-12-22 23:20:00,2.28025,2.28033,2.27919,2.27949,128600000.0
2005-12-22 23:25:00,2.2795,2.27986,2.27934,2.27978,205200000.0
2005-12-22 23:30:00,2.27971,2.27971,2.27921,2.27921,151000000.0
2005-12-22 23:35:00,2.279,2.27907,2.2785,2.27893,136999999.0
2005-12-22 23:40:00,2.27883,2.27921,2.27871,2.27907,150300000.0
2005-12-22 23:45:00,2.27895,2.279,2.278,2.27844,189999998.0
2005-12-22 23:50:00,2.27854,2.27854,2.27775,2.27785,171100000.0
2005-12-22 23:55:00,2.27783,2.27894,2.27783,2.27894,92800000.0
2005-12-23 00:00:00,2.27885,2.27961,2.27837,2.27913,156500000.0
2005-12-23 00:05:00,2.27927,2.2798,2.27881,2.27958,171500000.0
2005-12-23 00:10:00,2.27908,2.28039,2.27826,2.28014,175900000.0
2005-12-23 00:15:00,2.28077,2.28086,2.27803,2.27819,233999999.0
2005-12-23 00:20:00,2.2781,2.27855,2.27752,2.27812,182400000.0
2005-12-23 00:25:00,2.27848,2.27855,2.27766,2.27766,222700000.0
2005-12-23 00:30:00,2.27832,2.27892,2.27795,2.27825,159800000.0
2005-12-23 00:35:00,2.27829,2.27885,2.27801,2.27878,153600000.0
2005-12-23 00:40:00,2.27894,2.27923,2.2787,2.2788,127600000.0
2005-12-23 00:45:00,2.2787,2.27883,2.27794,2.27799,110100000.0
2005-12-23 00:50:00,2.27802,2.27816,2.27789,2.27816,117900000.0
2005-12-23 00:55:00,2.27818,2.27866,2.27784,2.2784,142200000.0
2005-12-23 01:00:00,2.27835,2.27853,2.27799,2.27853,189900000.0
2005-12-23 01:05:00,2.27873,2.27873,2.27787,2.27807,126000000.0
2005-12-23 01:10:00,2.27818,2.2785,2.27808,2.27813,174800000.0
2005-12-23 01:15:00,2.27824,2.27854,2.27813,2.27815,75600000.0
2005-12-23 01:20:00,2.27808,2.27843,2.27795,2.27843,109900000.0
2005-12-23 01:25:00,2.27832,2.27856,2.27793,2.27856,126800000.0
2005-12-23 01:30:00,2.27875,2.27902,2.27843,2.27875,196500000.0
2005-12-23 01:35:00,2.27867,2.27911,2.27845,2.27873,147500000.0
2005-12-23 01:40:00,2.27883,2.2789,2.27845,2.27845,172200001.0
2005-12-23 01:45:00,2.27844,2.27868,2.27802,2.2782,173500000.0
2005-12-23 01:50:00,2.2781,2.27858,2.27809,2.27834,188600000.0
2005-12-23 01:55:00,2.27833,2.27879,2.2783,2.2783,126600000.0
2005-12-23 02:00:00,2.27818,2.27866,2.27805,2.2786,144700000.0
2005-12-23 02:05:00,2.27858,2.27923,2.27853,2.27865,142200000.0
2005-12-23 02:10:00,2.27877,2.27902,2.27826,2.27826,157300000.0
2005-12-23 02:15:00,2.27833,2.27866,2.27804,2.27814,145500000.0
2005-12-23 02:20:00,2.27822,2.27879,2.27821,2.27845,130000000.0
2005-12-23 02:25:00,2.27841,2.27912,2.27833,2.27833,155000000.0
2005-12-23 02:30:00,2.27841,2.27871,2.27841,2.27855,182100001.0
2005-12-23 02:35:00,2.27851,2.27862,2.27828,2.27856,151000000.0
2005-12-23 02:40:00,2.27845,2.27853,2.27802,2.27821,108200000.0
2005-12-23 02:45:00,2.2784,2.2784,2.27775,2.27818,172000000.0
2005-12-23 02:50:00,2.27824,2.2783,2.27777,2.27804,126500000.0
2005-12-23 02:55:00,2.27812,2.27877,2.27802,2.2787,178500001.0
2005-12-23 03:00:00,2.27876,2.27913,2.27854,2.27899,133000000.0
2005-12-23 03:05:00,2.27866,2.2788,2.27849,2.27863,145500000.0
2005-12-23 03:10:00,2.27871,2.27872,2.27855,2.27855,65700000.0
2005-12-23 03:15:00,2.27859,2.2787,2.27843,2.27857,111600000.0
2005-12-23 03:20:00,2.27871,2.27982,2.27865,2.27923,191900000.0
2005-12-23 03:25:00,2.2792,2.27965,2.27913,2.27934,97100001.0
2005-12-23 03:30:00,2.27936,2.27954,2.27892,2.27912,162600000.0
2005-12-23 03:35:00,2.27903,2.27944,2.27899,2.2792,189000000.0
2005-12-23 03:40:00,2.27912,2.27954,2.27912,2.27944,162500000.0
2005-12-23 03:45:00,2.27938,2.27965,2.27927,2.27944,89500000.0
2005-12-23 03:50:00,2.27962,2.27962,2.27847,2.2788,150900000.0
2005-12-23 03:55:00,2.2789,2.27924,2.27866,2.27902,120000000.0
2005-12-23 04:00:00,2.27893,2.27913,2.27854,2.27891,147700000.0
2005-12-23 04:05:00,2.27883,2.27911,2.27879,2.27901,95000000.0
2005-12-23 04:10:00,2.27911,2.27987,2.27911,2.27966,146100000.0
2005-12-23 04:15:00,2.27968,2.27986,2.27938,2.27976,140200000.0
2005-12-23 04:20:00,2.27968,2.27988,2.27913,2.27913,146700000.0
2005-12-23 04:25:00,2.27921,2.27923,2.27891,2.27897,74300000.0
2005-12-23 04:30:00,2.27898,2.27967,2.27889,2.27941,185700000.0
2005-12-23 04:35:00,2.27936,2.27948,2.27915,2.27923,94900000.0
2005-12-23 04:40:00,2.27913,2.27931,2.27902,2.27902,84400000.0
2005-12-23 04:45:00,2.27903,2.27937,2.279,2.27917,100900000.0
2005-12-23 04:50:00,2.2792,2.27936,2.27895,2.27912,105200000.0
2005-12-23 04:55:00,2.27927,2.27954,2.27894,2.279,137600000.0
2005-12-23 05:00:00,2.27908,2.27918,2.27851,2.27852,186500000.0
2005-12-23 05:05:00,2.2788,2.27908,2.27813,2.27813,147900000.0
2005-12-23 05:10:00,2.27804,2.27843,2.27802,2.27843,157900000.0
2005-12-23 05:15:00,2.27843,2.27858,2.27819,2.27848,185800000.0
2005-12-23 05:20:00,2.27829,2.27854,2.278,2.27814,136200000.0
2005-12-23 05:25:00,2.27826,2.27843,2.27812,2.27822,103500000.0
2005-12-23 05:30:00,2.27845,2.27845,2.27817,2.27824,74800000.0
2005-12-23 05:35:00,2.27836,2.27847,2.2782,2.27832,101700000.0
2005-12-23 05:40:00,2.2782,2.27847,2.2782,2.27825,153700000.0
2005-12-23 05:45:00,2.27829,2.27842,2.27819,2.27834,156100000.0
2005-12-23 05:50:00,2.27813,2.27889,2.27813,2.27841,106800000.0
2005-12-23 05:55:00,2.27827,2.2786,2.27792,2.27837,182700000.0
2005-12-23 06:00:00,2.27818,2.27843,2.27804,2.27833,93400000.0
2005-12-23 06:05:00,2.2782,2.27958,2.27806,2.2793,164200000.0
2005-12-23 06:10:00,2.27917,2.27946,2.27911,2.27929,151799998.0
2005-12-23 06:15:00,2.27938,2.28019,2.27935,2.27987,142800001.0
2005-12-23 06:20:00,2.27995,2.28014,2.27965,2.2799,138700000.0
2005-12-23 06:25:00,2.27986,2.27996,2.27947,2.27962,177600000.0
2005-12-23 06:30:00,2.2798,2.27997,2.27957,2.27965,148200000.0
2005-12-23 06:35:00,2.27965,2.2797,2.27927,2.27929,101400000.0
2005-12-23 06:40:00,2.27935,2.27954,2.27919,2.27923,91300000.0
2005-12-23 06:45:00,2.2791,2.27963,2.2791,2.27945,108500000.0
2005-12-23 06:50:00,2.27953,2.27958,2.2792,2.27958,82200000.0
2005-12-23 06:55:00,2.27963,2.27976,2.2794,2.2794,135100000.0
2005-12-23 07:00:00,2.27939,2.27963,2.27913,2.27943,150700000.0
2005-12-23 07:05:00,2.27948,2.27951,2.27891,2.27951,119900000.0
2005-12-23 07:10:00,2.27932,2.27972,2.27932,2.27935,149100000.0
2005-12-23 07:15:00,2.27947,2.27947,2.27912,2.27918,146500000.0
2005-12-23 07:20:00,2.27915,2.27941,2.2791,2.27924,149400001.0
2005-12-23 07:25:00,2.27915,2.27937,2.279,2.2793,144200000.0
2005-12-23 07:30:00,2.27931,2.27932,2.27873,2.27873,133800000.0
2005-12-23 07:35:00,2.27881,2.27975,2.27874,2.27975,107000000.0
2005-12-23 07:40:00,2.27957,2.27957,2.27875,2.27875,131900001.0
2005-12-23 07:45:00,2.27878,2.27911,2.27851,2.27897,139900000.0
2005-12-23 07:50:00,2.279,2.27917,2.27877,2.279,173600000.0
2005-12-23 07:55:00,2.27896,2.2796,2.27896,2.27907,105000000.0
2005-12-23 08:00:00,2.27926,2.27938,2.27893,2.27919,197200000.0
2005-12-23 08:05:00,2.2791,2.27961,2.27893,2.27896,108499999.0
2005-12-23 08:10:00,2.27883,2.27922,2.27864,2.27873,117200000.0
2005-12-23 08:15:00,2.27893,2.27897,2.27873,2.27897,111000000.0
2005-12-23 08:20:00,2.27874,2.27907,2.27865,2.27886,157200000.0
2005-12-23 08:25:00,2.27886,2.27921,2.27886,2.27905,146600000.0
2005-12-23 08:30:00,2.27886,2.27914,2.27869,2.27885,190300000.0
2005-12-23 08:35:00,2.27886,2.27905,2.2786,2.27901,131500000.0
2005-12-23 08:40:00,2.27897,2.27916,2.27871,2.27904,177399999.0
2005-12-23 08:45:00,2.2791,2.27918,2.2789,2.27916,136500000.0
2005-12-23 08:50:00,2.27919,2.27978,2.27919,2.27935,234199999.0
2005-12-23 08:55:00,2.2793,2.27961,2.27903,2.27961,177100000.0
2005-12-23 09:00:00,2.27962,2.28073,2.27962,2.28073,162400000.0
2005-12-23 09:05:00,2.28062,2.28102,2.28029,2.28066,115300000.0
2005-12-23 09:10:00,2.28083,2.2814,2.28071,2.28087,97000000.0
2005-12-23 09:15:00,2.28095,2.28129,2.2809,2.28117,126100000.0
2005-12-23 09:20:00,2.28128,2.28155,2.28107,2.2814,183200000.0
2005-12-23 09:25:00,2.28123,2.28126,2.28072,2.28088,145000000.0
2005-12-23 09:30:00,2.28077,2.28123,2.28077,2.28103,208000000.0
2005-12-23 09:35:00,2.2812,2.28129,2.27985,2.28001,157500000.0
2005-12-23 09:40:00,2.28004,2.28022,2.27945,2.27946,133100000.0
2005-12-23 09:45:00,2.2793,2.28011,2.2793,2.27998,217000000.0
2005-12-23 09:50:00,2.27994,2.28025,2.27958,2.27991,118700000.0
2005-12-23 09:55:00,2.27979,2.28024,2.27941,2.28014,166100000.0
2005-12-23 10:00:00,2.2799,2.28045,2.27957,2.28021,162800000.0
2005-12-23 10:05:00,2.28028,2.28085,2.28028,2.28064,182400001.0
2005-12-23 10:10:00,2.28066,2.28082,2.28025,2.28061,139800000.0
2005-12-23 10:15:00,2.2808,2.28092,2.28022,2.28039,190700000.0
2005-12-23 10:20:00,2.28056,2.28073,2.27977,2.28024,151100000.0
2005-12-23 10:25:00,2.28014,2.28034,2.27907,2.27927,216200000.0
2005-12-23 10:30:00,2.27911,2.27934,2.27882,2.27903,211700000.0
2005-12-23 10:35:00,2.27898,2.27908,2.27803,2.27834,157800000.0
2005-12-23 10:40:00,2.27834,2.2789,2.27766,2.27875,192899999.0
2005-12-23 10:45:00,2.27891,2.27983,2.2788,2.27888,176700000.0
2005-12-23 10:50:00,2.2788,2.27939,2.27874,2.27908,160500000.0
2005-12-23 10:55:00,2.27907,2.27927,2.27869,2.27882,210700000.0
2005-12-23 11:00:00,2.27871,2.27891,2.27845,2.27869,133900000.0
2005-12-23 11:05:00,2.27858,2.27874,2.27826,2.27861,174300000.0
2005-12-23 11:10:00,2.27863,2.2789,2.27821,2.27864,151700000.0
2005-12-23 11:15:00,2.27868,2.27924,2.27837,2.27847,138500000.0
2005-12-23 11:20:00,2.27848,2.27873,2.27795,2.27824,247500000.0
2005-12-23 11:25:00,2.27831,2.27836,2.2773,2.2773,190999998.0
2005-12-23 11:30:00,2.27724,2.27724,2.27655,2.27666,196000000.0
2005-12-23 11:35:00,2.2767,2.27751,2.27651,2.27751,220200000.0
2005-12-23 11:40:00,2.27744,2.27755,2.27722,2.27723,155700000.0
2005-12-23 11:45:00,2.27711,2.27764,2.27674,2.27749,130100001.0
2005-12-23 11:50:00,2.27741,2.27754,2.27708,2.27717,188700000.0
2005-12-23 11:55:00,2.27707,2.27726,2.27662,2.27664,148600000.0
2005-12-23 12:00:00,2.27664,2.27705,2.27664,2.27695,161400000.0
2005-12-23 12:05:00,2.27692,2.27692,2.27482,2.27488,180500000.0
2005-12-23 12:10:00,2.27492,2.27508,2.2739,2.27424,155100000.0
2005-12-23 12:15:00,2.27414,2.27462,2.27386,2.27451,208300000.0
2005-12-23 12:20:00,2.2745,2.27574,2.2742,2.27542,157600000.0
2005-12-23 12:25:00,2.27544,2.27544,2.27382,2.27532,185200000.0
2005-12-23 12:30:00,2.27544,2.27578,2.2749,2.2755,156500000.0
2005-12-23 12:35:00,2.27551,2.27587,2.27537,2.27544,149200000.0
2005-12-23 12:40:00,2.27526,2.27587,2.27512,2.27564,178100000.0
2005-12-23 12:45:00,2.27565,2.27574,2.27515,2.27556,240900000.0
2005-12-23 12:50:00,2.27559,2.27603,2.27524,2.27575,111900000.0
2005-12-23 12:55:00,2.27572,2.27639,2.27555,2.27588,160100000.0
2005-12-23 13:00:00,2.2759,2.27864,2.27587,2.27827,174400000.0
2005-12-23 13:05:00,2.27842,2.27855,2.27782,2.278,207700002.0
2005-12-23 13:10:00,2.27786,2.27824,2.27777,2.27818,187100000.0
2005-12-23 13:15:00,2.27814,2.2786,2.27741,2.2775,177900000.0
2005-12-23 13:20:00,2.27742,2.27817,2.2774,2.27759,151699999.0
2005-12-23 13:25:00,2.27766,2.27805,2.27723,2.27723,126500000.0
2005-12-23 13:30:00,2.27721,2.27793,2.27691,2.27749,184500000.0
2005-12-23 13:35:00,2.27754,2.27788,2.27721,2.27761,191600000.0
2005-12-23 13:40:00,2.27788,2.27797,2.27728,2.27753,195600000.0
2005-12-23 13:45:00,2.27757,2.27766,2.27724,2.2775,160200000.0
2005-12-23 13:50:00,2.27738,2.27767,2.27735,2.27762,137200000.0
2005-12-23 13:55:00,2.27741,2.27837,2.27713,2.27713,147000000.0
2005-12-23 14:00:00,2.278,2.27886,2.27641,2.27648,138700000.0
2005-12-23 14:05:00,2.27649,2.27751,2.27649,2.2773,190100001.0
2005-12-23 14:10:00,2.27714,2.27778,2.2766,2.2766,226300000.0
2005-12-23 14:15:00,2.27642,2.27694,2.27592,2.27689,205800000.0
2005-12-23 14:20:00,2.27694,2.27774,2.27675,2.27751,174900000.0
2005-12-23 14:25:00,2.27741,2.27802,2.27741,2.27792,213800000.0
2005-12-23 14:30:00,2.27815,2.27982,2.27809,2.27905,162900000.0
2005-12-23 14:35:00,2.27917,2.28003,2.27887,2.27963,152100000.0
2005-12-23 14:40:00,2.27989,2.2803,2.27915,2.27933,193200000.0
2005-12-23 14:45:00,2.27931,2.27991,2.27895,2.27918,128400000.0
2005-12-23 14:50:00,2.2791,2.27975,2.27873,2.27873,193400000.0
2005-12-23 14:55:00,2.27828,2.27828,2.2768,2.27724,187800000.0
2005-12-23 15:00:00,2.27727,2.27727,2.27588,2.27617,177400000.0
2005-12-23 15:05:00,2.27645,2.27719,2.27614,2.27713,105700000.0
2005-12-23 15:10:00,2.2771,2.27756,2.27691,2.27701,196000000.0
2005-12-23 15:15:00,2.27699,2.27893,2.27685,2.27858,150000000.0
2005-12-23 15:20:00,2.27869,2.27905,2.27822,2.27884,137400000.0
2005-12-23 15:25:00,2.27891,2.28006,2.27886,2.27999,162000000.0
2005-12-23 15:30:00,2.27979,2.28005,2.27856,2.2795,125800000.0
2005-12-23 15:35:00,2.27959,2.28003,2.2787,2.27965,200500000.0
2005-12-23 15:40:00,2.27986,2.2799,2.27884,2.27893,142500000.0
2005-12-23 15:45:00,2.27899,2.28012,2.27899,2.2792,185700000.0
2005-12-23 15:50:00,2.27918,2.27952,2.27748,2.27758,173000000.0
2005-12-23 15:55:00,2.27763,2.2779,2.27547,2.27744,152500000.0
2005-12-23 16:00:00,2.27755,2.27802,2.27677,2.27693,193300000.0
2005-12-23 16:05:00,2.27703,2.2778,2.27673,2.27723,193300001.0
2005-12-23 16:10:00,2.27724,2.27742,2.27669,2.27714,239699999.0
2005-12-23 16:15:00,2.2772,2.27743,2.27685,2.27714,164600000.0
2005-12-23 16:20:00,2.27714,2.27834,2.27696,2.27804,175900000.0
2005-12-23 16:25:00,2.27814,2.27814,2.27727,2.27772,127300000.0
2005-12-23 16:30:00,2.27768,2.2777,2.27577,2.27577,148500000.0
2005-12-23 16:35:00,2.27571,2.27671,2.27571,2.2765,155300000.0
2005-12-23 16:40:00,2.27658,2.27721,2.27624,2.27696,196400001.0
2005-12-23 16:45:00,2.27683,2.27691,2.2762,2.27638,199000000.0
2005-12-23 16:50:00,2.27653,2.27755,2.27649,2.27733,179900000.0
2005-12-23 16:55:00,2.27728,2.27748,2.27656,2.27675,152899999.0
2005-12-23 17:00:00,2.2766,2.27679,2.27475,2.27475,174200000.0
2005-12-23 17:05:00,2.27452,2.27555,2.27435,2.2754,142800000.0
2005-12-23 17:10:00,2.27551,2.27565,2.27498,2.27527,153900000.0
2005-12-23 17:15:00,2.27504,2.27504,2.27337,2.27351,166800000.0
2005-12-23 17:20:00,2.27363,2.27377,2.27214,2.27225,202799999.0
2005-12-23 17:25:00,2.27227,2.27302,2.26982,2.27004,209100000.0
2005-12-23 17:30:00,2.27025,2.2722,2.27025,2.272,170500000.0
2005-12-23 17:35:00,2.27212,2.27212,2.27103,2.27142,131700000.0
2005-12-23 17:40:00,2.27166,2.2724,2.2714,2.27158,158900000.0
2005-12-23 17:45:00,2.27148,2.2727,2.27148,2.27258,136800000.0
2005-12-23 17:50:00,2.27263,2.27281,2.27182,2.27191,192100000.0
2005-12-23 17:55:00,2.2719,2.27284,2.2718,2.27263,177500000.0
2005-12-23 18:00:00,2.27257,2.27358,2.27218,2.27257,1504699997.0
2005-12-23 18:05:00,2.27274,2.27319,2.27141,2.27172,1791000000.0
2005-12-23 18:10:00,2.27177,2.27253,2.27177,2.27218,1261400001.0
2005-12-23 18:15:00,2.27214,2.27262,2.27193,2.27244,1381799999.0
2005-12-23 18:20:00,2.27253,2.27444,2.27253,2.27444,1245200000.0
2005-12-23 18:25:00,2.27461,2.27483,2.27406,2.27455,1372799999.0
2005-12-23 18:30:00,2.27461,2.27511,2.2746,2.275,1312300001.0
2005-12-23 18:35:00,2.27506,2.27595,2.27479,2.27592,712400000.0
2005-12-23 18:40:00,2.27585,2.2771,2.27552,2.27674,673500000.0
2005-12-23 18:45:00,2.27683,2.27747,2.27669,2.27687,250200000.0
2005-12-23 18:50:00,2.27679,2.2769,2.27602,2.27608,633400001.0
2005-12-23 18:55:00,2.27606,2.27685,2.27581,2.27581,705000000.0
2005-12-23 19:00:00,2.276,2.27678,2.27585,2.27632,423599999.0
2005-12-23 19:05:00,2.27622,2.27622,2.27579,2.27611,812600000.0
2005-12-23 19:10:00,2.27604,2.27621,2.27577,2.27577,376800000.0
2005-12-23 19:15:00,2.2757,2.27607,2.27559,2.27577,421899999.0
2005-12-23 19:20:00,2.27595,2.27665,2.27581,2.27658,520600000.0
2005-12-23 19:25:00,2.27658,2.27694,2.27636,2.27685,596600001.0
2005-12-23 19:30:00,2.27681,2.27731,2.27669,2.27704,646400000.0
2005-12-23 19:35:00,2.2771,2.27861,2.27708,2.27805,324600000.0
2005-12-23 19:40:00,2.27797,2.27798,2.27559,2.27568,377999999.0
2005-12-23 19:45:00,2.27577,2.27637,2.27495,2.2752,424600001.0
2005-12-23 19:50:00,2.27513,2.27547,2.27451,2.27543,359100000.0
2005-12-23 19:55:00,2.27534,2.27604,2.27511,2.27512,482800000.0
2005-12-23 20:00:00,2.27508,2.27577,2.27492,2.27569,312700000.0
2005-12-23 20:05:00,2.27567,2.2763,2.27552,2.27605,210200000.0
2005-12-23 20:10:00,2.27633,2.27666,2.27579,2.27585,424300000.0
2005-12-23 20:15:00,2.27591,2.2761,2.27512,2.27533,594700002.0
2005-12-23 20:20:00,2.27535,2.27538,2.27496,2.2752,611700000.0
2005-12-23 20:25:00,2.27513,2.27564,2.27504,2.2753,886799998.0
2005-12-23 20:30:00,2.27537,2.27596,2.27532,2.27588,1150799998.0
2005-12-23 20:35:00,2.27604,2.27708,2.27604,2.27705,556100000.0
2005-12-23 20:40:00,2.27725,2.27777,2.27718,2.27769,617700002.0
2005-12-23 20:45:00,2.27765,2.27765,2.27573,2.27587,622700000.0
2005-12-23 20:50:00,2.27586,2.27588,2.27521,2.27543,809800001.0
2005-12-23 20:55:00,2.2754,2.27584,2.27521,2.27556,1023799999.0
2005-12-23 21:00:00,2.27553,2.27588,2.27533,2.27559,852700002.0
2005-12-23 21:05:00,2.27548,2.27559,2.27517,2.27553,205900000.0
2005-12-23 21:10:00,2.27552,2.2758,2.27523,2.27554,511000000.0
2005-12-23 21:15:00,2.27558,2.27572,2.27496,2.27529,704100000.0
2005-12-23 21:20:00,2.27543,2.27577,2.2754,2.27565,760499999.0
2005-12-23 21:25:00,2.2756,2.27579,2.2754,2.27542,340000000.0
2005-12-23 21:30:00,2.27554,2.27584,2.27525,2.27551,454500000.0
2005-12-23 21:35:00,2.27562,2.2759,2.27561,2.27581,192200000.0
2005-12-23 21:40:00,2.27593,2.27652,2.27563,2.27638,402399998.0
2005-12-23 21:45:00,2.27639,2.27639,2.27596,2.27629,412900000.0
2005-12-23 21:50:00,2.27646,2.27742,2.27641,2.27698,279600000.0
2005-12-23 21:55:00,2.27715,2.27725,2.27652,2.27686,341600001.0
2005-12-23 22:00:00,2.27682,2.27731,2.27681,2.27723,344899999.0
2005-12-23 22:05:00,2.27713,2.27722,2.27571,2.27604,226700001.0
2005-12-23 22:10:00,2.27612,2.27622,2.27537,2.27561,180300000.0
2005-12-23 22:15:00,2.2755,2.27567,2.27503,2.27508,357899999.0
2005-12-23 22:20:00,2.27514,2.27553,2.27514,2.27534,281700000.0
2005-12-23 22:25:00,2.27552,2.2757,2.27481,2.27505,282000000.0
2005-12-23 22:30:00,2.27502,2.2753,2.27452,2.27468,370699999.0
2005-12-23 22:35:00,2.27461,2.27519,2.2744,2.2745,146900000.0
2005-12-23 22:40:00,2.27459,2.27487,2.27435,2.27463,383600000.0
2005-12-23 22:45:00,2.27473,2.2753,2.27459,2.27522,375400001.0
2005-12-23 22:50:00,2.27523,2.27539,2.2748,2.27533,239899999.0
2005-12-23 22:55:00,2.27529,2.27543,2.27451,2.27513,199800000.0
2005-12-23 23:00:00,2.27498,2.27546,2.2749,2.27527,116000000.0
2005-12-23 23:05:00,2.27526,2.27573,2.27513,2.2753,135700000.0
2005-12-23 23:10:00,2.27523,2.27546,2.2749,2.27534,141800000.0
2005-12-23 23:15:00,2.27538,2.27538,2.27472,2.27485,100900000.0
2005-12-23 23:20:00,2.2749,2.27507,2.27422,2.27486,154900002.0
2005-12-23 23:25:00,2.27497,2.27497,2.27421,2.27445,146800000.0
2005-12-23 23:30:00,2.27452,2.27452,2.27408,2.2743,153600000.0
2005-12-23 23:35:00,2.27426,2.27452,2.27395,2.2741,188200000.0
2005-12-23 23:40:00,2.27395,2.27408,2.2738,2.27395,124000000.0
2005-12-23 23:45:00,2.2734,2.2734,2.27279,2.27324,129700000.0
2005-12-23 23:50:00,2.2734,2.27369,2.27325,2.27355,165400000.0
2005-12-23 23:55:00,2.2734,2.27399,2.27293,2.2737,123400000.0
2005-12-26 00:00:00,2.27491,2.27525,2.27479,2.27514,182400001.0
2005-12-26 00:05:00,2.27466,2.27644,2.27366,2.2762,153900000.0
2005-12-26 00:10:00,2.27614,2.27614,2.2753,2.27549,135100000.0
2005-12-26 00:15:00,2.27567,2.27567,2.27536,2.2754,137400000.0
2005-12-26 00:20:00,2.27511,2.27511,2.27315,2.27349,148000000.0
2005-12-26 00:25:00,2.2735,2.27357,2.27254,2.27254,154700001.0
2005-12-26 00:30:00,2.27235,2.27432,2.27224,2.27424,182600001.0
2005-12-26 00:35:00,2.27434,2.27563,2.27401,2.27491,231400000.0
2005-12-26 00:40:00,2.27414,2.27484,2.27401,2.27472,209900000.0
2005-12-26 00:45:00,2.27484,2.27515,2.27457,2.27457,159200000.0
2005-12-26 00:50:00,2.27479,2.27512,2.27462,2.27478,161900000.0
2005-12-26 00:55:00,2.27466,2.27512,2.27413,2.27484,177900000.0
2005-12-26 01:00:00,2.27477,2.27625,2.27464,2.27606,175100001.0
2005-12-26 01:05:00,2.27587,2.27587,2.2746,2.2746,162100000.0
2005-12-26 01:10:00,2.27472,2.27519,2.27455,2.27512,223800000.0
2005-12-26 01:15:00,2.27523,2.27542,2.27473,2.27473,183899999.0
2005-12-26 01:20:00,2.27454,2.27522,2.27442,2.27479,195600000.0
2005-12-26 01:25:00,2.27484,2.27525,2.27457,2.27498,161100000.0
2005-12-26 01:30:00,2.27513,2.27588,2.27513,2.27562,185700000.0
2005-12-26 01:35:00,2.27552,2.27552,2.27476,2.27476,170200000.0
2005-12-26 01:40:00,2.27446,2.27558,2.2743,2.2754,240600000.0
2005-12-26 01:45:00,2.27526,2.27583,2.27521,2.27521,195000000.0
2005-12-26 01:50:00,2.27572,2.27604,2.27555,2.27573,185700001.0
2005-12-26 01:55:00,2.27581,2.27601,2.27557,2.27557,221200000.0
2005-12-26 02:00:00,2.27581,2.27673,2.27577,2.27607,179500000.0
2005-12-26 02:05:00,2.27571,2.27654,2.2753,2.27567,189800000.0
2005-12-26 02:10:00,2.27657,2.27701,2.27555,2.27592,168300000.0
2005-12-26 02:15:00,2.27605,2.27731,2.27499,2.27722,208400001.0
2005-12-26 02:20:00,2.27649,2.27732,2.27593,2.27682,193900001.0
2005-12-26 02:25:00,2.27629,2.27684,2.27592,2.2764,159100000.0
2005-12-26 02:30:00,2.27636,2.2769,2.27581,2.27665,194300000.0
2005-12-26 02:35:00,2.27666,2.2771,2.2759,2.27671,226199999.0
2005-12-26 02:40:00,2.27675,2.27704,2.27638,2.27671,139800000.0
2005-12-26 02:45:00,2.27688,2.27746,2.27615,2.27717,165900000.0
2005-12-26 02:50:00,2.27732,2.27738,2.27599,2.27599,137600000.0
2005-12-26 02:55:00,2.27607,2.27607,2.27485,2.27532,141100000.0
2005-12-26 03:00:00,2.27522,2.27675,2.27433,2.27612,158000000.0
2005-12-26 03:05:00,2.27486,2.27617,2.2748,2.27563,169900000.0
2005-12-26 03:10:00,2.2756,2.27609,2.27501,2.27588,218600000.0
2005-12-26 03:15:00,2.27595,2.27596,2.2746,2.27508,133100000.0
2005-12-26 03:20:00,2.27582,2.27628,2.27538,2.27577,154700000.0
2005-12-26 03:25:00,2.27579,2.27623,2.27477,2.27532,174800000.0
2005-12-26 03:30:00,2.27602,2.27655,2.27482,2.27545,187700000.0
2005-12-26 03:35:00,2.27521,2.27627,2.27494,2.27578,167900000.0
2005-12-26 03:40:00,2.27616,2.27647,2.27531,2.27647,182400000.0
2005-12-26 03:45:00,2.27625,2.27676,2.27549,2.2756,159500000.0
2005-12-26 03:50:00,2.27617,2.27708,2.27558,2.27636,184500001.0
2005-12-26 03:55:00,2.27613,2.27701,2.27574,2.27603,199700000.0
2005-12-26 04:00:00,2.27592,2.27677,2.27546,2.27602,152200000.0
2005-12-26 04:05:00,2.27581,2.27713,2.27562,2.27668,209400000.0
2005-12-26 04:10:00,2.27672,2.27704,2.27611,2.27651,156400000.0
2005-12-26 04:15:00,2.27674,2.27693,2.27571,2.27666,138300000.0
2005-12-26 04:20:00,2.27675,2.27749,2.27599,2.27727,229300000.0
2005-12-26 04:25:00,2.27755,2.27763,2.2766,2.27661,194000000.0
2005-12-26 04:30:00,2.27669,2.27886,2.2764,2.27862,185300000.0
2005-12-26 04:35:00,2.27902,2.28019,2.27835,2.28019,192300000.0
2005-12-26 04:40:00,2.28,2.28028,2.27915,2.27987,155000000.0
2005-12-26 04:45:00,2.27928,2.28037,2.27907,2.27975,191700000.0
2005-12-26 04:50:00,2.28008,2.28078,2.27963,2.28065,184800000.0
2005-12-26 04:55:00,2.28047,2.28047,2.27922,2.27932,149500000.0
2005-12-26 05:00:00,2.27982,2.28032,2.27951,2.27972,173800000.0
2005-12-26 05:05:00,2.27973,2.28029,2.27873,2.27913,176000000.0
2005-12-26 05:10:00,2.2795,2.27956,2.27802,2.27861,223500000.0
2005-12-26 05:15:00,2.27842,2.27895,2.27744,2.27837,195400000.0
2005-12-26 05:20:00,2.27775,2.27832,2.27694,2.27736,225000000.0
2005-12-26 05:25:00,2.27717,2.27766,2.27588,2.27663,197500000.0
2005-12-26 05:30:00,2.27708,2.27733,2.276,2.27695,200299999.0
2005-12-26 05:35:00,2.27675,2.27738,2.2761,2.27694,165100000.0
2005-12-26 05:40:00,2.2768,2.27764,2.27646,2.27739,203600000.0
2005-12-26 05:45:00,2.2777,2.27992,2.27719,2.27792,211400000.0
2005-12-26 05:50:00,2.27814,2.27881,2.27751,2.27881,168599999.0
2005-12-26 05:55:00,2.27888,2.27888,2.27744,2.27797,170200000.0
2005-12-26 06:00:00,2.27804,2.27861,2.27763,2.27809,172700000.0
2005-12-26 06:05:00,2.27809,2.27853,2.27738,2.27838,140400000.0
2005-12-26 06:10:00,2.27761,2.2788,2.2773,2.2773,209700000.0
2005-12-26 06:15:00,2.27805,2.27858,2.27705,2.27751,165800000.0
2005-12-26 06:20:00,2.27783,2.2782,2.27677,2.27723,202000001.0
2005-12-26 06:25:00,2.27716,2.27767,2.27553,2.27598,149400000.0
2005-12-26 06:30:00,2.27555,2.27731,2.27545,2.27674,204600001.0
2005-12-26 06:35:00,2.27682,2.27693,2.27585,2.2767,206300000.0
2005-12-26 06:40:00,2.2765,2.27682,2.27575,2.27653,160800000.0
2005-12-26 06:45:00,2.27618,2.27666,2.27515,2.27515,186700000.0
2005-12-26 06:50:00,2.27602,2.27648,2.27511,2.27594,183100000.0
2005-12-26 06:55:00,2.276,2.27706,2.27528,2.27703,142200000.0
2005-12-26 07:00:00,2.27619,2.27632,2.27531,2.27583,257600000.0
2005-12-26 07:05:00,2.27605,2.27612,2.27494,2.27577,210700000.0
2005-12-26 07:10:00,2.27508,2.27608,2.27484,2.27581,147100000.0
2005-12-26 07:15:00,2.27541,2.27635,2.27491,2.27538,168400000.0
2005-12-26 07:20:00,2.27575,2.27676,2.27484,2.27586,255700001.0
2005-12-26 07:25:00,2.27592,2.27661,2.275,2.27583,171600000.0
2005-12-26 07:30:00,2.27513,2.27583,2.27431,2.27551,173400000.0
2005-12-26 07:35:00,2.2748,2.27542,2.27436,2.27491,165200000.0
2005-12-26 07:40:00,2.27514,2.27526,2.27381,2.2741,174000000.0
2005-12-26 07:45:00,2.27423,2.27512,2.27361,2.27416,188100000.0
2005-12-26 07:50:00,2.27429,2.2749,2.27369,2.27413,196700000.0
2005-12-26 07:55:00,2.27428,2.2753,2.27371,2.27529,179800000.0
2005-12-26 08:00:00,2.27643,2.27643,2.27416,2.27492,181400000.0
2005-12-26 08:05:00,2.27482,2.27559,2.27402,2.27483,225300000.0
2005-12-26 08:10:00,2.27524,2.27707,2.27441,2.27462,185000000.0
2005-12-26 08:15:00,2.27522,2.277,2.27477,2.27642,135300000.0
2005-12-26 08:20:00,2.276,2.2772,2.27557,2.27622,148500000.0
2005-12-26 08:25:00,2.27611,2.27727,2.27549,2.27603,183000000.0
2005-12-26 08:30:00,2.27595,2.27646,2.2754,2.27554,173400000.0
2005-12-26 08:35:00,2.27582,2.27672,2.27531,2.27534,185000000.0
2005-12-26 08:40:00,2.27663,2.27682,2.27481,2.27481,175800000.0
2005-12-26 08:45:00,2.27508,2.27717,2.27495,2.27705,202400000.0
2005-12-26 08:50:00,2.27638,2.27685,2.27518,2.27659,149900000.0
2005-12-26 08:55:00,2.27676,2.27684,2.27556,2.27556,198100000.0
2005-12-26 09:00:00,2.2758,2.27778,2.27459,2.27688,157500000.0
2005-12-26 09:05:00,2.27717,2.27752,2.27638,2.27676,153100000.0
2005-12-26 09:10:00,2.27686,2.27757,2.27556,2.27687,176500000.0
2005-12-26 09:15:00,2.27712,2.27777,2.27629,2.27665,172800000.0
2005-12-26 09:20:00,2.2771,2.27793,2.27668,2.27773,190600000.0
2005-12-26 09:25:00,2.27743,2.27772,2.27678,2.27739,160900000.0
2005-12-26 09:30:00,2.27718,2.27803,2.27634,2.27634,159800000.0
2005-12-26 09:35:00,2.27617,2.27719,2.27594,2.27617,204100000.0
2005-12-26 09:40:00,2.27665,2.27807,2.27616,2.27674,223200001.0
2005-12-26 09:45:00,2.27645,2.2778,2.27581,2.27682,213600000.0
2005-12-26 09:50:00,2.27793,2.27809,2.27649,2.27806,180100000.0
2005-12-26 09:55:00,2.27792,2.27792,2.27609,2.27633,175400000.0
2005-12-26 10:00:00,2.27662,2.27722,2.27562,2.27673,218100000.0
2005-12-26 10:05:00,2.27693,2.27693,2.274,2.27595,165900000.0
2005-12-26 10:10:00,2.27577,2.27733,2.27548,2.27636,156100000.0
2005-12-26 10:15:00,2.27715,2.27837,2.27641,2.27641,150700000.0
2005-12-26 10:20:00,2.27698,2.2783,2.2766,2.27788,184400000.0
2005-12-26 10:25:00,2.278,2.27855,2.27621,2.2766,220100000.0
2005-12-26 10:30:00,2.2775,2.28029,2.27628,2.277,150100000.0
2005-12-26 10:35:00,2.27682,2.27736,2.27624,2.27686,181500000.0
2005-12-26 10:40:00,2.27653,2.27774,2.27605,2.27769,195600000.0
2005-12-26 10:45:00,2.27753,2.28042,2.27642,2.28042,221499999.0
2005-12-26 10:50:00,2.27968,2.28008,2.27638,2.27666,167100000.0
2005-12-26 10:55:00,2.27675,2.27797,2.27534,2.27534,238500001.0
2005-12-26 11:00:00,2.27413,2.27703,2.27413,2.27578,204600000.0
2005-12-26 11:05:00,2.27565,2.27666,2.27546,2.27639,166400000.0
2005-12-26 11:10:00,2.27609,2.27646,2.2745,2.27569,186700000.0
2005-12-26 11:15:00,2.27604,2.27754,2.27537,2.27537,135900000.0
2005-12-26 11:20:00,2.27673,2.27815,2.27457,2.27638,196200000.0
2005-12-26 11:25:00,2.27671,2.27716,2.27529,2.2754,182300000.0
2005-12-26 11:30:00,2.27568,2.28,2.27568,2.27645,230099999.0
2005-12-26 11:35:00,2.27662,2.27881,2.27538,2.27881,201900001.0
2005-12-26 11:40:00,2.27853,2.27915,2.27569,2.27613,211800000.0
2005-12-26 11:45:00,2.27625,2.27903,2.27551,2.27655,151700000.0
2005-12-26 11:50:00,2.27675,2.2769,2.27482,2.27531,194000000.0
2005-12-26 11:55:00,2.27536,2.27719,2.27431,2.27672,236900000.0
2005-12-26 12:00:00,2.27655,2.27743,2.27577,2.27707,145700000.0
2005-12-26 12:05:00,2.2774,2.27817,2.27703,2.27748,227299999.0
2005-12-26 12:10:00,2.27776,2.27934,2.27703,2.27862,169400000.0
2005-12-26 12:15:00,2.27737,2.27804,2.27615,2.27663,160000000.0
2005-12-26 12:20:00,2.27714,2.27845,2.27677,2.27845,190700001.0
2005-12-26 12:25:00,2.27878,2.28128,2.2773,2.28086,217200000.0
2005-12-26 12:30:00,2.28017,2.28126,2.27567,2.27572,138200000.0
2005-12-26 12:35:00,2.27552,2.27698,2.27515,2.27698,199200000.0
2005-12-26 12:40:00,2.27665,2.27719,2.27548,2.27691,176800000.0
2005-12-26 12:45:00,2.27671,2.27703,2.27595,2.27617,196100000.0
2005-12-26 12:50:00,2.27702,2.2779,2.27678,2.2779,171700000.0
2005-12-26 12:55:00,2.27755,2.27755,2.27576,2.27684,189400000.0
2005-12-26 13:00:00,2.27667,2.27688,2.27581,2.27688,145500000.0
2005-12-26 13:05:00,2.27665,2.27698,2.27597,2.27698,160000000.0
2005-12-26 13:10:00,2.27659,2.27676,2.27576,2.27661,180400001.0
2005-12-26 13:15:00,2.27646,2.27703,2.27499,2.27698,182900000.0
2005-12-26 13:20:00,2.27698,2.27708,2.27455,2.27536,165300001.0
2005-12-26 13:25:00,2.27513,2.27702,2.27473,2.27524,134100000.0
2005-12-26 13:30:00,2.27615,2.27895,2.27457,2.27595,196000000.0
2005-12-26 13:35:00,2.27567,2.27833,2.27386,2.27485,167800000.0
2005-12-26 13:40:00,2.27587,2.27734,2.27418,2.27671,188600000.0
2005-12-26 13:45:00,2.27653,2.2784,2.27571,2.2768,192300000.0
2005-12-26 13:50:00,2.2778,2.27871,2.27486,2.27486,194500000.0
2005-12-26 13:55:00,2.27385,2.27541,2.27373,2.27384,191400000.0
2005-12-26 14:00:00,2.27495,2.27762,2.27406,2.27699,107100000.0
2005-12-26 14:05:00,2.27615,2.27688,2.27367,2.27416,167400000.0
2005-12-26 14:10:00,2.27488,2.27592,2.27371,2.27446,181400000.0
2005-12-26 14:15:00,2.2743,2.27503,2.27358,2.27358,171600000.0
2005-12-26 14:20:00,2.27429,2.27526,2.27356,2.27458,185500000.0
2005-12-26 14:25:00,2.27493,2.2764,2.27493,2.27616,168100000.0
2005-12-26 14:30:00,2.27655,2.27655,2.27482,2.27567,166300000.0
2005-12-26 14:35:00,2.27567,2.27589,2.27405,2.27445,161600000.0
2005-12-26 14:40:00,2.27498,2.27641,2.27476,2.27569,199500000.0
2005-12-26 14:45:00,2.27525,2.27574,2.27437,2.2744,141700000.0
2005-12-26 14:50:00,2.27477,2.27574,2.2746,2.27539,228999999.0
2005-12-26 14:55:00,2.2751,2.27597,2.27443,2.27487,167300000.0
2005-12-26 15:00:00,2.27547,2.27562,2.27408,2.27425,185800000.0
2005-12-26 15:05:00,2.2746,2.27546,2.27348,2.2743,203300000.0
2005-12-26 15:10:00,2.27532,2.27551,2.27343,2.27551,139400000.0
2005-12-26 15:15:00,2.27528,2.27528,2.27386,2.27456,167000000.0
2005-12-26 15:20:00,2.27449,2.2754,2.2742,2.27474,169300000.0
2005-12-26 15:25:00,2.27453,2.27569,2.27434,2.27505,177500000.0
2005-12-26 15:30:00,2.27492,2.27549,2.27381,2.27481,161400000.0
2005-12-26 15:35:00,2.27416,2.27546,2.27326,2.27367,243399998.0
2005-12-26 15:40:00,2.2737,2.27498,2.27338,2.27401,166500000.0
2005-12-26 15:45:00,2.27434,2.27487,2.273,2.27405,207000000.0
2005-12-26 15:50:00,2.27395,2.27524,2.27371,2.27382,160700000.0
2005-12-26 15:55:00,2.2738,2.27483,2.27298,2.2745,146000000.0
2005-12-26 16:00:00,2.27433,2.27519,2.27348,2.27483,213400001.0
2005-12-26 16:05:00,2.27502,2.2756,2.2736,2.27534,205400000.0
2005-12-26 16:10:00,2.27517,2.27566,2.27314,2.27566,195499999.0
2005-12-26 16:15:00,2.27568,2.27568,2.27232,2.27401,137000000.0
2005-12-26 16:20:00,2.27472,2.27487,2.27289,2.27482,157100000.0
2005-12-26 16:25:00,2.27481,2.2749,2.27269,2.27307,172600001.0
2005-12-26 16:30:00,2.27336,2.27536,2.27326,2.27524,159900000.0
2005-12-26 16:35:00,2.27527,2.27548,2.27361,2.27497,223199999.0
2005-12-26 16:40:00,2.27448,2.2761,2.27333,2.2761,166900000.0
2005-12-26 16:45:00,2.27506,2.27515,2.27389,2.27394,164700000.0
2005-12-26 16:50:00,2.2734,2.27464,2.27311,2.27451,219400000.0
2005-12-26 16:55:00,2.2747,2.27533,2.27337,2.27487,129000000.0
2005-12-26 17:00:00,2.27485,2.27561,2.27399,2.27458,165800000.0
2005-12-26 17:05:00,2.2744,2.27515,2.27369,2.27454,184300000.0
2005-12-26 17:10:00,2.2748,2.27503,2.2741,2.27492,211300000.0
2005-12-26 17:15:00,2.27555,2.27693,2.27326,2.27369,222300001.0
2005-12-26 17:20:00,2.27585,2.27587,2.27319,2.27424,193699999.0
2005-12-26 17:25:00,2.27437,2.27657,2.27369,2.27471,160500000.0
2005-12-26 17:30:00,2.27553,2.27624,2.27387,2.27559,179700000.0
2005-12-26 17:35:00,2.2758,2.27679,2.27377,2.27574,158400000.0
2005-12-26 17:40:00,2.27605,2.27656,2.27367,2.27541,172800000.0
2005-12-26 17:45:00,2.27538,2.2759,2.27324,2.27534,142799999.0
2005-12-26 17:50:00,2.27508,2.27838,2.27468,2.27838,137200000.0
2005-12-26 17:55:00,2.27866,2.279,2.27463,2.27603,201900000.0
2005-12-26 18:00:00,2.27627,2.27828,2.27518,2.2767,1519199998.0
2005-12-26 18:05:00,2.27679,2.27679,2.27446,2.27513,1797899998.0
2005-12-26 18:10:00,2.2759,2.27645,2.2738,2.2738,1337799997.0
2005-12-26 18:15:00,2.27375,2.27667,2.27311,2.27337,1384000000.0
2005-12-26 18:20:00,2.27415,2.27537,2.27252,2.27405,1404299998.0
2005-12-26 18:25:00,2.27415,2.27565,2.27415,2.27477,1285000001.0
2005-12-26 18:30:00,2.27487,2.27611,2.27445,2.27445,1237800001.0
2005-12-26 18:35:00,2.27437,2.27581,2.27302,2.27357,669300001.0
2005-12-26 18:40:00,2.27429,2.27602,2.27303,2.27304,711699999.0
2005-12-26 18:45:00,2.27288,2.27546,2.27284,2.27546,312400000.0
2005-12-26 18:50:00,2.27593,2.27593,2.27321,2.27321,672799999.0
2005-12-26 18:55:00,2.27315,2.27635,2.27315,2.27608,682600002.0
2005-12-26 19:00:00,2.27533,2.27617,2.2752,2.27542,394300000.0
2005-12-26 19:05:00,2.27537,2.27544,2.27327,2.27399,733599999.0
2005-12-26 19:10:00,2.2757,2.27642,2.27475,2.27616,352300000.0
2005-12-26 19:15:00,2.27612,2.27638,2.2734,2.27351,457100001.0
2005-12-26 19:20:00,2.27353,2.27637,2.27339,2.2754,525800000.0
2005-12-26 19:25:00,2.27545,2.27546,2.27289,2.27521,533399999.0
2005-12-26 19:30:00,2.27508,2.27569,2.2723,2.27537,559000000.0
2005-12-26 19:35:00,2.27526,2.27526,2.27294,2.27358,394000000.0
2005-12-26 19:40:00,2.27359,2.27495,2.27299,2.27456,356300000.0
2005-12-26 19:45:00,2.27385,2.27545,2.27215,2.27278,339000000.0
2005-12-26 19:50:00,2.27273,2.27443,2.27172,2.27354,334800000.0
2005-12-26 19:55:00,2.27339,2.27428,2.27297,2.27362,404600000.0
2005-12-26 20:00:00,2.27407,2.27408,2.27264,2.2733,284400000.0
2005-12-26 20:05:00,2.27334,2.27411,2.27245,2.27268,234900000.0
2005-12-26 20:10:00,2.27373,2.27374,2.27252,2.27278,428100001.0
2005-12-26 20:15:00,2.27278,2.27355,2.27265,2.27345,604700000.0
2005-12-26 20:20:00,2.27305,2.27434,2.27284,2.27434,571600001.0
2005-12-26 20:25:00,2.27428,2.27517,2.27348,2.2736,825499999.0
2005-12-26 20:30:00,2.27333,2.27414,2.27284,2.27398,1150400001.0
2005-12-26 20:35:00,2.2741,2.27416,2.27353,2.27368,541700000.0
2005-12-26 20:40:00,2.27351,2.27437,2.27338,2.27384,637299999.0
2005-12-26 20:45:00,2.27372,2.27396,2.27333,2.27362,595400000.0
2005-12-26 20:50:00,2.27333,2.27353,2.27321,2.27335,788800000.0
2005-12-26 20:55:00,2.27335,2.27429,2.27322,2.27343,1021199999.0
2005-12-26 21:00:00,2.27394,2.27449,2.27328,2.27379,753300001.0
2005-12-26 21:05:00,2.27363,2.27525,2.27333,2.27478,231600000.0
2005-12-26 21:10:00,2.27471,2.27486,2.27378,2.27409,500000000.0
2005-12-26 21:15:00,2.27399,2.27538,2.27382,2.27435,606800000.0
2005-12-26 21:20:00,2.27443,2.27468,2.27401,2.27401,844500001.0
2005-12-26 21:25:00,2.27344,2.27553,2.27231,2.27525,352600000.0
2005-12-26 21:30:00,2.27467,2.27524,2.27467,2.27493,435800000.0
2005-12-26 21:35:00,2.27505,2.27526,2.27288,2.27302,261999999.0
2005-12-26 21:40:00,2.27362,2.27528,2.27244,2.27388,393000000.0
2005-12-26 21:45:00,2.27396,2.27416,2.27374,2.27391,429999999.0
2005-12-26 21:50:00,2.27418,2.2754,2.27338,2.27509,292799998.0
2005-12-26 21:55:00,2.27506,2.27508,2.27432,2.27456,374300000.0
2005-12-26 22:00:00,2.27375,2.27517,2.27375,2.27495,344900000.0
2005-12-26 22:05:00,2.27499,2.27519,2.27369,2.27379,206900000.0
2005-12-26 22:10:00,2.27392,2.27482,2.2739,2.274,190600001.0
2005-12-26 22:15:00,2.2739,2.27576,2.27381,2.27507,469400001.0
2005-12-26 22:20:00,2.27482,2.27498,2.27325,2.27381,324000000.0
2005-12-26 22:25:00,2.27404,2.2754,2.27386,2.27535,328399998.0
2005-12-26 22:30:00,2.27444,2.27472,2.27298,2.27308,360000001.0
2005-12-26 22:35:00,2.27312,2.27579,2.27303,2.27496,159399999.0
2005-12-26 22:40:00,2.27567,2.27663,2.27434,2.2754,344100000.0
2005-12-26 22:45:00,2.27536,2.27614,2.27299,2.2739,343000001.0
2005-12-26 22:50:00,2.27388,2.27559,2.27338,2.27559,247500000.0
2005-12-26 22:55:00,2.2755,2.27568,2.27418,2.27422,220500000.0
2005-12-26 23:00:00,2.27491,2.27569,2.2733,2.27398,155200000.0
2005-12-26 23:05:00,2.27389,2.27448,2.27332,2.2736,128300000.0
2005-12-26 23:10:00,2.27355,2.27569,2.27353,2.27487,152799999.0
2005-12-26 23:15:00,2.27466,2.27684,2.27466,2.27676,108100000.0
2005-12-26 23:20:00,2.27606,2.27628,2.2748,2.27559,186500000.0
2005-12-26 23:25:00,2.27524,2.27749,2.27517,2.27744,215300000.0
2005-12-26 23:30:00,2.27727,2.27727,2.27516,2.27616,180900000.0
2005-12-26 23:35:00,2.27601,2.2767,2.27576,2.27615,164100000.0
2005-12-26 23:40:00,2.27606,2.27661,2.27523,2.27577,178100000.0
2005-12-26 23:45:00,2.27646,2.27657,2.27538,2.27543,98100000.0
2005-12-26 23:50:00,2.27488,2.27715,2.27474,2.27656,149100000.0
2005-12-26 23:55:00,2.27685,2.27726,2.27468,2.27575,173199998.0
2005-12-27 00:00:00,2.27615,2.27727,2.27609,2.27665,170800000.0
2005-12-27 00:05:00,2.27671,2.27754,2.27626,2.27714,180700000.0
2005-12-27 00:10:00,2.27689,2.27733,2.27629,2.27719,197900000.0
2005-12-27 00:15:00,2.27607,2.27688,2.27563,2.27612,186000001.0
2005-12-27 00:20:00,2.27643,2.27697,2.27582,2.27614,151700000.0
2005-12-27 00:25:00,2.2763,2.27698,2.27627,2.27698,148200000.0
2005-12-27 00:30:00,2.27712,2.2774,2.27638,2.27733,190200000.0
2005-12-27 00:35:00,2.27736,2.27755,2.27674,2.2768,177800000.0
2005-12-27 00:40:00,2.27689,2.27745,2.27646,2.27745,151099999.0
2005-12-27 00:45:00,2.27738,2.27755,2.27703,2.27712,195999999.0
2005-12-27 00:50:00,2.27721,2.27732,2.27621,2.27673,139900000.0
2005-12-27 00:55:00,2.27653,2.27766,2.27641,2.27735,124700000.0
2005-12-27 01:00:00,2.27712,2.27712,2.27564,2.27564,178500000.0
2005-12-27 01:05:00,2.27513,2.27674,2.27513,2.27656,146800000.0
2005-12-27 01:10:00,2.27627,2.27677,2.27557,2.2762,166900000.0
2005-12-27 01:15:00,2.27595,2.2766,2.27462,2.27638,188300000.0
2005-12-27 01:20:00,2.2758,2.27644,2.2754,2.27613,210600000.0
2005-12-27 01:25:00,2.27553,2.27634,2.27507,2.27507,154500000.0
2005-12-27 01:30:00,2.27541,2.27634,2.27502,2.27515,194200000.0
2005-12-27 01:35:00,2.27512,2.2761,2.27388,2.2746,192800000.0
2005-12-27 01:40:00,2.27394,2.27596,2.27394,2.2756,170200000.0
2005-12-27 01:45:00,2.27549,2.27571,2.27514,2.27515,176300000.0
2005-12-27 01:50:00,2.27504,2.27612,2.27504,2.27592,154000000.0
2005-12-27 01:55:00,2.27596,2.27617,2.27454,2.27485,172800000.0
2005-12-27 02:00:00,2.27477,2.27559,2.27428,2.27449,253499996.0
2005-12-27 02:05:00,2.27453,2.27576,2.27453,2.27536,128200000.0
2005-12-27 02:10:00,2.27545,2.27545,2.27468,2.27513,191100001.0
2005-12-27 02:15:00,2.27522,2.27548,2.27478,2.27534,141700000.0
2005-12-27 02:20:00,2.27543,2.27551,2.27472,2.2749,168200000.0
2005-12-27 02:25:00,2.27502,2.27517,2.27472,2.27488,189200000.0
2005-12-27 02:30:00,2.27476,2.27505,2.27395,2.27395,180599998.0
2005-12-27 02:35:00,2.27399,2.2747,2.27399,2.27445,122900000.0
2005-12-27 02:40:00,2.27433,2.27448,2.27423,2.27444,181100000.0
2005-12-27 02:45:00,2.27444,2.27455,2.27435,2.27448,114900000.0
2005-12-27 02:50:00,2.27437,2.27445,2.27402,2.27437,197200001.0
2005-12-27 02:55:00,2.27439,2.27444,2.27378,2.27396,167599999.0
2005-12-27 03:00:00,2.27388,2.27436,2.27368,2.27417,134400000.0
2005-12-27 03:05:00,2.27399,2.27423,2.27389,2.2739,160200000.0
2005-12-27 03:10:00,2.2742,2.27445,2.27369,2.27372,144600000.0
2005-12-27 03:15:00,2.27375,2.27406,2.27346,2.27373,143600000.0
2005-12-27 03:20:00,2.2738,2.27447,2.2737,2.27424,190500000.0
2005-12-27 03:25:00,2.27392,2.27461,2.27366,2.27449,92400000.0
2005-12-27 03:30:00,2.27439,2.27472,2.27424,2.27462,175399999.0
2005-12-27 03:35:00,2.27442,2.27468,2.27399,2.27429,194800000.0
2005-12-27 03:40:00,2.27414,2.27457,2.27392,2.27443,136400000.0
2005-12-27 03:45:00,2.2744,2.27481,2.27434,2.27453,138800000.0
2005-12-27 03:50:00,2.27445,2.27497,2.2744,2.27452,175599999.0
2005-12-27 03:55:00,2.27446,2.27478,2.27403,2.27421,153000000.0
2005-12-27 04:00:00,2.27428,2.27527,2.27404,2.27412,142500000.0
2005-12-27 04:05:00,2.27398,2.275,2.2739,2.27433,147500000.0
2005-12-27 04:10:00,2.27451,2.2752,2.27449,2.27464,142800000.0
2005-12-27 04:15:00,2.27443,2.27495,2.27443,2.27464,122700000.0
2005-12-27 04:20:00,2.27471,2.27512,2.27447,2.27447,130600000.0
2005-12-27 04:25:00,2.27461,2.27508,2.27444,2.27508,165200000.0
2005-12-27 04:30:00,2.27502,2.27539,2.27489,2.2751,174300000.0
2005-12-27 04:35:00,2.275,2.27521,2.2746,2.2747,140300000.0
2005-12-27 04:40:00,2.27457,2.27544,2.27449,2.27535,190300000.0
2005-12-27 04:45:00,2.27534,2.27552,2.27504,2.27519,128500000.0
2005-12-27 04:50:00,2.27525,2.27545,2.27498,2.27533,114800000.0
2005-12-27 04:55:00,2.27545,2.27545,2.27492,2.275,116900000.0
2005-12-27 05:00:00,2.27513,2.27537,2.27459,2.27459,108700000.0
2005-12-27 05:05:00,2.27442,2.27532,2.27432,2.27499,147000000.0
2005-12-27 05:10:00,2.27512,2.27535,2.27423,2.27425,148700000.0
2005-12-27 05:15:00,2.27435,2.27448,2.27407,2.27435,193000000.0
2005-12-27 05:20:00,2.27421,2.27478,2.27421,2.27455,131400000.0
2005-12-27 05:25:00,2.27466,2.2752,2.27462,2.27505,128800000.0
2005-12-27 05:30:00,2.27535,2.27551,2.275,2.275,106400000.0
2005-12-27 05:35:00,2.27505,2.27567,2.275,2.27562,103600000.0
2005-12-27 05:40:00,2.27543,2.27551,2.27475,2.27475,138500000.0
2005-12-27 05:45:00,2.27478,2.27529,2.27458,2.27482,145900000.0
2005-12-27 05:50:00,2.27505,2.2756,2.27467,2.27544,86500000.0
2005-12-27 05:55:00,2.2755,2.27566,2.27499,2.27552,133700001.0
2005-12-27 06:00:00,2.27545,2.27574,2.2753,2.2753,84800000.0
2005-12-27 06:05:00,2.2752,2.27547,2.27473,2.27521,153500000.0
2005-12-27 06:10:00,2.27536,2.27565,2.27503,2.27542,192299998.0
2005-12-27 06:15:00,2.27534,2.27592,2.27512,2.27555,170200000.0
2005-12-27 06:20:00,2.27535,2.27583,2.27515,2.27541,209600000.0
2005-12-27 06:25:00,2.27538,2.27579,2.27498,2.27535,137300000.0
2005-12-27 06:30:00,2.2757,2.27595,2.27563,2.27585,159200000.0
2005-12-27 06:35:00,2.27585,2.27596,2.27567,2.27567,160800000.0
2005-12-27 06:40:00,2.27585,2.27593,2.27514,2.27553,119700000.0
2005-12-27 06:45:00,2.27561,2.27586,2.27559,2.27575,85100000.0
2005-12-27 06:50:00,2.27582,2.27582,2.27532,2.27549,106800000.0
2005-12-27 06:55:00,2.27556,2.27569,2.27481,2.2753,136300000.0
2005-12-27 07:00:00,2.27522,2.27563,2.27494,2.27494,132700000.0
2005-12-27 07:05:00,2.27489,2.27508,2.27448,2.27508,149899999.0
2005-12-27 07:10:00,2.2748,2.27536,2.27477,2.27531,161399999.0
2005-12-27 07:15:00,2.27535,2.27535,2.2744,2.27452,183200000.0
2005-12-27 07:20:00,2.27446,2.2746,2.27329,2.27336,208000000.0
2005-12-27 07:25:00,2.27306,2.27403,2.27264,2.27358,152100000.0
2005-12-27 07:30:00,2.27351,2.2742,2.27338,2.27408,142900000.0
2005-12-27 07:35:00,2.27419,2.27419,2.2737,2.2741,99700000.0
2005-12-27 07:40:00,2.27389,2.27442,2.27373,2.27427,140000000.0
2005-12-27 07:45:00,2.27443,2.27462,2.27347,2.27377,161000000.0
2005-12-27 07:50:00,2.27373,2.27451,2.27353,2.27443,147700000.0
2005-12-27 07:55:00,2.27446,2.27535,2.27432,2.27528,145200000.0
2005-12-27 08:00:00,2.27543,2.27543,2.2749,2.27497,144400000.0
2005-12-27 08:05:00,2.27497,2.27535,2.27487,2.27517,126900000.0
2005-12-27 08:10:00,2.27515,2.27558,2.2751,2.2751,174400000.0
2005-12-27 08:15:00,2.27553,2.27587,2.27492,2.2754,177100000.0
2005-12-27 08:20:00,2.27514,2.27524,2.27483,2.27505,178700000.0
2005-12-27 08:25:00,2.27521,2.27531,2.27435,2.27486,189700000.0
2005-12-27 08:30:00,2.27456,2.27491,2.27444,2.27477,162600000.0
2005-12-27 08:35:00,2.27489,2.275,2.27437,2.27481,126700000.0
2005-12-27 08:40:00,2.27486,2.27522,2.27423,2.27441,147800000.0
2005-12-27 08:45:00,2.27443,2.27472,2.27351,2.27387,180700000.0
2005-12-27 08:50:00,2.27378,2.27431,2.27378,2.27431,196200000.0
2005-12-27 08:55:00,2.27436,2.27506,2.27415,2.27493,193400000.0
2005-12-27 09:00:00,2.27477,2.27553,2.27472,2.27507,209600001.0
2005-12-27 09:05:00,2.27498,2.27558,2.27495,2.27527,114900000.0
2005-12-27 09:10:00,2.27517,2.27527,2.27457,2.27524,89600000.0
2005-12-27 09:15:00,2.27529,2.2754,2.27465,2.27469,155700000.0
2005-12-27 09:20:00,2.27475,2.27525,2.27463,2.27523,133800000.0
2005-12-27 09:25:00,2.27505,2.2753,2.27493,2.27515,131400000.0
2005-12-27 09:30:00,2.27512,2.27553,2.27507,2.27528,163800000.0
2005-12-27 09:35:00,2.27529,2.27542,2.27482,2.27536,214300000.0
2005-12-27 09:40:00,2.27539,2.2754,2.27472,2.275,180700002.0
2005-12-27 09:45:00,2.27493,2.2751,2.27466,2.27468,136100000.0
2005-12-27 09:50:00,2.27497,2.27531,2.2746,2.27511,80400000.0
2005-12-27 09:55:00,2.27516,2.27527,2.2747,2.2747,129300000.0
2005-12-27 10:00:00,2.27459,2.27551,2.27459,2.27507,189600000.0
2005-12-27 10:05:00,2.27501,2.27559,2.27482,2.27549,160400000.0
2005-12-27 10:10:00,2.27557,2.27783,2.27533,2.27761,121400000.0
2005-12-27 10:15:00,2.27762,2.27762,2.27602,2.27626,131400000.0
2005-12-27 10:20:00,2.27597,2.27627,2.2751,2.27625,173800000.0
2005-12-27 10:25:00,2.27612,2.27638,2.27545,2.27563,188700000.0
2005-12-27 10:30:00,2.27543,2.27555,2.27486,2.27502,205400000.0
2005-12-27 10:35:00,2.27512,2.2757,2.27475,2.27553,189600000.0
2005-12-27 10:40:00,2.27549,2.27605,2.27527,2.27559,162900000.0
2005-12-27 10:45:00,2.27555,2.27564,2.27456,2.27508,217399999.0
2005-12-27 10:50:00,2.27477,2.27513,2.27389,2.27492,130100000.0
2005-12-27 10:55:00,2.2746,2.27503,2.27431,2.27495,175100000.0
2005-12-27 11:00:00,2.27483,2.27582,2.27398,2.27523,181100000.0
2005-12-27 11:05:00,2.2753,2.2759,2.2753,2.27586,171200000.0
2005-12-27 11:10:00,2.27573,2.27706,2.27573,2.27685,202400000.0
2005-12-27 11:15:00,2.27684,2.27729,2.27681,2.27705,231000000.0
2005-12-27 11:20:00,2.27716,2.27742,2.27696,2.27712,269899999.0
2005-12-27 11:25:00,2.27722,2.27764,2.27711,2.27718,185800000.0
2005-12-27 11:30:00,2.27718,2.27765,2.27673,2.27687,187800000.0
2005-12-27 11:35:00,2.27705,2.27767,2.27705,2.27724,193900000.0
2005-12-27 11:40:00,2.27702,2.27784,2.27691,2.27715,184100000.0
2005-12-27 11:45:00,2.27723,2.27744,2.27639,2.2767,179900000.0
2005-12-27 11:50:00,2.27691,2.27695,2.27655,2.27681,172900000.0
2005-12-27 11:55:00,2.27681,2.27681,2.27617,2.27625,200100000.0
2005-12-27 12:00:00,2.2762,2.27644,2.27542,2.27585,238100000.0
2005-12-27 12:05:00,2.27605,2.27694,2.27578,2.27645,178600000.0
2005-12-27 12:10:00,2.27656,2.27686,2.27618,2.27658,131100000.0
2005-12-27 12:15:00,2.27655,2.27678,2.27637,2.27651,215500000.0
2005-12-27 12:20:00,2.27648,2.2769,2.27637,2.27685,168800000.0
2005-12-27 12:25:00,2.27707,2.27764,2.27676,2.27734,200400001.0
2005-12-27 12:30:00,2.27739,2.27739,2.27648,2.2765,142700000.0
2005-12-27 12:35:00,2.27633,2.27683,2.2762,2.27683,129000000.0
2005-12-27 12:40:00,2.27677,2.2775,2.27643,2.2772,211600000.0
2005-12-27 12:45:00,2.2776,2.27921,2.2774,2.27884,182800000.0
2005-12-27 12:50:00,2.27872,2.28027,2.27847,2.28023,165700000.0
2005-12-27 12:55:00,2.27997,2.27997,2.27871,2.27903,159800000.0
2005-12-27 13:00:00,2.27914,2.28036,2.279,2.27993,244100000.0
2005-12-27 13:05:00,2.27968,2.28046,2.27951,2.28017,164600000.0
2005-12-27 13:10:00,2.28007,2.28014,2.2797,2.27984,187200000.0
2005-12-27 13:15:00,2.27974,2.28013,2.27952,2.27978,182600000.0
2005-12-27 13:20:00,2.27976,2.28012,2.27926,2.2794,142600000.0
2005-12-27 13:25:00,2.27942,2.27968,2.27924,2.27924,143700000.0
2005-12-27 13:30:00,2.27927,2.28017,2.27927,2.27963,165800000.0
2005-12-27 13:35:00,2.27962,2.2798,2.27923,2.27937,206700000.0
2005-12-27 13:40:00,2.27931,2.28023,2.27931,2.27984,187300000.0
2005-12-27 13:45:00,2.27985,2.27994,2.27925,2.2795,190800001.0
2005-12-27 13:50:00,2.27944,2.27952,2.27887,2.2791,208600001.0
2005-12-27 13:55:00,2.27922,2.27933,2.27854,2.27905,122300000.0
2005-12-27 14:00:00,2.27899,2.2795,2.27866,2.2794,204400000.0
2005-12-27 14:05:00,2.27934,2.2796,2.27869,2.27896,168300000.0
2005-12-27 14:10:00,2.279,2.2797,2.27873,2.27928,187100000.0
2005-12-27 14:15:00,2.27928,2.27972,2.27918,2.27949,146500000.0
2005-12-27 14:20:00,2.27974,2.28013,2.27924,2.2796,162000000.0
2005-12-27 14:25:00,2.27925,2.27997,2.27906,2.27949,176600000.0
2005-12-27 14:30:00,2.27955,2.27978,2.27934,2.27974,156400000.0
2005-12-27 14:35:00,2.27968,2.28018,2.27939,2.27996,149500000.0
2005-12-27 14:40:00,2.2799,2.2803,2.27946,2.28013,138700000.0
2005-12-27 14:45:00,2.2801,2.28021,2.27922,2.27935,130500000.0
2005-12-27 14:50:00,2.27921,2.27979,2.27913,2.27968,199400000.0
2005-12-27 14:55:00,2.27962,2.28005,2.2794,2.2796,222899999.0
2005-12-27 15:00:00,2.2795,2.27957,2.2791,2.27918,173200000.0
2005-12-27 15:05:00,2.27916,2.27974,2.27904,2.2797,151700000.0
2005-12-27 15:10:00,2.27971,2.27999,2.27949,2.2797,170000000.0
2005-12-27 15:15:00,2.27973,2.27973,2.27726,2.27727,171500000.0
2005-12-27 15:20:00,2.27724,2.27827,2.27708,2.27788,173600000.0
2005-12-27 15:25:00,2.27784,2.27886,2.2777,2.27838,137600000.0
2005-12-27 15:30:00,2.2783,2.27833,2.27791,2.27798,145300000.0
2005-12-27 15:35:00,2.27798,2.27857,2.27798,2.27815,140400000.0
2005-12-27 15:40:00,2.27827,2.27845,2.27783,2.27827,151800000.0
2005-12-27 15:45:00,2.27832,2.27855,2.27794,2.27826,241400000.0
2005-12-27 15:50:00,2.27824,2.27903,2.27824,2.27884,158700000.0
2005-12-27 15:55:00,2.27884,2.27896,2.27852,2.27861,154300000.0
2005-12-27 16:00:00,2.27858,2.27907,2.27852,2.27888,140899999.0
2005-12-27 16:05:00,2.27881,2.27952,2.27871,2.27939,142800000.0
2005-12-27 16:10:00,2.27944,2.27987,2.2786,2.2786,176500000.0
2005-12-27 16:15:00,2.27879,2.27897,2.2784,2.27846,125500000.0
2005-12-27 16:20:00,2.27844,2.27881,2.27787,2.27804,168100000.0
2005-12-27 16:25:00,2.27817,2.27827,2.27774,2.2779,191699999.0
2005-12-27 16:30:00,2.27781,2.27841,2.27777,2.27822,130600000.0
2005-12-27 16:35:00,2.27817,2.27898,2.27817,2.27836,168900000.0
2005-12-27 16:40:00,2.27841,2.27855,2.2773,2.27753,191700000.0
2005-12-27 16:45:00,2.27749,2.27787,2.27703,2.27775,165900000.0
2005-12-27 16:50:00,2.27773,2.27787,2.27625,2.2766,211500000.0
2005-12-27 16:55:00,2.27648,2.27655,2.27592,2.276,147199999.0
2005-12-27 17:00:00,2.27597,2.2765,2.27585,2.27624,181700000.0
2005-12-27 17:05:00,2.27622,2.2764,2.27554,2.27588,185200001.0
2005-12-27 17:10:00,2.27583,2.27595,2.27453,2.27522,155200000.0
2005-12-27 17:15:00,2.27513,2.2754,2.27479,2.2753,154500000.0
2005-12-27 17:20:00,2.27543,2.27581,2.27523,2.27581,191400001.0
2005-12-27 17:25:00,2.27582,2.27617,2.27572,2.27572,182300001.0
2005-12-27 17:30:00,2.27565,2.27598,2.2756,2.27579,157500000.0
2005-12-27 17:35:00,2.27587,2.2759,2.27531,2.27559,118700000.0
2005-12-27 17:40:00,2.27572,2.27623,2.27548,2.2761,197300000.0
2005-12-27 17:45:00,2.27615,2.27628,2.27524,2.27524,155700000.0
2005-12-27 17:50:00,2.27521,2.27556,2.27497,2.27535,142900000.0
2005-12-27 17:55:00,2.27519,2.27553,2.27427,2.27437,138000000.0
2005-12-27 18:00:00,2.27434,2.27567,2.27414,2.27525,1406099999.0
2005-12-27 18:05:00,2.27522,2.27522,2.2747,2.27494,1751000001.0
2005-12-27 18:10:00,2.27503,2.27554,2.27473,2.27473,1163300001.0
2005-12-27 18:15:00,2.27475,2.2751,2.27416,2.2743,1293899999.0
2005-12-27 18:20:00,2.27427,2.27461,2.27409,2.27437,1332899999.0
2005-12-27 18:25:00,2.27444,2.27483,2.27401,2.27437,1350700000.0
2005-12-27 18:30:00,2.27423,2.27423,2.27363,2.27399,1242000001.0
2005-12-27 18:35:00,2.27405,2.27428,2.27378,2.27412,666000000.0
2005-12-27 18:40:00,2.27405,2.2743,2.27366,2.27366,669100000.0
2005-12-27 18:45:00,2.27375,2.2742,2.2736,2.27405,261300000.0
2005-12-27 18:50:00,2.2739,2.27429,2.27321,2.27365,640900000.0
2005-12-27 18:55:00,2.27359,2.27406,2.27335,2.2739,659400001.0
2005-12-27 19:00:00,2.27386,2.27455,2.27363,2.27419,445100000.0
2005-12-27 19:05:00,2.2742,2.27443,2.27403,2.27432,792599999.0
2005-12-27 19:10:00,2.27437,2.27445,2.27345,2.27362,427900000.0
2005-12-27 19:15:00,2.2736,2.2737,2.27326,2.27343,499500000.0
2005-12-27 19:20:00,2.27353,2.2737,2.27324,2.27349,587700000.0
2005-12-27 19:25:00,2.27345,2.27383,2.27332,2.27383,535199999.0
2005-12-27 19:30:00,2.27393,2.27524,2.27393,2.2749,588399999.0
2005-12-27 19:35:00,2.2749,2.27505,2.27456,2.27462,378800000.0
2005-12-27 19:40:00,2.27449,2.27449,2.27397,2.27412,338200000.0
2005-12-27 19:45:00,2.27404,2.27458,2.2739,2.27438,391500000.0
2005-12-27 19:50:00,2.27438,2.27446,2.27412,2.27415,310300000.0
2005-12-27 19:55:00,2.27417,2.27472,2.2741,2.2741,464699999.0
2005-12-27 20:00:00,2.27414,2.2748,2.27414,2.27473,256700000.0
2005-12-27 20:05:00,2.27466,2.27486,2.2743,2.27483,251600000.0
2005-12-27 20:10:00,2.27499,2.27499,2.27461,2.27475,465100000.0
2005-12-27 20:15:00,2.27479,2.27531,2.27474,2.27513,594799999.0
2005-12-27 20:20:00,2.27509,2.2752,2.27475,2.275,606500002.0
2005-12-27 20:25:00,2.27494,2.27525,2.27487,2.2751,853500001.0
2005-12-27 20:30:00,2.27515,2.27549,2.2749,2.27493,1103100002.0
2005-12-27 20:35:00,2.27503,2.27524,2.27476,2.27482,536799999.0
2005-12-27 20:40:00,2.27493,2.27535,2.27482,2.27503,650000000.0
2005-12-27 20:45:00,2.27498,2.27525,2.27488,2.27518,585099999.0
2005-12-27 20:50:00,2.27515,2.27522,2.27481,2.27495,770100000.0
2005-12-27 20:55:00,2.27495,2.27575,2.27458,2.27537,1023500001.0
2005-12-27 21:00:00,2.27536,2.27579,2.27504,2.27543,792199999.0
2005-12-27 21:05:00,2.27547,2.27585,2.27533,2.27539,266000001.0
2005-12-27 21:10:00,2.2754,2.27571,2.2752,2.27571,516100000.0
2005-12-27 21:15:00,2.27557,2.27596,2.2753,2.27596,648999998.0
2005-12-27 21:20:00,2.27597,2.27629,2.27556,2.27617,769200001.0
2005-12-27 21:25:00,2.27613,2.2766,2.27507,2.27507,301800000.0
2005-12-27 21:30:00,2.27492,2.27569,2.27455,2.27515,433000000.0
2005-12-27 21:35:00,2.27506,2.27506,2.27392,2.27458,232600000.0
2005-12-27 21:40:00,2.27448,2.27448,2.27374,2.27382,369100000.0
2005-12-27 21:45:00,2.2739,2.27448,2.2739,2.2743,397300000.0
2005-12-27 21:50:00,2.27444,2.27448,2.27415,2.27432,242500000.0
2005-12-27 21:55:00,2.27436,2.2747,2.27422,2.2747,298100000.0
2005-12-27 22:00:00,2.2747,2.27491,2.27412,2.27421,305500000.0
2005-12-27 22:05:00,2.27426,2.27493,2.27425,2.27468,220699999.0
2005-12-27 22:10:00,2.27481,2.27505,2.27467,2.27478,164900000.0
2005-12-27 22:15:00,2.27474,2.27512,2.27427,2.27447,375200000.0
2005-12-27 22:20:00,2.27448,2.2747,2.27428,2.27455,237600000.0
2005-12-27 22:25:00,2.27464,2.27507,2.2744,2.2748,304500001.0
2005-12-27 22:30:00,2.27467,2.27494,2.27434,2.27494,305500001.0
2005-12-27 22:35:00,2.27502,2.2751,2.2746,2.27492,183000001.0
2005-12-27 22:40:00,2.27494,2.27563,2.27492,2.27556,300800000.0
2005-12-27 22:45:00,2.27555,2.27613,2.27548,2.27571,320700001.0
2005-12-27 22:50:00,2.27564,2.27595,2.27544,2.27595,195900000.0
2005-12-27 22:55:00,2.276,2.27622,2.2757,2.276,177400000.0
2005-12-27 23:00:00,2.2758,2.27597,2.27558,2.2757,102300000.0
2005-12-27 23:05:00,2.27567,2.27579,2.27535,2.27538,116999999.0
2005-12-27 23:10:00,2.27523,2.27606,2.27523,2.27599,157900001.0
2005-12-27 23:15:00,2.27601,2.27601,2.27521,2.27542,110600000.0
2005-12-27 23:20:00,2.27548,2.27579,2.27538,2.27539,117600000.0
2005-12-27 23:25:00,2.27543,2.27593,2.2753,2.27593,195200000.0
2005-12-27 23:30:00,2.2759,2.2759,2.27558,2.27564,157600000.0
2005-12-27 23:35:00,2.27547,2.27556,2.2746,2.27478,144100001.0
2005-12-27 23:40:00,2.27477,2.27551,2.27469,2.27502,125400000.0
2005-12-27 23:45:00,2.2751,2.27582,2.27482,2.27576,132100000.0
2005-12-27 23:50:00,2.27576,2.27577,2.27543,2.27562,164600000.0
2005-12-27 23:55:00,2.27564,2.27581,2.27553,2.2757,93600000.0
2005-12-28 00:00:00,2.27555,2.27617,2.27472,2.27533,174600000.0
2005-12-28 00:05:00,2.2753,2.27547,2.27449,2.27487,140800000.0
2005-12-28 00:10:00,2.27486,2.27571,2.2744,2.27484,216000000.0
2005-12-28 00:15:00,2.2751,2.2756,2.27464,2.2748,196000001.0
2005-12-28 00:20:00,2.27509,2.27511,2.27435,2.27505,203000000.0
2005-12-28 00:25:00,2.2752,2.27537,2.27469,2.27499,161000000.0
2005-12-28 00:30:00,2.27503,2.27551,2.27502,2.27534,143600001.0
2005-12-28 00:35:00,2.2754,2.27569,2.27505,2.2753,161000000.0
2005-12-28 00:40:00,2.27535,2.27545,2.27515,2.27535,126100000.0
2005-12-28 00:45:00,2.2753,2.27542,2.27495,2.27505,138700000.0
2005-12-28 00:50:00,2.27515,2.27523,2.275,2.27505,148500000.0
2005-12-28 00:55:00,2.27481,2.27527,2.27473,2.2751,105800000.0
2005-12-28 01:00:00,2.27503,2.27516,2.27486,2.27492,165000000.0
2005-12-28 01:05:00,2.2751,2.27515,2.27485,2.27485,94000000.0
2005-12-28 01:10:00,2.27495,2.27534,2.27492,2.275,132400000.0
2005-12-28 01:15:00,2.27497,2.27508,2.2743,2.2743,94700000.0
2005-12-28 01:20:00,2.27413,2.27445,2.27382,2.2744,116900000.0
2005-12-28 01:25:00,2.27434,2.27456,2.27392,2.27402,185900000.0
2005-12-28 01:30:00,2.27401,2.27445,2.2734,2.27397,200100000.0
2005-12-28 01:35:00,2.27388,2.27575,2.27372,2.27457,134200000.0
2005-12-28 01:40:00,2.27482,2.2749,2.27393,2.27397,186600000.0
2005-12-28 01:45:00,2.27384,2.27406,2.27342,2.27342,191000000.0
2005-12-28 01:50:00,2.27328,2.27398,2.27262,2.27314,141200000.0
2005-12-28 01:55:00,2.27341,2.27386,2.27261,2.27331,132199999.0
2005-12-28 02:00:00,2.27352,2.27414,2.2734,2.27381,160000000.0
2005-12-28 02:05:00,2.27382,2.27403,2.27265,2.27384,171600000.0
2005-12-28 02:10:00,2.27392,2.27403,2.27357,2.27373,132600000.0
2005-12-28 02:15:00,2.2738,2.27407,2.2735,2.27399,140900000.0
2005-12-28 02:20:00,2.27394,2.27394,2.27273,2.2728,118500000.0
2005-12-28 02:25:00,2.27288,2.27333,2.27264,2.27313,135300000.0
2005-12-28 02:30:00,2.27336,2.27373,2.27299,2.27319,109500000.0
2005-12-28 02:35:00,2.27318,2.27335,2.27301,2.27325,180800002.0
2005-12-28 02:40:00,2.27309,2.27356,2.27304,2.27338,118900001.0
2005-12-28 02:45:00,2.27348,2.27412,2.27343,2.27404,88900001.0
2005-12-28 02:50:00,2.27384,2.27555,2.27369,2.27454,155600000.0
2005-12-28 02:55:00,2.2748,2.2754,2.27439,2.27439,172300000.0
2005-12-28 03:00:00,2.27421,2.27449,2.27344,2.27375,123800000.0
2005-12-28 03:05:00,2.27355,2.27378,2.27288,2.27311,134100000.0
2005-12-28 03:10:00,2.27353,2.27379,2.27305,2.27336,133100000.0
2005-12-28 03:15:00,2.27333,2.27353,2.27289,2.27335,194099999.0
2005-12-28 03:20:00,2.27337,2.27369,2.27318,2.27318,137500000.0
2005-12-28 03:25:00,2.27328,2.27373,2.27315,2.27318,153900001.0
2005-12-28 03:30:00,2.27322,2.27334,2.27271,2.27313,211000001.0
2005-12-28 03:35:00,2.27315,2.27392,2.27283,2.27383,177499999.0
2005-12-28 03:40:00,2.27387,2.27437,2.27387,2.27399,128900000.0
2005-12-28 03:45:00,2.27407,2.27455,2.27407,2.27421,147900001.0
2005-12-28 03:50:00,2.27418,2.27451,2.27395,2.27426,139100000.0
2005-12-28 03:55:00,2.2743,2.27478,2.27418,2.2746,161300000.0
2005-12-28 04:00:00,2.27446,2.27469,2.27432,2.27455,100000000.0
2005-12-28 04:05:00,2.27457,2.27491,2.27435,2.27453,160100000.0
2005-12-28 04:10:00,2.27455,2.27498,2.2743,2.27483,118700000.0
2005-12-28 04:15:00,2.27471,2.27508,2.27468,2.27474,158200000.0
2005-12-28 04:20:00,2.27497,2.27524,2.27469,2.27489,213000000.0
2005-12-28 04:25:00,2.27501,2.27501,2.2742,2.27432,126800000.0
2005-12-28 04:30:00,2.27434,2.2748,2.27407,2.27455,162900000.0
2005-12-28 04:35:00,2.27443,2.27465,2.27417,2.27429,154600000.0
2005-12-28 04:40:00,2.27405,2.27479,2.27385,2.27474,127200000.0
2005-12-28 04:45:00,2.27438,2.27478,2.27422,2.27425,120000000.0
2005-12-28 04:50:00,2.27438,2.27468,2.27437,2.27446,127000000.0
2005-12-28 04:55:00,2.27458,2.27463,2.27433,2.27443,157100000.0
2005-12-28 05:00:00,2.2745,2.27488,2.27435,2.27467,102400000.0
2005-12-28 05:05:00,2.27467,2.27479,2.27448,2.27457,139500000.0
2005-12-28 05:10:00,2.27456,2.27456,2.27395,2.27422,141000000.0
2005-12-28 05:15:00,2.27437,2.27437,2.27401,2.27431,160900000.0
2005-12-28 05:20:00,2.27407,2.27463,2.27394,2.27458,149100000.0
2005-12-28 05:25:00,2.27458,2.2746,2.27418,2.2745,143500001.0
2005-12-28 05:30:00,2.27449,2.2749,2.2744,2.2749,143900000.0
2005-12-28 05:35:00,2.27504,2.27527,2.27454,2.27472,108900000.0
2005-12-28 05:40:00,2.27459,2.27485,2.27398,2.27398,136500000.0
2005-12-28 05:45:00,2.27398,2.27426,2.27387,2.27397,148500000.0
2005-12-28 05:50:00,2.2741,2.27451,2.27357,2.27357,127500000.0
2005-12-28 05:55:00,2.27364,2.27391,2.273,2.27355,167000000.0
2005-12-28 06:00:00,2.27345,2.27363,2.2734,2.2735,122300000.0
2005-12-28 06:05:00,2.27343,2.27418,2.27317,2.27357,152700000.0
2005-12-28 06:10:00,2.27355,2.27377,2.273,2.2731,129200000.0
2005-12-28 06:15:00,2.27314,2.27364,2.27203,2.27203,125400000.0
2005-12-28 06:20:00,2.27215,2.27293,2.27141,2.27293,165500001.0
2005-12-28 06:25:00,2.27266,2.27266,2.27183,2.27185,153500000.0
2005-12-28 06:30:00,2.27207,2.27238,2.27202,2.27214,140800000.0
2005-12-28 06:35:00,2.27215,2.27257,2.272,2.27231,135600000.0
2005-12-28 06:40:00,2.27243,2.27254,2.27221,2.27222,146500000.0
2005-12-28 06:45:00,2.2721,2.27294,2.2721,2.27283,158400001.0
2005-12-28 06:50:00,2.27285,2.27358,2.27279,2.27335,152200000.0
2005-12-28 06:55:00,2.27334,2.274,2.27324,2.27393,140200000.0
2005-12-28 07:00:00,2.27377,2.27413,2.2736,2.27413,177499999.0
2005-12-28 07:05:00,2.27414,2.2742,2.27386,2.27417,149300000.0
2005-12-28 07:10:00,2.27391,2.27433,2.27358,2.27403,202600000.0
2005-12-28 07:15:00,2.27411,2.27418,2.27299,2.27307,221100000.0
2005-12-28 07:20:00,2.27304,2.2732,2.27265,2.27314,152600000.0
2005-12-28 07:25:00,2.27304,2.27324,2.27276,2.2729,79600000.0
2005-12-28 07:30:00,2.27299,2.27307,2.27266,2.27285,156600000.0
2005-12-28 07:35:00,2.27295,2.27295,2.27226,2.27257,147800000.0
2005-12-28 07:40:00,2.27252,2.27293,2.27225,2.27229,157600000.0
2005-12-28 07:45:00,2.27244,2.27302,2.27233,2.27267,181400000.0
2005-12-28 07:50:00,2.27273,2.27347,2.27256,2.27329,190700000.0
2005-12-28 07:55:00,2.27337,2.27359,2.27303,2.27327,95400000.0
2005-12-28 08:00:00,2.27344,2.27378,2.2732,2.27333,161400000.0
2005-12-28 08:05:00,2.27336,2.2737,2.27326,2.27329,111900000.0
2005-12-28 08:10:00,2.27313,2.27347,2.27298,2.27298,163600000.0
2005-12-28 08:15:00,2.27324,2.2735,2.273,2.27326,112800000.0
2005-12-28 08:20:00,2.27326,2.27465,2.27326,2.27433,160500000.0
2005-12-28 08:25:00,2.2744,2.27519,2.27344,2.27391,196500000.0
2005-12-28 08:30:00,2.27395,2.27419,2.27337,2.27345,182600000.0
2005-12-28 08:35:00,2.2735,2.27418,2.27342,2.27406,111000000.0
2005-12-28 08:40:00,2.27402,2.27414,2.27255,2.27289,184100001.0
2005-12-28 08:45:00,2.27279,2.27303,2.27192,2.27194,173500000.0
2005-12-28 08:50:00,2.272,2.27263,2.272,2.27254,150200000.0
2005-12-28 08:55:00,2.2726,2.27343,2.27249,2.27318,149100000.0
2005-12-28 09:00:00,2.27322,2.27392,2.27294,2.27321,154200000.0
2005-12-28 09:05:00,2.27272,2.2731,2.27213,2.27256,160300001.0
2005-12-28 09:10:00,2.27262,2.27277,2.26869,2.2703,198599999.0
2005-12-28 09:15:00,2.27031,2.27071,2.26959,2.27,203800000.0
2005-12-28 09:20:00,2.27,2.27019,2.26921,2.26992,203200000.0
2005-12-28 09:25:00,2.26968,2.27077,2.26948,2.27069,192900000.0
2005-12-28 09:30:00,2.27065,2.27078,2.26983,2.2701,191600000.0
2005-12-28 09:35:00,2.27028,2.27057,2.26997,2.27035,189000000.0
2005-12-28 09:40:00,2.27034,2.27085,2.27008,2.27044,130600001.0
2005-12-28 09:45:00,2.27048,2.27116,2.26915,2.26921,145000000.0
2005-12-28 09:50:00,2.26918,2.27222,2.26904,2.27203,162300000.0
2005-12-28 09:55:00,2.27208,2.27344,2.27208,2.27214,138400000.0
2005-12-28 10:00:00,2.27206,2.27323,2.27206,2.27283,205400000.0
2005-12-28 10:05:00,2.27312,2.2737,2.27292,2.2734,157599999.0
2005-12-28 10:10:00,2.2735,2.27362,2.27235,2.2724,122200000.0
2005-12-28 10:15:00,2.27257,2.27262,2.27187,2.272,179300000.0
2005-12-28 10:20:00,2.27205,2.27212,2.27115,2.27145,226400000.0
2005-12-28 10:25:00,2.27126,2.27239,2.27108,2.27237,166400000.0
2005-12-28 10:30:00,2.27222,2.27261,2.27182,2.27231,206299998.0
2005-12-28 10:35:00,2.27232,2.27234,2.27179,2.27208,192100000.0
2005-12-28 10:40:00,2.27205,2.2727,2.27183,2.27183,215900000.0
2005-12-28 10:45:00,2.27184,2.27262,2.27147,2.27262,151700001.0
2005-12-28 10:50:00,2.2725,2.2725,2.27181,2.27197,158100000.0
2005-12-28 10:55:00,2.27192,2.27254,2.27183,2.27206,199700000.0
2005-12-28 11:00:00,2.27187,2.27267,2.27174,2.27213,163100000.0
2005-12-28 11:05:00,2.27208,2.27273,2.27179,2.27228,180100000.0
2005-12-28 11:10:00,2.27227,2.2733,2.27214,2.2732,184500000.0
2005-12-28 11:15:00,2.2733,2.27341,2.27254,2.27292,198700000.0
2005-12-28 11:20:00,2.27303,2.27355,2.27292,2.2731,209900000.0
2005-12-28 11:25:00,2.2731,2.27322,2.27253,2.27268,215100000.0
2005-12-28 11:30:00,2.27272,2.27311,2.27266,2.27286,201299999.0
2005-12-28 11:35:00,2.27292,2.27329,2.27281,2.27313,206599999.0
2005-12-28 11:40:00,2.273,2.27327,2.27284,2.27308,176800000.0
2005-12-28 11:45:00,2.27315,2.27341,2.27269,2.27292,133700000.0
2005-12-28 11:50:00,2.27305,2.27337,2.2726,2.27275,178200000.0
2005-12-28 11:55:00,2.27277,2.27282,2.27204,2.27243,184900000.0
2005-12-28 12:00:00,2.27218,2.27256,2.27203,2.2723,168500000.0
2005-12-28 12:05:00,2.27253,2.27352,2.27253,2.27352,160000000.0
2005-12-28 12:10:00,2.27366,2.27397,2.27302,2.27307,146500000.0
2005-12-28 12:15:00,2.27298,2.27302,2.27196,2.27208,216100000.0
2005-12-28 12:20:00,2.27204,2.27205,2.27127,2.27127,182300000.0
2005-12-28 12:25:00,2.27153,2.27189,2.27081,2.27162,184700000.0
2005-12-28 12:30:00,2.27167,2.27193,2.27132,2.27174,124000000.0
2005-12-28 12:35:00,2.27164,2.27214,2.27159,2.2716,162300000.0
2005-12-28 12:40:00,2.27147,2.27147,2.27066,2.2708,229100000.0
2005-12-28 12:45:00,2.27077,2.27172,2.27045,2.27056,202500000.0
2005-12-28 12:50:00,2.27045,2.27045,2.26953,2.26965,171200000.0
2005-12-28 12:55:00,2.26989,2.27018,2.26947,2.2699,148200000.0
2005-12-28 13:00:00,2.26968,2.27005,2.26926,2.26981,166200000.0
2005-12-28 13:05:00,2.26986,2.26992,2.26921,2.26963,129800000.0
2005-12-28 13:10:00,2.26952,2.26953,2.26835,2.26857,207800000.0
2005-12-28 13:15:00,2.26859,2.26941,2.26859,2.26919,130300000.0
2005-12-28 13:20:00,2.26939,2.26996,2.26939,2.26949,150700000.0
2005-12-28 13:25:00,2.26954,2.26981,2.26938,2.26968,146400000.0
2005-12-28 13:30:00,2.26958,2.26967,2.26917,2.26935,159000000.0
2005-12-28 13:35:00,2.2695,2.26967,2.26909,2.26927,173700000.0
2005-12-28 13:40:00,2.2693,2.27013,2.26924,2.26979,168900001.0
2005-12-28 13:45:00,2.26977,2.27004,2.2696,2.26983,200000000.0
2005-12-28 13:50:00,2.2697,2.26999,2.26931,2.26959,180800000.0
2005-12-28 13:55:00,2.26946,2.26952,2.26854,2.26943,175800000.0
2005-12-28 14:00:00,2.26953,2.26973,2.26905,2.26924,135900000.0
2005-12-28 14:05:00,2.26925,2.26978,2.26916,2.26951,187400000.0
2005-12-28 14:10:00,2.2695,2.26977,2.2688,2.26935,186600000.0
2005-12-28 14:15:00,2.26906,2.26955,2.26857,2.26951,186000000.0
2005-12-28 14:20:00,2.26958,2.27005,2.26933,2.2698,173900000.0
2005-12-28 14:25:00,2.26982,2.27028,2.26961,2.26986,187000000.0
2005-12-28 14:30:00,2.26978,2.27037,2.26973,2.27037,160600000.0
2005-12-28 14:35:00,2.2702,2.2705,2.26992,2.27012,177300000.0
2005-12-28 14:40:00,2.27029,2.27091,2.26995,2.27085,232500000.0
2005-12-28 14:45:00,2.27081,2.27099,2.27005,2.27017,178699999.0
2005-12-28 14:50:00,2.26999,2.27074,2.26987,2.27053,179500000.0
2005-12-28 14:55:00,2.27043,2.27043,2.26921,2.2697,187900000.0
2005-12-28 15:00:00,2.26973,2.26999,2.26926,2.2697,171300000.0
2005-12-28 15:05:00,2.26975,2.26987,2.26943,2.26964,176100000.0
2005-12-28 15:10:00,2.26974,2.26989,2.26949,2.26989,176199999.0
2005-12-28 15:15:00,2.26985,2.26985,2.26708,2.26708,151500000.0
2005-12-28 15:20:00,2.26692,2.26711,2.2661,2.26639,131200000.0
2005-12-28 15:25:00,2.26639,2.26645,2.26596,2.26642,180200000.0
2005-12-28 15:30:00,2.2665,2.26708,2.26642,2.26642,177100000.0
2005-12-28 15:35:00,2.26635,2.26674,2.26618,2.26656,201900000.0
2005-12-28 15:40:00,2.26673,2.267,2.26624,2.26625,162900000.0
2005-12-28 15:45:00,2.26625,2.26698,2.26599,2.26663,200400000.0
2005-12-28 15:50:00,2.26661,2.26696,2.26625,2.26625,169900000.0
2005-12-28 15:55:00,2.26617,2.26617,2.2646,2.26469,171600000.0
2005-12-28 16:00:00,2.26464,2.26507,2.26443,2.26495,162800000.0
2005-12-28 16:05:00,2.26494,2.26562,2.2649,2.26553,165800000.0
2005-12-28 16:10:00,2.26573,2.26584,2.26506,2.2656,199300000.0
2005-12-28 16:15:00,2.26557,2.26564,2.26472,2.26498,167000000.0
2005-12-28 16:20:00,2.26515,2.26537,2.26465,2.26495,180700000.0
2005-12-28 16:25:00,2.26502,2.26502,2.26421,2.26421,160100000.0
2005-12-28 16:30:00,2.26405,2.26427,2.26272,2.2628,163199999.0
2005-12-28 16:35:00,2.26283,2.26302,2.26187,2.26203,163600001.0
2005-12-28 16:40:00,2.26205,2.26238,2.26166,2.26174,164000000.0
2005-12-28 16:45:00,2.26132,2.26148,2.26031,2.26097,238499999.0
2005-12-28 16:50:00,2.26147,2.26339,2.26147,2.26267,178400000.0
2005-12-28 16:55:00,2.2626,2.263,2.26146,2.26153,143800000.0
2005-12-28 17:00:00,2.26161,2.26354,2.26158,2.26354,186800000.0
2005-12-28 17:05:00,2.26362,2.26427,2.26345,2.26407,165900000.0
2005-12-28 17:10:00,2.26417,2.26417,2.26253,2.26259,157600000.0
2005-12-28 17:15:00,2.26248,2.26282,2.26186,2.26272,143900000.0
2005-12-28 17:20:00,2.26294,2.26344,2.26265,2.26312,157300000.0
2005-12-28 17:25:00,2.26308,2.2632,2.26093,2.26093,152200000.0
2005-12-28 17:30:00,2.26087,2.26132,2.26038,2.26096,132300000.0
2005-12-28 17:35:00,2.26086,2.26105,2.25957,2.25967,158500000.0
2005-12-28 17:40:00,2.25965,2.2606,2.25946,2.26045,145200000.0
2005-12-28 17:45:00,2.26037,2.26113,2.26022,2.26099,98600000.0
2005-12-28 17:50:00,2.26109,2.26172,2.26101,2.26142,184800000.0
2005-12-28 17:55:00,2.26165,2.26266,2.25909,2.25942,180600000.0
2005-12-28 18:00:00,2.25969,2.26123,2.25969,2.26104,1367399999.0
2005-12-28 18:05:00,2.2611,2.26222,2.26083,2.26193,1719000000.0
2005-12-28 18:10:00,2.26188,2.26251,2.26185,2.26206,1143700000.0
2005-12-28 18:15:00,2.26218,2.26291,2.26213,2.26213,1346300000.0
2005-12-28 18:20:00,2.26206,2.26218,2.261,2.26142,1314400002.0
2005-12-28 18:25:00,2.26145,2.26194,2.26094,2.26147,1456899997.0
2005-12-28 18:30:00,2.26136,2.26171,2.26092,2.26109,1323099999.0
2005-12-28 18:35:00,2.261,2.26141,2.26073,2.26137,559400000.0
2005-12-28 18:40:00,2.26141,2.26155,2.26111,2.26116,751200001.0
2005-12-28 18:45:00,2.26127,2.26175,2.26063,2.26129,288500000.0
2005-12-28 18:50:00,2.26104,2.26234,2.26022,2.26173,655499999.0
2005-12-28 18:55:00,2.26167,2.26298,2.26063,2.26113,670799999.0
2005-12-28 19:00:00,2.26118,2.26155,2.25991,2.26115,402800000.0
2005-12-28 19:05:00,2.26125,2.2615,2.25746,2.2581,747500000.0
2005-12-28 19:10:00,2.25798,2.25798,2.25652,2.25772,442800000.0
2005-12-28 19:15:00,2.25771,2.25825,2.25732,2.25771,366600000.0
2005-12-28 19:20:00,2.25771,2.25862,2.25717,2.25794,564100000.0
2005-12-28 19:25:00,2.25788,2.25875,2.25788,2.25854,507900000.0
2005-12-28 19:30:00,2.25846,2.25917,2.25793,2.259,616600000.0
2005-12-28 19:35:00,2.25904,2.26006,2.25903,2.25973,403300001.0
2005-12-28 19:40:00,2.25969,2.26021,2.25949,2.26005,375200000.0
2005-12-28 19:45:00,2.26013,2.26106,2.26013,2.26088,373099998.0
2005-12-28 19:50:00,2.26097,2.26104,2.26022,2.26028,318899998.0
2005-12-28 19:55:00,2.26025,2.26182,2.2602,2.26147,447500001.0
2005-12-28 20:00:00,2.26149,2.26181,2.26108,2.26129,342300000.0
2005-12-28 20:05:00,2.2615,2.26277,2.26133,2.26277,227100000.0
2005-12-28 20:10:00,2.26296,2.26308,2.26245,2.26245,536100002.0
2005-12-28 20:15:00,2.26247,2.26277,2.26199,2.26239,591200000.0
2005-12-28 20:20:00,2.26243,2.26248,2.26193,2.2621,575599999.0
2005-12-28 20:25:00,2.2621,2.26309,2.26206,2.26289,804700001.0
2005-12-28 20:30:00,2.26293,2.26314,2.26258,2.26267,1214199999.0
2005-12-28 20:35:00,2.26277,2.26278,2.26225,2.26261,621500000.0
2005-12-28 20:40:00,2.26262,2.26279,2.26213,2.26255,681100000.0
2005-12-28 20:45:00,2.2626,2.26289,2.26203,2.26203,587100001.0
2005-12-28 20:50:00,2.26203,2.26256,2.26195,2.26205,825699999.0
2005-12-28 20:55:00,2.26203,2.2621,2.26117,2.26173,1112500000.0
2005-12-28 21:00:00,2.26168,2.26205,2.26141,2.26164,831100001.0
2005-12-28 21:05:00,2.26164,2.26164,2.26117,2.26143,229100000.0
2005-12-28 21:10:00,2.26138,2.26138,2.26032,2.26078,523500000.0
2005-12-28 21:15:00,2.26037,2.26118,2.2602,2.26093,614299999.0
2005-12-28 21:20:00,2.26096,2.26139,2.2606,2.2609,816799999.0
2005-12-28 21:25:00,2.2608,2.26094,2.26041,2.26083,310700000.0
2005-12-28 21:30:00,2.26104,2.26115,2.26042,2.26051,422200000.0
2005-12-28 21:35:00,2.26051,2.26051,2.25989,2.26012,241500000.0
2005-12-28 21:40:00,2.26021,2.26021,2.25942,2.26001,357599999.0
2005-12-28 21:45:00,2.26006,2.26106,2.25991,2.26097,443800000.0
2005-12-28 21:50:00,2.2612,2.26123,2.25949,2.25953,240000000.0
2005-12-28 21:55:00,2.25958,2.2598,2.25793,2.25793,332500000.0
2005-12-28 22:00:00,2.25778,2.25835,2.25731,2.25801,315400000.0
2005-12-28 22:05:00,2.25803,2.25823,2.25778,2.258,218100000.0
2005-12-28 22:10:00,2.25819,2.25887,2.25819,2.25856,218300000.0
2005-12-28 22:15:00,2.2586,2.25884,2.25794,2.25838,418599998.0
2005-12-28 22:20:00,2.25828,2.25875,2.25716,2.25728,336200000.0
2005-12-28 22:25:00,2.25744,2.2578,2.25708,2.25714,311700000.0
2005-12-28 22:30:00,2.25715,2.25806,2.25711,2.25735,332900001.0
2005-12-28 22:35:00,2.25717,2.25745,2.25707,2.25707,212900000.0
2005-12-28 22:40:00,2.25711,2.25843,2.25711,2.25828,308899999.0
2005-12-28 22:45:00,2.25825,2.25932,2.25814,2.25932,343800001.0
2005-12-28 22:50:00,2.25936,2.25975,2.25926,2.25949,260300000.0
2005-12-28 22:55:00,2.2594,2.25955,2.25925,2.25939,150000000.0
2005-12-28 23:00:00,2.25944,2.25979,2.25944,2.25976,125700000.0
2005-12-28 23:05:00,2.25962,2.25962,2.25926,2.25929,87800000.0
2005-12-28 23:10:00,2.25913,2.25981,2.25913,2.25969,146800000.0
2005-12-28 23:15:00,2.25974,2.26002,2.2594,2.25959,100500000.0
2005-12-28 23:20:00,2.25964,2.26017,2.25916,2.2593,134500000.0
2005-12-28 23:25:00,2.25941,2.25976,2.25932,2.25951,194900000.0
2005-12-28 23:30:00,2.25938,2.25956,2.25911,2.25944,189300000.0
2005-12-28 23:35:00,2.2593,2.25962,2.25922,2.25949,154200000.0
2005-12-28 23:40:00,2.2594,2.25974,2.25935,2.2596,96300000.0
2005-12-28 23:45:00,2.25955,2.26046,2.25955,2.26037,112900000.0
2005-12-28 23:50:00,2.26048,2.26093,2.26034,2.26075,154700000.0
2005-12-28 23:55:00,2.26058,2.26072,2.26023,2.2604,153700000.0
2005-12-29 00:00:00,2.26025,2.2619,2.26025,2.26129,168400000.0
2005-12-29 00:05:00,2.26175,2.26184,2.26045,2.26101,168300001.0
2005-12-29 00:10:00,2.26122,2.26222,2.26096,2.26187,203200000.0
2005-12-29 00:15:00,2.26254,2.26314,2.26141,2.26278,249999999.0
2005-12-29 00:20:00,2.2624,2.2634,2.26144,2.26258,189000000.0
2005-12-29 00:25:00,2.26213,2.26314,2.26033,2.26231,197900000.0
2005-12-29 00:30:00,2.2622,2.26244,2.26101,2.26101,193300001.0
2005-12-29 00:35:00,2.261,2.2611,2.26069,2.26079,109400000.0
2005-12-29 00:40:00,2.26081,2.26138,2.26062,2.2612,130000000.0
2005-12-29 00:45:00,2.26108,2.26153,2.26069,2.26125,130600000.0
2005-12-29 00:50:00,2.26125,2.26155,2.2611,2.26126,122200000.0
2005-12-29 00:55:00,2.26107,2.26174,2.26094,2.26131,131300000.0
2005-12-29 01:00:00,2.26115,2.26115,2.2602,2.26072,146100000.0
2005-12-29 01:05:00,2.26106,2.26172,2.26095,2.26125,116100000.0
2005-12-29 01:10:00,2.26138,2.26177,2.26135,2.2617,166400001.0
2005-12-29 01:15:00,2.26178,2.26198,2.26102,2.26102,128300000.0
2005-12-29 01:20:00,2.26084,2.26108,2.26019,2.2602,175100000.0
2005-12-29 01:25:00,2.26018,2.26113,2.26018,2.2606,112400000.0
2005-12-29 01:30:00,2.26061,2.2607,2.25948,2.25976,227700000.0
2005-12-29 01:35:00,2.25976,2.26044,2.25975,2.26028,155900000.0
2005-12-29 01:40:00,2.26045,2.26055,2.25984,2.26037,177400000.0
2005-12-29 01:45:00,2.26034,2.2609,2.26024,2.26083,175500001.0
2005-12-29 01:50:00,2.2608,2.2612,2.2608,2.26092,206500000.0
2005-12-29 01:55:00,2.26105,2.26135,2.26075,2.26103,172200000.0
2005-12-29 02:00:00,2.26108,2.26127,2.26045,2.26062,126000000.0
2005-12-29 02:05:00,2.26081,2.2612,2.26038,2.26038,236299999.0
2005-12-29 02:10:00,2.26043,2.26174,2.26028,2.26158,158600000.0
2005-12-29 02:15:00,2.26152,2.26189,2.26134,2.26176,255699999.0
2005-12-29 02:20:00,2.26189,2.26226,2.26141,2.26205,166200000.0
2005-12-29 02:25:00,2.26218,2.26232,2.26174,2.26174,92700000.0
2005-12-29 02:30:00,2.26167,2.26196,2.26081,2.26149,208300001.0
2005-12-29 02:35:00,2.26155,2.26189,2.26124,2.26136,189299999.0
2005-12-29 02:40:00,2.26116,2.26164,2.26104,2.26126,127700000.0
2005-12-29 02:45:00,2.26131,2.26178,2.26127,2.26171,87500000.0
2005-12-29 02:50:00,2.26178,2.26279,2.2616,2.2616,138400000.0
2005-12-29 02:55:00,2.26147,2.26177,2.26133,2.26165,190600000.0
2005-12-29 03:00:00,2.26153,2.26178,2.26135,2.26163,143600000.0
2005-12-29 03:05:00,2.26138,2.26161,2.26108,2.26158,170400000.0
2005-12-29 03:10:00,2.26176,2.26206,2.26144,2.26206,119600001.0
2005-12-29 03:15:00,2.26224,2.26274,2.26216,2.26261,105000000.0
2005-12-29 03:20:00,2.26272,2.26285,2.26246,2.26255,138600000.0
2005-12-29 03:25:00,2.26255,2.26293,2.26252,2.26285,91500000.0
2005-12-29 03:30:00,2.26294,2.26303,2.26267,2.26292,125400000.0
2005-12-29 03:35:00,2.26282,2.26307,2.26278,2.26294,99000000.0
2005-12-29 03:40:00,2.26307,2.26335,2.26289,2.26289,198500000.0
2005-12-29 03:45:00,2.26281,2.26321,2.26268,2.26285,121800000.0
2005-12-29 03:50:00,2.26296,2.2631,2.26242,2.26243,113200000.0
2005-12-29 03:55:00,2.26245,2.26271,2.26218,2.26266,153700000.0
2005-12-29 04:00:00,2.26258,2.26302,2.2624,2.2628,168799999.0
2005-12-29 04:05:00,2.26264,2.26272,2.26221,2.26258,110400000.0
2005-12-29 04:10:00,2.26268,2.26276,2.2622,2.2624,117400000.0
2005-12-29 04:15:00,2.26228,2.2627,2.26227,2.26256,156000000.0
2005-12-29 04:20:00,2.26247,2.26255,2.26207,2.26231,177400000.0
2005-12-29 04:25:00,2.26255,2.2627,2.26221,2.26246,144600000.0
2005-12-29 04:30:00,2.26244,2.26246,2.26214,2.26245,151600000.0
2005-12-29 04:35:00,2.26245,2.26249,2.262,2.26215,115100000.0
2005-12-29 04:40:00,2.2622,2.26256,2.26208,2.26225,152300000.0
2005-12-29 04:45:00,2.2621,2.2624,2.26204,2.26235,122600000.0
2005-12-29 04:50:00,2.26249,2.26263,2.2622,2.26253,118000001.0
2005-12-29 04:55:00,2.26262,2.26325,2.26229,2.2627,147300000.0
2005-12-29 05:00:00,2.26292,2.26345,2.26292,2.26345,166200001.0
2005-12-29 05:05:00,2.26328,2.26364,2.26297,2.26356,99100000.0
2005-12-29 05:10:00,2.26362,2.26375,2.26338,2.26338,118300000.0
2005-12-29 05:15:00,2.26352,2.2637,2.26333,2.26365,166800000.0
2005-12-29 05:20:00,2.26348,2.26378,2.26344,2.26361,151600000.0
2005-12-29 05:25:00,2.26372,2.26401,2.26353,2.26372,112300001.0
2005-12-29 05:30:00,2.26395,2.26415,2.26364,2.26391,93100000.0
2005-12-29 05:35:00,2.26374,2.26395,2.26362,2.26374,197400001.0
2005-12-29 05:40:00,2.26366,2.2646,2.26366,2.26423,122600000.0
2005-12-29 05:45:00,2.26431,2.26444,2.2639,2.26393,152000000.0
2005-12-29 05:50:00,2.26407,2.26412,2.26377,2.2639,97800000.0
2005-12-29 05:55:00,2.26397,2.26402,2.26369,2.26385,144900000.0
2005-12-29 06:00:00,2.26367,2.26427,2.26353,2.26427,97700000.0
2005-12-29 06:05:00,2.26423,2.26435,2.2638,2.26402,142800000.0
2005-12-29 06:10:00,2.26398,2.26452,2.2639,2.26435,131000000.0
2005-12-29 06:15:00,2.26442,2.26463,2.26396,2.26455,117400000.0
2005-12-29 06:20:00,2.26454,2.26491,2.26431,2.26485,161800000.0
2005-12-29 06:25:00,2.2648,2.26509,2.26472,2.26481,136600000.0
2005-12-29 06:30:00,2.26494,2.26498,2.26465,2.26477,172400000.0
2005-12-29 06:35:00,2.26478,2.26485,2.26438,2.2646,137099999.0
2005-12-29 06:40:00,2.2647,2.26472,2.26432,2.26444,99800000.0
2005-12-29 06:45:00,2.2643,2.26445,2.26378,2.26378,110200000.0
2005-12-29 06:50:00,2.26407,2.26441,2.26385,2.26418,156900000.0
2005-12-29 06:55:00,2.26405,2.26451,2.26396,2.26451,145300000.0
2005-12-29 07:00:00,2.26445,2.26445,2.26378,2.26389,144200000.0
2005-12-29 07:05:00,2.26398,2.26408,2.26382,2.26408,97300000.0
2005-12-29 07:10:00,2.26382,2.2641,2.26354,2.26392,151600000.0
2005-12-29 07:15:00,2.26405,2.26415,2.26372,2.26387,148300001.0
2005-12-29 07:20:00,2.26387,2.26407,2.26352,2.26363,143900000.0
2005-12-29 07:25:00,2.26369,2.26401,2.26354,2.26379,124200000.0
2005-12-29 07:30:00,2.26385,2.26408,2.26334,2.26387,166300000.0
2005-12-29 07:35:00,2.2637,2.26403,2.2633,2.2637,187800000.0
2005-12-29 07:40:00,2.26359,2.26389,2.26328,2.2633,168500000.0
2005-12-29 07:45:00,2.26334,2.26353,2.26323,2.26342,196399999.0
2005-12-29 07:50:00,2.26346,2.26376,2.26326,2.2634,150300000.0
2005-12-29 07:55:00,2.26341,2.26401,2.26332,2.26363,175699999.0
2005-12-29 08:00:00,2.26361,2.26361,2.26277,2.26286,189100000.0
2005-12-29 08:05:00,2.26292,2.26347,2.26236,2.26275,134500000.0
2005-12-29 08:10:00,2.26255,2.26294,2.26228,2.26232,144300000.0
2005-12-29 08:15:00,2.26251,2.26282,2.26206,2.26262,117100000.0
2005-12-29 08:20:00,2.26259,2.26273,2.26221,2.26236,195499999.0
2005-12-29 08:25:00,2.26237,2.26281,2.26214,2.26278,149000001.0
2005-12-29 08:30:00,2.26277,2.2633,2.2624,2.26272,191300000.0
2005-12-29 08:35:00,2.26275,2.26313,2.26258,2.26258,155800000.0
2005-12-29 08:40:00,2.26247,2.26397,2.26244,2.26381,229600000.0
2005-12-29 08:45:00,2.26387,2.26479,2.26387,2.26451,169700000.0
2005-12-29 08:50:00,2.26441,2.26476,2.26428,2.26446,129100000.0
2005-12-29 08:55:00,2.26443,2.26484,2.26437,2.26469,183400000.0
2005-12-29 09:00:00,2.26457,2.26532,2.26399,2.26399,177500000.0
2005-12-29 09:05:00,2.26402,2.26481,2.26271,2.26342,123100000.0
2005-12-29 09:10:00,2.26334,2.26341,2.26296,2.26296,148100000.0
2005-12-29 09:15:00,2.26277,2.26277,2.2617,2.26198,166800000.0
2005-12-29 09:20:00,2.26213,2.26236,2.26007,2.2607,218200000.0
2005-12-29 09:25:00,2.26077,2.26137,2.26054,2.26102,152300000.0
2005-12-29 09:30:00,2.26102,2.26166,2.26097,2.26134,170700000.0
2005-12-29 09:35:00,2.26126,2.26155,2.2603,2.2614,160499999.0
2005-12-29 09:40:00,2.26151,2.26151,2.26027,2.26031,186200001.0
2005-12-29 09:45:00,2.26018,2.26128,2.26018,2.26103,185000000.0
2005-12-29 09:50:00,2.26119,2.26192,2.26105,2.26173,135100000.0
2005-12-29 09:55:00,2.2618,2.26305,2.2618,2.2629,180000000.0
2005-12-29 10:00:00,2.26271,2.26403,2.26249,2.26388,134100000.0
2005-12-29 10:05:00,2.26412,2.26473,2.26355,2.2636,143499999.0
2005-12-29 10:10:00,2.26366,2.26372,2.26247,2.26247,121500000.0
2005-12-29 10:15:00,2.26259,2.26288,2.26237,2.26246,200500000.0
2005-12-29 10:20:00,2.26259,2.26322,2.26259,2.26302,181100000.0
2005-12-29 10:25:00,2.26277,2.26277,2.26162,2.26222,158000000.0
2005-12-29 10:30:00,2.262,2.262,2.2612,2.26132,222400000.0
2005-12-29 10:35:00,2.26142,2.26156,2.26064,2.2609,155500000.0
2005-12-29 10:40:00,2.2609,2.26101,2.25961,2.26027,178600000.0
2005-12-29 10:45:00,2.26042,2.26127,2.26042,2.26072,196000000.0
2005-12-29 10:50:00,2.26068,2.26117,2.26068,2.26093,134900000.0
2005-12-29 10:55:00,2.26099,2.2613,2.26017,2.26042,253300000.0
2005-12-29 11:00:00,2.26037,2.26083,2.2603,2.26048,111300000.0
2005-12-29 11:05:00,2.26048,2.26112,2.26039,2.26091,176600000.0
2005-12-29 11:10:00,2.2608,2.26109,2.26045,2.26047,162600000.0
2005-12-29 11:15:00,2.26047,2.26152,2.26047,2.26152,186200001.0
2005-12-29 11:20:00,2.26177,2.26239,2.26099,2.2611,198100001.0
2005-12-29 11:25:00,2.26101,2.26126,2.2606,2.26075,193000000.0
2005-12-29 11:30:00,2.26084,2.26164,2.2608,2.26139,193900000.0
2005-12-29 11:35:00,2.26145,2.26163,2.25909,2.25942,197600000.0
2005-12-29 11:40:00,2.25938,2.25963,2.25902,2.25963,189400000.0
2005-12-29 11:45:00,2.25953,2.25957,2.25887,2.25912,191300001.0
2005-12-29 11:50:00,2.25929,2.25975,2.25925,2.25957,180400000.0
2005-12-29 11:55:00,2.25962,2.25985,2.2592,2.25942,220200000.0
2005-12-29 12:00:00,2.25947,2.26036,2.25947,2.26024,182700000.0
2005-12-29 12:05:00,2.26038,2.26076,2.26017,2.26062,183900000.0
2005-12-29 12:10:00,2.26073,2.26143,2.2604,2.26143,184000000.0
2005-12-29 12:15:00,2.26158,2.26314,2.26137,2.26297,163200000.0
2005-12-29 12:20:00,2.26284,2.26288,2.26226,2.26238,146200000.0
2005-12-29 12:25:00,2.26259,2.26273,2.26216,2.26216,176800000.0
2005-12-29 12:30:00,2.2622,2.26303,2.26166,2.26303,183000000.0
2005-12-29 12:35:00,2.26315,2.26356,2.26231,2.26236,165200000.0
2005-12-29 12:40:00,2.26232,2.26265,2.26221,2.26258,181800000.0
2005-12-29 12:45:00,2.26247,2.2632,2.26237,2.2632,237799999.0
2005-12-29 12:50:00,2.26333,2.26405,2.26326,2.26405,162000001.0
2005-12-29 12:55:00,2.26401,2.26443,2.26361,2.26428,200499997.0
2005-12-29 13:00:00,2.26428,2.26543,2.26428,2.26523,202700000.0
2005-12-29 13:05:00,2.26538,2.26599,2.26538,2.26579,132000000.0
2005-12-29 13:10:00,2.26587,2.26623,2.26526,2.26575,176600000.0
2005-12-29 13:15:00,2.26567,2.26627,2.26552,2.26597,181799999.0
2005-12-29 13:20:00,2.26595,2.26661,2.26586,2.26657,159000001.0
2005-12-29 13:25:00,2.26661,2.26678,2.2659,2.26605,189899999.0
2005-12-29 13:30:00,2.26628,2.26647,2.2661,2.26635,241600000.0
2005-12-29 13:35:00,2.26645,2.26673,2.2662,2.2662,195400000.0
2005-12-29 13:40:00,2.26616,2.26653,2.26592,2.26592,143000000.0
2005-12-29 13:45:00,2.26575,2.26615,2.26542,2.26569,197000000.0
2005-12-29 13:50:00,2.26531,2.26562,2.26498,2.26551,158700000.0
2005-12-29 13:55:00,2.26544,2.26551,2.26479,2.26496,163100000.0
2005-12-29 14:00:00,2.26498,2.26577,2.26476,2.26564,138600000.0
2005-12-29 14:05:00,2.26566,2.26622,2.26566,2.26592,161700000.0
2005-12-29 14:10:00,2.26585,2.266,2.26549,2.26553,140200000.0
2005-12-29 14:15:00,2.26544,2.26617,2.26544,2.266,206200000.0
2005-12-29 14:20:00,2.26608,2.26624,2.26579,2.26595,193900000.0
2005-12-29 14:25:00,2.26583,2.2661,2.26548,2.26548,127600000.0
2005-12-29 14:30:00,2.26546,2.26594,2.26444,2.26449,154200000.0
2005-12-29 14:35:00,2.26435,2.2653,2.2642,2.26517,186600001.0
2005-12-29 14:40:00,2.26522,2.26545,2.26497,2.26515,180200000.0
2005-12-29 14:45:00,2.26513,2.26524,2.264,2.26461,146600000.0
2005-12-29 14:50:00,2.26455,2.26492,2.2643,2.26488,169999999.0
2005-12-29 14:55:00,2.2649,2.26538,2.26458,2.26458,198300000.0
2005-12-29 15:00:00,2.26456,2.26463,2.26335,2.2635,208800001.0
2005-12-29 15:05:00,2.2635,2.26428,2.26343,2.26398,141700000.0
2005-12-29 15:10:00,2.26414,2.26414,2.2634,2.26396,164300000.0
2005-12-29 15:15:00,2.2641,2.26515,2.26396,2.26444,194200001.0
2005-12-29 15:20:00,2.26431,2.26464,2.263,2.26302,159900000.0
2005-12-29 15:25:00,2.26293,2.2638,2.26293,2.26327,148600000.0
2005-12-29 15:30:00,2.26317,2.26383,2.26296,2.26366,130700000.0
2005-12-29 15:35:00,2.26381,2.26447,2.26381,2.26426,201300000.0
2005-12-29 15:40:00,2.26461,2.26529,2.26395,2.26395,179100000.0
2005-12-29 15:45:00,2.26403,2.26416,2.26336,2.26358,273000000.0
2005-12-29 15:50:00,2.26362,2.26402,2.26354,2.26354,148500000.0
2005-12-29 15:55:00,2.26358,2.26537,2.26357,2.26488,134900000.0
2005-12-29 16:00:00,2.26477,2.26485,2.26427,2.26438,161600000.0
2005-12-29 16:05:00,2.26443,2.26499,2.26426,2.26426,165000000.0
2005-12-29 16:10:00,2.26424,2.26444,2.26378,2.26398,170100000.0
2005-12-29 16:15:00,2.26429,2.26529,2.26414,2.26527,141600001.0
2005-12-29 16:20:00,2.26538,2.26607,2.26516,2.26602,205300000.0
2005-12-29 16:25:00,2.26639,2.26757,2.26598,2.26734,192000000.0
2005-12-29 16:30:00,2.26728,2.26775,2.26711,2.26775,156000000.0
2005-12-29 16:35:00,2.26767,2.2682,2.26706,2.2676,177900000.0
2005-12-29 16:40:00,2.26765,2.26765,2.26655,2.26674,154600000.0
2005-12-29 16:45:00,2.26672,2.26689,2.26619,2.26635,151500000.0
2005-12-29 16:50:00,2.26637,2.26638,2.26497,2.26569,160600000.0
2005-12-29 16:55:00,2.26559,2.26583,2.26437,2.26437,134600000.0
2005-12-29 17:00:00,2.26436,2.26505,2.26427,2.26482,198200000.0
2005-12-29 17:05:00,2.26473,2.26541,2.26458,2.26495,163300000.0
2005-12-29 17:10:00,2.26497,2.26622,2.26485,2.26568,192300000.0
2005-12-29 17:15:00,2.26583,2.26636,2.26569,2.26587,159800000.0
2005-12-29 17:20:00,2.2659,2.26614,2.26537,2.26554,199500000.0
2005-12-29 17:25:00,2.26555,2.26618,2.26555,2.26566,138900000.0
2005-12-29 17:30:00,2.26573,2.26635,2.26568,2.26592,186099998.0
2005-12-29 17:35:00,2.26604,2.2669,2.26604,2.26663,144700000.0
2005-12-29 17:40:00,2.26667,2.2671,2.26664,2.26699,176600000.0
2005-12-29 17:45:00,2.26712,2.2673,2.26616,2.26618,179200000.0
2005-12-29 17:50:00,2.26617,2.26646,2.26592,2.26636,215900000.0
2005-12-29 17:55:00,2.26704,2.26917,2.26704,2.2691,153000000.0
2005-12-29 18:00:00,2.26925,2.2696,2.26871,2.26908,1457400001.0
2005-12-29 18:05:00,2.26916,2.27065,2.26891,2.27037,1715500004.0
2005-12-29 18:10:00,2.27038,2.27104,2.26963,2.26965,1178199998.0
2005-12-29 18:15:00,2.26954,2.26988,2.26849,2.2685,1370200000.0
2005-12-29 18:20:00,2.26857,2.26898,2.26809,2.26822,1347300000.0
2005-12-29 18:25:00,2.26816,2.26831,2.26718,2.26722,1355600001.0
2005-12-29 18:30:00,2.26718,2.2676,2.2668,2.26733,1300999999.0
2005-12-29 18:35:00,2.26738,2.26748,2.26711,2.26718,584600001.0
2005-12-29 18:40:00,2.26719,2.26794,2.26707,2.26764,775399998.0
2005-12-29 18:45:00,2.26769,2.26802,2.26757,2.26796,303200000.0
2005-12-29 18:50:00,2.26786,2.26861,2.26732,2.26772,636399999.0
2005-12-29 18:55:00,2.26757,2.26824,2.2672,2.26824,701599999.0
2005-12-29 19:00:00,2.26815,2.26822,2.26737,2.2682,353400000.0
2005-12-29 19:05:00,2.26818,2.26885,2.26711,2.26714,782500001.0
2005-12-29 19:10:00,2.26696,2.267,2.26576,2.26632,403600000.0
2005-12-29 19:15:00,2.26628,2.26637,2.26559,2.26598,422800000.0
2005-12-29 19:20:00,2.26598,2.26669,2.26542,2.26665,526900001.0
2005-12-29 19:25:00,2.26652,2.26652,2.26554,2.26583,579900000.0
2005-12-29 19:30:00,2.26583,2.26642,2.26575,2.26591,546000000.0
2005-12-29 19:35:00,2.26594,2.26621,2.26546,2.2659,387500000.0
2005-12-29 19:40:00,2.26603,2.26645,2.26576,2.26598,351800001.0
2005-12-29 19:45:00,2.26599,2.26654,2.26547,2.26553,361800000.0
2005-12-29 19:50:00,2.2655,2.26603,2.26527,2.2655,334700000.0
2005-12-29 19:55:00,2.26547,2.26582,2.26477,2.26477,427900000.0
2005-12-29 20:00:00,2.26475,2.26535,2.26445,2.26535,230300000.0
2005-12-29 20:05:00,2.26538,2.26581,2.26511,2.26525,240100000.0
2005-12-29 20:10:00,2.26535,2.26619,2.26504,2.2659,511300000.0
2005-12-29 20:15:00,2.26608,2.26728,2.26601,2.26728,553900000.0
2005-12-29 20:20:00,2.26733,2.26739,2.26682,2.26708,629600000.0
2005-12-29 20:25:00,2.26708,2.26753,2.26701,2.26711,904700000.0
2005-12-29 20:30:00,2.2671,2.26791,2.26707,2.26772,1111500000.0
2005-12-29 20:35:00,2.26781,2.26875,2.26778,2.26865,529900000.0
2005-12-29 20:40:00,2.26866,2.26931,2.26847,2.26925,630100000.0
2005-12-29 20:45:00,2.26911,2.26911,2.26817,2.26852,536399999.0
2005-12-29 20:50:00,2.26845,2.26861,2.26813,2.2682,739899998.0
2005-12-29 20:55:00,2.26819,2.26833,2.26725,2.26788,1024700001.0
2005-12-29 21:00:00,2.26775,2.26824,2.26751,2.26769,796200000.0
2005-12-29 21:05:00,2.26763,2.26775,2.26723,2.26745,258299999.0
2005-12-29 21:10:00,2.26751,2.26771,2.26718,2.26753,534600000.0
2005-12-29 21:15:00,2.26765,2.26808,2.26682,2.26698,669800001.0
2005-12-29 21:20:00,2.267,2.26722,2.26654,2.26654,750200001.0
2005-12-29 21:25:00,2.26636,2.26636,2.26586,2.26619,323000000.0
2005-12-29 21:30:00,2.26623,2.26671,2.26579,2.2666,433400000.0
2005-12-29 21:35:00,2.2667,2.26692,2.26631,2.26637,276900000.0
2005-12-29 21:40:00,2.26644,2.26644,2.26568,2.26595,399000000.0
2005-12-29 21:45:00,2.26599,2.26647,2.26584,2.26584,470500000.0
2005-12-29 21:50:00,2.26592,2.26592,2.26495,2.26499,298200000.0
2005-12-29 21:55:00,2.26511,2.26537,2.26485,2.26511,312800000.0
2005-12-29 22:00:00,2.26498,2.26519,2.26454,2.26457,324200001.0
2005-12-29 22:05:00,2.26447,2.26468,2.26406,2.26468,200300000.0
2005-12-29 22:10:00,2.26475,2.26484,2.2644,2.26453,179500000.0
2005-12-29 22:15:00,2.26455,2.2648,2.26432,2.26433,325800000.0
2005-12-29 22:20:00,2.26422,2.26446,2.26397,2.26413,319999999.0
2005-12-29 22:25:00,2.26415,2.26421,2.26364,2.26393,323999999.0
2005-12-29 22:30:00,2.26392,2.26423,2.26387,2.264,322600000.0
2005-12-29 22:35:00,2.26387,2.26423,2.26384,2.26384,165200000.0
2005-12-29 22:40:00,2.26372,2.26404,2.2631,2.26352,301400000.0
2005-12-29 22:45:00,2.26351,2.26377,2.26325,2.26367,320900000.0
2005-12-29 22:50:00,2.26373,2.26387,2.2635,2.26382,219500000.0
2005-12-29 22:55:00,2.26377,2.26388,2.26343,2.26349,175600000.0
2005-12-29 23:00:00,2.26346,2.26404,2.26344,2.26396,161900000.0
2005-12-29 23:05:00,2.26395,2.26456,2.26395,2.2644,103800000.0
2005-12-29 23:10:00,2.26427,2.26449,2.26416,2.26441,146200000.0
2005-12-29 23:15:00,2.26445,2.265,2.26435,2.265,84200000.0
2005-12-29 23:20:00,2.26518,2.26597,2.26518,2.26584,132400000.0
2005-12-29 23:25:00,2.26591,2.26599,2.26559,2.26565,143400000.0
2005-12-29 23:30:00,2.26562,2.26583,2.26528,2.26572,169900000.0
2005-12-29 23:35:00,2.26559,2.266,2.26549,2.26589,187699999.0
2005-12-29 23:40:00,2.26585,2.26642,2.26585,2.26617,89400000.0
2005-12-29 23:45:00,2.26607,2.26632,2.26601,2.26601,130600000.0
2005-12-29 23:50:00,2.26617,2.26663,2.2658,2.26655,184600001.0
2005-12-29 23:55:00,2.26648,2.26758,2.26641,2.26737,123800000.0
2005-12-30 00:00:00,2.26725,2.26787,2.26687,2.2678,185600001.0
2005-12-30 00:05:00,2.26743,2.26771,2.2659,2.26655,202000000.0
2005-12-30 00:10:00,2.26675,2.26775,2.26555,2.26617,186200000.0
2005-12-30 00:15:00,2.26632,2.26663,2.26535,2.26646,181500000.0
2005-12-30 00:20:00,2.2658,2.26663,2.26529,2.26618,210500000.0
2005-12-30 00:25:00,2.26588,2.26655,2.26429,2.26484,189000001.0
2005-12-30 00:30:00,2.2651,2.26584,2.26453,2.26499,177400000.0
2005-12-30 00:35:00,2.26582,2.26603,2.26503,2.26587,171200000.0
2005-12-30 00:40:00,2.26539,2.2659,2.26479,2.26572,220599999.0
2005-12-30 00:45:00,2.2655,2.2664,2.26531,2.26589,185900000.0
2005-12-30 00:50:00,2.26562,2.26583,2.2644,2.26544,106500000.0
2005-12-30 00:55:00,2.26556,2.26605,2.26532,2.26558,153500000.0
2005-12-30 01:00:00,2.2655,2.26728,2.26541,2.26622,176300000.0
2005-12-30 01:05:00,2.26657,2.26703,2.2659,2.26592,172100000.0
2005-12-30 01:10:00,2.26601,2.26739,2.26592,2.2669,188400000.0
2005-12-30 01:15:00,2.26556,2.26635,2.26548,2.26613,98500000.0
2005-12-30 01:20:00,2.26608,2.26654,2.26605,2.26653,165400000.0
2005-12-30 01:25:00,2.26644,2.26716,2.26612,2.26619,193799997.0
2005-12-30 01:30:00,2.26625,2.26649,2.26612,2.26613,133600000.0
2005-12-30 01:35:00,2.26615,2.26629,2.26567,2.26567,133700000.0
2005-12-30 01:40:00,2.26589,2.266,2.26499,2.26525,192500000.0
2005-12-30 01:45:00,2.2655,2.26558,2.26494,2.26502,174000001.0
2005-12-30 01:50:00,2.26489,2.26545,2.26489,2.26502,150200000.0
2005-12-30 01:55:00,2.26519,2.26599,2.26492,2.2656,178000001.0
2005-12-30 02:00:00,2.26573,2.26589,2.26511,2.26541,134700000.0
2005-12-30 02:05:00,2.26557,2.26569,2.26516,2.26525,118600000.0
2005-12-30 02:10:00,2.26545,2.26569,2.26511,2.26533,133800000.0
2005-12-30 02:15:00,2.26527,2.26535,2.2644,2.26518,144700000.0
2005-12-30 02:20:00,2.26519,2.26531,2.26495,2.2651,148600000.0
2005-12-30 02:25:00,2.26521,2.26538,2.26476,2.26476,154500000.0
2005-12-30 02:30:00,2.26488,2.2652,2.26488,2.26505,180900000.0
2005-12-30 02:35:00,2.26502,2.26541,2.26493,2.26525,106600000.0
2005-12-30 02:40:00,2.26513,2.26565,2.26513,2.26532,146800001.0
2005-12-30 02:45:00,2.26534,2.26568,2.26534,2.26553,60600000.0
2005-12-30 02:50:00,2.26549,2.26609,2.26532,2.26609,134300000.0
2005-12-30 02:55:00,2.2662,2.26647,2.2659,2.26615,182000000.0
2005-12-30 03:00:00,2.26612,2.26628,2.26569,2.26588,126700000.0
2005-12-30 03:05:00,2.26525,2.26592,2.26457,2.26584,192500000.0
2005-12-30 03:10:00,2.26604,2.26604,2.26405,2.26405,125100000.0
2005-12-30 03:15:00,2.26386,2.26475,2.26371,2.2647,100400000.0
2005-12-30 03:20:00,2.26495,2.26526,2.26447,2.2648,172900000.0
2005-12-30 03:25:00,2.26464,2.26512,2.26448,2.26455,113200000.0
2005-12-30 03:30:00,2.26456,2.26504,2.26436,2.26483,128800001.0
2005-12-30 03:35:00,2.2646,2.26496,2.26422,2.26434,128100000.0
2005-12-30 03:40:00,2.26431,2.26475,2.26412,2.26415,154900000.0
2005-12-30 03:45:00,2.26415,2.26433,2.26386,2.26413,92800000.0
2005-12-30 03:50:00,2.26418,2.26443,2.26396,2.2643,162599999.0
2005-12-30 03:55:00,2.26444,2.26444,2.26361,2.26388,127500000.0
2005-12-30 04:00:00,2.26381,2.26402,2.26329,2.26347,120000000.0
2005-12-30 04:05:00,2.26335,2.2639,2.26332,2.26358,113300000.0
2005-12-30 04:10:00,2.26366,2.26375,2.2634,2.26348,144500001.0
2005-12-30 04:15:00,2.26349,2.26349,2.2617,2.26238,153900000.0
2005-12-30 04:20:00,2.26255,2.26284,2.26115,2.26271,130200000.0
2005-12-30 04:25:00,2.26277,2.26277,2.26173,2.26189,162500000.0
2005-12-30 04:30:00,2.26193,2.26206,2.26168,2.26192,202200000.0
2005-12-30 04:35:00,2.26181,2.26229,2.26181,2.26204,85400001.0
2005-12-30 04:40:00,2.26193,2.26257,2.26176,2.26225,123900000.0
2005-12-30 04:45:00,2.26197,2.26239,2.26138,2.26216,143000000.0
2005-12-30 04:50:00,2.26231,2.26276,2.26194,2.26201,148000001.0
2005-12-30 04:55:00,2.26202,2.26238,2.26173,2.26203,125900000.0
2005-12-30 05:00:00,2.26199,2.262,2.2615,2.26179,103600000.0
2005-12-30 05:05:00,2.26178,2.26225,2.26149,2.26191,128300000.0
2005-12-30 05:10:00,2.26196,2.26228,2.26177,2.26177,105500000.0
2005-12-30 05:15:00,2.26197,2.26197,2.25989,2.26127,190300000.0
2005-12-30 05:20:00,2.26116,2.2625,2.26116,2.2618,121400000.0
2005-12-30 05:25:00,2.26165,2.26217,2.26094,2.26094,167200000.0
2005-12-30 05:30:00,2.26102,2.26113,2.25967,2.25967,128000000.0
2005-12-30 05:35:00,2.2599,2.26026,2.25964,2.2598,206200000.0
2005-12-30 05:40:00,2.25971,2.26107,2.25935,2.26087,139400000.0
2005-12-30 05:45:00,2.26096,2.26195,2.26051,2.26162,141400000.0
2005-12-30 05:50:00,2.26167,2.26235,2.26147,2.26208,119100000.0
2005-12-30 05:55:00,2.26258,2.26267,2.26151,2.2621,119700000.0
2005-12-30 06:00:00,2.26198,2.26315,2.26188,2.26232,111700000.0
2005-12-30 06:05:00,2.26224,2.26278,2.26201,2.26278,148400000.0
2005-12-30 06:10:00,2.26278,2.26278,2.26187,2.2621,198599998.0
2005-12-30 06:15:00,2.26211,2.26288,2.262,2.26263,92400000.0
2005-12-30 06:20:00,2.26268,2.26278,2.26135,2.26151,184600000.0
2005-12-30 06:25:00,2.26161,2.26283,2.26161,2.26279,142300000.0
2005-12-30 06:30:00,2.2631,2.26314,2.262,2.26268,172899999.0
2005-12-30 06:35:00,2.26248,2.26282,2.2624,2.2627,173200001.0
2005-12-30 06:40:00,2.26281,2.26358,2.26263,2.26271,129100000.0
2005-12-30 06:45:00,2.26265,2.26319,2.26265,2.26292,106300000.0
2005-12-30 06:50:00,2.26296,2.26296,2.26237,2.26283,140700000.0
2005-12-30 06:55:00,2.26289,2.2632,2.26248,2.2632,114900000.0
2005-12-30 07:00:00,2.26309,2.26384,2.26279,2.26372,131000001.0
2005-12-30 07:05:00,2.2638,2.2638,2.26336,2.26352,120700000.0
2005-12-30 07:10:00,2.2634,2.26411,2.26331,2.26357,106800000.0
2005-12-30 07:15:00,2.26382,2.26426,2.2637,2.26411,209200000.0
2005-12-30 07:20:00,2.26405,2.26433,2.26357,2.2637,140800000.0
2005-12-30 07:25:00,2.26365,2.2638,2.26267,2.26267,158000001.0
2005-12-30 07:30:00,2.26258,2.26328,2.26182,2.26265,134300000.0
2005-12-30 07:35:00,2.26276,2.2633,2.26263,2.2628,219999997.0
2005-12-30 07:40:00,2.26276,2.26328,2.26259,2.2629,148100000.0
2005-12-30 07:45:00,2.26298,2.26323,2.26253,2.26301,180800000.0
2005-12-30 07:50:00,2.26301,2.26303,2.26267,2.26283,138600000.0
2005-12-30 07:55:00,2.26284,2.26326,2.26266,2.26319,127400000.0
2005-12-30 08:00:00,2.26345,2.26415,2.26345,2.26372,186900000.0
2005-12-30 08:05:00,2.26359,2.26398,2.26359,2.26397,167800000.0
2005-12-30 08:10:00,2.26384,2.26415,2.2638,2.2639,171600000.0
2005-12-30 08:15:00,2.26403,2.26403,2.2634,2.26391,110100000.0
2005-12-30 08:20:00,2.26364,2.26403,2.26345,2.26389,187900000.0
2005-12-30 08:25:00,2.26409,2.26427,2.26318,2.2634,158200000.0
2005-12-30 08:30:00,2.26338,2.26382,2.26287,2.26313,155500000.0
2005-12-30 08:35:00,2.26324,2.26377,2.26308,2.2636,126100000.0
2005-12-30 08:40:00,2.26347,2.2641,2.26333,2.26377,158400000.0
2005-12-30 08:45:00,2.26355,2.2641,2.26339,2.26359,185899999.0
2005-12-30 08:50:00,2.26353,2.26402,2.2635,2.26354,161200001.0
2005-12-30 08:55:00,2.26379,2.2643,2.26362,2.26368,168300000.0
2005-12-30 09:00:00,2.26376,2.26448,2.26376,2.26385,202200000.0
2005-12-30 09:05:00,2.26391,2.26406,2.26334,2.26377,170400000.0
2005-12-30 09:10:00,2.26376,2.26387,2.26324,2.26356,163500000.0
2005-12-30 09:15:00,2.26335,2.26393,2.26325,2.26351,151000000.0
2005-12-30 09:20:00,2.2637,2.26406,2.26316,2.26406,200900000.0
2005-12-30 09:25:00,2.26385,2.26444,2.26367,2.26385,162800000.0
2005-12-30 09:30:00,2.26375,2.26494,2.26367,2.26486,185700000.0
2005-12-30 09:35:00,2.26491,2.26506,2.26382,2.26417,170600000.0
2005-12-30 09:40:00,2.26409,2.26409,2.2631,2.2631,173400001.0
2005-12-30 09:45:00,2.26297,2.26423,2.26297,2.26422,147700000.0
2005-12-30 09:50:00,2.26426,2.26481,2.26389,2.26469,109500000.0
2005-12-30 09:55:00,2.26468,2.26516,2.26422,2.26427,168700000.0
2005-12-30 10:00:00,2.26415,2.26491,2.26414,2.26459,197400000.0
2005-12-30 10:05:00,2.26471,2.26522,2.26471,2.26517,138700000.0
2005-12-30 10:10:00,2.26527,2.26569,2.26506,2.26563,177100000.0
2005-12-30 10:15:00,2.26597,2.26708,2.26579,2.26685,155600000.0
2005-12-30 10:20:00,2.26684,2.267,2.26642,2.26685,200100000.0
2005-12-30 10:25:00,2.26669,2.26707,2.2661,2.26662,183300000.0
2005-12-30 10:30:00,2.26648,2.26679,2.26602,2.26607,182200000.0
2005-12-30 10:35:00,2.2658,2.26606,2.26421,2.26459,194900000.0
2005-12-30 10:40:00,2.26462,2.26504,2.26411,2.26474,196900000.0
2005-12-30 10:45:00,2.26481,2.26592,2.26474,2.26592,158300000.0
2005-12-30 10:50:00,2.26587,2.26587,2.26518,2.26572,155400000.0
2005-12-30 10:55:00,2.26587,2.26811,2.26587,2.26698,230700001.0
2005-12-30 11:00:00,2.26699,2.26759,2.26682,2.26682,164900000.0
2005-12-30 11:05:00,2.26672,2.26782,2.26667,2.26735,178800000.0
2005-12-30 11:10:00,2.26731,2.26791,2.26731,2.26765,186500000.0
2005-12-30 11:15:00,2.26764,2.2677,2.2669,2.26721,172700000.0
2005-12-30 11:20:00,2.26725,2.26733,2.26661,2.26728,192600000.0
2005-12-30 11:25:00,2.26748,2.26854,2.26745,2.26841,160600000.0
2005-12-30 11:30:00,2.26852,2.26923,2.26852,2.26898,231500000.0
2005-12-30 11:35:00,2.26906,2.26906,2.26795,2.26827,217100000.0
2005-12-30 11:40:00,2.26827,2.2688,2.26748,2.2688,156900000.0
2005-12-30 11:45:00,2.26881,2.26897,2.26834,2.26834,153700000.0
2005-12-30 11:50:00,2.26831,2.2691,2.26826,2.2684,183300000.0
2005-12-30 11:55:00,2.26827,2.2689,2.26781,2.26848,166500000.0
2005-12-30 12:00:00,2.26854,2.26885,2.26818,2.26875,161299999.0
2005-12-30 12:05:00,2.26895,2.26921,2.26864,2.2688,256400000.0
2005-12-30 12:10:00,2.26892,2.2692,2.26866,2.26876,174000000.0
2005-12-30 12:15:00,2.26872,2.26884,2.26816,2.2682,174200000.0
2005-12-30 12:20:00,2.26806,2.26812,2.26737,2.26753,177600000.0
2005-12-30 12:25:00,2.26763,2.26766,2.26704,2.2674,206400000.0
2005-12-30 12:30:00,2.26714,2.26714,2.26495,2.26509,158800000.0
2005-12-30 12:35:00,2.26503,2.26528,2.26449,2.26488,145499999.0
2005-12-30 12:40:00,2.26496,2.26553,2.26452,2.26543,212600000.0
2005-12-30 12:45:00,2.26547,2.26608,2.26526,2.26579,203100000.0
2005-12-30 12:50:00,2.26572,2.26572,2.26424,2.2645,147400000.0
2005-12-30 12:55:00,2.26448,2.26535,2.26445,2.26532,179200001.0
2005-12-30 13:00:00,2.26515,2.26535,2.26438,2.26526,217000000.0
2005-12-30 13:05:00,2.26536,2.26536,2.2646,2.26485,177500000.0
2005-12-30 13:10:00,2.26468,2.26471,2.26371,2.2641,163600000.0
2005-12-30 13:15:00,2.26408,2.26415,2.26134,2.26145,192400000.0
2005-12-30 13:20:00,2.26133,2.26133,2.25924,2.25953,165800000.0
2005-12-30 13:25:00,2.25949,2.26047,2.25899,2.26036,164300000.0
2005-12-30 13:30:00,2.26058,2.26115,2.26001,2.26001,180600000.0
2005-12-30 13:35:00,2.2601,2.26225,2.2601,2.26178,188200000.0
2005-12-30 13:40:00,2.26177,2.2621,2.26161,2.26161,138300000.0
2005-12-30 13:45:00,2.26188,2.26252,2.26137,2.2624,157100000.0
2005-12-30 13:50:00,2.26228,2.26247,2.26123,2.26247,167900000.0
2005-12-30 13:55:00,2.26229,2.26319,2.26216,2.26249,121200000.0
2005-12-30 14:00:00,2.26233,2.2634,2.26229,2.26333,146800000.0
2005-12-30 14:05:00,2.26338,2.26456,2.2629,2.26432,163400000.0
2005-12-30 14:10:00,2.26424,2.26643,2.26388,2.26594,155700000.0
2005-12-30 14:15:00,2.26595,2.26619,2.26489,2.26489,160700000.0
2005-12-30 14:20:00,2.26497,2.26565,2.26473,2.26542,216099999.0
2005-12-30 14:25:00,2.26512,2.26512,2.26359,2.26392,192500001.0
2005-12-30 14:30:00,2.26385,2.26784,2.26385,2.26751,242600000.0
2005-12-30 14:35:00,2.26722,2.26775,2.26632,2.26648,164900000.0
2005-12-30 14:40:00,2.26651,2.26714,2.26596,2.26648,212500000.0
2005-12-30 14:45:00,2.26644,2.26684,2.26594,2.26665,192199999.0
2005-12-30 14:50:00,2.26624,2.26664,2.2659,2.26638,204000000.0
2005-12-30 14:55:00,2.26632,2.26684,2.26554,2.26684,161000000.0
2005-12-30 15:00:00,2.26703,2.26731,2.26635,2.26652,181700000.0
2005-12-30 15:05:00,2.26649,2.26755,2.26619,2.26745,181200000.0
2005-12-30 15:10:00,2.26759,2.26896,2.26738,2.26896,205100000.0
2005-12-30 15:15:00,2.26906,2.26906,2.26793,2.26793,199800000.0
2005-12-30 15:20:00,2.26784,2.26792,2.26642,2.2669,178900000.0
2005-12-30 15:25:00,2.26682,2.2678,2.26674,2.26776,194500001.0
2005-12-30 15:30:00,2.26764,2.26779,2.26671,2.26671,158699999.0
2005-12-30 15:35:00,2.2667,2.26682,2.2659,2.26594,181500000.0
2005-12-30 15:40:00,2.26607,2.26648,2.26547,2.26547,193800000.0
2005-12-30 15:45:00,2.26535,2.26584,2.2647,2.26543,208800000.0
2005-12-30 15:50:00,2.26541,2.26645,2.26523,2.26634,178300001.0
2005-12-30 15:55:00,2.26628,2.26646,2.26591,2.26632,146100000.0
2005-12-30 16:00:00,2.26635,2.26751,2.26591,2.2673,138000000.0
2005-12-30 16:05:00,2.26726,2.26803,2.267,2.26733,215100001.0
2005-12-30 16:10:00,2.26721,2.26759,2.26696,2.26727,215799999.0
2005-12-30 16:15:00,2.26714,2.26789,2.26712,2.26731,203600001.0
2005-12-30 16:20:00,2.26734,2.26767,2.26708,2.26748,204400000.0
2005-12-30 16:25:00,2.26747,2.26811,2.26717,2.26809,193300000.0
2005-12-30 16:30:00,2.26787,2.26855,2.26778,2.26844,164800000.0
2005-12-30 16:35:00,2.26849,2.26997,2.26834,2.26987,181200000.0
2005-12-30 16:40:00,2.2701,2.2701,2.26802,2.26853,149300000.0
2005-12-30 16:45:00,2.26866,2.26878,2.2678,2.26805,197400001.0
2005-12-30 16:50:00,2.26809,2.26811,2.26744,2.26806,193400000.0
2005-12-30 16:55:00,2.26806,2.26825,2.2658,2.26659,122600000.0
2005-12-30 17:00:00,2.26643,2.26705,2.26601,2.26696,238100000.0
2005-12-30 17:05:00,2.26693,2.26773,2.2664,2.26738,156100000.0
2005-12-30 17:10:00,2.26732,2.26732,2.26639,2.26709,128800000.0
2005-12-30 17:15:00,2.26698,2.26743,2.26566,2.26679,164400000.0
2005-12-30 17:20:00,2.26661,2.26808,2.26633,2.26807,181900000.0
2005-12-30 17:25:00,2.26789,2.26793,2.26737,2.26783,167500000.0
2005-12-30 17:30:00,2.26794,2.2683,2.26691,2.26696,171400000.0
2005-12-30 17:35:00,2.26714,2.26718,2.26646,2.26663,148400000.0
2005-12-30 17:40:00,2.26661,2.26691,2.26566,2.26578,258400000.0
2005-12-30 17:45:00,2.26565,2.26703,2.26565,2.26685,146600000.0
2005-12-30 17:50:00,2.26671,2.26685,2.26438,2.2644,163200000.0
2005-12-30 17:55:00,2.26401,2.26475,2.26176,2.26176,223700000.0
2005-12-30 18:00:00,2.26163,2.26252,2.26104,2.26204,1518499999.0
2005-12-30 18:05:00,2.26225,2.26277,2.26171,2.26232,1768499999.0
2005-12-30 18:10:00,2.26235,2.26309,2.26206,2.26245,1204900001.0
2005-12-30 18:15:00,2.26246,2.26304,2.26138,2.26138,1306400000.0
2005-12-30 18:20:00,2.26132,2.2622,2.26043,2.26081,1254399999.0
2005-12-30 18:25:00,2.26062,2.26089,2.25909,2.25986,1362300001.0
2005-12-30 18:30:00,2.25992,2.2607,2.25948,2.26038,1245300000.0
2005-12-30 18:35:00,2.26032,2.26032,2.2587,2.25905,596100001.0
2005-12-30 18:40:00,2.25929,2.26208,2.25892,2.26124,709800000.0
2005-12-30 18:45:00,2.26121,2.26138,2.26009,2.26018,288000001.0
2005-12-30 18:50:00,2.26014,2.26046,2.25943,2.2596,660299999.0
2005-12-30 18:55:00,2.25944,2.2598,2.25863,2.2594,751800000.0
2005-12-30 19:00:00,2.25938,2.2621,2.25909,2.26155,393700000.0
2005-12-30 19:05:00,2.2615,2.26195,2.26127,2.26165,797999999.0
2005-12-30 19:10:00,2.26163,2.26256,2.26072,2.26226,423800001.0
2005-12-30 19:15:00,2.26209,2.26224,2.26148,2.26159,397100000.0
2005-12-30 19:20:00,2.26165,2.26172,2.26041,2.26087,602299999.0
2005-12-30 19:25:00,2.2608,2.26083,2.25973,2.25988,547900000.0
2005-12-30 19:30:00,2.25979,2.25997,2.25872,2.25918,512200000.0
2005-12-30 19:35:00,2.25922,2.25957,2.25893,2.25924,404200001.0
2005-12-30 19:40:00,2.25909,2.2602,2.25857,2.26011,463399999.0
2005-12-30 19:45:00,2.26006,2.26088,2.25998,2.26026,384100000.0
2005-12-30 19:50:00,2.26028,2.26058,2.2596,2.26014,355999999.0
2005-12-30 19:55:00,2.26023,2.26056,2.25947,2.25977,516500001.0
2005-12-30 20:00:00,2.25989,2.26173,2.25989,2.26173,255000000.0
2005-12-30 20:05:00,2.26173,2.26278,2.26146,2.26257,233700001.0
2005-12-30 20:10:00,2.2626,2.2626,2.26088,2.26106,508200000.0
2005-12-30 20:15:00,2.26112,2.26129,2.26043,2.26058,593000000.0
2005-12-30 20:20:00,2.26055,2.26069,2.25957,2.25962,585600000.0
2005-12-30 20:25:00,2.25952,2.26018,2.25946,2.26001,911700002.0
2005-12-30 20:30:00,2.26005,2.26039,2.25981,2.26005,1197900001.0
2005-12-30 20:35:00,2.26023,2.26023,2.25966,2.2601,490300000.0
2005-12-30 20:40:00,2.26027,2.26055,2.25991,2.25991,652800000.0
2005-12-30 20:45:00,2.25987,2.2603,2.25953,2.2598,585299998.0
2005-12-30 20:50:00,2.25983,2.2606,2.25974,2.26026,748800000.0
2005-12-30 20:55:00,2.26025,2.26117,2.26016,2.26109,1008499999.0
2005-12-30 21:00:00,2.2612,2.26156,2.261,2.26137,770500000.0
2005-12-30 21:05:00,2.26134,2.2623,2.26115,2.26228,234200000.0
2005-12-30 21:10:00,2.26243,2.26248,2.26084,2.26135,469200000.0
2005-12-30 21:15:00,2.26114,2.26127,2.26093,2.2611,637300000.0
2005-12-30 21:20:00,2.26118,2.26158,2.26117,2.26149,794600000.0
2005-12-30 21:25:00,2.26151,2.26219,2.26126,2.26211,310900000.0
2005-12-30 21:30:00,2.26222,2.26244,2.26203,2.26208,403800000.0
2005-12-30 21:35:00,2.2621,2.26236,2.26197,2.26236,212400000.0
2005-12-30 21:40:00,2.26235,2.2626,2.26217,2.26249,345100000.0
2005-12-30 21:45:00,2.26261,2.263,2.2625,2.26268,444000000.0
2005-12-30 21:50:00,2.26277,2.26277,2.26192,2.26192,282100000.0
2005-12-30 21:55:00,2.26195,2.26195,2.2611,2.26138,359600000.0
2005-12-30 22:00:00,2.26129,2.26143,2.26062,2.26093,347500001.0
2005-12-30 22:05:00,2.26093,2.26165,2.26087,2.26146,233500000.0
2005-12-30 22:10:00,2.26145,2.26145,2.26039,2.26073,265300000.0
2005-12-30 22:15:00,2.26067,2.26131,2.25982,2.26028,345200000.0
2005-12-30 22:20:00,2.2603,2.26062,2.26018,2.26049,267100000.0
2005-12-30 22:25:00,2.26062,2.26062,2.26011,2.26041,281700000.0
2005-12-30 22:30:00,2.26042,2.26109,2.26042,2.26104,343600000.0
2005-12-30 22:35:00,2.26104,2.26133,2.26063,2.26099,145400000.0
2005-12-30 22:40:00,2.26092,2.26135,2.26086,2.26109,298100000.0
2005-12-30 22:45:00,2.26099,2.26099,2.26018,2.26022,330600000.0
2005-12-30 22:50:00,2.2602,2.26053,2.25993,2.26053,233400000.0
2005-12-30 22:55:00,2.2605,2.26065,2.25995,2.26,163900000.0
2005-12-30 23:00:00,2.26013,2.26055,2.26,2.26036,130900000.0
2005-12-30 23:05:00,2.26038,2.26047,2.2597,2.26003,100000000.0
2005-12-30 23:10:00,2.26009,2.26076,2.25969,2.2607,199200000.0
2005-12-30 23:15:00,2.26088,2.26088,2.2604,2.26076,75800000.0
2005-12-30 23:20:00,2.26079,2.26205,2.26044,2.2619,134500000.0
2005-12-30 23:25:00,2.26188,2.26296,2.26168,2.26296,151700000.0
2005-12-30 23:30:00,2.26267,2.26325,2.262,2.26319,199800001.0
2005-12-30 23:35:00,2.26319,2.26347,2.26296,2.26328,147600001.0
2005-12-30 23:40:00,2.26305,2.26327,2.2628,2.26307,113700000.0
2005-12-30 23:45:00,2.26302,2.2633,2.262,2.26247,131500000.0
2005-12-30 23:50:00,2.26262,2.26262,2.26194,2.26227,183800000.0
2005-12-30 23:55:00,2.26216,2.26357,2.26199,2.2632,128500000.0
2006-01-02 00:00:00,2.26279,2.26303,2.26274,2.26287,156000001.0
2006-01-02 00:05:00,2.26303,2.26314,2.26273,2.26287,177900000.0
2006-01-02 00:10:00,2.26287,2.26301,2.26276,2.26289,140900000.0
2006-01-02 00:15:00,2.263,2.26313,2.26272,2.26289,166500001.0
2006-01-02 00:20:00,2.2629,2.26305,2.26278,2.26292,187399999.0
2006-01-02 00:25:00,2.26284,2.26302,2.26269,2.26283,203400001.0
2006-01-02 00:30:00,2.26293,2.26311,2.26278,2.26286,154500000.0
2006-01-02 00:35:00,2.26287,2.26306,2.26275,2.26298,169900000.0
2006-01-02 00:40:00,2.26293,2.26317,2.2627,2.26292,154300000.0
2006-01-02 00:45:00,2.2629,2.26303,2.26278,2.2628,155800001.0
2006-01-02 00:50:00,2.26284,2.26303,2.26271,2.26285,137100000.0
2006-01-02 00:55:00,2.2628,2.2631,2.26273,2.26294,119900000.0
2006-01-02 01:00:00,2.26288,2.26314,2.26279,2.26282,148400000.0
2006-01-02 01:05:00,2.26303,2.26308,2.26281,2.26281,138700000.0
2006-01-02 01:10:00,2.26297,2.26311,2.26279,2.26292,153199999.0
2006-01-02 01:15:00,2.26293,2.26308,2.2628,2.26291,124800000.0
2006-01-02 01:20:00,2.26278,2.26302,2.26273,2.26288,120300000.0
2006-01-02 01:25:00,2.26292,2.26296,2.26275,2.26281,159400000.0
2006-01-02 01:30:00,2.26285,2.26309,2.26279,2.26282,150300000.0
2006-01-02 01:35:00,2.26287,2.26307,2.26273,2.26273,105800000.0
2006-01-02 01:40:00,2.26291,2.26303,2.26275,2.26275,201099999.0
2006-01-02 01:45:00,2.26273,2.26307,2.26273,2.26282,180199999.0
2006-01-02 01:50:00,2.2627,2.263,2.2627,2.26282,214800000.0
2006-01-02 01:55:00,2.26287,2.26301,2.26271,2.26285,174500000.0
2006-01-02 02:00:00,2.26297,2.26304,2.26276,2.26292,174299999.0
2006-01-02 02:05:00,2.26289,2.26314,2.26275,2.26275,142700000.0
2006-01-02 02:10:00,2.26286,2.2631,2.26272,2.2629,143900000.0
2006-01-02 02:15:00,2.26305,2.26305,2.26279,2.2628,172100000.0
2006-01-02 02:20:00,2.26286,2.2631,2.26274,2.26299,188100000.0
2006-01-02 02:25:00,2.26289,2.26309,2.26272,2.26276,138699999.0
2006-01-02 02:30:00,2.26285,2.26309,2.26278,2.26283,142800000.0
2006-01-02 02:35:00,2.26281,2.26312,2.26271,2.26289,132900000.0
2006-01-02 02:40:00,2.26285,2.26301,2.26276,2.26292,160600001.0
2006-01-02 02:45:00,2.26287,2.26304,2.26278,2.26295,129100000.0
2006-01-02 02:50:00,2.26289,2.26307,2.26271,2.2629,154400001.0
2006-01-02 02:55:00,2.26291,2.2631,2.26275,2.26275,174199999.0
2006-01-02 03:00:00,2.26276,2.26311,2.26276,2.2631,124600000.0
2006-01-02 03:05:00,2.26286,2.26305,2.26276,2.26276,166300000.0
2006-01-02 03:10:00,2.26298,2.26314,2.26271,2.26271,186700000.0
2006-01-02 03:15:00,2.26281,2.26307,2.26278,2.26291,158800000.0
2006-01-02 03:20:00,2.26285,2.26304,2.2627,2.26289,152900000.0
2006-01-02 03:25:00,2.26287,2.26306,2.26274,2.26296,137400000.0
2006-01-02 03:30:00,2.26299,2.26308,2.26281,2.26289,169900000.0
2006-01-02 03:35:00,2.26282,2.26304,2.26278,2.26278,127300000.0
2006-01-02 03:40:00,2.26288,2.26309,2.26272,2.26285,196800000.0
2006-01-02 03:45:00,2.26283,2.26305,2.26278,2.26283,125800000.0
2006-01-02 03:50:00,2.26288,2.26307,2.26273,2.26294,119700000.0
2006-01-02 03:55:00,2.26294,2.26308,2.26276,2.26286,118100000.0
2006-01-02 04:00:00,2.26284,2.26296,2.26272,2.26296,95100000.0
2006-01-02 04:05:00,2.26286,2.26307,2.26281,2.26298,162000000.0
2006-01-02 04:10:00,2.26293,2.26314,2.26279,2.26283,119600000.0
2006-01-02 04:15:00,2.26277,2.2631,2.26277,2.26284,137000000.0
2006-01-02 04:20:00,2.26289,2.26313,2.26269,2.26277,182400000.0
2006-01-02 04:25:00,2.26296,2.26311,2.26275,2.26298,132499999.0
2006-01-02 04:30:00,2.26298,2.26304,2.26274,2.26291,173800000.0
2006-01-02 04:35:00,2.26288,2.26309,2.26275,2.26292,129900000.0
2006-01-02 04:40:00,2.26292,2.2631,2.26277,2.26281,99600000.0
2006-01-02 04:45:00,2.2628,2.26309,2.26273,2.26288,149799999.0
2006-01-02 04:50:00,2.26292,2.26307,2.26281,2.26289,142400000.0
2006-01-02 04:55:00,2.26299,2.263,2.26272,2.26294,203300000.0
2006-01-02 05:00:00,2.26311,2.26311,2.26278,2.26288,136000001.0
2006-01-02 05:05:00,2.26296,2.26308,2.26277,2.26297,115700000.0
2006-01-02 05:10:00,2.26293,2.26301,2.26272,2.26289,172100000.0
2006-01-02 05:15:00,2.263,2.26309,2.26272,2.26301,178500000.0
2006-01-02 05:20:00,2.26279,2.26318,2.26275,2.26276,175100000.0
2006-01-02 05:25:00,2.26289,2.26304,2.26278,2.26278,141600001.0
2006-01-02 05:30:00,2.26288,2.26309,2.2628,2.2628,149700000.0
2006-01-02 05:35:00,2.26291,2.26303,2.26275,2.26292,147200000.0
2006-01-02 05:40:00,2.26279,2.26304,2.26275,2.26287,122400000.0
2006-01-02 05:45:00,2.2627,2.26308,2.2627,2.26304,202200000.0
2006-01-02 05:50:00,2.26286,2.263,2.26275,2.26295,149300000.0
2006-01-02 05:55:00,2.26295,2.26318,2.26275,2.26301,147100000.0
2006-01-02 06:00:00,2.26291,2.26308,2.26274,2.26282,108800000.0
2006-01-02 06:05:00,2.26292,2.26309,2.26263,2.26292,170699999.0
2006-01-02 06:10:00,2.26296,2.26305,2.26276,2.26287,140700001.0
2006-01-02 06:15:00,2.26294,2.26311,2.26279,2.26289,145700000.0
2006-01-02 06:20:00,2.26286,2.26309,2.26273,2.2628,159800000.0
2006-01-02 06:25:00,2.2628,2.26304,2.26274,2.26274,109800000.0
2006-01-02 06:30:00,2.26291,2.26313,2.26278,2.26294,185099999.0
2006-01-02 06:35:00,2.26281,2.26315,2.26274,2.2629,161800001.0
2006-01-02 06:40:00,2.26295,2.26303,2.26277,2.26293,138400000.0
2006-01-02 06:45:00,2.26292,2.26307,2.26277,2.26292,130700000.0
2006-01-02 06:50:00,2.26292,2.26304,2.26277,2.2629,141600001.0
2006-01-02 06:55:00,2.2629,2.26306,2.26281,2.26304,159900000.0
2006-01-02 07:00:00,2.26293,2.26311,2.26274,2.2629,132800000.0
2006-01-02 07:05:00,2.26299,2.26314,2.26275,2.26314,114700000.0
2006-01-02 07:10:00,2.26287,2.26312,2.26275,2.26298,163900000.0
2006-01-02 07:15:00,2.26309,2.26309,2.26274,2.2629,195899999.0
2006-01-02 07:20:00,2.26283,2.2631,2.26276,2.26295,163100000.0
2006-01-02 07:25:00,2.26284,2.26303,2.26271,2.26292,150800000.0
2006-01-02 07:30:00,2.26297,2.26317,2.26278,2.26297,155000000.0
2006-01-02 07:35:00,2.26303,2.26308,2.26277,2.26304,165000000.0
2006-01-02 07:40:00,2.26301,2.26301,2.2628,2.26288,99600000.0
2006-01-02 07:45:00,2.26294,2.26309,2.26273,2.26277,160900000.0
2006-01-02 07:50:00,2.26282,2.26305,2.26278,2.26295,176699999.0
2006-01-02 07:55:00,2.26296,2.26307,2.26269,2.26287,164800001.0
2006-01-02 08:00:00,2.26309,2.26309,2.26272,2.2628,194100000.0
2006-01-02 08:05:00,2.26277,2.26308,2.26275,2.26289,106300000.0
2006-01-02 08:10:00,2.26281,2.26301,2.26272,2.26282,150000000.0
2006-01-02 08:15:00,2.263,2.26305,2.26273,2.263,103600000.0
2006-01-02 08:20:00,2.26279,2.26308,2.26279,2.26287,233800001.0
2006-01-02 08:25:00,2.26286,2.26299,2.26277,2.26295,158600000.0
2006-01-02 08:30:00,2.26276,2.26304,2.2627,2.26288,156000000.0
2006-01-02 08:35:00,2.26283,2.26303,2.26281,2.26295,134700000.0
2006-01-02 08:40:00,2.26305,2.26307,2.26279,2.26296,159300001.0
2006-01-02 08:45:00,2.2629,2.26305,2.26274,2.26285,199500001.0
2006-01-02 08:50:00,2.26279,2.2631,2.26273,2.26285,188100000.0
2006-01-02 08:55:00,2.26296,2.26308,2.26273,2.26297,198000000.0
2006-01-02 09:00:00,2.26288,2.26317,2.26272,2.26287,160100000.0
2006-01-02 09:05:00,2.26287,2.26303,2.26281,2.26294,133300001.0
2006-01-02 09:10:00,2.26302,2.26307,2.26275,2.26294,114500000.0
2006-01-02 09:15:00,2.263,2.26308,2.26275,2.26285,110799999.0
2006-01-02 09:20:00,2.263,2.26312,2.26272,2.26303,187500000.0
2006-01-02 09:25:00,2.2628,2.26309,2.2628,2.26303,132700000.0
2006-01-02 09:30:00,2.26289,2.26304,2.26274,2.2629,170600000.0
2006-01-02 09:35:00,2.26303,2.26314,2.26273,2.26295,216600000.0
2006-01-02 09:40:00,2.26293,2.26301,2.26276,2.26295,175800000.0
2006-01-02 09:45:00,2.26287,2.26304,2.2628,2.26288,168700000.0
2006-01-02 09:50:00,2.26294,2.26307,2.26276,2.26296,117100000.0
2006-01-02 09:55:00,2.26295,2.26309,2.26274,2.26278,192700000.0
2006-01-02 10:00:00,2.26279,2.26305,2.26269,2.2629,136300000.0
2006-01-02 10:05:00,2.2629,2.26301,2.26275,2.26288,148000000.0
2006-01-02 10:10:00,2.26287,2.26304,2.26272,2.26278,129800000.0
2006-01-02 10:15:00,2.26298,2.26311,2.26273,2.26276,185800000.0
2006-01-02 10:20:00,2.26284,2.26314,2.26273,2.26294,186200000.0
2006-01-02 10:25:00,2.26277,2.26309,2.26277,2.26295,181200000.0
2006-01-02 10:30:00,2.26277,2.26301,2.26275,2.26297,158000000.0
2006-01-02 10:35:00,2.26292,2.26302,2.26268,2.2629,139900000.0
2006-01-02 10:40:00,2.26294,2.26319,2.26276,2.2628,189000000.0
2006-01-02 10:45:00,2.2628,2.26305,2.26277,2.26302,162099999.0
2006-01-02 10:50:00,2.26294,2.26304,2.26281,2.26289,174900000.0
2006-01-02 10:55:00,2.26286,2.26305,2.26268,2.26291,192800000.0
2006-01-02 11:00:00,2.2629,2.26307,2.26283,2.26287,157600000.0
2006-01-02 11:05:00,2.2629,2.26323,2.2628,2.26298,191900000.0
2006-01-02 11:10:00,2.26282,2.26308,2.26275,2.26283,198900001.0
2006-01-02 11:15:00,2.26286,2.26298,2.26272,2.26288,144800000.0
2006-01-02 11:20:00,2.26294,2.26308,2.26274,2.26289,176200000.0
2006-01-02 11:25:00,2.26293,2.26304,2.2628,2.26282,165400000.0
2006-01-02 11:30:00,2.26281,2.26306,2.26276,2.26284,175500000.0
2006-01-02 11:35:00,2.26286,2.26309,2.26273,2.26291,199100000.0
2006-01-02 11:40:00,2.26274,2.26314,2.26271,2.26295,164200000.0
2006-01-02 11:45:00,2.26295,2.26303,2.26276,2.26288,139600000.0
2006-01-02 11:50:00,2.26284,2.26308,2.26275,2.26287,166700000.0
2006-01-02 11:55:00,2.26284,2.26304,2.26269,2.26292,180900000.0
2006-01-02 12:00:00,2.26292,2.26308,2.26279,2.2628,177300000.0
2006-01-02 12:05:00,2.26294,2.2631,2.26275,2.26289,204100000.0
2006-01-02 12:10:00,2.26286,2.26307,2.2628,2.26288,170300000.0
2006-01-02 12:15:00,2.26287,2.2631,2.26274,2.26285,177100000.0
2006-01-02 12:20:00,2.2628,2.26303,2.26273,2.26285,140100000.0
2006-01-02 12:25:00,2.26306,2.26307,2.26274,2.26282,182200000.0
2006-01-02 12:30:00,2.26292,2.26307,2.26282,2.26282,140500000.0
2006-01-02 12:35:00,2.26284,2.26302,2.26272,2.26291,168900000.0
2006-01-02 12:40:00,2.26287,2.26308,2.26271,2.26296,200200000.0
2006-01-02 12:45:00,2.26295,2.26306,2.2627,2.2629,174300000.0
2006-01-02 12:50:00,2.26295,2.26302,2.26267,2.26295,175699999.0
2006-01-02 12:55:00,2.26288,2.26307,2.26275,2.26306,143400000.0
2006-01-02 13:00:00,2.26291,2.26304,2.26272,2.26298,192000000.0
2006-01-02 13:05:00,2.26303,2.26303,2.26275,2.26298,171900000.0
2006-01-02 13:10:00,2.26286,2.26307,2.26276,2.26292,193500001.0
2006-01-02 13:15:00,2.26284,2.26305,2.26274,2.26283,164900000.0
2006-01-02 13:20:00,2.2628,2.26306,2.26276,2.26293,150300000.0
2006-01-02 13:25:00,2.26295,2.26303,2.26272,2.26288,173800000.0
2006-01-02 13:30:00,2.26286,2.26304,2.2627,2.26292,237000000.0
2006-01-02 13:35:00,2.26298,2.26308,2.26273,2.2628,144200000.0
2006-01-02 13:40:00,2.26287,2.26306,2.26278,2.26287,189500001.0
2006-01-02 13:45:00,2.26296,2.26303,2.26278,2.26294,149600000.0
2006-01-02 13:50:00,2.26279,2.26311,2.26269,2.26295,158400000.0
2006-01-02 13:55:00,2.26289,2.2631,2.26263,2.26291,194499999.0
2006-01-02 14:00:00,2.2629,2.26308,2.26274,2.26299,156500000.0
2006-01-02 14:05:00,2.26295,2.2631,2.26275,2.2629,191099999.0
2006-01-02 14:10:00,2.26289,2.26313,2.26276,2.26294,135100000.0
2006-01-02 14:15:00,2.26285,2.26305,2.26272,2.26288,172100000.0
2006-01-02 14:20:00,2.26303,2.26307,2.2628,2.26297,183000000.0
2006-01-02 14:25:00,2.26278,2.26309,2.26272,2.2628,144600000.0
2006-01-02 14:30:00,2.26291,2.26313,2.26271,2.2631,143800000.0
2006-01-02 14:35:00,2.26289,2.26307,2.2628,2.26288,200900000.0
2006-01-02 14:40:00,2.26302,2.26313,2.26277,2.263,218000001.0
2006-01-02 14:45:00,2.26297,2.26311,2.26276,2.26282,185000000.0
2006-01-02 14:50:00,2.26272,2.26305,2.26266,2.26297,195000000.0
2006-01-02 14:55:00,2.26294,2.26307,2.26278,2.26296,191400000.0
2006-01-02 15:00:00,2.26296,2.26302,2.26273,2.2628,202599999.0
2006-01-02 15:05:00,2.26284,2.26309,2.26275,2.26301,157700000.0
2006-01-02 15:10:00,2.26299,2.26303,2.26279,2.26287,122900000.0
2006-01-02 15:15:00,2.26301,2.26309,2.26272,2.26288,217700000.0
2006-01-02 15:20:00,2.26282,2.26315,2.26272,2.2629,167500000.0
2006-01-02 15:25:00,2.26299,2.26312,2.26275,2.26295,170700000.0
2006-01-02 15:30:00,2.26294,2.26313,2.26273,2.26287,144900000.0
2006-01-02 15:35:00,2.26276,2.26307,2.26272,2.26286,207800000.0
2006-01-02 15:40:00,2.26296,2.26307,2.26275,2.26292,181500000.0
2006-01-02 15:45:00,2.26297,2.26319,2.26269,2.263,281600000.0
2006-01-02 15:50:00,2.26297,2.26303,2.26275,2.26281,206600000.0
2006-01-02 15:55:00,2.26285,2.26309,2.26277,2.26297,185800000.0
2006-01-02 16:00:00,2.26288,2.263,2.26274,2.26292,106300000.0
2006-01-02 16:05:00,2.26295,2.26305,2.26281,2.26292,130600000.0
2006-01-02 16:10:00,2.26291,2.26303,2.26274,2.26282,206399999.0
2006-01-02 16:15:00,2.26299,2.26311,2.26267,2.26295,170900000.0
2006-01-02 16:20:00,2.26297,2.26307,2.26273,2.26285,149400000.0
2006-01-02 16:25:00,2.26304,2.26304,2.26273,2.26291,178300001.0
2006-01-02 16:30:00,2.26283,2.26305,2.26275,2.26298,167000000.0
2006-01-02 16:35:00,2.26288,2.26307,2.26278,2.26284,177000000.0
2006-01-02 16:40:00,2.26307,2.26307,2.26275,2.26297,187700001.0
2006-01-02 16:45:00,2.26298,2.26314,2.26277,2.26297,157800000.0
2006-01-02 16:50:00,2.26298,2.26308,2.26277,2.26295,196500000.0
2006-01-02 16:55:00,2.26289,2.2631,2.26271,2.26293,134999999.0
2006-01-02 17:00:00,2.26292,2.26306,2.2627,2.26294,213000000.0
2006-01-02 17:05:00,2.26293,2.2631,2.26274,2.2629,189900000.0
2006-01-02 17:10:00,2.26301,2.26301,2.26266,2.2629,154700000.0
2006-01-02 17:15:00,2.26273,2.26299,2.26264,2.26275,142700000.0
2006-01-02 17:20:00,2.26296,2.26309,2.26275,2.26302,187000000.0
2006-01-02 17:25:00,2.2629,2.26318,2.26278,2.26286,157100000.0
2006-01-02 17:30:00,2.26283,2.2631,2.2628,2.2628,201400001.0
2006-01-02 17:35:00,2.26295,2.26307,2.26271,2.26274,126700000.0
2006-01-02 17:40:00,2.26288,2.26302,2.26277,2.26282,184700000.0
2006-01-02 17:45:00,2.26284,2.26308,2.26274,2.26287,131799998.0
2006-01-02 17:50:00,2.26289,2.26319,2.26277,2.26297,137100000.0
2006-01-02 17:55:00,2.26293,2.26305,2.26272,2.26282,147300000.0
2006-01-02 18:00:00,2.26287,2.2632,2.2627,2.26296,1486700001.0
2006-01-02 18:05:00,2.26297,2.26326,2.26269,2.26293,1868199999.0
2006-01-02 18:10:00,2.26298,2.26326,2.26269,2.2629,1130900001.0
2006-01-02 18:15:00,2.26293,2.26312,2.26273,2.26282,1290399999.0
2006-01-02 18:20:00,2.26282,2.26316,2.26273,2.26297,1293100000.0
2006-01-02 18:25:00,2.26284,2.2632,2.26268,2.26291,1248099999.0
2006-01-02 18:30:00,2.26291,2.26315,2.26271,2.26284,1221800000.0
2006-01-02 18:35:00,2.26287,2.26312,2.26273,2.26288,754400000.0
2006-01-02 18:40:00,2.26286,2.26312,2.26273,2.26274,697200001.0
2006-01-02 18:45:00,2.26279,2.26305,2.26277,2.26305,286400000.0
2006-01-02 18:50:00,2.26293,2.26311,2.26277,2.2628,685500000.0
2006-01-02 18:55:00,2.26284,2.26308,2.26273,2.26295,770400001.0
2006-01-02 19:00:00,2.26297,2.2631,2.2628,2.26283,403500000.0
2006-01-02 19:05:00,2.26282,2.26308,2.2627,2.26285,754199999.0
2006-01-02 19:10:00,2.2629,2.26309,2.26276,2.26282,466300000.0
2006-01-02 19:15:00,2.26279,2.26307,2.26275,2.26282,467499999.0
2006-01-02 19:20:00,2.26298,2.26316,2.26275,2.26297,605800000.0
2006-01-02 19:25:00,2.26294,2.26299,2.26275,2.26285,569400000.0
2006-01-02 19:30:00,2.26287,2.2631,2.26275,2.26295,601500000.0
2006-01-02 19:35:00,2.263,2.26312,2.26277,2.26303,391200000.0
2006-01-02 19:40:00,2.26299,2.26314,2.2627,2.26278,384700000.0
2006-01-02 19:45:00,2.26278,2.2631,2.26276,2.2628,331700000.0
2006-01-02 19:50:00,2.26291,2.26311,2.26277,2.2628,343699999.0
2006-01-02 19:55:00,2.26279,2.26303,2.26274,2.26285,523499997.0
2006-01-02 20:00:00,2.2629,2.26318,2.2627,2.26292,241300000.0
2006-01-02 20:05:00,2.26295,2.26307,2.26278,2.26292,225500000.0
2006-01-02 20:10:00,2.26304,2.26317,2.26277,2.26277,462799999.0
2006-01-02 20:15:00,2.26276,2.26317,2.26273,2.26298,599099998.0
2006-01-02 20:20:00,2.26291,2.26315,2.26273,2.26288,604700000.0
2006-01-02 20:25:00,2.26283,2.26309,2.26273,2.26278,825199999.0
2006-01-02 20:30:00,2.26277,2.2631,2.26272,2.26289,1110699998.0
2006-01-02 20:35:00,2.26295,2.26302,2.26273,2.26294,549099998.0
2006-01-02 20:40:00,2.26298,2.26305,2.26278,2.26294,647800001.0
2006-01-02 20:45:00,2.26297,2.26306,2.26279,2.26282,553700000.0
2006-01-02 20:50:00,2.2628,2.2631,2.26272,2.26291,777500001.0
2006-01-02 20:55:00,2.26283,2.26318,2.2627,2.26302,1010600000.0
2006-01-02 21:00:00,2.26305,2.26306,2.2627,2.26277,744699999.0
2006-01-02 21:05:00,2.26279,2.26303,2.2627,2.26285,212400000.0
2006-01-02 21:10:00,2.26288,2.26309,2.26271,2.2629,584899999.0
2006-01-02 21:15:00,2.26289,2.2631,2.26269,2.26291,636800001.0
2006-01-02 21:20:00,2.26295,2.26314,2.26266,2.26297,792599999.0
2006-01-02 21:25:00,2.26292,2.2631,2.26282,2.26293,339300000.0
2006-01-02 21:30:00,2.26305,2.26305,2.26275,2.26276,438200000.0
2006-01-02 21:35:00,2.26282,2.26305,2.26281,2.26285,225200000.0
2006-01-02 21:40:00,2.26299,2.26312,2.26273,2.2629,379300001.0
2006-01-02 21:45:00,2.26293,2.26309,2.26269,2.2629,440900000.0
2006-01-02 21:50:00,2.26299,2.26306,2.26271,2.26289,340100000.0
2006-01-02 21:55:00,2.26296,2.26313,2.26267,2.263,376000000.0
2006-01-02 22:00:00,2.26294,2.26305,2.26266,2.26281,360700000.0
2006-01-02 22:05:00,2.26282,2.26297,2.26275,2.26275,193700000.0
2006-01-02 22:10:00,2.26282,2.263,2.26274,2.2628,209300000.0
2006-01-02 22:15:00,2.26281,2.26309,2.26271,2.26289,369900001.0
2006-01-02 22:20:00,2.26286,2.26302,2.26274,2.26292,254900000.0
2006-01-02 22:25:00,2.2629,2.26302,2.26275,2.26287,306600001.0
2006-01-02 22:30:00,2.26283,2.26318,2.26276,2.26281,337200001.0
2006-01-02 22:35:00,2.26285,2.26301,2.26272,2.2628,189300000.0
2006-01-02 22:40:00,2.26282,2.26309,2.26265,2.26284,289600000.0
2006-01-02 22:45:00,2.26283,2.26306,2.26269,2.26299,357200000.0
2006-01-02 22:50:00,2.2629,2.26301,2.26271,2.26292,198800000.0
2006-01-02 22:55:00,2.26286,2.26301,2.26272,2.26277,210300000.0
2006-01-02 23:00:00,2.26286,2.26307,2.26271,2.26303,177599999.0
2006-01-02 23:05:00,2.26282,2.26301,2.26273,2.26289,72800000.0
2006-01-02 23:10:00,2.26276,2.26298,2.26275,2.26288,145500001.0
2006-01-02 23:15:00,2.26297,2.26298,2.26274,2.26293,141300000.0
2006-01-02 23:20:00,2.26294,2.26308,2.26275,2.26277,125700000.0
2006-01-02 23:25:00,2.26287,2.26308,2.26273,2.26296,199000000.0
2006-01-02 23:30:00,2.26279,2.2631,2.26279,2.26296,174500000.0
2006-01-02 23:35:00,2.26285,2.26304,2.26274,2.26289,214300000.0
2006-01-02 23:40:00,2.26286,2.263,2.26272,2.26284,209600000.0
2006-01-02 23:45:00,2.26289,2.26308,2.26277,2.26289,179499999.0
2006-01-02 23:50:00,2.26302,2.26309,2.26276,2.26293,157200000.0
2006-01-02 23:55:00,2.26286,2.26312,2.26265,2.26302,143700000.0
2006-01-03 00:00:00,2.26284,2.263,2.2627,2.26284,138100000.0
2006-01-03 00:05:00,2.26273,2.26303,2.26271,2.26299,144500000.0
2006-01-03 00:10:00,2.26285,2.26298,2.26273,2.26279,139300000.0
2006-01-03 00:15:00,2.26299,2.26308,2.26267,2.26287,134400000.0
2006-01-03 00:20:00,2.2629,2.26305,2.26275,2.26282,177000000.0
2006-01-03 00:25:00,2.26284,2.26301,2.26277,2.26287,138300002.0
2006-01-03 00:30:00,2.26281,2.26304,2.26274,2.26285,160500000.0
2006-01-03 00:35:00,2.26291,2.26309,2.26274,2.26282,192000000.0
2006-01-03 00:40:00,2.26288,2.26309,2.26276,2.26294,126699999.0
2006-01-03 00:45:00,2.26292,2.26302,2.26009,2.26011,155999999.0
2006-01-03 00:50:00,2.25992,2.26037,2.25932,2.25985,193300001.0
2006-01-03 00:55:00,2.26002,2.26052,2.25957,2.26016,121100000.0
2006-01-03 01:00:00,2.25997,2.26035,2.2594,2.25951,217300000.0
2006-01-03 01:05:00,2.2601,2.26121,2.25975,2.26011,187100000.0
2006-01-03 01:10:00,2.26008,2.26067,2.25998,2.26025,146800000.0
2006-01-03 01:15:00,2.26036,2.26082,2.26008,2.26043,153600000.0
2006-01-03 01:20:00,2.26053,2.26222,2.26014,2.26021,148000000.0
2006-01-03 01:25:00,2.26029,2.26056,2.26006,2.26049,200099999.0
2006-01-03 01:30:00,2.26054,2.26182,2.26053,2.26135,133800000.0
2006-01-03 01:35:00,2.26143,2.26159,2.26076,2.26076,115200000.0
2006-01-03 01:40:00,2.26082,2.26118,2.26045,2.26045,108800000.0
2006-01-03 01:45:00,2.26033,2.26119,2.26033,2.26111,150400000.0
2006-01-03 01:50:00,2.261,2.26135,2.26094,2.26102,155100000.0
2006-01-03 01:55:00,2.26104,2.26116,2.26075,2.26094,147600000.0
2006-01-03 02:00:00,2.26106,2.26128,2.26028,2.26121,151800000.0
2006-01-03 02:05:00,2.2612,2.26128,2.2605,2.2605,213600000.0
2006-01-03 02:10:00,2.26059,2.26082,2.25995,2.26077,237400000.0
2006-01-03 02:15:00,2.26084,2.26084,2.25952,2.25952,189800000.0
2006-01-03 02:20:00,2.25961,2.26073,2.2594,2.26026,147200000.0
2006-01-03 02:25:00,2.2603,2.26034,2.25913,2.25999,178300000.0
2006-01-03 02:30:00,2.26014,2.26015,2.25926,2.25965,173700000.0
2006-01-03 02:35:00,2.25965,2.26007,2.2596,2.25979,146800001.0
2006-01-03 02:40:00,2.25967,2.26018,2.25967,2.26015,107600000.0
2006-01-03 02:45:00,2.26013,2.26132,2.26013,2.26111,136699999.0
2006-01-03 02:50:00,2.261,2.26102,2.26035,2.26067,114700000.0
2006-01-03 02:55:00,2.26087,2.26141,2.26064,2.26064,130400000.0
2006-01-03 03:00:00,2.26046,2.26081,2.25983,2.26004,172500000.0
2006-01-03 03:05:00,2.25976,2.26061,2.25971,2.25987,152600000.0
2006-01-03 03:10:00,2.2601,2.26021,2.25903,2.25906,98400000.0
2006-01-03 03:15:00,2.2592,2.25947,2.2586,2.25938,90500000.0
2006-01-03 03:20:00,2.25948,2.25948,2.25847,2.25855,158600000.0
2006-01-03 03:25:00,2.25861,2.25928,2.25861,2.25917,99900000.0
2006-01-03 03:30:00,2.25914,2.25979,2.25905,2.25969,157900000.0
2006-01-03 03:35:00,2.25957,2.26029,2.25957,2.2602,125300000.0
2006-01-03 03:40:00,2.25994,2.26026,2.25994,2.25998,131500000.0
2006-01-03 03:45:00,2.26,2.26024,2.25985,2.26003,127000000.0
2006-01-03 03:50:00,2.26007,2.26025,2.2596,2.25999,165200000.0
2006-01-03 03:55:00,2.25993,2.25994,2.25892,2.25904,161900000.0
2006-01-03 04:00:00,2.25912,2.25945,2.25874,2.25921,121500000.0
2006-01-03 04:05:00,2.25893,2.25941,2.25814,2.25914,167700000.0
2006-01-03 04:10:00,2.25904,2.25939,2.25894,2.25939,161500000.0
2006-01-03 04:15:00,2.25929,2.25979,2.25929,2.25955,133900001.0
2006-01-03 04:20:00,2.25958,2.26019,2.25914,2.25983,131000000.0
2006-01-03 04:25:00,2.26007,2.26046,2.25963,2.26024,191300000.0
2006-01-03 04:30:00,2.26028,2.2608,2.26023,2.2606,175000000.0
2006-01-03 04:35:00,2.26057,2.26075,2.26026,2.26069,177000000.0
2006-01-03 04:40:00,2.26055,2.26093,2.26034,2.26048,140800000.0
2006-01-03 04:45:00,2.26061,2.26168,2.26043,2.26146,196499999.0
2006-01-03 04:50:00,2.26142,2.26211,2.26127,2.26196,189199999.0
2006-01-03 04:55:00,2.262,2.26249,2.26155,2.26239,114000000.0
2006-01-03 05:00:00,2.26246,2.26261,2.26183,2.26188,158199998.0
2006-01-03 05:05:00,2.26191,2.26279,2.26174,2.26268,157800000.0
2006-01-03 05:10:00,2.26267,2.26311,2.26252,2.26283,143400000.0
2006-01-03 05:15:00,2.26287,2.26315,2.26246,2.26315,193000000.0
2006-01-03 05:20:00,2.26308,2.26332,2.26284,2.26332,133800001.0
2006-01-03 05:25:00,2.26328,2.26328,2.26269,2.26283,136200000.0
2006-01-03 05:30:00,2.2628,2.26317,2.26228,2.26228,135400000.0
2006-01-03 05:35:00,2.2624,2.26255,2.26231,2.26245,153300000.0
2006-01-03 05:40:00,2.26231,2.26263,2.26231,2.26251,133600000.0
2006-01-03 05:45:00,2.26253,2.26312,2.26227,2.26312,201800000.0
2006-01-03 05:50:00,2.26306,2.26306,2.26264,2.26279,138700000.0
2006-01-03 05:55:00,2.26296,2.26304,2.26208,2.26208,175500001.0
2006-01-03 06:00:00,2.26191,2.26234,2.26135,2.26135,167900000.0
2006-01-03 06:05:00,2.26116,2.2613,2.25997,2.26021,168600000.0
2006-01-03 06:10:00,2.26021,2.26109,2.26021,2.26051,151200000.0
2006-01-03 06:15:00,2.2605,2.26071,2.26013,2.26028,114600000.0
2006-01-03 06:20:00,2.2605,2.26063,2.26022,2.26036,156400000.0
2006-01-03 06:25:00,2.26039,2.26119,2.26039,2.26085,140300002.0
2006-01-03 06:30:00,2.26104,2.26137,2.26072,2.26137,179299999.0
2006-01-03 06:35:00,2.26142,2.26162,2.26119,2.26129,143000000.0
2006-01-03 06:40:00,2.26141,2.26143,2.26054,2.26073,172400000.0
2006-01-03 06:45:00,2.26073,2.26095,2.2606,2.2606,102000000.0
2006-01-03 06:50:00,2.26062,2.26125,2.26032,2.26125,113600000.0
2006-01-03 06:55:00,2.2613,2.26138,2.26093,2.26123,119100000.0
2006-01-03 07:00:00,2.26108,2.26119,2.26018,2.26035,158300001.0
2006-01-03 07:05:00,2.26034,2.26034,2.25929,2.25979,180600000.0
2006-01-03 07:10:00,2.25945,2.26125,2.25944,2.26106,168200000.0
2006-01-03 07:15:00,2.26131,2.26151,2.26071,2.26102,173300000.0
2006-01-03 07:20:00,2.26082,2.26151,2.26072,2.26109,252799998.0
2006-01-03 07:25:00,2.26122,2.26149,2.25942,2.26141,186000000.0
2006-01-03 07:30:00,2.26135,2.26216,2.26114,2.26179,195200000.0
2006-01-03 07:35:00,2.26174,2.26189,2.25968,2.25992,167300000.0
2006-01-03 07:40:00,2.25981,2.2604,2.25928,2.25965,167600000.0
2006-01-03 07:45:00,2.25978,2.26008,2.25929,2.25941,201500000.0
2006-01-03 07:50:00,2.25966,2.26008,2.25953,2.25996,175100000.0
2006-01-03 07:55:00,2.26002,2.26036,2.25993,2.26008,126300000.0
2006-01-03 08:00:00,2.26028,2.2611,2.26015,2.26054,142700000.0
2006-01-03 08:05:00,2.26051,2.26121,2.26048,2.26113,212100001.0
2006-01-03 08:10:00,2.26106,2.26106,2.25983,2.26005,159300000.0
2006-01-03 08:15:00,2.26007,2.26033,2.25948,2.26023,138400000.0
2006-01-03 08:20:00,2.2605,2.26103,2.2602,2.26034,168500000.0
2006-01-03 08:25:00,2.26031,2.26056,2.26011,2.26056,126100000.0
2006-01-03 08:30:00,2.26049,2.26127,2.26033,2.26105,152300000.0
2006-01-03 08:35:00,2.26107,2.26132,2.26073,2.26121,163900000.0
2006-01-03 08:40:00,2.26112,2.26137,2.26016,2.26054,185400000.0
2006-01-03 08:45:00,2.26066,2.26149,2.26064,2.26109,170200001.0
2006-01-03 08:50:00,2.26096,2.26151,2.26082,2.26105,144900000.0
2006-01-03 08:55:00,2.26118,2.262,2.26105,2.26152,155400000.0
2006-01-03 09:00:00,2.26151,2.262,2.26141,2.26175,148600000.0
2006-01-03 09:05:00,2.26158,2.26158,2.26024,2.2609,131400000.0
2006-01-03 09:10:00,2.26099,2.26125,2.2598,2.26002,222600000.0
2006-01-03 09:15:00,2.2598,2.26094,2.25931,2.26084,146799999.0
2006-01-03 09:20:00,2.26094,2.2611,2.25997,2.26053,161200000.0
2006-01-03 09:25:00,2.26034,2.26091,2.25996,2.26091,138500000.0
2006-01-03 09:30:00,2.26072,2.26117,2.26048,2.26109,170500000.0
2006-01-03 09:35:00,2.26108,2.26183,2.26101,2.26157,155500000.0
2006-01-03 09:40:00,2.26165,2.26216,2.26158,2.2621,123900000.0
2006-01-03 09:45:00,2.26204,2.26227,2.26101,2.26105,127300000.0
2006-01-03 09:50:00,2.26123,2.26144,2.26074,2.26101,155300000.0
2006-01-03 09:55:00,2.26114,2.2621,2.26105,2.26105,120500000.0
2006-01-03 10:00:00,2.26102,2.26163,2.26041,2.26145,169100001.0
2006-01-03 10:05:00,2.26133,2.26197,2.26103,2.26191,177100000.0
2006-01-03 10:10:00,2.2619,2.26288,2.26184,2.26268,111500000.0
2006-01-03 10:15:00,2.26281,2.26389,2.26264,2.26373,228199999.0
2006-01-03 10:20:00,2.26373,2.26543,2.26362,2.26519,167900000.0
2006-01-03 10:25:00,2.26513,2.26531,2.26417,2.26442,188400000.0
2006-01-03 10:30:00,2.26425,2.26739,2.2641,2.26728,173700000.0
2006-01-03 10:35:00,2.26731,2.26788,2.26704,2.26709,198500000.0
2006-01-03 10:40:00,2.26716,2.26727,2.26552,2.26558,198600000.0
2006-01-03 10:45:00,2.26547,2.26574,2.26446,2.26536,236300000.0
2006-01-03 10:50:00,2.26513,2.26544,2.26439,2.26528,180400000.0
2006-01-03 10:55:00,2.26513,2.26525,2.26422,2.2645,263800001.0
2006-01-03 11:00:00,2.26441,2.2653,2.26433,2.26509,180599999.0
2006-01-03 11:05:00,2.26519,2.26581,2.26474,2.26503,191300000.0
2006-01-03 11:10:00,2.2652,2.26587,2.265,2.2652,193200000.0
2006-01-03 11:15:00,2.26487,2.26498,2.26433,2.26476,157700000.0
2006-01-03 11:20:00,2.26491,2.26502,2.26418,2.26421,170300000.0
2006-01-03 11:25:00,2.26423,2.2644,2.2636,2.2636,176500000.0
2006-01-03 11:30:00,2.26344,2.26434,2.26344,2.26433,176600001.0
2006-01-03 11:35:00,2.26428,2.26465,2.26415,2.26456,238300000.0
2006-01-03 11:40:00,2.26439,2.26454,2.26405,2.26449,165200000.0
2006-01-03 11:45:00,2.26455,2.26483,2.26427,2.26427,155500000.0
2006-01-03 11:50:00,2.26426,2.2647,2.26406,2.26417,211400000.0
2006-01-03 11:55:00,2.26432,2.26469,2.26229,2.26229,182000000.0
2006-01-03 12:00:00,2.262,2.26298,2.26193,2.26242,222699998.0
2006-01-03 12:05:00,2.26261,2.26261,2.26125,2.26139,178600000.0
2006-01-03 12:10:00,2.26149,2.26149,2.25975,2.26066,173800000.0
2006-01-03 12:15:00,2.26068,2.26213,2.26062,2.26201,249600000.0
2006-01-03 12:20:00,2.26166,2.2621,2.26138,2.26203,157800001.0
2006-01-03 12:25:00,2.26217,2.26217,2.26132,2.26152,183500000.0
2006-01-03 12:30:00,2.26164,2.26184,2.26137,2.2617,147700000.0
2006-01-03 12:35:00,2.2615,2.26236,2.26149,2.26219,158800000.0
2006-01-03 12:40:00,2.26207,2.26207,2.26075,2.26075,204600000.0
2006-01-03 12:45:00,2.26076,2.26094,2.25957,2.26043,206800000.0
2006-01-03 12:50:00,2.26058,2.26084,2.25969,2.26017,225600000.0
2006-01-03 12:55:00,2.26,2.26031,2.25966,2.26006,166100000.0
2006-01-03 13:00:00,2.25992,2.26011,2.25929,2.25945,174500000.0
2006-01-03 13:05:00,2.25946,2.25978,2.25889,2.25929,155200000.0
2006-01-03 13:10:00,2.25926,2.26011,2.25917,2.26003,220600000.0
2006-01-03 13:15:00,2.26,2.26069,2.25983,2.25994,158700000.0
2006-01-03 13:20:00,2.25991,2.26001,2.25957,2.25964,166300000.0
2006-01-03 13:25:00,2.25964,2.25989,2.25868,2.25901,161000000.0
2006-01-03 13:30:00,2.25917,2.2595,2.25873,2.25874,165400000.0
2006-01-03 13:35:00,2.25888,2.25938,2.25865,2.25903,236499999.0
2006-01-03 13:40:00,2.25888,2.25985,2.25883,2.25937,227000000.0
2006-01-03 13:45:00,2.25946,2.25962,2.25838,2.25847,200400000.0
2006-01-03 13:50:00,2.25836,2.25953,2.25817,2.25953,159400000.0
2006-01-03 13:55:00,2.25957,2.26002,2.25927,2.2593,177400000.0
2006-01-03 14:00:00,2.25929,2.25959,2.25853,2.25856,175400000.0
2006-01-03 14:05:00,2.2585,2.25875,2.25803,2.25809,164100000.0
2006-01-03 14:10:00,2.25802,2.25842,2.25741,2.25745,211200000.0
2006-01-03 14:15:00,2.25728,2.2585,2.25722,2.25796,197700000.0
2006-01-03 14:20:00,2.25808,2.2591,2.25769,2.2591,163100000.0
2006-01-03 14:25:00,2.259,2.25962,2.25897,2.25962,139000000.0
2006-01-03 14:30:00,2.26005,2.26041,2.25996,2.26037,172900001.0
2006-01-03 14:35:00,2.26019,2.26038,2.25988,2.26021,144600000.0
2006-01-03 14:40:00,2.26031,2.26037,2.25872,2.2588,249000000.0
2006-01-03 14:45:00,2.25886,2.25982,2.25882,2.25982,166000000.0
2006-01-03 14:50:00,2.25975,2.25995,2.25959,2.25966,218799999.0
2006-01-03 14:55:00,2.25968,2.26029,2.25968,2.26025,209800000.0
2006-01-03 15:00:00,2.26033,2.26077,2.26003,2.26077,200400000.0
2006-01-03 15:05:00,2.26085,2.26126,2.26062,2.26121,174500000.0
2006-01-03 15:10:00,2.2612,2.26127,2.26046,2.26074,113000000.0
2006-01-03 15:15:00,2.26071,2.26071,2.2598,2.2598,143300000.0
2006-01-03 15:20:00,2.25977,2.26008,2.259,2.25928,158100000.0
2006-01-03 15:25:00,2.25919,2.2592,2.25864,2.25876,240600000.0
2006-01-03 15:30:00,2.2587,2.25893,2.25833,2.25882,159000000.0
2006-01-03 15:35:00,2.25849,2.25898,2.25829,2.25885,217800000.0
2006-01-03 15:40:00,2.25912,2.25925,2.25865,2.25905,178100000.0
2006-01-03 15:45:00,2.25907,2.25909,2.25797,2.25797,218800000.0
2006-01-03 15:50:00,2.25789,2.25929,2.25775,2.25914,168100000.0
2006-01-03 15:55:00,2.25906,2.25958,2.25895,2.25955,137600000.0
2006-01-03 16:00:00,2.25948,2.26077,2.25932,2.26062,146600000.0
2006-01-03 16:05:00,2.26068,2.2608,2.25827,2.25827,162700000.0
2006-01-03 16:10:00,2.25818,2.25855,2.25796,2.25825,190000000.0
2006-01-03 16:15:00,2.25838,2.25865,2.25773,2.2582,156000000.0
2006-01-03 16:20:00,2.25821,2.25851,2.25746,2.25754,144400000.0
2006-01-03 16:25:00,2.25757,2.25757,2.25416,2.25447,166400000.0
2006-01-03 16:30:00,2.25426,2.25454,2.25345,2.25397,157700000.0
2006-01-03 16:35:00,2.25376,2.25396,2.2519,2.25192,182400000.0
2006-01-03 16:40:00,2.25198,2.25217,2.25056,2.25135,187100000.0
2006-01-03 16:45:00,2.2511,2.25116,2.25013,2.25088,177700000.0
2006-01-03 16:50:00,2.25076,2.25104,2.25008,2.25053,190100000.0
2006-01-03 16:55:00,2.2507,2.2507,2.24944,2.2496,198500000.0
2006-01-03 17:00:00,2.24923,2.24987,2.24819,2.24987,188000000.0
2006-01-03 17:05:00,2.2498,2.25025,2.24927,2.24998,155900000.0
2006-01-03 17:10:00,2.25009,2.25009,2.24882,2.24941,164200000.0
2006-01-03 17:15:00,2.24937,2.25012,2.2481,2.25001,176900000.0
2006-01-03 17:20:00,2.25028,2.25243,2.24995,2.2523,197500000.0
2006-01-03 17:25:00,2.2524,2.25265,2.25168,2.2525,204100000.0
2006-01-03 17:30:00,2.25267,2.25291,2.25187,2.25187,233000000.0
2006-01-03 17:35:00,2.25208,2.25362,2.25208,2.25326,135100001.0
2006-01-03 17:40:00,2.25321,2.25321,2.25243,2.25279,182800000.0
2006-01-03 17:45:00,2.25277,2.25301,2.25186,2.25195,169000000.0
2006-01-03 17:50:00,2.25186,2.25204,2.24943,2.24983,190900000.0
2006-01-03 17:55:00,2.24981,2.25074,2.24981,2.25074,117100000.0
2006-01-03 18:00:00,2.25079,2.25314,2.25067,2.25314,1451800000.0
2006-01-03 18:05:00,2.25333,2.25337,2.25252,2.25275,1746700001.0
2006-01-03 18:10:00,2.25261,2.25261,2.25084,2.25149,1258200002.0
2006-01-03 18:15:00,2.25158,2.25269,2.25109,2.25136,1329700001.0
2006-01-03 18:20:00,2.2514,2.25147,2.25002,2.25047,1340900001.0
2006-01-03 18:25:00,2.25036,2.25144,2.25013,2.25113,1311100000.0
2006-01-03 18:30:00,2.2513,2.25169,2.25101,2.25147,1381399999.0
2006-01-03 18:35:00,2.2516,2.25188,2.25076,2.25086,687200002.0
2006-01-03 18:40:00,2.25096,2.25141,2.25049,2.2507,701299999.0
2006-01-03 18:45:00,2.25082,2.25098,2.25014,2.25049,295500000.0
2006-01-03 18:50:00,2.25036,2.25053,2.24986,2.25034,659499999.0
2006-01-03 18:55:00,2.25031,2.25127,2.25007,2.25122,736900003.0
2006-01-03 19:00:00,2.2513,2.25154,2.25042,2.25077,389400000.0
2006-01-03 19:05:00,2.25085,2.25243,2.25061,2.25199,736399999.0
2006-01-03 19:10:00,2.25202,2.25281,2.25199,2.25281,445999998.0
2006-01-03 19:15:00,2.25289,2.25385,2.25289,2.25336,424800000.0
2006-01-03 19:20:00,2.25337,2.25337,2.2526,2.25277,571500000.0
2006-01-03 19:25:00,2.25272,2.25334,2.25263,2.25323,522099998.0
2006-01-03 19:30:00,2.25324,2.25376,2.25294,2.25367,574100000.0
2006-01-03 19:35:00,2.25378,2.25452,2.25375,2.2538,367600000.0
2006-01-03 19:40:00,2.25369,2.25434,2.25342,2.25373,384900001.0
2006-01-03 19:45:00,2.25362,2.25426,2.25353,2.25383,385300001.0
2006-01-03 19:50:00,2.25373,2.25373,2.25274,2.25336,343500000.0
2006-01-03 19:55:00,2.25356,2.25434,2.25318,2.25329,457400000.0
2006-01-03 20:00:00,2.25322,2.25384,2.25274,2.25332,300800000.0
2006-01-03 20:05:00,2.25339,2.25401,2.25339,2.25392,275200000.0
2006-01-03 20:10:00,2.25405,2.2542,2.25348,2.25361,497700000.0
2006-01-03 20:15:00,2.25376,2.25403,2.25259,2.25273,599200000.0
2006-01-03 20:20:00,2.25281,2.25313,2.25265,2.25289,636800000.0
2006-01-03 20:25:00,2.25282,2.25328,2.25273,2.25307,858800000.0
2006-01-03 20:30:00,2.2531,2.25332,2.25216,2.25216,1103099999.0
2006-01-03 20:35:00,2.25237,2.25377,2.25237,2.25346,497500000.0
2006-01-03 20:40:00,2.25349,2.25356,2.25279,2.25287,644800000.0
2006-01-03 20:45:00,2.25289,2.25385,2.25289,2.25357,499100000.0
2006-01-03 20:50:00,2.25363,2.2544,2.25336,2.25373,767400000.0
2006-01-03 20:55:00,2.25364,2.25388,2.2534,2.25355,1090299997.0
2006-01-03 21:00:00,2.25364,2.25401,2.25159,2.2524,782700000.0
2006-01-03 21:05:00,2.25251,2.2528,2.25087,2.25105,237300000.0
2006-01-03 21:10:00,2.25108,2.25195,2.25071,2.25139,545399999.0
2006-01-03 21:15:00,2.25142,2.25198,2.25097,2.25124,690300000.0
2006-01-03 21:20:00,2.25142,2.25173,2.25105,2.25145,811699996.0
2006-01-03 21:25:00,2.2515,2.25175,2.25115,2.25153,315499999.0
2006-01-03 21:30:00,2.25165,2.25213,2.25012,2.25012,432600001.0
2006-01-03 21:35:00,2.2502,2.25106,2.24969,2.25078,223100000.0
2006-01-03 21:40:00,2.2507,2.25079,2.24977,2.25038,416200000.0
2006-01-03 21:45:00,2.25039,2.25084,2.24997,2.24997,458100000.0
2006-01-03 21:50:00,2.25009,2.25027,2.24972,2.25027,251000001.0
2006-01-03 21:55:00,2.25039,2.25101,2.25011,2.25032,360600000.0
2006-01-03 22:00:00,2.25012,2.2505,2.24987,2.25012,351500000.0
2006-01-03 22:05:00,2.25012,2.25026,2.24987,2.25015,191800000.0
2006-01-03 22:10:00,2.25035,2.25051,2.25002,2.25048,216500000.0
2006-01-03 22:15:00,2.25033,2.25194,2.25031,2.25167,359400000.0
2006-01-03 22:20:00,2.25167,2.25203,2.25133,2.25148,287200000.0
2006-01-03 22:25:00,2.2515,2.2515,2.25119,2.25128,319500001.0
2006-01-03 22:30:00,2.25122,2.25158,2.25076,2.25091,343199999.0
2006-01-03 22:35:00,2.25086,2.25146,2.25073,2.25116,147199999.0
2006-01-03 22:40:00,2.25103,2.25159,2.25085,2.25159,295700000.0
2006-01-03 22:45:00,2.25165,2.25168,2.25082,2.25103,311600000.0
2006-01-03 22:50:00,2.25109,2.25128,2.25064,2.25128,194400000.0
2006-01-03 22:55:00,2.25121,2.25257,2.2512,2.25235,188200000.0
2006-01-03 23:00:00,2.25228,2.25251,2.25204,2.25216,116800000.0
2006-01-03 23:05:00,2.25217,2.25259,2.25161,2.25169,159100000.0
2006-01-03 23:10:00,2.25163,2.25192,2.25152,2.25163,164300000.0
2006-01-03 23:15:00,2.2517,2.25252,2.25163,2.25245,179600000.0
2006-01-03 23:20:00,2.25238,2.25283,2.25197,2.25247,170200000.0
2006-01-03 23:25:00,2.25251,2.25284,2.25238,2.25272,207000000.0
2006-01-03 23:30:00,2.25268,2.25268,2.25137,2.25137,178000001.0
2006-01-03 23:35:00,2.25121,2.25198,2.25105,2.25183,176100000.0
2006-01-03 23:40:00,2.25186,2.25243,2.25179,2.25218,167099999.0
2006-01-03 23:45:00,2.25218,2.25264,2.25218,2.25232,100600000.0
2006-01-03 23:50:00,2.2523,2.25258,2.25204,2.2523,169400000.0
2006-01-03 23:55:00,2.25224,2.25291,2.25223,2.2528,181700000.0
2006-01-04 00:00:00,2.25265,2.2533,2.25191,2.25237,201199999.0
2006-01-04 00:05:00,2.25198,2.25313,2.25198,2.25254,170000000.0
2006-01-04 00:10:00,2.2525,2.25347,2.25235,2.25347,171300000.0
2006-01-04 00:15:00,2.2537,2.25395,2.25256,2.25296,172500000.0
2006-01-04 00:20:00,2.25308,2.2539,2.25219,2.25325,221100000.0
2006-01-04 00:25:00,2.25348,2.25426,2.25277,2.25336,126600000.0
2006-01-04 00:30:00,2.25347,2.25376,2.25298,2.253,171400001.0
2006-01-04 00:35:00,2.25307,2.25352,2.25307,2.25339,164600000.0
2006-01-04 00:40:00,2.25342,2.25368,2.25322,2.25348,131200001.0
2006-01-04 00:45:00,2.25335,2.25355,2.25265,2.25265,180100000.0
2006-01-04 00:50:00,2.25276,2.25346,2.25276,2.25336,155200000.0
2006-01-04 00:55:00,2.25318,2.25339,2.25302,2.2533,117500000.0
2006-01-04 01:00:00,2.25322,2.25338,2.25274,2.25328,201400000.0
2006-01-04 01:05:00,2.25345,2.25345,2.25302,2.25306,97299999.0
2006-01-04 01:10:00,2.25319,2.25337,2.25277,2.25301,138000000.0
2006-01-04 01:15:00,2.25304,2.25322,2.25284,2.25322,102000000.0
2006-01-04 01:20:00,2.25316,2.25357,2.25312,2.25339,147000000.0
2006-01-04 01:25:00,2.2534,2.2535,2.25302,2.25302,149300000.0
2006-01-04 01:30:00,2.25301,2.25369,2.25301,2.25325,169900000.0
2006-01-04 01:35:00,2.25333,2.25352,2.25244,2.25265,137300000.0
2006-01-04 01:40:00,2.25297,2.25309,2.25178,2.25178,208000001.0
2006-01-04 01:45:00,2.25181,2.25211,2.25148,2.25176,162100000.0
2006-01-04 01:50:00,2.25158,2.25193,2.25144,2.25166,164700000.0
2006-01-04 01:55:00,2.25175,2.25263,2.25175,2.25205,119700000.0
2006-01-04 02:00:00,2.25193,2.25296,2.25175,2.25256,220000000.0
2006-01-04 02:05:00,2.25242,2.25242,2.25122,2.25122,195800000.0
2006-01-04 02:10:00,2.25105,2.2515,2.25041,2.25142,145299999.0
2006-01-04 02:15:00,2.2514,2.25237,2.25135,2.25135,179300000.0
2006-01-04 02:20:00,2.25116,2.25161,2.25092,2.25156,163300000.0
2006-01-04 02:25:00,2.25143,2.25169,2.25093,2.25139,159000000.0
2006-01-04 02:30:00,2.2515,2.25175,2.25093,2.25093,138500000.0
2006-01-04 02:35:00,2.251,2.25147,2.25048,2.25058,168000000.0
2006-01-04 02:40:00,2.25045,2.25051,2.2498,2.25016,178900000.0
2006-01-04 02:45:00,2.25014,2.25184,2.2498,2.25133,141100000.0
2006-01-04 02:50:00,2.25108,2.2518,2.25108,2.25162,137800000.0
2006-01-04 02:55:00,2.25143,2.25179,2.25107,2.25143,155000000.0
2006-01-04 03:00:00,2.25134,2.25181,2.25101,2.25124,145800000.0
2006-01-04 03:05:00,2.25099,2.25119,2.25025,2.25049,163299999.0
2006-01-04 03:10:00,2.25078,2.251,2.25045,2.25064,152000000.0
2006-01-04 03:15:00,2.25049,2.25097,2.25011,2.25026,159700000.0
2006-01-04 03:20:00,2.25015,2.25054,2.24965,2.25037,169600000.0
2006-01-04 03:25:00,2.25044,2.25063,2.25014,2.25059,179500001.0
2006-01-04 03:30:00,2.25054,2.25085,2.25023,2.25041,242600000.0
2006-01-04 03:35:00,2.25035,2.251,2.24993,2.25023,202099998.0
2006-01-04 03:40:00,2.25021,2.25072,2.24997,2.24997,156299999.0
2006-01-04 03:45:00,2.24978,2.25061,2.24978,2.25013,131400000.0
2006-01-04 03:50:00,2.25027,2.25062,2.25004,2.25012,122000000.0
2006-01-04 03:55:00,2.25023,2.25024,2.2499,2.24998,88300000.0
2006-01-04 04:00:00,2.24987,2.2507,2.24972,2.2507,138300000.0
2006-01-04 04:05:00,2.25078,2.25081,2.24912,2.24987,192200000.0
2006-01-04 04:10:00,2.24992,2.25084,2.24958,2.25084,166600000.0
2006-01-04 04:15:00,2.25067,2.25072,2.24979,2.25015,189200001.0
2006-01-04 04:20:00,2.25023,2.25033,2.24934,2.24999,186100000.0
2006-01-04 04:25:00,2.25002,2.25169,2.24972,2.25091,222099999.0
2006-01-04 04:30:00,2.25094,2.25149,2.25022,2.25043,197400001.0
2006-01-04 04:35:00,2.25041,2.25108,2.25041,2.2507,147000000.0
2006-01-04 04:40:00,2.25066,2.25101,2.25058,2.25068,129000000.0
2006-01-04 04:45:00,2.2507,2.25121,2.25058,2.25063,150600000.0
2006-01-04 04:50:00,2.25067,2.25114,2.25058,2.25102,135100000.0
2006-01-04 04:55:00,2.25126,2.25164,2.25102,2.25118,194800000.0
2006-01-04 05:00:00,2.25128,2.25135,2.25095,2.25102,110000000.0
2006-01-04 05:05:00,2.25089,2.2515,2.25069,2.25104,125000000.0
2006-01-04 05:10:00,2.25098,2.25135,2.24843,2.24843,153900000.0
2006-01-04 05:15:00,2.24858,2.25037,2.24858,2.25028,176700000.0
2006-01-04 05:20:00,2.25018,2.25104,2.24947,2.24958,165900000.0
2006-01-04 05:25:00,2.24963,2.25218,2.24951,2.25155,159700000.0
2006-01-04 05:30:00,2.25164,2.25179,2.25039,2.2514,123400000.0
2006-01-04 05:35:00,2.25141,2.25164,2.25123,2.25153,139200000.0
2006-01-04 05:40:00,2.25139,2.25201,2.25135,2.25135,116900000.0
2006-01-04 05:45:00,2.25119,2.25167,2.25081,2.25111,178299999.0
2006-01-04 05:50:00,2.25093,2.25114,2.25092,2.251,91500000.0
2006-01-04 05:55:00,2.2512,2.25141,2.25044,2.25065,154900000.0
2006-01-04 06:00:00,2.25074,2.2518,2.25071,2.2518,113500000.0
2006-01-04 06:05:00,2.25168,2.25174,2.2507,2.25093,141200000.0
2006-01-04 06:10:00,2.25083,2.25163,2.25076,2.25142,121400000.0
2006-01-04 06:15:00,2.25155,2.25162,2.25054,2.25069,162500000.0
2006-01-04 06:20:00,2.2506,2.25068,2.25014,2.25043,161000000.0
2006-01-04 06:25:00,2.25037,2.251,2.25037,2.25075,167600000.0
2006-01-04 06:30:00,2.25092,2.25092,2.25032,2.25063,155200000.0
2006-01-04 06:35:00,2.25065,2.2507,2.2503,2.25047,128500000.0
2006-01-04 06:40:00,2.25057,2.25066,2.25013,2.25038,112200000.0
2006-01-04 06:45:00,2.25029,2.25051,2.25012,2.25028,150700000.0
2006-01-04 06:50:00,2.25011,2.25058,2.24969,2.25035,151500000.0
2006-01-04 06:55:00,2.25022,2.25055,2.25019,2.25037,152300000.0
2006-01-04 07:00:00,2.25037,2.25063,2.25013,2.25042,192800000.0
2006-01-04 07:05:00,2.25053,2.25056,2.24985,2.25018,150300000.0
2006-01-04 07:10:00,2.24986,2.25064,2.24986,2.25055,148800000.0
2006-01-04 07:15:00,2.25073,2.251,2.25039,2.25063,166500000.0
2006-01-04 07:20:00,2.25054,2.25106,2.25033,2.25063,163600000.0
2006-01-04 07:25:00,2.25064,2.25105,2.25055,2.25098,115200000.0
2006-01-04 07:30:00,2.251,2.25105,2.25042,2.25069,153200000.0
2006-01-04 07:35:00,2.25083,2.25111,2.25066,2.2511,156899999.0
2006-01-04 07:40:00,2.25079,2.25122,2.25065,2.25094,123900000.0
2006-01-04 07:45:00,2.25095,2.25107,2.24997,2.25017,187500000.0
2006-01-04 07:50:00,2.25016,2.25067,2.25015,2.25033,154300000.0
2006-01-04 07:55:00,2.25033,2.25057,2.24983,2.2503,116700000.0
2006-01-04 08:00:00,2.2505,2.25083,2.24989,2.25007,149600000.0
2006-01-04 08:05:00,2.25003,2.25084,2.24998,2.25044,153600000.0
2006-01-04 08:10:00,2.25046,2.25076,2.25026,2.25034,129100000.0
2006-01-04 08:15:00,2.25061,2.25065,2.25027,2.25065,121900000.0
2006-01-04 08:20:00,2.25064,2.25127,2.25064,2.2511,176200000.0
2006-01-04 08:25:00,2.2511,2.25133,2.25069,2.25091,183000000.0
2006-01-04 08:30:00,2.25069,2.2509,2.25019,2.25037,199800000.0
2006-01-04 08:35:00,2.25037,2.25113,2.25037,2.25097,133900000.0
2006-01-04 08:40:00,2.25084,2.25114,2.25028,2.25107,216700001.0
2006-01-04 08:45:00,2.25095,2.25134,2.25037,2.25127,161100000.0
2006-01-04 08:50:00,2.25122,2.25185,2.25122,2.25174,156800000.0
2006-01-04 08:55:00,2.2519,2.25285,2.2519,2.25282,150900000.0
2006-01-04 09:00:00,2.25291,2.25402,2.25285,2.25322,177700000.0
2006-01-04 09:05:00,2.25309,2.2535,2.25287,2.25324,208499999.0
2006-01-04 09:10:00,2.253,2.25349,2.25264,2.25291,179300000.0
2006-01-04 09:15:00,2.25294,2.25335,2.25254,2.25316,157700000.0
2006-01-04 09:20:00,2.25312,2.25371,2.25308,2.25341,164800000.0
2006-01-04 09:25:00,2.25336,2.25376,2.25312,2.25376,177700000.0
2006-01-04 09:30:00,2.25366,2.25381,2.25291,2.2532,195300000.0
2006-01-04 09:35:00,2.25325,2.25365,2.25317,2.25357,196000000.0
2006-01-04 09:40:00,2.25352,2.25383,2.25179,2.2518,145300000.0
2006-01-04 09:45:00,2.25169,2.25204,2.25102,2.25102,153600000.0
2006-01-04 09:50:00,2.25074,2.25164,2.25068,2.25068,215800000.0
2006-01-04 09:55:00,2.2509,2.25208,2.2509,2.25204,195400000.0
2006-01-04 10:00:00,2.25195,2.25248,2.25189,2.25236,138900000.0
2006-01-04 10:05:00,2.25228,2.25394,2.25206,2.25364,150100000.0
2006-01-04 10:10:00,2.2538,2.25448,2.2538,2.25392,172800000.0
2006-01-04 10:15:00,2.25395,2.25403,2.25333,2.25333,206200000.0
2006-01-04 10:20:00,2.25332,2.25342,2.25235,2.2532,225100000.0
2006-01-04 10:25:00,2.25302,2.25405,2.25249,2.2538,182300000.0
2006-01-04 10:30:00,2.25397,2.25567,2.25397,2.25552,146600000.0
2006-01-04 10:35:00,2.2555,2.25569,2.25507,2.25529,206300000.0
2006-01-04 10:40:00,2.25525,2.25566,2.25491,2.25506,214999999.0
2006-01-04 10:45:00,2.25503,2.25605,2.25474,2.2559,168700000.0
2006-01-04 10:50:00,2.2558,2.25606,2.25561,2.25567,120400000.0
2006-01-04 10:55:00,2.25575,2.25707,2.25575,2.25688,206900001.0
2006-01-04 11:00:00,2.25671,2.25724,2.25659,2.25673,167000000.0
2006-01-04 11:05:00,2.2568,2.25732,2.25678,2.25697,156700000.0
2006-01-04 11:10:00,2.25708,2.25764,2.25697,2.25701,186600000.0
2006-01-04 11:15:00,2.25701,2.25712,2.25524,2.25567,187100000.0
2006-01-04 11:20:00,2.25595,2.25631,2.25515,2.25577,155700000.0
2006-01-04 11:25:00,2.25591,2.25665,2.25591,2.25652,193600001.0
2006-01-04 11:30:00,2.25671,2.2573,2.2533,2.2533,160400000.0
2006-01-04 11:35:00,2.25335,2.25358,2.25264,2.25358,192000000.0
2006-01-04 11:40:00,2.25385,2.25679,2.25385,2.25621,182200000.0
2006-01-04 11:45:00,2.25603,2.25759,2.25585,2.25742,153700000.0
2006-01-04 11:50:00,2.25742,2.25763,2.25562,2.25562,158000000.0
2006-01-04 11:55:00,2.25566,2.25658,2.2556,2.25646,191800000.0
2006-01-04 12:00:00,2.25644,2.25714,2.25614,2.25714,206100002.0
2006-01-04 12:05:00,2.25742,2.25803,2.25684,2.25719,142500000.0
2006-01-04 12:10:00,2.25725,2.25764,2.25688,2.25715,173000000.0
2006-01-04 12:15:00,2.25707,2.25715,2.25664,2.25706,183700000.0
2006-01-04 12:20:00,2.25704,2.25713,2.25659,2.25693,169200000.0
2006-01-04 12:25:00,2.25717,2.25732,2.25653,2.2571,177600000.0
2006-01-04 12:30:00,2.25715,2.25797,2.25689,2.25777,140100000.0
2006-01-04 12:35:00,2.25768,2.25775,2.25699,2.25718,211200000.0
2006-01-04 12:40:00,2.25714,2.25794,2.25697,2.25784,209999998.0
2006-01-04 12:45:00,2.25812,2.25891,2.25777,2.25798,177999999.0
2006-01-04 12:50:00,2.258,2.25812,2.25755,2.2577,154500000.0
2006-01-04 12:55:00,2.25772,2.25832,2.25748,2.25832,181199999.0
2006-01-04 13:00:00,2.25825,2.25932,2.25786,2.25893,203200000.0
2006-01-04 13:05:00,2.2588,2.2588,2.25785,2.25803,146500000.0
2006-01-04 13:10:00,2.25788,2.25791,2.25691,2.25737,178500000.0
2006-01-04 13:15:00,2.25744,2.258,2.25744,2.25781,165200000.0
2006-01-04 13:20:00,2.25777,2.25778,2.25673,2.25686,176000000.0
2006-01-04 13:25:00,2.25682,2.25736,2.25652,2.25708,133400000.0
2006-01-04 13:30:00,2.25709,2.25714,2.25615,2.25615,208500000.0
2006-01-04 13:35:00,2.25644,2.25668,2.25622,2.25649,185000000.0
2006-01-04 13:40:00,2.25635,2.2566,2.25579,2.25584,228499998.0
2006-01-04 13:45:00,2.25595,2.256,2.25498,2.25539,189300000.0
2006-01-04 13:50:00,2.25533,2.2555,2.25484,2.25539,183100001.0
2006-01-04 13:55:00,2.25521,2.25543,2.25464,2.25485,178500000.0
2006-01-04 14:00:00,2.25491,2.25563,2.25484,2.25518,162700000.0
2006-01-04 14:05:00,2.25516,2.25643,2.25491,2.25622,212300000.0
2006-01-04 14:10:00,2.25611,2.25653,2.25553,2.25643,172600000.0
2006-01-04 14:15:00,2.25637,2.25644,2.25561,2.256,170900000.0
2006-01-04 14:20:00,2.25608,2.25612,2.25542,2.25542,162800000.0
2006-01-04 14:25:00,2.2551,2.25552,2.25441,2.25441,160400000.0
2006-01-04 14:30:00,2.25442,2.25491,2.25437,2.25454,156900000.0
2006-01-04 14:35:00,2.25423,2.25476,2.2525,2.2525,185700000.0
2006-01-04 14:40:00,2.25268,2.25443,2.25268,2.25332,222400000.0
2006-01-04 14:45:00,2.2532,2.25441,2.25288,2.25298,149899999.0
2006-01-04 14:50:00,2.25299,2.25328,2.25257,2.25294,194200001.0
2006-01-04 14:55:00,2.2529,2.25376,2.25284,2.25307,168500000.0
2006-01-04 15:00:00,2.25297,2.25383,2.25257,2.25321,149399999.0
2006-01-04 15:05:00,2.25322,2.25349,2.25289,2.25344,177800000.0
2006-01-04 15:10:00,2.25339,2.25377,2.25302,2.25377,139900000.0
2006-01-04 15:15:00,2.2538,2.25411,2.25345,2.25363,160200000.0
2006-01-04 15:20:00,2.25352,2.2536,2.2516,2.25173,178200000.0
2006-01-04 15:25:00,2.25181,2.25199,2.25144,2.25188,154900000.0
2006-01-04 15:30:00,2.25189,2.25204,2.251,2.25132,168200000.0
2006-01-04 15:35:00,2.25148,2.25204,2.25077,2.25081,252100000.0
2006-01-04 15:40:00,2.25089,2.25089,2.24936,2.24969,205099999.0
2006-01-04 15:45:00,2.2499,2.25095,2.24987,2.25069,194100000.0
2006-01-04 15:50:00,2.25059,2.25059,2.24939,2.2494,201700000.0
2006-01-04 15:55:00,2.24934,2.24973,2.24873,2.24905,156499999.0
2006-01-04 16:00:00,2.24894,2.25093,2.24867,2.25038,180300000.0
2006-01-04 16:05:00,2.25007,2.25013,2.24889,2.24889,143800000.0
2006-01-04 16:10:00,2.24892,2.24966,2.24881,2.24959,237200000.0
2006-01-04 16:15:00,2.24963,2.24987,2.24895,2.2496,164600000.0
2006-01-04 16:20:00,2.2497,2.25061,2.24943,2.25035,185499999.0
2006-01-04 16:25:00,2.25025,2.25042,2.24862,2.24877,136800000.0
2006-01-04 16:30:00,2.24871,2.24972,2.24871,2.24928,191700000.0
2006-01-04 16:35:00,2.24897,2.24912,2.24733,2.24755,211400000.0
2006-01-04 16:40:00,2.24788,2.24935,2.24788,2.24918,142600000.0
2006-01-04 16:45:00,2.24931,2.25107,2.24904,2.25107,180600000.0
2006-01-04 16:50:00,2.25134,2.25197,2.25049,2.25077,242199999.0
2006-01-04 16:55:00,2.25062,2.25099,2.24983,2.24991,225900000.0
2006-01-04 17:00:00,2.24987,2.25143,2.24953,2.25128,201800000.0
2006-01-04 17:05:00,2.25129,2.25136,2.25038,2.25119,211300000.0
2006-01-04 17:10:00,2.25129,2.25242,2.25106,2.25163,179700000.0
2006-01-04 17:15:00,2.2515,2.25187,2.25126,2.25173,158500000.0
2006-01-04 17:20:00,2.25196,2.25287,2.25182,2.25188,179000000.0
2006-01-04 17:25:00,2.25171,2.25305,2.25164,2.25292,161900000.0
2006-01-04 17:30:00,2.25293,2.25343,2.25148,2.25148,156399999.0
2006-01-04 17:35:00,2.2518,2.25421,2.2518,2.25409,113800000.0
2006-01-04 17:40:00,2.25438,2.25519,2.25438,2.25467,171100000.0
2006-01-04 17:45:00,2.25433,2.2544,2.2536,2.2536,208900000.0
2006-01-04 17:50:00,2.25353,2.25382,2.25204,2.25207,154900000.0
2006-01-04 17:55:00,2.25197,2.25399,2.25178,2.25372,162900000.0
2006-01-04 18:00:00,2.25381,2.25458,2.25357,2.25426,1600199999.0
2006-01-04 18:05:00,2.25431,2.25521,2.25393,2.25494,1687899997.0
2006-01-04 18:10:00,2.25492,2.25564,2.25433,2.25441,1163800001.0
2006-01-04 18:15:00,2.25413,2.25438,2.25156,2.25156,1281100001.0
2006-01-04 18:20:00,2.25143,2.25175,2.25096,2.25174,1293299999.0
2006-01-04 18:25:00,2.25174,2.25308,2.25147,2.25242,1387299999.0
2006-01-04 18:30:00,2.2523,2.2523,2.25143,2.25177,1210300000.0
2006-01-04 18:35:00,2.2517,2.25251,2.25145,2.25232,700600000.0
2006-01-04 18:40:00,2.25224,2.25338,2.25185,2.25188,695900001.0
2006-01-04 18:45:00,2.25189,2.25231,2.2518,2.25184,248600000.0
2006-01-04 18:50:00,2.2517,2.25171,2.25064,2.25081,620900000.0
2006-01-04 18:55:00,2.25073,2.2515,2.25057,2.25098,795599999.0
2006-01-04 19:00:00,2.25094,2.25094,2.2493,2.24954,424000000.0
2006-01-04 19:05:00,2.24967,2.25137,2.2493,2.25108,817500000.0
2006-01-04 19:10:00,2.251,2.25169,2.25058,2.25147,421300000.0
2006-01-04 19:15:00,2.25153,2.25171,2.25071,2.25155,390200000.0
2006-01-04 19:20:00,2.25163,2.25165,2.24771,2.24872,493000000.0
2006-01-04 19:25:00,2.24925,2.24945,2.24721,2.24721,562700000.0
2006-01-04 19:30:00,2.2472,2.2473,2.2461,2.247,626599998.0
2006-01-04 19:35:00,2.247,2.24746,2.24556,2.24581,401800000.0
2006-01-04 19:40:00,2.24587,2.24649,2.24559,2.24621,423100000.0
2006-01-04 19:45:00,2.24617,2.24725,2.24607,2.24706,381800000.0
2006-01-04 19:50:00,2.24714,2.24744,2.24607,2.24628,290600000.0
2006-01-04 19:55:00,2.24632,2.2466,2.24573,2.24577,450500000.0
2006-01-04 20:00:00,2.24579,2.24582,2.24259,2.24259,268400000.0
2006-01-04 20:05:00,2.24243,2.24295,2.24169,2.24219,288300001.0
2006-01-04 20:10:00,2.24247,2.24279,2.24212,2.24255,470300000.0
2006-01-04 20:15:00,2.24257,2.24303,2.24205,2.24252,574000000.0
2006-01-04 20:20:00,2.24255,2.24277,2.24146,2.24234,569900001.0
2006-01-04 20:25:00,2.2423,2.24314,2.24196,2.24285,774600000.0
2006-01-04 20:30:00,2.24287,2.24352,2.24266,2.2428,1143300004.0
2006-01-04 20:35:00,2.24289,2.24333,2.24243,2.24244,511600001.0
2006-01-04 20:40:00,2.24245,2.24294,2.24242,2.24283,599300000.0
2006-01-04 20:45:00,2.24288,2.24373,2.24262,2.24332,547800001.0
2006-01-04 20:50:00,2.24325,2.24371,2.24269,2.24363,820200000.0
2006-01-04 20:55:00,2.24357,2.24357,2.24275,2.24316,1068800000.0
2006-01-04 21:00:00,2.24326,2.24341,2.24298,2.24325,785400000.0
2006-01-04 21:05:00,2.24318,2.24318,2.2424,2.24243,198800000.0
2006-01-04 21:10:00,2.24235,2.24261,2.2419,2.24231,530400001.0
2006-01-04 21:15:00,2.24215,2.24294,2.24215,2.24251,629900000.0
2006-01-04 21:20:00,2.24264,2.24296,2.2424,2.24255,849399997.0
2006-01-04 21:25:00,2.2425,2.24268,2.2425,2.24253,309100000.0
2006-01-04 21:30:00,2.24265,2.24299,2.24246,2.24281,444099999.0
2006-01-04 21:35:00,2.24289,2.24304,2.24249,2.2427,200900000.0
2006-01-04 21:40:00,2.24271,2.24276,2.24244,2.24253,348100000.0
2006-01-04 21:45:00,2.24257,2.24266,2.24179,2.2425,416199999.0
2006-01-04 21:50:00,2.24248,2.2429,2.2419,2.24273,270400000.0
2006-01-04 21:55:00,2.24266,2.24278,2.24166,2.24206,377900001.0
2006-01-04 22:00:00,2.24197,2.24257,2.24134,2.24149,313800000.0
2006-01-04 22:05:00,2.24158,2.2421,2.24158,2.24184,194200000.0
2006-01-04 22:10:00,2.24186,2.24285,2.24173,2.24223,201000000.0
2006-01-04 22:15:00,2.24213,2.24236,2.24169,2.2417,353399999.0
2006-01-04 22:20:00,2.2417,2.24202,2.24148,2.24163,290900001.0
2006-01-04 22:25:00,2.24164,2.24196,2.24147,2.24168,333100000.0
2006-01-04 22:30:00,2.24163,2.24255,2.24163,2.24206,271499999.0
2006-01-04 22:35:00,2.24202,2.24239,2.24155,2.24165,191300000.0
2006-01-04 22:40:00,2.24164,2.24223,2.24134,2.24174,334199999.0
2006-01-04 22:45:00,2.24183,2.24225,2.24167,2.24215,332100000.0
2006-01-04 22:50:00,2.24198,2.24198,2.24123,2.24135,214200000.0
2006-01-04 22:55:00,2.24133,2.24171,2.24129,2.24137,163300000.0
2006-01-04 23:00:00,2.24128,2.24232,2.24128,2.24193,157400000.0
2006-01-04 23:05:00,2.24199,2.24224,2.2417,2.24223,97000000.0
2006-01-04 23:10:00,2.24205,2.24229,2.24195,2.24199,129000000.0
2006-01-04 23:15:00,2.24203,2.24247,2.24203,2.24245,84100000.0
2006-01-04 23:20:00,2.24252,2.24252,2.24226,2.24238,128800000.0
2006-01-04 23:25:00,2.24238,2.24307,2.24229,2.24304,123100000.0
2006-01-04 23:30:00,2.24297,2.24297,2.24251,2.24253,151400000.0
2006-01-04 23:35:00,2.24252,2.24354,2.24252,2.24341,121400000.0
2006-01-04 23:40:00,2.24345,2.24363,2.24299,2.24322,215000000.0
2006-01-04 23:45:00,2.24311,2.24372,2.24308,2.24372,181400000.0
2006-01-04 23:50:00,2.24386,2.24443,2.24365,2.24433,184500000.0
2006-01-04 23:55:00,2.24418,2.2445,2.24374,2.2445,125600000.0
2006-01-05 00:00:00,2.24435,2.2452,2.24411,2.24492,193000000.0
2006-01-05 00:05:00,2.24475,2.24497,2.24323,2.24411,139200000.0
2006-01-05 00:10:00,2.24422,2.2446,2.24306,2.24306,183200000.0
2006-01-05 00:15:00,2.2431,2.24395,2.24286,2.24302,233900000.0
2006-01-05 00:20:00,2.24372,2.24395,2.24266,2.24315,188400000.0
2006-01-05 00:25:00,2.2429,2.24428,2.24278,2.24333,170100000.0
2006-01-05 00:30:00,2.2433,2.24349,2.24277,2.24277,178000000.0
2006-01-05 00:35:00,2.24272,2.243,2.24221,2.24282,176300000.0
2006-01-05 00:40:00,2.24283,2.2434,2.24261,2.2434,174400000.0
2006-01-05 00:45:00,2.24338,2.24339,2.24277,2.24288,179500000.0
2006-01-05 00:50:00,2.24289,2.24309,2.2422,2.24235,173800000.0
2006-01-05 00:55:00,2.24226,2.24247,2.2418,2.242,174399998.0
2006-01-05 01:00:00,2.24195,2.24251,2.2418,2.24236,189200000.0
2006-01-05 01:05:00,2.24249,2.24273,2.24233,2.24244,119800000.0
2006-01-05 01:10:00,2.24263,2.24319,2.24262,2.24309,164900000.0
2006-01-05 01:15:00,2.24314,2.24353,2.24299,2.24318,118800000.0
2006-01-05 01:20:00,2.24305,2.24324,2.24276,2.24309,161500000.0
2006-01-05 01:25:00,2.24325,2.24326,2.24287,2.24316,123800000.0
2006-01-05 01:30:00,2.24323,2.24343,2.24312,2.24315,184000000.0
2006-01-05 01:35:00,2.24319,2.2434,2.24311,2.24315,146700000.0
2006-01-05 01:40:00,2.2432,2.24417,2.24275,2.24398,143200001.0
2006-01-05 01:45:00,2.24399,2.24411,2.24336,2.24382,195800000.0
2006-01-05 01:50:00,2.24373,2.24387,2.24301,2.24343,182200000.0
2006-01-05 01:55:00,2.24347,2.24365,2.2434,2.24345,127700000.0
2006-01-05 02:00:00,2.24356,2.24461,2.24356,2.24461,120500000.0
2006-01-05 02:05:00,2.24464,2.24466,2.24376,2.24389,208100000.0
2006-01-05 02:10:00,2.24407,2.24431,2.24363,2.24371,191099999.0
2006-01-05 02:15:00,2.24385,2.2439,2.24331,2.24336,131500000.0
2006-01-05 02:20:00,2.24336,2.24346,2.24299,2.24324,155300000.0
2006-01-05 02:25:00,2.24327,2.24327,2.24252,2.24258,148900000.0
2006-01-05 02:30:00,2.24271,2.24342,2.24271,2.24312,211400000.0
2006-01-05 02:35:00,2.24319,2.2434,2.24275,2.24296,144900000.0
2006-01-05 02:40:00,2.24276,2.24298,2.24233,2.24241,125800000.0
2006-01-05 02:45:00,2.24259,2.24325,2.24259,2.24302,115500000.0
2006-01-05 02:50:00,2.24271,2.24348,2.24212,2.24343,164000000.0
2006-01-05 02:55:00,2.24382,2.2441,2.24302,2.2433,187500000.0
2006-01-05 03:00:00,2.24336,2.24513,2.24332,2.24513,161199999.0
2006-01-05 03:05:00,2.24491,2.24509,2.2442,2.24484,140699999.0
2006-01-05 03:10:00,2.24478,2.2454,2.24422,2.24523,122300000.0
2006-01-05 03:15:00,2.24504,2.24535,2.24432,2.24434,98700000.0
2006-01-05 03:20:00,2.24451,2.245,2.24422,2.2446,144900000.0
2006-01-05 03:25:00,2.24463,2.24475,2.24419,2.24449,183400000.0
2006-01-05 03:30:00,2.24457,2.24485,2.24335,2.24352,144800000.0
2006-01-05 03:35:00,2.2433,2.2435,2.24299,2.2435,138300000.0
2006-01-05 03:40:00,2.24332,2.24411,2.24332,2.24339,132200000.0
2006-01-05 03:45:00,2.24344,2.24388,2.24344,2.24354,138400000.0
2006-01-05 03:50:00,2.24359,2.2442,2.24353,2.24368,145100000.0
2006-01-05 03:55:00,2.24374,2.24386,2.24356,2.24372,132200000.0
2006-01-05 04:00:00,2.24375,2.24433,2.2435,2.24362,158300000.0
2006-01-05 04:05:00,2.24361,2.24404,2.24343,2.24374,164600000.0
2006-01-05 04:10:00,2.24367,2.2443,2.24361,2.24424,185600000.0
2006-01-05 04:15:00,2.24392,2.24444,2.24336,2.24444,131600000.0
2006-01-05 04:20:00,2.24446,2.24522,2.24446,2.2449,217100000.0
2006-01-05 04:25:00,2.24507,2.24528,2.24471,2.24489,102000000.0
2006-01-05 04:30:00,2.24499,2.24533,2.24493,2.24529,201000000.0
2006-01-05 04:35:00,2.24517,2.24557,2.24512,2.24529,155100000.0
2006-01-05 04:40:00,2.24514,2.2455,2.2451,2.24546,202000000.0
2006-01-05 04:45:00,2.24533,2.24592,2.24528,2.2456,137400000.0
2006-01-05 04:50:00,2.2457,2.24589,2.24551,2.24551,96100000.0
2006-01-05 04:55:00,2.24558,2.24591,2.24532,2.24591,151000000.0
2006-01-05 05:00:00,2.24588,2.24597,2.24557,2.24557,179300001.0
2006-01-05 05:05:00,2.24571,2.24626,2.24559,2.24622,86200000.0
2006-01-05 05:10:00,2.24626,2.24626,2.24553,2.24559,149500000.0
2006-01-05 05:15:00,2.24598,2.24642,2.24598,2.24642,182100000.0
2006-01-05 05:20:00,2.24628,2.24652,2.24601,2.24611,238400000.0
2006-01-05 05:25:00,2.24623,2.2463,2.24483,2.24483,155000000.0
2006-01-05 05:30:00,2.24481,2.24568,2.24477,2.24568,130800000.0
2006-01-05 05:35:00,2.2458,2.24626,2.24576,2.24602,165300000.0
2006-01-05 05:40:00,2.24589,2.24658,2.24589,2.24643,159600000.0
2006-01-05 05:45:00,2.24625,2.24665,2.24604,2.24612,212300000.0
2006-01-05 05:50:00,2.24616,2.24636,2.24599,2.24614,155000000.0
2006-01-05 05:55:00,2.24611,2.2464,2.24567,2.24597,176700000.0
2006-01-05 06:00:00,2.24592,2.24605,2.24579,2.24595,176400000.0
2006-01-05 06:05:00,2.24582,2.2461,2.24543,2.24587,178200000.0
2006-01-05 06:10:00,2.2461,2.24659,2.24595,2.24658,189400001.0
2006-01-05 06:15:00,2.24674,2.24692,2.24618,2.24664,137200000.0
2006-01-05 06:20:00,2.24668,2.2469,2.24653,2.24654,148700000.0
2006-01-05 06:25:00,2.2465,2.24685,2.24626,2.24649,149100000.0
2006-01-05 06:30:00,2.24661,2.24661,2.24603,2.24603,177100000.0
2006-01-05 06:35:00,2.24597,2.24615,2.2458,2.24597,173900000.0
2006-01-05 06:40:00,2.24607,2.24628,2.24594,2.24601,128300001.0
2006-01-05 06:45:00,2.24592,2.24672,2.24587,2.246,194600000.0
2006-01-05 06:50:00,2.24631,2.2467,2.24631,2.24658,155500000.0
2006-01-05 06:55:00,2.24655,2.24679,2.24643,2.24663,150900000.0
2006-01-05 07:00:00,2.24654,2.24675,2.246,2.24616,133800000.0
2006-01-05 07:05:00,2.24626,2.24683,2.24606,2.2465,133500000.0
2006-01-05 07:10:00,2.2463,2.24655,2.2462,2.2463,188300000.0
2006-01-05 07:15:00,2.24645,2.24651,2.24585,2.2461,187200000.0
2006-01-05 07:20:00,2.24606,2.2465,2.24601,2.24647,142600000.0
2006-01-05 07:25:00,2.24644,2.24653,2.24584,2.24584,135800000.0
2006-01-05 07:30:00,2.24588,2.24646,2.24584,2.24622,137200000.0
2006-01-05 07:35:00,2.24631,2.24633,2.24576,2.24598,151200000.0
2006-01-05 07:40:00,2.24576,2.24576,2.24451,2.24451,100400000.0
2006-01-05 07:45:00,2.24446,2.24465,2.24396,2.24396,194400000.0
2006-01-05 07:50:00,2.24404,2.24464,2.24308,2.2445,133900000.0
2006-01-05 07:55:00,2.2445,2.24497,2.24442,2.24479,197400000.0
2006-01-05 08:00:00,2.24514,2.24544,2.24469,2.24504,160300000.0
2006-01-05 08:05:00,2.24493,2.24539,2.24491,2.2452,178499999.0
2006-01-05 08:10:00,2.24507,2.24507,2.24437,2.24476,165200000.0
2006-01-05 08:15:00,2.24501,2.24556,2.24492,2.24556,131900000.0
2006-01-05 08:20:00,2.24535,2.24545,2.24378,2.2441,165900000.0
2006-01-05 08:25:00,2.24418,2.24489,2.24406,2.24485,204699999.0
2006-01-05 08:30:00,2.24471,2.24509,2.24424,2.24424,216500001.0
2006-01-05 08:35:00,2.24422,2.24521,2.24413,2.24492,202100000.0
2006-01-05 08:40:00,2.24493,2.24516,2.24449,2.2446,120900000.0
2006-01-05 08:45:00,2.24469,2.24533,2.24415,2.2442,169000000.0
2006-01-05 08:50:00,2.24403,2.24581,2.24403,2.24567,180000000.0
2006-01-05 08:55:00,2.24576,2.24598,2.24505,2.24598,190300000.0
2006-01-05 09:00:00,2.24601,2.24642,2.2453,2.24593,182200000.0
2006-01-05 09:05:00,2.24576,2.24756,2.24572,2.24728,197499998.0
2006-01-05 09:10:00,2.24703,2.24737,2.24692,2.24697,131900000.0
2006-01-05 09:15:00,2.24691,2.24749,2.24661,2.24702,169700000.0
2006-01-05 09:20:00,2.24708,2.24757,2.24649,2.24672,208199999.0
2006-01-05 09:25:00,2.24647,2.24705,2.24634,2.24692,136000000.0
2006-01-05 09:30:00,2.24694,2.24722,2.24656,2.24659,120500000.0
2006-01-05 09:35:00,2.24649,2.24653,2.24598,2.24612,147900000.0
2006-01-05 09:40:00,2.2462,2.24709,2.2462,2.24694,162800000.0
2006-01-05 09:45:00,2.24688,2.24745,2.24669,2.24686,170000000.0
2006-01-05 09:50:00,2.24674,2.2469,2.24348,2.24427,159700000.0
2006-01-05 09:55:00,2.24466,2.24539,2.24432,2.24513,137099999.0
2006-01-05 10:00:00,2.24501,2.24636,2.24501,2.24606,197200000.0
2006-01-05 10:05:00,2.24592,2.24621,2.24539,2.24565,191500000.0
2006-01-05 10:10:00,2.24561,2.24578,2.2441,2.24449,178100000.0
2006-01-05 10:15:00,2.24477,2.2448,2.24411,2.24422,176700000.0
2006-01-05 10:20:00,2.2443,2.24505,2.2427,2.2428,176800000.0
2006-01-05 10:25:00,2.2427,2.24439,2.24232,2.24434,168200000.0
2006-01-05 10:30:00,2.24429,2.24449,2.24391,2.24425,198700000.0
2006-01-05 10:35:00,2.24447,2.24492,2.24372,2.24439,176500000.0
2006-01-05 10:40:00,2.24445,2.24445,2.24332,2.24347,194900000.0
2006-01-05 10:45:00,2.2436,2.24436,2.24272,2.24436,211500000.0
2006-01-05 10:50:00,2.24426,2.24426,2.2413,2.24162,160900000.0
2006-01-05 10:55:00,2.24149,2.24213,2.24128,2.24193,220000000.0
2006-01-05 11:00:00,2.24204,2.24323,2.24196,2.24277,157300000.0
2006-01-05 11:05:00,2.24304,2.24377,2.24301,2.24324,190500000.0
2006-01-05 11:10:00,2.24319,2.24535,2.24312,2.24405,159800000.0
2006-01-05 11:15:00,2.24396,2.24423,2.24372,2.24389,143700000.0
2006-01-05 11:20:00,2.24403,2.24438,2.24332,2.24333,207000000.0
2006-01-05 11:25:00,2.24325,2.24358,2.2427,2.24338,214300000.0
2006-01-05 11:30:00,2.24382,2.24637,2.24382,2.24527,198900000.0
2006-01-05 11:35:00,2.24503,2.24505,2.24372,2.24463,206600000.0
2006-01-05 11:40:00,2.24474,2.24565,2.24472,2.24521,209200001.0
2006-01-05 11:45:00,2.24534,2.2463,2.24521,2.24609,152200000.0
2006-01-05 11:50:00,2.24581,2.24622,2.24569,2.24575,183100000.0
2006-01-05 11:55:00,2.24581,2.24674,2.24567,2.24567,194900000.0
2006-01-05 12:00:00,2.24559,2.24584,2.24538,2.24551,173400000.0
2006-01-05 12:05:00,2.24577,2.24583,2.245,2.245,166000000.0
2006-01-05 12:10:00,2.24507,2.24507,2.24315,2.24319,162400000.0
2006-01-05 12:15:00,2.24302,2.24348,2.24202,2.24338,253400000.0
2006-01-05 12:20:00,2.24333,2.24334,2.24246,2.24261,207699998.0
2006-01-05 12:25:00,2.24255,2.24255,2.24124,2.24137,158000000.0
2006-01-05 12:30:00,2.24147,2.24205,2.24127,2.24177,179100000.0
2006-01-05 12:35:00,2.24137,2.24214,2.24106,2.24151,152600000.0
2006-01-05 12:40:00,2.24153,2.24203,2.24149,2.24199,215900000.0
2006-01-05 12:45:00,2.24221,2.2426,2.24131,2.2421,177599999.0
2006-01-05 12:50:00,2.24236,2.24339,2.24236,2.24295,194000001.0
2006-01-05 12:55:00,2.24273,2.24307,2.24217,2.24254,174900000.0
2006-01-05 13:00:00,2.24258,2.24348,2.24229,2.2433,164500000.0
2006-01-05 13:05:00,2.24324,2.24324,2.24228,2.24273,154300000.0
2006-01-05 13:10:00,2.24261,2.24283,2.24176,2.24186,186200000.0
2006-01-05 13:15:00,2.24178,2.24204,2.24142,2.24142,207600000.0
2006-01-05 13:20:00,2.24132,2.24273,2.24132,2.24269,200200001.0
2006-01-05 13:25:00,2.24283,2.24338,2.24239,2.24328,124300000.0
2006-01-05 13:30:00,2.24338,2.24359,2.24239,2.2431,200900001.0
2006-01-05 13:35:00,2.24324,2.2442,2.24311,2.24353,202900000.0
2006-01-05 13:40:00,2.24357,2.2442,2.24357,2.24403,130100000.0
2006-01-05 13:45:00,2.24413,2.24526,2.24397,2.24506,186900000.0
2006-01-05 13:50:00,2.24494,2.24494,2.2443,2.24474,156500000.0
2006-01-05 13:55:00,2.24449,2.24583,2.24449,2.24527,201500001.0
2006-01-05 14:00:00,2.24549,2.24645,2.24545,2.24571,191900000.0
2006-01-05 14:05:00,2.24562,2.24569,2.24468,2.2448,174100000.0
2006-01-05 14:10:00,2.24478,2.24543,2.24464,2.24517,163400000.0
2006-01-05 14:15:00,2.24505,2.2458,2.24505,2.24543,171600000.0
2006-01-05 14:20:00,2.24546,2.24554,2.2452,2.24526,153500000.0
2006-01-05 14:25:00,2.24516,2.24663,2.24516,2.24659,145100000.0
2006-01-05 14:30:00,2.24676,2.24687,2.24598,2.24602,170100000.0
2006-01-05 14:35:00,2.24575,2.24603,2.24535,2.24535,152200000.0
2006-01-05 14:40:00,2.24546,2.24556,2.2438,2.2438,203300000.0
2006-01-05 14:45:00,2.24388,2.24388,2.24322,2.24363,184700000.0
2006-01-05 14:50:00,2.2435,2.24395,2.24336,2.24364,182300000.0
2006-01-05 14:55:00,2.2437,2.24392,2.2423,2.24303,155400000.0
2006-01-05 15:00:00,2.24299,2.24359,2.24271,2.24351,197799999.0
2006-01-05 15:05:00,2.24353,2.24379,2.24335,2.24367,157000000.0
2006-01-05 15:10:00,2.24385,2.24454,2.2437,2.24446,187200000.0
2006-01-05 15:15:00,2.24474,2.24477,2.24278,2.24278,153200000.0
2006-01-05 15:20:00,2.2428,2.24293,2.24074,2.24091,183100000.0
2006-01-05 15:25:00,2.24092,2.24112,2.23999,2.24039,161700000.0
2006-01-05 15:30:00,2.24065,2.24083,2.2397,2.2397,216100000.0
2006-01-05 15:35:00,2.23978,2.24117,2.23961,2.24066,200500000.0
2006-01-05 15:40:00,2.24073,2.24166,2.24055,2.24166,191000000.0
2006-01-05 15:45:00,2.24181,2.24194,2.23988,2.24009,197800000.0
2006-01-05 15:50:00,2.2402,2.24092,2.2398,2.23988,137100000.0
2006-01-05 15:55:00,2.23984,2.24085,2.23984,2.24065,175800000.0
2006-01-05 16:00:00,2.24041,2.2409,2.24017,2.24017,148500000.0
2006-01-05 16:05:00,2.24034,2.24075,2.24011,2.24075,188000001.0
2006-01-05 16:10:00,2.24086,2.241,2.24021,2.2409,218300000.0
2006-01-05 16:15:00,2.2409,2.24171,2.24083,2.24163,175900000.0
2006-01-05 16:20:00,2.24176,2.24176,2.24006,2.24068,145100000.0
2006-01-05 16:25:00,2.24091,2.24138,2.24069,2.24109,166100000.0
2006-01-05 16:30:00,2.24106,2.24147,2.24085,2.24103,188400000.0
2006-01-05 16:35:00,2.24078,2.24156,2.24064,2.24075,200900000.0
2006-01-05 16:40:00,2.24102,2.24133,2.24055,2.24084,174700000.0
2006-01-05 16:45:00,2.24082,2.2411,2.23927,2.23978,188900000.0
2006-01-05 16:50:00,2.23998,2.24079,2.23997,2.24014,242300000.0
2006-01-05 16:55:00,2.2401,2.24067,2.23998,2.24067,173700000.0
2006-01-05 17:00:00,2.24073,2.24232,2.24038,2.24097,202300000.0
2006-01-05 17:05:00,2.24077,2.24235,2.24071,2.24213,278700000.0
2006-01-05 17:10:00,2.24223,2.24259,2.24189,2.24223,160400000.0
2006-01-05 17:15:00,2.24215,2.24354,2.24215,2.24322,167700000.0
2006-01-05 17:20:00,2.24339,2.24359,2.24311,2.24348,164500000.0
2006-01-05 17:25:00,2.24345,2.24533,2.24318,2.24507,172600000.0
2006-01-05 17:30:00,2.24516,2.24605,2.24471,2.24471,151200000.0
2006-01-05 17:35:00,2.24471,2.24509,2.24428,2.24493,166500000.0
2006-01-05 17:40:00,2.24505,2.24519,2.24416,2.24417,205200002.0
2006-01-05 17:45:00,2.24428,2.24472,2.24414,2.24415,131500000.0
2006-01-05 17:50:00,2.24422,2.24463,2.24419,2.2443,174000001.0
2006-01-05 17:55:00,2.24402,2.24422,2.24361,2.24374,158900000.0
2006-01-05 18:00:00,2.24383,2.24454,2.24301,2.24322,1518800000.0
2006-01-05 18:05:00,2.24333,2.24361,2.24233,2.2426,1819400002.0
2006-01-05 18:10:00,2.24257,2.24288,2.24167,2.24236,1134199999.0
2006-01-05 18:15:00,2.24236,2.24364,2.24209,2.24249,1383799999.0
2006-01-05 18:20:00,2.24246,2.24265,2.24177,2.24243,1295200000.0
2006-01-05 18:25:00,2.24247,2.24325,2.24221,2.24295,1488499998.0
2006-01-05 18:30:00,2.24294,2.24367,2.24282,2.24355,1282499999.0
2006-01-05 18:35:00,2.24362,2.24434,2.24328,2.24372,627799999.0
2006-01-05 18:40:00,2.24367,2.24367,2.24257,2.24279,702600001.0
2006-01-05 18:45:00,2.24288,2.24331,2.24256,2.24286,273199999.0
2006-01-05 18:50:00,2.24247,2.24259,2.2418,2.24205,632600000.0
2006-01-05 18:55:00,2.242,2.24259,2.242,2.24257,727799998.0
2006-01-05 19:00:00,2.24265,2.24368,2.24259,2.2432,430499998.0
2006-01-05 19:05:00,2.24323,2.24355,2.24273,2.24317,774599999.0
2006-01-05 19:10:00,2.24317,2.24365,2.24292,2.24357,473200001.0
2006-01-05 19:15:00,2.2436,2.24452,2.24356,2.24431,414900000.0
2006-01-05 19:20:00,2.24443,2.24494,2.24421,2.24487,534999999.0
2006-01-05 19:25:00,2.24487,2.24531,2.24481,2.24498,492900000.0
2006-01-05 19:30:00,2.245,2.24581,2.24493,2.24525,591100001.0
2006-01-05 19:35:00,2.24525,2.24527,2.24403,2.24414,434699999.0
2006-01-05 19:40:00,2.24397,2.24397,2.24204,2.24295,439099999.0
2006-01-05 19:45:00,2.24319,2.24418,2.24302,2.24403,310299999.0
2006-01-05 19:50:00,2.24404,2.2443,2.24361,2.24391,313400000.0
2006-01-05 19:55:00,2.24385,2.24387,2.24296,2.24323,507900000.0
2006-01-05 20:00:00,2.24321,2.24368,2.24319,2.24321,274300000.0
2006-01-05 20:05:00,2.24292,2.24317,2.24146,2.24151,254800000.0
2006-01-05 20:10:00,2.24163,2.24269,2.24151,2.24187,441500000.0
2006-01-05 20:15:00,2.2419,2.24211,2.24162,2.24204,659299999.0
2006-01-05 20:20:00,2.24202,2.24244,2.24179,2.24209,555900000.0
2006-01-05 20:25:00,2.24204,2.24346,2.24196,2.24309,864099998.0
2006-01-05 20:30:00,2.24303,2.24356,2.2429,2.24311,982899999.0
2006-01-05 20:35:00,2.24322,2.24343,2.24275,2.24325,579499998.0
2006-01-05 20:40:00,2.24335,2.24354,2.24261,2.24261,645000000.0
2006-01-05 20:45:00,2.24261,2.2428,2.24207,2.2425,610599999.0
2006-01-05 20:50:00,2.24247,2.24303,2.2422,2.24295,812200000.0
2006-01-05 20:55:00,2.24297,2.2433,2.24276,2.2431,1055700001.0
2006-01-05 21:00:00,2.24293,2.24293,2.24188,2.24242,751700000.0
2006-01-05 21:05:00,2.24247,2.24269,2.24233,2.24258,272000000.0
2006-01-05 21:10:00,2.24265,2.24278,2.24222,2.24238,515200000.0
2006-01-05 21:15:00,2.24221,2.24246,2.24195,2.24195,603300000.0
2006-01-05 21:20:00,2.24208,2.24289,2.24197,2.24287,720900000.0
2006-01-05 21:25:00,2.24284,2.24288,2.242,2.242,309800000.0
2006-01-05 21:30:00,2.24198,2.24212,2.24122,2.24123,482100000.0
2006-01-05 21:35:00,2.24126,2.24126,2.24011,2.24047,212000000.0
2006-01-05 21:40:00,2.2407,2.2413,2.24039,2.24043,384400000.0
2006-01-05 21:45:00,2.24036,2.24059,2.23983,2.24031,424100000.0
2006-01-05 21:50:00,2.24046,2.24046,2.23917,2.23967,269400000.0
2006-01-05 21:55:00,2.23978,2.24005,2.23925,2.23939,349199999.0
2006-01-05 22:00:00,2.23934,2.23975,2.23921,2.23971,328500001.0
2006-01-05 22:05:00,2.23975,2.23987,2.2391,2.2391,217300001.0
2006-01-05 22:10:00,2.2392,2.23925,2.23912,2.23925,145500000.0
2006-01-05 22:15:00,2.23914,2.24006,2.23913,2.23941,415899999.0
2006-01-05 22:20:00,2.23934,2.23999,2.23917,2.23959,279500000.0
2006-01-05 22:25:00,2.23962,2.23962,2.2392,2.2396,270000000.0
2006-01-05 22:30:00,2.23961,2.23999,2.23954,2.23968,287300000.0
2006-01-05 22:35:00,2.23977,2.23983,2.23863,2.23867,143500000.0
2006-01-05 22:40:00,2.23867,2.23904,2.23833,2.23864,295200000.0
2006-01-05 22:45:00,2.23862,2.23878,2.23843,2.23857,310400001.0
2006-01-05 22:50:00,2.23851,2.23877,2.23802,2.23854,192200000.0
2006-01-05 22:55:00,2.23852,2.23898,2.23848,2.23853,212800000.0
2006-01-05 23:00:00,2.23842,2.23865,2.23815,2.23853,148500001.0
2006-01-05 23:05:00,2.23866,2.23916,2.23861,2.2389,159400000.0
2006-01-05 23:10:00,2.23883,2.23912,2.23828,2.2384,173100000.0
2006-01-05 23:15:00,2.2385,2.23882,2.23842,2.23865,100300000.0
2006-01-05 23:20:00,2.23858,2.23888,2.23848,2.23848,150100000.0
2006-01-05 23:25:00,2.23857,2.23896,2.23834,2.23876,165899999.0
2006-01-05 23:30:00,2.23875,2.23883,2.23844,2.2387,196800000.0
2006-01-05 23:35:00,2.23865,2.23932,2.23865,2.2392,138500000.0
2006-01-05 23:40:00,2.23918,2.23939,2.23882,2.2393,153900001.0
2006-01-05 23:45:00,2.23932,2.23962,2.23932,2.2395,134900000.0
2006-01-05 23:50:00,2.23958,2.23975,2.23924,2.23956,146200000.0
2006-01-05 23:55:00,2.23947,2.2397,2.23933,2.2397,141800000.0
2006-01-06 00:00:00,2.23955,2.24021,2.23945,2.23984,160600000.0
2006-01-06 00:05:00,2.23942,2.23984,2.239,2.23908,141600000.0
2006-01-06 00:10:00,2.23923,2.24016,2.23896,2.24011,130800000.0
2006-01-06 00:15:00,2.24004,2.2406,2.23967,2.24008,164700000.0
2006-01-06 00:20:00,2.24009,2.2408,2.23996,2.2403,222599999.0
2006-01-06 00:25:00,2.2396,2.24019,2.23952,2.2398,145300000.0
2006-01-06 00:30:00,2.23984,2.23995,2.23958,2.23973,156600000.0
2006-01-06 00:35:00,2.23974,2.24041,2.23955,2.24021,192500000.0
2006-01-06 00:40:00,2.24037,2.24121,2.24037,2.24104,141800001.0
2006-01-06 00:45:00,2.24082,2.24093,2.24052,2.2407,122099999.0
2006-01-06 00:50:00,2.24071,2.24083,2.24032,2.24047,156599999.0
2006-01-06 00:55:00,2.24034,2.24146,2.23988,2.23988,125700000.0
2006-01-06 01:00:00,2.23982,2.24046,2.23927,2.23953,169200000.0
2006-01-06 01:05:00,2.23955,2.24,2.2393,2.23972,121600000.0
2006-01-06 01:10:00,2.23986,2.23989,2.23945,2.23955,152900001.0
2006-01-06 01:15:00,2.23955,2.24055,2.23954,2.24035,162700000.0
2006-01-06 01:20:00,2.24022,2.24036,2.23983,2.24,114200000.0
2006-01-06 01:25:00,2.24016,2.24084,2.24003,2.24072,99500000.0
2006-01-06 01:30:00,2.24071,2.24085,2.2401,2.2403,178500000.0
2006-01-06 01:35:00,2.2404,2.24053,2.24005,2.24005,183000000.0
2006-01-06 01:40:00,2.24007,2.24038,2.23989,2.24025,147900000.0
2006-01-06 01:45:00,2.24021,2.24045,2.23983,2.24038,166100001.0
2006-01-06 01:50:00,2.24029,2.24063,2.24001,2.24032,121200000.0
2006-01-06 01:55:00,2.24038,2.24038,2.23969,2.23977,166600000.0
2006-01-06 02:00:00,2.23983,2.24058,2.23983,2.24016,134700000.0
2006-01-06 02:05:00,2.24021,2.24054,2.24008,2.24041,167999999.0
2006-01-06 02:10:00,2.24043,2.24062,2.2401,2.24048,103500000.0
2006-01-06 02:15:00,2.24049,2.2408,2.24021,2.24075,163200000.0
2006-01-06 02:20:00,2.24081,2.24091,2.24002,2.24009,180300001.0
2006-01-06 02:25:00,2.24019,2.24045,2.23958,2.23958,201900000.0
2006-01-06 02:30:00,2.23974,2.24004,2.23917,2.23922,180500000.0
2006-01-06 02:35:00,2.2394,2.23981,2.23916,2.23948,168100000.0
2006-01-06 02:40:00,2.2395,2.24079,2.2395,2.24048,139900000.0
2006-01-06 02:45:00,2.2405,2.24077,2.24028,2.24076,128800000.0
2006-01-06 02:50:00,2.24076,2.2413,2.24074,2.2413,192200000.0
2006-01-06 02:55:00,2.2413,2.24144,2.24096,2.24108,175800000.0
2006-01-06 03:00:00,2.24089,2.24102,2.24064,2.24093,147500000.0
2006-01-06 03:05:00,2.24057,2.24067,2.24016,2.24062,161200000.0
2006-01-06 03:10:00,2.24081,2.24081,2.24029,2.24029,132700000.0
2006-01-06 03:15:00,2.24038,2.24071,2.23991,2.23993,168700000.0
2006-01-06 03:20:00,2.23976,2.2402,2.23959,2.23985,175200000.0
2006-01-06 03:25:00,2.23995,2.24095,2.23984,2.24095,142100000.0
2006-01-06 03:30:00,2.24074,2.24086,2.24007,2.24086,225600000.0
2006-01-06 03:35:00,2.24075,2.24104,2.23997,2.23997,186200000.0
2006-01-06 03:40:00,2.2399,2.24046,2.23984,2.24013,133500001.0
2006-01-06 03:45:00,2.23989,2.24088,2.2397,2.24067,140399999.0
2006-01-06 03:50:00,2.24079,2.2411,2.24041,2.24095,211899998.0
2006-01-06 03:55:00,2.241,2.24118,2.24061,2.24083,199400000.0
2006-01-06 04:00:00,2.24078,2.2412,2.24055,2.24094,118600000.0
2006-01-06 04:05:00,2.24076,2.24114,2.24056,2.24072,118100000.0
2006-01-06 04:10:00,2.2406,2.24087,2.24028,2.24055,169100000.0
2006-01-06 04:15:00,2.24062,2.24101,2.24018,2.24028,120700000.0
2006-01-06 04:20:00,2.24031,2.24105,2.24024,2.2409,156000000.0
2006-01-06 04:25:00,2.24119,2.24121,2.24067,2.24093,133200000.0
2006-01-06 04:30:00,2.24102,2.24136,2.24082,2.24123,162500000.0
2006-01-06 04:35:00,2.24123,2.24123,2.24083,2.2409,106500000.0
2006-01-06 04:40:00,2.24092,2.24119,2.24092,2.24098,113700000.0
2006-01-06 04:45:00,2.24102,2.24124,2.24085,2.24106,110300000.0
2006-01-06 04:50:00,2.24112,2.24124,2.24083,2.24091,144100000.0
2006-01-06 04:55:00,2.24107,2.2413,2.24096,2.241,96700000.0
2006-01-06 05:00:00,2.24108,2.24116,2.24062,2.24112,153100000.0
2006-01-06 05:05:00,2.24117,2.2412,2.24092,2.24098,60400000.0
2006-01-06 05:10:00,2.24092,2.24111,2.2406,2.24075,151000000.0
2006-01-06 05:15:00,2.24081,2.241,2.24058,2.24089,149500000.0
2006-01-06 05:20:00,2.24065,2.24111,2.24055,2.24103,150800000.0
2006-01-06 05:25:00,2.24108,2.24146,2.24094,2.2412,137700000.0
2006-01-06 05:30:00,2.24137,2.24138,2.24095,2.24119,83600000.0
2006-01-06 05:35:00,2.24137,2.24143,2.24119,2.24132,129800000.0
2006-01-06 05:40:00,2.2412,2.24146,2.24113,2.24119,142500000.0
2006-01-06 05:45:00,2.24125,2.24136,2.24098,2.2412,186500000.0
2006-01-06 05:50:00,2.24107,2.2415,2.241,2.24139,127800000.0
2006-01-06 05:55:00,2.24139,2.24139,2.24103,2.24122,119000000.0
2006-01-06 06:00:00,2.24117,2.24147,2.24092,2.24123,93900000.0
2006-01-06 06:05:00,2.24112,2.24129,2.24086,2.24105,181500000.0
2006-01-06 06:10:00,2.24105,2.24118,2.2409,2.241,141100000.0
2006-01-06 06:15:00,2.24105,2.24138,2.24091,2.24117,129200000.0
2006-01-06 06:20:00,2.24116,2.24121,2.24088,2.24095,121300000.0
2006-01-06 06:25:00,2.24087,2.2414,2.24087,2.24121,181900000.0
2006-01-06 06:30:00,2.24135,2.24172,2.24124,2.24147,170600000.0
2006-01-06 06:35:00,2.2414,2.24191,2.24124,2.24172,186000001.0
2006-01-06 06:40:00,2.24181,2.24181,2.24088,2.2411,148600000.0
2006-01-06 06:45:00,2.24101,2.24155,2.241,2.24111,145300000.0
2006-01-06 06:50:00,2.24118,2.24193,2.24102,2.24133,141700000.0
2006-01-06 06:55:00,2.24137,2.24137,2.24068,2.24116,191100001.0
2006-01-06 07:00:00,2.24104,2.24127,2.24071,2.24115,189400000.0
2006-01-06 07:05:00,2.24125,2.2413,2.24097,2.24125,95800000.0
2006-01-06 07:10:00,2.24108,2.24145,2.24094,2.24094,179400001.0
2006-01-06 07:15:00,2.24111,2.24128,2.24089,2.24106,192800001.0
2006-01-06 07:20:00,2.24105,2.24133,2.241,2.24133,134600000.0
2006-01-06 07:25:00,2.24122,2.24139,2.24099,2.2413,135600000.0
2006-01-06 07:30:00,2.24138,2.24164,2.24119,2.24141,107500000.0
2006-01-06 07:35:00,2.24148,2.24148,2.24126,2.24148,100200000.0
2006-01-06 07:40:00,2.24135,2.24185,2.24135,2.2417,123100000.0
2006-01-06 07:45:00,2.24174,2.24185,2.24065,2.24065,169400000.0
2006-01-06 07:50:00,2.24115,2.24142,2.24088,2.24134,183500000.0
2006-01-06 07:55:00,2.24143,2.24182,2.24096,2.24147,120800000.0
2006-01-06 08:00:00,2.24141,2.24159,2.24095,2.24104,176400000.0
2006-01-06 08:05:00,2.24111,2.24149,2.24105,2.24105,121699999.0
2006-01-06 08:10:00,2.24095,2.2411,2.24061,2.24074,139900000.0
2006-01-06 08:15:00,2.24093,2.24125,2.24064,2.24125,114499999.0
2006-01-06 08:20:00,2.24105,2.24156,2.24102,2.2414,170900000.0
2006-01-06 08:25:00,2.24153,2.24175,2.24111,2.24164,152900000.0
2006-01-06 08:30:00,2.24168,2.24196,2.24139,2.24152,146000000.0
2006-01-06 08:35:00,2.24159,2.24188,2.24157,2.24157,111700000.0
2006-01-06 08:40:00,2.24154,2.24199,2.24154,2.2419,130700000.0
2006-01-06 08:45:00,2.2419,2.24223,2.24186,2.24187,173000000.0
2006-01-06 08:50:00,2.24181,2.24197,2.24132,2.24147,165900001.0
2006-01-06 08:55:00,2.24154,2.24162,2.24122,2.24158,162500000.0
2006-01-06 09:00:00,2.24152,2.24171,2.24133,2.24156,191200000.0
2006-01-06 09:05:00,2.24162,2.24182,2.24088,2.24126,169500000.0
2006-01-06 09:10:00,2.24138,2.24192,2.24123,2.24169,147900000.0
2006-01-06 09:15:00,2.24178,2.24199,2.24103,2.24114,145400000.0
2006-01-06 09:20:00,2.24121,2.24149,2.24085,2.24125,189500000.0
2006-01-06 09:25:00,2.24093,2.24138,2.24059,2.24081,149900000.0
2006-01-06 09:30:00,2.24068,2.24077,2.24025,2.24035,171900000.0
2006-01-06 09:35:00,2.24047,2.24047,2.23947,2.24,161600000.0
2006-01-06 09:40:00,2.24001,2.24015,2.23866,2.23895,170200000.0
2006-01-06 09:45:00,2.23879,2.23985,2.23874,2.2397,152600000.0
2006-01-06 09:50:00,2.23975,2.24035,2.23957,2.24008,201599998.0
2006-01-06 09:55:00,2.24005,2.24085,2.23983,2.2405,178399999.0
2006-01-06 10:00:00,2.24041,2.24079,2.24019,2.24019,141100000.0
2006-01-06 10:05:00,2.24037,2.24125,2.24015,2.24015,164100000.0
2006-01-06 10:10:00,2.24018,2.24029,2.23973,2.24005,140000000.0
2006-01-06 10:15:00,2.24024,2.2404,2.24005,2.24009,133300000.0
2006-01-06 10:20:00,2.24011,2.24011,2.23814,2.23897,121400000.0
2006-01-06 10:25:00,2.23874,2.2394,2.23874,2.2394,197500000.0
2006-01-06 10:30:00,2.23923,2.23963,2.23912,2.23926,127900000.0
2006-01-06 10:35:00,2.2393,2.24041,2.23925,2.24041,159100000.0
2006-01-06 10:40:00,2.24046,2.24055,2.23965,2.23965,200700000.0
2006-01-06 10:45:00,2.23964,2.23979,2.23876,2.23979,146700000.0
2006-01-06 10:50:00,2.23982,2.24089,2.23974,2.24078,158300000.0
2006-01-06 10:55:00,2.24084,2.24137,2.2404,2.24068,191500001.0
2006-01-06 11:00:00,2.24056,2.24105,2.24047,2.24052,200400000.0
2006-01-06 11:05:00,2.24054,2.24102,2.24044,2.24075,173600000.0
2006-01-06 11:10:00,2.24063,2.24135,2.24063,2.241,180500000.0
2006-01-06 11:15:00,2.24093,2.2412,2.24048,2.24074,205800000.0
2006-01-06 11:20:00,2.24084,2.24153,2.24047,2.24149,175700000.0
2006-01-06 11:25:00,2.24165,2.24258,2.2415,2.24239,189100000.0
2006-01-06 11:30:00,2.24244,2.24256,2.24215,2.24223,237099999.0
2006-01-06 11:35:00,2.24227,2.2424,2.24164,2.2418,203800001.0
2006-01-06 11:40:00,2.24168,2.24186,2.24123,2.24152,172200000.0
2006-01-06 11:45:00,2.24155,2.24224,2.24128,2.24205,153700000.0
2006-01-06 11:50:00,2.24197,2.24226,2.24176,2.24215,186000000.0
2006-01-06 11:55:00,2.24226,2.24507,2.24226,2.24485,194800000.0
2006-01-06 12:00:00,2.24467,2.24467,2.24371,2.2438,135200000.0
2006-01-06 12:05:00,2.24388,2.24408,2.24287,2.24306,168900000.0
2006-01-06 12:10:00,2.2432,2.24334,2.24288,2.24295,178000000.0
2006-01-06 12:15:00,2.24293,2.24303,2.24161,2.24165,176700000.0
2006-01-06 12:20:00,2.24157,2.24189,2.24104,2.24189,194099999.0
2006-01-06 12:25:00,2.24209,2.24284,2.24165,2.24262,155100000.0
2006-01-06 12:30:00,2.24265,2.24265,2.24195,2.24222,169400000.0
2006-01-06 12:35:00,2.24221,2.24256,2.24173,2.2419,149400000.0
2006-01-06 12:40:00,2.24204,2.24249,2.24204,2.24235,217500000.0
2006-01-06 12:45:00,2.24241,2.24289,2.24206,2.24267,195000000.0
2006-01-06 12:50:00,2.24274,2.24303,2.24257,2.2427,134700000.0
2006-01-06 12:55:00,2.24261,2.24311,2.24248,2.24275,214000000.0
2006-01-06 13:00:00,2.24267,2.24301,2.2418,2.24199,221100001.0
2006-01-06 13:05:00,2.24198,2.24198,2.24148,2.2419,156400000.0
2006-01-06 13:10:00,2.24178,2.24241,2.24159,2.24218,213500000.0
2006-01-06 13:15:00,2.24204,2.24231,2.24181,2.24218,158000000.0
2006-01-06 13:20:00,2.24228,2.24285,2.24201,2.2426,161400000.0
2006-01-06 13:25:00,2.24266,2.2434,2.24262,2.24335,187600000.0
2006-01-06 13:30:00,2.2432,2.24325,2.24267,2.24296,184900000.0
2006-01-06 13:35:00,2.24312,2.24334,2.24223,2.24237,224800000.0
2006-01-06 13:40:00,2.24226,2.24268,2.24214,2.24252,165000000.0
2006-01-06 13:45:00,2.24259,2.24295,2.24244,2.24263,175600000.0
2006-01-06 13:50:00,2.24261,2.2431,2.24244,2.2431,152000000.0
2006-01-06 13:55:00,2.24305,2.2436,2.24302,2.24331,160700000.0
2006-01-06 14:00:00,2.2433,2.24351,2.2425,2.2425,113000000.0
2006-01-06 14:05:00,2.24223,2.24327,2.24193,2.24288,145000000.0
2006-01-06 14:10:00,2.24271,2.24294,2.24195,2.24208,204200001.0
2006-01-06 14:15:00,2.242,2.24222,2.2418,2.24205,198400000.0
2006-01-06 14:20:00,2.24227,2.2426,2.2419,2.2419,161800000.0
2006-01-06 14:25:00,2.24178,2.24233,2.24178,2.2421,176700000.0
2006-01-06 14:30:00,2.24211,2.24236,2.24171,2.24235,204300000.0
2006-01-06 14:35:00,2.24221,2.24272,2.24211,2.24223,163499998.0
2006-01-06 14:40:00,2.24252,2.24316,2.24252,2.24316,181900001.0
2006-01-06 14:45:00,2.24317,2.24325,2.24232,2.24232,154800000.0
2006-01-06 14:50:00,2.24221,2.24272,2.24221,2.24236,185000000.0
2006-01-06 14:55:00,2.24236,2.2428,2.24212,2.24229,169600000.0
2006-01-06 15:00:00,2.24234,2.2425,2.24173,2.24184,197700000.0
2006-01-06 15:05:00,2.24189,2.24237,2.24178,2.24237,165300000.0
2006-01-06 15:10:00,2.24246,2.2429,2.24205,2.24278,133000000.0
2006-01-06 15:15:00,2.24294,2.24356,2.2426,2.24349,162700000.0
2006-01-06 15:20:00,2.24347,2.24347,2.24221,2.24237,175800000.0
2006-01-06 15:25:00,2.24219,2.24298,2.2416,2.24166,187000000.0
2006-01-06 15:30:00,2.24072,2.24278,2.23937,2.24154,183700000.0
2006-01-06 15:35:00,2.24158,2.24439,2.24135,2.24135,224900000.0
2006-01-06 15:40:00,2.24157,2.24199,2.24112,2.24164,169000000.0
2006-01-06 15:45:00,2.24135,2.24152,2.23811,2.2388,223100000.0
2006-01-06 15:50:00,2.2384,2.23867,2.23647,2.23724,187500000.0
2006-01-06 15:55:00,2.23711,2.23876,2.23662,2.23873,180500000.0
2006-01-06 16:00:00,2.23863,2.23947,2.23824,2.23842,105000000.0
2006-01-06 16:05:00,2.23817,2.24108,2.23778,2.24036,149900000.0
2006-01-06 16:10:00,2.2404,2.24124,2.24005,2.24043,164400000.0
2006-01-06 16:15:00,2.24038,2.24098,2.23962,2.24087,187700000.0
2006-01-06 16:20:00,2.2408,2.24113,2.2403,2.24111,176900001.0
2006-01-06 16:25:00,2.24125,2.24137,2.24003,2.24066,223800000.0
2006-01-06 16:30:00,2.24066,2.24114,2.24025,2.24113,196100000.0
2006-01-06 16:35:00,2.24106,2.24205,2.24093,2.24123,164299999.0
2006-01-06 16:40:00,2.2413,2.24158,2.24086,2.24152,167100000.0
2006-01-06 16:45:00,2.24169,2.24184,2.24003,2.24007,245899998.0
2006-01-06 16:50:00,2.24017,2.24235,2.2394,2.24182,213100000.0
2006-01-06 16:55:00,2.24174,2.24399,2.24174,2.24373,183200001.0
2006-01-06 17:00:00,2.24333,2.24421,2.24274,2.24284,188700001.0
2006-01-06 17:05:00,2.24305,2.24483,2.24294,2.24454,148700000.0
2006-01-06 17:10:00,2.24455,2.24565,2.24412,2.24551,167500000.0
2006-01-06 17:15:00,2.24519,2.24591,2.24515,2.24545,168700000.0
2006-01-06 17:20:00,2.24541,2.24596,2.24509,2.24521,215199999.0
2006-01-06 17:25:00,2.24523,2.24676,2.24521,2.24583,158300001.0
2006-01-06 17:30:00,2.24601,2.24654,2.24511,2.24511,174400000.0
2006-01-06 17:35:00,2.245,2.24639,2.24452,2.24611,112300000.0
2006-01-06 17:40:00,2.24621,2.24655,2.24539,2.24556,141300000.0
2006-01-06 17:45:00,2.2456,2.24603,2.24487,2.24581,189800000.0
2006-01-06 17:50:00,2.24608,2.2477,2.24575,2.24751,159100000.0
2006-01-06 17:55:00,2.24743,2.24854,2.24716,2.24854,182800000.0
2006-01-06 18:00:00,2.2489,2.24909,2.2478,2.24831,1461099997.0
2006-01-06 18:05:00,2.24844,2.24856,2.2475,2.2481,1720300001.0
2006-01-06 18:10:00,2.24813,2.24924,2.24675,2.24682,1242700000.0
2006-01-06 18:15:00,2.24697,2.24839,2.24697,2.24788,1398099998.0
2006-01-06 18:20:00,2.24792,2.24827,2.24687,2.24741,1388200000.0
2006-01-06 18:25:00,2.24731,2.24802,2.24674,2.24769,1256300001.0
2006-01-06 18:30:00,2.2477,2.24792,2.24694,2.24732,1301300001.0
2006-01-06 18:35:00,2.24738,2.24748,2.24641,2.24662,616600000.0
2006-01-06 18:40:00,2.24652,2.24667,2.24569,2.24569,748600002.0
2006-01-06 18:45:00,2.24562,2.24578,2.2449,2.24526,289200000.0
2006-01-06 18:50:00,2.24513,2.24598,2.24492,2.24592,638400002.0
2006-01-06 18:55:00,2.24609,2.24659,2.24594,2.24613,709799999.0
2006-01-06 19:00:00,2.24607,2.24753,2.24587,2.24682,400900000.0
2006-01-06 19:05:00,2.2468,2.24719,2.24562,2.24591,825999999.0
2006-01-06 19:10:00,2.24607,2.24669,2.24503,2.24575,472800000.0
2006-01-06 19:15:00,2.24562,2.24615,2.24504,2.24567,459600000.0
2006-01-06 19:20:00,2.24573,2.24573,2.24462,2.24495,608900000.0
2006-01-06 19:25:00,2.24492,2.24586,2.24474,2.24586,562399998.0
2006-01-06 19:30:00,2.24584,2.24648,2.24533,2.24557,554500000.0
2006-01-06 19:35:00,2.24552,2.24647,2.24552,2.24617,346499999.0
2006-01-06 19:40:00,2.24618,2.24641,2.24578,2.24593,426500000.0
2006-01-06 19:45:00,2.24601,2.24636,2.24548,2.24557,340900000.0
2006-01-06 19:50:00,2.24559,2.24599,2.24536,2.24568,351100000.0
2006-01-06 19:55:00,2.24588,2.24694,2.24577,2.24634,438300001.0
2006-01-06 20:00:00,2.24632,2.24667,2.24621,2.24645,257900000.0
2006-01-06 20:05:00,2.24643,2.24744,2.2464,2.24687,234600000.0
2006-01-06 20:10:00,2.24703,2.24716,2.24634,2.24635,510200001.0
2006-01-06 20:15:00,2.24644,2.24697,2.24629,2.24693,615500000.0
2006-01-06 20:20:00,2.24697,2.24872,2.24684,2.24814,645700000.0
2006-01-06 20:25:00,2.24802,2.24898,2.24786,2.24878,787300000.0
2006-01-06 20:30:00,2.24873,2.24878,2.24711,2.2475,1088799999.0
2006-01-06 20:35:00,2.24759,2.24764,2.24655,2.24655,514200000.0
2006-01-06 20:40:00,2.24654,2.24686,2.24611,2.24647,667700002.0
2006-01-06 20:45:00,2.24657,2.24741,2.24657,2.24741,627699999.0
2006-01-06 20:50:00,2.24748,2.24777,2.24715,2.2473,852799999.0
2006-01-06 20:55:00,2.2473,2.24756,2.24699,2.24742,1086600001.0
2006-01-06 21:00:00,2.24743,2.24772,2.24721,2.24727,849400000.0
2006-01-06 21:05:00,2.24734,2.24758,2.24672,2.24709,239700000.0
2006-01-06 21:10:00,2.24718,2.24771,2.24718,2.24737,524200001.0
2006-01-06 21:15:00,2.2475,2.2475,2.24624,2.24624,743999999.0
2006-01-06 21:20:00,2.24626,2.24703,2.24626,2.2466,743000000.0
2006-01-06 21:25:00,2.24653,2.24663,2.24604,2.24635,317300001.0
2006-01-06 21:30:00,2.24641,2.24699,2.24622,2.24671,390700000.0
2006-01-06 21:35:00,2.24682,2.2474,2.24651,2.24717,265300000.0
2006-01-06 21:40:00,2.24732,2.24739,2.24699,2.24712,369400000.0
2006-01-06 21:45:00,2.24713,2.24767,2.24688,2.24734,457200000.0
2006-01-06 21:50:00,2.24757,2.24757,2.24652,2.24656,294400000.0
2006-01-06 21:55:00,2.24655,2.24687,2.24622,2.24664,392300000.0
2006-01-06 22:00:00,2.24675,2.24682,2.24582,2.24593,319000000.0
2006-01-06 22:05:00,2.24591,2.24677,2.2459,2.24663,224700000.0
2006-01-06 22:10:00,2.24673,2.24702,2.2462,2.24702,177900000.0
2006-01-06 22:15:00,2.24684,2.24768,2.24639,2.24752,359300000.0
2006-01-06 22:20:00,2.24756,2.2478,2.24718,2.24776,297000000.0
2006-01-06 22:25:00,2.24797,2.24808,2.24775,2.24776,321899999.0
2006-01-06 22:30:00,2.24768,2.24789,2.24748,2.2478,374999999.0
2006-01-06 22:35:00,2.24786,2.24786,2.24731,2.24771,212400000.0
2006-01-06 22:40:00,2.24752,2.24773,2.24737,2.24767,336800000.0
2006-01-06 22:45:00,2.24777,2.24796,2.24742,2.24757,326800000.0
2006-01-06 22:50:00,2.24759,2.24798,2.24736,2.24738,188700000.0
2006-01-06 22:55:00,2.24732,2.24776,2.24722,2.24744,175399999.0
2006-01-06 23:00:00,2.24753,2.24779,2.24711,2.24771,149000000.0
2006-01-06 23:05:00,2.24747,2.24765,2.24727,2.24731,128400000.0
2006-01-06 23:10:00,2.24721,2.24744,2.24714,2.24732,149000000.0
2006-01-06 23:15:00,2.24741,2.24809,2.24715,2.24791,140700000.0
2006-01-06 23:20:00,2.24783,2.24829,2.24763,2.24794,136200000.0
2006-01-06 23:25:00,2.24794,2.24803,2.2475,2.24779,137200000.0
2006-01-06 23:30:00,2.24771,2.24783,2.24757,2.24757,148800000.0
2006-01-06 23:35:00,2.24746,2.24801,2.24742,2.24783,148500001.0
2006-01-06 23:40:00,2.24766,2.24814,2.24723,2.24782,104800000.0
2006-01-06 23:45:00,2.24791,2.24791,2.2475,2.24774,120900000.0
2006-01-06 23:50:00,2.24783,2.24799,2.24764,2.2478,124500000.0
2006-01-06 23:55:00,2.24774,2.2483,2.24733,2.2483,152900000.0
2006-01-09 00:00:00,2.24642,2.24768,2.2459,2.24613,141100000.0
2006-01-09 00:05:00,2.24593,2.24669,2.24558,2.24581,169000000.0
2006-01-09 00:10:00,2.24564,2.24662,2.24555,2.24593,175600000.0
2006-01-09 00:15:00,2.2461,2.2467,2.24551,2.2458,278000000.0
2006-01-09 00:20:00,2.24622,2.24659,2.24571,2.24587,192400000.0
2006-01-09 00:25:00,2.24561,2.2465,2.24537,2.24565,236300001.0
2006-01-09 00:30:00,2.24575,2.2463,2.24546,2.24609,158900000.0
2006-01-09 00:35:00,2.24649,2.24649,2.2456,2.24564,198300000.0
2006-01-09 00:40:00,2.24566,2.24681,2.24523,2.246,207500000.0
2006-01-09 00:45:00,2.24566,2.24785,2.2454,2.2459,133400000.0
2006-01-09 00:50:00,2.24599,2.2462,2.24599,2.2462,122200000.0
2006-01-09 00:55:00,2.24605,2.24643,2.24605,2.2464,114500000.0
2006-01-09 01:00:00,2.24635,2.24694,2.2462,2.24664,200200001.0
2006-01-09 01:05:00,2.24677,2.24717,2.24653,2.24686,125000000.0
2006-01-09 01:10:00,2.24696,2.24797,2.24696,2.24782,194600000.0
2006-01-09 01:15:00,2.24786,2.24817,2.24761,2.24776,156300000.0
2006-01-09 01:20:00,2.24781,2.24827,2.2477,2.24811,151400000.0
2006-01-09 01:25:00,2.2481,2.24814,2.24772,2.24772,174600000.0
2006-01-09 01:30:00,2.24777,2.2485,2.24765,2.24813,228900000.0
2006-01-09 01:35:00,2.24815,2.24839,2.24775,2.24815,185900000.0
2006-01-09 01:40:00,2.24831,2.2488,2.24818,2.24872,204499999.0
2006-01-09 01:45:00,2.24866,2.24872,2.24761,2.24773,174400000.0
2006-01-09 01:50:00,2.24752,2.24785,2.24732,2.24732,172300000.0
2006-01-09 01:55:00,2.24734,2.24774,2.24734,2.24765,150600001.0
2006-01-09 02:00:00,2.2477,2.24885,2.24763,2.24885,186700001.0
2006-01-09 02:05:00,2.24889,2.24893,2.24811,2.24815,149000000.0
2006-01-09 02:10:00,2.2482,2.24859,2.2479,2.24852,153700000.0
2006-01-09 02:15:00,2.24867,2.24914,2.24839,2.24881,138000000.0
2006-01-09 02:20:00,2.24888,2.24911,2.24801,2.24801,168900000.0
2006-01-09 02:25:00,2.24795,2.24812,2.24758,2.24806,174900000.0
2006-01-09 02:30:00,2.24835,2.24917,2.24826,2.24878,175300000.0
2006-01-09 02:35:00,2.24872,2.24923,2.24846,2.2489,155600001.0
2006-01-09 02:40:00,2.24907,2.2496,2.24901,2.24956,117200000.0
2006-01-09 02:45:00,2.24956,2.24956,2.24887,2.24937,102900000.0
2006-01-09 02:50:00,2.2494,2.24958,2.24877,2.24944,143200000.0
2006-01-09 02:55:00,2.24932,2.24979,2.24844,2.24844,208300000.0
2006-01-09 03:00:00,2.24826,2.2495,2.24826,2.24905,185000000.0
2006-01-09 03:05:00,2.24878,2.24885,2.24803,2.24818,120900000.0
2006-01-09 03:10:00,2.24831,2.24837,2.2479,2.24823,123000000.0
2006-01-09 03:15:00,2.24835,2.24848,2.247,2.24713,164199999.0
2006-01-09 03:20:00,2.24717,2.24722,2.24627,2.24649,125500000.0
2006-01-09 03:25:00,2.24666,2.24692,2.24617,2.24664,103700000.0
2006-01-09 03:30:00,2.24662,2.24692,2.24643,2.24654,204100000.0
2006-01-09 03:35:00,2.24654,2.24724,2.24641,2.24672,125100000.0
2006-01-09 03:40:00,2.24673,2.24707,2.24652,2.24678,230600000.0
2006-01-09 03:45:00,2.24679,2.24701,2.24647,2.24665,143900001.0
2006-01-09 03:50:00,2.24659,2.2475,2.24653,2.24708,131700000.0
2006-01-09 03:55:00,2.24709,2.2475,2.24661,2.2468,125600000.0
2006-01-09 04:00:00,2.24676,2.24768,2.24666,2.24727,144999999.0
2006-01-09 04:05:00,2.24714,2.24795,2.24707,2.24768,149400000.0
2006-01-09 04:10:00,2.24776,2.24808,2.24738,2.24774,125200000.0
2006-01-09 04:15:00,2.24782,2.24782,2.24705,2.24711,164000000.0
2006-01-09 04:20:00,2.24727,2.24761,2.24709,2.24717,210800000.0
2006-01-09 04:25:00,2.24732,2.24733,2.24697,2.24718,134000000.0
2006-01-09 04:30:00,2.2472,2.24733,2.24696,2.24733,210699999.0
2006-01-09 04:35:00,2.24757,2.24764,2.24716,2.24745,163200000.0
2006-01-09 04:40:00,2.24728,2.24841,2.24728,2.24805,143600000.0
2006-01-09 04:45:00,2.24804,2.24812,2.24778,2.24784,136699998.0
2006-01-09 04:50:00,2.2479,2.24797,2.24735,2.24735,139600000.0
2006-01-09 04:55:00,2.24743,2.24835,2.24742,2.2478,129900000.0
2006-01-09 05:00:00,2.24788,2.24814,2.2476,2.24768,113300000.0
2006-01-09 05:05:00,2.24769,2.24848,2.24735,2.2483,134600000.0
2006-01-09 05:10:00,2.24841,2.24848,2.24765,2.24811,126400000.0
2006-01-09 05:15:00,2.24823,2.24831,2.24712,2.24755,183200000.0
2006-01-09 05:20:00,2.24735,2.24784,2.24727,2.24763,139899999.0
2006-01-09 05:25:00,2.2477,2.24786,2.24762,2.24765,137200000.0
2006-01-09 05:30:00,2.24767,2.24785,2.24737,2.24741,164300000.0
2006-01-09 05:35:00,2.24745,2.24764,2.2473,2.2476,186600000.0
2006-01-09 05:40:00,2.24748,2.24804,2.24747,2.24767,148500000.0
2006-01-09 05:45:00,2.24771,2.24787,2.2476,2.24774,158300000.0
2006-01-09 05:50:00,2.24755,2.24771,2.24726,2.24762,156399999.0
2006-01-09 05:55:00,2.24768,2.24788,2.24735,2.24769,142300000.0
2006-01-09 06:00:00,2.24755,2.24786,2.2472,2.24746,112400000.0
2006-01-09 06:05:00,2.24742,2.24813,2.24742,2.24782,155700001.0
2006-01-09 06:10:00,2.24773,2.24845,2.24762,2.24812,176799999.0
2006-01-09 06:15:00,2.24825,2.2488,2.24825,2.24863,153000000.0
2006-01-09 06:20:00,2.24878,2.2494,2.24866,2.24894,180900000.0
2006-01-09 06:25:00,2.24889,2.24908,2.24866,2.24882,160600000.0
2006-01-09 06:30:00,2.24896,2.24979,2.24876,2.24939,179400000.0
2006-01-09 06:35:00,2.24956,2.25017,2.24954,2.24995,138600000.0
2006-01-09 06:40:00,2.24988,2.25036,2.24954,2.25027,117500000.0
2006-01-09 06:45:00,2.2503,2.25059,2.25028,2.25059,149800001.0
2006-01-09 06:50:00,2.25058,2.25086,2.25025,2.25048,132199998.0
2006-01-09 06:55:00,2.25047,2.25064,2.24984,2.24987,181599999.0
2006-01-09 07:00:00,2.24981,2.24994,2.24822,2.24829,128600000.0
2006-01-09 07:05:00,2.24823,2.24844,2.2477,2.24786,137200000.0
2006-01-09 07:10:00,2.24787,2.24815,2.24753,2.24776,143700000.0
2006-01-09 07:15:00,2.24782,2.24785,2.24724,2.24735,161500000.0
2006-01-09 07:20:00,2.24751,2.24893,2.24751,2.2485,150200000.0
2006-01-09 07:25:00,2.24844,2.24878,2.24838,2.2487,153400000.0
2006-01-09 07:30:00,2.24884,2.24938,2.24884,2.24917,133100000.0
2006-01-09 07:35:00,2.24927,2.24931,2.24802,2.24842,217699999.0
2006-01-09 07:40:00,2.24818,2.24886,2.24808,2.24879,130500000.0
2006-01-09 07:45:00,2.24881,2.24898,2.24837,2.24846,202700000.0
2006-01-09 07:50:00,2.24852,2.24896,2.24852,2.24882,163300000.0
2006-01-09 07:55:00,2.24892,2.24917,2.2487,2.2487,104000000.0
2006-01-09 08:00:00,2.24877,2.24877,2.24834,2.24857,133300000.0
2006-01-09 08:05:00,2.2485,2.24907,2.2485,2.249,89300000.0
2006-01-09 08:10:00,2.24894,2.24903,2.24863,2.24866,143400000.0
2006-01-09 08:15:00,2.24897,2.24923,2.24888,2.2492,126700000.0
2006-01-09 08:20:00,2.24904,2.24923,2.2487,2.24876,104900000.0
2006-01-09 08:25:00,2.24886,2.249,2.24853,2.24867,165600000.0
2006-01-09 08:30:00,2.2485,2.24943,2.2484,2.24883,219500001.0
2006-01-09 08:35:00,2.24883,2.249,2.24831,2.2485,152700000.0
2006-01-09 08:40:00,2.24839,2.24863,2.24813,2.24817,150600000.0
2006-01-09 08:45:00,2.24799,2.24871,2.24785,2.24871,191200000.0
2006-01-09 08:50:00,2.24848,2.24907,2.24833,2.24846,149500000.0
2006-01-09 08:55:00,2.24848,2.24895,2.24771,2.24872,164000000.0
2006-01-09 09:00:00,2.24874,2.24921,2.24843,2.24864,174100000.0
2006-01-09 09:05:00,2.24868,2.24981,2.24868,2.24967,133900000.0
2006-01-09 09:10:00,2.24966,2.24987,2.24901,2.24964,142700000.0
2006-01-09 09:15:00,2.24967,2.24981,2.24923,2.24942,91900000.0
2006-01-09 09:20:00,2.24953,2.25025,2.24917,2.25025,146200000.0
2006-01-09 09:25:00,2.25003,2.25157,2.25003,2.25144,183800000.0
2006-01-09 09:30:00,2.25133,2.25206,2.25108,2.25198,209300000.0
2006-01-09 09:35:00,2.25218,2.25299,2.25218,2.2528,143900000.0
2006-01-09 09:40:00,2.2528,2.25283,2.25211,2.25252,190400001.0
2006-01-09 09:45:00,2.25237,2.25289,2.25217,2.25277,167000000.0
2006-01-09 09:50:00,2.25296,2.25345,2.25261,2.25277,170800000.0
2006-01-09 09:55:00,2.25258,2.25381,2.25229,2.25381,182200000.0
2006-01-09 10:00:00,2.25375,2.2538,2.25257,2.25287,189100000.0
2006-01-09 10:05:00,2.25288,2.2539,2.25274,2.25329,171499999.0
2006-01-09 10:10:00,2.25325,2.25358,2.25285,2.25285,164700001.0
2006-01-09 10:15:00,2.2527,2.25271,2.2518,2.2518,188600000.0
2006-01-09 10:20:00,2.2519,2.25203,2.25006,2.25097,183500000.0
2006-01-09 10:25:00,2.25053,2.25193,2.25037,2.25182,199700000.0
2006-01-09 10:30:00,2.25171,2.25197,2.25151,2.25166,198500000.0
2006-01-09 10:35:00,2.25164,2.25277,2.25151,2.25268,193800000.0
2006-01-09 10:40:00,2.25252,2.2536,2.25204,2.25303,165200000.0
2006-01-09 10:45:00,2.25327,2.25375,2.25255,2.25274,177400000.0
2006-01-09 10:50:00,2.2525,2.25384,2.25249,2.25375,153700000.0
2006-01-09 10:55:00,2.25387,2.25434,2.25311,2.25319,234100000.0
2006-01-09 11:00:00,2.25304,2.25418,2.25295,2.25331,135200000.0
2006-01-09 11:05:00,2.25336,2.25406,2.25335,2.25383,166200000.0
2006-01-09 11:10:00,2.25365,2.25542,2.25365,2.25513,205700000.0
2006-01-09 11:15:00,2.25514,2.25543,2.25476,2.25486,158700001.0
2006-01-09 11:20:00,2.25489,2.25531,2.25448,2.255,173000000.0
2006-01-09 11:25:00,2.25491,2.25516,2.25462,2.25462,219700000.0
2006-01-09 11:30:00,2.2546,2.25462,2.25316,2.25319,191000000.0
2006-01-09 11:35:00,2.25311,2.25325,2.25263,2.25311,223300000.0
2006-01-09 11:40:00,2.2532,2.25417,2.25301,2.25417,173300000.0
2006-01-09 11:45:00,2.25417,2.25516,2.2539,2.25488,199300000.0
2006-01-09 11:50:00,2.25476,2.25516,2.2545,2.25458,176400001.0
2006-01-09 11:55:00,2.25456,2.25487,2.25446,2.25485,154200000.0
2006-01-09 12:00:00,2.25487,2.25535,2.25455,2.25455,131100000.0
2006-01-09 12:05:00,2.25465,2.25465,2.25414,2.2543,208300000.0
2006-01-09 12:10:00,2.25446,2.25552,2.25417,2.25511,132200000.0
2006-01-09 12:15:00,2.25517,2.25588,2.25517,2.2554,195900000.0
2006-01-09 12:20:00,2.2554,2.256,2.25478,2.25542,207300000.0
2006-01-09 12:25:00,2.25568,2.25581,2.25497,2.25497,185400000.0
2006-01-09 12:30:00,2.25494,2.255,2.25449,2.255,202500000.0
2006-01-09 12:35:00,2.25505,2.2553,2.25482,2.25489,162499999.0
2006-01-09 12:40:00,2.25471,2.25573,2.25459,2.25545,195500000.0
2006-01-09 12:45:00,2.25553,2.25565,2.2544,2.25451,166900000.0
2006-01-09 12:50:00,2.25453,2.25493,2.25422,2.25449,139900000.0
2006-01-09 12:55:00,2.2543,2.25466,2.25362,2.25438,163699999.0
2006-01-09 13:00:00,2.25437,2.25437,2.25315,2.25355,201600000.0
2006-01-09 13:05:00,2.25366,2.25403,2.25327,2.2538,201900000.0
2006-01-09 13:10:00,2.25369,2.25473,2.25352,2.25452,187700000.0
2006-01-09 13:15:00,2.25441,2.25459,2.25311,2.2532,190899999.0
2006-01-09 13:20:00,2.2532,2.25344,2.25297,2.25305,152400000.0
2006-01-09 13:25:00,2.25316,2.25454,2.25306,2.25402,142200000.0
2006-01-09 13:30:00,2.25393,2.25399,2.25319,2.25328,278600001.0
2006-01-09 13:35:00,2.25331,2.25396,2.25312,2.25337,236200001.0
2006-01-09 13:40:00,2.25337,2.25407,2.25337,2.25402,176000000.0
2006-01-09 13:45:00,2.25423,2.25493,2.25396,2.25491,175000000.0
2006-01-09 13:50:00,2.25501,2.25519,2.25479,2.25519,179500000.0
2006-01-09 13:55:00,2.25529,2.25575,2.25497,2.25497,120900000.0
2006-01-09 14:00:00,2.25493,2.25576,2.25488,2.25573,158000000.0
2006-01-09 14:05:00,2.25567,2.25611,2.25546,2.25594,149100000.0
2006-01-09 14:10:00,2.25607,2.2565,2.25585,2.2561,195800000.0
2006-01-09 14:15:00,2.25605,2.2568,2.25597,2.25653,151800000.0
2006-01-09 14:20:00,2.25669,2.25697,2.25647,2.25658,178500000.0
2006-01-09 14:25:00,2.25648,2.25676,2.2561,2.25619,165300000.0
2006-01-09 14:30:00,2.25635,2.25686,2.25617,2.25672,181800000.0
2006-01-09 14:35:00,2.25662,2.25673,2.25524,2.25524,155200000.0
2006-01-09 14:40:00,2.25521,2.25521,2.25394,2.25433,204300000.0
2006-01-09 14:45:00,2.25428,2.25438,2.254,2.25418,168400000.0
2006-01-09 14:50:00,2.25426,2.25473,2.25419,2.25451,200400000.0
2006-01-09 14:55:00,2.25442,2.25543,2.25435,2.25543,181400001.0
2006-01-09 15:00:00,2.2557,2.25683,2.2557,2.25624,201600001.0
2006-01-09 15:05:00,2.25642,2.25677,2.25624,2.25651,155900000.0
2006-01-09 15:10:00,2.25647,2.2571,2.25629,2.25657,139300001.0
2006-01-09 15:15:00,2.25662,2.25662,2.25592,2.2564,219400000.0
2006-01-09 15:20:00,2.25648,2.25661,2.25591,2.25603,181300000.0
2006-01-09 15:25:00,2.25592,2.25608,2.25548,2.25605,188500000.0
2006-01-09 15:30:00,2.256,2.25603,2.25441,2.25453,166500000.0
2006-01-09 15:35:00,2.25427,2.25464,2.25388,2.25413,202099999.0
2006-01-09 15:40:00,2.25424,2.2543,2.25313,2.25332,162100000.0
2006-01-09 15:45:00,2.25342,2.25441,2.25319,2.25441,179399999.0
2006-01-09 15:50:00,2.25439,2.2545,2.25379,2.25399,151700000.0
2006-01-09 15:55:00,2.25408,2.2545,2.25396,2.25404,137000000.0
2006-01-09 16:00:00,2.25417,2.25443,2.25353,2.25362,137800000.0
2006-01-09 16:05:00,2.2535,2.25358,2.25274,2.25276,210200000.0
2006-01-09 16:10:00,2.25275,2.25386,2.25259,2.25358,231600000.0
2006-01-09 16:15:00,2.25371,2.25479,2.25371,2.25424,152400000.0
2006-01-09 16:20:00,2.25432,2.25441,2.25375,2.25375,131000000.0
2006-01-09 16:25:00,2.25395,2.25545,2.25355,2.25541,153700000.0
2006-01-09 16:30:00,2.25538,2.25545,2.25456,2.25456,164200000.0
2006-01-09 16:35:00,2.25441,2.25513,2.25425,2.25458,173300000.0
2006-01-09 16:40:00,2.25467,2.2547,2.25426,2.25438,147500000.0
2006-01-09 16:45:00,2.25436,2.25436,2.25364,2.25372,174100000.0
2006-01-09 16:50:00,2.25367,2.25394,2.2532,2.25376,202100000.0
2006-01-09 16:55:00,2.25359,2.25482,2.2534,2.25482,136700000.0
2006-01-09 17:00:00,2.25499,2.25544,2.25483,2.25483,166300000.0
2006-01-09 17:05:00,2.25469,2.25471,2.25346,2.25349,194500000.0
2006-01-09 17:10:00,2.25363,2.25412,2.25266,2.25276,171000001.0
2006-01-09 17:15:00,2.25287,2.25343,2.25255,2.25263,164900000.0
2006-01-09 17:20:00,2.25276,2.25299,2.25245,2.25293,218299998.0
2006-01-09 17:25:00,2.25292,2.25378,2.2525,2.25356,197100002.0
2006-01-09 17:30:00,2.25356,2.25435,2.25341,2.25372,150500000.0
2006-01-09 17:35:00,2.25385,2.25399,2.25309,2.25336,123500000.0
2006-01-09 17:40:00,2.25347,2.25363,2.25197,2.25211,157000000.0
2006-01-09 17:45:00,2.25213,2.25317,2.25213,2.25296,180400000.0
2006-01-09 17:50:00,2.25308,2.25338,2.25286,2.25312,150600000.0
2006-01-09 17:55:00,2.25305,2.25346,2.25281,2.25293,204300000.0
2006-01-09 18:00:00,2.25313,2.25436,2.25313,2.25396,1444500000.0
2006-01-09 18:05:00,2.25388,2.254,2.25295,2.25377,1813699999.0
2006-01-09 18:10:00,2.25382,2.25536,2.25368,2.25509,1194399999.0
2006-01-09 18:15:00,2.25508,2.25612,2.25506,2.25519,1347900001.0
2006-01-09 18:20:00,2.2552,2.25647,2.25516,2.2564,1314499998.0
2006-01-09 18:25:00,2.25645,2.25718,2.25615,2.25673,1425799998.0
2006-01-09 18:30:00,2.25686,2.25766,2.25676,2.2568,1273400002.0
2006-01-09 18:35:00,2.2568,2.25696,2.25601,2.25658,605100000.0
2006-01-09 18:40:00,2.25667,2.25719,2.25628,2.2565,674599999.0
2006-01-09 18:45:00,2.25661,2.25755,2.2566,2.25743,309299999.0
2006-01-09 18:50:00,2.25736,2.25752,2.25584,2.25605,647100000.0
2006-01-09 18:55:00,2.25602,2.25682,2.25574,2.25682,705800001.0
2006-01-09 19:00:00,2.25686,2.25715,2.25604,2.25646,432500000.0
2006-01-09 19:05:00,2.25644,2.25673,2.25582,2.25665,815300001.0
2006-01-09 19:10:00,2.2568,2.25699,2.25614,2.25652,425700000.0
2006-01-09 19:15:00,2.25656,2.25671,2.25607,2.25619,479099999.0
2006-01-09 19:20:00,2.25619,2.25654,2.25575,2.25627,545100001.0
2006-01-09 19:25:00,2.25637,2.25677,2.25624,2.25635,514800000.0
2006-01-09 19:30:00,2.25631,2.25659,2.25582,2.25618,616200000.0
2006-01-09 19:35:00,2.25628,2.25667,2.25576,2.25587,356000000.0
2006-01-09 19:40:00,2.25588,2.25613,2.2556,2.25584,373100000.0
2006-01-09 19:45:00,2.25585,2.25621,2.2557,2.25616,355200000.0
2006-01-09 19:50:00,2.25624,2.25707,2.25618,2.25655,310500000.0
2006-01-09 19:55:00,2.25656,2.25711,2.25638,2.25638,448999999.0
2006-01-09 20:00:00,2.2564,2.2565,2.25584,2.25604,297500001.0
2006-01-09 20:05:00,2.25605,2.25623,2.256,2.25621,276200000.0
2006-01-09 20:10:00,2.25628,2.25647,2.25575,2.25575,479200000.0
2006-01-09 20:15:00,2.25589,2.25627,2.255,2.25502,651200000.0
2006-01-09 20:20:00,2.25504,2.25595,2.255,2.25559,640000000.0
2006-01-09 20:25:00,2.25555,2.25561,2.25473,2.25479,797400000.0
2006-01-09 20:30:00,2.25475,2.25526,2.25455,2.25455,1097700001.0
2006-01-09 20:35:00,2.25456,2.25466,2.25421,2.2544,520500000.0
2006-01-09 20:40:00,2.25449,2.25528,2.25427,2.25507,670700000.0
2006-01-09 20:45:00,2.25505,2.25517,2.25469,2.25482,557300000.0
2006-01-09 20:50:00,2.25486,2.25515,2.25475,2.25486,756800000.0
2006-01-09 20:55:00,2.25488,2.25557,2.25488,2.25539,1113999997.0
2006-01-09 21:00:00,2.25547,2.2559,2.25493,2.25499,789800000.0
2006-01-09 21:05:00,2.25491,2.25493,2.25401,2.25409,229000000.0
2006-01-09 21:10:00,2.25417,2.25451,2.25354,2.25404,452500000.0
2006-01-09 21:15:00,2.25392,2.2544,2.25382,2.25406,614600000.0
2006-01-09 21:20:00,2.25427,2.25462,2.25386,2.2541,799200001.0
2006-01-09 21:25:00,2.25404,2.2551,2.25404,2.25446,352100000.0
2006-01-09 21:30:00,2.25462,2.25466,2.25394,2.25394,384600000.0
2006-01-09 21:35:00,2.25403,2.25421,2.25365,2.25365,244500000.0
2006-01-09 21:40:00,2.25375,2.25378,2.25265,2.25283,397600001.0
2006-01-09 21:45:00,2.25282,2.25287,2.25185,2.25246,461199999.0
2006-01-09 21:50:00,2.25253,2.25253,2.25198,2.25216,324300000.0
2006-01-09 21:55:00,2.25209,2.25209,2.25092,2.25113,342700001.0
2006-01-09 22:00:00,2.251,2.25196,2.25068,2.25196,321500000.0
2006-01-09 22:05:00,2.25198,2.25237,2.25188,2.25197,279400000.0
2006-01-09 22:10:00,2.25202,2.25242,2.25196,2.25242,197499998.0
2006-01-09 22:15:00,2.25231,2.25265,2.25218,2.25236,349200000.0
2006-01-09 22:20:00,2.25212,2.25212,2.25126,2.25157,289400000.0
2006-01-09 22:25:00,2.25165,2.25223,2.2515,2.25216,327400000.0
2006-01-09 22:30:00,2.25209,2.25235,2.25182,2.25188,358899999.0
2006-01-09 22:35:00,2.25195,2.25204,2.25183,2.25186,160400000.0
2006-01-09 22:40:00,2.25182,2.252,2.2514,2.25155,309900000.0
2006-01-09 22:45:00,2.2516,2.25177,2.25134,2.25163,370600001.0
2006-01-09 22:50:00,2.25165,2.25194,2.25142,2.2517,234500000.0
2006-01-09 22:55:00,2.25168,2.25195,2.25144,2.25167,205900000.0
2006-01-09 23:00:00,2.25147,2.25164,2.25113,2.25129,74400000.0
2006-01-09 23:05:00,2.25095,2.25095,2.25054,2.25088,108500001.0
2006-01-09 23:10:00,2.25083,2.25108,2.25041,2.25047,182400000.0
2006-01-09 23:15:00,2.25053,2.25086,2.25045,2.25079,80300000.0
2006-01-09 23:20:00,2.25075,2.25121,2.25062,2.2512,147500000.0
2006-01-09 23:25:00,2.25132,2.25166,2.2511,2.25166,167400001.0
2006-01-09 23:30:00,2.25167,2.25171,2.25136,2.25152,150800000.0
2006-01-09 23:35:00,2.25144,2.25192,2.25129,2.2518,165700000.0
2006-01-09 23:40:00,2.25173,2.25199,2.25166,2.25172,150700000.0
2006-01-09 23:45:00,2.25167,2.25194,2.25158,2.25189,145200000.0
2006-01-09 23:50:00,2.25188,2.25202,2.25157,2.25183,134300000.0
2006-01-09 23:55:00,2.25172,2.25178,2.25135,2.2517,150300000.0
2006-01-10 00:00:00,2.25155,2.25167,2.25041,2.2507,200600000.0
2006-01-10 00:05:00,2.25036,2.25125,2.25001,2.25079,216000000.0
2006-01-10 00:10:00,2.2508,2.25123,2.25006,2.25053,226800000.0
2006-01-10 00:15:00,2.2507,2.25121,2.24998,2.25033,166900000.0
2006-01-10 00:20:00,2.25063,2.25189,2.25049,2.25128,213400000.0
2006-01-10 00:25:00,2.2523,2.25245,2.25111,2.25185,237900000.0
2006-01-10 00:30:00,2.25155,2.25188,2.25135,2.25145,167400000.0
2006-01-10 00:35:00,2.25141,2.25232,2.25103,2.25157,133300000.0
2006-01-10 00:40:00,2.25165,2.25202,2.2515,2.25191,172300000.0
2006-01-10 00:45:00,2.25191,2.25197,2.25164,2.2517,149000000.0
2006-01-10 00:50:00,2.25182,2.25207,2.25171,2.25197,140700000.0
2006-01-10 00:55:00,2.25176,2.25213,2.25161,2.2521,100600000.0
2006-01-10 01:00:00,2.25205,2.25215,2.2519,2.25192,196800000.0
2006-01-10 01:05:00,2.2521,2.25268,2.25192,2.25235,136100000.0
2006-01-10 01:10:00,2.25248,2.2528,2.25226,2.25251,187100000.0
2006-01-10 01:15:00,2.25249,2.25294,2.25213,2.25265,87200000.0
2006-01-10 01:20:00,2.25257,2.25328,2.25257,2.25301,143700000.0
2006-01-10 01:25:00,2.25302,2.25326,2.25254,2.25271,135700001.0
2006-01-10 01:30:00,2.25287,2.25336,2.25287,2.2532,216000000.0
2006-01-10 01:35:00,2.25333,2.2537,2.25316,2.2532,191600000.0
2006-01-10 01:40:00,2.25312,2.25312,2.25257,2.25293,196899999.0
2006-01-10 01:45:00,2.25289,2.25312,2.25238,2.25293,146600000.0
2006-01-10 01:50:00,2.25281,2.25325,2.25265,2.25286,172800000.0
2006-01-10 01:55:00,2.25295,2.25318,2.25286,2.25311,161300000.0
2006-01-10 02:00:00,2.25322,2.25563,2.25291,2.25563,140000000.0
2006-01-10 02:05:00,2.25598,2.25637,2.25572,2.25584,167300000.0
2006-01-10 02:10:00,2.25584,2.25647,2.25566,2.25591,147100000.0
2006-01-10 02:15:00,2.25599,2.25603,2.2557,2.25587,134200000.0
2006-01-10 02:20:00,2.25597,2.25617,2.25573,2.25587,149900000.0
2006-01-10 02:25:00,2.25596,2.25633,2.25563,2.25563,122200000.0
2006-01-10 02:30:00,2.25569,2.25619,2.25569,2.25594,161800000.0
2006-01-10 02:35:00,2.25596,2.25623,2.25562,2.25563,161000000.0
2006-01-10 02:40:00,2.25562,2.25564,2.25537,2.25545,170399999.0
2006-01-10 02:45:00,2.25546,2.25579,2.25546,2.25574,119800000.0
2006-01-10 02:50:00,2.2557,2.25609,2.25556,2.25581,125300000.0
2006-01-10 02:55:00,2.25585,2.25633,2.25553,2.25608,158300000.0
2006-01-10 03:00:00,2.25596,2.25624,2.25583,2.25604,121000000.0
2006-01-10 03:05:00,2.25581,2.25601,2.25558,2.25575,126600000.0
2006-01-10 03:10:00,2.25581,2.25581,2.25423,2.25484,126800000.0
2006-01-10 03:15:00,2.25469,2.25518,2.25432,2.25475,176800000.0
2006-01-10 03:20:00,2.25477,2.25522,2.25475,2.25516,169800000.0
2006-01-10 03:25:00,2.25522,2.25525,2.25482,2.25493,127900000.0
2006-01-10 03:30:00,2.25492,2.2551,2.25408,2.25427,158800000.0
2006-01-10 03:35:00,2.25435,2.25439,2.25367,2.25391,152300000.0
2006-01-10 03:40:00,2.2539,2.25488,2.25387,2.25445,160300000.0
2006-01-10 03:45:00,2.25448,2.25505,2.25448,2.25495,103399999.0
2006-01-10 03:50:00,2.25503,2.25561,2.25503,2.25515,148199999.0
2006-01-10 03:55:00,2.25505,2.25554,2.25487,2.25496,136200000.0
2006-01-10 04:00:00,2.25483,2.25494,2.25422,2.25436,154800000.0
2006-01-10 04:05:00,2.25434,2.25521,2.25434,2.25493,120300000.0
2006-01-10 04:10:00,2.25492,2.25561,2.25492,2.2554,164100001.0
2006-01-10 04:15:00,2.25518,2.25563,2.25504,2.25542,134800000.0
2006-01-10 04:20:00,2.25556,2.2559,2.25508,2.25574,155000000.0
2006-01-10 04:25:00,2.25615,2.25714,2.25602,2.25625,139300000.0
2006-01-10 04:30:00,2.25631,2.25697,2.25571,2.25637,167200000.0
2006-01-10 04:35:00,2.25662,2.25697,2.25584,2.25596,197700000.0
2006-01-10 04:40:00,2.25598,2.25655,2.25581,2.25633,167600000.0
2006-01-10 04:45:00,2.25642,2.25668,2.25568,2.25574,149200000.0
2006-01-10 04:50:00,2.25584,2.25662,2.25579,2.25646,163000000.0
2006-01-10 04:55:00,2.25655,2.25702,2.25608,2.25608,142600000.0
2006-01-10 05:00:00,2.25606,2.25689,2.25606,2.25655,141000000.0
2006-01-10 05:05:00,2.25666,2.25699,2.25632,2.25662,159200000.0
2006-01-10 05:10:00,2.25665,2.25676,2.25558,2.25579,133000000.0
2006-01-10 05:15:00,2.25592,2.25657,2.2558,2.2565,196800000.0
2006-01-10 05:20:00,2.25625,2.25697,2.25623,2.25676,158700000.0
2006-01-10 05:25:00,2.2569,2.25713,2.25667,2.25672,106700000.0
2006-01-10 05:30:00,2.25684,2.25706,2.25655,2.25668,135700000.0
2006-01-10 05:35:00,2.25673,2.25688,2.25623,2.2566,158599999.0
2006-01-10 05:40:00,2.25659,2.25695,2.25626,2.25635,170000000.0
2006-01-10 05:45:00,2.25644,2.25669,2.25627,2.25638,113600000.0
2006-01-10 05:50:00,2.2564,2.25666,2.25621,2.25661,191800000.0
2006-01-10 05:55:00,2.2566,2.25696,2.25635,2.25659,127200000.0
2006-01-10 06:00:00,2.25649,2.25697,2.25649,2.2565,90200000.0
2006-01-10 06:05:00,2.25642,2.25689,2.25633,2.25661,151900000.0
2006-01-10 06:10:00,2.25654,2.25789,2.2564,2.25789,153600000.0
2006-01-10 06:15:00,2.2578,2.25811,2.25741,2.25788,168000000.0
2006-01-10 06:20:00,2.25773,2.25794,2.25763,2.25765,130300000.0
2006-01-10 06:25:00,2.25765,2.25803,2.25758,2.25774,170700000.0
2006-01-10 06:30:00,2.25794,2.25815,2.25747,2.25747,167300000.0
2006-01-10 06:35:00,2.25757,2.25816,2.25757,2.25777,199500000.0
2006-01-10 06:40:00,2.25787,2.25798,2.25764,2.25776,129400000.0
2006-01-10 06:45:00,2.25765,2.25793,2.25745,2.25779,113200000.0
2006-01-10 06:50:00,2.25782,2.25799,2.2573,2.25745,148600000.0
2006-01-10 06:55:00,2.25744,2.25767,2.25717,2.25766,175000000.0
2006-01-10 07:00:00,2.25743,2.25824,2.25743,2.25792,209399999.0
2006-01-10 07:05:00,2.25808,2.25815,2.25728,2.25746,137500000.0
2006-01-10 07:10:00,2.25723,2.25818,2.25723,2.25792,152600000.0
2006-01-10 07:15:00,2.25814,2.25822,2.25749,2.25759,151700000.0
2006-01-10 07:20:00,2.25757,2.25785,2.25741,2.25757,137100000.0
2006-01-10 07:25:00,2.25761,2.25822,2.25761,2.25822,134300000.0
2006-01-10 07:30:00,2.25831,2.25845,2.2577,2.25798,173400000.0
2006-01-10 07:35:00,2.25813,2.25813,2.25765,2.25768,118700000.0
2006-01-10 07:40:00,2.25753,2.25793,2.25737,2.25744,107300000.0
2006-01-10 07:45:00,2.25737,2.25763,2.25713,2.25745,182400000.0
2006-01-10 07:50:00,2.25748,2.25748,2.25708,2.2573,136000000.0
2006-01-10 07:55:00,2.25732,2.25747,2.25701,2.25707,117400000.0
2006-01-10 08:00:00,2.25725,2.25734,2.25675,2.25693,175000001.0
2006-01-10 08:05:00,2.25702,2.25777,2.25702,2.25753,146900001.0
2006-01-10 08:10:00,2.2574,2.25785,2.25736,2.25753,186899999.0
2006-01-10 08:15:00,2.25761,2.25786,2.25726,2.25766,114500000.0
2006-01-10 08:20:00,2.25743,2.25804,2.25742,2.25789,168100000.0
2006-01-10 08:25:00,2.25803,2.25814,2.25744,2.25789,202400000.0
2006-01-10 08:30:00,2.25777,2.25809,2.25741,2.25757,198600000.0
2006-01-10 08:35:00,2.25749,2.25808,2.25749,2.25808,155800001.0
2006-01-10 08:40:00,2.25791,2.25798,2.25754,2.2577,124700000.0
2006-01-10 08:45:00,2.25764,2.25793,2.25751,2.25764,190900000.0
2006-01-10 08:50:00,2.25757,2.25806,2.25697,2.25715,157200000.0
2006-01-10 08:55:00,2.25726,2.25763,2.25683,2.25695,185300000.0
2006-01-10 09:00:00,2.25691,2.25741,2.25638,2.25667,176900000.0
2006-01-10 09:05:00,2.25675,2.25701,2.25595,2.25621,213300000.0
2006-01-10 09:10:00,2.2561,2.2567,2.25592,2.25651,140400000.0
2006-01-10 09:15:00,2.25654,2.25701,2.25635,2.2565,166500000.0
2006-01-10 09:20:00,2.25668,2.257,2.25623,2.25641,168300000.0
2006-01-10 09:25:00,2.25611,2.25697,2.25522,2.25697,136100000.0
2006-01-10 09:30:00,2.25707,2.25731,2.25651,2.25721,182500000.0
2006-01-10 09:35:00,2.25733,2.25843,2.25719,2.2576,154700000.0
2006-01-10 09:40:00,2.2578,2.25848,2.25768,2.25831,165700000.0
2006-01-10 09:45:00,2.25819,2.25832,2.25746,2.25747,192200001.0
2006-01-10 09:50:00,2.25743,2.25794,2.25694,2.25719,173100000.0
2006-01-10 09:55:00,2.25713,2.25822,2.25696,2.25734,158200000.0
2006-01-10 10:00:00,2.25719,2.25754,2.2564,2.2564,216399999.0
2006-01-10 10:05:00,2.25648,2.25667,2.25589,2.25603,137600001.0
2006-01-10 10:10:00,2.25607,2.25607,2.25508,2.25508,162000000.0
2006-01-10 10:15:00,2.2551,2.25556,2.25447,2.25454,173400000.0
2006-01-10 10:20:00,2.25459,2.25541,2.25455,2.25496,153300000.0
2006-01-10 10:25:00,2.25479,2.25581,2.25475,2.25556,197400000.0
2006-01-10 10:30:00,2.25544,2.25588,2.2553,2.25543,165600000.0
2006-01-10 10:35:00,2.25532,2.25553,2.25438,2.25525,164900000.0
2006-01-10 10:40:00,2.2553,2.25553,2.25463,2.25463,182700000.0
2006-01-10 10:45:00,2.25469,2.25515,2.25413,2.25501,169300000.0
2006-01-10 10:50:00,2.25515,2.25557,2.25475,2.25551,188900001.0
2006-01-10 10:55:00,2.25547,2.25555,2.25455,2.25465,231999998.0
2006-01-10 11:00:00,2.25454,2.25496,2.25432,2.2546,181400000.0
2006-01-10 11:05:00,2.25462,2.25493,2.25419,2.25444,155500000.0
2006-01-10 11:10:00,2.25433,2.25492,2.25433,2.25452,183499999.0
2006-01-10 11:15:00,2.25465,2.25492,2.2544,2.25477,154500000.0
2006-01-10 11:20:00,2.25498,2.25521,2.25387,2.25416,171700000.0
2006-01-10 11:25:00,2.25425,2.25468,2.25392,2.25392,178800000.0
2006-01-10 11:30:00,2.25396,2.2544,2.25396,2.25429,162300000.0
2006-01-10 11:35:00,2.25435,2.25478,2.25409,2.25465,247299997.0
2006-01-10 11:40:00,2.2546,2.25503,2.25452,2.25469,189699998.0
2006-01-10 11:45:00,2.25474,2.25592,2.25453,2.25573,196900000.0
2006-01-10 11:50:00,2.25575,2.25655,2.25561,2.25633,169600000.0
2006-01-10 11:55:00,2.25652,2.25741,2.256,2.25741,174799999.0
2006-01-10 12:00:00,2.25745,2.25871,2.25714,2.25722,149100000.0
2006-01-10 12:05:00,2.25713,2.25714,2.2559,2.25593,195700000.0
2006-01-10 12:10:00,2.25604,2.25757,2.25563,2.25628,156300000.0
2006-01-10 12:15:00,2.25604,2.25634,2.25527,2.25531,201600000.0
2006-01-10 12:20:00,2.25534,2.25635,2.25532,2.25557,182000000.0
2006-01-10 12:25:00,2.25561,2.25682,2.25548,2.25661,204900001.0
2006-01-10 12:30:00,2.25667,2.2569,2.25574,2.2563,152500000.0
2006-01-10 12:35:00,2.25623,2.257,2.25623,2.25665,158300000.0
2006-01-10 12:40:00,2.25658,2.25699,2.25514,2.25514,219000000.0
2006-01-10 12:45:00,2.25515,2.25539,2.25464,2.25493,182800000.0
2006-01-10 12:50:00,2.25493,2.25642,2.2548,2.2564,170600001.0
2006-01-10 12:55:00,2.25639,2.25662,2.25542,2.25566,153200000.0
2006-01-10 13:00:00,2.25561,2.25675,2.25526,2.25634,187800000.0
2006-01-10 13:05:00,2.25638,2.25664,2.2559,2.25592,151600000.0
2006-01-10 13:10:00,2.25568,2.2562,2.25529,2.2562,209300000.0
2006-01-10 13:15:00,2.25612,2.2563,2.25497,2.25576,163900000.0
2006-01-10 13:20:00,2.25582,2.2562,2.25543,2.25565,132200000.0
2006-01-10 13:25:00,2.25581,2.25609,2.25545,2.25595,204100000.0
2006-01-10 13:30:00,2.25604,2.25632,2.25575,2.25575,163000000.0
2006-01-10 13:35:00,2.25585,2.25587,2.25529,2.25546,220200000.0
2006-01-10 13:40:00,2.25552,2.25616,2.25549,2.25606,148300000.0
2006-01-10 13:45:00,2.25608,2.25684,2.25601,2.25653,204000001.0
2006-01-10 13:50:00,2.25651,2.25747,2.2565,2.25747,181200001.0
2006-01-10 13:55:00,2.25729,2.25775,2.25709,2.25775,129300000.0
2006-01-10 14:00:00,2.25781,2.25781,2.2571,2.25737,129100000.0
2006-01-10 14:05:00,2.25732,2.258,2.2573,2.25787,185200000.0
2006-01-10 14:10:00,2.25787,2.25835,2.25785,2.25828,216800000.0
2006-01-10 14:15:00,2.25825,2.25852,2.25779,2.25798,138000000.0
2006-01-10 14:20:00,2.25813,2.25871,2.25779,2.25851,178100000.0
2006-01-10 14:25:00,2.2584,2.25881,2.25772,2.25775,209500000.0
2006-01-10 14:30:00,2.25785,2.25868,2.25782,2.25828,167800000.0
2006-01-10 14:35:00,2.25817,2.25837,2.25784,2.25806,147700001.0
2006-01-10 14:40:00,2.25818,2.25848,2.25777,2.25835,186000000.0
2006-01-10 14:45:00,2.25837,2.25872,2.25825,2.25846,155600000.0
2006-01-10 14:50:00,2.25834,2.25866,2.25832,2.25832,194400001.0
2006-01-10 14:55:00,2.25827,2.25862,2.25783,2.25825,204000001.0
2006-01-10 15:00:00,2.25808,2.25867,2.25775,2.25856,220099999.0
2006-01-10 15:05:00,2.25884,2.25919,2.25834,2.25862,147300000.0
2006-01-10 15:10:00,2.25862,2.25945,2.25829,2.25899,144200001.0
2006-01-10 15:15:00,2.25911,2.25962,2.25872,2.25924,127300000.0
2006-01-10 15:20:00,2.25912,2.25952,2.2588,2.25941,176500000.0
2006-01-10 15:25:00,2.25941,2.26015,2.25931,2.25983,204400000.0
2006-01-10 15:30:00,2.2598,2.26173,2.2598,2.26111,215700000.0
2006-01-10 15:35:00,2.26104,2.26183,2.26098,2.26153,200400001.0
2006-01-10 15:40:00,2.26168,2.26285,2.26117,2.26195,151900000.0
2006-01-10 15:45:00,2.2619,2.26196,2.26115,2.26137,196000000.0
2006-01-10 15:50:00,2.26143,2.26169,2.26102,2.26102,169900000.0
2006-01-10 15:55:00,2.26092,2.26101,2.25998,2.26039,150200000.0
2006-01-10 16:00:00,2.26033,2.26067,2.25979,2.26067,166500000.0
2006-01-10 16:05:00,2.26071,2.26172,2.26068,2.26134,175500000.0
2006-01-10 16:10:00,2.26137,2.2615,2.26039,2.26091,185900000.0
2006-01-10 16:15:00,2.26096,2.261,2.25974,2.26,147500000.0
2006-01-10 16:20:00,2.2601,2.2601,2.25934,2.25976,169400000.0
2006-01-10 16:25:00,2.26005,2.2609,2.25978,2.2609,164800000.0
2006-01-10 16:30:00,2.2609,2.26099,2.26037,2.26045,163100000.0
2006-01-10 16:35:00,2.26048,2.26071,2.25986,2.26012,211000001.0
2006-01-10 16:40:00,2.26045,2.26061,2.26007,2.26007,139300000.0
2006-01-10 16:45:00,2.26005,2.26015,2.25907,2.25929,200399999.0
2006-01-10 16:50:00,2.25934,2.26028,2.25919,2.2601,166300000.0
2006-01-10 16:55:00,2.26007,2.26041,2.25989,2.26017,183800000.0
2006-01-10 17:00:00,2.25995,2.26023,2.25847,2.25847,224900000.0
2006-01-10 17:05:00,2.2582,2.25925,2.25799,2.25925,184800000.0
2006-01-10 17:10:00,2.25949,2.25984,2.25869,2.25915,167600000.0
2006-01-10 17:15:00,2.25915,2.25915,2.25825,2.25854,152000000.0
2006-01-10 17:20:00,2.25867,2.2595,2.25825,2.25929,175900000.0
2006-01-10 17:25:00,2.25906,2.25906,2.25843,2.25864,160000000.0
2006-01-10 17:30:00,2.25886,2.2594,2.25851,2.25859,210800000.0
2006-01-10 17:35:00,2.25859,2.25892,2.25827,2.25831,144600000.0
2006-01-10 17:40:00,2.25827,2.25827,2.25745,2.25745,148300000.0
2006-01-10 17:45:00,2.25747,2.25761,2.25667,2.25728,129800000.0
2006-01-10 17:50:00,2.25749,2.25879,2.25743,2.25879,189100000.0
2006-01-10 17:55:00,2.25868,2.25868,2.25799,2.25799,157900000.0
2006-01-10 18:00:00,2.25791,2.2582,2.25709,2.2573,1424100000.0
2006-01-10 18:05:00,2.25723,2.25764,2.2563,2.25737,1707500001.0
2006-01-10 18:10:00,2.25735,2.25769,2.25714,2.25733,1250400001.0
2006-01-10 18:15:00,2.25743,2.25839,2.25726,2.25806,1266599998.0
2006-01-10 18:20:00,2.258,2.25827,2.25731,2.25802,1340600002.0
2006-01-10 18:25:00,2.258,2.25855,2.25775,2.25794,1387999999.0
2006-01-10 18:30:00,2.25795,2.25878,2.25789,2.25859,1291500001.0
2006-01-10 18:35:00,2.25858,2.25913,2.25804,2.25857,566200000.0
2006-01-10 18:40:00,2.25858,2.25899,2.25803,2.25815,741800000.0
2006-01-10 18:45:00,2.25812,2.25863,2.25765,2.25863,298399999.0
2006-01-10 18:50:00,2.25866,2.25937,2.25853,2.25883,726200000.0
2006-01-10 18:55:00,2.2588,2.25929,2.25869,2.25869,748400000.0
2006-01-10 19:00:00,2.25884,2.25931,2.25871,2.2591,405900000.0
2006-01-10 19:05:00,2.25918,2.25962,2.25875,2.25909,780099999.0
2006-01-10 19:10:00,2.25921,2.2594,2.2588,2.2588,446200000.0
2006-01-10 19:15:00,2.25863,2.25863,2.25759,2.25792,444600001.0
2006-01-10 19:20:00,2.25797,2.25821,2.25761,2.25784,536799999.0
2006-01-10 19:25:00,2.25776,2.25802,2.25749,2.25776,548300000.0
2006-01-10 19:30:00,2.25788,2.25856,2.25785,2.2583,624400001.0
2006-01-10 19:35:00,2.25827,2.2585,2.25804,2.25843,386499999.0
2006-01-10 19:40:00,2.25843,2.25873,2.25828,2.25851,405700000.0
2006-01-10 19:45:00,2.25851,2.25888,2.2585,2.25876,339100000.0
2006-01-10 19:50:00,2.25877,2.25902,2.2586,2.25895,321300000.0
2006-01-10 19:55:00,2.25884,2.25884,2.25828,2.25866,431699999.0
2006-01-10 20:00:00,2.25868,2.25911,2.2584,2.25868,254200000.0
2006-01-10 20:05:00,2.25882,2.25882,2.25815,2.25815,219200000.0
2006-01-10 20:10:00,2.25831,2.25834,2.25788,2.25805,528900000.0
2006-01-10 20:15:00,2.25812,2.25876,2.25798,2.25853,617500000.0
2006-01-10 20:20:00,2.25863,2.25995,2.25853,2.25915,652500000.0
2006-01-10 20:25:00,2.25907,2.25936,2.25862,2.25936,909400000.0
2006-01-10 20:30:00,2.25944,2.2597,2.25893,2.25902,1154199998.0
2006-01-10 20:35:00,2.25907,2.25965,2.25865,2.25922,504800000.0
2006-01-10 20:40:00,2.25939,2.26013,2.25939,2.25995,613200002.0
2006-01-10 20:45:00,2.2599,2.26103,2.25952,2.26062,518000000.0
2006-01-10 20:50:00,2.26064,2.26099,2.26045,2.26093,814899999.0
2006-01-10 20:55:00,2.26097,2.26128,2.26075,2.26107,1162500001.0
2006-01-10 21:00:00,2.26109,2.26115,2.26026,2.26033,793100000.0
2006-01-10 21:05:00,2.26037,2.26055,2.26016,2.26022,229800000.0
2006-01-10 21:10:00,2.26016,2.26016,2.25932,2.25966,512400000.0
2006-01-10 21:15:00,2.25969,2.26032,2.25959,2.25987,618700000.0
2006-01-10 21:20:00,2.25992,2.26036,2.25941,2.26033,797999998.0
2006-01-10 21:25:00,2.26024,2.26034,2.25927,2.25933,333400000.0
2006-01-10 21:30:00,2.25944,2.25949,2.25896,2.25918,439800001.0
2006-01-10 21:35:00,2.25922,2.25929,2.25867,2.25888,216100000.0
2006-01-10 21:40:00,2.25903,2.25916,2.25887,2.25902,357700000.0
2006-01-10 21:45:00,2.25909,2.25949,2.25904,2.2592,396800000.0
2006-01-10 21:50:00,2.25938,2.25956,2.25913,2.25919,352400001.0
2006-01-10 21:55:00,2.25925,2.25932,2.25877,2.25881,366900000.0
2006-01-10 22:00:00,2.25874,2.25907,2.2583,2.25891,436900000.0
2006-01-10 22:05:00,2.25887,2.25905,2.25869,2.25893,213700001.0
2006-01-10 22:10:00,2.25904,2.25928,2.25893,2.25927,143900000.0
2006-01-10 22:15:00,2.25922,2.25964,2.259,2.25908,380699999.0
2006-01-10 22:20:00,2.25903,2.25933,2.259,2.25912,302400000.0
2006-01-10 22:25:00,2.25921,2.25927,2.2589,2.25905,335100001.0
2006-01-10 22:30:00,2.25907,2.25953,2.25854,2.25918,299799999.0
2006-01-10 22:35:00,2.25904,2.25956,2.25904,2.25945,141800000.0
2006-01-10 22:40:00,2.25941,2.25959,2.25887,2.25898,328600001.0
2006-01-10 22:45:00,2.25894,2.25897,2.25864,2.25878,386800000.0
2006-01-10 22:50:00,2.25877,2.25911,2.2587,2.25888,209900000.0
2006-01-10 22:55:00,2.25879,2.25888,2.25854,2.25861,161500000.0
2006-01-10 23:00:00,2.25848,2.25899,2.25848,2.25884,99100000.0
2006-01-10 23:05:00,2.25886,2.25911,2.2587,2.25899,135500000.0
2006-01-10 23:10:00,2.25911,2.25957,2.25911,2.25928,165300000.0
2006-01-10 23:15:00,2.25946,2.2599,2.25933,2.25953,116900000.0
2006-01-10 23:20:00,2.25947,2.25947,2.25902,2.25911,147800000.0
2006-01-10 23:25:00,2.25919,2.25973,2.25904,2.2596,168900000.0
2006-01-10 23:30:00,2.25956,2.25969,2.25917,2.25956,155700000.0
2006-01-10 23:35:00,2.2595,2.25959,2.25906,2.2592,149100000.0
2006-01-10 23:40:00,2.25916,2.25939,2.25902,2.25937,151100000.0
2006-01-10 23:45:00,2.25935,2.25961,2.25935,2.25943,126900000.0
2006-01-10 23:50:00,2.2594,2.2597,2.25914,2.25965,172200000.0
2006-01-10 23:55:00,2.25951,2.25978,2.25893,2.2595,133800000.0
2006-01-11 00:00:00,2.25935,2.25964,2.25806,2.25868,195200000.0
2006-01-11 00:05:00,2.25907,2.25915,2.25806,2.25825,162400000.0
2006-01-11 00:10:00,2.25778,2.25887,2.25749,2.2578,191500000.0
2006-01-11 00:15:00,2.25773,2.2587,2.25717,2.25726,154600000.0
2006-01-11 00:20:00,2.25757,2.25934,2.25703,2.258,152600000.0
2006-01-11 00:25:00,2.25806,2.25819,2.25747,2.25799,137300000.0
2006-01-11 00:30:00,2.25814,2.25849,2.25803,2.25818,146400000.0
2006-01-11 00:35:00,2.25816,2.25827,2.25665,2.25697,173400000.0
2006-01-11 00:40:00,2.25691,2.25792,2.25691,2.25792,160700000.0
2006-01-11 00:45:00,2.25803,2.2588,2.25803,2.25852,157300000.0
2006-01-11 00:50:00,2.25858,2.25872,2.25818,2.2582,168200000.0
2006-01-11 00:55:00,2.25821,2.25856,2.25794,2.25818,153200000.0
2006-01-11 01:00:00,2.25812,2.25812,2.2578,2.25782,201900000.0
2006-01-11 01:05:00,2.25797,2.25797,2.25745,2.25745,126200000.0
2006-01-11 01:10:00,2.25757,2.25786,2.25729,2.25784,138000000.0
2006-01-11 01:15:00,2.25786,2.25872,2.25782,2.25866,169200000.0
2006-01-11 01:20:00,2.25855,2.25881,2.25838,2.25873,190900001.0
2006-01-11 01:25:00,2.25872,2.25875,2.25795,2.25833,152900000.0
2006-01-11 01:30:00,2.25841,2.25892,2.25816,2.25851,202700000.0
2006-01-11 01:35:00,2.25853,2.2586,2.25823,2.25823,139200002.0
2006-01-11 01:40:00,2.25841,2.25855,2.25808,2.25808,189600000.0
2006-01-11 01:45:00,2.25804,2.25856,2.25786,2.25798,163400001.0
2006-01-11 01:50:00,2.25784,2.25882,2.25784,2.25879,172200000.0
2006-01-11 01:55:00,2.25884,2.25898,2.25857,2.25892,151100000.0
2006-01-11 02:00:00,2.25895,2.25911,2.25885,2.259,146700000.0
2006-01-11 02:05:00,2.25899,2.2593,2.25857,2.25857,176000001.0
2006-01-11 02:10:00,2.25862,2.25912,2.25844,2.25887,180900001.0
2006-01-11 02:15:00,2.25906,2.25907,2.25862,2.25862,134500000.0
2006-01-11 02:20:00,2.25865,2.25958,2.25854,2.25947,134800000.0
2006-01-11 02:25:00,2.2596,2.25964,2.25888,2.25922,188200000.0
2006-01-11 02:30:00,2.25932,2.2599,2.25906,2.25915,189400001.0
2006-01-11 02:35:00,2.25912,2.25956,2.259,2.25925,163200000.0
2006-01-11 02:40:00,2.25913,2.25976,2.2591,2.25948,115300000.0
2006-01-11 02:45:00,2.25947,2.25996,2.25927,2.25955,124100000.0
2006-01-11 02:50:00,2.25937,2.25982,2.25896,2.25922,151500000.0
2006-01-11 02:55:00,2.25945,2.2596,2.25849,2.25851,137000000.0
2006-01-11 03:00:00,2.2586,2.2588,2.25819,2.25862,132800000.0
2006-01-11 03:05:00,2.25849,2.25869,2.25794,2.25824,181100000.0
2006-01-11 03:10:00,2.25827,2.25827,2.25758,2.25763,145100000.0
2006-01-11 03:15:00,2.25769,2.2581,2.25763,2.25785,148200000.0
2006-01-11 03:20:00,2.25783,2.25808,2.25724,2.25724,148900000.0
2006-01-11 03:25:00,2.25738,2.25792,2.25703,2.25765,135600000.0
2006-01-11 03:30:00,2.25751,2.25778,2.25664,2.25682,171800000.0
2006-01-11 03:35:00,2.25684,2.25743,2.25678,2.25704,153000000.0
2006-01-11 03:40:00,2.25714,2.25767,2.25592,2.25592,145000000.0
2006-01-11 03:45:00,2.25594,2.25656,2.25594,2.25641,132800000.0
2006-01-11 03:50:00,2.25648,2.25707,2.25638,2.257,162900000.0
2006-01-11 03:55:00,2.25709,2.25727,2.25679,2.25683,132400000.0
2006-01-11 04:00:00,2.25677,2.25708,2.25659,2.25683,105800000.0
2006-01-11 04:05:00,2.25675,2.25714,2.25664,2.25691,182300000.0
2006-01-11 04:10:00,2.25694,2.25709,2.25678,2.25701,166100000.0
2006-01-11 04:15:00,2.25679,2.25705,2.25647,2.2565,171200000.0
2006-01-11 04:20:00,2.25676,2.25688,2.25648,2.25657,139200000.0
2006-01-11 04:25:00,2.25671,2.25671,2.25603,2.25625,178899999.0
2006-01-11 04:30:00,2.25631,2.25651,2.25608,2.2562,196000000.0
2006-01-11 04:35:00,2.25615,2.25701,2.25586,2.25622,135500000.0
2006-01-11 04:40:00,2.25603,2.25688,2.25603,2.25688,172400000.0
2006-01-11 04:45:00,2.25682,2.2572,2.25645,2.25707,123100000.0
2006-01-11 04:50:00,2.25706,2.25718,2.25674,2.25678,163900001.0
2006-01-11 04:55:00,2.2569,2.2569,2.25638,2.25657,159600000.0
2006-01-11 05:00:00,2.25663,2.25746,2.2565,2.25734,145500000.0
2006-01-11 05:05:00,2.25752,2.25752,2.25645,2.25649,110100000.0
2006-01-11 05:10:00,2.25649,2.25694,2.25646,2.25682,146900000.0
2006-01-11 05:15:00,2.25694,2.25705,2.25633,2.2564,202700001.0
2006-01-11 05:20:00,2.25618,2.25678,2.25603,2.25665,160100001.0
2006-01-11 05:25:00,2.25668,2.25682,2.25641,2.25676,140199999.0
2006-01-11 05:30:00,2.25665,2.25692,2.25618,2.25668,98700001.0
2006-01-11 05:35:00,2.25677,2.25707,2.25658,2.25685,159800001.0
2006-01-11 05:40:00,2.2567,2.25695,2.25653,2.25673,179100000.0
2006-01-11 05:45:00,2.25672,2.25712,2.25658,2.25712,139800000.0
2006-01-11 05:50:00,2.25696,2.25731,2.25684,2.25697,125300000.0
2006-01-11 05:55:00,2.25691,2.25735,2.25657,2.25675,146000000.0
2006-01-11 06:00:00,2.25669,2.25701,2.25654,2.25685,134600000.0
2006-01-11 06:05:00,2.25672,2.25712,2.25672,2.25688,142700000.0
2006-01-11 06:10:00,2.25687,2.2572,2.25663,2.257,159500000.0
2006-01-11 06:15:00,2.25702,2.25728,2.25687,2.25705,110500000.0
2006-01-11 06:20:00,2.25723,2.25734,2.25669,2.25672,172300000.0
2006-01-11 06:25:00,2.25668,2.25695,2.25668,2.25672,180500001.0
2006-01-11 06:30:00,2.25688,2.25717,2.2567,2.25714,163000000.0
2006-01-11 06:35:00,2.25718,2.25736,2.257,2.2571,143900000.0
2006-01-11 06:40:00,2.25721,2.25725,2.25672,2.25707,110100000.0
2006-01-11 06:45:00,2.25695,2.25716,2.25681,2.25693,121300000.0
2006-01-11 06:50:00,2.2571,2.25734,2.25697,2.2573,121300000.0
2006-01-11 06:55:00,2.25728,2.25736,2.25704,2.25733,134500000.0
2006-01-11 07:00:00,2.25725,2.2575,2.25705,2.25725,152700001.0
2006-01-11 07:05:00,2.25732,2.25751,2.2568,2.25751,94100000.0
2006-01-11 07:10:00,2.25729,2.25754,2.25725,2.25746,145600000.0
2006-01-11 07:15:00,2.25765,2.25794,2.25744,2.25784,183300000.0
2006-01-11 07:20:00,2.2578,2.25801,2.25752,2.25782,141500000.0
2006-01-11 07:25:00,2.25788,2.25805,2.2569,2.25725,144400000.0
2006-01-11 07:30:00,2.25731,2.25768,2.25717,2.25727,144400000.0
2006-01-11 07:35:00,2.25747,2.2578,2.25628,2.25629,132700000.0
2006-01-11 07:40:00,2.25616,2.25715,2.25616,2.2568,152200000.0
2006-01-11 07:45:00,2.25674,2.25686,2.25602,2.25615,193000000.0
2006-01-11 07:50:00,2.25628,2.2571,2.25628,2.25683,145100000.0
2006-01-11 07:55:00,2.25669,2.25676,2.25626,2.25656,200300000.0
2006-01-11 08:00:00,2.25663,2.25741,2.25645,2.25722,146100000.0
2006-01-11 08:05:00,2.25692,2.25759,2.25662,2.25751,162000000.0
2006-01-11 08:10:00,2.25757,2.2577,2.25709,2.2571,150800000.0
2006-01-11 08:15:00,2.2573,2.25745,2.25674,2.25706,183800000.0
2006-01-11 08:20:00,2.25684,2.25737,2.25684,2.25708,166100001.0
2006-01-11 08:25:00,2.25711,2.25763,2.25706,2.25759,173400000.0
2006-01-11 08:30:00,2.25741,2.25749,2.25656,2.25656,155300000.0
2006-01-11 08:35:00,2.25647,2.25693,2.25616,2.25679,201200000.0
2006-01-11 08:40:00,2.25668,2.25689,2.25616,2.25645,162600000.0
2006-01-11 08:45:00,2.2564,2.25709,2.25632,2.25695,264299999.0
2006-01-11 08:50:00,2.25661,2.25721,2.2565,2.25697,179400000.0
2006-01-11 08:55:00,2.25707,2.25762,2.257,2.25753,161000000.0
2006-01-11 09:00:00,2.25751,2.25794,2.25684,2.25693,200800000.0
2006-01-11 09:05:00,2.25692,2.25787,2.25692,2.25784,132000000.0
2006-01-11 09:10:00,2.25784,2.25801,2.25667,2.25667,158700000.0
2006-01-11 09:15:00,2.25685,2.25781,2.25685,2.2571,175500000.0
2006-01-11 09:20:00,2.25719,2.25733,2.25664,2.25696,196900000.0
2006-01-11 09:25:00,2.2568,2.25688,2.25596,2.25601,212100000.0
2006-01-11 09:30:00,2.25579,2.25624,2.25536,2.25565,187400000.0
2006-01-11 09:35:00,2.25582,2.25636,2.25581,2.25606,174600000.0
2006-01-11 09:40:00,2.25605,2.25626,2.25583,2.25612,206100000.0
2006-01-11 09:45:00,2.25596,2.25667,2.25528,2.25606,134100000.0
2006-01-11 09:50:00,2.25634,2.25695,2.25613,2.25686,167900000.0
2006-01-11 09:55:00,2.25691,2.25713,2.25658,2.25703,169200000.0
2006-01-11 10:00:00,2.25704,2.25719,2.25656,2.25669,177200001.0
2006-01-11 10:05:00,2.25672,2.25691,2.25614,2.25632,129400000.0
2006-01-11 10:10:00,2.25639,2.25639,2.25531,2.25538,114900000.0
2006-01-11 10:15:00,2.25543,2.25544,2.25458,2.25493,194800000.0
2006-01-11 10:20:00,2.25498,2.25599,2.25498,2.25552,154400000.0
2006-01-11 10:25:00,2.25541,2.25612,2.25541,2.2561,142900000.0
2006-01-11 10:30:00,2.25599,2.25671,2.25563,2.25662,185600000.0
2006-01-11 10:35:00,2.25679,2.25708,2.25616,2.25645,172900000.0
2006-01-11 10:40:00,2.25645,2.25721,2.25615,2.25624,181300000.0
2006-01-11 10:45:00,2.25609,2.2566,2.25569,2.25607,171700000.0
2006-01-11 10:50:00,2.25609,2.25609,2.25533,2.25568,131700000.0
2006-01-11 10:55:00,2.25583,2.25643,2.25548,2.25597,189800000.0
2006-01-11 11:00:00,2.25595,2.25646,2.25586,2.25615,227000000.0
2006-01-11 11:05:00,2.25614,2.25661,2.25602,2.25604,150400000.0
2006-01-11 11:10:00,2.25599,2.25671,2.25583,2.25655,180399999.0
2006-01-11 11:15:00,2.2566,2.25679,2.25627,2.25665,202200001.0
2006-01-11 11:20:00,2.25679,2.25716,2.25638,2.25689,175600000.0
2006-01-11 11:25:00,2.25679,2.25679,2.25576,2.25576,197399999.0
2006-01-11 11:30:00,2.25516,2.25516,2.25203,2.2528,171400000.0
2006-01-11 11:35:00,2.25269,2.25269,2.25208,2.25235,200100000.0
2006-01-11 11:40:00,2.25197,2.25253,2.25176,2.25193,213300002.0
2006-01-11 11:45:00,2.25219,2.25294,2.25203,2.25234,165000000.0
2006-01-11 11:50:00,2.2523,2.25372,2.25224,2.25342,155600000.0
2006-01-11 11:55:00,2.25329,2.25399,2.25293,2.25396,235900000.0
2006-01-11 12:00:00,2.25401,2.25407,2.25245,2.25281,187400000.0
2006-01-11 12:05:00,2.25283,2.25295,2.25148,2.25185,176600000.0
2006-01-11 12:10:00,2.25185,2.252,2.25104,2.25104,194200002.0
2006-01-11 12:15:00,2.25074,2.25088,2.25,2.25048,236900000.0
2006-01-11 12:20:00,2.25043,2.2511,2.25035,2.25052,199000000.0
2006-01-11 12:25:00,2.25067,2.25067,2.2499,2.24992,165900000.0
2006-01-11 12:30:00,2.24991,2.24996,2.24879,2.24934,186400000.0
2006-01-11 12:35:00,2.24947,2.24993,2.24889,2.24947,178600000.0
2006-01-11 12:40:00,2.24935,2.25042,2.24935,2.24969,224300001.0
2006-01-11 12:45:00,2.24947,2.24947,2.24882,2.24887,177000000.0
2006-01-11 12:50:00,2.24868,2.24923,2.24837,2.24862,174700000.0
2006-01-11 12:55:00,2.24867,2.24885,2.24826,2.24836,177400000.0
2006-01-11 13:00:00,2.24816,2.2485,2.24783,2.24819,200300000.0
2006-01-11 13:05:00,2.24824,2.24907,2.24811,2.24907,166000000.0
2006-01-11 13:10:00,2.24895,2.24926,2.24871,2.24882,189100000.0
2006-01-11 13:15:00,2.24863,2.24887,2.24808,2.24842,195800000.0
2006-01-11 13:20:00,2.24847,2.24946,2.24827,2.24941,185300000.0
2006-01-11 13:25:00,2.24962,2.25001,2.24938,2.24987,138600000.0
2006-01-11 13:30:00,2.24991,2.25045,2.24982,2.25024,237500000.0
2006-01-11 13:35:00,2.25037,2.25048,2.24994,2.25023,194100000.0
2006-01-11 13:40:00,2.25017,2.25064,2.25001,2.25054,174000000.0
2006-01-11 13:45:00,2.25067,2.25106,2.25054,2.25092,193400000.0
2006-01-11 13:50:00,2.25095,2.25108,2.25045,2.25052,155200000.0
2006-01-11 13:55:00,2.25029,2.25109,2.25008,2.25078,208900000.0
2006-01-11 14:00:00,2.25084,2.25145,2.25084,2.25145,190100000.0
2006-01-11 14:05:00,2.25142,2.25168,2.25072,2.25159,179900000.0
2006-01-11 14:10:00,2.25155,2.25156,2.25075,2.25102,211500000.0
2006-01-11 14:15:00,2.25097,2.25195,2.25086,2.2516,179800000.0
2006-01-11 14:20:00,2.25172,2.25173,2.2499,2.25022,241699999.0
2006-01-11 14:25:00,2.2499,2.25014,2.24951,2.24951,143600000.0
2006-01-11 14:30:00,2.24961,2.24995,2.24812,2.24836,183300000.0
2006-01-11 14:35:00,2.2481,2.2485,2.24782,2.24786,136200000.0
2006-01-11 14:40:00,2.24794,2.24892,2.24786,2.24817,160800000.0
2006-01-11 14:45:00,2.24806,2.24855,2.24806,2.24837,166900000.0
2006-01-11 14:50:00,2.24836,2.2492,2.24808,2.24856,192700000.0
2006-01-11 14:55:00,2.2485,2.24863,2.24804,2.24848,186100001.0
2006-01-11 15:00:00,2.24851,2.24887,2.24803,2.2483,158600000.0
2006-01-11 15:05:00,2.24833,2.24857,2.24765,2.24786,170900000.0
2006-01-11 15:10:00,2.24761,2.24772,2.24695,2.24705,191700001.0
2006-01-11 15:15:00,2.24713,2.24804,2.24706,2.24788,190700000.0
2006-01-11 15:20:00,2.24804,2.24829,2.24697,2.24725,178900001.0
2006-01-11 15:25:00,2.24734,2.24749,2.24701,2.24719,177000000.0
2006-01-11 15:30:00,2.24705,2.2483,2.24694,2.24793,146100000.0
2006-01-11 15:35:00,2.24787,2.24856,2.24787,2.2482,216000000.0
2006-01-11 15:40:00,2.24834,2.2488,2.24828,2.24855,178200000.0
2006-01-11 15:45:00,2.24845,2.24856,2.24773,2.24793,207399999.0
2006-01-11 15:50:00,2.24765,2.24778,2.24699,2.24699,159900000.0
2006-01-11 15:55:00,2.24704,2.24704,2.24633,2.24662,176200000.0
2006-01-11 16:00:00,2.24663,2.24722,2.24652,2.24673,139800000.0
2006-01-11 16:05:00,2.24685,2.24697,2.24595,2.24615,195400000.0
2006-01-11 16:10:00,2.24621,2.24744,2.24616,2.24725,172700000.0
2006-01-11 16:15:00,2.24718,2.24757,2.2467,2.24741,165300000.0
2006-01-11 16:20:00,2.24764,2.24854,2.24764,2.24797,144100000.0
2006-01-11 16:25:00,2.24827,2.24872,2.24786,2.24797,169300000.0
2006-01-11 16:30:00,2.24807,2.24898,2.24807,2.24889,165000000.0
2006-01-11 16:35:00,2.24868,2.24905,2.24858,2.24881,183399999.0
2006-01-11 16:40:00,2.24898,2.2496,2.24877,2.24928,218799999.0
2006-01-11 16:45:00,2.24926,2.24956,2.24893,2.24908,230900000.0
2006-01-11 16:50:00,2.2492,2.24947,2.24891,2.24905,189800000.0
2006-01-11 16:55:00,2.24904,2.24953,2.24893,2.24917,174700000.0
2006-01-11 17:00:00,2.24901,2.25003,2.24882,2.24996,204300000.0
2006-01-11 17:05:00,2.24994,2.25008,2.24937,2.24962,195100000.0
2006-01-11 17:10:00,2.24961,2.2499,2.24927,2.24967,177800001.0
2006-01-11 17:15:00,2.24943,2.24943,2.24827,2.24908,161600000.0
2006-01-11 17:20:00,2.24937,2.24977,2.2489,2.24915,193900000.0
2006-01-11 17:25:00,2.24902,2.24928,2.24832,2.24832,173299999.0
2006-01-11 17:30:00,2.24833,2.24869,2.24799,2.24823,200500000.0
2006-01-11 17:35:00,2.24835,2.24839,2.24753,2.2481,171200000.0
2006-01-11 17:40:00,2.24824,2.2484,2.24781,2.24828,183499999.0
2006-01-11 17:45:00,2.24842,2.24956,2.24803,2.24931,162300000.0
2006-01-11 17:50:00,2.24926,2.24947,2.2486,2.24933,183000000.0
2006-01-11 17:55:00,2.24935,2.25112,2.24903,2.25103,206400001.0
2006-01-11 18:00:00,2.25089,2.25089,2.24976,2.24988,1446199999.0
2006-01-11 18:05:00,2.24994,2.25029,2.24948,2.24951,1699099997.0
2006-01-11 18:10:00,2.24944,2.24972,2.2492,2.24945,1081699999.0
2006-01-11 18:15:00,2.24947,2.24993,2.24943,2.24958,1309000000.0
2006-01-11 18:20:00,2.24954,2.24986,2.24782,2.24782,1299900001.0
2006-01-11 18:25:00,2.24774,2.24795,2.2469,2.24733,1366899998.0
2006-01-11 18:30:00,2.24738,2.24775,2.24713,2.2474,1302100002.0
2006-01-11 18:35:00,2.2475,2.24847,2.24727,2.24831,620500000.0
2006-01-11 18:40:00,2.24839,2.24845,2.24717,2.24719,644100000.0
2006-01-11 18:45:00,2.24725,2.24751,2.24516,2.24577,283100000.0
2006-01-11 18:50:00,2.24559,2.24559,2.24324,2.24455,710799999.0
2006-01-11 18:55:00,2.24477,2.24677,2.24477,2.2461,765100000.0
2006-01-11 19:00:00,2.24605,2.24668,2.24594,2.24644,395900000.0
2006-01-11 19:05:00,2.24637,2.24791,2.24589,2.24745,773800000.0
2006-01-11 19:10:00,2.24733,2.24761,2.24679,2.24717,449499999.0
2006-01-11 19:15:00,2.24709,2.24768,2.24586,2.2474,499000001.0
2006-01-11 19:20:00,2.24753,2.24764,2.24617,2.24692,531800000.0
2006-01-11 19:25:00,2.24698,2.24779,2.24684,2.24773,510500001.0
2006-01-11 19:30:00,2.24769,2.24832,2.24708,2.24813,539300000.0
2006-01-11 19:35:00,2.24803,2.24816,2.24708,2.24788,378200000.0
2006-01-11 19:40:00,2.24786,2.24797,2.24728,2.2476,336000000.0
2006-01-11 19:45:00,2.24757,2.24815,2.24752,2.24788,362199998.0
2006-01-11 19:50:00,2.2479,2.24803,2.24707,2.2474,345800000.0
2006-01-11 19:55:00,2.24736,2.24738,2.24647,2.24706,450700000.0
2006-01-11 20:00:00,2.24717,2.24753,2.24673,2.24701,261400000.0
2006-01-11 20:05:00,2.24708,2.24721,2.24684,2.24695,245800000.0
2006-01-11 20:10:00,2.24703,2.24725,2.24646,2.24683,543500000.0
2006-01-11 20:15:00,2.24687,2.24717,2.24667,2.2469,630600003.0
2006-01-11 20:20:00,2.24683,2.24732,2.24656,2.24727,681199998.0
2006-01-11 20:25:00,2.24711,2.24711,2.24599,2.24655,790100000.0
2006-01-11 20:30:00,2.24663,2.24719,2.24634,2.24674,1187900003.0
2006-01-11 20:35:00,2.2468,2.2468,2.24565,2.24599,521300000.0
2006-01-11 20:40:00,2.24609,2.24615,2.24577,2.24607,632600002.0
2006-01-11 20:45:00,2.24606,2.24633,2.24584,2.24619,608300000.0
2006-01-11 20:50:00,2.24616,2.24632,2.24585,2.24588,757600001.0
2006-01-11 20:55:00,2.24593,2.24633,2.24588,2.24607,1045899998.0
2006-01-11 21:00:00,2.24607,2.24613,2.2457,2.24577,745500000.0
2006-01-11 21:05:00,2.24571,2.24643,2.24554,2.24625,309600001.0
2006-01-11 21:10:00,2.24624,2.24689,2.24624,2.24649,545599999.0
2006-01-11 21:15:00,2.24652,2.24701,2.24645,2.24696,644600002.0
2006-01-11 21:20:00,2.247,2.24713,2.2467,2.24689,736600000.0
2006-01-11 21:25:00,2.24685,2.24707,2.24551,2.24586,312100000.0
2006-01-11 21:30:00,2.2461,2.24679,2.24603,2.24658,456500000.0
2006-01-11 21:35:00,2.24677,2.24735,2.2467,2.24707,225200000.0
2006-01-11 21:40:00,2.24718,2.24789,2.24714,2.2477,378500000.0
2006-01-11 21:45:00,2.24783,2.24877,2.24774,2.24858,451800000.0
2006-01-11 21:50:00,2.24864,2.24864,2.2477,2.2482,313000000.0
2006-01-11 21:55:00,2.24828,2.24875,2.24808,2.24842,392400002.0
2006-01-11 22:00:00,2.24835,2.24919,2.24813,2.24889,339300000.0
2006-01-11 22:05:00,2.2489,2.24904,2.24874,2.24884,202400000.0
2006-01-11 22:10:00,2.24901,2.24903,2.24873,2.24902,172200000.0
2006-01-11 22:15:00,2.2489,2.24905,2.24857,2.2489,300900000.0
2006-01-11 22:20:00,2.24901,2.24938,2.249,2.2491,305500000.0
2006-01-11 22:25:00,2.24919,2.24925,2.24886,2.24887,290900000.0
2006-01-11 22:30:00,2.24886,2.24934,2.24877,2.24904,320600000.0
2006-01-11 22:35:00,2.24907,2.24965,2.24906,2.24955,180100000.0
2006-01-11 22:40:00,2.2495,2.24977,2.2492,2.24935,355600000.0
2006-01-11 22:45:00,2.24938,2.24973,2.24927,2.24967,300000000.0
2006-01-11 22:50:00,2.24967,2.24991,2.24952,2.2498,185000000.0
2006-01-11 22:55:00,2.24974,2.24974,2.24928,2.24931,180700000.0
2006-01-11 23:00:00,2.24925,2.2502,2.24925,2.24993,89200000.0
2006-01-11 23:05:00,2.24976,2.24989,2.24955,2.24975,114700000.0
2006-01-11 23:10:00,2.2496,2.24986,2.24913,2.24913,172300000.0
2006-01-11 23:15:00,2.24918,2.24936,2.24882,2.2493,103900000.0
2006-01-11 23:20:00,2.24929,2.24988,2.24908,2.24988,124000000.0
2006-01-11 23:25:00,2.24988,2.25,2.24959,2.24995,144400000.0
2006-01-11 23:30:00,2.25005,2.25007,2.24965,2.24981,198999998.0
2006-01-11 23:35:00,2.24977,2.25005,2.24963,2.24995,159800000.0
2006-01-11 23:40:00,2.24996,2.25066,2.24996,2.25061,134800000.0
2006-01-11 23:45:00,2.25055,2.25102,2.25024,2.25024,165000000.0
2006-01-11 23:50:00,2.25044,2.25064,2.25017,2.25031,178700000.0
2006-01-11 23:55:00,2.2503,2.25048,2.2496,2.2499,161400000.0
2006-01-12 00:00:00,2.24975,2.25145,2.24975,2.25057,227499999.0
2006-01-12 00:05:00,2.24979,2.25047,2.24911,2.24925,156100000.0
2006-01-12 00:10:00,2.24982,2.25043,2.24928,2.24942,204600000.0
2006-01-12 00:15:00,2.24939,2.25002,2.24907,2.24947,198200000.0
2006-01-12 00:20:00,2.24927,2.25044,2.2491,2.24957,188199999.0
2006-01-12 00:25:00,2.25,2.25069,2.24969,2.25053,185300000.0
2006-01-12 00:30:00,2.25041,2.25054,2.2494,2.24955,186100000.0
2006-01-12 00:35:00,2.24969,2.2504,2.24961,2.25019,193600001.0
2006-01-12 00:40:00,2.25011,2.25053,2.2501,2.2503,116400000.0
2006-01-12 00:45:00,2.25031,2.25058,2.24959,2.24959,174500000.0
2006-01-12 00:50:00,2.24962,2.25007,2.24959,2.24963,168200000.0
2006-01-12 00:55:00,2.24968,2.25006,2.24937,2.25006,135400000.0
2006-01-12 01:00:00,2.25002,2.25016,2.24942,2.24942,183000000.0
2006-01-12 01:05:00,2.2496,2.2503,2.24942,2.25002,126700000.0
2006-01-12 01:10:00,2.25013,2.25047,2.2501,2.25025,172900000.0
2006-01-12 01:15:00,2.25025,2.2505,2.24968,2.25005,171600000.0
2006-01-12 01:20:00,2.2499,2.25045,2.24985,2.2503,141100000.0
2006-01-12 01:25:00,2.25017,2.25036,2.24981,2.25035,138900000.0
2006-01-12 01:30:00,2.25051,2.25074,2.25017,2.2504,255300001.0
2006-01-12 01:35:00,2.25039,2.25064,2.25004,2.25044,182900000.0
2006-01-12 01:40:00,2.25059,2.25076,2.25005,2.2501,156600000.0
2006-01-12 01:45:00,2.25019,2.2503,2.24989,2.25025,141800000.0
2006-01-12 01:50:00,2.25018,2.25033,2.24976,2.25014,172500000.0
2006-01-12 01:55:00,2.25026,2.25041,2.24992,2.25008,174300000.0
2006-01-12 02:00:00,2.25002,2.25037,2.24991,2.25022,128200000.0
2006-01-12 02:05:00,2.25022,2.25041,2.25003,2.2501,146300000.0
2006-01-12 02:10:00,2.25029,2.25029,2.24964,2.24976,149200000.0
2006-01-12 02:15:00,2.24985,2.2499,2.24926,2.24942,209600000.0
2006-01-12 02:20:00,2.2495,2.24957,2.2491,2.24933,125200000.0
2006-01-12 02:25:00,2.24948,2.24959,2.2489,2.2489,118500000.0
2006-01-12 02:30:00,2.24888,2.24914,2.24862,2.24888,193300000.0
2006-01-12 02:35:00,2.24888,2.24987,2.24887,2.24976,152300000.0
2006-01-12 02:40:00,2.24959,2.24987,2.2495,2.24966,123600000.0
2006-01-12 02:45:00,2.24951,2.25007,2.24949,2.2496,161600000.0
2006-01-12 02:50:00,2.24955,2.2497,2.24927,2.24962,131700000.0
2006-01-12 02:55:00,2.24977,2.24985,2.24922,2.24948,139900000.0
2006-01-12 03:00:00,2.24929,2.24947,2.2489,2.24929,162800000.0
2006-01-12 03:05:00,2.24912,2.24923,2.24877,2.24892,176800000.0
2006-01-12 03:10:00,2.24894,2.24916,2.24858,2.2489,165200000.0
2006-01-12 03:15:00,2.24891,2.24954,2.24886,2.24918,135900000.0
2006-01-12 03:20:00,2.24924,2.24939,2.24847,2.24855,193099999.0
2006-01-12 03:25:00,2.24855,2.24855,2.24819,2.2484,121200000.0
2006-01-12 03:30:00,2.24835,2.24847,2.248,2.248,190500000.0
2006-01-12 03:35:00,2.24794,2.24855,2.2478,2.248,183000000.0
2006-01-12 03:40:00,2.24803,2.24911,2.24803,2.24862,162400000.0
2006-01-12 03:45:00,2.2484,2.24872,2.24824,2.24872,141900000.0
2006-01-12 03:50:00,2.24888,2.24929,2.2484,2.2484,209800000.0
2006-01-12 03:55:00,2.24833,2.24912,2.24816,2.24863,235900000.0
2006-01-12 04:00:00,2.24874,2.2492,2.24833,2.24908,193100000.0
2006-01-12 04:05:00,2.24886,2.24942,2.24851,2.24868,148700000.0
2006-01-12 04:10:00,2.24869,2.24887,2.24818,2.24844,141600000.0
2006-01-12 04:15:00,2.24824,2.24901,2.24824,2.24852,184700000.0
2006-01-12 04:20:00,2.2485,2.24868,2.24808,2.24853,195300000.0
2006-01-12 04:25:00,2.24872,2.24953,2.24849,2.249,159100000.0
2006-01-12 04:30:00,2.24908,2.24908,2.24853,2.24882,164800000.0
2006-01-12 04:35:00,2.2487,2.2489,2.2484,2.2484,124900000.0
2006-01-12 04:40:00,2.24848,2.2491,2.24848,2.24895,139900000.0
2006-01-12 04:45:00,2.24877,2.24889,2.24856,2.2487,186800000.0
2006-01-12 04:50:00,2.24878,2.24939,2.24878,2.24896,134200000.0
2006-01-12 04:55:00,2.24917,2.24978,2.24914,2.24933,152300000.0
2006-01-12 05:00:00,2.24913,2.24988,2.24902,2.24988,132000000.0
2006-01-12 05:05:00,2.24979,2.25022,2.24941,2.24942,126800000.0
2006-01-12 05:10:00,2.24969,2.25084,2.24969,2.25029,142400000.0
2006-01-12 05:15:00,2.25034,2.25072,2.25002,2.25059,171200000.0
2006-01-12 05:20:00,2.25046,2.25065,2.25008,2.25015,151900000.0
2006-01-12 05:25:00,2.25025,2.25035,2.25002,2.25002,80400000.0
2006-01-12 05:30:00,2.25006,2.25019,2.24983,2.25005,117300000.0
2006-01-12 05:35:00,2.25015,2.2502,2.24986,2.25013,186100000.0
2006-01-12 05:40:00,2.25011,2.25053,2.25004,2.25029,113400000.0
2006-01-12 05:45:00,2.25036,2.25064,2.25021,2.25042,169100000.0
2006-01-12 05:50:00,2.25045,2.25066,2.25032,2.25066,185400000.0
2006-01-12 05:55:00,2.2507,2.25108,2.25048,2.25057,163700000.0
2006-01-12 06:00:00,2.25042,2.25054,2.25025,2.2503,117499999.0
2006-01-12 06:05:00,2.25022,2.25106,2.25022,2.25073,153800000.0
2006-01-12 06:10:00,2.25077,2.25115,2.25067,2.25074,111700000.0
2006-01-12 06:15:00,2.25078,2.25102,2.25073,2.25081,98800000.0
2006-01-12 06:20:00,2.25084,2.25108,2.25068,2.25075,141100000.0
2006-01-12 06:25:00,2.25066,2.2509,2.25057,2.25061,159500000.0
2006-01-12 06:30:00,2.25081,2.25105,2.25059,2.25101,146900000.0
2006-01-12 06:35:00,2.25096,2.2512,2.25025,2.25025,128900000.0
2006-01-12 06:40:00,2.25036,2.25102,2.25036,2.25093,104900000.0
2006-01-12 06:45:00,2.2508,2.25117,2.2508,2.2511,167400000.0
2006-01-12 06:50:00,2.25112,2.25164,2.2511,2.2514,156800000.0
2006-01-12 06:55:00,2.25137,2.25215,2.25122,2.25202,141900000.0
2006-01-12 07:00:00,2.25203,2.25223,2.25146,2.25154,158000000.0
2006-01-12 07:05:00,2.25169,2.25213,2.25155,2.25213,143100000.0
2006-01-12 07:10:00,2.25189,2.25256,2.25186,2.25219,153200000.0
2006-01-12 07:15:00,2.25231,2.25249,2.25201,2.25222,182600000.0
2006-01-12 07:20:00,2.25214,2.25227,2.2514,2.25151,175100000.0
2006-01-12 07:25:00,2.25145,2.25186,2.25145,2.2518,129000000.0
2006-01-12 07:30:00,2.25188,2.25236,2.25182,2.25217,148500001.0
2006-01-12 07:35:00,2.25223,2.25223,2.25116,2.25144,126700000.0
2006-01-12 07:40:00,2.25148,2.25154,2.25102,2.25114,143400000.0
2006-01-12 07:45:00,2.25116,2.25149,2.25052,2.25078,165300000.0
2006-01-12 07:50:00,2.25094,2.25098,2.25041,2.25064,180100001.0
2006-01-12 07:55:00,2.25052,2.25074,2.25027,2.25043,140200000.0
2006-01-12 08:00:00,2.25058,2.25087,2.25035,2.25055,184500000.0
2006-01-12 08:05:00,2.25041,2.25071,2.25015,2.25066,165000000.0
2006-01-12 08:10:00,2.25055,2.25072,2.25018,2.25018,165700000.0
2006-01-12 08:15:00,2.25037,2.25037,2.24914,2.24918,144300000.0
2006-01-12 08:20:00,2.24924,2.24968,2.24855,2.24893,194400000.0
2006-01-12 08:25:00,2.24899,2.24914,2.24865,2.2489,185600000.0
2006-01-12 08:30:00,2.24889,2.24941,2.24875,2.24888,179200000.0
2006-01-12 08:35:00,2.24886,2.24992,2.24886,2.24952,130700000.0
2006-01-12 08:40:00,2.24958,2.25045,2.24958,2.25004,141300000.0
2006-01-12 08:45:00,2.24993,2.24997,2.24948,2.24967,160300000.0
2006-01-12 08:50:00,2.24961,2.24996,2.24956,2.24994,129200000.0
2006-01-12 08:55:00,2.25004,2.25058,2.24986,2.25053,156800000.0
2006-01-12 09:00:00,2.25035,2.2505,2.24989,2.24994,145200000.0
2006-01-12 09:05:00,2.24989,2.25015,2.24936,2.24952,172200000.0
2006-01-12 09:10:00,2.24955,2.24978,2.24922,2.24936,197000000.0
2006-01-12 09:15:00,2.24944,2.25054,2.24884,2.24993,179999999.0
2006-01-12 09:20:00,2.25014,2.25157,2.25014,2.25071,201200000.0
2006-01-12 09:25:00,2.25046,2.25108,2.25027,2.25108,234799997.0
2006-01-12 09:30:00,2.251,2.251,2.25018,2.25037,203200000.0
2006-01-12 09:35:00,2.2502,2.25052,2.24966,2.24987,204900000.0
2006-01-12 09:40:00,2.24986,2.25015,2.24976,2.24979,135900000.0
2006-01-12 09:45:00,2.24972,2.24995,2.24929,2.24929,180700001.0
2006-01-12 09:50:00,2.24926,2.24983,2.24926,2.24965,128300000.0
2006-01-12 09:55:00,2.2498,2.25092,2.24964,2.25078,180800000.0
2006-01-12 10:00:00,2.25075,2.25182,2.25059,2.25173,191100000.0
2006-01-12 10:05:00,2.25172,2.25281,2.25157,2.25228,129400000.0
2006-01-12 10:10:00,2.25236,2.25291,2.25231,2.25284,158300000.0
2006-01-12 10:15:00,2.25296,2.25304,2.25224,2.25297,182300000.0
2006-01-12 10:20:00,2.25312,2.25335,2.25273,2.25322,167700001.0
2006-01-12 10:25:00,2.25309,2.2531,2.25182,2.25241,169900000.0
2006-01-12 10:30:00,2.25228,2.25247,2.25178,2.25244,193600000.0
2006-01-12 10:35:00,2.25241,2.25275,2.2521,2.25247,165700000.0
2006-01-12 10:40:00,2.25263,2.25337,2.25263,2.25282,155100000.0
2006-01-12 10:45:00,2.25297,2.25308,2.2525,2.25261,184300000.0
2006-01-12 10:50:00,2.25256,2.25265,2.2522,2.25231,165200001.0
2006-01-12 10:55:00,2.25228,2.25242,2.25109,2.25113,177200000.0
2006-01-12 11:00:00,2.25108,2.25164,2.25099,2.25108,151900000.0
2006-01-12 11:05:00,2.25099,2.25127,2.25064,2.25064,171999999.0
2006-01-12 11:10:00,2.2507,2.25206,2.25055,2.25189,226600000.0
2006-01-12 11:15:00,2.25187,2.2523,2.25155,2.2517,179300000.0
2006-01-12 11:20:00,2.25183,2.25211,2.2516,2.25173,180600000.0
2006-01-12 11:25:00,2.25167,2.25292,2.25167,2.25243,178300000.0
2006-01-12 11:30:00,2.25217,2.25381,2.25206,2.25307,199800000.0
2006-01-12 11:35:00,2.25315,2.2535,2.25284,2.25343,182600000.0
2006-01-12 11:40:00,2.25334,2.25487,2.25334,2.25472,170300000.0
2006-01-12 11:45:00,2.2549,2.25641,2.2549,2.25631,143000000.0
2006-01-12 11:50:00,2.25642,2.25673,2.25576,2.25594,163000000.0
2006-01-12 11:55:00,2.25601,2.25753,2.25587,2.25732,184700000.0
2006-01-12 12:00:00,2.25732,2.25835,2.2568,2.25835,192900000.0
2006-01-12 12:05:00,2.25852,2.25852,2.25715,2.25777,192100001.0
2006-01-12 12:10:00,2.25792,2.25825,2.25686,2.25822,149300000.0
2006-01-12 12:15:00,2.25809,2.25809,2.25734,2.25772,177600000.0
2006-01-12 12:20:00,2.25773,2.25848,2.25765,2.2578,173700000.0
2006-01-12 12:25:00,2.25796,2.25834,2.25773,2.25793,195100000.0
2006-01-12 12:30:00,2.25806,2.25809,2.25631,2.25631,182400000.0
2006-01-12 12:35:00,2.25631,2.25767,2.25615,2.25715,157700000.0
2006-01-12 12:40:00,2.25728,2.25787,2.25715,2.2575,196700000.0
2006-01-12 12:45:00,2.25754,2.25769,2.25615,2.2564,195200000.0
2006-01-12 12:50:00,2.25633,2.25643,2.25431,2.25471,184999998.0
2006-01-12 12:55:00,2.25476,2.25492,2.25391,2.25419,188900001.0
2006-01-12 13:00:00,2.25422,2.25447,2.25397,2.25443,141800000.0
2006-01-12 13:05:00,2.2545,2.25481,2.25432,2.25441,172100000.0
2006-01-12 13:10:00,2.25422,2.25457,2.25396,2.25457,192500000.0
2006-01-12 13:15:00,2.25448,2.25478,2.25401,2.25417,186000000.0
2006-01-12 13:20:00,2.25407,2.25417,2.25363,2.25391,148000000.0
2006-01-12 13:25:00,2.25393,2.25505,2.25341,2.25505,193100000.0
2006-01-12 13:30:00,2.25488,2.25509,2.25328,2.25355,196400000.0
2006-01-12 13:35:00,2.2536,2.25424,2.2534,2.25389,161399999.0
2006-01-12 13:40:00,2.25385,2.25466,2.25383,2.25455,183000000.0
2006-01-12 13:45:00,2.25451,2.25451,2.25337,2.25369,191500000.0
2006-01-12 13:50:00,2.25361,2.2541,2.25328,2.2541,174900000.0
2006-01-12 13:55:00,2.25442,2.25505,2.25434,2.25471,142500000.0
2006-01-12 14:00:00,2.25507,2.25545,2.25474,2.25523,158700000.0
2006-01-12 14:05:00,2.25518,2.25565,2.25489,2.2555,199900000.0
2006-01-12 14:10:00,2.25562,2.25722,2.25558,2.25692,181000000.0
2006-01-12 14:15:00,2.25691,2.25755,2.25672,2.25712,170700000.0
2006-01-12 14:20:00,2.25714,2.25767,2.25698,2.25731,188700000.0
2006-01-12 14:25:00,2.25728,2.25759,2.25658,2.25684,172800001.0
2006-01-12 14:30:00,2.25695,2.25875,2.25695,2.25842,187900000.0
2006-01-12 14:35:00,2.25837,2.25876,2.25798,2.25848,152500000.0
2006-01-12 14:40:00,2.2588,2.25925,2.25817,2.25903,222300001.0
2006-01-12 14:45:00,2.25902,2.25959,2.25815,2.2585,163400000.0
2006-01-12 14:50:00,2.25846,2.25938,2.2583,2.259,162000000.0
2006-01-12 14:55:00,2.2589,2.25921,2.2584,2.25858,201900000.0
2006-01-12 15:00:00,2.25854,2.25915,2.25854,2.25861,195500000.0
2006-01-12 15:05:00,2.25868,2.25879,2.25791,2.25807,127700000.0
2006-01-12 15:10:00,2.25815,2.25987,2.25815,2.25987,160200000.0
2006-01-12 15:15:00,2.26008,2.26049,2.25931,2.25948,186600000.0
2006-01-12 15:20:00,2.25943,2.25959,2.25903,2.25919,193200000.0
2006-01-12 15:25:00,2.25934,2.25943,2.25845,2.25935,183300000.0
2006-01-12 15:30:00,2.2591,2.26002,2.25855,2.25855,190600000.0
2006-01-12 15:35:00,2.25877,2.26042,2.25824,2.25952,242400000.0
2006-01-12 15:40:00,2.25969,2.26042,2.25922,2.26034,146900000.0
2006-01-12 15:45:00,2.2605,2.26142,2.26035,2.26115,195200000.0
2006-01-12 15:50:00,2.26129,2.26152,2.2603,2.26061,127800000.0
2006-01-12 15:55:00,2.26079,2.2619,2.26079,2.26175,156200000.0
2006-01-12 16:00:00,2.26188,2.26353,2.26184,2.26207,181400000.0
2006-01-12 16:05:00,2.26233,2.26365,2.26233,2.26333,204800000.0
2006-01-12 16:10:00,2.2631,2.26319,2.26252,2.26319,216800000.0
2006-01-12 16:15:00,2.26339,2.26442,2.26339,2.26429,154000000.0
2006-01-12 16:20:00,2.26425,2.26452,2.26326,2.26401,158900000.0
2006-01-12 16:25:00,2.26419,2.26719,2.26395,2.26641,181700000.0
2006-01-12 16:30:00,2.26646,2.26651,2.26474,2.26479,190500000.0
2006-01-12 16:35:00,2.26464,2.2648,2.2635,2.26355,169300000.0
2006-01-12 16:40:00,2.26385,2.26419,2.26315,2.26347,164400000.0
2006-01-12 16:45:00,2.26362,2.26497,2.26362,2.26436,188600001.0
2006-01-12 16:50:00,2.2643,2.26562,2.26424,2.26524,211400000.0
2006-01-12 16:55:00,2.26507,2.26724,2.2647,2.26661,146400000.0
2006-01-12 17:00:00,2.26638,2.26655,2.26579,2.26619,191900000.0
2006-01-12 17:05:00,2.26635,2.26682,2.265,2.265,204400000.0
2006-01-12 17:10:00,2.26522,2.26661,2.26502,2.26661,158300000.0
2006-01-12 17:15:00,2.26645,2.26674,2.26546,2.26583,165499999.0
2006-01-12 17:20:00,2.26583,2.2666,2.26534,2.26592,163000000.0
2006-01-12 17:25:00,2.26599,2.2665,2.26532,2.26547,158500000.0
2006-01-12 17:30:00,2.2654,2.26589,2.26513,2.26523,220400000.0
2006-01-12 17:35:00,2.26535,2.26614,2.26502,2.26533,155900000.0
2006-01-12 17:40:00,2.26556,2.26587,2.26509,2.26542,147900000.0
2006-01-12 17:45:00,2.26553,2.26612,2.2651,2.26523,164800000.0
2006-01-12 17:50:00,2.26523,2.26553,2.26471,2.2649,192400000.0
2006-01-12 17:55:00,2.26478,2.26513,2.26432,2.26439,188200000.0
2006-01-12 18:00:00,2.26431,2.26501,2.264,2.26429,1521200000.0
2006-01-12 18:05:00,2.26434,2.2651,2.26404,2.2651,1629800001.0
2006-01-12 18:10:00,2.26517,2.2654,2.26438,2.26443,1137700000.0
2006-01-12 18:15:00,2.26437,2.26597,2.26437,2.26531,1430799999.0
2006-01-12 18:20:00,2.26526,2.26543,2.26392,2.26398,1293800000.0
2006-01-12 18:25:00,2.26394,2.26417,2.26355,2.264,1419699999.0
2006-01-12 18:30:00,2.26408,2.26457,2.26377,2.26432,1190000000.0
2006-01-12 18:35:00,2.26433,2.26507,2.26409,2.26476,623300002.0
2006-01-12 18:40:00,2.26488,2.26531,2.26453,2.26502,717299998.0
2006-01-12 18:45:00,2.26505,2.26523,2.26407,2.2644,265200000.0
2006-01-12 18:50:00,2.26424,2.26467,2.26381,2.26443,665399999.0
2006-01-12 18:55:00,2.26442,2.26477,2.26413,2.2644,652400001.0
2006-01-12 19:00:00,2.26435,2.26443,2.26258,2.26283,489600000.0
2006-01-12 19:05:00,2.26281,2.26354,2.26277,2.26294,729100000.0
2006-01-12 19:10:00,2.26295,2.26331,2.26279,2.26294,404400000.0
2006-01-12 19:15:00,2.263,2.26387,2.263,2.26365,419900001.0
2006-01-12 19:20:00,2.26376,2.26449,2.26373,2.26445,523699999.0
2006-01-12 19:25:00,2.26438,2.2648,2.26413,2.26453,554300001.0
2006-01-12 19:30:00,2.26435,2.26481,2.26405,2.26426,633599999.0
2006-01-12 19:35:00,2.2643,2.26473,2.26411,2.26467,409199999.0
2006-01-12 19:40:00,2.26456,2.26499,2.26434,2.26463,339900000.0
2006-01-12 19:45:00,2.2647,2.26486,2.26437,2.26446,358100000.0
2006-01-12 19:50:00,2.26453,2.26495,2.2645,2.2649,338499999.0
2006-01-12 19:55:00,2.26488,2.26488,2.26444,2.26448,449400000.0
2006-01-12 20:00:00,2.2645,2.26481,2.26415,2.26481,246600000.0
2006-01-12 20:05:00,2.26488,2.26604,2.26484,2.2659,276600001.0
2006-01-12 20:10:00,2.26598,2.26598,2.26495,2.26495,484100001.0
2006-01-12 20:15:00,2.26501,2.26531,2.26413,2.26442,679299997.0
2006-01-12 20:20:00,2.26433,2.26456,2.26337,2.26343,632500000.0
2006-01-12 20:25:00,2.26329,2.2633,2.26248,2.26308,832000000.0
2006-01-12 20:30:00,2.26318,2.26372,2.26301,2.26364,1163900000.0
2006-01-12 20:35:00,2.26367,2.26367,2.2622,2.2622,495300000.0
2006-01-12 20:40:00,2.26221,2.26301,2.26204,2.2626,632000000.0
2006-01-12 20:45:00,2.26255,2.26326,2.26246,2.26274,578200001.0
2006-01-12 20:50:00,2.26269,2.26304,2.26233,2.26248,801500000.0
2006-01-12 20:55:00,2.26235,2.26291,2.26229,2.26255,1110599999.0
2006-01-12 21:00:00,2.26252,2.26255,2.26211,2.26233,774299999.0
2006-01-12 21:05:00,2.26232,2.26243,2.26211,2.26236,246099999.0
2006-01-12 21:10:00,2.26244,2.26274,2.26212,2.26225,576300000.0
2006-01-12 21:15:00,2.26204,2.26242,2.26165,2.26185,599100000.0
2006-01-12 21:20:00,2.26198,2.26303,2.26198,2.26233,856900000.0
2006-01-12 21:25:00,2.26224,2.26256,2.2618,2.26184,291000001.0
2006-01-12 21:30:00,2.26195,2.26198,2.26112,2.26133,370700000.0
2006-01-12 21:35:00,2.26144,2.26179,2.26128,2.26163,215700000.0
2006-01-12 21:40:00,2.26185,2.26216,2.26172,2.26183,358900001.0
2006-01-12 21:45:00,2.26192,2.26213,2.26175,2.26199,393200000.0
2006-01-12 21:50:00,2.2622,2.26224,2.2611,2.2611,273900000.0
2006-01-12 21:55:00,2.26097,2.26126,2.26064,2.26108,380800000.0
2006-01-12 22:00:00,2.26098,2.26117,2.26045,2.26064,363300000.0
2006-01-12 22:05:00,2.26071,2.26091,2.26019,2.26048,201500000.0
2006-01-12 22:10:00,2.26058,2.26116,2.26052,2.26112,223600000.0
2006-01-12 22:15:00,2.26098,2.2612,2.26023,2.26034,353300000.0
2006-01-12 22:20:00,2.26038,2.26069,2.26026,2.26065,285399999.0
2006-01-12 22:25:00,2.26081,2.26081,2.26012,2.26051,294700000.0
2006-01-12 22:30:00,2.26052,2.26084,2.26015,2.26021,313900000.0
2006-01-12 22:35:00,2.2601,2.26082,2.2601,2.2607,205200000.0
2006-01-12 22:40:00,2.26066,2.26112,2.2604,2.2604,319800000.0
2006-01-12 22:45:00,2.26043,2.26148,2.26043,2.26148,350699999.0
2006-01-12 22:50:00,2.26145,2.26186,2.26101,2.26132,201700000.0
2006-01-12 22:55:00,2.26123,2.26192,2.26106,2.26173,197900000.0
2006-01-12 23:00:00,2.26179,2.26222,2.26167,2.2621,115500000.0
2006-01-12 23:05:00,2.26199,2.26227,2.26175,2.26197,138800000.0
2006-01-12 23:10:00,2.26183,2.26202,2.26151,2.26151,154899999.0
2006-01-12 23:15:00,2.26159,2.26189,2.26147,2.26189,133400000.0
2006-01-12 23:20:00,2.26192,2.26236,2.26173,2.26226,170499999.0
2006-01-12 23:25:00,2.26229,2.26233,2.26177,2.26186,124900001.0
2006-01-12 23:30:00,2.26188,2.26213,2.26162,2.26198,172100000.0
2006-01-12 23:35:00,2.26173,2.2618,2.26136,2.26169,186300000.0
2006-01-12 23:40:00,2.26177,2.26307,2.26177,2.26305,98500000.0
2006-01-12 23:45:00,2.26289,2.26289,2.26214,2.2623,235500001.0
2006-01-12 23:50:00,2.26252,2.26261,2.26185,2.26185,151200000.0
2006-01-12 23:55:00,2.26186,2.26244,2.26186,2.2622,126300000.0
2006-01-13 00:00:00,2.26205,2.26234,2.26179,2.26199,180900000.0
2006-01-13 00:05:00,2.2621,2.26236,2.26158,2.2619,212600000.0
2006-01-13 00:10:00,2.26198,2.26293,2.26173,2.26253,153600000.0
2006-01-13 00:15:00,2.26267,2.26283,2.2623,2.26283,169200000.0
2006-01-13 00:20:00,2.26298,2.26348,2.2626,2.26304,184400001.0
2006-01-13 00:25:00,2.26315,2.26354,2.2622,2.2631,156100000.0
2006-01-13 00:30:00,2.26325,2.26345,2.26286,2.26289,182600000.0
2006-01-13 00:35:00,2.26287,2.2632,2.2626,2.26293,151400000.0
2006-01-13 00:40:00,2.26298,2.26311,2.26269,2.26306,157200001.0
2006-01-13 00:45:00,2.26295,2.26295,2.2621,2.26224,126500000.0
2006-01-13 00:50:00,2.262,2.26283,2.26163,2.26281,189100000.0
2006-01-13 00:55:00,2.26298,2.26353,2.2627,2.26353,116200000.0
2006-01-13 01:00:00,2.26348,2.26348,2.26245,2.26245,196100000.0
2006-01-13 01:05:00,2.26263,2.26348,2.26254,2.26299,165000001.0
2006-01-13 01:10:00,2.26312,2.26347,2.263,2.26321,146500000.0
2006-01-13 01:15:00,2.26321,2.26325,2.26243,2.26275,105400000.0
2006-01-13 01:20:00,2.26267,2.26293,2.26082,2.26105,140700000.0
2006-01-13 01:25:00,2.26076,2.26152,2.26059,2.26137,182700001.0
2006-01-13 01:30:00,2.26141,2.26209,2.26141,2.26171,134600000.0
2006-01-13 01:35:00,2.26173,2.26183,2.26136,2.26164,133400000.0
2006-01-13 01:40:00,2.26174,2.26174,2.26111,2.26118,168400000.0
2006-01-13 01:45:00,2.26121,2.26146,2.26098,2.26111,152200000.0
2006-01-13 01:50:00,2.26105,2.26185,2.261,2.26102,190200000.0
2006-01-13 01:55:00,2.26112,2.26197,2.26112,2.26149,149000000.0
2006-01-13 02:00:00,2.2615,2.26206,2.26084,2.26102,179800001.0
2006-01-13 02:05:00,2.26106,2.2618,2.26106,2.26153,169300000.0
2006-01-13 02:10:00,2.26161,2.26163,2.26096,2.26138,156400000.0
2006-01-13 02:15:00,2.26157,2.26176,2.26123,2.2617,143600000.0
2006-01-13 02:20:00,2.2617,2.26184,2.261,2.26118,161100000.0
2006-01-13 02:25:00,2.26146,2.2621,2.26146,2.26178,153200000.0
2006-01-13 02:30:00,2.26197,2.26238,2.26169,2.26213,207100000.0
2006-01-13 02:35:00,2.2621,2.26238,2.26169,2.26193,164600000.0
2006-01-13 02:40:00,2.26176,2.26227,2.26158,2.26163,119300000.0
2006-01-13 02:45:00,2.26147,2.26245,2.26143,2.26233,129200000.0
2006-01-13 02:50:00,2.26228,2.26259,2.26205,2.26229,133300001.0
2006-01-13 02:55:00,2.26241,2.26285,2.26212,2.2627,135900001.0
2006-01-13 03:00:00,2.26269,2.26348,2.26257,2.26281,130900000.0
2006-01-13 03:05:00,2.26247,2.26269,2.26211,2.26242,131000000.0
2006-01-13 03:10:00,2.2626,2.26274,2.2622,2.26245,143000000.0
2006-01-13 03:15:00,2.26251,2.26261,2.26207,2.26221,118600000.0
2006-01-13 03:20:00,2.26231,2.2626,2.26215,2.26245,166000000.0
2006-01-13 03:25:00,2.26251,2.2627,2.26239,2.26256,127700000.0
2006-01-13 03:30:00,2.26266,2.26266,2.26192,2.26213,149000000.0
2006-01-13 03:35:00,2.26211,2.26281,2.26188,2.26248,121500000.0
2006-01-13 03:40:00,2.26245,2.26289,2.26245,2.26273,105700000.0
2006-01-13 03:45:00,2.26266,2.26274,2.26228,2.26238,114600000.0
2006-01-13 03:50:00,2.26245,2.26288,2.26228,2.26267,149200000.0
2006-01-13 03:55:00,2.26281,2.26305,2.26259,2.263,187400000.0
2006-01-13 04:00:00,2.26297,2.26297,2.26266,2.26292,95600000.0
2006-01-13 04:05:00,2.26283,2.26312,2.26273,2.26294,162399999.0
2006-01-13 04:10:00,2.26301,2.26323,2.26291,2.263,106900000.0
2006-01-13 04:15:00,2.26267,2.2629,2.26254,2.2626,113100000.0
2006-01-13 04:20:00,2.26261,2.26278,2.26211,2.26211,185800000.0
2006-01-13 04:25:00,2.26229,2.26243,2.26192,2.26211,161700000.0
2006-01-13 04:30:00,2.26214,2.26224,2.26168,2.26181,187100000.0
2006-01-13 04:35:00,2.26179,2.26253,2.26179,2.26213,127300000.0
2006-01-13 04:40:00,2.26203,2.26225,2.26188,2.26199,96100001.0
2006-01-13 04:45:00,2.26198,2.26212,2.26178,2.26184,85400000.0
2006-01-13 04:50:00,2.26191,2.26206,2.26165,2.26171,114600000.0
2006-01-13 04:55:00,2.26181,2.26188,2.26152,2.2617,147600000.0
2006-01-13 05:00:00,2.26168,2.2622,2.26168,2.26202,169400000.0
2006-01-13 05:05:00,2.26208,2.26225,2.26188,2.26188,109100000.0
2006-01-13 05:10:00,2.26182,2.26205,2.26174,2.26192,152000000.0
2006-01-13 05:15:00,2.26205,2.26215,2.26183,2.26215,168200000.0
2006-01-13 05:20:00,2.26194,2.26208,2.26178,2.26185,147800000.0
2006-01-13 05:25:00,2.26195,2.26206,2.2618,2.26195,98500000.0
2006-01-13 05:30:00,2.26204,2.26235,2.26186,2.26225,115100000.0
2006-01-13 05:35:00,2.26237,2.26287,2.2623,2.26254,112100000.0
2006-01-13 05:40:00,2.2624,2.26282,2.26236,2.26264,159100000.0
2006-01-13 05:45:00,2.26287,2.26292,2.26236,2.26247,184100000.0
2006-01-13 05:50:00,2.26227,2.26242,2.26167,2.26177,147700001.0
2006-01-13 05:55:00,2.26181,2.26198,2.26151,2.26173,128800000.0
2006-01-13 06:00:00,2.26161,2.2617,2.26148,2.26148,101500000.0
2006-01-13 06:05:00,2.26132,2.26148,2.26093,2.26121,136600000.0
2006-01-13 06:10:00,2.2613,2.26187,2.2612,2.26175,111100000.0
2006-01-13 06:15:00,2.26192,2.26204,2.26156,2.26177,148900000.0
2006-01-13 06:20:00,2.26195,2.26215,2.26161,2.26201,144000000.0
2006-01-13 06:25:00,2.26205,2.2625,2.26184,2.26206,137700000.0
2006-01-13 06:30:00,2.2621,2.26237,2.26205,2.26209,188300000.0
2006-01-13 06:35:00,2.26197,2.26233,2.26186,2.26202,171699999.0
2006-01-13 06:40:00,2.26213,2.26274,2.26213,2.26251,72900000.0
2006-01-13 06:45:00,2.2624,2.26265,2.26215,2.26215,106899999.0
2006-01-13 06:50:00,2.26213,2.26215,2.26193,2.262,97799999.0
2006-01-13 06:55:00,2.26207,2.26237,2.26207,2.26233,128400000.0
2006-01-13 07:00:00,2.2622,2.26245,2.26203,2.26226,133000000.0
2006-01-13 07:05:00,2.26234,2.26269,2.2622,2.26243,98600000.0
2006-01-13 07:10:00,2.26234,2.2626,2.26121,2.26135,176500000.0
2006-01-13 07:15:00,2.2614,2.26164,2.26108,2.2614,146200000.0
2006-01-13 07:20:00,2.26135,2.26148,2.26103,2.2614,151200000.0
2006-01-13 07:25:00,2.26149,2.26204,2.26147,2.26202,177500000.0
2006-01-13 07:30:00,2.26217,2.26233,2.26149,2.26149,167299999.0
2006-01-13 07:35:00,2.26153,2.26184,2.26132,2.26167,150100000.0
2006-01-13 07:40:00,2.26144,2.26217,2.26144,2.26192,154600000.0
2006-01-13 07:45:00,2.26199,2.26203,2.26134,2.26144,157700001.0
2006-01-13 07:50:00,2.26155,2.26164,2.2609,2.26161,132900000.0
2006-01-13 07:55:00,2.26145,2.26159,2.26095,2.26112,135300000.0
2006-01-13 08:00:00,2.26131,2.26164,2.26114,2.26154,190400000.0
2006-01-13 08:05:00,2.2615,2.26184,2.26103,2.2612,168400000.0
2006-01-13 08:10:00,2.26124,2.26173,2.26109,2.26153,176100000.0
2006-01-13 08:15:00,2.26154,2.26192,2.26114,2.26189,121200000.0
2006-01-13 08:20:00,2.26176,2.26205,2.26165,2.26175,179600000.0
2006-01-13 08:25:00,2.26176,2.26188,2.26132,2.26158,160100001.0
2006-01-13 08:30:00,2.2615,2.26205,2.26144,2.26183,184200000.0
2006-01-13 08:35:00,2.26182,2.26231,2.26171,2.26218,133900000.0
2006-01-13 08:40:00,2.26211,2.26234,2.2618,2.26201,118900000.0
2006-01-13 08:45:00,2.26202,2.26245,2.26188,2.26217,152500000.0
2006-01-13 08:50:00,2.2621,2.26227,2.26173,2.26199,156000000.0
2006-01-13 08:55:00,2.26195,2.26319,2.26179,2.26291,171100000.0
2006-01-13 09:00:00,2.26291,2.26313,2.26212,2.26261,219500001.0
2006-01-13 09:05:00,2.26269,2.26269,2.26159,2.26196,93500000.0
2006-01-13 09:10:00,2.26209,2.26218,2.26113,2.26133,160300000.0
2006-01-13 09:15:00,2.26147,2.26257,2.26147,2.26237,147600000.0
2006-01-13 09:20:00,2.26265,2.26297,2.26203,2.26256,185699999.0
2006-01-13 09:25:00,2.26246,2.26433,2.26213,2.26432,121900000.0
2006-01-13 09:30:00,2.26419,2.26421,2.26357,2.26394,196900000.0
2006-01-13 09:35:00,2.2639,2.26476,2.2639,2.26435,166300000.0
2006-01-13 09:40:00,2.26419,2.26467,2.26382,2.26445,147300000.0
2006-01-13 09:45:00,2.26463,2.26679,2.2645,2.2664,130000000.0
2006-01-13 09:50:00,2.26664,2.26664,2.26506,2.26541,121000000.0
2006-01-13 09:55:00,2.26538,2.26594,2.26529,2.26584,176700001.0
2006-01-13 10:00:00,2.26599,2.26635,2.2654,2.26593,171500000.0
2006-01-13 10:05:00,2.26594,2.26603,2.2648,2.2648,150900000.0
2006-01-13 10:10:00,2.2647,2.26472,2.26346,2.26346,164900000.0
2006-01-13 10:15:00,2.2635,2.26455,2.26335,2.26429,139400000.0
2006-01-13 10:20:00,2.26432,2.26551,2.2642,2.26523,184499999.0
2006-01-13 10:25:00,2.26518,2.26542,2.2649,2.26519,152700000.0
2006-01-13 10:30:00,2.265,2.26532,2.26439,2.26446,196700000.0
2006-01-13 10:35:00,2.26438,2.26538,2.26421,2.26537,164200000.0
2006-01-13 10:40:00,2.26535,2.26702,2.26517,2.26571,184100000.0
2006-01-13 10:45:00,2.26578,2.26734,2.26566,2.2671,164300000.0
2006-01-13 10:50:00,2.26691,2.26758,2.26679,2.26752,149400000.0
2006-01-13 10:55:00,2.2678,2.26886,2.26686,2.26687,272399997.0
2006-01-13 11:00:00,2.26646,2.2676,2.26524,2.26719,153000000.0
2006-01-13 11:05:00,2.26708,2.26797,2.26698,2.26713,157900000.0
2006-01-13 11:10:00,2.26697,2.26702,2.26635,2.26637,209600001.0
2006-01-13 11:15:00,2.26623,2.26679,2.26581,2.26675,209600000.0
2006-01-13 11:20:00,2.26682,2.26809,2.26665,2.26749,164900000.0
2006-01-13 11:25:00,2.26738,2.26759,2.26656,2.2672,208800000.0
2006-01-13 11:30:00,2.26721,2.26786,2.26704,2.26771,210000000.0
2006-01-13 11:35:00,2.26772,2.26922,2.2674,2.26895,201400000.0
2006-01-13 11:40:00,2.26869,2.26869,2.26783,2.26812,153300000.0
2006-01-13 11:45:00,2.26812,2.26832,2.26729,2.26738,198499999.0
2006-01-13 11:50:00,2.26721,2.26786,2.26686,2.2677,176600000.0
2006-01-13 11:55:00,2.26765,2.26791,2.2667,2.26685,204700000.0
2006-01-13 12:00:00,2.26692,2.26704,2.26639,2.26639,170100000.0
2006-01-13 12:05:00,2.26655,2.26664,2.26598,2.26612,199000000.0
2006-01-13 12:10:00,2.26626,2.26655,2.26566,2.2657,150600000.0
2006-01-13 12:15:00,2.26569,2.26661,2.26566,2.26609,187000000.0
2006-01-13 12:20:00,2.26606,2.26664,2.26593,2.26603,134700000.0
2006-01-13 12:25:00,2.26619,2.26658,2.2659,2.2661,172600000.0
2006-01-13 12:30:00,2.26595,2.26693,2.26565,2.26678,152100000.0
2006-01-13 12:35:00,2.26657,2.26719,2.26645,2.26699,155700000.0
2006-01-13 12:40:00,2.26676,2.26705,2.26631,2.26679,138200000.0
2006-01-13 12:45:00,2.26685,2.26731,2.26662,2.26731,195000000.0
2006-01-13 12:50:00,2.26742,2.26764,2.26718,2.26745,139000000.0
2006-01-13 12:55:00,2.26757,2.26777,2.26682,2.26719,155800000.0
2006-01-13 13:00:00,2.26711,2.26716,2.26635,2.26703,176900000.0
2006-01-13 13:05:00,2.26707,2.26707,2.26603,2.26608,141100000.0
2006-01-13 13:10:00,2.26598,2.26685,2.26586,2.26675,208200001.0
2006-01-13 13:15:00,2.26668,2.26712,2.26655,2.26692,203000000.0
2006-01-13 13:20:00,2.26681,2.26681,2.26619,2.26628,145300000.0
2006-01-13 13:25:00,2.26636,2.26673,2.26612,2.26639,178600000.0
2006-01-13 13:30:00,2.2663,2.26712,2.26625,2.26678,179200000.0
2006-01-13 13:35:00,2.26678,2.26778,2.26673,2.26778,179100000.0
2006-01-13 13:40:00,2.26793,2.2687,2.26787,2.26805,206600000.0
2006-01-13 13:45:00,2.26813,2.26846,2.26769,2.26833,184000000.0
2006-01-13 13:50:00,2.26827,2.26907,2.2682,2.26849,159400000.0
2006-01-13 13:55:00,2.26854,2.26913,2.26789,2.26789,153700000.0
2006-01-13 14:00:00,2.26774,2.2679,2.26735,2.26754,157300000.0
2006-01-13 14:05:00,2.26749,2.26798,2.26747,2.26796,176100000.0
2006-01-13 14:10:00,2.26796,2.26929,2.2678,2.26854,200700001.0
2006-01-13 14:15:00,2.26844,2.26861,2.26786,2.26797,153600000.0
2006-01-13 14:20:00,2.26801,2.26884,2.2679,2.26884,194700000.0
2006-01-13 14:25:00,2.26885,2.26953,2.26885,2.26952,240600001.0
2006-01-13 14:30:00,2.26954,2.26961,2.26873,2.2688,134599999.0
2006-01-13 14:35:00,2.26858,2.26898,2.26812,2.26815,144499999.0
2006-01-13 14:40:00,2.26822,2.26859,2.26782,2.26848,223500001.0
2006-01-13 14:45:00,2.26844,2.26863,2.26798,2.26857,160200000.0
2006-01-13 14:50:00,2.26858,2.26988,2.26838,2.26951,184000000.0
2006-01-13 14:55:00,2.27003,2.2709,2.2697,2.2706,195900000.0
2006-01-13 15:00:00,2.27039,2.27228,2.27018,2.27228,167900000.0
2006-01-13 15:05:00,2.27264,2.27291,2.27234,2.27236,221100000.0
2006-01-13 15:10:00,2.27216,2.27259,2.27192,2.27213,112100000.0
2006-01-13 15:15:00,2.27218,2.27323,2.27197,2.27278,161900000.0
2006-01-13 15:20:00,2.27275,2.27313,2.27236,2.27291,170600000.0
2006-01-13 15:25:00,2.27303,2.27334,2.27118,2.2712,162000000.0
2006-01-13 15:30:00,2.27118,2.27197,2.27036,2.27079,143300000.0
2006-01-13 15:35:00,2.27092,2.27159,2.27077,2.27136,214700000.0
2006-01-13 15:40:00,2.27164,2.27164,2.27087,2.27087,186100000.0
2006-01-13 15:45:00,2.27106,2.27314,2.27098,2.27282,220300000.0
2006-01-13 15:50:00,2.27282,2.27297,2.27207,2.27243,180900000.0
2006-01-13 15:55:00,2.2722,2.27247,2.27187,2.27227,153300000.0
2006-01-13 16:00:00,2.27225,2.27231,2.27153,2.27153,166300000.0
2006-01-13 16:05:00,2.27134,2.27233,2.27123,2.27207,175500000.0
2006-01-13 16:10:00,2.27212,2.27269,2.27191,2.27248,196199999.0
2006-01-13 16:15:00,2.27261,2.27352,2.27261,2.27325,180200000.0
2006-01-13 16:20:00,2.2733,2.27454,2.27324,2.2737,187700000.0
2006-01-13 16:25:00,2.27388,2.27388,2.27298,2.27311,160500000.0
2006-01-13 16:30:00,2.27304,2.27332,2.27279,2.27314,179900000.0
2006-01-13 16:35:00,2.27303,2.27341,2.27284,2.27306,157200000.0
2006-01-13 16:40:00,2.27312,2.27392,2.27307,2.27392,201500000.0
2006-01-13 16:45:00,2.274,2.27407,2.2735,2.27367,173900000.0
2006-01-13 16:50:00,2.27379,2.27407,2.27332,2.27362,179200000.0
2006-01-13 16:55:00,2.2735,2.27402,2.27324,2.27367,138499999.0
2006-01-13 17:00:00,2.27366,2.27366,2.2727,2.27285,178600000.0
2006-01-13 17:05:00,2.2728,2.27337,2.27187,2.27207,186800000.0
2006-01-13 17:10:00,2.27219,2.27274,2.27212,2.27266,168500000.0
2006-01-13 17:15:00,2.27271,2.27284,2.27237,2.27272,197099999.0
2006-01-13 17:20:00,2.27283,2.27297,2.27225,2.27297,184499999.0
2006-01-13 17:25:00,2.27274,2.27278,2.27185,2.27185,146100000.0
2006-01-13 17:30:00,2.27168,2.27191,2.27109,2.27123,146900000.0
2006-01-13 17:35:00,2.27141,2.2723,2.27141,2.27174,179200000.0
2006-01-13 17:40:00,2.27186,2.27204,2.27082,2.27102,156200000.0
2006-01-13 17:45:00,2.27107,2.27148,2.27029,2.27148,132300000.0
2006-01-13 17:50:00,2.27181,2.272,2.27018,2.27037,185900000.0
2006-01-13 17:55:00,2.27035,2.27068,2.26972,2.27062,184200000.0
2006-01-13 18:00:00,2.27069,2.2715,2.2699,2.27033,1466700000.0
2006-01-13 18:05:00,2.27044,2.27058,2.26986,2.27041,1676000001.0
2006-01-13 18:10:00,2.27047,2.27082,2.26944,2.26984,1179200000.0
2006-01-13 18:15:00,2.2698,2.27082,2.26935,2.27071,1379500001.0
2006-01-13 18:20:00,2.27075,2.27233,2.27048,2.27213,1390999998.0
2006-01-13 18:25:00,2.27202,2.27202,2.26981,2.26982,1331200001.0
2006-01-13 18:30:00,2.2699,2.27053,2.26898,2.26925,1306800002.0
2006-01-13 18:35:00,2.26923,2.26932,2.26771,2.26777,628099998.0
2006-01-13 18:40:00,2.26776,2.26801,2.26697,2.26714,619100000.0
2006-01-13 18:45:00,2.26711,2.26726,2.26599,2.2668,295300000.0
2006-01-13 18:50:00,2.2668,2.26759,2.26652,2.26698,571000000.0
2006-01-13 18:55:00,2.26687,2.26799,2.26668,2.267,680300001.0
2006-01-13 19:00:00,2.2672,2.26781,2.26684,2.2672,444500000.0
2006-01-13 19:05:00,2.26734,2.26808,2.26676,2.26709,784100002.0
2006-01-13 19:10:00,2.26724,2.26893,2.26721,2.26872,418099999.0
2006-01-13 19:15:00,2.26891,2.27059,2.26891,2.27055,404300000.0
2006-01-13 19:20:00,2.27077,2.27124,2.2703,2.27092,555200000.0
2006-01-13 19:25:00,2.27085,2.272,2.27063,2.27111,576200001.0
2006-01-13 19:30:00,2.27108,2.27129,2.27066,2.27071,564600000.0
2006-01-13 19:35:00,2.27075,2.27127,2.27028,2.2708,408200001.0
2006-01-13 19:40:00,2.27073,2.2708,2.26853,2.26853,390100000.0
2006-01-13 19:45:00,2.26852,2.26857,2.26671,2.26671,378700001.0
2006-01-13 19:50:00,2.26667,2.26733,2.26664,2.26732,314200000.0
2006-01-13 19:55:00,2.26737,2.26757,2.26684,2.26684,439200001.0
2006-01-13 20:00:00,2.26678,2.26757,2.26669,2.2674,293600000.0
2006-01-13 20:05:00,2.26737,2.26737,2.26625,2.26625,293200000.0
2006-01-13 20:10:00,2.26647,2.26751,2.26631,2.26704,467000000.0
2006-01-13 20:15:00,2.267,2.26748,2.2667,2.26728,614200001.0
2006-01-13 20:20:00,2.2673,2.26736,2.26652,2.26673,599399999.0
2006-01-13 20:25:00,2.26669,2.26715,2.26659,2.26672,846500000.0
2006-01-13 20:30:00,2.26675,2.26703,2.26596,2.26634,1115499999.0
2006-01-13 20:35:00,2.26642,2.26734,2.26638,2.26705,522100000.0
2006-01-13 20:40:00,2.2671,2.26775,2.26691,2.26767,648800000.0
2006-01-13 20:45:00,2.26765,2.26806,2.26757,2.26777,598599998.0
2006-01-13 20:50:00,2.2678,2.26795,2.26739,2.26739,871399999.0
2006-01-13 20:55:00,2.26734,2.26827,2.26728,2.26815,954800000.0
2006-01-13 21:00:00,2.26816,2.26834,2.26765,2.26804,769100000.0
2006-01-13 21:05:00,2.26808,2.26873,2.26799,2.26838,256600000.0
2006-01-13 21:10:00,2.26836,2.2691,2.26781,2.2691,496000000.0
2006-01-13 21:15:00,2.26899,2.26924,2.26814,2.26814,646000000.0
2006-01-13 21:20:00,2.26812,2.26843,2.26762,2.26779,723499999.0
2006-01-13 21:25:00,2.26782,2.26808,2.26762,2.26792,311400000.0
2006-01-13 21:30:00,2.26805,2.26816,2.26776,2.26776,480100000.0
2006-01-13 21:35:00,2.26778,2.26827,2.26765,2.26813,213300000.0
2006-01-13 21:40:00,2.26823,2.26828,2.26791,2.26812,364300000.0
2006-01-13 21:45:00,2.26812,2.26819,2.2674,2.26743,400600000.0
2006-01-13 21:50:00,2.26749,2.26776,2.26721,2.26722,276500001.0
2006-01-13 21:55:00,2.26718,2.26718,2.26605,2.2662,351300000.0
2006-01-13 22:00:00,2.26615,2.2667,2.26598,2.2665,298500000.0
2006-01-13 22:05:00,2.2665,2.26662,2.26624,2.26649,222700000.0
2006-01-13 22:10:00,2.26651,2.26658,2.26615,2.26632,172600000.0
2006-01-13 22:15:00,2.26621,2.26644,2.26595,2.26619,377300001.0
2006-01-13 22:20:00,2.26618,2.26636,2.26609,2.26617,254400001.0
2006-01-13 22:25:00,2.26628,2.26635,2.26585,2.26586,285900000.0
2006-01-13 22:30:00,2.26582,2.26605,2.26565,2.26586,259000000.0
2006-01-13 22:35:00,2.26597,2.26689,2.26594,2.26654,133900000.0
2006-01-13 22:40:00,2.26641,2.26661,2.2658,2.26623,267500000.0
2006-01-13 22:45:00,2.26628,2.26658,2.26605,2.26625,356000000.0
2006-01-13 22:50:00,2.26609,2.2664,2.26588,2.26628,196799999.0
2006-01-13 22:55:00,2.26627,2.26674,2.266,2.26643,169800000.0
2006-01-13 23:00:00,2.26614,2.26644,2.26598,2.26636,177200001.0
2006-01-13 23:05:00,2.26627,2.2665,2.26609,2.26638,108900000.0
2006-01-13 23:10:00,2.26622,2.26648,2.26619,2.2663,158600000.0
2006-01-13 23:15:00,2.26639,2.26661,2.26605,2.26645,164400000.0
2006-01-13 23:20:00,2.26652,2.26658,2.26632,2.26635,119400000.0
2006-01-13 23:25:00,2.26644,2.26741,2.26639,2.26741,180700000.0
2006-01-13 23:30:00,2.26734,2.26762,2.2672,2.26747,127600000.0
2006-01-13 23:35:00,2.2672,2.26743,2.26691,2.26725,143800000.0
2006-01-13 23:40:00,2.26725,2.26863,2.26725,2.26839,140800000.0
2006-01-13 23:45:00,2.26825,2.26876,2.26803,2.26803,175800000.0
2006-01-13 23:50:00,2.26827,2.26842,2.26807,2.26832,162700000.0
2006-01-13 23:55:00,2.26834,2.26856,2.26784,2.2682,147900000.0
2006-01-16 00:00:00,2.26539,2.2657,2.26478,2.26519,178100000.0
2006-01-16 00:05:00,2.26523,2.26575,2.26469,2.26492,153300000.0
2006-01-16 00:10:00,2.2648,2.26566,2.26477,2.26513,148300000.0
2006-01-16 00:15:00,2.26534,2.26575,2.26482,2.26563,209500000.0
2006-01-16 00:20:00,2.26546,2.26551,2.26454,2.26516,168500000.0
2006-01-16 00:25:00,2.26511,2.26558,2.26482,2.26482,208200000.0
2006-01-16 00:30:00,2.26497,2.26639,2.26497,2.26573,176000001.0
2006-01-16 00:35:00,2.268,2.268,2.26523,2.2653,127500000.0
2006-01-16 00:40:00,2.26535,2.2654,2.26503,2.26532,113600000.0
2006-01-16 00:45:00,2.2653,2.26536,2.26477,2.2648,137200000.0
2006-01-16 00:50:00,2.26485,2.265,2.2648,2.265,141800000.0
2006-01-16 00:55:00,2.26483,2.26507,2.26375,2.26421,136000000.0
2006-01-16 01:00:00,2.26419,2.26464,2.26412,2.26439,172700000.0
2006-01-16 01:05:00,2.26455,2.26462,2.26408,2.26433,132700001.0
2006-01-16 01:10:00,2.26443,2.26444,2.26379,2.26399,161900000.0
2006-01-16 01:15:00,2.26398,2.26419,2.26383,2.26402,130000000.0
2006-01-16 01:20:00,2.26387,2.26447,2.26387,2.26405,184300000.0
2006-01-16 01:25:00,2.26409,2.26458,2.26402,2.26437,181700000.0
2006-01-16 01:30:00,2.26426,2.26463,2.2642,2.26427,198600000.0
2006-01-16 01:35:00,2.26425,2.2644,2.26337,2.26393,168599999.0
2006-01-16 01:40:00,2.26408,2.26464,2.26379,2.26461,139800000.0
2006-01-16 01:45:00,2.26453,2.26525,2.26395,2.26395,176900000.0
2006-01-16 01:50:00,2.26399,2.26463,2.26337,2.26337,152500000.0
2006-01-16 01:55:00,2.26367,2.26418,2.26352,2.26386,195200000.0
2006-01-16 02:00:00,2.26407,2.26461,2.2639,2.2639,133700000.0
2006-01-16 02:05:00,2.2638,2.26463,2.26362,2.26435,203700000.0
2006-01-16 02:10:00,2.2643,2.26478,2.26393,2.26473,128600000.0
2006-01-16 02:15:00,2.26475,2.26562,2.26447,2.26558,137600000.0
2006-01-16 02:20:00,2.26556,2.26604,2.26514,2.26515,133400000.0
2006-01-16 02:25:00,2.26497,2.26501,2.26453,2.26483,143700000.0
2006-01-16 02:30:00,2.26495,2.26514,2.26486,2.26495,141800000.0
2006-01-16 02:35:00,2.26509,2.26586,2.26482,2.2657,152800000.0
2006-01-16 02:40:00,2.26568,2.26639,2.2656,2.26599,165800000.0
2006-01-16 02:45:00,2.26608,2.2665,2.26583,2.2665,117200000.0
2006-01-16 02:50:00,2.26648,2.26664,2.26579,2.2659,193700000.0
2006-01-16 02:55:00,2.26603,2.26663,2.26603,2.26648,169200001.0
2006-01-16 03:00:00,2.26647,2.2667,2.26594,2.26636,145099999.0
2006-01-16 03:05:00,2.26609,2.26631,2.26549,2.2658,134400000.0
2006-01-16 03:10:00,2.26593,2.26637,2.2654,2.26619,108900000.0
2006-01-16 03:15:00,2.26625,2.26644,2.26565,2.26574,172200000.0
2006-01-16 03:20:00,2.26582,2.26661,2.26564,2.26616,142700000.0
2006-01-16 03:25:00,2.26605,2.26627,2.26588,2.26604,183200000.0
2006-01-16 03:30:00,2.26603,2.26662,2.26582,2.2666,186099999.0
2006-01-16 03:35:00,2.26675,2.26681,2.26613,2.26618,149600000.0
2006-01-16 03:40:00,2.26609,2.26668,2.26609,2.26633,110400000.0
2006-01-16 03:45:00,2.26616,2.26625,2.26562,2.26587,131500000.0
2006-01-16 03:50:00,2.26594,2.26658,2.26587,2.26587,156800000.0
2006-01-16 03:55:00,2.26594,2.2666,2.26591,2.26646,93800000.0
2006-01-16 04:00:00,2.26636,2.26659,2.26533,2.26564,98300000.0
2006-01-16 04:05:00,2.2657,2.26607,2.26549,2.26573,129000000.0
2006-01-16 04:10:00,2.26556,2.26621,2.26542,2.26609,149700000.0
2006-01-16 04:15:00,2.26596,2.26677,2.26567,2.26567,115900000.0
2006-01-16 04:20:00,2.26573,2.2663,2.26573,2.26588,167700000.0
2006-01-16 04:25:00,2.26601,2.26626,2.26575,2.26615,114400000.0
2006-01-16 04:30:00,2.26592,2.26612,2.26546,2.26612,128300000.0
2006-01-16 04:35:00,2.26617,2.26641,2.26605,2.26637,123400000.0
2006-01-16 04:40:00,2.2663,2.26653,2.2661,2.26622,110100000.0
2006-01-16 04:45:00,2.26624,2.26637,2.26592,2.2662,169100001.0
2006-01-16 04:50:00,2.26621,2.26654,2.26612,2.26625,154199998.0
2006-01-16 04:55:00,2.26631,2.26664,2.26626,2.26656,151600000.0
2006-01-16 05:00:00,2.26676,2.26686,2.26605,2.26628,104700000.0
2006-01-16 05:05:00,2.26632,2.26676,2.26625,2.26652,79300000.0
2006-01-16 05:10:00,2.26649,2.26689,2.26631,2.26649,174900000.0
2006-01-16 05:15:00,2.26659,2.26666,2.26621,2.2665,160200000.0
2006-01-16 05:20:00,2.2662,2.26647,2.26606,2.26634,147600000.0
2006-01-16 05:25:00,2.26646,2.26664,2.26631,2.26642,144000000.0
2006-01-16 05:30:00,2.26665,2.26665,2.26589,2.26602,130400001.0
2006-01-16 05:35:00,2.26613,2.26613,2.26567,2.26574,137300000.0
2006-01-16 05:40:00,2.26561,2.26582,2.26526,2.26537,164900000.0
2006-01-16 05:45:00,2.26543,2.26557,2.26513,2.26545,129600000.0
2006-01-16 05:50:00,2.26523,2.26532,2.26478,2.26507,87100000.0
2006-01-16 05:55:00,2.26513,2.26532,2.26452,2.26516,230900000.0
2006-01-16 06:00:00,2.265,2.26502,2.2646,2.26488,136100000.0
2006-01-16 06:05:00,2.26504,2.26516,2.26415,2.2642,175100001.0
2006-01-16 06:10:00,2.26418,2.26462,2.26404,2.26404,113000000.0
2006-01-16 06:15:00,2.26413,2.26439,2.26389,2.26389,178000000.0
2006-01-16 06:20:00,2.26405,2.26437,2.26383,2.26423,167900000.0
2006-01-16 06:25:00,2.2642,2.26494,2.26414,2.26445,156900000.0
2006-01-16 06:30:00,2.26463,2.26492,2.26425,2.26492,171800000.0
2006-01-16 06:35:00,2.26484,2.26516,2.2648,2.26491,178200000.0
2006-01-16 06:40:00,2.26504,2.26529,2.26504,2.26518,134000000.0
2006-01-16 06:45:00,2.26505,2.26541,2.26499,2.26541,162900000.0
2006-01-16 06:50:00,2.26539,2.26548,2.26495,2.26508,142000000.0
2006-01-16 06:55:00,2.26509,2.26527,2.26489,2.26527,118200000.0
2006-01-16 07:00:00,2.26517,2.26537,2.265,2.26507,178500001.0
2006-01-16 07:05:00,2.26515,2.2654,2.26485,2.2654,130300000.0
2006-01-16 07:10:00,2.26517,2.26531,2.26494,2.26517,165400000.0
2006-01-16 07:15:00,2.26535,2.26565,2.26508,2.26548,140800000.0
2006-01-16 07:20:00,2.26543,2.2656,2.2652,2.26532,133300000.0
2006-01-16 07:25:00,2.26519,2.26544,2.26496,2.26517,164900000.0
2006-01-16 07:30:00,2.26519,2.26553,2.26463,2.2653,165700000.0
2006-01-16 07:35:00,2.26548,2.26593,2.26508,2.26534,146900000.0
2006-01-16 07:40:00,2.26525,2.26624,2.26519,2.26612,179600000.0
2006-01-16 07:45:00,2.26617,2.26618,2.26548,2.26555,220600000.0
2006-01-16 07:50:00,2.26557,2.26594,2.26534,2.26547,167399999.0
2006-01-16 07:55:00,2.26553,2.26571,2.26456,2.26456,119800000.0
2006-01-16 08:00:00,2.2646,2.26517,2.26435,2.2651,172600000.0
2006-01-16 08:05:00,2.26505,2.26535,2.26487,2.26517,154600000.0
2006-01-16 08:10:00,2.26507,2.26572,2.26498,2.26539,186899999.0
2006-01-16 08:15:00,2.26557,2.2656,2.26498,2.26511,130100000.0
2006-01-16 08:20:00,2.26516,2.26612,2.26516,2.26597,140100000.0
2006-01-16 08:25:00,2.26606,2.26608,2.26579,2.26607,167800000.0
2006-01-16 08:30:00,2.26606,2.26631,2.26529,2.26534,136000000.0
2006-01-16 08:35:00,2.2656,2.26601,2.26547,2.26562,124200000.0
2006-01-16 08:40:00,2.26542,2.26565,2.2649,2.26501,143900000.0
2006-01-16 08:45:00,2.2649,2.2649,2.2638,2.2638,159400000.0
2006-01-16 08:50:00,2.26372,2.2647,2.26371,2.26453,134300000.0
2006-01-16 08:55:00,2.2646,2.2648,2.26418,2.2642,146000000.0
2006-01-16 09:00:00,2.26404,2.26458,2.26376,2.26452,146000000.0
2006-01-16 09:05:00,2.26457,2.26457,2.26383,2.26424,194200000.0
2006-01-16 09:10:00,2.2642,2.26539,2.2642,2.26539,171300002.0
2006-01-16 09:15:00,2.2651,2.26639,2.26505,2.26594,132200001.0
2006-01-16 09:20:00,2.26595,2.26606,2.26537,2.2654,174900000.0
2006-01-16 09:25:00,2.26529,2.26542,2.2638,2.26425,159200001.0
2006-01-16 09:30:00,2.26426,2.26521,2.26422,2.26505,129600000.0
2006-01-16 09:35:00,2.2652,2.26534,2.26479,2.26491,192700000.0
2006-01-16 09:40:00,2.26474,2.26488,2.26442,2.26456,140400000.0
2006-01-16 09:45:00,2.26459,2.26546,2.26424,2.26541,176100000.0
2006-01-16 09:50:00,2.26559,2.26562,2.26493,2.26538,170800000.0
2006-01-16 09:55:00,2.26548,2.26646,2.26536,2.26606,134100000.0
2006-01-16 10:00:00,2.26593,2.26608,2.26509,2.2653,138900000.0
2006-01-16 10:05:00,2.26545,2.26569,2.2649,2.26526,154300000.0
2006-01-16 10:10:00,2.26531,2.26531,2.26466,2.26483,131900000.0
2006-01-16 10:15:00,2.26494,2.26502,2.26467,2.2649,194600001.0
2006-01-16 10:20:00,2.265,2.26524,2.26411,2.26465,192400000.0
2006-01-16 10:25:00,2.26454,2.26497,2.26448,2.26462,166300000.0
2006-01-16 10:30:00,2.26446,2.26467,2.26396,2.26396,181100000.0
2006-01-16 10:35:00,2.26385,2.26445,2.2636,2.26413,157100000.0
2006-01-16 10:40:00,2.26403,2.26403,2.26222,2.26304,240000000.0
2006-01-16 10:45:00,2.26316,2.26333,2.26295,2.26318,176800000.0
2006-01-16 10:50:00,2.26312,2.26431,2.26312,2.26416,101800000.0
2006-01-16 10:55:00,2.26423,2.26475,2.26423,2.26437,203900000.0
2006-01-16 11:00:00,2.26432,2.26436,2.26307,2.26359,143300000.0
2006-01-16 11:05:00,2.26359,2.26359,2.26283,2.26311,153300001.0
2006-01-16 11:10:00,2.26304,2.26334,2.26208,2.26208,211100000.0
2006-01-16 11:15:00,2.26217,2.26252,2.26188,2.26228,138600000.0
2006-01-16 11:20:00,2.26219,2.26288,2.26197,2.26275,192800000.0
2006-01-16 11:25:00,2.26273,2.26316,2.26268,2.26283,209999999.0
2006-01-16 11:30:00,2.26294,2.26296,2.26158,2.26158,182600001.0
2006-01-16 11:35:00,2.26141,2.26156,2.26068,2.26104,196700000.0
2006-01-16 11:40:00,2.26111,2.2613,2.2596,2.2596,154200000.0
2006-01-16 11:45:00,2.25946,2.26024,2.25941,2.25991,123200000.0
2006-01-16 11:50:00,2.25986,2.26005,2.25938,2.25979,206799999.0
2006-01-16 11:55:00,2.25982,2.26022,2.25982,2.26014,221500001.0
2006-01-16 12:00:00,2.26009,2.26048,2.25997,2.26013,183500000.0
2006-01-16 12:05:00,2.26033,2.26045,2.25862,2.25875,160400000.0
2006-01-16 12:10:00,2.25885,2.25888,2.25792,2.2586,186700000.0
2006-01-16 12:15:00,2.25853,2.25908,2.25842,2.25871,215099999.0
2006-01-16 12:20:00,2.25852,2.25853,2.25757,2.25811,165300000.0
2006-01-16 12:25:00,2.25821,2.25844,2.25759,2.25814,175300000.0
2006-01-16 12:30:00,2.25819,2.25849,2.25796,2.25816,194900001.0
2006-01-16 12:35:00,2.2581,2.25831,2.25787,2.25798,178500000.0
2006-01-16 12:40:00,2.25796,2.25854,2.25786,2.2581,206900000.0
2006-01-16 12:45:00,2.25804,2.25833,2.25764,2.25777,194900000.0
2006-01-16 12:50:00,2.25778,2.25817,2.25757,2.25767,146600000.0
2006-01-16 12:55:00,2.2576,2.25795,2.25744,2.25795,191500000.0
2006-01-16 13:00:00,2.2579,2.2582,2.25768,2.258,195200000.0
2006-01-16 13:05:00,2.25796,2.25796,2.2571,2.25775,179100000.0
2006-01-16 13:10:00,2.25765,2.25796,2.25748,2.25792,196100000.0
2006-01-16 13:15:00,2.25783,2.25821,2.25774,2.25821,165100000.0
2006-01-16 13:20:00,2.2582,2.2582,2.25743,2.25779,164400000.0
2006-01-16 13:25:00,2.25782,2.25797,2.25727,2.25759,175100000.0
2006-01-16 13:30:00,2.25758,2.25816,2.25758,2.25816,153500000.0
2006-01-16 13:35:00,2.25833,2.25926,2.25814,2.25888,246400001.0
2006-01-16 13:40:00,2.25896,2.25926,2.25875,2.25903,174400000.0
2006-01-16 13:45:00,2.25918,2.25948,2.25893,2.2593,159600000.0
2006-01-16 13:50:00,2.25914,2.25948,2.25905,2.25917,171400000.0
2006-01-16 13:55:00,2.25907,2.25935,2.2588,2.25897,157100000.0
2006-01-16 14:00:00,2.25896,2.25998,2.25883,2.25998,156700000.0
2006-01-16 14:05:00,2.25991,2.26011,2.25955,2.25965,189400000.0
2006-01-16 14:10:00,2.25964,2.25982,2.25933,2.25964,169000000.0
2006-01-16 14:15:00,2.2596,2.25983,2.25955,2.25962,183600000.0
2006-01-16 14:20:00,2.2596,2.2596,2.25902,2.2592,162700000.0
2006-01-16 14:25:00,2.25913,2.25979,2.25913,2.25969,160100000.0
2006-01-16 14:30:00,2.25972,2.25972,2.25897,2.25919,133800000.0
2006-01-16 14:35:00,2.25908,2.25922,2.25786,2.25892,191600000.0
2006-01-16 14:40:00,2.25905,2.25906,2.25834,2.25871,238499999.0
2006-01-16 14:45:00,2.25877,2.25907,2.2584,2.25907,164800000.0
2006-01-16 14:50:00,2.25911,2.25957,2.2589,2.25897,165900000.0
2006-01-16 14:55:00,2.25885,2.25909,2.25846,2.25877,144600000.0
2006-01-16 15:00:00,2.2588,2.25906,2.25854,2.25874,171900000.0
2006-01-16 15:05:00,2.25877,2.25982,2.25877,2.25951,204100000.0
2006-01-16 15:10:00,2.25954,2.26047,2.2595,2.26043,165300000.0
2006-01-16 15:15:00,2.26061,2.26099,2.25994,2.26061,157400000.0
2006-01-16 15:20:00,2.2605,2.26052,2.25941,2.25953,202599999.0
2006-01-16 15:25:00,2.25964,2.25964,2.25868,2.25877,168100001.0
2006-01-16 15:30:00,2.25869,2.25989,2.25869,2.25972,206700000.0
2006-01-16 15:35:00,2.25968,2.26042,2.25965,2.25974,221400000.0
2006-01-16 15:40:00,2.25989,2.25993,2.25939,2.25958,199799999.0
2006-01-16 15:45:00,2.2596,2.26002,2.2595,2.25991,190200000.0
2006-01-16 15:50:00,2.25985,2.25985,2.25946,2.25954,199400000.0
2006-01-16 15:55:00,2.25957,2.26072,2.25957,2.26072,176900000.0
2006-01-16 16:00:00,2.26068,2.261,2.26047,2.26072,120400000.0
2006-01-16 16:05:00,2.26058,2.26111,2.26045,2.26088,146000000.0
2006-01-16 16:10:00,2.26082,2.26082,2.25966,2.25968,146100000.0
2006-01-16 16:15:00,2.25975,2.25977,2.25911,2.25966,151900000.0
2006-01-16 16:20:00,2.25977,2.25977,2.25928,2.25954,188100000.0
2006-01-16 16:25:00,2.25977,2.25994,2.25945,2.25983,156100001.0
2006-01-16 16:30:00,2.25978,2.26012,2.25926,2.25975,189900000.0
2006-01-16 16:35:00,2.2597,2.25988,2.25871,2.25898,199799998.0
2006-01-16 16:40:00,2.25922,2.25933,2.25871,2.25889,194200001.0
2006-01-16 16:45:00,2.25869,2.25887,2.25825,2.25861,163900001.0
2006-01-16 16:50:00,2.25865,2.25894,2.2585,2.25867,197499999.0
2006-01-16 16:55:00,2.25859,2.25889,2.25851,2.25875,147700000.0
2006-01-16 17:00:00,2.25873,2.25921,2.2586,2.25888,149900000.0
2006-01-16 17:05:00,2.25882,2.2591,2.25871,2.25895,159900000.0
2006-01-16 17:10:00,2.25909,2.25933,2.25896,2.25922,185699998.0
2006-01-16 17:15:00,2.25907,2.25948,2.25886,2.25893,134600000.0
2006-01-16 17:20:00,2.2591,2.25924,2.25847,2.25874,167500000.0
2006-01-16 17:25:00,2.25874,2.25958,2.25869,2.25953,168900000.0
2006-01-16 17:30:00,2.25957,2.2601,2.25935,2.25935,183100000.0
2006-01-16 17:35:00,2.25931,2.25969,2.25882,2.25904,167700000.0
2006-01-16 17:40:00,2.25912,2.25945,2.25847,2.25847,183900000.0
2006-01-16 17:45:00,2.25847,2.25905,2.25818,2.25885,128300000.0
2006-01-16 17:50:00,2.2588,2.26068,2.2588,2.26068,187300001.0
2006-01-16 17:55:00,2.2604,2.26099,2.26002,2.26099,118100000.0
2006-01-16 18:00:00,2.26126,2.26151,2.25992,2.26012,1449700000.0
2006-01-16 18:05:00,2.26024,2.26096,2.26012,2.26051,1644400000.0
2006-01-16 18:10:00,2.26042,2.2606,2.25984,2.26039,1310200000.0
2006-01-16 18:15:00,2.26034,2.26055,2.25996,2.26027,1379899999.0
2006-01-16 18:20:00,2.26028,2.26064,2.26005,2.2604,1255899999.0
2006-01-16 18:25:00,2.26034,2.26047,2.25978,2.26025,1411000000.0
2006-01-16 18:30:00,2.26019,2.26062,2.25992,2.26042,1349300000.0
2006-01-16 18:35:00,2.26041,2.26076,2.25987,2.26,632700000.0
2006-01-16 18:40:00,2.26001,2.26042,2.25958,2.25983,700100001.0
2006-01-16 18:45:00,2.2599,2.26015,2.25966,2.26004,251600000.0
2006-01-16 18:50:00,2.25989,2.26028,2.25977,2.26008,624600000.0
2006-01-16 18:55:00,2.26005,2.26097,2.26005,2.26006,698600000.0
2006-01-16 19:00:00,2.25998,2.26006,2.25949,2.2598,443400001.0
2006-01-16 19:05:00,2.25981,2.26041,2.2598,2.26009,724300000.0
2006-01-16 19:10:00,2.2601,2.26049,2.25983,2.26045,443100000.0
2006-01-16 19:15:00,2.26045,2.26082,2.26043,2.26064,407800000.0
2006-01-16 19:20:00,2.26075,2.26098,2.26059,2.26089,600700000.0
2006-01-16 19:25:00,2.26076,2.26096,2.26042,2.26085,514900001.0
2006-01-16 19:30:00,2.26082,2.26129,2.26075,2.2611,608300002.0
2006-01-16 19:35:00,2.26112,2.26146,2.26112,2.26125,385199999.0
2006-01-16 19:40:00,2.2612,2.26132,2.26101,2.26107,330700000.0
2006-01-16 19:45:00,2.2611,2.26153,2.26093,2.26138,344800000.0
2006-01-16 19:50:00,2.26137,2.26151,2.26041,2.26045,342400000.0
2006-01-16 19:55:00,2.26062,2.26102,2.26042,2.26045,507399999.0
2006-01-16 20:00:00,2.2605,2.26101,2.26048,2.2605,221700000.0
2006-01-16 20:05:00,2.26048,2.26067,2.26038,2.26043,237700000.0
2006-01-16 20:10:00,2.26064,2.26065,2.26005,2.26005,473899999.0
2006-01-16 20:15:00,2.26013,2.26046,2.25998,2.26023,631200000.0
2006-01-16 20:20:00,2.26025,2.26035,2.2599,2.26002,527200000.0
2006-01-16 20:25:00,2.25993,2.26025,2.25957,2.25958,786200001.0
2006-01-16 20:30:00,2.25955,2.25975,2.25926,2.25931,1127200000.0
2006-01-16 20:35:00,2.25941,2.25953,2.25908,2.2591,517000000.0
2006-01-16 20:40:00,2.25918,2.2601,2.25913,2.25997,717400000.0
2006-01-16 20:45:00,2.25994,2.26003,2.25962,2.25997,597900001.0
2006-01-16 20:50:00,2.26,2.26017,2.25972,2.25982,794099999.0
2006-01-16 20:55:00,2.25975,2.26029,2.25961,2.26009,1031300001.0
2006-01-16 21:00:00,2.26005,2.26031,2.26003,2.26022,744799999.0
2006-01-16 21:05:00,2.26022,2.26043,2.26015,2.2604,219300000.0
2006-01-16 21:10:00,2.26042,2.2613,2.26029,2.2611,498100000.0
2006-01-16 21:15:00,2.26093,2.26178,2.26084,2.26124,621900000.0
2006-01-16 21:20:00,2.26133,2.26161,2.26107,2.26118,819899999.0
2006-01-16 21:25:00,2.26108,2.26141,2.26105,2.26125,383500000.0
2006-01-16 21:30:00,2.26135,2.26137,2.26094,2.26113,403800000.0
2006-01-16 21:35:00,2.26123,2.26182,2.26117,2.26178,222200000.0
2006-01-16 21:40:00,2.26185,2.26185,2.2614,2.26152,344700000.0
2006-01-16 21:45:00,2.26154,2.26168,2.26125,2.26145,445800000.0
2006-01-16 21:50:00,2.26157,2.26157,2.26132,2.26132,291700000.0
2006-01-16 21:55:00,2.26138,2.26198,2.26133,2.26174,385600000.0
2006-01-16 22:00:00,2.26162,2.26179,2.26131,2.26135,284900000.0
2006-01-16 22:05:00,2.26131,2.26135,2.26117,2.2612,192000000.0
2006-01-16 22:10:00,2.2613,2.26135,2.26122,2.26135,160600000.0
2006-01-16 22:15:00,2.26122,2.26145,2.26112,2.26118,325800000.0
2006-01-16 22:20:00,2.2612,2.26132,2.26106,2.2612,250799998.0
2006-01-16 22:25:00,2.2613,2.2613,2.26073,2.26079,305699999.0
2006-01-16 22:30:00,2.26072,2.26101,2.26062,2.26068,299900000.0
2006-01-16 22:35:00,2.26056,2.26093,2.26056,2.26067,166400000.0
2006-01-16 22:40:00,2.26063,2.2614,2.26062,2.26135,343100000.0
2006-01-16 22:45:00,2.26135,2.26143,2.26098,2.26109,301700000.0
2006-01-16 22:50:00,2.26091,2.26102,2.26061,2.26077,209300000.0
2006-01-16 22:55:00,2.2609,2.26156,2.26084,2.26149,165400000.0
2006-01-16 23:00:00,2.26143,2.26168,2.26125,2.26125,64100000.0
2006-01-16 23:05:00,2.26145,2.26182,2.26145,2.26175,85500000.0
2006-01-16 23:10:00,2.26165,2.2619,2.26152,2.26152,149500001.0
2006-01-16 23:15:00,2.26163,2.26197,2.26163,2.26183,152300000.0
2006-01-16 23:20:00,2.26166,2.26166,2.26097,2.26103,151200000.0
2006-01-16 23:25:00,2.26108,2.26112,2.26073,2.26105,163300000.0
2006-01-16 23:30:00,2.26099,2.26122,2.26084,2.26112,139100000.0
2006-01-16 23:35:00,2.26103,2.26138,2.26091,2.26123,126900000.0
2006-01-16 23:40:00,2.26112,2.26145,2.26107,2.26107,119900000.0
2006-01-16 23:45:00,2.26092,2.26156,2.26092,2.2614,142300000.0
2006-01-16 23:50:00,2.26147,2.26147,2.26082,2.26124,192899999.0
2006-01-16 23:55:00,2.2612,2.2615,2.26102,2.2614,131200000.0
2006-01-17 00:00:00,2.26125,2.26147,2.26023,2.26092,218900000.0
2006-01-17 00:05:00,2.26077,2.2615,2.25949,2.26031,164099999.0
2006-01-17 00:10:00,2.26079,2.26088,2.26008,2.26018,137400000.0
2006-01-17 00:15:00,2.26011,2.26072,2.25976,2.26044,158000001.0
2006-01-17 00:20:00,2.26046,2.26124,2.25999,2.26061,186700000.0
2006-01-17 00:25:00,2.26095,2.26121,2.26035,2.2609,183400000.0
2006-01-17 00:30:00,2.26102,2.26121,2.26063,2.26065,150100000.0
2006-01-17 00:35:00,2.2607,2.26153,2.26068,2.26099,117300000.0
2006-01-17 00:40:00,2.26103,2.26129,2.26061,2.26104,129000000.0
2006-01-17 00:45:00,2.26106,2.26106,2.26053,2.2607,115900000.0
2006-01-17 00:50:00,2.26075,2.26112,2.26075,2.26106,95900000.0
2006-01-17 00:55:00,2.26096,2.26121,2.2608,2.26104,115900000.0
2006-01-17 01:00:00,2.26098,2.26159,2.26084,2.26122,196000000.0
2006-01-17 01:05:00,2.26133,2.26166,2.26089,2.26089,147400000.0
2006-01-17 01:10:00,2.26103,2.26119,2.26063,2.26065,109600000.0
2006-01-17 01:15:00,2.26067,2.26092,2.26047,2.26047,89300000.0
2006-01-17 01:20:00,2.26032,2.26061,2.25997,2.26018,170600000.0
2006-01-17 01:25:00,2.26007,2.26024,2.25924,2.25929,158499999.0
2006-01-17 01:30:00,2.25924,2.25952,2.2592,2.25933,206800000.0
2006-01-17 01:35:00,2.25938,2.25959,2.25912,2.25922,145099998.0
2006-01-17 01:40:00,2.25933,2.25933,2.25871,2.2592,175700000.0
2006-01-17 01:45:00,2.25922,2.25969,2.259,2.2594,136000000.0
2006-01-17 01:50:00,2.25934,2.25968,2.25929,2.2593,198100001.0
2006-01-17 01:55:00,2.25935,2.25946,2.25876,2.25879,150800000.0
2006-01-17 02:00:00,2.25875,2.25979,2.25872,2.25923,217300000.0
2006-01-17 02:05:00,2.25916,2.2594,2.25862,2.25893,164400000.0
2006-01-17 02:10:00,2.259,2.25912,2.25878,2.25908,154100000.0
2006-01-17 02:15:00,2.25944,2.25967,2.25922,2.2594,156200000.0
2006-01-17 02:20:00,2.25942,2.26078,2.2594,2.26067,141100000.0
2006-01-17 02:25:00,2.26082,2.26121,2.2599,2.26028,163900000.0
2006-01-17 02:30:00,2.26053,2.26066,2.25965,2.2597,158600000.0
2006-01-17 02:35:00,2.25966,2.2603,2.25966,2.26014,186100001.0
2006-01-17 02:40:00,2.26018,2.26035,2.26005,2.26005,130600000.0
2006-01-17 02:45:00,2.26003,2.26019,2.25989,2.2601,90900000.0
2006-01-17 02:50:00,2.25997,2.26154,2.2599,2.26145,107600000.0
2006-01-17 02:55:00,2.26148,2.26459,2.26129,2.26436,167100000.0
2006-01-17 03:00:00,2.26435,2.26458,2.26367,2.26412,216700001.0
2006-01-17 03:05:00,2.26387,2.26419,2.26299,2.26344,158500000.0
2006-01-17 03:10:00,2.26354,2.26367,2.26291,2.26346,139300000.0
2006-01-17 03:15:00,2.26352,2.26352,2.26285,2.26303,123400000.0
2006-01-17 03:20:00,2.2627,2.26307,2.26211,2.26255,212400001.0
2006-01-17 03:25:00,2.26249,2.26302,2.26244,2.2627,102800000.0
2006-01-17 03:30:00,2.26257,2.26268,2.26235,2.26261,116700000.0
2006-01-17 03:35:00,2.26245,2.26292,2.26209,2.2629,113600000.0
2006-01-17 03:40:00,2.26285,2.26301,2.26236,2.26243,178500000.0
2006-01-17 03:45:00,2.26233,2.26294,2.26186,2.26263,146300000.0
2006-01-17 03:50:00,2.26242,2.26242,2.26172,2.26198,155700000.0
2006-01-17 03:55:00,2.26213,2.26235,2.26185,2.26213,183700001.0
2006-01-17 04:00:00,2.26212,2.26247,2.26158,2.26191,167800000.0
2006-01-17 04:05:00,2.2618,2.2621,2.2609,2.26159,151600000.0
2006-01-17 04:10:00,2.26154,2.26216,2.26135,2.26211,175300000.0
2006-01-17 04:15:00,2.26191,2.26196,2.26123,2.26123,183000000.0
2006-01-17 04:20:00,2.26118,2.2612,2.26062,2.26077,162900000.0
2006-01-17 04:25:00,2.26099,2.26121,2.2609,2.26101,108900000.0
2006-01-17 04:30:00,2.26097,2.26113,2.26032,2.26071,177800000.0
2006-01-17 04:35:00,2.26073,2.26159,2.26065,2.26153,132400000.0
2006-01-17 04:40:00,2.26158,2.26188,2.26134,2.26134,73800000.0
2006-01-17 04:45:00,2.2613,2.26137,2.26098,2.26124,178700000.0
2006-01-17 04:50:00,2.26131,2.26176,2.26131,2.26162,176100001.0
2006-01-17 04:55:00,2.26167,2.26208,2.26167,2.26208,125400000.0
2006-01-17 05:00:00,2.26181,2.26217,2.26181,2.26201,110000000.0
2006-01-17 05:05:00,2.26203,2.26208,2.26134,2.26142,140100000.0
2006-01-17 05:10:00,2.26146,2.26238,2.26142,2.26205,133900000.0
2006-01-17 05:15:00,2.262,2.262,2.26154,2.26195,182000000.0
2006-01-17 05:20:00,2.26175,2.26188,2.26149,2.2617,151600000.0
2006-01-17 05:25:00,2.26174,2.26186,2.26142,2.26175,165900000.0
2006-01-17 05:30:00,2.26186,2.26213,2.2615,2.2619,157700000.0
2006-01-17 05:35:00,2.26201,2.26201,2.26136,2.2616,160699999.0
2006-01-17 05:40:00,2.26147,2.26193,2.26147,2.26177,117700000.0
2006-01-17 05:45:00,2.26186,2.2621,2.26173,2.2621,131800000.0
2006-01-17 05:50:00,2.26193,2.2622,2.2619,2.26203,110000000.0
2006-01-17 05:55:00,2.26196,2.26199,2.26146,2.26157,151800000.0
2006-01-17 06:00:00,2.26147,2.26191,2.26141,2.26188,129700000.0
2006-01-17 06:05:00,2.26178,2.26204,2.26164,2.26187,128800000.0
2006-01-17 06:10:00,2.2619,2.262,2.26092,2.26092,149500000.0
2006-01-17 06:15:00,2.26104,2.26132,2.2607,2.26075,91800000.0
2006-01-17 06:20:00,2.26088,2.26088,2.25995,2.26001,182600000.0
2006-01-17 06:25:00,2.25997,2.26051,2.25993,2.26044,126600000.0
2006-01-17 06:30:00,2.26058,2.26077,2.26029,2.26073,157300000.0
2006-01-17 06:35:00,2.26071,2.26082,2.26012,2.26012,156000000.0
2006-01-17 06:40:00,2.26024,2.26032,2.25992,2.25993,147000000.0
2006-01-17 06:45:00,2.25976,2.26059,2.25976,2.2603,129800000.0
2006-01-17 06:50:00,2.2603,2.26035,2.25998,2.26016,162600000.0
2006-01-17 06:55:00,2.26017,2.2604,2.26007,2.26033,140900000.0
2006-01-17 07:00:00,2.26017,2.26017,2.25988,2.26003,124300000.0
2006-01-17 07:05:00,2.26022,2.26096,2.26019,2.26048,180100000.0
2006-01-17 07:10:00,2.26038,2.26106,2.26038,2.26084,173300000.0
2006-01-17 07:15:00,2.2609,2.2609,2.26005,2.26062,201300000.0
2006-01-17 07:20:00,2.26056,2.26093,2.2605,2.26072,143100000.0
2006-01-17 07:25:00,2.26061,2.26068,2.26034,2.26048,105900000.0
2006-01-17 07:30:00,2.26053,2.26088,2.26026,2.26063,156400000.0
2006-01-17 07:35:00,2.26062,2.26062,2.25978,2.26013,214700000.0
2006-01-17 07:40:00,2.2602,2.26033,2.25986,2.26033,125100000.0
2006-01-17 07:45:00,2.26038,2.26043,2.2598,2.26008,189199999.0
2006-01-17 07:50:00,2.26017,2.2604,2.25993,2.26014,150300000.0
2006-01-17 07:55:00,2.26003,2.26044,2.25992,2.26009,148800000.0
2006-01-17 08:00:00,2.26027,2.26027,2.25943,2.25957,164600000.0
2006-01-17 08:05:00,2.25948,2.25975,2.2593,2.25955,149200000.0
2006-01-17 08:10:00,2.25944,2.2596,2.25912,2.25915,189700000.0
2006-01-17 08:15:00,2.25933,2.25967,2.25922,2.25967,102400000.0
2006-01-17 08:20:00,2.25955,2.25985,2.25917,2.2597,190900000.0
2006-01-17 08:25:00,2.25962,2.26077,2.25946,2.26026,180700001.0
2006-01-17 08:30:00,2.26017,2.26041,2.25982,2.26008,186400000.0
2006-01-17 08:35:00,2.26014,2.26054,2.25985,2.25997,174000000.0
2006-01-17 08:40:00,2.25994,2.26032,2.25994,2.26005,152399999.0
2006-01-17 08:45:00,2.26,2.26015,2.25926,2.25926,163600000.0
2006-01-17 08:50:00,2.25912,2.25953,2.25827,2.25874,134300000.0
2006-01-17 08:55:00,2.25886,2.2601,2.25881,2.25983,174100000.0
2006-01-17 09:00:00,2.26002,2.26043,2.25978,2.2601,165600000.0
2006-01-17 09:05:00,2.26012,2.26034,2.25934,2.25981,126000000.0
2006-01-17 09:10:00,2.26009,2.26075,2.25994,2.26005,183999999.0
2006-01-17 09:15:00,2.25998,2.26025,2.25975,2.25975,187200000.0
2006-01-17 09:20:00,2.25967,2.26,2.25919,2.25992,171900000.0
2006-01-17 09:25:00,2.25976,2.25999,2.2592,2.25923,168200000.0
2006-01-17 09:30:00,2.2591,2.25958,2.25886,2.2593,172300000.0
2006-01-17 09:35:00,2.25943,2.25954,2.25855,2.25866,169100000.0
2006-01-17 09:40:00,2.25865,2.25923,2.25865,2.2591,187300000.0
2006-01-17 09:45:00,2.25902,2.25916,2.2585,2.2585,196900000.0
2006-01-17 09:50:00,2.25841,2.2592,2.25836,2.25903,163600000.0
2006-01-17 09:55:00,2.25882,2.25882,2.25769,2.25833,192400000.0
2006-01-17 10:00:00,2.25826,2.25878,2.25818,2.2584,152700000.0
2006-01-17 10:05:00,2.25849,2.25875,2.25802,2.25875,130800000.0
2006-01-17 10:10:00,2.25876,2.25878,2.25831,2.25837,184100000.0
2006-01-17 10:15:00,2.25862,2.25949,2.25841,2.25926,195400000.0
2006-01-17 10:20:00,2.25922,2.25941,2.25865,2.25887,165400000.0
2006-01-17 10:25:00,2.25859,2.25859,2.25781,2.25847,238699998.0
2006-01-17 10:30:00,2.25831,2.25877,2.25813,2.25877,192200001.0
2006-01-17 10:35:00,2.25882,2.2594,2.25865,2.25938,187300000.0
2006-01-17 10:40:00,2.25933,2.25933,2.25868,2.25871,164400000.0
2006-01-17 10:45:00,2.25871,2.25896,2.25855,2.2588,150500000.0
2006-01-17 10:50:00,2.25864,2.25864,2.25801,2.25825,153900000.0
2006-01-17 10:55:00,2.25829,2.25892,2.25815,2.25878,187600000.0
2006-01-17 11:00:00,2.25873,2.25915,2.25785,2.25793,130000000.0
2006-01-17 11:05:00,2.25789,2.25858,2.2576,2.25858,162900000.0
2006-01-17 11:10:00,2.25847,2.25851,2.25792,2.25822,167800000.0
2006-01-17 11:15:00,2.25828,2.25837,2.25792,2.25818,130500000.0
2006-01-17 11:20:00,2.25831,2.25888,2.25801,2.25818,162800000.0
2006-01-17 11:25:00,2.25821,2.25844,2.25767,2.25784,180500000.0
2006-01-17 11:30:00,2.25762,2.25762,2.25579,2.25604,173100000.0
2006-01-17 11:35:00,2.25604,2.25608,2.25447,2.25483,201600000.0
2006-01-17 11:40:00,2.25462,2.25498,2.25278,2.2541,193400000.0
2006-01-17 11:45:00,2.25404,2.25404,2.25305,2.25319,147900000.0
2006-01-17 11:50:00,2.25336,2.25413,2.25312,2.25402,176600000.0
2006-01-17 11:55:00,2.25392,2.25392,2.25314,2.25346,155600000.0
2006-01-17 12:00:00,2.2534,2.25406,2.2534,2.25382,161300000.0
2006-01-17 12:05:00,2.25413,2.25424,2.2533,2.25338,186100000.0
2006-01-17 12:10:00,2.25335,2.25419,2.25322,2.25395,148100000.0
2006-01-17 12:15:00,2.25397,2.25423,2.25352,2.25372,203300000.0
2006-01-17 12:20:00,2.2538,2.25445,2.2538,2.25434,159300000.0
2006-01-17 12:25:00,2.25451,2.25473,2.25423,2.25451,209300000.0
2006-01-17 12:30:00,2.25471,2.25547,2.25452,2.2554,157500000.0
2006-01-17 12:35:00,2.25522,2.25567,2.2548,2.25489,149900001.0
2006-01-17 12:40:00,2.25486,2.25532,2.25438,2.25513,231400001.0
2006-01-17 12:45:00,2.25511,2.25532,2.25468,2.25496,196800000.0
2006-01-17 12:50:00,2.25499,2.25516,2.25463,2.25481,175700000.0
2006-01-17 12:55:00,2.25496,2.25535,2.25482,2.25517,191700000.0
2006-01-17 13:00:00,2.25503,2.25579,2.2548,2.25502,208500000.0
2006-01-17 13:05:00,2.25507,2.25561,2.25481,2.25561,190199999.0
2006-01-17 13:10:00,2.2556,2.2561,2.25549,2.2561,204200000.0
2006-01-17 13:15:00,2.256,2.25627,2.25563,2.25605,189700000.0
2006-01-17 13:20:00,2.25604,2.25676,2.25573,2.25652,166499999.0
2006-01-17 13:25:00,2.25646,2.25848,2.25632,2.25848,168100000.0
2006-01-17 13:30:00,2.25862,2.25877,2.25742,2.25742,209900000.0
2006-01-17 13:35:00,2.2575,2.25765,2.2568,2.25707,231400000.0
2006-01-17 13:40:00,2.25685,2.25913,2.25652,2.25904,178800000.0
2006-01-17 13:45:00,2.25917,2.26015,2.25912,2.25974,208600000.0
2006-01-17 13:50:00,2.2597,2.25975,2.25816,2.25836,179900000.0
2006-01-17 13:55:00,2.25833,2.25886,2.25762,2.25762,150200000.0
2006-01-17 14:00:00,2.25754,2.25951,2.25754,2.259,158200000.0
2006-01-17 14:05:00,2.25896,2.26032,2.25896,2.25968,152900000.0
2006-01-17 14:10:00,2.25964,2.26091,2.25961,2.26071,224400000.0
2006-01-17 14:15:00,2.26064,2.26096,2.25968,2.25976,186999999.0
2006-01-17 14:20:00,2.25982,2.25982,2.25851,2.25902,176400000.0
2006-01-17 14:25:00,2.25903,2.26005,2.25903,2.26004,162900000.0
2006-01-17 14:30:00,2.26018,2.26063,2.25916,2.25943,120700000.0
2006-01-17 14:35:00,2.25927,2.25929,2.258,2.25828,171700000.0
2006-01-17 14:40:00,2.25865,2.25875,2.2577,2.2578,190300000.0
2006-01-17 14:45:00,2.25778,2.25822,2.2577,2.25821,160900000.0
2006-01-17 14:50:00,2.25808,2.25852,2.25771,2.25843,190600000.0
2006-01-17 14:55:00,2.25835,2.2588,2.25821,2.25866,194600000.0
2006-01-17 15:00:00,2.2587,2.25889,2.2583,2.25875,194100000.0
2006-01-17 15:05:00,2.25895,2.26002,2.25861,2.25969,204399999.0
2006-01-17 15:10:00,2.25967,2.26005,2.25949,2.25961,191900000.0
2006-01-17 15:15:00,2.25963,2.25966,2.25928,2.25932,143700000.0
2006-01-17 15:20:00,2.25956,2.26049,2.25956,2.25993,148800000.0
2006-01-17 15:25:00,2.25978,2.26014,2.25978,2.25995,188700000.0
2006-01-17 15:30:00,2.25999,2.26035,2.25982,2.26004,191900000.0
2006-01-17 15:35:00,2.26007,2.26014,2.25938,2.25957,191300000.0
2006-01-17 15:40:00,2.25964,2.25964,2.25916,2.25925,105400000.0
2006-01-17 15:45:00,2.25928,2.26,2.25903,2.25977,196000000.0
2006-01-17 15:50:00,2.25987,2.26013,2.25951,2.25985,200300000.0
2006-01-17 15:55:00,2.25987,2.26001,2.25954,2.25972,207000001.0
2006-01-17 16:00:00,2.25963,2.2602,2.25938,2.2602,155900000.0
2006-01-17 16:05:00,2.26018,2.26034,2.25983,2.26012,176600000.0
2006-01-17 16:10:00,2.26029,2.2609,2.26016,2.26052,198200000.0
2006-01-17 16:15:00,2.26058,2.26129,2.26046,2.26055,182600000.0
2006-01-17 16:20:00,2.26051,2.2608,2.25989,2.25997,219800000.0
2006-01-17 16:25:00,2.26022,2.26139,2.26016,2.26127,152899999.0
2006-01-17 16:30:00,2.26125,2.26156,2.26091,2.26148,161500001.0
2006-01-17 16:35:00,2.2616,2.26186,2.26106,2.26109,142200000.0
2006-01-17 16:40:00,2.2613,2.26156,2.26094,2.26095,212500000.0
2006-01-17 16:45:00,2.26096,2.2612,2.26048,2.26086,153700000.0
2006-01-17 16:50:00,2.2609,2.26127,2.26057,2.26108,132100000.0
2006-01-17 16:55:00,2.26102,2.26141,2.26084,2.26087,178600000.0
2006-01-17 17:00:00,2.26066,2.26183,2.26054,2.26183,168200000.0
2006-01-17 17:05:00,2.26194,2.26229,2.26169,2.26192,215099999.0
2006-01-17 17:10:00,2.26194,2.26236,2.2614,2.26143,154300000.0
2006-01-17 17:15:00,2.26118,2.26158,2.26115,2.26132,150900000.0
2006-01-17 17:20:00,2.26147,2.26226,2.26112,2.26186,219000000.0
2006-01-17 17:25:00,2.2617,2.26187,2.26067,2.26067,150400000.0
2006-01-17 17:30:00,2.2608,2.26166,2.26075,2.26139,141900000.0
2006-01-17 17:35:00,2.26143,2.2627,2.26137,2.26227,147799999.0
2006-01-17 17:40:00,2.26257,2.26274,2.26153,2.26157,189000000.0
2006-01-17 17:45:00,2.2615,2.26226,2.2615,2.26186,145300000.0
2006-01-17 17:50:00,2.26189,2.26215,2.26081,2.26104,178300000.0
2006-01-17 17:55:00,2.26075,2.26075,2.25937,2.25973,167900000.0
2006-01-17 18:00:00,2.25997,2.26113,2.25991,2.26088,1513000001.0
2006-01-17 18:05:00,2.26101,2.26163,2.26076,2.26126,1770800001.0
2006-01-17 18:10:00,2.26137,2.2617,2.26042,2.2616,1131499999.0
2006-01-17 18:15:00,2.26171,2.26351,2.26168,2.26285,1384000001.0
2006-01-17 18:20:00,2.26292,2.2632,2.26241,2.26296,1356999999.0
2006-01-17 18:25:00,2.26298,2.26351,2.26278,2.26332,1369600001.0
2006-01-17 18:30:00,2.26334,2.26431,2.26321,2.26382,1313199998.0
2006-01-17 18:35:00,2.26382,2.26434,2.26363,2.26385,665899999.0
2006-01-17 18:40:00,2.26395,2.264,2.26313,2.26355,719199997.0
2006-01-17 18:45:00,2.26363,2.26525,2.26363,2.26462,290600001.0
2006-01-17 18:50:00,2.2644,2.2644,2.2621,2.2621,633500000.0
2006-01-17 18:55:00,2.262,2.26255,2.26187,2.26203,689300000.0
2006-01-17 19:00:00,2.26188,2.26208,2.2614,2.26207,415400000.0
2006-01-17 19:05:00,2.2621,2.26236,2.26184,2.26232,762800000.0
2006-01-17 19:10:00,2.26232,2.26273,2.26209,2.26209,483100001.0
2006-01-17 19:15:00,2.26205,2.26226,2.26051,2.2611,439500000.0
2006-01-17 19:20:00,2.26123,2.26159,2.26067,2.26099,597100001.0
2006-01-17 19:25:00,2.26104,2.26232,2.26085,2.2623,514700000.0
2006-01-17 19:30:00,2.26226,2.26246,2.26184,2.26214,569300000.0
2006-01-17 19:35:00,2.26208,2.2622,2.26158,2.26195,435100000.0
2006-01-17 19:40:00,2.26207,2.2629,2.26207,2.26268,370500000.0
2006-01-17 19:45:00,2.26265,2.26275,2.26192,2.26201,423799999.0
2006-01-17 19:50:00,2.262,2.26219,2.26166,2.26179,361000000.0
2006-01-17 19:55:00,2.2617,2.2617,2.26101,2.26101,482400001.0
2006-01-17 20:00:00,2.26098,2.26253,2.26084,2.26253,222400000.0
2006-01-17 20:05:00,2.26251,2.26251,2.26127,2.26127,219500001.0
2006-01-17 20:10:00,2.26128,2.26128,2.26016,2.26016,537399999.0
2006-01-17 20:15:00,2.26025,2.26056,2.25924,2.25945,707100000.0
2006-01-17 20:20:00,2.25954,2.25976,2.25925,2.25932,571699999.0
2006-01-17 20:25:00,2.25929,2.25997,2.25913,2.25959,788899999.0
2006-01-17 20:30:00,2.25958,2.26005,2.25934,2.2599,1107899999.0
2006-01-17 20:35:00,2.25993,2.26002,2.25945,2.25973,530800000.0
2006-01-17 20:40:00,2.25987,2.2607,2.25985,2.2607,613700000.0
2006-01-17 20:45:00,2.26086,2.26113,2.26015,2.26037,505600000.0
2006-01-17 20:50:00,2.26038,2.261,2.26011,2.26096,818199998.0
2006-01-17 20:55:00,2.26091,2.26099,2.26049,2.26066,1122200000.0
2006-01-17 21:00:00,2.26062,2.26065,2.26014,2.26061,873699999.0
2006-01-17 21:05:00,2.26063,2.26081,2.26039,2.26048,242900000.0
2006-01-17 21:10:00,2.26054,2.2609,2.26023,2.26036,481400000.0
2006-01-17 21:15:00,2.26013,2.26041,2.25973,2.2598,619800000.0
2006-01-17 21:20:00,2.25987,2.26052,2.2597,2.2605,790000001.0
2006-01-17 21:25:00,2.2605,2.26097,2.2605,2.26084,261200000.0
2006-01-17 21:30:00,2.26086,2.26088,2.26032,2.26032,427800001.0
2006-01-17 21:35:00,2.26038,2.26097,2.26033,2.26083,277700000.0
2006-01-17 21:40:00,2.26098,2.26105,2.26036,2.26045,418699999.0
2006-01-17 21:45:00,2.26046,2.26143,2.26001,2.26129,458500001.0
2006-01-17 21:50:00,2.26144,2.26212,2.26116,2.26185,262500000.0
2006-01-17 21:55:00,2.26193,2.26256,2.26172,2.26202,354700000.0
2006-01-17 22:00:00,2.26191,2.26248,2.26171,2.26211,337800001.0
2006-01-17 22:05:00,2.26208,2.26306,2.26208,2.26265,216700000.0
2006-01-17 22:10:00,2.26275,2.26284,2.26213,2.26243,213300000.0
2006-01-17 22:15:00,2.26224,2.26262,2.26218,2.26249,400600000.0
2006-01-17 22:20:00,2.26242,2.26286,2.26227,2.2625,285499999.0
2006-01-17 22:25:00,2.26269,2.26276,2.2618,2.2618,304899999.0
2006-01-17 22:30:00,2.26174,2.26242,2.26174,2.26209,313800000.0
2006-01-17 22:35:00,2.26208,2.26253,2.26208,2.2621,214800000.0
2006-01-17 22:40:00,2.26184,2.26248,2.26184,2.26248,303000000.0
2006-01-17 22:45:00,2.26253,2.263,2.26238,2.26282,287500000.0
2006-01-17 22:50:00,2.26283,2.26297,2.26261,2.26286,221300000.0
2006-01-17 22:55:00,2.26276,2.26287,2.26246,2.26246,152200001.0
2006-01-17 23:00:00,2.2625,2.26303,2.2625,2.26284,105400000.0
2006-01-17 23:05:00,2.26306,2.26356,2.26291,2.26304,157400000.0
2006-01-17 23:10:00,2.26304,2.26327,2.26247,2.26247,171100000.0
2006-01-17 23:15:00,2.26254,2.2627,2.26224,2.2625,91600000.0
2006-01-17 23:20:00,2.26233,2.2626,2.26215,2.26253,165700000.0
2006-01-17 23:25:00,2.2626,2.26265,2.2622,2.26263,103400000.0
2006-01-17 23:30:00,2.26257,2.26257,2.26203,2.2623,137700000.0
2006-01-17 23:35:00,2.26227,2.26275,2.26214,2.26224,158900000.0
2006-01-17 23:40:00,2.26213,2.2622,2.26182,2.2621,129200000.0
2006-01-17 23:45:00,2.26188,2.26248,2.26186,2.26246,156800000.0
2006-01-17 23:50:00,2.26253,2.26266,2.26221,2.2625,176000000.0
2006-01-17 23:55:00,2.26235,2.26265,2.26214,2.26265,163400000.0
2006-01-18 00:00:00,2.26255,2.26267,2.26126,2.26246,171100000.0
2006-01-18 00:05:00,2.26223,2.26257,2.26138,2.26154,175800001.0
2006-01-18 00:10:00,2.26158,2.26252,2.26134,2.26153,202700000.0
2006-01-18 00:15:00,2.26154,2.26226,2.26094,2.26108,169600000.0
2006-01-18 00:20:00,2.26146,2.2624,2.2611,2.26185,212700000.0
2006-01-18 00:25:00,2.26175,2.26185,2.26128,2.26148,164800000.0
2006-01-18 00:30:00,2.261,2.26129,2.26066,2.26073,140800001.0
2006-01-18 00:35:00,2.26094,2.26133,2.2607,2.26112,224599999.0
2006-01-18 00:40:00,2.26099,2.2615,2.26082,2.26095,166300000.0
2006-01-18 00:45:00,2.26086,2.26136,2.26075,2.26085,126300000.0
2006-01-18 00:50:00,2.26088,2.26103,2.26065,2.261,122700000.0
2006-01-18 00:55:00,2.26085,2.26114,2.26075,2.26114,121700000.0
2006-01-18 01:00:00,2.26113,2.26132,2.26092,2.26092,144900000.0
2006-01-18 01:05:00,2.26107,2.26127,2.26078,2.26078,139700000.0
2006-01-18 01:10:00,2.26097,2.26143,2.26085,2.26143,154800000.0
2006-01-18 01:15:00,2.26144,2.26175,2.26118,2.26155,93300000.0
2006-01-18 01:20:00,2.26141,2.26159,2.26073,2.26108,179900000.0
2006-01-18 01:25:00,2.26094,2.26112,2.26062,2.26096,174600000.0
2006-01-18 01:30:00,2.26093,2.26108,2.26057,2.26074,180100000.0
2006-01-18 01:35:00,2.26075,2.26107,2.26063,2.26063,140500000.0
2006-01-18 01:40:00,2.26074,2.26102,2.26051,2.26052,184000000.0
2006-01-18 01:45:00,2.26053,2.26067,2.26007,2.26037,142800000.0
2006-01-18 01:50:00,2.26019,2.26055,2.26013,2.26049,169300000.0
2006-01-18 01:55:00,2.26055,2.26066,2.26015,2.26042,126800000.0
2006-01-18 02:00:00,2.26068,2.26098,2.26029,2.26047,129400000.0
2006-01-18 02:05:00,2.26059,2.26162,2.2605,2.26161,187600000.0
2006-01-18 02:10:00,2.26182,2.26211,2.26152,2.26158,142300000.0
2006-01-18 02:15:00,2.26175,2.26176,2.26116,2.26171,125900000.0
2006-01-18 02:20:00,2.26162,2.26162,2.26097,2.26127,192700000.0
2006-01-18 02:25:00,2.26124,2.26133,2.26063,2.26078,138500000.0
2006-01-18 02:30:00,2.26084,2.26107,2.26065,2.26088,160700000.0
2006-01-18 02:35:00,2.26081,2.26209,2.2607,2.26181,135200000.0
2006-01-18 02:40:00,2.26174,2.26237,2.26174,2.2622,124100000.0
2006-01-18 02:45:00,2.26215,2.26259,2.262,2.26247,136600000.0
2006-01-18 02:50:00,2.26261,2.26288,2.26233,2.26288,132400000.0
2006-01-18 02:55:00,2.26303,2.26303,2.26241,2.26245,147400000.0
2006-01-18 03:00:00,2.26241,2.26317,2.26241,2.26317,144600000.0
2006-01-18 03:05:00,2.26301,2.26322,2.26256,2.26278,153500000.0
2006-01-18 03:10:00,2.26294,2.26312,2.26256,2.26279,108500000.0
2006-01-18 03:15:00,2.26286,2.26315,2.26264,2.26281,151100000.0
2006-01-18 03:20:00,2.2627,2.2631,2.26238,2.26306,186200000.0
2006-01-18 03:25:00,2.26306,2.26306,2.26232,2.26259,110900000.0
2006-01-18 03:30:00,2.26257,2.26261,2.26193,2.26202,177700000.0
2006-01-18 03:35:00,2.26183,2.26246,2.26181,2.26192,141800000.0
2006-01-18 03:40:00,2.26195,2.26234,2.26173,2.2621,137600000.0
2006-01-18 03:45:00,2.26206,2.26226,2.26153,2.2619,130200000.0
2006-01-18 03:50:00,2.26202,2.26214,2.26137,2.26137,198799999.0
2006-01-18 03:55:00,2.26147,2.2616,2.2608,2.26088,116900000.0
2006-01-18 04:00:00,2.26068,2.26103,2.25944,2.26085,162300000.0
2006-01-18 04:05:00,2.26094,2.26191,2.26092,2.26127,169200000.0
2006-01-18 04:10:00,2.26126,2.26156,2.26087,2.26087,171900000.0
2006-01-18 04:15:00,2.2606,2.26079,2.25971,2.2598,157700000.0
2006-01-18 04:20:00,2.25977,2.26013,2.25966,2.25988,172300000.0
2006-01-18 04:25:00,2.26005,2.26012,2.25962,2.25978,119700000.0
2006-01-18 04:30:00,2.25974,2.25977,2.25945,2.25958,155800000.0
2006-01-18 04:35:00,2.25966,2.25994,2.25942,2.25978,126100000.0
2006-01-18 04:40:00,2.25968,2.25989,2.25918,2.25942,153300000.0
2006-01-18 04:45:00,2.25962,2.26,2.25941,2.25986,141100000.0
2006-01-18 04:50:00,2.2599,2.26002,2.25964,2.25985,98200000.0
2006-01-18 04:55:00,2.26,2.26009,2.2597,2.26,114200000.0
2006-01-18 05:00:00,2.2601,2.26012,2.2598,2.26004,94100001.0
2006-01-18 05:05:00,2.26015,2.26037,2.25994,2.26037,116400000.0
2006-01-18 05:10:00,2.26043,2.26043,2.26015,2.26024,94200000.0
2006-01-18 05:15:00,2.26032,2.26037,2.25988,2.26027,151500000.0
2006-01-18 05:20:00,2.2602,2.26039,2.25943,2.25952,125500000.0
2006-01-18 05:25:00,2.2596,2.26054,2.2596,2.26033,113500000.0
2006-01-18 05:30:00,2.26022,2.26036,2.25963,2.25983,104300000.0
2006-01-18 05:35:00,2.25991,2.26001,2.25952,2.25964,149900000.0
2006-01-18 05:40:00,2.2595,2.25989,2.2595,2.25977,164500000.0
2006-01-18 05:45:00,2.25978,2.26001,2.25958,2.25991,130200000.0
2006-01-18 05:50:00,2.25969,2.25982,2.25949,2.2598,160700000.0
2006-01-18 05:55:00,2.25989,2.26014,2.25972,2.26014,108500000.0
2006-01-18 06:00:00,2.26011,2.26046,2.25973,2.25987,138100000.0
2006-01-18 06:05:00,2.2599,2.26015,2.25956,2.25984,164800000.0
2006-01-18 06:10:00,2.25983,2.26046,2.2597,2.26046,146600000.0
2006-01-18 06:15:00,2.26074,2.26141,2.26039,2.26114,126800000.0
2006-01-18 06:20:00,2.26142,2.26142,2.25955,2.25991,161700000.0
2006-01-18 06:25:00,2.25984,2.26101,2.25981,2.26062,124700000.0
2006-01-18 06:30:00,2.26063,2.26115,2.26039,2.2608,162400000.0
2006-01-18 06:35:00,2.26084,2.26111,2.26062,2.26088,154100001.0
2006-01-18 06:40:00,2.26092,2.26092,2.25996,2.26051,127800000.0
2006-01-18 06:45:00,2.26035,2.26045,2.25965,2.2598,168600000.0
2006-01-18 06:50:00,2.25999,2.26014,2.25972,2.25979,76200000.0
2006-01-18 06:55:00,2.2598,2.26046,2.25975,2.26015,139700000.0
2006-01-18 07:00:00,2.26012,2.26028,2.25921,2.25921,196700001.0
2006-01-18 07:05:00,2.25931,2.25974,2.25912,2.25964,132600000.0
2006-01-18 07:10:00,2.2592,2.25965,2.25905,2.2596,137400000.0
2006-01-18 07:15:00,2.25975,2.26027,2.25955,2.25969,165700000.0
2006-01-18 07:20:00,2.25964,2.2605,2.25964,2.26018,180300000.0
2006-01-18 07:25:00,2.25995,2.26046,2.25976,2.26043,146500000.0
2006-01-18 07:30:00,2.2605,2.26081,2.26024,2.26055,150100000.0
2006-01-18 07:35:00,2.2605,2.2605,2.25993,2.2602,114100000.0
2006-01-18 07:40:00,2.26002,2.26013,2.25969,2.25983,145900000.0
2006-01-18 07:45:00,2.25973,2.2599,2.25887,2.25909,166000000.0
2006-01-18 07:50:00,2.25906,2.25931,2.25873,2.25924,206399999.0
2006-01-18 07:55:00,2.25926,2.26005,2.25916,2.25996,80000000.0
2006-01-18 08:00:00,2.26012,2.26018,2.25915,2.25975,183400000.0
2006-01-18 08:05:00,2.25964,2.26015,2.25934,2.25937,165900000.0
2006-01-18 08:10:00,2.25931,2.25968,2.25918,2.25933,153600000.0
2006-01-18 08:15:00,2.2594,2.2594,2.25827,2.25888,182500000.0
2006-01-18 08:20:00,2.25875,2.25973,2.25875,2.25879,194100000.0
2006-01-18 08:25:00,2.25862,2.25867,2.25749,2.25778,191800000.0
2006-01-18 08:30:00,2.25767,2.25856,2.25765,2.2582,233099999.0
2006-01-18 08:35:00,2.25816,2.25842,2.25787,2.25797,178700000.0
2006-01-18 08:40:00,2.25795,2.25839,2.25789,2.25812,137600000.0
2006-01-18 08:45:00,2.25806,2.25846,2.25777,2.25795,165100000.0
2006-01-18 08:50:00,2.25797,2.2588,2.25797,2.25854,111900000.0
2006-01-18 08:55:00,2.25846,2.25941,2.25825,2.25925,156900000.0
2006-01-18 09:00:00,2.25965,2.26063,2.25965,2.26,156100000.0
2006-01-18 09:05:00,2.25992,2.26022,2.25962,2.25986,162600000.0
2006-01-18 09:10:00,2.25989,2.26003,2.25931,2.25971,175400000.0
2006-01-18 09:15:00,2.25945,2.25958,2.25849,2.25849,148900000.0
2006-01-18 09:20:00,2.25838,2.2586,2.25784,2.25816,212900000.0
2006-01-18 09:25:00,2.25793,2.25797,2.2575,2.25795,168300000.0
2006-01-18 09:30:00,2.25773,2.2585,2.25771,2.25806,166900000.0
2006-01-18 09:35:00,2.25793,2.25803,2.25724,2.25786,173400000.0
2006-01-18 09:40:00,2.25787,2.25797,2.25691,2.25767,123900000.0
2006-01-18 09:45:00,2.25749,2.25765,2.25657,2.25689,229500001.0
2006-01-18 09:50:00,2.25695,2.25738,2.25621,2.25629,141000000.0
2006-01-18 09:55:00,2.25626,2.25634,2.25475,2.25526,161700001.0
2006-01-18 10:00:00,2.25489,2.25508,2.25396,2.25469,177600000.0
2006-01-18 10:05:00,2.25474,2.25509,2.25422,2.25439,110000000.0
2006-01-18 10:10:00,2.25434,2.25437,2.25325,2.25333,146000000.0
2006-01-18 10:15:00,2.2534,2.25377,2.25292,2.25357,212600001.0
2006-01-18 10:20:00,2.25361,2.25428,2.2534,2.25428,173100000.0
2006-01-18 10:25:00,2.25421,2.25475,2.25383,2.25422,176600000.0
2006-01-18 10:30:00,2.25409,2.25438,2.25386,2.25426,197500000.0
2006-01-18 10:35:00,2.25433,2.25563,2.25419,2.2555,141200000.0
2006-01-18 10:40:00,2.25539,2.25578,2.25493,2.25513,161800000.0
2006-01-18 10:45:00,2.255,2.2556,2.2545,2.25456,195900001.0
2006-01-18 10:50:00,2.25476,2.25546,2.25415,2.25419,146600000.0
2006-01-18 10:55:00,2.2541,2.25519,2.25379,2.25511,216800000.0
2006-01-18 11:00:00,2.25507,2.25539,2.25451,2.25495,199900000.0
2006-01-18 11:05:00,2.25493,2.25583,2.25492,2.25525,173000000.0
2006-01-18 11:10:00,2.25516,2.25536,2.2537,2.2537,189600001.0
2006-01-18 11:15:00,2.25369,2.25436,2.25356,2.2542,182900000.0
2006-01-18 11:20:00,2.25431,2.2546,2.25412,2.25439,208200000.0
2006-01-18 11:25:00,2.25444,2.25557,2.25438,2.25542,181300000.0
2006-01-18 11:30:00,2.25531,2.25531,2.25406,2.25432,176500000.0
2006-01-18 11:35:00,2.25446,2.25457,2.25335,2.25344,211400001.0
2006-01-18 11:40:00,2.25323,2.25411,2.25318,2.2541,183300001.0
2006-01-18 11:45:00,2.25418,2.25481,2.25371,2.25459,150899999.0
2006-01-18 11:50:00,2.25452,2.25561,2.25451,2.25561,178200000.0
2006-01-18 11:55:00,2.25559,2.25597,2.25536,2.25578,204700000.0
2006-01-18 12:00:00,2.2562,2.25708,2.25567,2.25567,181600000.0
2006-01-18 12:05:00,2.25572,2.25572,2.25417,2.25424,165300000.0
2006-01-18 12:10:00,2.25421,2.25495,2.25403,2.25483,145400000.0
2006-01-18 12:15:00,2.25486,2.25573,2.2548,2.25535,197100000.0
2006-01-18 12:20:00,2.25527,2.25584,2.25498,2.25498,173500000.0
2006-01-18 12:25:00,2.25505,2.25513,2.2545,2.25468,178500000.0
2006-01-18 12:30:00,2.25481,2.25488,2.2542,2.25462,200600001.0
2006-01-18 12:35:00,2.25452,2.25487,2.25416,2.2546,148400000.0
2006-01-18 12:40:00,2.25447,2.25475,2.25412,2.25434,247699999.0
2006-01-18 12:45:00,2.25442,2.25542,2.25433,2.25542,195000000.0
2006-01-18 12:50:00,2.25554,2.25555,2.2549,2.2552,145300000.0
2006-01-18 12:55:00,2.25513,2.25552,2.25472,2.25477,157700000.0
2006-01-18 13:00:00,2.2546,2.25513,2.25447,2.2549,223100000.0
2006-01-18 13:05:00,2.25483,2.25505,2.25416,2.25418,143900000.0
2006-01-18 13:10:00,2.25409,2.25469,2.25393,2.25469,218200000.0
2006-01-18 13:15:00,2.25466,2.25478,2.25407,2.25435,176400000.0
2006-01-18 13:20:00,2.25434,2.25465,2.25404,2.25419,164500000.0
2006-01-18 13:25:00,2.25434,2.25463,2.25414,2.25423,163500000.0
2006-01-18 13:30:00,2.25425,2.2546,2.25416,2.25419,252200002.0
2006-01-18 13:35:00,2.25433,2.25468,2.25392,2.25422,228199999.0
2006-01-18 13:40:00,2.25425,2.25473,2.25425,2.25469,169200000.0
2006-01-18 13:45:00,2.25482,2.25484,2.25425,2.25456,154700000.0
2006-01-18 13:50:00,2.25454,2.25465,2.25411,2.25434,172200000.0
2006-01-18 13:55:00,2.25428,2.25475,2.25385,2.25385,157100000.0
2006-01-18 14:00:00,2.25377,2.25441,2.25346,2.2543,229599999.0
2006-01-18 14:05:00,2.25418,2.25427,2.25346,2.25394,205000001.0
2006-01-18 14:10:00,2.2539,2.25409,2.25331,2.25402,167500000.0
2006-01-18 14:15:00,2.25393,2.25409,2.25364,2.25376,158400000.0
2006-01-18 14:20:00,2.25397,2.25435,2.25383,2.25413,163200000.0
2006-01-18 14:25:00,2.25408,2.25459,2.25375,2.25375,167400000.0
2006-01-18 14:30:00,2.25362,2.25387,2.2533,2.25334,157500000.0
2006-01-18 14:35:00,2.25309,2.25355,2.25295,2.25298,157900000.0
2006-01-18 14:40:00,2.25314,2.25342,2.2527,2.25304,198600001.0
2006-01-18 14:45:00,2.25299,2.25299,2.2521,2.2522,151500000.0
2006-01-18 14:50:00,2.25222,2.25259,2.25198,2.25218,202300000.0
2006-01-18 14:55:00,2.25215,2.25298,2.25206,2.2525,151100000.0
2006-01-18 15:00:00,2.25241,2.25277,2.25202,2.25231,199100000.0
2006-01-18 15:05:00,2.25246,2.25282,2.25214,2.25241,142700000.0
2006-01-18 15:10:00,2.25238,2.25337,2.2523,2.25325,149900000.0
2006-01-18 15:15:00,2.25341,2.25341,2.25253,2.25253,129700000.0
2006-01-18 15:20:00,2.25252,2.25333,2.25251,2.25288,162400000.0
2006-01-18 15:25:00,2.25277,2.25302,2.25188,2.25218,185500000.0
2006-01-18 15:30:00,2.25176,2.25368,2.25176,2.2536,202600000.0
2006-01-18 15:35:00,2.25333,2.2536,2.25311,2.25322,205200000.0
2006-01-18 15:40:00,2.25344,2.25374,2.25271,2.25271,172600000.0
2006-01-18 15:45:00,2.25252,2.254,2.25232,2.25308,187800000.0
2006-01-18 15:50:00,2.25303,2.25359,2.25283,2.25296,186000000.0
2006-01-18 15:55:00,2.25277,2.25313,2.25109,2.25116,173500000.0
2006-01-18 16:00:00,2.25147,2.25445,2.25129,2.25419,178400000.0
2006-01-18 16:05:00,2.25428,2.25488,2.25395,2.25477,176699999.0
2006-01-18 16:10:00,2.25497,2.25507,2.25375,2.2545,175400000.0
2006-01-18 16:15:00,2.25466,2.25466,2.25399,2.25411,146500000.0
2006-01-18 16:20:00,2.25411,2.25461,2.25362,2.25369,178400000.0
2006-01-18 16:25:00,2.25366,2.25378,2.25276,2.25303,172600000.0
2006-01-18 16:30:00,2.25291,2.25325,2.25168,2.25168,127900000.0
2006-01-18 16:35:00,2.25139,2.25238,2.2507,2.25115,164200000.0
2006-01-18 16:40:00,2.25131,2.2514,2.25052,2.25057,188000001.0
2006-01-18 16:45:00,2.25073,2.25128,2.25003,2.25073,172900000.0
2006-01-18 16:50:00,2.2507,2.25125,2.25061,2.25111,243800000.0
2006-01-18 16:55:00,2.25114,2.25147,2.2509,2.25107,145100000.0
2006-01-18 17:00:00,2.25076,2.25311,2.25052,2.25299,201600000.0
2006-01-18 17:05:00,2.25311,2.25327,2.25215,2.25215,183000000.0
2006-01-18 17:10:00,2.25233,2.25561,2.25233,2.25561,149500000.0
2006-01-18 17:15:00,2.25556,2.25763,2.25555,2.25722,227400000.0
2006-01-18 17:20:00,2.25734,2.25739,2.25608,2.25617,182300000.0
2006-01-18 17:25:00,2.25615,2.25663,2.25584,2.25598,245500000.0
2006-01-18 17:30:00,2.25599,2.25647,2.25553,2.25604,188300000.0
2006-01-18 17:35:00,2.25602,2.25663,2.25579,2.25627,226599999.0
2006-01-18 17:40:00,2.2565,2.25671,2.25604,2.25609,189800001.0
2006-01-18 17:45:00,2.25597,2.25628,2.25534,2.25534,162000000.0
2006-01-18 17:50:00,2.25531,2.25572,2.25468,2.25572,183800000.0
2006-01-18 17:55:00,2.25573,2.25628,2.25504,2.25593,192899999.0
2006-01-18 18:00:00,2.2561,2.25672,2.25597,2.25635,1461800000.0
2006-01-18 18:05:00,2.25628,2.25628,2.25525,2.25571,1751199999.0
2006-01-18 18:10:00,2.25571,2.25601,2.25542,2.25573,1139000000.0
2006-01-18 18:15:00,2.25572,2.25592,2.25512,2.25577,1369399996.0
2006-01-18 18:20:00,2.25574,2.25604,2.25521,2.25597,1327600002.0
2006-01-18 18:25:00,2.25589,2.25636,2.25551,2.25616,1364200000.0
2006-01-18 18:30:00,2.2563,2.25786,2.2563,2.2577,1257900000.0
2006-01-18 18:35:00,2.25771,2.25807,2.25733,2.25792,606700002.0
2006-01-18 18:40:00,2.25787,2.25857,2.25755,2.25795,665199999.0
2006-01-18 18:45:00,2.25815,2.25893,2.25793,2.25839,259399999.0
2006-01-18 18:50:00,2.25833,2.25924,2.25794,2.25809,728500000.0
2006-01-18 18:55:00,2.25807,2.2595,2.25807,2.25922,739300001.0
2006-01-18 19:00:00,2.25933,2.26022,2.25903,2.2591,374300000.0
2006-01-18 19:05:00,2.25906,2.25943,2.25839,2.25845,787900000.0
2006-01-18 19:10:00,2.25847,2.2586,2.25692,2.25739,386000000.0
2006-01-18 19:15:00,2.25745,2.26017,2.25738,2.25965,439400000.0
2006-01-18 19:20:00,2.25965,2.26119,2.25923,2.26119,542299998.0
2006-01-18 19:25:00,2.26108,2.2614,2.2603,2.26125,524300000.0
2006-01-18 19:30:00,2.26134,2.26149,2.26077,2.26091,600100000.0
2006-01-18 19:35:00,2.26117,2.26126,2.26034,2.26051,422899999.0
2006-01-18 19:40:00,2.26043,2.26044,2.25938,2.25975,394000000.0
2006-01-18 19:45:00,2.25977,2.25983,2.25868,2.25902,365499998.0
2006-01-18 19:50:00,2.25908,2.25945,2.25861,2.25861,307100000.0
2006-01-18 19:55:00,2.25836,2.25933,2.25795,2.25899,421200000.0
2006-01-18 20:00:00,2.25903,2.25932,2.25808,2.25808,262200000.0
2006-01-18 20:05:00,2.25802,2.25824,2.25721,2.25793,214100000.0
2006-01-18 20:10:00,2.25806,2.25822,2.25775,2.25775,458500000.0
2006-01-18 20:15:00,2.25789,2.25877,2.25783,2.25849,627500000.0
2006-01-18 20:20:00,2.25848,2.25978,2.25821,2.25864,630599999.0
2006-01-18 20:25:00,2.25838,2.25844,2.25786,2.25788,779000000.0
2006-01-18 20:30:00,2.25788,2.25824,2.25744,2.25788,1093100001.0
2006-01-18 20:35:00,2.25793,2.25793,2.25601,2.25624,479199998.0
2006-01-18 20:40:00,2.25632,2.25672,2.25622,2.25672,670099999.0
2006-01-18 20:45:00,2.25678,2.25698,2.25655,2.25687,503100000.0
2006-01-18 20:50:00,2.25692,2.25725,2.25663,2.25715,823100000.0
2006-01-18 20:55:00,2.25714,2.25776,2.25702,2.25761,989000000.0
2006-01-18 21:00:00,2.25767,2.25795,2.2575,2.25771,855199999.0
2006-01-18 21:05:00,2.2577,2.2577,2.25693,2.25696,213800000.0
2006-01-18 21:10:00,2.2569,2.2569,2.25626,2.25645,511599999.0
2006-01-18 21:15:00,2.25652,2.25776,2.2565,2.25768,632900001.0
2006-01-18 21:20:00,2.25769,2.25805,2.25736,2.25778,766399999.0
2006-01-18 21:25:00,2.25763,2.25784,2.25734,2.25784,311400001.0
2006-01-18 21:30:00,2.25798,2.25798,2.25706,2.25724,481600000.0
2006-01-18 21:35:00,2.25733,2.25825,2.25728,2.25823,276900001.0
2006-01-18 21:40:00,2.25838,2.2584,2.2577,2.25775,306800000.0
2006-01-18 21:45:00,2.25774,2.2582,2.25758,2.25787,435700001.0
2006-01-18 21:50:00,2.25819,2.25833,2.25725,2.25729,256900000.0
2006-01-18 21:55:00,2.25731,2.25753,2.25691,2.25717,359100000.0
2006-01-18 22:00:00,2.25707,2.25735,2.25661,2.25666,337300000.0
2006-01-18 22:05:00,2.25657,2.25657,2.25559,2.25565,181400000.0
2006-01-18 22:10:00,2.25567,2.25602,2.25556,2.25589,183900000.0
2006-01-18 22:15:00,2.25574,2.2561,2.25563,2.25574,341100000.0
2006-01-18 22:20:00,2.2558,2.25596,2.25523,2.25542,300600000.0
2006-01-18 22:25:00,2.25542,2.2555,2.25514,2.25516,260200000.0
2006-01-18 22:30:00,2.25512,2.25549,2.25512,2.25533,271600000.0
2006-01-18 22:35:00,2.25525,2.25552,2.25517,2.25521,201500000.0
2006-01-18 22:40:00,2.25524,2.25555,2.25513,2.25555,355200001.0
2006-01-18 22:45:00,2.2556,2.2559,2.25519,2.25586,326499999.0
2006-01-18 22:50:00,2.2558,2.256,2.25568,2.25585,173400000.0
2006-01-18 22:55:00,2.25578,2.25645,2.25572,2.25645,174700000.0
2006-01-18 23:00:00,2.25626,2.25685,2.25621,2.25682,115200000.0
2006-01-18 23:05:00,2.25685,2.25747,2.2566,2.25744,126800000.0
2006-01-18 23:10:00,2.25739,2.25759,2.25718,2.25718,156100000.0
2006-01-18 23:15:00,2.25713,2.25771,2.25707,2.25752,89700000.0
2006-01-18 23:20:00,2.25749,2.25791,2.25743,2.25754,150800000.0
2006-01-18 23:25:00,2.25752,2.25796,2.25732,2.25747,123600000.0
2006-01-18 23:30:00,2.25738,2.25787,2.25725,2.25773,136700000.0
2006-01-18 23:35:00,2.25748,2.25777,2.25729,2.25766,131900000.0
2006-01-18 23:40:00,2.25763,2.25763,2.25663,2.25683,138400000.0
2006-01-18 23:45:00,2.25674,2.25736,2.25667,2.2569,161300000.0
2006-01-18 23:50:00,2.25703,2.25703,2.25633,2.2565,168100000.0
2006-01-18 23:55:00,2.25649,2.25675,2.25624,2.2567,158600000.0
2006-01-19 00:00:00,2.25655,2.25667,2.25505,2.25519,232800000.0
2006-01-19 00:05:00,2.25531,2.25566,2.25467,2.25479,155100000.0
2006-01-19 00:10:00,2.25493,2.25555,2.25417,2.25442,197100000.0
2006-01-19 00:15:00,2.2546,2.25491,2.25399,2.25443,168000000.0
2006-01-19 00:20:00,2.25417,2.25452,2.25338,2.2538,163500000.0
2006-01-19 00:25:00,2.25407,2.2562,2.2538,2.25463,126400000.0
2006-01-19 00:30:00,2.25474,2.25474,2.25438,2.25438,127000000.0
2006-01-19 00:35:00,2.2544,2.25475,2.25432,2.2546,135800000.0
2006-01-19 00:40:00,2.2545,2.25482,2.25445,2.25476,139400000.0
2006-01-19 00:45:00,2.25464,2.25517,2.25458,2.25498,119700000.0
2006-01-19 00:50:00,2.25517,2.25553,2.25515,2.25544,170499999.0
2006-01-19 00:55:00,2.25527,2.2554,2.25493,2.2551,115500000.0
2006-01-19 01:00:00,2.25503,2.25503,2.25458,2.25468,209399999.0
2006-01-19 01:05:00,2.25487,2.25556,2.25486,2.2553,114300000.0
2006-01-19 01:10:00,2.25542,2.25557,2.2551,2.25552,161400000.0
2006-01-19 01:15:00,2.2556,2.25575,2.25525,2.25525,95600000.0
2006-01-19 01:20:00,2.25517,2.25544,2.25507,2.25525,152900000.0
2006-01-19 01:25:00,2.25509,2.25535,2.25509,2.25512,151000000.0
2006-01-19 01:30:00,2.25519,2.25636,2.25519,2.25595,216699999.0
2006-01-19 01:35:00,2.25605,2.25675,2.25593,2.25635,171000000.0
2006-01-19 01:40:00,2.25654,2.25719,2.25624,2.25701,133100000.0
2006-01-19 01:45:00,2.25686,2.25699,2.25623,2.2567,137200000.0
2006-01-19 01:50:00,2.25664,2.2568,2.256,2.25607,199800000.0
2006-01-19 01:55:00,2.25614,2.25635,2.25564,2.25574,138400000.0
2006-01-19 02:00:00,2.25599,2.25666,2.25582,2.25633,149700000.0
2006-01-19 02:05:00,2.25641,2.25678,2.25578,2.25633,170800000.0
2006-01-19 02:10:00,2.25642,2.25643,2.25601,2.25622,146500000.0
2006-01-19 02:15:00,2.25638,2.25676,2.25621,2.25625,140300001.0
2006-01-19 02:20:00,2.25609,2.25653,2.256,2.2561,131400000.0
2006-01-19 02:25:00,2.25603,2.25695,2.25591,2.25642,184000000.0
2006-01-19 02:30:00,2.25643,2.25693,2.25643,2.25681,141400000.0
2006-01-19 02:35:00,2.25695,2.2574,2.25686,2.25736,160300001.0
2006-01-19 02:40:00,2.25735,2.25796,2.25724,2.25794,150800000.0
2006-01-19 02:45:00,2.25789,2.25819,2.25769,2.25788,171300000.0
2006-01-19 02:50:00,2.2577,2.25842,2.25745,2.25748,143200000.0
2006-01-19 02:55:00,2.2575,2.25819,2.25735,2.25761,158700000.0
2006-01-19 03:00:00,2.25754,2.25801,2.25744,2.25788,147400000.0
2006-01-19 03:05:00,2.25769,2.25798,2.25725,2.25778,162400000.0
2006-01-19 03:10:00,2.2581,2.2581,2.25749,2.25774,145900000.0
2006-01-19 03:15:00,2.25768,2.25784,2.25723,2.25751,141100000.0
2006-01-19 03:20:00,2.25764,2.25764,2.25696,2.25715,176499999.0
2006-01-19 03:25:00,2.25719,2.25767,2.25711,2.25767,177400000.0
2006-01-19 03:30:00,2.25778,2.25832,2.25745,2.25797,210100000.0
2006-01-19 03:35:00,2.25778,2.25783,2.25737,2.25755,114000000.0
2006-01-19 03:40:00,2.25751,2.25807,2.2575,2.25783,120100000.0
2006-01-19 03:45:00,2.25778,2.25794,2.25728,2.25729,110400000.0
2006-01-19 03:50:00,2.25729,2.25732,2.25693,2.25705,133000000.0
2006-01-19 03:55:00,2.25699,2.25707,2.25657,2.2567,132700000.0
2006-01-19 04:00:00,2.2566,2.25692,2.25642,2.25692,81200000.0
2006-01-19 04:05:00,2.25695,2.25727,2.25688,2.25703,118300000.0
2006-01-19 04:10:00,2.25697,2.25722,2.25675,2.25675,136900000.0
2006-01-19 04:15:00,2.2566,2.25716,2.25657,2.25702,144900000.0
2006-01-19 04:20:00,2.25697,2.25711,2.25665,2.25665,118300001.0
2006-01-19 04:25:00,2.25687,2.25708,2.25665,2.25666,171500000.0
2006-01-19 04:30:00,2.2567,2.25728,2.25658,2.25726,167300000.0
2006-01-19 04:35:00,2.25718,2.25718,2.25667,2.25701,126300000.0
2006-01-19 04:40:00,2.25687,2.25737,2.25684,2.25718,145100000.0
2006-01-19 04:45:00,2.25708,2.25732,2.25698,2.25719,113700000.0
2006-01-19 04:50:00,2.25731,2.25749,2.25709,2.25735,147399997.0
2006-01-19 04:55:00,2.25739,2.25772,2.25718,2.25745,96200000.0
2006-01-19 05:00:00,2.25782,2.25782,2.25702,2.25708,149200000.0
2006-01-19 05:05:00,2.25713,2.25723,2.25692,2.25714,123800000.0
2006-01-19 05:10:00,2.25717,2.2574,2.25717,2.25735,103400000.0
2006-01-19 05:15:00,2.25753,2.25777,2.25737,2.25777,241000000.0
2006-01-19 05:20:00,2.25756,2.25776,2.25723,2.2573,150700001.0
2006-01-19 05:25:00,2.25754,2.25809,2.25751,2.25786,112500000.0
2006-01-19 05:30:00,2.25798,2.25828,2.25776,2.25828,103300000.0
2006-01-19 05:35:00,2.25841,2.25879,2.2583,2.25848,112300000.0
2006-01-19 05:40:00,2.25823,2.25861,2.25818,2.25825,154200000.0
2006-01-19 05:45:00,2.25832,2.25849,2.25814,2.25838,164800000.0
2006-01-19 05:50:00,2.25808,2.25809,2.2575,2.25767,133700000.0
2006-01-19 05:55:00,2.25769,2.25781,2.25725,2.2574,154100000.0
2006-01-19 06:00:00,2.25733,2.25777,2.25726,2.25772,149400000.0
2006-01-19 06:05:00,2.25767,2.258,2.2574,2.25768,170000000.0
2006-01-19 06:10:00,2.25762,2.25803,2.25749,2.25749,177800001.0
2006-01-19 06:15:00,2.25759,2.25785,2.25758,2.25765,134200002.0
2006-01-19 06:20:00,2.25765,2.25814,2.25765,2.25803,164500000.0
2006-01-19 06:25:00,2.25805,2.25861,2.258,2.25835,129500000.0
2006-01-19 06:30:00,2.25854,2.25884,2.25835,2.25838,186700000.0
2006-01-19 06:35:00,2.25835,2.25846,2.25815,2.25821,110000000.0
2006-01-19 06:40:00,2.25826,2.2584,2.25808,2.25811,138800000.0
2006-01-19 06:45:00,2.258,2.25826,2.258,2.25808,110300000.0
2006-01-19 06:50:00,2.25816,2.25837,2.25807,2.25818,116499999.0
2006-01-19 06:55:00,2.2582,2.25836,2.25805,2.25831,167600000.0
2006-01-19 07:00:00,2.25821,2.2584,2.25804,2.25825,156400000.0
2006-01-19 07:05:00,2.25832,2.25848,2.25815,2.25848,100100000.0
2006-01-19 07:10:00,2.25822,2.25853,2.25794,2.25806,167400000.0
2006-01-19 07:15:00,2.25826,2.25826,2.25793,2.2582,221400000.0
2006-01-19 07:20:00,2.25814,2.25838,2.25791,2.25807,132900000.0
2006-01-19 07:25:00,2.25804,2.25817,2.25763,2.25785,135100000.0
2006-01-19 07:30:00,2.25787,2.25804,2.25742,2.25747,160600000.0
2006-01-19 07:35:00,2.25763,2.25796,2.25745,2.25796,135600000.0
2006-01-19 07:40:00,2.25785,2.25818,2.25785,2.25802,88900000.0
2006-01-19 07:45:00,2.25816,2.2583,2.25788,2.25788,185800001.0
2006-01-19 07:50:00,2.25788,2.25795,2.25768,2.25772,165400000.0
2006-01-19 07:55:00,2.25764,2.25802,2.25764,2.25781,126700000.0
2006-01-19 08:00:00,2.25788,2.25812,2.25762,2.25782,197799999.0
2006-01-19 08:05:00,2.25764,2.25818,2.25749,2.25766,149900000.0
2006-01-19 08:10:00,2.25765,2.25807,2.25763,2.25783,167400000.0
2006-01-19 08:15:00,2.25806,2.25807,2.25762,2.25781,109600000.0
2006-01-19 08:20:00,2.25761,2.25786,2.25735,2.25763,170700000.0
2006-01-19 08:25:00,2.25761,2.25769,2.25712,2.25733,215900000.0
2006-01-19 08:30:00,2.2572,2.25756,2.25662,2.2573,184100000.0
2006-01-19 08:35:00,2.25743,2.25774,2.25696,2.25717,176000000.0
2006-01-19 08:40:00,2.25726,2.25752,2.25688,2.25707,152400001.0
2006-01-19 08:45:00,2.25696,2.25765,2.25683,2.25732,194400000.0
2006-01-19 08:50:00,2.25725,2.25738,2.25669,2.25704,175900000.0
2006-01-19 08:55:00,2.2571,2.25743,2.25673,2.25686,176500000.0
2006-01-19 09:00:00,2.25674,2.25688,2.25613,2.2562,133800000.0
2006-01-19 09:05:00,2.25616,2.25631,2.25545,2.25613,131000000.0
2006-01-19 09:10:00,2.25618,2.2592,2.25605,2.25901,169399998.0
2006-01-19 09:15:00,2.25898,2.25899,2.25716,2.25716,140300000.0
2006-01-19 09:20:00,2.25733,2.25749,2.25635,2.25661,181600000.0
2006-01-19 09:25:00,2.25633,2.25633,2.25434,2.25452,195600000.0
2006-01-19 09:30:00,2.25458,2.2553,2.25411,2.25429,155400000.0
2006-01-19 09:35:00,2.25446,2.25552,2.25415,2.25532,195500000.0
2006-01-19 09:40:00,2.2553,2.25761,2.25513,2.25761,150000000.0
2006-01-19 09:45:00,2.25759,2.25787,2.25722,2.25722,136300000.0
2006-01-19 09:50:00,2.25711,2.25735,2.25676,2.25691,146000000.0
2006-01-19 09:55:00,2.25681,2.25683,2.25492,2.25573,159500000.0
2006-01-19 10:00:00,2.25567,2.25579,2.25439,2.25455,185600000.0
2006-01-19 10:05:00,2.25432,2.2546,2.25361,2.25374,165400000.0
2006-01-19 10:10:00,2.25377,2.25377,2.25215,2.25276,165100000.0
2006-01-19 10:15:00,2.25289,2.25422,2.25282,2.25408,182300000.0
2006-01-19 10:20:00,2.25429,2.25573,2.25429,2.25573,170100000.0
2006-01-19 10:25:00,2.2557,2.25702,2.2557,2.25641,176300000.0
2006-01-19 10:30:00,2.2562,2.25786,2.25598,2.25786,172700000.0
2006-01-19 10:35:00,2.25773,2.25787,2.25673,2.25708,160900000.0
2006-01-19 10:40:00,2.25706,2.25765,2.25668,2.25731,174800000.0
2006-01-19 10:45:00,2.25729,2.25765,2.2562,2.25641,190800002.0
2006-01-19 10:50:00,2.25629,2.25667,2.25607,2.2564,176900000.0
2006-01-19 10:55:00,2.25641,2.25662,2.25549,2.25552,212700000.0
2006-01-19 11:00:00,2.25537,2.25625,2.25535,2.25586,223700001.0
2006-01-19 11:05:00,2.25585,2.25602,2.25535,2.25535,202199999.0
2006-01-19 11:10:00,2.25525,2.25586,2.25514,2.25514,188700001.0
2006-01-19 11:15:00,2.25493,2.25551,2.25464,2.25467,188400000.0
2006-01-19 11:20:00,2.25444,2.25552,2.25423,2.25514,191400000.0
2006-01-19 11:25:00,2.25517,2.25567,2.25468,2.2549,188999999.0
2006-01-19 11:30:00,2.2549,2.25562,2.25472,2.25542,185600000.0
2006-01-19 11:35:00,2.25554,2.25616,2.25542,2.25562,187300000.0
2006-01-19 11:40:00,2.25556,2.2563,2.25556,2.25594,186600000.0
2006-01-19 11:45:00,2.25593,2.25593,2.25504,2.25541,165600000.0
2006-01-19 11:50:00,2.25535,2.25594,2.25535,2.25577,177500000.0
2006-01-19 11:55:00,2.2558,2.25631,2.25561,2.25595,179000000.0
2006-01-19 12:00:00,2.25603,2.25668,2.25601,2.25647,175700000.0
2006-01-19 12:05:00,2.25664,2.25691,2.25579,2.25579,217900000.0
2006-01-19 12:10:00,2.25565,2.25565,2.2549,2.25526,217499998.0
2006-01-19 12:15:00,2.25524,2.25571,2.25493,2.25529,155600000.0
2006-01-19 12:20:00,2.25534,2.2573,2.25513,2.25705,219899998.0
2006-01-19 12:25:00,2.25713,2.2576,2.25677,2.25682,208300000.0
2006-01-19 12:30:00,2.25684,2.25684,2.25613,2.25619,168200000.0
2006-01-19 12:35:00,2.25626,2.25748,2.25626,2.25707,148100000.0
2006-01-19 12:40:00,2.25701,2.25808,2.25701,2.25801,237400000.0
2006-01-19 12:45:00,2.25795,2.25818,2.25748,2.2576,216800001.0
2006-01-19 12:50:00,2.25758,2.25758,2.25656,2.25673,184599998.0
2006-01-19 12:55:00,2.25655,2.25711,2.25637,2.25689,216600000.0
2006-01-19 13:00:00,2.25682,2.25685,2.25548,2.25616,226200000.0
2006-01-19 13:05:00,2.25608,2.2572,2.2559,2.2572,167600000.0
2006-01-19 13:10:00,2.25704,2.25704,2.25647,2.25682,167500000.0
2006-01-19 13:15:00,2.25671,2.25671,2.25565,2.25638,185500000.0
2006-01-19 13:20:00,2.25629,2.257,2.25577,2.25675,199300000.0
2006-01-19 13:25:00,2.25691,2.25727,2.25626,2.25712,151700000.0
2006-01-19 13:30:00,2.25713,2.25783,2.2571,2.25783,173600000.0
2006-01-19 13:35:00,2.25797,2.25825,2.25754,2.25754,238800000.0
2006-01-19 13:40:00,2.25744,2.25815,2.25744,2.25793,186700000.0
2006-01-19 13:45:00,2.25788,2.2582,2.25767,2.25805,177500000.0
2006-01-19 13:50:00,2.25792,2.25842,2.2578,2.25842,184300000.0
2006-01-19 13:55:00,2.25827,2.25855,2.25806,2.25816,179900000.0
2006-01-19 14:00:00,2.25816,2.2586,2.25809,2.2586,144000000.0
2006-01-19 14:05:00,2.25859,2.25904,2.25829,2.25849,165300000.0
2006-01-19 14:10:00,2.25846,2.25893,2.2583,2.25866,181000000.0
2006-01-19 14:15:00,2.25857,2.25868,2.25817,2.25817,197900000.0
2006-01-19 14:20:00,2.25821,2.25846,2.25769,2.25788,164200000.0
2006-01-19 14:25:00,2.25784,2.2581,2.25691,2.25697,163300000.0
2006-01-19 14:30:00,2.25693,2.25736,2.25683,2.25688,123600000.0
2006-01-19 14:35:00,2.25668,2.25682,2.25574,2.25622,194100000.0
2006-01-19 14:40:00,2.25636,2.2566,2.25561,2.25577,173799999.0
2006-01-19 14:45:00,2.25588,2.2562,2.25566,2.25603,198600000.0
2006-01-19 14:50:00,2.25593,2.25659,2.25569,2.25647,214100000.0
2006-01-19 14:55:00,2.25644,2.25757,2.25637,2.25681,215000000.0
2006-01-19 15:00:00,2.25682,2.25732,2.25661,2.25708,192599999.0
2006-01-19 15:05:00,2.2572,2.25757,2.25706,2.25736,173600000.0
2006-01-19 15:10:00,2.25731,2.25846,2.25714,2.25832,193800000.0
2006-01-19 15:15:00,2.2585,2.25929,2.25829,2.25924,176700000.0
2006-01-19 15:20:00,2.2594,2.2613,2.25893,2.26094,129000000.0
2006-01-19 15:25:00,2.26071,2.26071,2.26008,2.26053,185400000.0
2006-01-19 15:30:00,2.26022,2.26084,2.25977,2.26052,155600000.0
2006-01-19 15:35:00,2.26037,2.26057,2.25937,2.25946,193300000.0
2006-01-19 15:40:00,2.2597,2.26073,2.2597,2.26045,146700000.0
2006-01-19 15:45:00,2.26069,2.2616,2.26065,2.26125,208000000.0
2006-01-19 15:50:00,2.26125,2.26161,2.26106,2.26125,186500000.0
2006-01-19 15:55:00,2.26128,2.26325,2.26111,2.26325,204200000.0
2006-01-19 16:00:00,2.26355,2.26391,2.26251,2.26269,165600000.0
2006-01-19 16:05:00,2.2628,2.26347,2.26239,2.26304,179900000.0
2006-01-19 16:10:00,2.26307,2.26334,2.26211,2.26224,212300000.0
2006-01-19 16:15:00,2.26231,2.26241,2.26176,2.2619,162300000.0
2006-01-19 16:20:00,2.26196,2.26196,2.26097,2.26101,185400001.0
2006-01-19 16:25:00,2.26122,2.26122,2.25918,2.25947,142800000.0
2006-01-19 16:30:00,2.25964,2.26079,2.25964,2.26055,182500000.0
2006-01-19 16:35:00,2.26037,2.26069,2.25982,2.26056,155699999.0
2006-01-19 16:40:00,2.26069,2.26069,2.2583,2.2583,197100000.0
2006-01-19 16:45:00,2.25827,2.25892,2.25821,2.25868,202300000.0
2006-01-19 16:50:00,2.25873,2.2591,2.25821,2.25862,213000000.0
2006-01-19 16:55:00,2.25859,2.25883,2.25791,2.25878,168600000.0
2006-01-19 17:00:00,2.25882,2.25956,2.25801,2.25808,197800000.0
2006-01-19 17:05:00,2.25815,2.25823,2.25568,2.25581,159400000.0
2006-01-19 17:10:00,2.25594,2.25641,2.25573,2.25626,210300001.0
2006-01-19 17:15:00,2.2562,2.25628,2.25543,2.25552,163500000.0
2006-01-19 17:20:00,2.25576,2.2567,2.25576,2.25643,168400000.0
2006-01-19 17:25:00,2.25641,2.25787,2.25587,2.2573,174599999.0
2006-01-19 17:30:00,2.25741,2.25903,2.2574,2.25903,203800000.0
2006-01-19 17:35:00,2.25937,2.25964,2.25902,2.25911,206599999.0
2006-01-19 17:40:00,2.259,2.25931,2.25846,2.25857,150800000.0
2006-01-19 17:45:00,2.25857,2.25879,2.2583,2.25848,204499999.0
2006-01-19 17:50:00,2.25849,2.25896,2.25814,2.25855,199700000.0
2006-01-19 17:55:00,2.25815,2.25869,2.25749,2.25775,145500000.0
2006-01-19 18:00:00,2.25785,2.25899,2.25758,2.2588,1471800000.0
2006-01-19 18:05:00,2.25885,2.25927,2.25832,2.25888,1712400000.0
2006-01-19 18:10:00,2.25887,2.25903,2.25847,2.25856,1197899997.0
2006-01-19 18:15:00,2.25856,2.25878,2.25771,2.25853,1235600001.0
2006-01-19 18:20:00,2.25863,2.25938,2.25852,2.25914,1269500000.0
2006-01-19 18:25:00,2.25913,2.25929,2.25809,2.25826,1556599996.0
2006-01-19 18:30:00,2.25836,2.259,2.25817,2.25847,1303100000.0
2006-01-19 18:35:00,2.2585,2.2586,2.25734,2.25741,549900000.0
2006-01-19 18:40:00,2.25741,2.25762,2.25678,2.25694,710000002.0
2006-01-19 18:45:00,2.25702,2.25792,2.25697,2.25792,298000000.0
2006-01-19 18:50:00,2.25784,2.25791,2.25707,2.25725,620300001.0
2006-01-19 18:55:00,2.25727,2.25848,2.25727,2.25742,725600000.0
2006-01-19 19:00:00,2.25727,2.25859,2.25723,2.25818,403200000.0
2006-01-19 19:05:00,2.25814,2.25933,2.25814,2.25895,803999998.0
2006-01-19 19:10:00,2.25896,2.25956,2.25827,2.25843,482300001.0
2006-01-19 19:15:00,2.25841,2.25841,2.25778,2.25785,442899999.0
2006-01-19 19:20:00,2.25798,2.25814,2.25765,2.25808,531400001.0
2006-01-19 19:25:00,2.25803,2.25838,2.25795,2.25816,489400000.0
2006-01-19 19:30:00,2.25815,2.25861,2.25765,2.2578,650000000.0
2006-01-19 19:35:00,2.25783,2.25819,2.25757,2.25761,338600000.0
2006-01-19 19:40:00,2.2575,2.2575,2.25664,2.25704,369500000.0
2006-01-19 19:45:00,2.25703,2.25713,2.25627,2.25629,336300001.0
2006-01-19 19:50:00,2.25635,2.25724,2.25634,2.25707,290600000.0
2006-01-19 19:55:00,2.25704,2.25767,2.25693,2.25728,460400000.0
2006-01-19 20:00:00,2.25736,2.25815,2.25735,2.25799,257300000.0
2006-01-19 20:05:00,2.25801,2.25852,2.25782,2.25832,237300000.0
2006-01-19 20:10:00,2.25862,2.25904,2.2585,2.2585,526800000.0
2006-01-19 20:15:00,2.25855,2.25941,2.25855,2.25915,588400001.0
2006-01-19 20:20:00,2.25929,2.25977,2.25928,2.25951,615500000.0
2006-01-19 20:25:00,2.25948,2.26015,2.25937,2.25982,829900000.0
2006-01-19 20:30:00,2.25988,2.26033,2.2597,2.26006,1085599999.0
2006-01-19 20:35:00,2.26024,2.26076,2.25995,2.26007,572799999.0
2006-01-19 20:40:00,2.26017,2.26044,2.26017,2.26032,642499999.0
2006-01-19 20:45:00,2.26024,2.26063,2.26001,2.26036,571500000.0
2006-01-19 20:50:00,2.26025,2.26025,2.2593,2.25964,771700000.0
2006-01-19 20:55:00,2.2597,2.26102,2.2597,2.26037,953000000.0
2006-01-19 21:00:00,2.26043,2.26131,2.26033,2.26061,737100000.0
2006-01-19 21:05:00,2.26063,2.26072,2.25957,2.25957,240700000.0
2006-01-19 21:10:00,2.25961,2.26034,2.25953,2.2601,474600000.0
2006-01-19 21:15:00,2.25993,2.26089,2.25993,2.26071,715200000.0
2006-01-19 21:20:00,2.2608,2.2611,2.26043,2.26099,830900000.0
2006-01-19 21:25:00,2.26097,2.261,2.26019,2.26023,300099999.0
2006-01-19 21:30:00,2.2603,2.26048,2.25985,2.26027,375200000.0
2006-01-19 21:35:00,2.26032,2.26032,2.25984,2.25994,279700001.0
2006-01-19 21:40:00,2.26017,2.26055,2.2598,2.26032,319000000.0
2006-01-19 21:45:00,2.26027,2.26027,2.25961,2.25968,395400000.0
2006-01-19 21:50:00,2.25977,2.25977,2.25927,2.25927,260300000.0
2006-01-19 21:55:00,2.25933,2.25989,2.25915,2.25989,360400000.0
2006-01-19 22:00:00,2.2599,2.26019,2.25915,2.25924,330800000.0
2006-01-19 22:05:00,2.25925,2.25952,2.25863,2.2587,203300000.0
2006-01-19 22:10:00,2.25883,2.25904,2.25799,2.25818,217500000.0
2006-01-19 22:15:00,2.25792,2.25825,2.2579,2.25817,336199999.0
2006-01-19 22:20:00,2.25811,2.25833,2.25797,2.25813,282000000.0
2006-01-19 22:25:00,2.25816,2.2583,2.25779,2.25803,272000000.0
2006-01-19 22:30:00,2.25805,2.25847,2.25769,2.258,283799999.0
2006-01-19 22:35:00,2.25797,2.25848,2.25766,2.25838,211800000.0
2006-01-19 22:40:00,2.25823,2.25829,2.2577,2.25797,397499999.0
2006-01-19 22:45:00,2.25798,2.25813,2.2578,2.25805,293400000.0
2006-01-19 22:50:00,2.25803,2.25838,2.25781,2.25838,201400000.0
2006-01-19 22:55:00,2.25832,2.25905,2.25832,2.25896,152000000.0
2006-01-19 23:00:00,2.25893,2.25924,2.25856,2.25865,124100000.0
2006-01-19 23:05:00,2.25855,2.2588,2.25847,2.25851,125100000.0
2006-01-19 23:10:00,2.25838,2.2588,2.25833,2.25839,160500000.0
2006-01-19 23:15:00,2.25839,2.25868,2.2581,2.25858,136200000.0
2006-01-19 23:20:00,2.25861,2.25894,2.25821,2.25831,131200000.0
2006-01-19 23:25:00,2.25833,2.25868,2.25816,2.25868,160000000.0
2006-01-19 23:30:00,2.25887,2.2593,2.25864,2.25914,134500000.0
2006-01-19 23:35:00,2.25906,2.25946,2.25866,2.2589,191100000.0
2006-01-19 23:40:00,2.25893,2.2594,2.25893,2.2593,158699999.0
2006-01-19 23:45:00,2.25935,2.25957,2.25904,2.25904,171000000.0
2006-01-19 23:50:00,2.25908,2.25931,2.25822,2.25835,170000000.0
2006-01-19 23:55:00,2.25827,2.2591,2.25821,2.2591,152800000.0
2006-01-20 00:00:00,2.25895,2.25907,2.25743,2.25819,195300000.0
2006-01-20 00:05:00,2.25808,2.25877,2.25756,2.25782,149800001.0
2006-01-20 00:10:00,2.25812,2.25815,2.25713,2.25742,179900000.0
2006-01-20 00:15:00,2.25782,2.25848,2.25751,2.25806,189600000.0
2006-01-20 00:20:00,2.25759,2.25832,2.25724,2.25823,161100000.0
2006-01-20 00:25:00,2.25829,2.25829,2.25656,2.25665,241200002.0
2006-01-20 00:30:00,2.25647,2.25752,2.25638,2.25684,145400000.0
2006-01-20 00:35:00,2.25888,2.25888,2.25684,2.25716,134800000.0
2006-01-20 00:40:00,2.2574,2.25776,2.25667,2.2569,128500000.0
2006-01-20 00:45:00,2.2569,2.25787,2.25683,2.2569,118500000.0
2006-01-20 00:50:00,2.25695,2.25727,2.25681,2.25696,137500000.0
2006-01-20 00:55:00,2.25692,2.25738,2.25688,2.25722,135900000.0
2006-01-20 01:00:00,2.2572,2.2574,2.25678,2.25692,188200000.0
2006-01-20 01:05:00,2.25719,2.25805,2.25707,2.25707,137000001.0
2006-01-20 01:10:00,2.25721,2.25748,2.2566,2.25671,176400000.0
2006-01-20 01:15:00,2.25676,2.25684,2.25643,2.25663,143500000.0
2006-01-20 01:20:00,2.25624,2.25684,2.25624,2.25673,154000000.0
2006-01-20 01:25:00,2.25669,2.25692,2.25666,2.25675,123800001.0
2006-01-20 01:30:00,2.25676,2.2574,2.25676,2.25711,170600000.0
2006-01-20 01:35:00,2.25711,2.25738,2.25706,2.25721,161200001.0
2006-01-20 01:40:00,2.25728,2.25733,2.25685,2.25698,147300000.0
2006-01-20 01:45:00,2.25688,2.25696,2.25657,2.25687,181200000.0
2006-01-20 01:50:00,2.25676,2.25703,2.25658,2.25692,169100000.0
2006-01-20 01:55:00,2.25689,2.25705,2.2566,2.25665,125300000.0
2006-01-20 02:00:00,2.25665,2.25759,2.25656,2.25735,160700000.0
2006-01-20 02:05:00,2.25725,2.25761,2.25699,2.25715,196200000.0
2006-01-20 02:10:00,2.2572,2.258,2.257,2.25762,200600000.0
2006-01-20 02:15:00,2.25787,2.25832,2.25773,2.25778,122400000.0
2006-01-20 02:20:00,2.25782,2.25849,2.25782,2.25799,143700000.0
2006-01-20 02:25:00,2.25785,2.25857,2.25776,2.25818,118900000.0
2006-01-20 02:30:00,2.25833,2.25862,2.25823,2.25826,165900000.0
2006-01-20 02:35:00,2.2582,2.25856,2.258,2.2582,118300000.0
2006-01-20 02:40:00,2.25791,2.25876,2.25789,2.25862,198499999.0
2006-01-20 02:45:00,2.25856,2.25882,2.2584,2.2588,131900000.0
2006-01-20 02:50:00,2.25876,2.25918,2.2585,2.25885,122400000.0
2006-01-20 02:55:00,2.2591,2.2591,2.25748,2.25808,189200000.0
2006-01-20 03:00:00,2.25801,2.25875,2.25801,2.25875,150800000.0
2006-01-20 03:05:00,2.25877,2.25962,2.25837,2.2586,166500000.0
2006-01-20 03:10:00,2.25877,2.259,2.2586,2.25883,103100000.0
2006-01-20 03:15:00,2.25882,2.2589,2.2584,2.25852,160900001.0
2006-01-20 03:20:00,2.25851,2.25878,2.25755,2.25769,137000000.0
2006-01-20 03:25:00,2.25769,2.2577,2.25703,2.25769,198200000.0
2006-01-20 03:30:00,2.25762,2.25816,2.25698,2.25785,143100000.0
2006-01-20 03:35:00,2.25752,2.25765,2.25695,2.25695,137900001.0
2006-01-20 03:40:00,2.25701,2.25746,2.25686,2.25735,165500000.0
2006-01-20 03:45:00,2.25724,2.25759,2.25717,2.2573,138100000.0
2006-01-20 03:50:00,2.25737,2.25787,2.25727,2.25763,139900000.0
2006-01-20 03:55:00,2.25766,2.258,2.25742,2.258,157200000.0
2006-01-20 04:00:00,2.25796,2.25827,2.25775,2.25807,116800000.0
2006-01-20 04:05:00,2.2581,2.25837,2.25782,2.25806,83300000.0
2006-01-20 04:10:00,2.25807,2.25869,2.258,2.2583,211000000.0
2006-01-20 04:15:00,2.25821,2.25888,2.25821,2.25842,165500000.0
2006-01-20 04:20:00,2.25849,2.25884,2.25844,2.2585,132500001.0
2006-01-20 04:25:00,2.25865,2.25878,2.25851,2.25858,144300000.0
2006-01-20 04:30:00,2.25859,2.25868,2.25812,2.25831,157600000.0
2006-01-20 04:35:00,2.2582,2.25849,2.25805,2.25826,93900000.0
2006-01-20 04:40:00,2.25808,2.2585,2.25807,2.25813,93800000.0
2006-01-20 04:45:00,2.25816,2.25831,2.25776,2.25782,143200000.0
2006-01-20 04:50:00,2.25789,2.2583,2.25781,2.2582,134500001.0
2006-01-20 04:55:00,2.25833,2.25838,2.25771,2.25771,146700000.0
2006-01-20 05:00:00,2.25767,2.25826,2.25767,2.25801,117700000.0
2006-01-20 05:05:00,2.25799,2.25807,2.25748,2.25795,169700000.0
2006-01-20 05:10:00,2.25787,2.25842,2.25785,2.25813,170300000.0
2006-01-20 05:15:00,2.25812,2.25817,2.25754,2.25785,196700000.0
2006-01-20 05:20:00,2.25761,2.2581,2.25753,2.2579,123700000.0
2006-01-20 05:25:00,2.25795,2.25805,2.25749,2.25749,139200000.0
2006-01-20 05:30:00,2.25745,2.25783,2.25731,2.25759,142500000.0
2006-01-20 05:35:00,2.25755,2.25766,2.25717,2.25752,129500000.0
2006-01-20 05:40:00,2.25744,2.25799,2.25726,2.25726,117399999.0
2006-01-20 05:45:00,2.25738,2.25753,2.2572,2.25739,148300000.0
2006-01-20 05:50:00,2.2575,2.25785,2.25729,2.25781,141799999.0
2006-01-20 05:55:00,2.25783,2.25788,2.25745,2.2578,140000000.0
2006-01-20 06:00:00,2.25782,2.25832,2.25771,2.25771,146000000.0
2006-01-20 06:05:00,2.25759,2.25785,2.25755,2.25767,159900000.0
2006-01-20 06:10:00,2.25765,2.25787,2.25758,2.2576,149900000.0
2006-01-20 06:15:00,2.25767,2.25791,2.2575,2.2575,131100000.0
2006-01-20 06:20:00,2.25736,2.25794,2.25682,2.25773,178500000.0
2006-01-20 06:25:00,2.25776,2.25821,2.25776,2.25791,138700000.0
2006-01-20 06:30:00,2.25806,2.25838,2.25788,2.25798,164100000.0
2006-01-20 06:35:00,2.25806,2.25817,2.25781,2.2579,152700000.0
2006-01-20 06:40:00,2.258,2.25813,2.25782,2.25796,113300000.0
2006-01-20 06:45:00,2.2579,2.2581,2.25767,2.2578,92500000.0
2006-01-20 06:50:00,2.25788,2.25854,2.25777,2.25834,170800002.0
2006-01-20 06:55:00,2.25825,2.25871,2.25808,2.25844,144000000.0
2006-01-20 07:00:00,2.25818,2.25825,2.25787,2.25807,160500000.0
2006-01-20 07:05:00,2.25819,2.25872,2.25812,2.25872,104099999.0
2006-01-20 07:10:00,2.25855,2.25891,2.25852,2.25852,155600000.0
2006-01-20 07:15:00,2.25868,2.25894,2.25848,2.25857,193500000.0
2006-01-20 07:20:00,2.25856,2.25872,2.258,2.25819,160100000.0
2006-01-20 07:25:00,2.25813,2.25864,2.2581,2.25835,130200000.0
2006-01-20 07:30:00,2.25837,2.25895,2.25828,2.2588,183199999.0
2006-01-20 07:35:00,2.25894,2.25908,2.25857,2.25886,123400000.0
2006-01-20 07:40:00,2.25865,2.25896,2.25851,2.25853,137000000.0
2006-01-20 07:45:00,2.25855,2.2587,2.25839,2.25865,190600000.0
2006-01-20 07:50:00,2.25873,2.25902,2.25848,2.25865,167300000.0
2006-01-20 07:55:00,2.25878,2.25898,2.25797,2.25803,96600000.0
2006-01-20 08:00:00,2.25815,2.25922,2.25778,2.25866,187500000.0
2006-01-20 08:05:00,2.25818,2.25858,2.25699,2.2579,189200000.0
2006-01-20 08:10:00,2.25797,2.25837,2.25763,2.25782,236000000.0
2006-01-20 08:15:00,2.25795,2.25856,2.25762,2.25856,142300000.0
2006-01-20 08:20:00,2.25834,2.25834,2.2575,2.25753,181000000.0
2006-01-20 08:25:00,2.25753,2.25833,2.25741,2.25771,177500000.0
2006-01-20 08:30:00,2.25765,2.25791,2.25702,2.25702,161500000.0
2006-01-20 08:35:00,2.25713,2.2575,2.25703,2.25718,128800000.0
2006-01-20 08:40:00,2.25709,2.25737,2.25688,2.25693,180400000.0
2006-01-20 08:45:00,2.25685,2.25702,2.2566,2.25668,155400000.0
2006-01-20 08:50:00,2.25648,2.25748,2.25629,2.25647,170200000.0
2006-01-20 08:55:00,2.25665,2.25712,2.25635,2.2569,191499998.0
2006-01-20 09:00:00,2.25685,2.25768,2.25685,2.25744,140200000.0
2006-01-20 09:05:00,2.25759,2.2591,2.2574,2.25769,159000000.0
2006-01-20 09:10:00,2.25772,2.25783,2.25733,2.25767,173500000.0
2006-01-20 09:15:00,2.2578,2.25848,2.25761,2.25846,141000000.0
2006-01-20 09:20:00,2.25868,2.259,2.25835,2.25868,150700000.0
2006-01-20 09:25:00,2.25849,2.2586,2.25711,2.25762,144100000.0
2006-01-20 09:30:00,2.25763,2.25845,2.25763,2.25814,224500001.0
2006-01-20 09:35:00,2.25805,2.25852,2.25752,2.25775,178900000.0
2006-01-20 09:40:00,2.2578,2.25819,2.25697,2.25729,136800000.0
2006-01-20 09:45:00,2.25717,2.25739,2.25673,2.25731,191900000.0
2006-01-20 09:50:00,2.25738,2.25779,2.25668,2.25699,158700001.0
2006-01-20 09:55:00,2.2572,2.25745,2.25682,2.25687,171200000.0
2006-01-20 10:00:00,2.25677,2.2573,2.25667,2.25715,172500000.0
2006-01-20 10:05:00,2.25724,2.2578,2.25713,2.25768,161600000.0
2006-01-20 10:10:00,2.25782,2.25883,2.25773,2.25847,187800000.0
2006-01-20 10:15:00,2.25858,2.25868,2.25813,2.25822,183900000.0
2006-01-20 10:20:00,2.25828,2.25858,2.25778,2.258,194300000.0
2006-01-20 10:25:00,2.25789,2.25869,2.25789,2.25869,167400000.0
2006-01-20 10:30:00,2.25858,2.25885,2.25803,2.25835,165500000.0
2006-01-20 10:35:00,2.25829,2.26037,2.25814,2.25922,167100000.0
2006-01-20 10:40:00,2.25947,2.25947,2.25843,2.25876,185000000.0
2006-01-20 10:45:00,2.25884,2.25901,2.25811,2.25844,166300000.0
2006-01-20 10:50:00,2.25837,2.2584,2.25783,2.25807,184400000.0
2006-01-20 10:55:00,2.2581,2.25865,2.25792,2.25856,202300000.0
2006-01-20 11:00:00,2.25808,2.25829,2.25694,2.25766,232899998.0
2006-01-20 11:05:00,2.25771,2.25831,2.25656,2.25673,148500000.0
2006-01-20 11:10:00,2.25676,2.25698,2.25505,2.25562,196300000.0
2006-01-20 11:15:00,2.25564,2.25572,2.25507,2.25546,197300000.0
2006-01-20 11:20:00,2.25557,2.25672,2.25515,2.25664,211100000.0
2006-01-20 11:25:00,2.25687,2.2586,2.25667,2.25788,200700000.0
2006-01-20 11:30:00,2.25821,2.26033,2.25821,2.25892,179200000.0
2006-01-20 11:35:00,2.25898,2.25924,2.25739,2.25823,198700000.0
2006-01-20 11:40:00,2.25842,2.25879,2.25766,2.25787,178100000.0
2006-01-20 11:45:00,2.25788,2.2581,2.2572,2.25753,145800000.0
2006-01-20 11:50:00,2.25752,2.25828,2.25742,2.25763,186000000.0
2006-01-20 11:55:00,2.25758,2.25782,2.25707,2.25732,187300000.0
2006-01-20 12:00:00,2.25738,2.25819,2.25738,2.25798,168200001.0
2006-01-20 12:05:00,2.25816,2.25869,2.25788,2.25817,157900000.0
2006-01-20 12:10:00,2.25814,2.25897,2.25789,2.25862,155800001.0
2006-01-20 12:15:00,2.25853,2.25895,2.25846,2.25855,208400000.0
2006-01-20 12:20:00,2.25845,2.25867,2.2576,2.25762,159600000.0
2006-01-20 12:25:00,2.25791,2.25882,2.25765,2.25845,209300000.0
2006-01-20 12:30:00,2.25845,2.25856,2.25782,2.25797,166000000.0
2006-01-20 12:35:00,2.25802,2.25819,2.25768,2.25813,213500000.0
2006-01-20 12:40:00,2.25808,2.25833,2.25767,2.25815,185600000.0
2006-01-20 12:45:00,2.25818,2.25869,2.25796,2.25843,196200000.0
2006-01-20 12:50:00,2.25831,2.25972,2.25815,2.25972,171900001.0
2006-01-20 12:55:00,2.26003,2.26098,2.26003,2.26064,191300000.0
2006-01-20 13:00:00,2.26054,2.26148,2.2597,2.25982,217600001.0
2006-01-20 13:05:00,2.25989,2.2603,2.25945,2.25958,134600000.0
2006-01-20 13:10:00,2.25952,2.25964,2.25875,2.25875,209700000.0
2006-01-20 13:15:00,2.25859,2.25975,2.25859,2.25951,174300001.0
2006-01-20 13:20:00,2.25943,2.25991,2.2592,2.25957,165800000.0
2006-01-20 13:25:00,2.25957,2.26109,2.25951,2.26099,141100000.0
2006-01-20 13:30:00,2.26106,2.26252,2.26095,2.26148,197899999.0
2006-01-20 13:35:00,2.26149,2.26234,2.26134,2.26221,190300000.0
2006-01-20 13:40:00,2.26225,2.26225,2.2617,2.2617,165400000.0
2006-01-20 13:45:00,2.2617,2.2624,2.26155,2.26188,166600000.0
2006-01-20 13:50:00,2.26174,2.26205,2.26134,2.26145,176700000.0
2006-01-20 13:55:00,2.26137,2.26137,2.26072,2.26102,158900000.0
2006-01-20 14:00:00,2.26101,2.26274,2.26101,2.26274,214800000.0
2006-01-20 14:05:00,2.26264,2.26322,2.26261,2.26292,120100000.0
2006-01-20 14:10:00,2.26292,2.26335,2.26229,2.26266,179400000.0
2006-01-20 14:15:00,2.26267,2.26328,2.26261,2.26265,150200000.0
2006-01-20 14:20:00,2.26275,2.26293,2.26234,2.2629,177600000.0
2006-01-20 14:25:00,2.26288,2.2632,2.26267,2.26282,192200000.0
2006-01-20 14:30:00,2.26282,2.26299,2.26242,2.26249,147400000.0
2006-01-20 14:35:00,2.26242,2.26283,2.26203,2.26235,191599999.0
2006-01-20 14:40:00,2.26249,2.26275,2.26215,2.26227,157900000.0
2006-01-20 14:45:00,2.26209,2.26226,2.26165,2.26176,146900000.0
2006-01-20 14:50:00,2.26168,2.26191,2.26142,2.26156,190500000.0
2006-01-20 14:55:00,2.26144,2.2624,2.26136,2.26198,171000000.0
2006-01-20 15:00:00,2.26205,2.26268,2.26205,2.26254,204500000.0
2006-01-20 15:05:00,2.26255,2.26288,2.26231,2.2625,116200000.0
2006-01-20 15:10:00,2.26249,2.26318,2.26239,2.26318,157800000.0
2006-01-20 15:15:00,2.26331,2.26336,2.2628,2.26317,143000000.0
2006-01-20 15:20:00,2.26322,2.26377,2.26311,2.26336,152200000.0
2006-01-20 15:25:00,2.26328,2.26346,2.26206,2.26217,212600000.0
2006-01-20 15:30:00,2.26217,2.26247,2.26169,2.26169,169700000.0
2006-01-20 15:35:00,2.26178,2.26206,2.26135,2.26163,190000000.0
2006-01-20 15:40:00,2.26167,2.26207,2.26104,2.26104,154100000.0
2006-01-20 15:45:00,2.26094,2.26098,2.26023,2.26077,185800000.0
2006-01-20 15:50:00,2.2608,2.26122,2.26046,2.26097,173399999.0
2006-01-20 15:55:00,2.26123,2.26168,2.26074,2.26168,159300000.0
2006-01-20 16:00:00,2.26225,2.26255,2.26165,2.26199,188400000.0
2006-01-20 16:05:00,2.26192,2.26218,2.26162,2.26185,159400000.0
2006-01-20 16:10:00,2.26181,2.26339,2.26181,2.26299,177200000.0
2006-01-20 16:15:00,2.26315,2.26413,2.2624,2.26284,137600000.0
2006-01-20 16:20:00,2.26302,2.26352,2.26276,2.26292,186299999.0
2006-01-20 16:25:00,2.26273,2.26472,2.26273,2.26381,177900001.0
2006-01-20 16:30:00,2.26394,2.26495,2.26387,2.26478,143700000.0
2006-01-20 16:35:00,2.26468,2.26482,2.26389,2.26392,199000000.0
2006-01-20 16:40:00,2.26423,2.2648,2.26385,2.26385,223699999.0
2006-01-20 16:45:00,2.26382,2.26565,2.26378,2.2654,188800000.0
2006-01-20 16:50:00,2.26533,2.26595,2.265,2.26504,195800000.0
2006-01-20 16:55:00,2.26486,2.26492,2.26397,2.2642,170800000.0
2006-01-20 17:00:00,2.26398,2.26408,2.26288,2.26352,197300000.0
2006-01-20 17:05:00,2.26366,2.2641,2.2632,2.26339,164600000.0
2006-01-20 17:10:00,2.26352,2.26411,2.26352,2.26395,186899999.0
2006-01-20 17:15:00,2.264,2.26433,2.26389,2.26403,169000000.0
2006-01-20 17:20:00,2.26418,2.26493,2.26396,2.26492,218800000.0
2006-01-20 17:25:00,2.26504,2.26562,2.26469,2.26469,186700000.0
2006-01-20 17:30:00,2.2648,2.26502,2.26442,2.26467,226400000.0
2006-01-20 17:35:00,2.26469,2.26482,2.2642,2.26446,168200000.0
2006-01-20 17:40:00,2.26454,2.26633,2.26454,2.26601,178500000.0
2006-01-20 17:45:00,2.26619,2.26699,2.26562,2.26562,181300000.0
2006-01-20 17:50:00,2.26571,2.2659,2.26397,2.26397,168700000.0
2006-01-20 17:55:00,2.2641,2.2641,2.26184,2.26198,148900000.0
2006-01-20 18:00:00,2.26218,2.26396,2.26218,2.26327,1470399999.0
2006-01-20 18:05:00,2.26348,2.26379,2.26252,2.26263,1627499998.0
2006-01-20 18:10:00,2.2628,2.26365,2.26267,2.26324,1019500000.0
2006-01-20 18:15:00,2.26325,2.26418,2.26318,2.26384,1278600000.0
2006-01-20 18:20:00,2.2639,2.26463,2.26382,2.2646,1309900001.0
2006-01-20 18:25:00,2.26466,2.26536,2.26454,2.26506,1379900001.0
2006-01-20 18:30:00,2.26511,2.26545,2.26485,2.26538,1345400000.0
2006-01-20 18:35:00,2.26551,2.26595,2.26527,2.26562,716000001.0
2006-01-20 18:40:00,2.26564,2.26573,2.2649,2.26504,655700000.0
2006-01-20 18:45:00,2.26502,2.26502,2.26438,2.26492,279299998.0
2006-01-20 18:50:00,2.26483,2.2651,2.26452,2.2651,678500001.0
2006-01-20 18:55:00,2.26515,2.26539,2.26438,2.26504,709100000.0
2006-01-20 19:00:00,2.26511,2.26574,2.26456,2.26456,417800000.0
2006-01-20 19:05:00,2.26444,2.26516,2.26408,2.26482,742400000.0
2006-01-20 19:10:00,2.26491,2.26579,2.26468,2.26468,405700001.0
2006-01-20 19:15:00,2.26462,2.26489,2.26423,2.26452,421500000.0
2006-01-20 19:20:00,2.26471,2.26486,2.2635,2.26383,533000000.0
2006-01-20 19:25:00,2.26374,2.26387,2.26299,2.26299,530800000.0
2006-01-20 19:30:00,2.26286,2.26292,2.26232,2.26272,605700000.0
2006-01-20 19:35:00,2.26268,2.2637,2.26229,2.26343,423300000.0
2006-01-20 19:40:00,2.26339,2.26384,2.26309,2.26357,430399999.0
2006-01-20 19:45:00,2.26358,2.26382,2.26314,2.26348,359600000.0
2006-01-20 19:50:00,2.26351,2.26366,2.2628,2.2628,294499999.0
2006-01-20 19:55:00,2.26274,2.26316,2.26164,2.26167,459800000.0
2006-01-20 20:00:00,2.26167,2.2619,2.26145,2.2619,255800000.0
2006-01-20 20:05:00,2.262,2.26269,2.262,2.26226,220400000.0
2006-01-20 20:10:00,2.2624,2.2624,2.2607,2.2607,539599999.0
2006-01-20 20:15:00,2.26076,2.26107,2.25969,2.25972,627299999.0
2006-01-20 20:20:00,2.25986,2.26109,2.25975,2.25986,596200001.0
2006-01-20 20:25:00,2.25965,2.26046,2.25965,2.26023,837700000.0
2006-01-20 20:30:00,2.2604,2.2604,2.25943,2.2599,1087099999.0
2006-01-20 20:35:00,2.25995,2.26171,2.25977,2.2613,537800000.0
2006-01-20 20:40:00,2.26141,2.26172,2.26078,2.26114,698100000.0
2006-01-20 20:45:00,2.26113,2.26154,2.26048,2.26061,538900000.0
2006-01-20 20:50:00,2.2605,2.26064,2.2587,2.25885,817400000.0
2006-01-20 20:55:00,2.25879,2.25949,2.25874,2.25935,997300002.0
2006-01-20 21:00:00,2.25927,2.2593,2.25775,2.25775,867400000.0
2006-01-20 21:05:00,2.25765,2.25872,2.25765,2.25869,235900000.0
2006-01-20 21:10:00,2.25874,2.2594,2.25835,2.25929,561800002.0
2006-01-20 21:15:00,2.25935,2.25954,2.25887,2.25954,659600000.0
2006-01-20 21:20:00,2.25942,2.26107,2.25911,2.26051,833000001.0
2006-01-20 21:25:00,2.26037,2.26046,2.25991,2.25996,324400000.0
2006-01-20 21:30:00,2.26017,2.26082,2.26017,2.2605,445699998.0
2006-01-20 21:35:00,2.26063,2.26087,2.25971,2.2605,254899999.0
2006-01-20 21:40:00,2.2604,2.26049,2.25978,2.26025,339200001.0
2006-01-20 21:45:00,2.26034,2.26087,2.25985,2.26068,416900000.0
2006-01-20 21:50:00,2.26079,2.26246,2.26071,2.26157,250100000.0
2006-01-20 21:55:00,2.26161,2.26202,2.26123,2.26197,398500000.0
2006-01-20 22:00:00,2.26173,2.26192,2.26058,2.26073,400100000.0
2006-01-20 22:05:00,2.26069,2.26124,2.26052,2.2607,247700000.0
2006-01-20 22:10:00,2.26082,2.26125,2.26078,2.26112,162400000.0
2006-01-20 22:15:00,2.26091,2.26103,2.26044,2.26059,341000000.0
2006-01-20 22:20:00,2.26066,2.2608,2.26035,2.26065,262700001.0
2006-01-20 22:25:00,2.26073,2.26112,2.26055,2.26085,322300000.0
2006-01-20 22:30:00,2.26082,2.26104,2.26044,2.26056,287800000.0
2006-01-20 22:35:00,2.26068,2.26068,2.259,2.259,180700000.0
2006-01-20 22:40:00,2.25902,2.25937,2.25877,2.25881,306099999.0
2006-01-20 22:45:00,2.25878,2.26028,2.25877,2.26028,327400000.0
2006-01-20 22:50:00,2.26021,2.26021,2.25953,2.26005,240100000.0
2006-01-20 22:55:00,2.26005,2.26059,2.25983,2.26006,202300000.0
2006-01-20 23:00:00,2.26005,2.26023,2.25948,2.25948,141400000.0
2006-01-20 23:05:00,2.2593,2.25954,2.25907,2.25943,226699999.0
2006-01-20 23:10:00,2.25946,2.25964,2.25923,2.25929,131700000.0
2006-01-20 23:15:00,2.25942,2.25963,2.25931,2.25963,110300000.0
2006-01-20 23:20:00,2.25961,2.25967,2.25913,2.25916,139100000.0
2006-01-20 23:25:00,2.25916,2.25937,2.25902,2.25934,132600000.0
2006-01-20 23:30:00,2.25943,2.25998,2.25933,2.25978,144900000.0
2006-01-20 23:35:00,2.25956,2.26023,2.25954,2.2601,184100000.0
2006-01-20 23:40:00,2.25999,2.26075,2.25978,2.26027,159699999.0
2006-01-20 23:45:00,2.26026,2.26086,2.25986,2.26086,138100000.0
2006-01-20 23:50:00,2.26083,2.26083,2.25985,2.2599,178500000.0
2006-01-20 23:55:00,2.25983,2.26003,2.25934,2.25944,145900000.0
2006-01-23 00:00:00,2.25792,2.25865,2.25777,2.25802,219700000.0
2006-01-23 00:05:00,2.25797,2.25829,2.25741,2.25757,285500001.0
2006-01-23 00:10:00,2.25759,2.25806,2.25703,2.25703,227200000.0
2006-01-23 00:15:00,2.25701,2.25808,2.25687,2.25752,302500000.0
2006-01-23 00:20:00,2.25765,2.25853,2.25749,2.25777,216200000.0
2006-01-23 00:25:00,2.25783,2.25823,2.25764,2.25819,225500000.0
2006-01-23 00:30:00,2.25838,2.25891,2.25788,2.25858,289500000.0
2006-01-23 00:35:00,2.25848,2.25879,2.25816,2.25846,241300000.0
2006-01-23 00:40:00,2.25853,2.25934,2.258,2.2587,220600000.0
2006-01-23 00:45:00,2.25862,2.25898,2.25853,2.25854,213000000.0
2006-01-23 00:50:00,2.25851,2.25905,2.25822,2.25822,281100000.0
2006-01-23 00:55:00,2.25796,2.25911,2.25752,2.25856,220800001.0
2006-01-23 01:00:00,2.25852,2.25926,2.25836,2.25878,340300002.0
2006-01-23 01:05:00,2.25902,2.25919,2.25787,2.25787,253800000.0
2006-01-23 01:10:00,2.25811,2.25831,2.25684,2.25695,251200001.0
2006-01-23 01:15:00,2.2568,2.25821,2.2568,2.25739,217600000.0
2006-01-23 01:20:00,2.25747,2.25816,2.25736,2.25779,244800000.0
2006-01-23 01:25:00,2.25815,2.25865,2.25733,2.25846,226500000.0
2006-01-23 01:30:00,2.25798,2.259,2.25757,2.25888,332100002.0
2006-01-23 01:35:00,2.25894,2.25894,2.25734,2.25734,238600000.0
2006-01-23 01:40:00,2.25767,2.25828,2.25695,2.2578,310100000.0
2006-01-23 01:45:00,2.25774,2.25792,2.257,2.25751,264200000.0
2006-01-23 01:50:00,2.2574,2.25787,2.25626,2.25663,285700000.0
2006-01-23 01:55:00,2.25654,2.25735,2.2561,2.25644,205400000.0
2006-01-23 02:00:00,2.25608,2.25706,2.25608,2.25665,143900000.0
2006-01-23 02:05:00,2.25661,2.25706,2.25557,2.25656,187200000.0
2006-01-23 02:10:00,2.25665,2.25681,2.25569,2.25677,195900001.0
2006-01-23 02:15:00,2.25661,2.25713,2.25624,2.25681,223400000.0
2006-01-23 02:20:00,2.25724,2.25726,2.25642,2.25709,190200000.0
2006-01-23 02:25:00,2.25719,2.25719,2.25597,2.25597,186500000.0
2006-01-23 02:30:00,2.25668,2.25686,2.25575,2.25612,159200000.0
2006-01-23 02:35:00,2.2556,2.25598,2.25421,2.25421,167200000.0
2006-01-23 02:40:00,2.25383,2.25421,2.24682,2.24812,160100000.0
2006-01-23 02:45:00,2.24819,2.24938,2.24681,2.24752,196100000.0
2006-01-23 02:50:00,2.24816,2.2516,2.24778,2.2511,182900000.0
2006-01-23 02:55:00,2.25147,2.25299,2.25121,2.25202,197400001.0
2006-01-23 03:00:00,2.25235,2.25615,2.25208,2.25392,178500000.0
2006-01-23 03:05:00,2.25306,2.25418,2.25246,2.25307,199399999.0
2006-01-23 03:10:00,2.25311,2.25414,2.25283,2.25365,192000000.0
2006-01-23 03:15:00,2.25402,2.25402,2.25156,2.25243,195700000.0
2006-01-23 03:20:00,2.25284,2.25301,2.25163,2.25224,215300000.0
2006-01-23 03:25:00,2.25211,2.25305,2.252,2.25225,179999999.0
2006-01-23 03:30:00,2.25324,2.25358,2.25158,2.2517,203700000.0
2006-01-23 03:35:00,2.25222,2.25344,2.2513,2.25254,121800000.0
2006-01-23 03:40:00,2.25332,2.25405,2.25238,2.25405,205400000.0
2006-01-23 03:45:00,2.25403,2.25498,2.25339,2.25358,177200000.0
2006-01-23 03:50:00,2.25365,2.25366,2.25214,2.25311,185400000.0
2006-01-23 03:55:00,2.25297,2.25483,2.25261,2.25432,231400000.0
2006-01-23 04:00:00,2.25396,2.25525,2.25393,2.25494,161600000.0
2006-01-23 04:05:00,2.25485,2.25492,2.25358,2.25439,188700000.0
2006-01-23 04:10:00,2.25438,2.25522,2.25369,2.25369,136000000.0
2006-01-23 04:15:00,2.25393,2.25668,2.25366,2.25587,163500000.0
2006-01-23 04:20:00,2.25561,2.25687,2.25522,2.25526,191200000.0
2006-01-23 04:25:00,2.25544,2.256,2.25412,2.25444,179200000.0
2006-01-23 04:30:00,2.25418,2.2559,2.25413,2.25572,208900000.0
2006-01-23 04:35:00,2.25555,2.2559,2.25393,2.25428,157200000.0
2006-01-23 04:40:00,2.25465,2.25563,2.25453,2.25476,228500000.0
2006-01-23 04:45:00,2.2545,2.25589,2.2545,2.25552,149800000.0
2006-01-23 04:50:00,2.25552,2.25652,2.25491,2.2562,191100000.0
2006-01-23 04:55:00,2.25612,2.25618,2.25492,2.25502,143500000.0
2006-01-23 05:00:00,2.25525,2.25615,2.25486,2.25551,174500000.0
2006-01-23 05:05:00,2.2556,2.25626,2.25517,2.25572,218100000.0
2006-01-23 05:10:00,2.25492,2.25579,2.25462,2.25477,177100000.0
2006-01-23 05:15:00,2.25498,2.2554,2.25454,2.25491,211700000.0
2006-01-23 05:20:00,2.25467,2.25492,2.25379,2.25446,165100000.0
2006-01-23 05:25:00,2.25426,2.25448,2.25338,2.25376,147500000.0
2006-01-23 05:30:00,2.2542,2.25432,2.25314,2.25413,170800000.0
2006-01-23 05:35:00,2.25427,2.25433,2.25351,2.2541,226300001.0
2006-01-23 05:40:00,2.25366,2.25419,2.25319,2.25338,124100000.0
2006-01-23 05:45:00,2.25329,2.25387,2.25233,2.25337,195400000.0
2006-01-23 05:50:00,2.2533,2.25339,2.25134,2.25167,208400000.0
2006-01-23 05:55:00,2.25222,2.25256,2.25115,2.25213,151100000.0
2006-01-23 06:00:00,2.25202,2.25294,2.25176,2.25193,200900000.0
2006-01-23 06:05:00,2.25155,2.25234,2.25026,2.25033,144400000.0
2006-01-23 06:10:00,2.2507,2.25268,2.25037,2.25167,170000000.0
2006-01-23 06:15:00,2.25116,2.2518,2.25048,2.25174,152200000.0
2006-01-23 06:20:00,2.25173,2.25213,2.25081,2.25168,223700000.0
2006-01-23 06:25:00,2.25147,2.25271,2.25141,2.25262,125800000.0
2006-01-23 06:30:00,2.25281,2.25281,2.25193,2.25214,217399999.0
2006-01-23 06:35:00,2.25227,2.25318,2.25148,2.25249,213700000.0
2006-01-23 06:40:00,2.25241,2.2529,2.25192,2.25246,191100000.0
2006-01-23 06:45:00,2.25299,2.25414,2.25263,2.25397,179899999.0
2006-01-23 06:50:00,2.25388,2.25467,2.25339,2.25345,202300000.0
2006-01-23 06:55:00,2.25346,2.25394,2.25207,2.25215,214300000.0
2006-01-23 07:00:00,2.25215,2.25747,2.25136,2.25242,203100000.0
2006-01-23 07:05:00,2.25244,2.25274,2.2521,2.25223,148900000.0
2006-01-23 07:10:00,2.25205,2.2528,2.25205,2.25259,129400000.0
2006-01-23 07:15:00,2.25277,2.25282,2.2518,2.25185,222100000.0
2006-01-23 07:20:00,2.25174,2.25231,2.25169,2.252,183400000.0
2006-01-23 07:25:00,2.25195,2.25233,2.2519,2.25223,148300000.0
2006-01-23 07:30:00,2.25232,2.25291,2.25232,2.25266,149700000.0
2006-01-23 07:35:00,2.25278,2.25288,2.25234,2.25265,167200000.0
2006-01-23 07:40:00,2.25248,2.2526,2.25195,2.252,160800000.0
2006-01-23 07:45:00,2.25199,2.25236,2.2519,2.25218,174400000.0
2006-01-23 07:50:00,2.25227,2.25235,2.2518,2.25221,134700000.0
2006-01-23 07:55:00,2.25236,2.25293,2.25236,2.25265,128200000.0
2006-01-23 08:00:00,2.25278,2.25294,2.25177,2.25177,152400000.0
2006-01-23 08:05:00,2.2516,2.25231,2.25143,2.25221,250099999.0
2006-01-23 08:10:00,2.25211,2.25347,2.25207,2.25339,140700000.0
2006-01-23 08:15:00,2.25356,2.25393,2.25312,2.25334,94100000.0
2006-01-23 08:20:00,2.25312,2.25391,2.2531,2.25363,164400000.0
2006-01-23 08:25:00,2.25361,2.254,2.25318,2.25354,190400000.0
2006-01-23 08:30:00,2.25373,2.25405,2.25305,2.25343,184000000.0
2006-01-23 08:35:00,2.25335,2.25401,2.25326,2.25397,166600000.0
2006-01-23 08:40:00,2.25396,2.25454,2.25379,2.25423,148800000.0
2006-01-23 08:45:00,2.25414,2.2544,2.25396,2.25437,139000000.0
2006-01-23 08:50:00,2.25443,2.25503,2.25443,2.25465,167500000.0
2006-01-23 08:55:00,2.2548,2.2549,2.25442,2.25443,171300000.0
2006-01-23 09:00:00,2.25424,2.25431,2.25367,2.25414,169600000.0
2006-01-23 09:05:00,2.25425,2.25437,2.25376,2.25409,138300000.0
2006-01-23 09:10:00,2.25366,2.25366,2.25194,2.25194,173600000.0
2006-01-23 09:15:00,2.25187,2.25302,2.25126,2.25286,139600000.0
2006-01-23 09:20:00,2.25281,2.25338,2.25258,2.25299,202200000.0
2006-01-23 09:25:00,2.25281,2.25424,2.25261,2.25394,128100000.0
2006-01-23 09:30:00,2.25396,2.25455,2.25317,2.25335,206900001.0
2006-01-23 09:35:00,2.25345,2.25371,2.25234,2.25371,222400000.0
2006-01-23 09:40:00,2.25364,2.25386,2.25215,2.25361,148700000.0
2006-01-23 09:45:00,2.25339,2.25339,2.25151,2.25181,151300000.0
2006-01-23 09:50:00,2.25201,2.25202,2.25146,2.25149,155300000.0
2006-01-23 09:55:00,2.25167,2.25213,2.24791,2.24793,142100000.0
2006-01-23 10:00:00,2.24828,2.25001,2.24828,2.24979,155100000.0
2006-01-23 10:05:00,2.2498,2.25002,2.24779,2.24779,138800000.0
2006-01-23 10:10:00,2.24796,2.24868,2.24782,2.24782,200500001.0
2006-01-23 10:15:00,2.24781,2.24951,2.24764,2.2492,172700000.0
2006-01-23 10:20:00,2.24914,2.24946,2.24864,2.24891,179400000.0
2006-01-23 10:25:00,2.24878,2.24914,2.2486,2.24913,229399998.0
2006-01-23 10:30:00,2.24886,2.24901,2.24813,2.24813,189200001.0
2006-01-23 10:35:00,2.24812,2.24876,2.24793,2.24866,170000000.0
2006-01-23 10:40:00,2.24882,2.24939,2.24806,2.24909,199100000.0
2006-01-23 10:45:00,2.24905,2.24937,2.24837,2.24937,174999999.0
2006-01-23 10:50:00,2.2494,2.24957,2.24877,2.24891,138900000.0
2006-01-23 10:55:00,2.24909,2.24947,2.24727,2.24798,204900000.0
2006-01-23 11:00:00,2.24799,2.24867,2.24795,2.24856,174600000.0
2006-01-23 11:05:00,2.24869,2.24932,2.24827,2.24914,143300000.0
2006-01-23 11:10:00,2.24898,2.2504,2.24893,2.24991,212400000.0
2006-01-23 11:15:00,2.24986,2.2512,2.24972,2.2502,147700000.0
2006-01-23 11:20:00,2.25016,2.25016,2.24933,2.24933,219400000.0
2006-01-23 11:25:00,2.24938,2.25086,2.24938,2.25059,194400000.0
2006-01-23 11:30:00,2.25068,2.25088,2.24947,2.24975,186900000.0
2006-01-23 11:35:00,2.24991,2.24993,2.24829,2.24885,184300000.0
2006-01-23 11:40:00,2.2486,2.24955,2.24851,2.24881,213199999.0
2006-01-23 11:45:00,2.24872,2.24872,2.24752,2.24819,175300000.0
2006-01-23 11:50:00,2.24792,2.24811,2.24745,2.24779,163600001.0
2006-01-23 11:55:00,2.24774,2.24847,2.24744,2.24744,195400000.0
2006-01-23 12:00:00,2.24728,2.2487,2.24706,2.24855,172000000.0
2006-01-23 12:05:00,2.24863,2.24873,2.24768,2.24768,181800000.0
2006-01-23 12:10:00,2.24758,2.24839,2.24748,2.2479,159900000.0
2006-01-23 12:15:00,2.24792,2.2487,2.24792,2.2484,179200000.0
2006-01-23 12:20:00,2.24835,2.2485,2.24778,2.24778,159500000.0
2006-01-23 12:25:00,2.24793,2.24835,2.24764,2.24781,181100000.0
2006-01-23 12:30:00,2.24778,2.24778,2.24692,2.24743,169800000.0
2006-01-23 12:35:00,2.24731,2.24753,2.24539,2.24548,110900000.0
2006-01-23 12:40:00,2.24536,2.24664,2.24495,2.24654,232300000.0
2006-01-23 12:45:00,2.2465,2.24813,2.24644,2.24808,178300000.0
2006-01-23 12:50:00,2.2481,2.24896,2.24732,2.24832,164300000.0
2006-01-23 12:55:00,2.24831,2.24856,2.24756,2.24814,204400000.0
2006-01-23 13:00:00,2.24802,2.24844,2.24799,2.24844,172400000.0
2006-01-23 13:05:00,2.24859,2.24926,2.24859,2.24862,159000000.0
2006-01-23 13:10:00,2.24853,2.24888,2.24791,2.24875,216700000.0
2006-01-23 13:15:00,2.24864,2.24901,2.2483,2.24884,202700001.0
2006-01-23 13:20:00,2.24875,2.2494,2.24867,2.24868,161100000.0
2006-01-23 13:25:00,2.24874,2.2495,2.2486,2.24895,183900000.0
2006-01-23 13:30:00,2.24853,2.24893,2.24803,2.24853,198099999.0
2006-01-23 13:35:00,2.24867,2.24868,2.24796,2.24831,185600000.0
2006-01-23 13:40:00,2.2485,2.24894,2.24826,2.24871,171900000.0
2006-01-23 13:45:00,2.24878,2.24923,2.24773,2.24822,135700000.0
2006-01-23 13:50:00,2.24815,2.24815,2.24751,2.24765,181200000.0
2006-01-23 13:55:00,2.24739,2.24826,2.24714,2.24821,135400000.0
2006-01-23 14:00:00,2.24819,2.24904,2.24789,2.24881,170600000.0
2006-01-23 14:05:00,2.24865,2.24902,2.24832,2.24894,175500000.0
2006-01-23 14:10:00,2.2489,2.2495,2.24861,2.2494,177000000.0
2006-01-23 14:15:00,2.24925,2.2497,2.24911,2.24911,255800000.0
2006-01-23 14:20:00,2.24923,2.25002,2.24923,2.2496,229800000.0
2006-01-23 14:25:00,2.24951,2.24975,2.24862,2.24862,180100000.0
2006-01-23 14:30:00,2.24862,2.24896,2.24819,2.24849,191700000.0
2006-01-23 14:35:00,2.24844,2.2486,2.24642,2.24645,135100000.0
2006-01-23 14:40:00,2.24667,2.24781,2.24667,2.24768,180700000.0
2006-01-23 14:45:00,2.2476,2.24891,2.24732,2.24878,167400000.0
2006-01-23 14:50:00,2.24858,2.24914,2.24854,2.24855,177600000.0
2006-01-23 14:55:00,2.24853,2.24975,2.24824,2.24975,167200000.0
2006-01-23 15:00:00,2.24967,2.24982,2.24891,2.24944,194099999.0
2006-01-23 15:05:00,2.24955,2.24985,2.24907,2.24926,165900000.0
2006-01-23 15:10:00,2.24908,2.24964,2.24861,2.24922,154900000.0
2006-01-23 15:15:00,2.24919,2.24924,2.24861,2.24882,163800000.0
2006-01-23 15:20:00,2.24888,2.24924,2.24853,2.24878,165600000.0
2006-01-23 15:25:00,2.24864,2.24874,2.24803,2.24818,189799999.0
2006-01-23 15:30:00,2.24824,2.24861,2.24747,2.24747,134500000.0
2006-01-23 15:35:00,2.24738,2.2482,2.24738,2.24763,237600000.0
2006-01-23 15:40:00,2.24765,2.24873,2.2475,2.24852,172900000.0
2006-01-23 15:45:00,2.24869,2.24907,2.24842,2.24869,215000000.0
2006-01-23 15:50:00,2.24874,2.24911,2.24816,2.24885,158900000.0
2006-01-23 15:55:00,2.24883,2.24964,2.24883,2.24958,212600000.0
2006-01-23 16:00:00,2.24942,2.24942,2.24825,2.24828,157400000.0
2006-01-23 16:05:00,2.24827,2.24827,2.24719,2.24723,207600000.0
2006-01-23 16:10:00,2.24729,2.24776,2.24706,2.24756,177600001.0
2006-01-23 16:15:00,2.24747,2.24802,2.24741,2.2479,161999999.0
2006-01-23 16:20:00,2.24799,2.24863,2.2475,2.2485,164200000.0
2006-01-23 16:25:00,2.24839,2.2491,2.24835,2.24859,137900000.0
2006-01-23 16:30:00,2.24854,2.24882,2.24772,2.24822,163300000.0
2006-01-23 16:35:00,2.24813,2.24831,2.24713,2.24751,142900000.0
2006-01-23 16:40:00,2.24767,2.24767,2.24704,2.24737,222300001.0
2006-01-23 16:45:00,2.24733,2.24806,2.24733,2.24787,167200000.0
2006-01-23 16:50:00,2.24784,2.2483,2.2478,2.2481,201000000.0
2006-01-23 16:55:00,2.24811,2.24874,2.24785,2.2484,157400000.0
2006-01-23 17:00:00,2.24812,2.24814,2.2471,2.24782,200200000.0
2006-01-23 17:05:00,2.24779,2.24838,2.24709,2.24838,200500000.0
2006-01-23 17:10:00,2.24843,2.24866,2.24741,2.24781,177500000.0
2006-01-23 17:15:00,2.24767,2.24786,2.24669,2.24672,150300000.0
2006-01-23 17:20:00,2.24711,2.24827,2.24679,2.24822,195400000.0
2006-01-23 17:25:00,2.24816,2.24862,2.24798,2.24801,157400000.0
2006-01-23 17:30:00,2.24801,2.24801,2.24653,2.24679,181300000.0
2006-01-23 17:35:00,2.24699,2.24758,2.24678,2.24706,185000000.0
2006-01-23 17:40:00,2.24716,2.24728,2.24683,2.24691,137200000.0
2006-01-23 17:45:00,2.24683,2.24795,2.24683,2.24775,144800000.0
2006-01-23 17:50:00,2.24789,2.24834,2.24769,2.24805,155600000.0
2006-01-23 17:55:00,2.24816,2.2487,2.24814,2.2486,163500000.0
2006-01-23 18:00:00,2.24878,2.2497,2.24862,2.24902,1421000000.0
2006-01-23 18:05:00,2.24913,2.24992,2.24899,2.24954,1707800002.0
2006-01-23 18:10:00,2.24944,2.25026,2.2492,2.24944,1160300001.0
2006-01-23 18:15:00,2.2494,2.24982,2.24886,2.24918,1314900000.0
2006-01-23 18:20:00,2.24917,2.24928,2.24888,2.24908,1354899999.0
2006-01-23 18:25:00,2.24903,2.24933,2.24869,2.24894,1421599998.0
2006-01-23 18:30:00,2.2489,2.24948,2.24869,2.2488,1169800000.0
2006-01-23 18:35:00,2.24875,2.24905,2.24837,2.24905,612099999.0
2006-01-23 18:40:00,2.24909,2.24937,2.24875,2.24915,687200000.0
2006-01-23 18:45:00,2.2491,2.24948,2.24888,2.24917,236200000.0
2006-01-23 18:50:00,2.24898,2.24928,2.24858,2.24883,610700000.0
2006-01-23 18:55:00,2.24869,2.24891,2.24833,2.24844,795500000.0
2006-01-23 19:00:00,2.24838,2.24845,2.24744,2.2476,411800000.0
2006-01-23 19:05:00,2.24753,2.24781,2.24726,2.24765,727900000.0
2006-01-23 19:10:00,2.24768,2.24798,2.24739,2.24791,390300000.0
2006-01-23 19:15:00,2.24801,2.24831,2.24717,2.24723,410100000.0
2006-01-23 19:20:00,2.24733,2.24737,2.24692,2.2473,494900000.0
2006-01-23 19:25:00,2.24728,2.24784,2.24713,2.24772,552699999.0
2006-01-23 19:30:00,2.24771,2.24791,2.24708,2.24746,608700001.0
2006-01-23 19:35:00,2.24742,2.24796,2.24725,2.24752,397800000.0
2006-01-23 19:40:00,2.24748,2.24748,2.24656,2.24717,393200000.0
2006-01-23 19:45:00,2.24704,2.24786,2.24654,2.24728,376400000.0
2006-01-23 19:50:00,2.24732,2.2478,2.24709,2.24709,307800000.0
2006-01-23 19:55:00,2.24705,2.24793,2.24705,2.24734,399100000.0
2006-01-23 20:00:00,2.24741,2.24901,2.24741,2.24896,246100001.0
2006-01-23 20:05:00,2.24894,2.24956,2.24888,2.24914,256100000.0
2006-01-23 20:10:00,2.24926,2.2494,2.24875,2.24875,533799999.0
2006-01-23 20:15:00,2.24879,2.24952,2.24876,2.24942,619400001.0
2006-01-23 20:20:00,2.24943,2.24951,2.24862,2.24907,574600000.0
2006-01-23 20:25:00,2.24899,2.24914,2.24863,2.24886,767900001.0
2006-01-23 20:30:00,2.24902,2.24921,2.24839,2.24866,1087000000.0
2006-01-23 20:35:00,2.24878,2.24888,2.2483,2.24849,593000000.0
2006-01-23 20:40:00,2.24849,2.24892,2.24814,2.24865,710400000.0
2006-01-23 20:45:00,2.24864,2.24887,2.24814,2.24814,550600000.0
2006-01-23 20:50:00,2.24818,2.24842,2.24777,2.2478,731600000.0
2006-01-23 20:55:00,2.24787,2.24847,2.24787,2.2484,1042799999.0
2006-01-23 21:00:00,2.24835,2.24835,2.24784,2.24795,828500001.0
2006-01-23 21:05:00,2.24785,2.24785,2.24735,2.24767,230300000.0
2006-01-23 21:10:00,2.24765,2.24765,2.24659,2.24688,474200000.0
2006-01-23 21:15:00,2.24666,2.24679,2.24606,2.24623,666000000.0
2006-01-23 21:20:00,2.2462,2.24656,2.24601,2.24631,808300000.0
2006-01-23 21:25:00,2.24621,2.24659,2.24608,2.24659,292700000.0
2006-01-23 21:30:00,2.24675,2.24697,2.2464,2.24647,408800000.0
2006-01-23 21:35:00,2.24638,2.24656,2.24607,2.2462,231900000.0
2006-01-23 21:40:00,2.2461,2.24663,2.24575,2.24645,327500000.0
2006-01-23 21:45:00,2.24648,2.24684,2.24626,2.24678,442700000.0
2006-01-23 21:50:00,2.24686,2.24686,2.24647,2.24679,306500000.0
2006-01-23 21:55:00,2.24688,2.247,2.24656,2.2468,401100000.0
2006-01-23 22:00:00,2.24669,2.24706,2.24632,2.24636,392800000.0
2006-01-23 22:05:00,2.24632,2.2466,2.24608,2.24636,194500000.0
2006-01-23 22:10:00,2.24648,2.24663,2.24627,2.24638,200600000.0
2006-01-23 22:15:00,2.24632,2.24672,2.24613,2.24613,347700001.0
2006-01-23 22:20:00,2.24624,2.24638,2.2455,2.24593,279700000.0
2006-01-23 22:25:00,2.24598,2.24598,2.24549,2.24568,312800001.0
2006-01-23 22:30:00,2.24561,2.24582,2.24544,2.24544,322300001.0
2006-01-23 22:35:00,2.24535,2.24548,2.24509,2.24542,183900000.0
2006-01-23 22:40:00,2.24536,2.24577,2.24524,2.24551,374500000.0
2006-01-23 22:45:00,2.2455,2.24583,2.24544,2.24567,283400000.0
2006-01-23 22:50:00,2.24557,2.24557,2.24523,2.24545,174600000.0
2006-01-23 22:55:00,2.24545,2.24578,2.24534,2.24545,197700001.0
2006-01-23 23:00:00,2.24542,2.24574,2.24474,2.24474,126100000.0
2006-01-23 23:05:00,2.24487,2.24516,2.24454,2.24456,105900000.0
2006-01-23 23:10:00,2.24449,2.245,2.24442,2.24463,168300000.0
2006-01-23 23:15:00,2.24477,2.24496,2.24443,2.24496,102700000.0
2006-01-23 23:20:00,2.24507,2.24581,2.24492,2.24545,187700000.0
2006-01-23 23:25:00,2.2456,2.24613,2.2456,2.24607,221100000.0
2006-01-23 23:30:00,2.24595,2.2463,2.24566,2.24593,142400000.0
2006-01-23 23:35:00,2.24567,2.24591,2.24524,2.24528,156200000.0
2006-01-23 23:40:00,2.24529,2.24559,2.24503,2.24526,121700000.0
2006-01-23 23:45:00,2.24525,2.2455,2.24524,2.24527,188599998.0
2006-01-23 23:50:00,2.24549,2.24597,2.24543,2.24593,128800000.0
2006-01-23 23:55:00,2.24588,2.2462,2.24573,2.2462,141899999.0
2006-01-24 00:00:00,2.24605,2.24664,2.24559,2.24655,213100000.0
2006-01-24 00:05:00,2.24625,2.24665,2.2457,2.24639,160800000.0
2006-01-24 00:10:00,2.24602,2.24672,2.24565,2.24662,209100000.0
2006-01-24 00:15:00,2.2464,2.24675,2.24557,2.24629,216300000.0
2006-01-24 00:20:00,2.24632,2.2472,2.24569,2.2469,202500000.0
2006-01-24 00:25:00,2.24664,2.24744,2.24591,2.24689,214700000.0
2006-01-24 00:30:00,2.2463,2.24705,2.24603,2.24634,179700000.0
2006-01-24 00:35:00,2.24635,2.2471,2.24611,2.2469,186100000.0
2006-01-24 00:40:00,2.24692,2.24713,2.24675,2.24707,185800000.0
2006-01-24 00:45:00,2.24709,2.24754,2.2468,2.24735,128500000.0
2006-01-24 00:50:00,2.24746,2.24752,2.24658,2.24692,149800000.0
2006-01-24 00:55:00,2.24663,2.24715,2.24619,2.24692,145200000.0
2006-01-24 01:00:00,2.24693,2.24715,2.24628,2.247,197900001.0
2006-01-24 01:05:00,2.24702,2.24722,2.24622,2.24658,155300000.0
2006-01-24 01:10:00,2.24671,2.24693,2.24645,2.24664,143300000.0
2006-01-24 01:15:00,2.24651,2.24684,2.24597,2.24624,199099999.0
2006-01-24 01:20:00,2.2462,2.24687,2.24594,2.24674,168100000.0
2006-01-24 01:25:00,2.24687,2.24727,2.24646,2.24667,143000000.0
2006-01-24 01:30:00,2.24663,2.24763,2.24663,2.24708,209399998.0
2006-01-24 01:35:00,2.24704,2.24734,2.24602,2.24635,160200001.0
2006-01-24 01:40:00,2.24649,2.24649,2.24561,2.24568,134300000.0
2006-01-24 01:45:00,2.24588,2.24643,2.2456,2.24604,188400000.0
2006-01-24 01:50:00,2.24611,2.2466,2.24586,2.24632,170800000.0
2006-01-24 01:55:00,2.24667,2.24701,2.24596,2.24606,125900000.0
2006-01-24 02:00:00,2.24611,2.24828,2.24606,2.24797,158400000.0
2006-01-24 02:05:00,2.24795,2.24802,2.24712,2.24778,176900000.0
2006-01-24 02:10:00,2.2479,2.24862,2.24756,2.24838,141300000.0
2006-01-24 02:15:00,2.24864,2.24864,2.24787,2.24804,206299999.0
2006-01-24 02:20:00,2.24779,2.24779,2.24717,2.24763,111400000.0
2006-01-24 02:25:00,2.24773,2.24811,2.24763,2.24763,153900000.0
2006-01-24 02:30:00,2.24784,2.24846,2.24784,2.24813,175900000.0
2006-01-24 02:35:00,2.24825,2.24853,2.24799,2.24822,132700000.0
2006-01-24 02:40:00,2.24815,2.24829,2.24806,2.24818,123800000.0
2006-01-24 02:45:00,2.24819,2.24873,2.24802,2.24802,95800000.0
2006-01-24 02:50:00,2.24781,2.24808,2.24741,2.24741,161800000.0
2006-01-24 02:55:00,2.24749,2.24766,2.24697,2.24698,156400000.0
2006-01-24 03:00:00,2.24696,2.2472,2.24664,2.24713,118900000.0
2006-01-24 03:05:00,2.24689,2.24723,2.24689,2.2469,167600000.0
2006-01-24 03:10:00,2.24715,2.24787,2.24705,2.24787,143400001.0
2006-01-24 03:15:00,2.24783,2.24803,2.24759,2.24763,118900000.0
2006-01-24 03:20:00,2.24777,2.24783,2.24736,2.24749,153500000.0
2006-01-24 03:25:00,2.24753,2.24758,2.2472,2.24744,198400000.0
2006-01-24 03:30:00,2.24758,2.24799,2.24751,2.24798,144800000.0
2006-01-24 03:35:00,2.24797,2.24826,2.24775,2.24798,130700000.0
2006-01-24 03:40:00,2.24792,2.24826,2.24755,2.24765,161500000.0
2006-01-24 03:45:00,2.24758,2.24788,2.24758,2.24777,110000000.0
2006-01-24 03:50:00,2.2478,2.24792,2.24761,2.24769,144700000.0
2006-01-24 03:55:00,2.24761,2.24795,2.24756,2.24778,143300000.0
2006-01-24 04:00:00,2.24769,2.24774,2.24721,2.24765,157400000.0
2006-01-24 04:05:00,2.24754,2.2477,2.24734,2.24753,82800000.0
2006-01-24 04:10:00,2.24748,2.24775,2.24742,2.24765,117600000.0
2006-01-24 04:15:00,2.24731,2.2475,2.24706,2.24724,212599999.0
2006-01-24 04:20:00,2.24732,2.24768,2.24708,2.2475,197700000.0
2006-01-24 04:25:00,2.24767,2.24802,2.24741,2.24767,136300000.0
2006-01-24 04:30:00,2.24762,2.24785,2.2471,2.24776,139500000.0
2006-01-24 04:35:00,2.24764,2.24777,2.24739,2.24762,165700000.0
2006-01-24 04:40:00,2.2475,2.24776,2.24681,2.24723,197300000.0
2006-01-24 04:45:00,2.24739,2.24739,2.24655,2.24671,160600001.0
2006-01-24 04:50:00,2.24661,2.24708,2.24655,2.2469,196100000.0
2006-01-24 04:55:00,2.24708,2.24731,2.24676,2.24722,184700000.0
2006-01-24 05:00:00,2.24732,2.24742,2.24697,2.24702,142100000.0
2006-01-24 05:05:00,2.24716,2.24723,2.2469,2.24698,148600000.0
2006-01-24 05:10:00,2.24702,2.24724,2.24691,2.247,95900000.0
2006-01-24 05:15:00,2.24711,2.24763,2.24701,2.24757,187199999.0
2006-01-24 05:20:00,2.24744,2.24786,2.24744,2.24756,184000000.0
2006-01-24 05:25:00,2.24765,2.24778,2.24707,2.2473,163600000.0
2006-01-24 05:30:00,2.24735,2.24756,2.24724,2.2473,196000001.0
2006-01-24 05:35:00,2.24735,2.24738,2.24693,2.24704,128100000.0
2006-01-24 05:40:00,2.24697,2.24733,2.24643,2.24661,192100000.0
2006-01-24 05:45:00,2.24645,2.2469,2.2462,2.24647,157100000.0
2006-01-24 05:50:00,2.24642,2.2468,2.24642,2.24658,139800000.0
2006-01-24 05:55:00,2.24654,2.24706,2.24654,2.24682,166700000.0
2006-01-24 06:00:00,2.24673,2.24691,2.24633,2.24677,124600000.0
2006-01-24 06:05:00,2.24665,2.24706,2.24665,2.24688,158300000.0
2006-01-24 06:10:00,2.24685,2.24727,2.2468,2.24683,127000000.0
2006-01-24 06:15:00,2.24678,2.24678,2.24609,2.24625,136500000.0
2006-01-24 06:20:00,2.24641,2.24665,2.24624,2.24662,178100000.0
2006-01-24 06:25:00,2.24647,2.24685,2.24626,2.24662,131800000.0
2006-01-24 06:30:00,2.24688,2.24741,2.24688,2.24732,157300000.0
2006-01-24 06:35:00,2.24737,2.24744,2.24692,2.24696,189300000.0
2006-01-24 06:40:00,2.24697,2.24738,2.24658,2.24692,128700000.0
2006-01-24 06:45:00,2.2469,2.24724,2.24664,2.24709,114400000.0
2006-01-24 06:50:00,2.24712,2.24738,2.24688,2.24717,114000000.0
2006-01-24 06:55:00,2.24722,2.24732,2.2465,2.24695,157700000.0
2006-01-24 07:00:00,2.2468,2.24696,2.24667,2.24677,174500000.0
2006-01-24 07:05:00,2.24684,2.24731,2.2467,2.24731,111700000.0
2006-01-24 07:10:00,2.24702,2.24728,2.24656,2.24673,157700000.0
2006-01-24 07:15:00,2.24692,2.24703,2.24664,2.24684,193400000.0
2006-01-24 07:20:00,2.24676,2.24748,2.24672,2.2471,129300000.0
2006-01-24 07:25:00,2.24702,2.24753,2.24702,2.24727,204200000.0
2006-01-24 07:30:00,2.24737,2.24754,2.24677,2.24688,134500000.0
2006-01-24 07:35:00,2.24693,2.24758,2.24654,2.24678,133500000.0
2006-01-24 07:40:00,2.24637,2.2472,2.24632,2.24689,161000000.0
2006-01-24 07:45:00,2.24705,2.24733,2.24662,2.2468,158700000.0
2006-01-24 07:50:00,2.24694,2.2475,2.24641,2.24739,160900000.0
2006-01-24 07:55:00,2.24751,2.24751,2.24659,2.24664,129000000.0
2006-01-24 08:00:00,2.24687,2.24701,2.24628,2.24628,213800000.0
2006-01-24 08:05:00,2.24625,2.24663,2.24602,2.24617,171199999.0
2006-01-24 08:10:00,2.24617,2.24673,2.24604,2.24645,212500001.0
2006-01-24 08:15:00,2.2466,2.24694,2.24643,2.24694,145200000.0
2006-01-24 08:20:00,2.24675,2.24712,2.2467,2.2467,179400000.0
2006-01-24 08:25:00,2.24656,2.24713,2.24653,2.24697,198200000.0
2006-01-24 08:30:00,2.24707,2.24749,2.24648,2.24655,178000000.0
2006-01-24 08:35:00,2.2466,2.24805,2.24634,2.24769,157300000.0
2006-01-24 08:40:00,2.24759,2.2477,2.24725,2.24755,180200000.0
2006-01-24 08:45:00,2.2476,2.24794,2.24722,2.24745,178400000.0
2006-01-24 08:50:00,2.2473,2.24812,2.24702,2.24706,199600000.0
2006-01-24 08:55:00,2.24695,2.24714,2.24595,2.24665,149200001.0
2006-01-24 09:00:00,2.24662,2.24695,2.24605,2.24689,141600000.0
2006-01-24 09:05:00,2.24674,2.2471,2.24576,2.24584,178400000.0
2006-01-24 09:10:00,2.2457,2.24714,2.24567,2.24714,121100000.0
2006-01-24 09:15:00,2.24742,2.24785,2.24728,2.24753,172700001.0
2006-01-24 09:20:00,2.24752,2.24783,2.24674,2.24778,168200000.0
2006-01-24 09:25:00,2.24771,2.24821,2.24767,2.24821,125700000.0
2006-01-24 09:30:00,2.24829,2.24858,2.24668,2.2468,120200000.0
2006-01-24 09:35:00,2.24675,2.24808,2.24653,2.24781,159400000.0
2006-01-24 09:40:00,2.24777,2.24816,2.24758,2.24811,150900000.0
2006-01-24 09:45:00,2.24794,2.2483,2.24785,2.24805,132000000.0
2006-01-24 09:50:00,2.248,2.24858,2.24771,2.24849,184400000.0
2006-01-24 09:55:00,2.24846,2.24851,2.2478,2.24815,200200000.0
2006-01-24 10:00:00,2.2481,2.2483,2.24776,2.24801,176000000.0
2006-01-24 10:05:00,2.24807,2.24839,2.24777,2.24784,155399999.0
2006-01-24 10:10:00,2.24818,2.24846,2.24641,2.24641,148100000.0
2006-01-24 10:15:00,2.24633,2.24677,2.24584,2.2465,221300000.0
2006-01-24 10:20:00,2.24679,2.2472,2.24637,2.24672,182100000.0
2006-01-24 10:25:00,2.24628,2.24667,2.24544,2.24667,211100000.0
2006-01-24 10:30:00,2.2465,2.24706,2.24595,2.24682,175900001.0
2006-01-24 10:35:00,2.24694,2.24715,2.24627,2.24698,166200000.0
2006-01-24 10:40:00,2.2471,2.24771,2.2467,2.24753,186900000.0
2006-01-24 10:45:00,2.2474,2.24763,2.24705,2.24749,180500000.0
2006-01-24 10:50:00,2.24734,2.24818,2.24718,2.24806,161500000.0
2006-01-24 10:55:00,2.24807,2.24916,2.24778,2.24897,235900000.0
2006-01-24 11:00:00,2.24897,2.24942,2.24829,2.24872,166000000.0
2006-01-24 11:05:00,2.24892,2.24913,2.24839,2.2486,190600001.0
2006-01-24 11:10:00,2.24862,2.24923,2.24827,2.24827,179300000.0
2006-01-24 11:15:00,2.24817,2.24881,2.2481,2.2488,155400000.0
2006-01-24 11:20:00,2.2488,2.2488,2.2479,2.24819,199600000.0
2006-01-24 11:25:00,2.24831,2.24865,2.248,2.24848,201700001.0
2006-01-24 11:30:00,2.2485,2.2493,2.2485,2.24912,203600000.0
2006-01-24 11:35:00,2.24953,2.25052,2.24953,2.25002,230600000.0
2006-01-24 11:40:00,2.24993,2.25132,2.24993,2.25132,142500000.0
2006-01-24 11:45:00,2.25126,2.25166,2.2511,2.25125,158400000.0
2006-01-24 11:50:00,2.25122,2.25143,2.25063,2.25077,211000001.0
2006-01-24 11:55:00,2.25079,2.25084,2.24962,2.24962,191700000.0
2006-01-24 12:00:00,2.24946,2.24992,2.24942,2.24965,151800000.0
2006-01-24 12:05:00,2.24982,2.24982,2.249,2.24927,205999998.0
2006-01-24 12:10:00,2.24941,2.24996,2.24912,2.24942,193299999.0
2006-01-24 12:15:00,2.24934,2.24962,2.24889,2.24933,183600000.0
2006-01-24 12:20:00,2.24934,2.25015,2.24934,2.24978,145600000.0
2006-01-24 12:25:00,2.25002,2.25075,2.25002,2.25045,193300000.0
2006-01-24 12:30:00,2.25053,2.25089,2.25043,2.2505,169200000.0
2006-01-24 12:35:00,2.25045,2.2512,2.25024,2.25112,177200000.0
2006-01-24 12:40:00,2.25114,2.25148,2.25109,2.25111,152100000.0
2006-01-24 12:45:00,2.25119,2.25175,2.25075,2.25108,228199999.0
2006-01-24 12:50:00,2.25111,2.25136,2.25079,2.25135,152600000.0
2006-01-24 12:55:00,2.25131,2.2515,2.25081,2.25112,133300000.0
2006-01-24 13:00:00,2.25115,2.25115,2.25002,2.25017,170800000.0
2006-01-24 13:05:00,2.25034,2.25117,2.25024,2.2509,177500000.0
2006-01-24 13:10:00,2.25078,2.25128,2.25064,2.25117,213700000.0
2006-01-24 13:15:00,2.25123,2.25208,2.25094,2.25167,154900000.0
2006-01-24 13:20:00,2.25151,2.25157,2.25089,2.25101,164300000.0
2006-01-24 13:25:00,2.25119,2.25157,2.25091,2.25101,189300001.0
2006-01-24 13:30:00,2.2511,2.25178,2.2511,2.25132,165900000.0
2006-01-24 13:35:00,2.25136,2.25181,2.25126,2.2516,226400000.0
2006-01-24 13:40:00,2.25181,2.25206,2.25137,2.25139,166700000.0
2006-01-24 13:45:00,2.25141,2.25143,2.25094,2.25134,238199999.0
2006-01-24 13:50:00,2.25127,2.25175,2.25115,2.25175,228700000.0
2006-01-24 13:55:00,2.25163,2.25196,2.25102,2.25103,140100000.0
2006-01-24 14:00:00,2.25101,2.25138,2.25049,2.2511,163600000.0
2006-01-24 14:05:00,2.25104,2.25114,2.25042,2.25062,167100000.0
2006-01-24 14:10:00,2.25063,2.25097,2.24989,2.24998,226800000.0
2006-01-24 14:15:00,2.24988,2.25007,2.24945,2.24994,148000000.0
2006-01-24 14:20:00,2.25013,2.25053,2.24967,2.24967,157399999.0
2006-01-24 14:25:00,2.24957,2.25027,2.24937,2.2502,190900000.0
2006-01-24 14:30:00,2.25027,2.25054,2.25003,2.25054,132100000.0
2006-01-24 14:35:00,2.25024,2.25067,2.25005,2.25048,167600000.0
2006-01-24 14:40:00,2.25056,2.2509,2.25026,2.25077,192500000.0
2006-01-24 14:45:00,2.25088,2.25088,2.25019,2.25066,185600001.0
2006-01-24 14:50:00,2.2506,2.2511,2.25036,2.25103,179200000.0
2006-01-24 14:55:00,2.251,2.25127,2.25062,2.25082,155300000.0
2006-01-24 15:00:00,2.25078,2.25144,2.25069,2.25092,186500000.0
2006-01-24 15:05:00,2.25086,2.25146,2.25078,2.25119,190700001.0
2006-01-24 15:10:00,2.25114,2.25203,2.25084,2.25178,155700000.0
2006-01-24 15:15:00,2.25175,2.25193,2.25118,2.25128,185399999.0
2006-01-24 15:20:00,2.25124,2.25176,2.251,2.25176,158000000.0
2006-01-24 15:25:00,2.2517,2.2524,2.25161,2.25234,191300000.0
2006-01-24 15:30:00,2.25238,2.25287,2.25207,2.25229,192800000.0
2006-01-24 15:35:00,2.25222,2.25344,2.25193,2.25285,180200000.0
2006-01-24 15:40:00,2.25305,2.25305,2.25243,2.25285,155000000.0
2006-01-24 15:45:00,2.25296,2.25406,2.25278,2.25396,186200000.0
2006-01-24 15:50:00,2.25396,2.25434,2.25356,2.25358,203100000.0
2006-01-24 15:55:00,2.2536,2.25391,2.25306,2.25318,175000000.0
2006-01-24 16:00:00,2.25308,2.25322,2.2527,2.25277,151900000.0
2006-01-24 16:05:00,2.25268,2.25285,2.25159,2.25168,199300000.0
2006-01-24 16:10:00,2.25166,2.25186,2.25146,2.25165,222400000.0
2006-01-24 16:15:00,2.25154,2.25214,2.25152,2.25187,171800000.0
2006-01-24 16:20:00,2.25192,2.25241,2.25183,2.2519,167800000.0
2006-01-24 16:25:00,2.25212,2.25237,2.25196,2.25203,176300000.0
2006-01-24 16:30:00,2.25194,2.25319,2.25185,2.25319,187600000.0
2006-01-24 16:35:00,2.25295,2.25341,2.25268,2.25331,163800000.0
2006-01-24 16:40:00,2.25355,2.25369,2.25289,2.25298,188900000.0
2006-01-24 16:45:00,2.25295,2.25366,2.2525,2.25347,184500000.0
2006-01-24 16:50:00,2.25351,2.25375,2.2526,2.25263,182700000.0
2006-01-24 16:55:00,2.25259,2.2528,2.25187,2.25227,172300000.0
2006-01-24 17:00:00,2.25214,2.25236,2.2518,2.25199,186500000.0
2006-01-24 17:05:00,2.25194,2.25209,2.25138,2.25138,122700000.0
2006-01-24 17:10:00,2.25138,2.25186,2.25128,2.25173,143900000.0
2006-01-24 17:15:00,2.25171,2.25201,2.25152,2.25186,189200001.0
2006-01-24 17:20:00,2.25199,2.2523,2.25176,2.25176,222399999.0
2006-01-24 17:25:00,2.25161,2.25177,2.25111,2.25125,178000000.0
2006-01-24 17:30:00,2.25129,2.25129,2.25025,2.25046,140600001.0
2006-01-24 17:35:00,2.25072,2.25098,2.25031,2.25036,143500001.0
2006-01-24 17:40:00,2.25045,2.25107,2.25034,2.25088,180800000.0
2006-01-24 17:45:00,2.25089,2.25108,2.25026,2.25026,160300000.0
2006-01-24 17:50:00,2.25019,2.25093,2.25,2.25092,190800000.0
2006-01-24 17:55:00,2.25092,2.25101,2.24954,2.24954,179900000.0
2006-01-24 18:00:00,2.24949,2.25026,2.24945,2.2499,1498299999.0
2006-01-24 18:05:00,2.24989,2.25037,2.24969,2.25014,1752799999.0
2006-01-24 18:10:00,2.25023,2.25068,2.24988,2.24993,1234500000.0
2006-01-24 18:15:00,2.2499,2.25015,2.24913,2.24945,1338600003.0
2006-01-24 18:20:00,2.24961,2.25014,2.24937,2.2499,1353200000.0
2006-01-24 18:25:00,2.24984,2.25009,2.24941,2.24941,1348699999.0
2006-01-24 18:30:00,2.24941,2.25014,2.24941,2.25,1306700001.0
2006-01-24 18:35:00,2.25013,2.251,2.2501,2.25055,589099999.0
2006-01-24 18:40:00,2.2504,2.25045,2.24964,2.25031,711200000.0
2006-01-24 18:45:00,2.25029,2.25067,2.25006,2.25067,304800001.0
2006-01-24 18:50:00,2.25059,2.25096,2.25047,2.25086,645600000.0
2006-01-24 18:55:00,2.2509,2.2528,2.2509,2.25226,667100001.0
2006-01-24 19:00:00,2.25216,2.25216,2.25116,2.2518,436799998.0
2006-01-24 19:05:00,2.25173,2.25201,2.25113,2.25172,789400001.0
2006-01-24 19:10:00,2.2517,2.2525,2.25141,2.25143,401700000.0
2006-01-24 19:15:00,2.25135,2.25165,2.25096,2.25105,396000000.0
2006-01-24 19:20:00,2.25115,2.25151,2.25103,2.25123,568299999.0
2006-01-24 19:25:00,2.25113,2.2512,2.25019,2.25028,524500000.0
2006-01-24 19:30:00,2.25017,2.25044,2.24984,2.2502,598000001.0
2006-01-24 19:35:00,2.25022,2.25051,2.24959,2.24967,416400000.0
2006-01-24 19:40:00,2.24975,2.25106,2.24953,2.25076,372500000.0
2006-01-24 19:45:00,2.25078,2.25104,2.25044,2.25063,356800000.0
2006-01-24 19:50:00,2.25072,2.25098,2.25047,2.25065,383900000.0
2006-01-24 19:55:00,2.25068,2.25109,2.2506,2.25103,478800000.0
2006-01-24 20:00:00,2.25102,2.25187,2.25102,2.2514,298099999.0
2006-01-24 20:05:00,2.25137,2.25213,2.25118,2.25187,277600002.0
2006-01-24 20:10:00,2.25194,2.25227,2.25143,2.25145,486399999.0
2006-01-24 20:15:00,2.25156,2.25223,2.25153,2.25205,600499999.0
2006-01-24 20:20:00,2.25211,2.25237,2.25149,2.25168,648300001.0
2006-01-24 20:25:00,2.25165,2.25185,2.25142,2.2516,834299999.0
2006-01-24 20:30:00,2.25155,2.25179,2.25112,2.25112,1101299998.0
2006-01-24 20:35:00,2.25114,2.25114,2.25062,2.2507,498200000.0
2006-01-24 20:40:00,2.25077,2.25105,2.25073,2.2508,619099999.0
2006-01-24 20:45:00,2.25081,2.25118,2.25073,2.25082,619000000.0
2006-01-24 20:50:00,2.25084,2.25124,2.2506,2.25072,783599998.0
2006-01-24 20:55:00,2.25069,2.25171,2.25064,2.25167,1016500001.0
2006-01-24 21:00:00,2.25183,2.25298,2.25113,2.25289,830200000.0
2006-01-24 21:05:00,2.25293,2.25298,2.25214,2.25236,231600000.0
2006-01-24 21:10:00,2.25243,2.25267,2.25211,2.25242,482999999.0
2006-01-24 21:15:00,2.25243,2.25377,2.25212,2.2535,609900000.0
2006-01-24 21:20:00,2.25362,2.25425,2.2521,2.25289,813500002.0
2006-01-24 21:25:00,2.2529,2.25432,2.25276,2.25314,308000000.0
2006-01-24 21:30:00,2.25334,2.25356,2.25282,2.25309,475499999.0
2006-01-24 21:35:00,2.25313,2.25322,2.25224,2.25225,235900001.0
2006-01-24 21:40:00,2.25228,2.25229,2.25131,2.25136,400900000.0
2006-01-24 21:45:00,2.25139,2.2516,2.2502,2.25023,364200000.0
2006-01-24 21:50:00,2.25051,2.25129,2.25031,2.2505,287300000.0
2006-01-24 21:55:00,2.25056,2.25075,2.24949,2.25002,415200000.0
2006-01-24 22:00:00,2.25005,2.2508,2.24999,2.25,316400000.0
2006-01-24 22:05:00,2.24998,2.25026,2.24998,2.25009,216800000.0
2006-01-24 22:10:00,2.25027,2.25051,2.24965,2.24968,206400000.0
2006-01-24 22:15:00,2.24956,2.25021,2.24955,2.24997,343800000.0
2006-01-24 22:20:00,2.24997,2.25043,2.24997,2.25023,292600000.0
2006-01-24 22:25:00,2.2504,2.25058,2.25004,2.25022,274100001.0
2006-01-24 22:30:00,2.25027,2.25087,2.25027,2.25063,307900001.0
2006-01-24 22:35:00,2.25059,2.25082,2.24952,2.24968,150700000.0
2006-01-24 22:40:00,2.24963,2.25059,2.2496,2.25018,369700000.0
2006-01-24 22:45:00,2.25015,2.25073,2.24985,2.25055,325400000.0
2006-01-24 22:50:00,2.2505,2.25116,2.25016,2.25056,236900001.0
2006-01-24 22:55:00,2.25056,2.25092,2.25041,2.25069,131600000.0
2006-01-24 23:00:00,2.25082,2.25155,2.25055,2.25106,159000000.0
2006-01-24 23:05:00,2.25111,2.25111,2.25033,2.2506,161600000.0
2006-01-24 23:10:00,2.25055,2.25075,2.24995,2.24995,160100000.0
2006-01-24 23:15:00,2.25005,2.25021,2.24935,2.24937,120300000.0
2006-01-24 23:20:00,2.24929,2.24935,2.24856,2.24909,124600000.0
2006-01-24 23:25:00,2.24918,2.24989,2.24918,2.24986,171400000.0
2006-01-24 23:30:00,2.24977,2.24988,2.24926,2.2495,182200000.0
2006-01-24 23:35:00,2.24948,2.25004,2.24948,2.24986,122700000.0
2006-01-24 23:40:00,2.24976,2.25022,2.24976,2.25018,149000000.0
2006-01-24 23:45:00,2.25,2.25,2.24961,2.24961,137300000.0
2006-01-24 23:50:00,2.24985,2.25038,2.24973,2.2503,172700000.0
2006-01-24 23:55:00,2.2502,2.25034,2.24962,2.2498,125000000.0
2006-01-25 00:00:00,2.24965,2.25022,2.24895,2.24912,226399998.0
2006-01-25 00:05:00,2.24893,2.25029,2.24884,2.24952,131400000.0
2006-01-25 00:10:00,2.24992,2.25023,2.24915,2.25017,200800001.0
2006-01-25 00:15:00,2.24993,2.25036,2.24908,2.24921,191600000.0
2006-01-25 00:20:00,2.24965,2.2504,2.2493,2.25022,210400000.0
2006-01-25 00:25:00,2.24988,2.25103,2.24988,2.25103,128400000.0
2006-01-25 00:30:00,2.25087,2.25212,2.25077,2.25189,103100000.0
2006-01-25 00:35:00,2.25187,2.25212,2.25117,2.25128,163800000.0
2006-01-25 00:40:00,2.25136,2.2516,2.25012,2.25042,128400000.0
2006-01-25 00:45:00,2.25021,2.2506,2.24981,2.25019,128700000.0
2006-01-25 00:50:00,2.25019,2.25044,2.24957,2.24972,142799999.0
2006-01-25 00:55:00,2.24963,2.25011,2.24928,2.24992,163000000.0
2006-01-25 01:00:00,2.2501,2.25028,2.24974,2.2499,182300000.0
2006-01-25 01:05:00,2.2501,2.25038,2.24986,2.25006,104800000.0
2006-01-25 01:10:00,2.25024,2.25035,2.24987,2.24998,184200000.0
2006-01-25 01:15:00,2.24998,2.25022,2.24988,2.25008,109900000.0
2006-01-25 01:20:00,2.25002,2.25035,2.25001,2.2502,118000000.0
2006-01-25 01:25:00,2.25024,2.25129,2.25009,2.25105,179100000.0
2006-01-25 01:30:00,2.25098,2.25175,2.25095,2.25168,224000000.0
2006-01-25 01:35:00,2.25177,2.25199,2.25146,2.25157,195800000.0
2006-01-25 01:40:00,2.25171,2.25175,2.25097,2.25122,187200000.0
2006-01-25 01:45:00,2.25111,2.25127,2.25055,2.25078,145000000.0
2006-01-25 01:50:00,2.25075,2.25093,2.25052,2.25053,161000000.0
2006-01-25 01:55:00,2.25059,2.25138,2.25037,2.2511,164900000.0
2006-01-25 02:00:00,2.25112,2.25157,2.25095,2.25137,126800000.0
2006-01-25 02:05:00,2.25127,2.25173,2.25123,2.25145,191600000.0
2006-01-25 02:10:00,2.2516,2.25256,2.2513,2.25239,154800000.0
2006-01-25 02:15:00,2.25237,2.2528,2.25194,2.25269,145800000.0
2006-01-25 02:20:00,2.25279,2.25334,2.25187,2.25194,114600000.0
2006-01-25 02:25:00,2.252,2.25208,2.25034,2.25034,156000000.0
2006-01-25 02:30:00,2.2504,2.25048,2.25001,2.25026,149000000.0
2006-01-25 02:35:00,2.25025,2.2505,2.25001,2.25043,166200000.0
2006-01-25 02:40:00,2.25051,2.25171,2.25051,2.25119,183100000.0
2006-01-25 02:45:00,2.25119,2.25119,2.25035,2.25088,109799999.0
2006-01-25 02:50:00,2.25076,2.25119,2.25052,2.2508,177500001.0
2006-01-25 02:55:00,2.25082,2.25108,2.25037,2.25074,160100000.0
2006-01-25 03:00:00,2.2507,2.25125,2.2507,2.25104,146300000.0
2006-01-25 03:05:00,2.25071,2.25109,2.2503,2.2505,186800000.0
2006-01-25 03:10:00,2.25067,2.25088,2.25017,2.25071,162200000.0
2006-01-25 03:15:00,2.25061,2.25108,2.25059,2.2508,173700000.0
2006-01-25 03:20:00,2.25093,2.25098,2.25049,2.25063,139900000.0
2006-01-25 03:25:00,2.25068,2.25079,2.25016,2.25032,120400000.0
2006-01-25 03:30:00,2.25034,2.25034,2.25,2.25014,126600000.0
2006-01-25 03:35:00,2.24989,2.25006,2.24939,2.24954,117000000.0
2006-01-25 03:40:00,2.24962,2.25001,2.24955,2.24979,159300000.0
2006-01-25 03:45:00,2.24974,2.25009,2.2497,2.24995,163999999.0
2006-01-25 03:50:00,2.25002,2.25034,2.24979,2.24984,217800001.0
2006-01-25 03:55:00,2.24983,2.25015,2.24978,2.24997,88600000.0
2006-01-25 04:00:00,2.24994,2.25,2.24948,2.2495,134200000.0
2006-01-25 04:05:00,2.24938,2.24997,2.24924,2.24977,180200000.0
2006-01-25 04:10:00,2.24969,2.25022,2.24966,2.25016,87200000.0
2006-01-25 04:15:00,2.24994,2.25054,2.24994,2.25008,121900000.0
2006-01-25 04:20:00,2.25004,2.25007,2.24981,2.24984,138100001.0
2006-01-25 04:25:00,2.25011,2.25031,2.24946,2.24953,127900000.0
2006-01-25 04:30:00,2.24966,2.25,2.24952,2.24981,145000000.0
2006-01-25 04:35:00,2.24968,2.25057,2.24968,2.25057,151900001.0
2006-01-25 04:40:00,2.25059,2.25128,2.25028,2.25078,136400000.0
2006-01-25 04:45:00,2.25072,2.25226,2.25067,2.25201,128100001.0
2006-01-25 04:50:00,2.25214,2.25251,2.25201,2.25206,150900000.0
2006-01-25 04:55:00,2.25209,2.25225,2.25155,2.25155,164900000.0
2006-01-25 05:00:00,2.25144,2.25208,2.25122,2.25208,173400000.0
2006-01-25 05:05:00,2.25197,2.25197,2.25131,2.25164,165100001.0
2006-01-25 05:10:00,2.25158,2.25162,2.25106,2.25125,144900000.0
2006-01-25 05:15:00,2.25142,2.25175,2.25137,2.25175,173900000.0
2006-01-25 05:20:00,2.25153,2.25165,2.25126,2.25127,148700001.0
2006-01-25 05:25:00,2.25139,2.25158,2.25107,2.25127,174800000.0
2006-01-25 05:30:00,2.25132,2.25158,2.25106,2.25131,128300000.0
2006-01-25 05:35:00,2.25139,2.25143,2.25105,2.25115,84400000.0
2006-01-25 05:40:00,2.25103,2.2515,2.25103,2.25147,134100000.0
2006-01-25 05:45:00,2.25145,2.25155,2.25076,2.25087,141000000.0
2006-01-25 05:50:00,2.25081,2.25104,2.25,2.2506,104900000.0
2006-01-25 05:55:00,2.2507,2.2507,2.24982,2.25035,129700000.0
2006-01-25 06:00:00,2.25041,2.25086,2.24987,2.25065,141800000.0
2006-01-25 06:05:00,2.25054,2.25074,2.25016,2.25056,149200000.0
2006-01-25 06:10:00,2.25048,2.25069,2.25021,2.25038,152800000.0
2006-01-25 06:15:00,2.2504,2.25087,2.25033,2.25072,127700000.0
2006-01-25 06:20:00,2.25054,2.25067,2.24991,2.24992,145100001.0
2006-01-25 06:25:00,2.24989,2.25032,2.24989,2.25016,148500000.0
2006-01-25 06:30:00,2.25043,2.2506,2.24999,2.2504,166800000.0
2006-01-25 06:35:00,2.25049,2.25066,2.24967,2.24967,204000000.0
2006-01-25 06:40:00,2.24983,2.25032,2.24983,2.25013,109599999.0
2006-01-25 06:45:00,2.25,2.25025,2.24972,2.24983,131900001.0
2006-01-25 06:50:00,2.2497,2.24998,2.24953,2.24959,152500000.0
2006-01-25 06:55:00,2.24967,2.24991,2.24944,2.24979,140900000.0
2006-01-25 07:00:00,2.24985,2.2501,2.24953,2.24957,172699999.0
2006-01-25 07:05:00,2.2497,2.25045,2.24963,2.25045,130999999.0
2006-01-25 07:10:00,2.25021,2.25073,2.2501,2.25068,203899999.0
2006-01-25 07:15:00,2.25088,2.25173,2.25044,2.25052,165200000.0
2006-01-25 07:20:00,2.25041,2.2506,2.25003,2.2506,148500000.0
2006-01-25 07:25:00,2.25051,2.2512,2.2501,2.25096,172000000.0
2006-01-25 07:30:00,2.25086,2.25122,2.25057,2.25095,184300000.0
2006-01-25 07:35:00,2.25099,2.25126,2.25058,2.25072,116700000.0
2006-01-25 07:40:00,2.25067,2.25092,2.24989,2.25025,176000000.0
2006-01-25 07:45:00,2.25021,2.2507,2.25015,2.25036,170600000.0
2006-01-25 07:50:00,2.25037,2.25085,2.25018,2.25057,118100000.0
2006-01-25 07:55:00,2.25067,2.25132,2.25049,2.25049,163400001.0
2006-01-25 08:00:00,2.2504,2.2504,2.24907,2.24957,189800000.0
2006-01-25 08:05:00,2.24937,2.25056,2.24908,2.25038,202000000.0
2006-01-25 08:10:00,2.25037,2.25085,2.25035,2.25063,155000000.0
2006-01-25 08:15:00,2.25084,2.25145,2.25061,2.25126,110800000.0
2006-01-25 08:20:00,2.25126,2.25161,2.25081,2.25091,204800000.0
2006-01-25 08:25:00,2.25078,2.25087,2.25018,2.25065,156200000.0
2006-01-25 08:30:00,2.2504,2.25084,2.25033,2.25066,211599999.0
2006-01-25 08:35:00,2.25061,2.2509,2.25025,2.25077,172800000.0
2006-01-25 08:40:00,2.25074,2.25093,2.25038,2.25073,105100000.0
2006-01-25 08:45:00,2.25068,2.25111,2.25055,2.251,185299999.0
2006-01-25 08:50:00,2.25087,2.25117,2.2507,2.25101,133700000.0
2006-01-25 08:55:00,2.25097,2.2514,2.25083,2.25136,163700000.0
2006-01-25 09:00:00,2.25134,2.25187,2.25101,2.25173,126600000.0
2006-01-25 09:05:00,2.25185,2.253,2.25179,2.25213,154600000.0
2006-01-25 09:10:00,2.25215,2.25237,2.25184,2.25197,171899999.0
2006-01-25 09:15:00,2.25194,2.25219,2.25139,2.25141,121500000.0
2006-01-25 09:20:00,2.25163,2.25271,2.25163,2.25271,188600000.0
2006-01-25 09:25:00,2.25264,2.253,2.25213,2.25283,111500000.0
2006-01-25 09:30:00,2.25277,2.25308,2.25208,2.25208,247799999.0
2006-01-25 09:35:00,2.25197,2.25197,2.25135,2.25145,184199999.0
2006-01-25 09:40:00,2.25141,2.25207,2.25107,2.25154,175299999.0
2006-01-25 09:45:00,2.25146,2.25183,2.2514,2.25151,172200000.0
2006-01-25 09:50:00,2.25163,2.25163,2.25089,2.25089,188300001.0
2006-01-25 09:55:00,2.25106,2.25174,2.25089,2.25174,193600000.0
2006-01-25 10:00:00,2.25167,2.25181,2.25107,2.25128,138100000.0
2006-01-25 10:05:00,2.25128,2.25177,2.25098,2.25098,148200000.0
2006-01-25 10:10:00,2.2511,2.25138,2.25075,2.25076,133900000.0
2006-01-25 10:15:00,2.25087,2.25104,2.25063,2.25073,182000000.0
2006-01-25 10:20:00,2.25085,2.25106,2.25016,2.25044,164099999.0
2006-01-25 10:25:00,2.25042,2.2508,2.25037,2.25073,217600000.0
2006-01-25 10:30:00,2.25066,2.25066,2.24943,2.24957,156100000.0
2006-01-25 10:35:00,2.24969,2.25014,2.24899,2.25014,158900000.0
2006-01-25 10:40:00,2.25019,2.25028,2.2497,2.25004,145600000.0
2006-01-25 10:45:00,2.25016,2.25099,2.25014,2.25069,196900000.0
2006-01-25 10:50:00,2.25069,2.25126,2.25015,2.25019,133900000.0
2006-01-25 10:55:00,2.25025,2.25052,2.24959,2.25,228700000.0
2006-01-25 11:00:00,2.2497,2.25041,2.24929,2.25041,204900000.0
2006-01-25 11:05:00,2.25041,2.25041,2.24927,2.24991,162600000.0
2006-01-25 11:10:00,2.24993,2.25142,2.24988,2.25128,204800001.0
2006-01-25 11:15:00,2.25116,2.2513,2.25039,2.25124,113900000.0
2006-01-25 11:20:00,2.2512,2.2512,2.25015,2.2509,181000000.0
2006-01-25 11:25:00,2.251,2.25106,2.24947,2.24947,179000000.0
2006-01-25 11:30:00,2.2493,2.25448,2.24916,2.2529,214100000.0
2006-01-25 11:35:00,2.25284,2.25315,2.25239,2.25296,190000000.0
2006-01-25 11:40:00,2.2529,2.25315,2.25249,2.2528,170300000.0
2006-01-25 11:45:00,2.25278,2.25515,2.25265,2.2544,189100001.0
2006-01-25 11:50:00,2.25433,2.25537,2.25384,2.25534,183200000.0
2006-01-25 11:55:00,2.25533,2.25546,2.25457,2.25457,179300000.0
2006-01-25 12:00:00,2.25443,2.25461,2.2539,2.25427,148600000.0
2006-01-25 12:05:00,2.25449,2.25477,2.25426,2.25455,148300000.0
2006-01-25 12:10:00,2.2544,2.2544,2.25375,2.25414,166100000.0
2006-01-25 12:15:00,2.25414,2.25428,2.25358,2.25365,208800000.0
2006-01-25 12:20:00,2.25363,2.25411,2.2535,2.25399,183000000.0
2006-01-25 12:25:00,2.25422,2.25479,2.25415,2.25459,169300000.0
2006-01-25 12:30:00,2.25467,2.25506,2.25424,2.2545,186900000.0
2006-01-25 12:35:00,2.25445,2.25544,2.25418,2.25544,122400000.0
2006-01-25 12:40:00,2.2556,2.25588,2.25453,2.25468,154600000.0
2006-01-25 12:45:00,2.2547,2.2547,2.2528,2.25307,215500000.0
2006-01-25 12:50:00,2.25322,2.25408,2.25296,2.25408,150900000.0
2006-01-25 12:55:00,2.25419,2.25475,2.2538,2.25473,186000000.0
2006-01-25 13:00:00,2.2547,2.25502,2.25452,2.25498,216500000.0
2006-01-25 13:05:00,2.255,2.255,2.25447,2.2547,174600000.0
2006-01-25 13:10:00,2.2546,2.2546,2.25351,2.25351,166500000.0
2006-01-25 13:15:00,2.25358,2.25478,2.25345,2.25448,152700000.0
2006-01-25 13:20:00,2.25457,2.25472,2.2539,2.25449,157399999.0
2006-01-25 13:25:00,2.25432,2.25469,2.25395,2.25458,178400000.0
2006-01-25 13:30:00,2.25458,2.25477,2.25403,2.25435,185100000.0
2006-01-25 13:35:00,2.25438,2.2553,2.25417,2.25512,202900000.0
2006-01-25 13:40:00,2.25524,2.25623,2.25524,2.25565,182600000.0
2006-01-25 13:45:00,2.25577,2.2564,2.25565,2.25623,179900000.0
2006-01-25 13:50:00,2.25631,2.25651,2.25565,2.2558,160400000.0
2006-01-25 13:55:00,2.25564,2.2567,2.25564,2.25602,190000001.0
2006-01-25 14:00:00,2.25609,2.2562,2.25531,2.2555,172600000.0
2006-01-25 14:05:00,2.25535,2.2557,2.25499,2.25505,146100000.0
2006-01-25 14:10:00,2.25496,2.25518,2.25442,2.25497,176600000.0
2006-01-25 14:15:00,2.25494,2.25515,2.25432,2.25435,156500000.0
2006-01-25 14:20:00,2.25448,2.2545,2.25375,2.25438,218500000.0
2006-01-25 14:25:00,2.2544,2.25518,2.2544,2.25449,187299999.0
2006-01-25 14:30:00,2.25459,2.25496,2.25395,2.25443,149100000.0
2006-01-25 14:35:00,2.25421,2.2547,2.2535,2.25361,187300000.0
2006-01-25 14:40:00,2.25373,2.25373,2.25225,2.25247,191900001.0
2006-01-25 14:45:00,2.25242,2.25256,2.252,2.25256,179600000.0
2006-01-25 14:50:00,2.25249,2.25273,2.25206,2.25247,167899999.0
2006-01-25 14:55:00,2.25233,2.25233,2.25166,2.25223,146800000.0
2006-01-25 15:00:00,2.25221,2.25251,2.25166,2.25203,202800000.0
2006-01-25 15:05:00,2.25232,2.25258,2.25187,2.25242,163300000.0
2006-01-25 15:10:00,2.25251,2.25348,2.25236,2.25339,165900000.0
2006-01-25 15:15:00,2.2537,2.25427,2.25331,2.25407,187100000.0
2006-01-25 15:20:00,2.25404,2.25413,2.25308,2.25312,166500000.0
2006-01-25 15:25:00,2.25304,2.25374,2.25304,2.2536,174600000.0
2006-01-25 15:30:00,2.25367,2.25542,2.25356,2.25517,176200000.0
2006-01-25 15:35:00,2.25527,2.25571,2.25393,2.25412,210200000.0
2006-01-25 15:40:00,2.25435,2.25482,2.25419,2.25452,152800000.0
2006-01-25 15:45:00,2.25463,2.25525,2.25462,2.25517,193600000.0
2006-01-25 15:50:00,2.25522,2.25522,2.25453,2.25478,180400000.0
2006-01-25 15:55:00,2.25479,2.25596,2.25468,2.25576,205400001.0
2006-01-25 16:00:00,2.25551,2.25562,2.255,2.25541,150600000.0
2006-01-25 16:05:00,2.25552,2.25574,2.2551,2.25519,180200000.0
2006-01-25 16:10:00,2.25506,2.25564,2.25485,2.25487,204700000.0
2006-01-25 16:15:00,2.255,2.25544,2.25476,2.25525,114800000.0
2006-01-25 16:20:00,2.25518,2.25601,2.25496,2.25563,165400000.0
2006-01-25 16:25:00,2.25552,2.25574,2.25467,2.2547,214800000.0
2006-01-25 16:30:00,2.25439,2.2546,2.25374,2.25445,179900000.0
2006-01-25 16:35:00,2.25427,2.25445,2.25404,2.2544,188700000.0
2006-01-25 16:40:00,2.25453,2.25545,2.2544,2.25495,185800000.0
2006-01-25 16:45:00,2.25499,2.2557,2.2547,2.25543,194200000.0
2006-01-25 16:50:00,2.25543,2.25679,2.25543,2.25602,203800000.0
2006-01-25 16:55:00,2.25602,2.25628,2.25534,2.25603,185600000.0
2006-01-25 17:00:00,2.25605,2.25612,2.25512,2.25513,217900001.0
2006-01-25 17:05:00,2.25518,2.25538,2.25424,2.25474,162000000.0
2006-01-25 17:10:00,2.25474,2.25487,2.25339,2.25376,214100002.0
2006-01-25 17:15:00,2.25369,2.25394,2.25349,2.25371,172900000.0
2006-01-25 17:20:00,2.2538,2.25431,2.25364,2.25425,197000000.0
2006-01-25 17:25:00,2.25416,2.25417,2.2536,2.25371,168400000.0
2006-01-25 17:30:00,2.25364,2.25383,2.25326,2.25328,151600000.0
2006-01-25 17:35:00,2.25349,2.2548,2.25329,2.25444,155700000.0
2006-01-25 17:40:00,2.25462,2.25525,2.25452,2.25471,211400000.0
2006-01-25 17:45:00,2.2548,2.25667,2.2548,2.25647,158499999.0
2006-01-25 17:50:00,2.25661,2.25681,2.2552,2.25539,163200000.0
2006-01-25 17:55:00,2.25522,2.25589,2.25444,2.25444,140600000.0
2006-01-25 18:00:00,2.25445,2.25554,2.25445,2.25538,1503299999.0
2006-01-25 18:05:00,2.25553,2.2567,2.25518,2.25657,1713100000.0
2006-01-25 18:10:00,2.25648,2.25692,2.25589,2.25648,1210800000.0
2006-01-25 18:15:00,2.25641,2.2566,2.25533,2.25542,1337400000.0
2006-01-25 18:20:00,2.25543,2.2566,2.25543,2.25645,1348100000.0
2006-01-25 18:25:00,2.25649,2.25742,2.25647,2.25708,1403900002.0
2006-01-25 18:30:00,2.25698,2.25744,2.25689,2.25714,1256299998.0
2006-01-25 18:35:00,2.25716,2.25722,2.25598,2.25619,631100000.0
2006-01-25 18:40:00,2.25644,2.25734,2.25631,2.25712,741099999.0
2006-01-25 18:45:00,2.25716,2.25819,2.25676,2.25819,255500000.0
2006-01-25 18:50:00,2.25828,2.25864,2.25772,2.25786,623100000.0
2006-01-25 18:55:00,2.25786,2.25867,2.25786,2.25828,668600000.0
2006-01-25 19:00:00,2.25828,2.25867,2.25797,2.25824,433199999.0
2006-01-25 19:05:00,2.25835,2.25891,2.25818,2.25818,790000000.0
2006-01-25 19:10:00,2.25822,2.25844,2.25798,2.25798,389200000.0
2006-01-25 19:15:00,2.25794,2.25812,2.25736,2.25741,393800000.0
2006-01-25 19:20:00,2.2574,2.2574,2.25646,2.25685,526600001.0
2006-01-25 19:25:00,2.25671,2.25671,2.25516,2.25533,613400002.0
2006-01-25 19:30:00,2.25529,2.25605,2.25526,2.25581,560400001.0
2006-01-25 19:35:00,2.25583,2.25616,2.2555,2.25552,363400000.0
2006-01-25 19:40:00,2.2555,2.25588,2.2552,2.25577,408400002.0
2006-01-25 19:45:00,2.25571,2.25648,2.25553,2.25638,317000000.0
2006-01-25 19:50:00,2.25634,2.25635,2.25564,2.25618,386900000.0
2006-01-25 19:55:00,2.25617,2.2564,2.25575,2.2563,447000000.0
2006-01-25 20:00:00,2.25638,2.25693,2.25604,2.25677,230300000.0
2006-01-25 20:05:00,2.25683,2.25694,2.25636,2.25661,249100000.0
2006-01-25 20:10:00,2.25676,2.25707,2.25661,2.25684,510799999.0
2006-01-25 20:15:00,2.25692,2.25711,2.25644,2.2566,615300000.0
2006-01-25 20:20:00,2.25658,2.25674,2.2562,2.2564,638800000.0
2006-01-25 20:25:00,2.25638,2.25675,2.25608,2.2561,896500000.0
2006-01-25 20:30:00,2.2561,2.2567,2.25607,2.25632,1130400000.0
2006-01-25 20:35:00,2.25645,2.25658,2.2561,2.25632,590699999.0
2006-01-25 20:40:00,2.25642,2.25664,2.25626,2.25646,688399999.0
2006-01-25 20:45:00,2.25648,2.25668,2.25604,2.25629,529700000.0
2006-01-25 20:50:00,2.25631,2.25662,2.25623,2.25644,799300000.0
2006-01-25 20:55:00,2.25653,2.25699,2.25651,2.25693,972400000.0
2006-01-25 21:00:00,2.257,2.257,2.25637,2.25637,753799999.0
2006-01-25 21:05:00,2.25647,2.25689,2.25596,2.25652,258399998.0
2006-01-25 21:10:00,2.25658,2.25658,2.25573,2.25589,484800000.0
2006-01-25 21:15:00,2.25585,2.25595,2.25528,2.25563,598199999.0
2006-01-25 21:20:00,2.25561,2.25572,2.25412,2.2544,821099999.0
2006-01-25 21:25:00,2.2544,2.25603,2.25429,2.25545,339400000.0
2006-01-25 21:30:00,2.25543,2.25568,2.25518,2.25528,439100000.0
2006-01-25 21:35:00,2.25526,2.25543,2.25509,2.25524,227400000.0
2006-01-25 21:40:00,2.25515,2.25535,2.25428,2.25472,373300000.0
2006-01-25 21:45:00,2.25479,2.25505,2.25388,2.25441,463699999.0
2006-01-25 21:50:00,2.2546,2.25474,2.2544,2.25452,315299999.0
2006-01-25 21:55:00,2.25461,2.25486,2.25432,2.25446,368300000.0
2006-01-25 22:00:00,2.25446,2.25474,2.25428,2.25433,359700000.0
2006-01-25 22:05:00,2.25432,2.25455,2.25427,2.2543,175400000.0
2006-01-25 22:10:00,2.25446,2.25458,2.25432,2.25449,176400000.0
2006-01-25 22:15:00,2.2545,2.25509,2.25441,2.25477,376599999.0
2006-01-25 22:20:00,2.25485,2.25514,2.2547,2.25477,252100000.0
2006-01-25 22:25:00,2.2549,2.25518,2.25475,2.2549,275199999.0
2006-01-25 22:30:00,2.25489,2.25572,2.25489,2.25572,350900000.0
2006-01-25 22:35:00,2.25567,2.25592,2.25552,2.25576,177499999.0
2006-01-25 22:40:00,2.25562,2.25603,2.25557,2.25588,328199999.0
2006-01-25 22:45:00,2.25589,2.25602,2.25482,2.25518,327300000.0
2006-01-25 22:50:00,2.25517,2.25554,2.25492,2.25528,260700001.0
2006-01-25 22:55:00,2.25528,2.25601,2.25512,2.25601,160100000.0
2006-01-25 23:00:00,2.25607,2.25627,2.25488,2.2549,114900000.0
2006-01-25 23:05:00,2.25483,2.25501,2.25418,2.25423,140600000.0
2006-01-25 23:10:00,2.25402,2.25445,2.25353,2.25434,149500000.0
2006-01-25 23:15:00,2.2546,2.25569,2.25451,2.25569,159400000.0
2006-01-25 23:20:00,2.2557,2.25592,2.25536,2.25585,164200000.0
2006-01-25 23:25:00,2.25586,2.25587,2.25495,2.25495,141900000.0
2006-01-25 23:30:00,2.25473,2.25514,2.25473,2.25508,192500000.0
2006-01-25 23:35:00,2.2551,2.25537,2.25457,2.2547,170300000.0
2006-01-25 23:40:00,2.25473,2.2552,2.25447,2.2552,157700000.0
2006-01-25 23:45:00,2.25519,2.2559,2.25446,2.2557,197200000.0
2006-01-25 23:50:00,2.25532,2.25532,2.25482,2.25517,164700000.0
2006-01-25 23:55:00,2.25508,2.2561,2.255,2.2561,129900000.0
2006-01-26 00:00:00,2.25595,2.25608,2.2547,2.25527,146800000.0
2006-01-26 00:05:00,2.25585,2.25613,2.25497,2.2552,219300000.0
2006-01-26 00:10:00,2.25501,2.25637,2.25501,2.25584,172800000.0
2006-01-26 00:15:00,2.25513,2.25589,2.25485,2.25505,224100000.0
2006-01-26 00:20:00,2.25495,2.25577,2.25491,2.25509,253800001.0
2006-01-26 00:25:00,2.25583,2.25583,2.25513,2.25513,116100000.0
2006-01-26 00:30:00,2.2552,2.25562,2.25515,2.25527,141899999.0
2006-01-26 00:35:00,2.25529,2.25544,2.25481,2.25501,137900000.0
2006-01-26 00:40:00,2.25519,2.25558,2.255,2.25551,163400000.0
2006-01-26 00:45:00,2.25554,2.2557,2.25541,2.25541,159500000.0
2006-01-26 00:50:00,2.25541,2.2556,2.25532,2.25553,138700000.0
2006-01-26 00:55:00,2.25526,2.25537,2.25474,2.25503,130000000.0
2006-01-26 01:00:00,2.25498,2.25541,2.25468,2.25493,164100000.0
2006-01-26 01:05:00,2.255,2.25539,2.25492,2.25508,156700000.0
2006-01-26 01:10:00,2.25517,2.25537,2.25447,2.25447,178800000.0
2006-01-26 01:15:00,2.25443,2.25532,2.25433,2.25532,135200000.0
2006-01-26 01:20:00,2.25518,2.25588,2.25518,2.25547,148300000.0
2006-01-26 01:25:00,2.25541,2.25593,2.25516,2.25557,135399999.0
2006-01-26 01:30:00,2.25565,2.256,2.25539,2.25542,188700000.0
2006-01-26 01:35:00,2.25536,2.25562,2.25525,2.25533,152200000.0
2006-01-26 01:40:00,2.25536,2.25569,2.2551,2.25565,189400000.0
2006-01-26 01:45:00,2.25553,2.25574,2.2553,2.25546,163500000.0
2006-01-26 01:50:00,2.25541,2.25602,2.25541,2.2557,156200000.0
2006-01-26 01:55:00,2.25572,2.25591,2.25513,2.25549,134600000.0
2006-01-26 02:00:00,2.25558,2.25572,2.25523,2.25555,168100000.0
2006-01-26 02:05:00,2.25559,2.25584,2.25546,2.25561,190100000.0
2006-01-26 02:10:00,2.25579,2.25611,2.25562,2.2559,171200001.0
2006-01-26 02:15:00,2.25603,2.25633,2.25578,2.25617,174000000.0
2006-01-26 02:20:00,2.25613,2.25662,2.25593,2.25624,186799999.0
2006-01-26 02:25:00,2.25608,2.25623,2.25524,2.25571,185800000.0
2006-01-26 02:30:00,2.25587,2.25641,2.25587,2.25601,188200000.0
2006-01-26 02:35:00,2.25594,2.25594,2.25528,2.25567,151400000.0
2006-01-26 02:40:00,2.25549,2.25562,2.25524,2.25562,138100000.0
2006-01-26 02:45:00,2.25547,2.25578,2.25536,2.25546,155200000.0
2006-01-26 02:50:00,2.25544,2.25595,2.25535,2.25549,135200000.0
2006-01-26 02:55:00,2.2557,2.25601,2.25555,2.25567,207100000.0
2006-01-26 03:00:00,2.25561,2.25576,2.25501,2.25535,143400000.0
2006-01-26 03:05:00,2.25531,2.25567,2.25486,2.25518,126600000.0
2006-01-26 03:10:00,2.25525,2.25531,2.25488,2.25514,111300000.0
2006-01-26 03:15:00,2.25506,2.25527,2.25499,2.2551,136100000.0
2006-01-26 03:20:00,2.25514,2.25537,2.2548,2.2548,130000000.0
2006-01-26 03:25:00,2.25484,2.25519,2.25484,2.25519,98500000.0
2006-01-26 03:30:00,2.25522,2.25549,2.25467,2.25529,162800000.0
2006-01-26 03:35:00,2.25531,2.25606,2.25522,2.25606,213799999.0
2006-01-26 03:40:00,2.25597,2.25638,2.25573,2.25614,144400000.0
2006-01-26 03:45:00,2.2561,2.25623,2.25583,2.25603,113400000.0
2006-01-26 03:50:00,2.25605,2.25605,2.25578,2.25578,121100000.0
2006-01-26 03:55:00,2.25571,2.256,2.2555,2.256,136300000.0
2006-01-26 04:00:00,2.25602,2.25647,2.25602,2.25634,173500000.0
2006-01-26 04:05:00,2.25627,2.25663,2.25598,2.25632,167300000.0
2006-01-26 04:10:00,2.25637,2.25657,2.25617,2.25651,167600000.0
2006-01-26 04:15:00,2.25635,2.25663,2.25622,2.2563,127600000.0
2006-01-26 04:20:00,2.25647,2.25647,2.25587,2.25587,165200000.0
2006-01-26 04:25:00,2.25606,2.2565,2.25591,2.25623,121000000.0
2006-01-26 04:30:00,2.25629,2.25672,2.25606,2.25637,196300000.0
2006-01-26 04:35:00,2.25631,2.25639,2.25604,2.25612,149700000.0
2006-01-26 04:40:00,2.25618,2.25695,2.2561,2.25679,108200000.0
2006-01-26 04:45:00,2.25688,2.25699,2.25638,2.2567,114000000.0
2006-01-26 04:50:00,2.25668,2.25695,2.25644,2.25687,142800000.0
2006-01-26 04:55:00,2.25699,2.25733,2.25662,2.25733,176000000.0
2006-01-26 05:00:00,2.25719,2.25729,2.2566,2.25675,148500000.0
2006-01-26 05:05:00,2.25679,2.2571,2.2566,2.25698,153100000.0
2006-01-26 05:10:00,2.25691,2.25705,2.25653,2.25663,142000000.0
2006-01-26 05:15:00,2.2568,2.2569,2.25651,2.25681,206100000.0
2006-01-26 05:20:00,2.25667,2.25697,2.25646,2.2567,128000000.0
2006-01-26 05:25:00,2.25681,2.25695,2.25658,2.25677,94500000.0
2006-01-26 05:30:00,2.25705,2.25705,2.2566,2.25703,108900000.0
2006-01-26 05:35:00,2.25697,2.25715,2.25684,2.25715,95600000.0
2006-01-26 05:40:00,2.25699,2.25721,2.25668,2.25678,163500000.0
2006-01-26 05:45:00,2.25683,2.25711,2.25668,2.25699,120700000.0
2006-01-26 05:50:00,2.25698,2.25723,2.25684,2.25711,132800000.0
2006-01-26 05:55:00,2.25717,2.25738,2.25694,2.25722,156200000.0
2006-01-26 06:00:00,2.25722,2.25744,2.25709,2.25743,117100000.0
2006-01-26 06:05:00,2.25738,2.25755,2.25712,2.2573,155900000.0
2006-01-26 06:10:00,2.25733,2.25751,2.25677,2.25705,169600000.0
2006-01-26 06:15:00,2.25716,2.25735,2.25695,2.25712,95100000.0
2006-01-26 06:20:00,2.25715,2.25743,2.25707,2.25736,155900001.0
2006-01-26 06:25:00,2.25727,2.2579,2.25727,2.25761,189500000.0
2006-01-26 06:30:00,2.25773,2.25779,2.25717,2.25743,167000000.0
2006-01-26 06:35:00,2.25742,2.25742,2.25668,2.25694,171500000.0
2006-01-26 06:40:00,2.2571,2.25733,2.25692,2.25726,149600000.0
2006-01-26 06:45:00,2.25718,2.25749,2.25693,2.25735,112900000.0
2006-01-26 06:50:00,2.25735,2.25735,2.25669,2.25685,145800000.0
2006-01-26 06:55:00,2.25687,2.25695,2.25654,2.2569,110900000.0
2006-01-26 07:00:00,2.2568,2.25697,2.25658,2.25676,181100000.0
2006-01-26 07:05:00,2.25684,2.25701,2.25667,2.25701,161699998.0
2006-01-26 07:10:00,2.25669,2.25699,2.25656,2.25656,149300000.0
2006-01-26 07:15:00,2.2567,2.25709,2.25656,2.25693,169600000.0
2006-01-26 07:20:00,2.25685,2.25728,2.25682,2.2571,127100000.0
2006-01-26 07:25:00,2.25708,2.25738,2.25708,2.25729,132300000.0
2006-01-26 07:30:00,2.25738,2.25764,2.25732,2.25737,125200000.0
2006-01-26 07:35:00,2.25746,2.25746,2.25702,2.25718,121400000.0
2006-01-26 07:40:00,2.25702,2.25723,2.25683,2.25693,159300000.0
2006-01-26 07:45:00,2.2569,2.25717,2.2566,2.25672,187000000.0
2006-01-26 07:50:00,2.25685,2.25732,2.25669,2.2572,181300001.0
2006-01-26 07:55:00,2.2573,2.25755,2.25726,2.25745,134300000.0
2006-01-26 08:00:00,2.25768,2.25832,2.25763,2.25792,199500000.0
2006-01-26 08:05:00,2.25769,2.25781,2.25724,2.25739,139900000.0
2006-01-26 08:10:00,2.25734,2.2575,2.2568,2.2568,158000000.0
2006-01-26 08:15:00,2.25705,2.25727,2.25687,2.25709,112700000.0
2006-01-26 08:20:00,2.25687,2.25733,2.25685,2.25685,161500000.0
2006-01-26 08:25:00,2.25702,2.25747,2.25659,2.25671,131800001.0
2006-01-26 08:30:00,2.25649,2.25674,2.25628,2.25648,186300000.0
2006-01-26 08:35:00,2.25638,2.25662,2.25579,2.25629,140800000.0
2006-01-26 08:40:00,2.2562,2.25631,2.25522,2.25541,109000000.0
2006-01-26 08:45:00,2.2554,2.25554,2.2551,2.25542,137200000.0
2006-01-26 08:50:00,2.25548,2.25611,2.25548,2.25582,133400000.0
2006-01-26 08:55:00,2.25591,2.25693,2.2557,2.2563,176700000.0
2006-01-26 09:00:00,2.25627,2.25674,2.25616,2.25674,136200000.0
2006-01-26 09:05:00,2.25684,2.25697,2.25645,2.25684,145200000.0
2006-01-26 09:10:00,2.25689,2.25715,2.25666,2.25697,193000000.0
2006-01-26 09:15:00,2.25708,2.25751,2.25693,2.25714,176600001.0
2006-01-26 09:20:00,2.25724,2.25763,2.25686,2.2571,178100000.0
2006-01-26 09:25:00,2.25687,2.25691,2.25624,2.25643,124200000.0
2006-01-26 09:30:00,2.25637,2.25726,2.25633,2.25712,180900000.0
2006-01-26 09:35:00,2.25701,2.25738,2.25678,2.25693,213200000.0
2006-01-26 09:40:00,2.25678,2.25713,2.25652,2.25673,145400000.0
2006-01-26 09:45:00,2.25665,2.25773,2.25665,2.25739,131000000.0
2006-01-26 09:50:00,2.25735,2.25735,2.25675,2.25725,162200000.0
2006-01-26 09:55:00,2.25733,2.25747,2.25646,2.25646,215999999.0
2006-01-26 10:00:00,2.25646,2.25698,2.25632,2.25672,168800000.0
2006-01-26 10:05:00,2.25682,2.25891,2.25682,2.25891,149600000.0
2006-01-26 10:10:00,2.25912,2.25916,2.25793,2.25793,142500001.0
2006-01-26 10:15:00,2.25817,2.25838,2.25781,2.25803,170100000.0
2006-01-26 10:20:00,2.25821,2.25917,2.25821,2.2586,195000000.0
2006-01-26 10:25:00,2.25852,2.2592,2.25852,2.25883,197700000.0
2006-01-26 10:30:00,2.25865,2.2588,2.25797,2.25803,167200000.0
2006-01-26 10:35:00,2.25774,2.25845,2.25768,2.25834,180200000.0
2006-01-26 10:40:00,2.25838,2.25906,2.25822,2.25861,224800000.0
2006-01-26 10:45:00,2.25868,2.2588,2.25833,2.25852,170200000.0
2006-01-26 10:50:00,2.25839,2.25871,2.25836,2.25864,192400000.0
2006-01-26 10:55:00,2.25867,2.25911,2.25837,2.25898,201400000.0
2006-01-26 11:00:00,2.25889,2.25889,2.25812,2.25839,187600000.0
2006-01-26 11:05:00,2.25822,2.25856,2.25784,2.25802,174500001.0
2006-01-26 11:10:00,2.25797,2.25806,2.25735,2.25737,182700000.0
2006-01-26 11:15:00,2.25727,2.2579,2.25718,2.2579,157900000.0
2006-01-26 11:20:00,2.2579,2.2581,2.25762,2.25774,168800000.0
2006-01-26 11:25:00,2.25777,2.25802,2.25765,2.25782,195100000.0
2006-01-26 11:30:00,2.25784,2.25794,2.25715,2.25718,179200001.0
2006-01-26 11:35:00,2.25732,2.25787,2.25717,2.2577,193800000.0
2006-01-26 11:40:00,2.25758,2.25788,2.25742,2.25788,174800000.0
2006-01-26 11:45:00,2.25786,2.25786,2.25746,2.25775,140100000.0
2006-01-26 11:50:00,2.25765,2.25781,2.2575,2.25759,204600000.0
2006-01-26 11:55:00,2.25761,2.25904,2.25761,2.25901,170400000.0
2006-01-26 12:00:00,2.25925,2.25948,2.25858,2.25858,169300000.0
2006-01-26 12:05:00,2.25875,2.25875,2.25762,2.2579,185900000.0
2006-01-26 12:10:00,2.25775,2.25775,2.25734,2.25756,177100000.0
2006-01-26 12:15:00,2.25754,2.25823,2.25748,2.25754,193000001.0
2006-01-26 12:20:00,2.25748,2.25784,2.25718,2.25759,199200000.0
2006-01-26 12:25:00,2.25777,2.25783,2.25706,2.2571,187300000.0
2006-01-26 12:30:00,2.25726,2.25726,2.25584,2.25639,203100000.0
2006-01-26 12:35:00,2.25634,2.25696,2.25596,2.2569,152500000.0
2006-01-26 12:40:00,2.25696,2.2573,2.25647,2.2569,243100000.0
2006-01-26 12:45:00,2.25702,2.25816,2.25702,2.258,209800000.0
2006-01-26 12:50:00,2.2581,2.25835,2.25778,2.25787,171400001.0
2006-01-26 12:55:00,2.25773,2.25842,2.25763,2.25842,195700000.0
2006-01-26 13:00:00,2.2583,2.25837,2.25744,2.25783,197700000.0
2006-01-26 13:05:00,2.25782,2.25819,2.25766,2.25805,208600000.0
2006-01-26 13:10:00,2.2578,2.25801,2.25758,2.25775,164400000.0
2006-01-26 13:15:00,2.25771,2.25804,2.25752,2.25788,204600000.0
2006-01-26 13:20:00,2.25789,2.25854,2.25778,2.25818,142299999.0
2006-01-26 13:25:00,2.25824,2.25845,2.25777,2.25798,167800000.0
2006-01-26 13:30:00,2.25782,2.25807,2.2571,2.2571,197800000.0
2006-01-26 13:35:00,2.25709,2.25785,2.25694,2.25769,169600000.0
2006-01-26 13:40:00,2.2578,2.25785,2.25704,2.25715,151000000.0
2006-01-26 13:45:00,2.25719,2.25768,2.2571,2.2576,208300001.0
2006-01-26 13:50:00,2.25745,2.2585,2.25745,2.2585,196800000.0
2006-01-26 13:55:00,2.25885,2.26065,2.25885,2.26043,162000000.0
2006-01-26 14:00:00,2.26047,2.26051,2.25981,2.26051,168600000.0
2006-01-26 14:05:00,2.26019,2.26046,2.25978,2.25992,163500000.0
2006-01-26 14:10:00,2.25992,2.26031,2.25957,2.25974,178100000.0
2006-01-26 14:15:00,2.25963,2.26028,2.25963,2.25999,180700000.0
2006-01-26 14:20:00,2.26017,2.26085,2.26007,2.26065,143800000.0
2006-01-26 14:25:00,2.2606,2.26084,2.26003,2.26066,165000000.0
2006-01-26 14:30:00,2.26076,2.26079,2.26003,2.26009,168400000.0
2006-01-26 14:35:00,2.25996,2.26073,2.25996,2.26029,136000000.0
2006-01-26 14:40:00,2.26029,2.26083,2.25991,2.2604,182100000.0
2006-01-26 14:45:00,2.26034,2.26057,2.25982,2.2603,219500001.0
2006-01-26 14:50:00,2.26022,2.26109,2.26022,2.26085,178600000.0
2006-01-26 14:55:00,2.26087,2.26111,2.26035,2.26035,178500000.0
2006-01-26 15:00:00,2.26038,2.26048,2.26,2.26005,200000000.0
2006-01-26 15:05:00,2.26003,2.26022,2.25911,2.25928,199000000.0
2006-01-26 15:10:00,2.25935,2.25979,2.25911,2.25931,136000000.0
2006-01-26 15:15:00,2.2595,2.25988,2.25918,2.25963,126400000.0
2006-01-26 15:20:00,2.25966,2.25996,2.25947,2.25994,181600000.0
2006-01-26 15:25:00,2.26015,2.26075,2.25995,2.26033,156500000.0
2006-01-26 15:30:00,2.26039,2.26111,2.26016,2.26032,138300001.0
2006-01-26 15:35:00,2.26019,2.26066,2.25978,2.26016,241099999.0
2006-01-26 15:40:00,2.26026,2.26106,2.25939,2.25947,174800000.0
2006-01-26 15:45:00,2.25945,2.25991,2.25917,2.25982,214000001.0
2006-01-26 15:50:00,2.25971,2.25971,2.25865,2.25905,164500000.0
2006-01-26 15:55:00,2.25923,2.2604,2.25923,2.2598,147800000.0
2006-01-26 16:00:00,2.25977,2.26007,2.25958,2.25984,125100000.0
2006-01-26 16:05:00,2.25972,2.26109,2.25963,2.26055,171400001.0
2006-01-26 16:10:00,2.26046,2.26064,2.25968,2.25983,177900000.0
2006-01-26 16:15:00,2.25971,2.26014,2.25911,2.26001,173400000.0
2006-01-26 16:20:00,2.26004,2.2608,2.25987,2.26037,194100000.0
2006-01-26 16:25:00,2.26036,2.26067,2.26009,2.26057,211800000.0
2006-01-26 16:30:00,2.26066,2.2623,2.26066,2.2623,198500000.0
2006-01-26 16:35:00,2.26231,2.26438,2.26203,2.26232,250600000.0
2006-01-26 16:40:00,2.26262,2.26314,2.26245,2.2626,170100000.0
2006-01-26 16:45:00,2.26259,2.26295,2.26231,2.26277,169600000.0
2006-01-26 16:50:00,2.26269,2.26293,2.26232,2.26248,164200000.0
2006-01-26 16:55:00,2.26247,2.26344,2.26247,2.26324,134000000.0
2006-01-26 17:00:00,2.26324,2.26329,2.26236,2.26258,186800000.0
2006-01-26 17:05:00,2.26242,2.26283,2.26218,2.26268,193500000.0
2006-01-26 17:10:00,2.26258,2.26283,2.2622,2.26246,184700000.0
2006-01-26 17:15:00,2.26247,2.26258,2.26209,2.26249,179100000.0
2006-01-26 17:20:00,2.26265,2.26337,2.26245,2.26306,178700000.0
2006-01-26 17:25:00,2.2629,2.26308,2.26262,2.26274,141200000.0
2006-01-26 17:30:00,2.2627,2.26306,2.26172,2.26172,153200000.0
2006-01-26 17:35:00,2.26192,2.26274,2.26148,2.26211,134700000.0
2006-01-26 17:40:00,2.26218,2.26306,2.2618,2.26284,175900000.0
2006-01-26 17:45:00,2.26279,2.26316,2.26184,2.26238,154700000.0
2006-01-26 17:50:00,2.26236,2.26278,2.2623,2.26263,164200000.0
2006-01-26 17:55:00,2.26245,2.26273,2.26189,2.26189,161899999.0
2006-01-26 18:00:00,2.2618,2.26192,2.26077,2.26082,1428300000.0
2006-01-26 18:05:00,2.26088,2.26124,2.26057,2.26105,1780899999.0
2006-01-26 18:10:00,2.26105,2.26152,2.26059,2.26069,1205600001.0
2006-01-26 18:15:00,2.26063,2.26116,2.26025,2.26042,1481700000.0
2006-01-26 18:20:00,2.2604,2.26096,2.26029,2.26086,1314199997.0
2006-01-26 18:25:00,2.2608,2.26146,2.26005,2.26101,1496500002.0
2006-01-26 18:30:00,2.26107,2.262,2.26057,2.26128,1227100000.0
2006-01-26 18:35:00,2.26135,2.26181,2.26107,2.26152,599600001.0
2006-01-26 18:40:00,2.2617,2.26268,2.2617,2.26212,682100001.0
2006-01-26 18:45:00,2.26211,2.2622,2.26111,2.26142,276700000.0
2006-01-26 18:50:00,2.26121,2.26173,2.26101,2.26161,683399998.0
2006-01-26 18:55:00,2.26149,2.26277,2.26115,2.26115,723999999.0
2006-01-26 19:00:00,2.26105,2.26175,2.26096,2.26121,431100000.0
2006-01-26 19:05:00,2.26116,2.26149,2.26078,2.26141,800199999.0
2006-01-26 19:10:00,2.26148,2.26173,2.26103,2.26115,383400000.0
2006-01-26 19:15:00,2.2611,2.26137,2.25977,2.26032,382800000.0
2006-01-26 19:20:00,2.26053,2.26142,2.26041,2.26142,573299998.0
2006-01-26 19:25:00,2.26142,2.26155,2.26116,2.2612,502000000.0
2006-01-26 19:30:00,2.26118,2.26165,2.26118,2.26153,616900002.0
2006-01-26 19:35:00,2.2615,2.26187,2.26101,2.2612,388499999.0
2006-01-26 19:40:00,2.26108,2.26181,2.26087,2.26127,400200000.0
2006-01-26 19:45:00,2.26122,2.26146,2.2611,2.26119,378000001.0
2006-01-26 19:50:00,2.26118,2.26155,2.26107,2.26144,330600000.0
2006-01-26 19:55:00,2.26143,2.26245,2.26143,2.26225,480600000.0
2006-01-26 20:00:00,2.26232,2.2631,2.26171,2.26186,246700000.0
2006-01-26 20:05:00,2.26193,2.26365,2.2611,2.26137,256400000.0
2006-01-26 20:10:00,2.26152,2.26239,2.26141,2.26163,519099999.0
2006-01-26 20:15:00,2.26174,2.26215,2.26144,2.26199,637700000.0
2006-01-26 20:20:00,2.262,2.2621,2.2613,2.26135,666700001.0
2006-01-26 20:25:00,2.26132,2.26167,2.26066,2.26066,832899999.0
2006-01-26 20:30:00,2.26055,2.26129,2.26052,2.26112,1067400000.0
2006-01-26 20:35:00,2.26097,2.2617,2.26055,2.2615,582700000.0
2006-01-26 20:40:00,2.26157,2.26157,2.26051,2.26051,678600000.0
2006-01-26 20:45:00,2.26065,2.26145,2.26054,2.26075,603000000.0
2006-01-26 20:50:00,2.26073,2.26161,2.26073,2.26142,805899999.0
2006-01-26 20:55:00,2.26134,2.26148,2.261,2.26141,1024200000.0
2006-01-26 21:00:00,2.2615,2.26151,2.26115,2.2612,861700000.0
2006-01-26 21:05:00,2.2612,2.26161,2.26089,2.26105,235100000.0
2006-01-26 21:10:00,2.26123,2.26217,2.26028,2.26095,510799999.0
2006-01-26 21:15:00,2.26079,2.26108,2.25944,2.26079,690299998.0
2006-01-26 21:20:00,2.26087,2.26105,2.26023,2.26043,794700000.0
2006-01-26 21:25:00,2.26043,2.26062,2.26018,2.26032,334300000.0
2006-01-26 21:30:00,2.26046,2.26048,2.25972,2.26013,456800000.0
2006-01-26 21:35:00,2.2601,2.26023,2.25966,2.25975,217500000.0
2006-01-26 21:40:00,2.2599,2.26013,2.2597,2.25975,343600000.0
2006-01-26 21:45:00,2.25982,2.26038,2.25972,2.26027,411900000.0
2006-01-26 21:50:00,2.26037,2.26082,2.26007,2.26019,307699999.0
2006-01-26 21:55:00,2.26024,2.26028,2.25936,2.25973,384600000.0
2006-01-26 22:00:00,2.25969,2.25969,2.25883,2.25906,345100000.0
2006-01-26 22:05:00,2.259,2.2596,2.25882,2.25911,182400000.0
2006-01-26 22:10:00,2.2592,2.25955,2.25915,2.25945,208599999.0
2006-01-26 22:15:00,2.25928,2.25968,2.25885,2.25896,335200000.0
2006-01-26 22:20:00,2.25895,2.25962,2.25866,2.25962,256400000.0
2006-01-26 22:25:00,2.25975,2.25975,2.2592,2.25941,349300002.0
2006-01-26 22:30:00,2.25931,2.26003,2.25925,2.26003,312800000.0
2006-01-26 22:35:00,2.2601,2.26014,2.25955,2.25974,164300000.0
2006-01-26 22:40:00,2.25982,2.26005,2.25966,2.25967,321400000.0
2006-01-26 22:45:00,2.25961,2.25983,2.25929,2.25981,360100001.0
2006-01-26 22:50:00,2.25976,2.25998,2.25957,2.25985,250400000.0
2006-01-26 22:55:00,2.25972,2.25972,2.25862,2.25883,204300000.0
2006-01-26 23:00:00,2.25886,2.25915,2.25856,2.2586,148200001.0
2006-01-26 23:05:00,2.25864,2.25883,2.25836,2.25875,116800000.0
2006-01-26 23:10:00,2.25869,2.25901,2.25869,2.25892,132200000.0
2006-01-26 23:15:00,2.25897,2.25944,2.25877,2.25936,143900000.0
2006-01-26 23:20:00,2.25947,2.25947,2.25914,2.2593,119099999.0
2006-01-26 23:25:00,2.2594,2.26025,2.25928,2.26018,179300000.0
2006-01-26 23:30:00,2.26018,2.26041,2.2598,2.26016,195200000.0
2006-01-26 23:35:00,2.26017,2.26033,2.25968,2.25983,176600000.0
2006-01-26 23:40:00,2.25976,2.26084,2.25976,2.26066,173000000.0
2006-01-26 23:45:00,2.26077,2.26089,2.26017,2.2603,136900000.0
2006-01-26 23:50:00,2.26037,2.26037,2.25968,2.25986,161400000.0
2006-01-26 23:55:00,2.25984,2.26002,2.25916,2.2595,149900001.0
2006-01-27 00:00:00,2.25935,2.25977,2.25778,2.2581,164600000.0
2006-01-27 00:05:00,2.2577,2.25878,2.25754,2.25785,188700000.0
2006-01-27 00:10:00,2.258,2.25817,2.25716,2.25716,186300001.0
2006-01-27 00:15:00,2.2575,2.25883,2.25706,2.2576,162900001.0
2006-01-27 00:20:00,2.25796,2.2584,2.25687,2.25698,231500000.0
2006-01-27 00:25:00,2.25688,2.2589,2.25688,2.25851,122400000.0
2006-01-27 00:30:00,2.25823,2.25881,2.25818,2.25853,152000000.0
2006-01-27 00:35:00,2.25866,2.25889,2.25848,2.25863,146500000.0
2006-01-27 00:40:00,2.25855,2.25896,2.25848,2.25872,149700000.0
2006-01-27 00:45:00,2.2587,2.25903,2.25845,2.25885,141899999.0
2006-01-27 00:50:00,2.259,2.25924,2.2589,2.25924,144200000.0
2006-01-27 00:55:00,2.25917,2.25954,2.25897,2.2593,121600000.0
2006-01-27 01:00:00,2.25932,2.25972,2.2591,2.25951,149800000.0
2006-01-27 01:05:00,2.25972,2.25972,2.25927,2.25933,130100000.0
2006-01-27 01:10:00,2.25948,2.25974,2.25925,2.25925,164900000.0
2006-01-27 01:15:00,2.25938,2.25959,2.25921,2.25947,129400000.0
2006-01-27 01:20:00,2.25949,2.26008,2.25924,2.25945,176800000.0
2006-01-27 01:25:00,2.25954,2.25984,2.25933,2.25969,174900000.0
2006-01-27 01:30:00,2.25979,2.26014,2.25944,2.2599,176100000.0
2006-01-27 01:35:00,2.25976,2.25976,2.25872,2.25923,182300000.0
2006-01-27 01:40:00,2.25988,2.26101,2.25981,2.25989,176800000.0
2006-01-27 01:45:00,2.25983,2.26037,2.25983,2.26002,152300000.0
2006-01-27 01:50:00,2.25993,2.2603,2.25976,2.26007,197500000.0
2006-01-27 01:55:00,2.26009,2.26024,2.25977,2.26012,126800000.0
2006-01-27 02:00:00,2.26025,2.26036,2.2597,2.2597,165100000.0
2006-01-27 02:05:00,2.25976,2.26026,2.25976,2.25999,193700000.0
2006-01-27 02:10:00,2.26004,2.26058,2.2598,2.26007,152400000.0
2006-01-27 02:15:00,2.25987,2.26067,2.25978,2.26037,157900000.0
2006-01-27 02:20:00,2.26044,2.2605,2.25982,2.25988,165600000.0
2006-01-27 02:25:00,2.25995,2.2607,2.25986,2.26008,168900000.0
2006-01-27 02:30:00,2.26014,2.26047,2.25827,2.25843,148900000.0
2006-01-27 02:35:00,2.25843,2.25855,2.25814,2.25822,166400000.0
2006-01-27 02:40:00,2.25801,2.25868,2.25788,2.25845,141900000.0
2006-01-27 02:45:00,2.25849,2.25862,2.25805,2.25828,165200000.0
2006-01-27 02:50:00,2.25822,2.25883,2.25819,2.25839,155800000.0
2006-01-27 02:55:00,2.2584,2.25928,2.2584,2.25913,164700000.0
2006-01-27 03:00:00,2.259,2.25957,2.259,2.25932,195900000.0
2006-01-27 03:05:00,2.25907,2.25942,2.25887,2.25928,152500000.0
2006-01-27 03:10:00,2.25948,2.25949,2.2591,2.25939,104400000.0
2006-01-27 03:15:00,2.25946,2.2598,2.25939,2.25943,104300000.0
2006-01-27 03:20:00,2.25947,2.25963,2.25922,2.25945,141800000.0
2006-01-27 03:25:00,2.25943,2.25991,2.25926,2.25957,166100000.0
2006-01-27 03:30:00,2.2595,2.26001,2.25915,2.25957,172100000.0
2006-01-27 03:35:00,2.25974,2.26003,2.25936,2.25944,149100000.0
2006-01-27 03:40:00,2.25964,2.26054,2.25952,2.26034,152600000.0
2006-01-27 03:45:00,2.26032,2.26046,2.26003,2.26039,138600000.0
2006-01-27 03:50:00,2.26054,2.26074,2.26029,2.26044,169500001.0
2006-01-27 03:55:00,2.26047,2.2605,2.26026,2.26038,104700000.0
2006-01-27 04:00:00,2.26035,2.26068,2.26012,2.26022,118900000.0
2006-01-27 04:05:00,2.26006,2.26036,2.25981,2.26024,146100000.0
2006-01-27 04:10:00,2.26014,2.26053,2.25997,2.26007,135100000.0
2006-01-27 04:15:00,2.25971,2.26022,2.25965,2.25987,156600000.0
2006-01-27 04:20:00,2.25979,2.26011,2.25957,2.25971,147100000.0
2006-01-27 04:25:00,2.25985,2.25996,2.25952,2.25965,177900000.0
2006-01-27 04:30:00,2.25961,2.25981,2.25955,2.25968,158000000.0
2006-01-27 04:35:00,2.2597,2.25984,2.25895,2.25908,148400000.0
2006-01-27 04:40:00,2.25909,2.25988,2.25905,2.25972,137400000.0
2006-01-27 04:45:00,2.2596,2.26039,2.25957,2.26026,154300000.0
2006-01-27 04:50:00,2.26039,2.26091,2.26021,2.2609,153600000.0
2006-01-27 04:55:00,2.26125,2.26135,2.26027,2.26053,157200001.0
2006-01-27 05:00:00,2.2605,2.26085,2.26015,2.26025,170900001.0
2006-01-27 05:05:00,2.26027,2.26031,2.2601,2.2602,125300000.0
2006-01-27 05:10:00,2.26015,2.26035,2.2596,2.25964,186600000.0
2006-01-27 05:15:00,2.25964,2.2597,2.25924,2.2597,144500000.0
2006-01-27 05:20:00,2.25958,2.2601,2.25951,2.25977,119200000.0
2006-01-27 05:25:00,2.2598,2.25992,2.25947,2.25972,180300000.0
2006-01-27 05:30:00,2.25983,2.26011,2.25953,2.2599,136900000.0
2006-01-27 05:35:00,2.25996,2.26007,2.25955,2.25977,155100001.0
2006-01-27 05:40:00,2.25959,2.25986,2.25902,2.25986,184799999.0
2006-01-27 05:45:00,2.25989,2.26044,2.25959,2.25993,159000000.0
2006-01-27 05:50:00,2.25991,2.26004,2.2596,2.25978,120800000.0
2006-01-27 05:55:00,2.2597,2.25997,2.25939,2.25951,167100001.0
2006-01-27 06:00:00,2.25934,2.26026,2.25928,2.25987,113500000.0
2006-01-27 06:05:00,2.25974,2.26009,2.25966,2.2599,168900000.0
2006-01-27 06:10:00,2.25982,2.25985,2.25954,2.2596,139900000.0
2006-01-27 06:15:00,2.25967,2.26009,2.25947,2.25995,146100000.0
2006-01-27 06:20:00,2.2599,2.26023,2.2597,2.2597,120700000.0
2006-01-27 06:25:00,2.25952,2.25967,2.25922,2.25922,159000000.0
2006-01-27 06:30:00,2.25931,2.25938,2.25824,2.25824,199500000.0
2006-01-27 06:35:00,2.25815,2.25839,2.25777,2.25777,150500001.0
2006-01-27 06:40:00,2.25784,2.25826,2.25767,2.2582,118100000.0
2006-01-27 06:45:00,2.25819,2.25945,2.25819,2.25934,212299999.0
2006-01-27 06:50:00,2.2591,2.25928,2.25859,2.25875,129000000.0
2006-01-27 06:55:00,2.25877,2.25877,2.25829,2.25856,117500000.0
2006-01-27 07:00:00,2.25851,2.25872,2.25835,2.25845,137400000.0
2006-01-27 07:05:00,2.25865,2.25893,2.25845,2.25887,120300000.0
2006-01-27 07:10:00,2.25865,2.25888,2.25849,2.25866,173199998.0
2006-01-27 07:15:00,2.25888,2.25899,2.25853,2.25892,138600000.0
2006-01-27 07:20:00,2.2589,2.25969,2.2588,2.25969,170500000.0
2006-01-27 07:25:00,2.25974,2.26005,2.25941,2.25953,136000001.0
2006-01-27 07:30:00,2.25959,2.26016,2.25955,2.25965,174700000.0
2006-01-27 07:35:00,2.25977,2.26044,2.25972,2.26037,114600000.0
2006-01-27 07:40:00,2.26029,2.26115,2.26013,2.26093,108100000.0
2006-01-27 07:45:00,2.26084,2.26084,2.25949,2.25985,188300000.0
2006-01-27 07:50:00,2.25999,2.26022,2.25984,2.26003,151500000.0
2006-01-27 07:55:00,2.25977,2.2604,2.25817,2.25827,179600000.0
2006-01-27 08:00:00,2.2584,2.25844,2.25702,2.25742,158400000.0
2006-01-27 08:05:00,2.25735,2.25774,2.25675,2.25701,177900000.0
2006-01-27 08:10:00,2.25705,2.25853,2.25696,2.25802,159700000.0
2006-01-27 08:15:00,2.25804,2.25898,2.25783,2.2587,96200000.0
2006-01-27 08:20:00,2.25848,2.25872,2.25826,2.25845,155800000.0
2006-01-27 08:25:00,2.25861,2.2592,2.25833,2.25885,149100000.0
2006-01-27 08:30:00,2.25875,2.25962,2.25865,2.25938,221399999.0
2006-01-27 08:35:00,2.25946,2.26013,2.25901,2.25968,117200000.0
2006-01-27 08:40:00,2.25935,2.25935,2.2586,2.25871,132200000.0
2006-01-27 08:45:00,2.25867,2.25957,2.2585,2.25957,165200000.0
2006-01-27 08:50:00,2.25955,2.26037,2.25954,2.25985,181400000.0
2006-01-27 08:55:00,2.25991,2.26033,2.25966,2.2597,182799999.0
2006-01-27 09:00:00,2.25967,2.2599,2.25929,2.25941,142000001.0
2006-01-27 09:05:00,2.25944,2.25998,2.25933,2.25933,123900000.0
2006-01-27 09:10:00,2.25934,2.2599,2.25895,2.259,134700000.0
2006-01-27 09:15:00,2.25889,2.26021,2.2586,2.2599,164300000.0
2006-01-27 09:20:00,2.25985,2.26017,2.25955,2.26001,191300000.0
2006-01-27 09:25:00,2.25971,2.26085,2.25956,2.25968,147600000.0
2006-01-27 09:30:00,2.25958,2.26016,2.25958,2.26007,222300000.0
2006-01-27 09:35:00,2.25993,2.26003,2.25917,2.25917,139400000.0
2006-01-27 09:40:00,2.25876,2.25911,2.25771,2.25901,125500000.0
2006-01-27 09:45:00,2.25895,2.25928,2.25844,2.25895,242600000.0
2006-01-27 09:50:00,2.25905,2.25944,2.2589,2.25935,171500000.0
2006-01-27 09:55:00,2.25949,2.26027,2.25949,2.25999,149100000.0
2006-01-27 10:00:00,2.26001,2.26039,2.2589,2.2589,158200000.0
2006-01-27 10:05:00,2.25899,2.25941,2.25872,2.25929,181400000.0
2006-01-27 10:10:00,2.2593,2.25964,2.25908,2.25941,166000000.0
2006-01-27 10:15:00,2.2596,2.26039,2.25952,2.2599,183400000.0
2006-01-27 10:20:00,2.25994,2.26012,2.25966,2.25994,208100000.0
2006-01-27 10:25:00,2.25982,2.25991,2.25917,2.25937,174500000.0
2006-01-27 10:30:00,2.25909,2.25962,2.2587,2.25908,165900000.0
2006-01-27 10:35:00,2.25897,2.25906,2.25802,2.25866,138400000.0
2006-01-27 10:40:00,2.2588,2.25963,2.25848,2.25958,171400000.0
2006-01-27 10:45:00,2.25973,2.26037,2.25957,2.26037,195600000.0
2006-01-27 10:50:00,2.2603,2.26076,2.26012,2.26012,139400000.0
2006-01-27 10:55:00,2.26007,2.26007,2.25914,2.25953,201700000.0
2006-01-27 11:00:00,2.25946,2.26022,2.25941,2.25978,167700000.0
2006-01-27 11:05:00,2.25974,2.26077,2.25973,2.26077,164500000.0
2006-01-27 11:10:00,2.26089,2.26133,2.26075,2.26078,171700000.0
2006-01-27 11:15:00,2.26067,2.26107,2.26059,2.26103,155100000.0
2006-01-27 11:20:00,2.26099,2.26121,2.26018,2.26023,213000000.0
2006-01-27 11:25:00,2.26017,2.2604,2.25985,2.26011,237999999.0
2006-01-27 11:30:00,2.26012,2.26111,2.26012,2.26066,158100000.0
2006-01-27 11:35:00,2.26066,2.2613,2.26059,2.2613,177400000.0
2006-01-27 11:40:00,2.26125,2.26277,2.26104,2.26271,171400000.0
2006-01-27 11:45:00,2.26274,2.26274,2.26175,2.26175,110400000.0
2006-01-27 11:50:00,2.26167,2.26209,2.26155,2.26167,157600000.0
2006-01-27 11:55:00,2.26156,2.26175,2.26111,2.2616,163300000.0
2006-01-27 12:00:00,2.2615,2.26171,2.26083,2.26135,187100000.0
2006-01-27 12:05:00,2.2615,2.2615,2.26092,2.26109,231000000.0
2006-01-27 12:10:00,2.26115,2.26115,2.26048,2.26062,170700000.0
2006-01-27 12:15:00,2.26066,2.26123,2.26056,2.26116,186600000.0
2006-01-27 12:20:00,2.26117,2.26136,2.26098,2.26106,183100000.0
2006-01-27 12:25:00,2.26126,2.26163,2.26078,2.26089,261800001.0
2006-01-27 12:30:00,2.26121,2.26394,2.26121,2.26394,203100000.0
2006-01-27 12:35:00,2.26408,2.26502,2.26408,2.26489,190600000.0
2006-01-27 12:40:00,2.26488,2.26583,2.26473,2.26503,229200000.0
2006-01-27 12:45:00,2.26505,2.26681,2.26481,2.26575,191500000.0
2006-01-27 12:50:00,2.26576,2.26698,2.26576,2.26665,177400000.0
2006-01-27 12:55:00,2.26658,2.26669,2.26527,2.26631,211800000.0
2006-01-27 13:00:00,2.26688,2.26745,2.266,2.26649,258000000.0
2006-01-27 13:05:00,2.26664,2.26685,2.2648,2.26659,159100000.0
2006-01-27 13:10:00,2.26601,2.26647,2.26567,2.2659,227999999.0
2006-01-27 13:15:00,2.26578,2.2661,2.26504,2.26583,195100000.0
2006-01-27 13:20:00,2.26564,2.2666,2.26541,2.26541,159700000.0
2006-01-27 13:25:00,2.26533,2.26554,2.26497,2.26539,193499999.0
2006-01-27 13:30:00,2.26538,2.26565,2.26528,2.26543,239100000.0
2006-01-27 13:35:00,2.2655,2.2658,2.26539,2.26571,195199999.0
2006-01-27 13:40:00,2.26567,2.2662,2.26556,2.26568,146200000.0
2006-01-27 13:45:00,2.26579,2.2664,2.26579,2.2662,200000001.0
2006-01-27 13:50:00,2.26608,2.26618,2.26553,2.26601,209600000.0
2006-01-27 13:55:00,2.26602,2.26619,2.26545,2.26611,142400000.0
2006-01-27 14:00:00,2.26606,2.26628,2.26577,2.26609,164200000.0
2006-01-27 14:05:00,2.26603,2.26639,2.26596,2.26625,189399999.0
2006-01-27 14:10:00,2.26613,2.26641,2.2656,2.26582,224900000.0
2006-01-27 14:15:00,2.26576,2.26647,2.26557,2.26615,162500000.0
2006-01-27 14:20:00,2.26622,2.26652,2.26581,2.26628,187000000.0
2006-01-27 14:25:00,2.26615,2.26656,2.26604,2.2662,159100000.0
2006-01-27 14:30:00,2.26631,2.26681,2.26616,2.26635,151000000.0
2006-01-27 14:35:00,2.26613,2.26694,2.26602,2.26645,171000000.0
2006-01-27 14:40:00,2.26657,2.26705,2.26618,2.2666,158900000.0
2006-01-27 14:45:00,2.2666,2.2668,2.26622,2.26623,235300001.0
2006-01-27 14:50:00,2.26619,2.26683,2.26612,2.26676,200700000.0
2006-01-27 14:55:00,2.26682,2.26723,2.26646,2.26661,226000000.0
2006-01-27 15:00:00,2.26677,2.2675,2.26671,2.26671,187700000.0
2006-01-27 15:05:00,2.26688,2.26755,2.26674,2.26735,140300000.0
2006-01-27 15:10:00,2.26723,2.26791,2.26708,2.26776,200200000.0
2006-01-27 15:15:00,2.26792,2.2697,2.26765,2.26902,146600000.0
2006-01-27 15:20:00,2.2691,2.27003,2.2691,2.26958,173300000.0
2006-01-27 15:25:00,2.26923,2.26923,2.26812,2.2682,156700000.0
2006-01-27 15:30:00,2.2683,2.26956,2.26592,2.26715,178300000.0
2006-01-27 15:35:00,2.26727,2.26773,2.26675,2.2675,219200000.0
2006-01-27 15:40:00,2.2677,2.2677,2.26628,2.26676,182300000.0
2006-01-27 15:45:00,2.26703,2.26872,2.26678,2.26848,234200000.0
2006-01-27 15:50:00,2.26838,2.26864,2.26788,2.26791,170400000.0
2006-01-27 15:55:00,2.26789,2.26866,2.26683,2.26734,154400000.0
2006-01-27 16:00:00,2.26748,2.26753,2.26682,2.26708,175599999.0
2006-01-27 16:05:00,2.26714,2.26803,2.26677,2.26776,172900000.0
2006-01-27 16:10:00,2.26779,2.26814,2.2674,2.26771,166700000.0
2006-01-27 16:15:00,2.26747,2.26776,2.26691,2.26751,184400000.0
2006-01-27 16:20:00,2.26763,2.26802,2.26728,2.26767,159900000.0
2006-01-27 16:25:00,2.26792,2.26814,2.26721,2.26806,158000000.0
2006-01-27 16:30:00,2.26799,2.26799,2.26702,2.2672,150600000.0
2006-01-27 16:35:00,2.2672,2.26747,2.26633,2.26633,186800001.0
2006-01-27 16:40:00,2.2663,2.26655,2.26565,2.2663,150700000.0
2006-01-27 16:45:00,2.26629,2.26738,2.26591,2.26725,166300000.0
2006-01-27 16:50:00,2.26724,2.26728,2.26629,2.26638,231600001.0
2006-01-27 16:55:00,2.26625,2.26792,2.26623,2.26792,175200000.0
2006-01-27 17:00:00,2.26794,2.26872,2.26743,2.26819,194200000.0
2006-01-27 17:05:00,2.26812,2.2684,2.26708,2.26708,176500001.0
2006-01-27 17:10:00,2.26718,2.26738,2.2663,2.26687,118600000.0
2006-01-27 17:15:00,2.26666,2.26678,2.2659,2.26611,124800000.0
2006-01-27 17:20:00,2.26613,2.26695,2.26456,2.26468,196499998.0
2006-01-27 17:25:00,2.26485,2.26599,2.26453,2.26503,154100000.0
2006-01-27 17:30:00,2.26517,2.26614,2.26517,2.26562,125800000.0
2006-01-27 17:35:00,2.26546,2.26553,2.26472,2.26511,127000000.0
2006-01-27 17:40:00,2.26532,2.2654,2.26377,2.264,178500000.0
2006-01-27 17:45:00,2.26457,2.26541,2.26448,2.26486,144300000.0
2006-01-27 17:50:00,2.26513,2.26725,2.26513,2.26705,183399999.0
2006-01-27 17:55:00,2.26717,2.26717,2.26521,2.26529,185000000.0
2006-01-27 18:00:00,2.2656,2.26701,2.2656,2.26616,1311800000.0
2006-01-27 18:05:00,2.26625,2.26762,2.26611,2.26735,1769900001.0
2006-01-27 18:10:00,2.26742,2.26969,2.26742,2.26942,1188100000.0
2006-01-27 18:15:00,2.26957,2.26992,2.26785,2.2682,1299200000.0
2006-01-27 18:20:00,2.26827,2.26902,2.26813,2.26864,1430199997.0
2006-01-27 18:25:00,2.26868,2.26912,2.26838,2.26876,1487199999.0
2006-01-27 18:30:00,2.26865,2.26895,2.26823,2.26829,1228700000.0
2006-01-27 18:35:00,2.26825,2.26983,2.26801,2.26967,566600000.0
2006-01-27 18:40:00,2.26971,2.26977,2.26887,2.26901,677700000.0
2006-01-27 18:45:00,2.26904,2.26987,2.26904,2.26987,301800001.0
2006-01-27 18:50:00,2.26977,2.26977,2.26899,2.2693,615000001.0
2006-01-27 18:55:00,2.26932,2.27015,2.26823,2.26823,657300000.0
2006-01-27 19:00:00,2.26808,2.26926,2.26753,2.26889,443900000.0
2006-01-27 19:05:00,2.26885,2.26913,2.26762,2.26762,800600001.0
2006-01-27 19:10:00,2.26767,2.26867,2.26766,2.26843,372900000.0
2006-01-27 19:15:00,2.26845,2.26868,2.26827,2.26845,440100001.0
2006-01-27 19:20:00,2.26867,2.26945,2.26867,2.26908,579100000.0
2006-01-27 19:25:00,2.26886,2.27047,2.26872,2.26948,535900000.0
2006-01-27 19:30:00,2.26942,2.2698,2.26926,2.26961,684700001.0
2006-01-27 19:35:00,2.2696,2.26981,2.26911,2.26928,414400001.0
2006-01-27 19:40:00,2.26927,2.26981,2.26927,2.26939,440100000.0
2006-01-27 19:45:00,2.26938,2.27007,2.26906,2.26943,400500000.0
2006-01-27 19:50:00,2.26944,2.26967,2.2686,2.26898,355900000.0
2006-01-27 19:55:00,2.26922,2.26965,2.26918,2.26922,403900000.0
2006-01-27 20:00:00,2.26917,2.26927,2.26873,2.26882,270300000.0
2006-01-27 20:05:00,2.26888,2.26924,2.26868,2.26875,249000000.0
2006-01-27 20:10:00,2.26898,2.26898,2.26771,2.26895,464400000.0
2006-01-27 20:15:00,2.26899,2.2711,2.26887,2.27104,604000000.0
2006-01-27 20:20:00,2.27105,2.27123,2.26919,2.26919,585000001.0
2006-01-27 20:25:00,2.26898,2.27019,2.26855,2.26973,800699999.0
2006-01-27 20:30:00,2.2696,2.27048,2.26935,2.26948,1119400000.0
2006-01-27 20:35:00,2.26944,2.26951,2.26855,2.26906,506899999.0
2006-01-27 20:40:00,2.26926,2.27012,2.26917,2.26963,652700000.0
2006-01-27 20:45:00,2.26964,2.26975,2.26915,2.26945,553400000.0
2006-01-27 20:50:00,2.26951,2.26975,2.269,2.26939,892300001.0
2006-01-27 20:55:00,2.26934,2.26965,2.26883,2.26926,1004800000.0
2006-01-27 21:00:00,2.2693,2.26988,2.26897,2.26957,847799998.0
2006-01-27 21:05:00,2.2695,2.26989,2.26866,2.2698,259100000.0
2006-01-27 21:10:00,2.26977,2.26993,2.26862,2.26982,528800001.0
2006-01-27 21:15:00,2.26968,2.27005,2.26907,2.26907,649099998.0
2006-01-27 21:20:00,2.26918,2.26931,2.26857,2.26866,819700000.0
2006-01-27 21:25:00,2.26852,2.26858,2.26811,2.26812,292100001.0
2006-01-27 21:30:00,2.26807,2.26807,2.26749,2.26781,433700000.0
2006-01-27 21:35:00,2.26785,2.26828,2.26726,2.26811,267100001.0
2006-01-27 21:40:00,2.26821,2.26856,2.26789,2.26826,393100000.0
2006-01-27 21:45:00,2.26828,2.26845,2.26745,2.268,391700000.0
2006-01-27 21:50:00,2.26805,2.26805,2.26749,2.26749,274900000.0
2006-01-27 21:55:00,2.2675,2.26793,2.26726,2.26774,330800000.0
2006-01-27 22:00:00,2.2682,2.26821,2.26741,2.26741,354400000.0
2006-01-27 22:05:00,2.26734,2.26776,2.26714,2.26714,186500000.0
2006-01-27 22:10:00,2.26723,2.268,2.26723,2.26776,208300000.0
2006-01-27 22:15:00,2.26769,2.26811,2.26761,2.2677,343700000.0
2006-01-27 22:20:00,2.26779,2.26852,2.26779,2.26831,270300000.0
2006-01-27 22:25:00,2.26849,2.26925,2.26825,2.26889,340500001.0
2006-01-27 22:30:00,2.26886,2.26914,2.26873,2.26894,295199999.0
2006-01-27 22:35:00,2.269,2.26922,2.26865,2.26907,185700000.0
2006-01-27 22:40:00,2.2691,2.26949,2.269,2.26942,338700000.0
2006-01-27 22:45:00,2.26949,2.27013,2.26926,2.26945,343500000.0
2006-01-27 22:50:00,2.26943,2.26963,2.26893,2.26893,231900000.0
2006-01-27 22:55:00,2.26884,2.26929,2.26867,2.26875,141600000.0
2006-01-27 23:00:00,2.26863,2.26938,2.26863,2.26929,166300000.0
2006-01-27 23:05:00,2.26934,2.26945,2.26855,2.26899,142700000.0
2006-01-27 23:10:00,2.26881,2.26911,2.26869,2.269,183700000.0
2006-01-27 23:15:00,2.26917,2.26949,2.26898,2.26927,104400000.0
2006-01-27 23:20:00,2.26939,2.26975,2.26906,2.26962,193100000.0
2006-01-27 23:25:00,2.26948,2.26974,2.26925,2.2695,182700000.0
2006-01-27 23:30:00,2.26943,2.26969,2.26916,2.26941,162400000.0
2006-01-27 23:35:00,2.2693,2.26953,2.26892,2.26913,173700000.0
2006-01-27 23:40:00,2.2693,2.27068,2.2693,2.27068,104700001.0
2006-01-27 23:45:00,2.27083,2.2713,2.2706,2.27104,110800000.0
2006-01-27 23:50:00,2.27085,2.27085,2.27037,2.27045,164900000.0
2006-01-27 23:55:00,2.27046,2.27068,2.26931,2.26952,101100000.0
2006-01-30 00:00:00,2.2673,2.26895,2.2673,2.26783,169600001.0
2006-01-30 00:05:00,2.26792,2.26827,2.26716,2.26796,138200000.0
2006-01-30 00:10:00,2.2679,2.26811,2.26685,2.26685,199200000.0
2006-01-30 00:15:00,2.26782,2.26782,2.26681,2.26723,151800000.0
2006-01-30 00:20:00,2.26715,2.26754,2.26684,2.26702,179100000.0
2006-01-30 00:25:00,2.26711,2.26772,2.26529,2.26712,156600000.0
2006-01-30 00:30:00,2.26726,2.26925,2.26682,2.26685,160100000.0
2006-01-30 00:35:00,2.26689,2.2671,2.26649,2.2668,172500000.0
2006-01-30 00:40:00,2.26685,2.26695,2.26604,2.2663,100400000.0
2006-01-30 00:45:00,2.2662,2.26642,2.26615,2.2662,134000000.0
2006-01-30 00:50:00,2.2663,2.26655,2.26625,2.26654,144700000.0
2006-01-30 00:55:00,2.26633,2.26726,2.2663,2.26697,135100000.0
2006-01-30 01:00:00,2.2671,2.26753,2.26648,2.26753,170600000.0
2006-01-30 01:05:00,2.26777,2.26798,2.26737,2.26772,143600000.0
2006-01-30 01:10:00,2.26793,2.26827,2.26753,2.26753,129500000.0
2006-01-30 01:15:00,2.26748,2.26791,2.26743,2.26783,137499999.0
2006-01-30 01:20:00,2.26776,2.26804,2.26764,2.26783,182100000.0
2006-01-30 01:25:00,2.26775,2.26825,2.26775,2.26784,133900000.0
2006-01-30 01:30:00,2.26782,2.2681,2.26776,2.26792,176400000.0
2006-01-30 01:35:00,2.26795,2.26842,2.26794,2.26805,129100000.0
2006-01-30 01:40:00,2.2683,2.26959,2.2683,2.26917,210900000.0
2006-01-30 01:45:00,2.26906,2.26921,2.26871,2.2688,171500002.0
2006-01-30 01:50:00,2.26866,2.26892,2.26821,2.26845,177500000.0
2006-01-30 01:55:00,2.26866,2.26928,2.26866,2.2691,168700000.0
2006-01-30 02:00:00,2.26915,2.26942,2.26891,2.26938,165900000.0
2006-01-30 02:05:00,2.26942,2.26997,2.26919,2.26997,145499999.0
2006-01-30 02:10:00,2.27011,2.27072,2.26979,2.26979,145900000.0
2006-01-30 02:15:00,2.2699,2.27008,2.26956,2.26993,160200000.0
2006-01-30 02:20:00,2.27002,2.27024,2.26962,2.26984,112800000.0
2006-01-30 02:25:00,2.26985,2.27055,2.26985,2.27028,125500000.0
2006-01-30 02:30:00,2.27035,2.2706,2.27025,2.27045,157100000.0
2006-01-30 02:35:00,2.27045,2.27076,2.27028,2.27075,117600000.0
2006-01-30 02:40:00,2.27067,2.2713,2.2705,2.27079,188000001.0
2006-01-30 02:45:00,2.27089,2.27097,2.26983,2.27005,170499999.0
2006-01-30 02:50:00,2.27002,2.27059,2.26951,2.26969,176100000.0
2006-01-30 02:55:00,2.26953,2.27001,2.26925,2.26928,216500001.0
2006-01-30 03:00:00,2.26925,2.26953,2.26917,2.26945,138400000.0
2006-01-30 03:05:00,2.26922,2.26944,2.2689,2.26925,176099998.0
2006-01-30 03:10:00,2.26939,2.26939,2.26902,2.26921,146200000.0
2006-01-30 03:15:00,2.26911,2.26949,2.26894,2.26943,160200000.0
2006-01-30 03:20:00,2.26908,2.26925,2.26824,2.26902,162700000.0
2006-01-30 03:25:00,2.26903,2.26974,2.26798,2.26858,139400000.0
2006-01-30 03:30:00,2.26866,2.26928,2.26866,2.26915,153400000.0
2006-01-30 03:35:00,2.26931,2.26931,2.26846,2.26895,145599999.0
2006-01-30 03:40:00,2.26888,2.26957,2.26888,2.26934,138400000.0
2006-01-30 03:45:00,2.26929,2.26979,2.26919,2.26944,134100000.0
2006-01-30 03:50:00,2.2695,2.2705,2.26945,2.2701,174700000.0
2006-01-30 03:55:00,2.27006,2.27016,2.2695,2.26958,113100000.0
2006-01-30 04:00:00,2.2696,2.26993,2.26914,2.26972,157500000.0
2006-01-30 04:05:00,2.26964,2.26977,2.26938,2.26953,101700000.0
2006-01-30 04:10:00,2.26959,2.27041,2.26947,2.27021,135099999.0
2006-01-30 04:15:00,2.27009,2.27048,2.26989,2.27012,117700000.0
2006-01-30 04:20:00,2.2701,2.2701,2.26934,2.26943,185200000.0
2006-01-30 04:25:00,2.26965,2.27052,2.26952,2.2702,136700000.0
2006-01-30 04:30:00,2.2702,2.27034,2.26982,2.26988,181000000.0
2006-01-30 04:35:00,2.26997,2.27012,2.26966,2.26979,104900000.0
2006-01-30 04:40:00,2.2697,2.27023,2.26952,2.26952,118100000.0
2006-01-30 04:45:00,2.26967,2.2698,2.2692,2.26937,166499999.0
2006-01-30 04:50:00,2.26947,2.26949,2.26866,2.269,132000000.0
2006-01-30 04:55:00,2.26894,2.26912,2.26858,2.26887,164600000.0
2006-01-30 05:00:00,2.26905,2.2693,2.26884,2.26928,96000000.0
2006-01-30 05:05:00,2.26913,2.26934,2.26855,2.26855,137699999.0
2006-01-30 05:10:00,2.2681,2.26819,2.26733,2.26814,127400000.0
2006-01-30 05:15:00,2.26826,2.26858,2.26754,2.26858,161300000.0
2006-01-30 05:20:00,2.26849,2.26985,2.26842,2.26948,173000000.0
2006-01-30 05:25:00,2.26967,2.26995,2.26934,2.26957,154400001.0
2006-01-30 05:30:00,2.26956,2.2697,2.26919,2.26939,158100000.0
2006-01-30 05:35:00,2.26935,2.2702,2.26935,2.27011,147000000.0
2006-01-30 05:40:00,2.27,2.27026,2.26839,2.26843,181700000.0
2006-01-30 05:45:00,2.26844,2.2689,2.26813,2.2688,160200000.0
2006-01-30 05:50:00,2.26866,2.26869,2.26811,2.26828,105300000.0
2006-01-30 05:55:00,2.26837,2.26874,2.26821,2.2685,190400000.0
2006-01-30 06:00:00,2.26838,2.26874,2.26835,2.26861,166100000.0
2006-01-30 06:05:00,2.26858,2.26895,2.26831,2.26854,213800000.0
2006-01-30 06:10:00,2.26844,2.26886,2.26838,2.2685,145600000.0
2006-01-30 06:15:00,2.26851,2.26875,2.26843,2.2686,139399999.0
2006-01-30 06:20:00,2.2686,2.26886,2.26845,2.26851,134300000.0
2006-01-30 06:25:00,2.26837,2.26888,2.26837,2.26861,158200000.0
2006-01-30 06:30:00,2.2688,2.26881,2.26832,2.26861,158600000.0
2006-01-30 06:35:00,2.26855,2.26857,2.268,2.26823,125800000.0
2006-01-30 06:40:00,2.26823,2.26823,2.26771,2.26802,185199998.0
2006-01-30 06:45:00,2.268,2.26843,2.268,2.2683,120300000.0
2006-01-30 06:50:00,2.26838,2.26867,2.26827,2.2685,133700000.0
2006-01-30 06:55:00,2.26851,2.26883,2.26815,2.26835,169400000.0
2006-01-30 07:00:00,2.26817,2.26828,2.26795,2.26813,159100000.0
2006-01-30 07:05:00,2.26821,2.26821,2.26738,2.2676,138900000.0
2006-01-30 07:10:00,2.26738,2.26792,2.26738,2.2678,151800000.0
2006-01-30 07:15:00,2.26795,2.26795,2.2674,2.26744,171000000.0
2006-01-30 07:20:00,2.26744,2.26776,2.26739,2.2676,145900000.0
2006-01-30 07:25:00,2.26755,2.26768,2.26725,2.26725,121500000.0
2006-01-30 07:30:00,2.26736,2.26792,2.26736,2.26774,141800000.0
2006-01-30 07:35:00,2.26782,2.26813,2.2676,2.26804,176300000.0
2006-01-30 07:40:00,2.26797,2.26844,2.26783,2.26813,164300000.0
2006-01-30 07:45:00,2.26783,2.2681,2.26776,2.26787,166300000.0
2006-01-30 07:50:00,2.26778,2.26778,2.26718,2.26731,141700000.0
2006-01-30 07:55:00,2.26735,2.26761,2.26735,2.26747,132200000.0
2006-01-30 08:00:00,2.2676,2.26769,2.2673,2.2675,157500000.0
2006-01-30 08:05:00,2.26735,2.26764,2.26714,2.26744,210200000.0
2006-01-30 08:10:00,2.26728,2.26765,2.26697,2.26724,216000000.0
2006-01-30 08:15:00,2.26748,2.26825,2.26726,2.26825,149100000.0
2006-01-30 08:20:00,2.26805,2.26822,2.2674,2.26763,161300001.0
2006-01-30 08:25:00,2.26782,2.26786,2.2665,2.26672,204700001.0
2006-01-30 08:30:00,2.26662,2.26707,2.26653,2.26655,173700000.0
2006-01-30 08:35:00,2.26665,2.26693,2.26649,2.26666,161300000.0
2006-01-30 08:40:00,2.26649,2.26717,2.26622,2.26685,99400000.0
2006-01-30 08:45:00,2.26702,2.26748,2.26648,2.26717,195200000.0
2006-01-30 08:50:00,2.26714,2.26792,2.26714,2.26746,156999999.0
2006-01-30 08:55:00,2.26759,2.26811,2.26758,2.26762,183900000.0
2006-01-30 09:00:00,2.26744,2.26815,2.26627,2.26627,167799999.0
2006-01-30 09:05:00,2.26601,2.26693,2.26597,2.26693,180500000.0
2006-01-30 09:10:00,2.26703,2.2672,2.26671,2.2672,162000000.0
2006-01-30 09:15:00,2.26724,2.26804,2.26698,2.26721,126700000.0
2006-01-30 09:20:00,2.26726,2.26743,2.26638,2.26673,218100000.0
2006-01-30 09:25:00,2.26653,2.2672,2.26642,2.26665,163100000.0
2006-01-30 09:30:00,2.26642,2.26644,2.26445,2.26502,162100000.0
2006-01-30 09:35:00,2.26506,2.26532,2.26472,2.2648,163500000.0
2006-01-30 09:40:00,2.26479,2.26582,2.26456,2.26582,181600000.0
2006-01-30 09:45:00,2.26577,2.26695,2.26577,2.26695,183700001.0
2006-01-30 09:50:00,2.26745,2.26803,2.26639,2.26639,122799999.0
2006-01-30 09:55:00,2.26612,2.26612,2.26502,2.26573,209000000.0
2006-01-30 10:00:00,2.26546,2.26546,2.26455,2.26513,176900000.0
2006-01-30 10:05:00,2.26505,2.26507,2.26448,2.2646,118200000.0
2006-01-30 10:10:00,2.2645,2.26584,2.2645,2.26513,178100001.0
2006-01-30 10:15:00,2.26532,2.26587,2.26527,2.26586,146800000.0
2006-01-30 10:20:00,2.26612,2.26722,2.26612,2.26705,188700000.0
2006-01-30 10:25:00,2.26697,2.26821,2.26693,2.26809,181900000.0
2006-01-30 10:30:00,2.2681,2.26899,2.26764,2.26874,195500000.0
2006-01-30 10:35:00,2.26857,2.26859,2.26748,2.26837,169000001.0
2006-01-30 10:40:00,2.26843,2.26995,2.26825,2.26936,171000000.0
2006-01-30 10:45:00,2.26937,2.26986,2.26928,2.26976,179800000.0
2006-01-30 10:50:00,2.26965,2.27045,2.2695,2.26986,127500000.0
2006-01-30 10:55:00,2.2699,2.27018,2.2693,2.26933,184100000.0
2006-01-30 11:00:00,2.26908,2.26931,2.2684,2.2686,137900000.0
2006-01-30 11:05:00,2.26857,2.2699,2.26806,2.26981,172600000.0
2006-01-30 11:10:00,2.26967,2.2702,2.26958,2.26958,232400001.0
2006-01-30 11:15:00,2.26946,2.27023,2.26932,2.26999,208600000.0
2006-01-30 11:20:00,2.26995,2.27025,2.2697,2.27021,184700000.0
2006-01-30 11:25:00,2.2703,2.27107,2.2696,2.2696,177500000.0
2006-01-30 11:30:00,2.26959,2.27001,2.26929,2.27,192200000.0
2006-01-30 11:35:00,2.27019,2.27067,2.2701,2.27035,205400000.0
2006-01-30 11:40:00,2.27021,2.27077,2.2698,2.2702,186600000.0
2006-01-30 11:45:00,2.2701,2.27014,2.26912,2.26946,146599999.0
2006-01-30 11:50:00,2.2695,2.26991,2.26937,2.26944,208900000.0
2006-01-30 11:55:00,2.26947,2.26985,2.26893,2.26972,178600001.0
2006-01-30 12:00:00,2.26985,2.2705,2.26947,2.26952,160000000.0
2006-01-30 12:05:00,2.26969,2.26993,2.26942,2.26968,154800000.0
2006-01-30 12:10:00,2.26968,2.26986,2.26954,2.26958,177400001.0
2006-01-30 12:15:00,2.26957,2.27004,2.26957,2.26992,196799999.0
2006-01-30 12:20:00,2.2699,2.27058,2.2699,2.27054,183700000.0
2006-01-30 12:25:00,2.27083,2.27084,2.27035,2.27055,197200000.0
2006-01-30 12:30:00,2.27082,2.27118,2.27066,2.2711,181000000.0
2006-01-30 12:35:00,2.27096,2.2711,2.27021,2.27082,131900000.0
2006-01-30 12:40:00,2.27088,2.27117,2.26991,2.26991,152800000.0
2006-01-30 12:45:00,2.26997,2.27066,2.26997,2.27013,212200001.0
2006-01-30 12:50:00,2.27017,2.27042,2.26987,2.27012,182300000.0
2006-01-30 12:55:00,2.27022,2.27116,2.27017,2.2709,135500000.0
2006-01-30 13:00:00,2.27071,2.27181,2.27066,2.27116,225800000.0
2006-01-30 13:05:00,2.27118,2.27125,2.27071,2.27114,157100000.0
2006-01-30 13:10:00,2.27095,2.27159,2.27067,2.27159,184400000.0
2006-01-30 13:15:00,2.27145,2.27145,2.27091,2.27093,208000000.0
2006-01-30 13:20:00,2.27108,2.27181,2.27108,2.2715,148900000.0
2006-01-30 13:25:00,2.27148,2.27154,2.27103,2.27118,140300000.0
2006-01-30 13:30:00,2.27104,2.27146,2.27077,2.27117,231199999.0
2006-01-30 13:35:00,2.27119,2.27153,2.27095,2.27138,187100000.0
2006-01-30 13:40:00,2.27139,2.27151,2.27098,2.27113,197000000.0
2006-01-30 13:45:00,2.27128,2.27201,2.27128,2.27154,222700000.0
2006-01-30 13:50:00,2.27139,2.27139,2.27068,2.27087,163100000.0
2006-01-30 13:55:00,2.27093,2.27155,2.27071,2.2709,208200000.0
2006-01-30 14:00:00,2.27102,2.27205,2.27102,2.27191,132900000.0
2006-01-30 14:05:00,2.27189,2.27283,2.27189,2.27244,146800000.0
2006-01-30 14:10:00,2.27243,2.27272,2.27218,2.27264,168600000.0
2006-01-30 14:15:00,2.27256,2.27338,2.2725,2.27281,179800000.0
2006-01-30 14:20:00,2.27281,2.27325,2.2724,2.2731,212200000.0
2006-01-30 14:25:00,2.27302,2.27346,2.27288,2.27336,141600000.0
2006-01-30 14:30:00,2.27343,2.27439,2.27338,2.27439,194100000.0
2006-01-30 14:35:00,2.27429,2.27448,2.27387,2.27404,190900000.0
2006-01-30 14:40:00,2.27421,2.27432,2.27331,2.27359,219300001.0
2006-01-30 14:45:00,2.27364,2.27406,2.27339,2.27354,160400000.0
2006-01-30 14:50:00,2.27335,2.27353,2.27295,2.2735,157900000.0
2006-01-30 14:55:00,2.27344,2.27364,2.27316,2.27335,184100000.0
2006-01-30 15:00:00,2.27329,2.27391,2.27308,2.27355,167900000.0
2006-01-30 15:05:00,2.27375,2.27567,2.27372,2.27567,174700000.0
2006-01-30 15:10:00,2.27563,2.27635,2.2751,2.2751,138800000.0
2006-01-30 15:15:00,2.27505,2.27616,2.2747,2.27588,158700000.0
2006-01-30 15:20:00,2.27581,2.27732,2.27581,2.27686,173400000.0
2006-01-30 15:25:00,2.27666,2.27676,2.27564,2.27566,165600000.0
2006-01-30 15:30:00,2.2756,2.27596,2.2739,2.2739,162500000.0
2006-01-30 15:35:00,2.27397,2.27463,2.27374,2.27439,238200000.0
2006-01-30 15:40:00,2.27453,2.27506,2.27435,2.27455,179500000.0
2006-01-30 15:45:00,2.27456,2.27592,2.27428,2.27568,221100000.0
2006-01-30 15:50:00,2.27559,2.27559,2.27447,2.27452,165500001.0
2006-01-30 15:55:00,2.27442,2.27457,2.27385,2.27412,250999998.0
2006-01-30 16:00:00,2.27412,2.27415,2.27363,2.27374,134700000.0
2006-01-30 16:05:00,2.27371,2.27431,2.27364,2.27395,183300000.0
2006-01-30 16:10:00,2.27395,2.27458,2.27388,2.27397,161100000.0
2006-01-30 16:15:00,2.27392,2.27454,2.27366,2.2737,184100000.0
2006-01-30 16:20:00,2.27365,2.27465,2.27348,2.27391,174400000.0
2006-01-30 16:25:00,2.27404,2.27556,2.27393,2.27556,155900000.0
2006-01-30 16:30:00,2.27552,2.27596,2.27545,2.27552,159100000.0
2006-01-30 16:35:00,2.27566,2.27615,2.27502,2.27545,162000000.0
2006-01-30 16:40:00,2.27574,2.276,2.27521,2.27546,185400000.0
2006-01-30 16:45:00,2.27541,2.27571,2.27513,2.27567,199100000.0
2006-01-30 16:50:00,2.27574,2.27659,2.2757,2.27659,203800000.0
2006-01-30 16:55:00,2.27653,2.27712,2.2763,2.27702,172600000.0
2006-01-30 17:00:00,2.27697,2.27713,2.27648,2.27675,215800000.0
2006-01-30 17:05:00,2.27667,2.27699,2.27566,2.27665,150800000.0
2006-01-30 17:10:00,2.27664,2.27724,2.27646,2.27699,157900000.0
2006-01-30 17:15:00,2.27673,2.27693,2.27586,2.27586,181900000.0
2006-01-30 17:20:00,2.27596,2.27648,2.27581,2.27648,201300000.0
2006-01-30 17:25:00,2.27643,2.27669,2.27574,2.2758,167700000.0
2006-01-30 17:30:00,2.27588,2.27642,2.27577,2.27596,219199999.0
2006-01-30 17:35:00,2.27611,2.27684,2.27611,2.27652,185000000.0
2006-01-30 17:40:00,2.27677,2.27716,2.27644,2.27688,173300000.0
2006-01-30 17:45:00,2.27695,2.27727,2.27659,2.27691,161900000.0
2006-01-30 17:50:00,2.27686,2.27699,2.27564,2.27607,207100000.0
2006-01-30 17:55:00,2.27587,2.27619,2.27495,2.27515,162700000.0
2006-01-30 18:00:00,2.27531,2.2758,2.27483,2.27562,1457700000.0
2006-01-30 18:05:00,2.27568,2.27591,2.27528,2.27555,1708499999.0
2006-01-30 18:10:00,2.27559,2.27604,2.27547,2.27551,1086000000.0
2006-01-30 18:15:00,2.27555,2.27576,2.27524,2.27548,1323300000.0
2006-01-30 18:20:00,2.27552,2.27605,2.27521,2.27563,1230900000.0
2006-01-30 18:25:00,2.2755,2.2757,2.27464,2.27481,1429100002.0
2006-01-30 18:30:00,2.27488,2.27541,2.27486,2.27514,1264200001.0
2006-01-30 18:35:00,2.27512,2.27574,2.27491,2.27542,684799999.0
2006-01-30 18:40:00,2.27541,2.27602,2.27503,2.27503,715300000.0
2006-01-30 18:45:00,2.27507,2.27563,2.27486,2.27544,285700001.0
2006-01-30 18:50:00,2.27534,2.27561,2.27495,2.27504,664300001.0
2006-01-30 18:55:00,2.27492,2.27548,2.27482,2.2752,669700000.0
2006-01-30 19:00:00,2.27519,2.27551,2.27499,2.2751,418000000.0
2006-01-30 19:05:00,2.27507,2.27615,2.275,2.2757,827000002.0
2006-01-30 19:10:00,2.27552,2.27592,2.27547,2.27565,427300000.0
2006-01-30 19:15:00,2.27564,2.27631,2.27558,2.27587,455800001.0
2006-01-30 19:20:00,2.27594,2.27682,2.27571,2.27649,558200001.0
2006-01-30 19:25:00,2.27648,2.27657,2.27601,2.27621,553900000.0
2006-01-30 19:30:00,2.27613,2.27657,2.27516,2.27611,687100000.0
2006-01-30 19:35:00,2.27611,2.27647,2.27547,2.27583,424800000.0
2006-01-30 19:40:00,2.27578,2.27614,2.27526,2.27578,386700000.0
2006-01-30 19:45:00,2.27575,2.2758,2.27536,2.27538,314400000.0
2006-01-30 19:50:00,2.27528,2.27529,2.27452,2.2748,352800000.0
2006-01-30 19:55:00,2.2748,2.27493,2.27421,2.27428,488300001.0
2006-01-30 20:00:00,2.27432,2.27553,2.27432,2.27484,254800000.0
2006-01-30 20:05:00,2.2748,2.27532,2.2748,2.27508,226400000.0
2006-01-30 20:10:00,2.27522,2.27567,2.27518,2.27563,464899999.0
2006-01-30 20:15:00,2.27564,2.27588,2.27445,2.27458,646200000.0
2006-01-30 20:20:00,2.27441,2.27459,2.27375,2.27443,561800000.0
2006-01-30 20:25:00,2.2744,2.27468,2.27384,2.27402,744400000.0
2006-01-30 20:30:00,2.27403,2.27469,2.27394,2.27442,1026900000.0
2006-01-30 20:35:00,2.27443,2.27471,2.27405,2.27433,554899998.0
2006-01-30 20:40:00,2.27436,2.27436,2.27352,2.2736,694700000.0
2006-01-30 20:45:00,2.27367,2.27506,2.27367,2.27489,624900000.0
2006-01-30 20:50:00,2.27494,2.2755,2.27488,2.27527,821700000.0
2006-01-30 20:55:00,2.27514,2.27544,2.27455,2.27458,1090100001.0
2006-01-30 21:00:00,2.27457,2.27494,2.27431,2.27485,808900001.0
2006-01-30 21:05:00,2.27488,2.27518,2.27441,2.27465,232600000.0
2006-01-30 21:10:00,2.27464,2.27471,2.27383,2.27407,571199998.0
2006-01-30 21:15:00,2.27388,2.274,2.27345,2.27372,593000000.0
2006-01-30 21:20:00,2.27376,2.27388,2.27331,2.27332,788599998.0
2006-01-30 21:25:00,2.27319,2.27358,2.27302,2.27348,310499999.0
2006-01-30 21:30:00,2.27371,2.27396,2.27346,2.27346,417200000.0
2006-01-30 21:35:00,2.27352,2.27384,2.27351,2.27384,242700000.0
2006-01-30 21:40:00,2.27403,2.27403,2.27343,2.27352,345100000.0
2006-01-30 21:45:00,2.27357,2.27371,2.2733,2.27342,473900001.0
2006-01-30 21:50:00,2.27349,2.27382,2.27312,2.27312,321300000.0
2006-01-30 21:55:00,2.27307,2.27374,2.27279,2.27374,323500000.0
2006-01-30 22:00:00,2.27385,2.27435,2.27385,2.27406,380800000.0
2006-01-30 22:05:00,2.27404,2.27437,2.274,2.27416,225300000.0
2006-01-30 22:10:00,2.27425,2.2746,2.27418,2.2746,160100000.0
2006-01-30 22:15:00,2.27452,2.27487,2.27443,2.27448,344500000.0
2006-01-30 22:20:00,2.27455,2.27477,2.27403,2.27417,302499999.0
2006-01-30 22:25:00,2.27431,2.2745,2.27398,2.27418,320100000.0
2006-01-30 22:30:00,2.27414,2.27449,2.27405,2.27432,313400000.0
2006-01-30 22:35:00,2.27423,2.27432,2.27399,2.27427,182300000.0
2006-01-30 22:40:00,2.2742,2.27465,2.27408,2.27465,310100000.0
2006-01-30 22:45:00,2.27466,2.27466,2.27388,2.27436,311500000.0
2006-01-30 22:50:00,2.27434,2.275,2.2742,2.275,203600001.0
2006-01-30 22:55:00,2.27496,2.27503,2.2746,2.27468,182800000.0
2006-01-30 23:00:00,2.27466,2.27504,2.27466,2.27495,122100000.0
2006-01-30 23:05:00,2.27502,2.27546,2.27474,2.27546,160100001.0
2006-01-30 23:10:00,2.27538,2.27575,2.27535,2.27535,162500000.0
2006-01-30 23:15:00,2.27546,2.27572,2.27534,2.27559,145500000.0
2006-01-30 23:20:00,2.27555,2.2756,2.27524,2.27527,89900000.0
2006-01-30 23:25:00,2.2753,2.2756,2.27517,2.2756,137700000.0
2006-01-30 23:30:00,2.2755,2.27584,2.27545,2.27578,168500000.0
2006-01-30 23:35:00,2.27578,2.2761,2.27558,2.27558,168500000.0
2006-01-30 23:40:00,2.2755,2.27569,2.27533,2.27556,135900000.0
2006-01-30 23:45:00,2.27556,2.27561,2.27509,2.27535,144600000.0
2006-01-30 23:50:00,2.27555,2.27575,2.27545,2.27567,166800000.0
2006-01-30 23:55:00,2.27559,2.2761,2.27551,2.27596,184300001.0
2006-01-31 00:00:00,2.27585,2.27597,2.27467,2.27553,210600000.0
2006-01-31 00:05:00,2.27575,2.27595,2.27524,2.2754,194899999.0
2006-01-31 00:10:00,2.2751,2.27575,2.27474,2.27483,179800000.0
2006-01-31 00:15:00,2.275,2.27551,2.27443,2.27462,186600000.0
2006-01-31 00:20:00,2.27444,2.27592,2.27432,2.27514,213800000.0
2006-01-31 00:25:00,2.27511,2.27517,2.27497,2.27503,134699999.0
2006-01-31 00:30:00,2.27517,2.27567,2.27517,2.27545,156200000.0
2006-01-31 00:35:00,2.2755,2.2759,2.27535,2.27541,158700001.0
2006-01-31 00:40:00,2.27545,2.27565,2.27524,2.27552,115600000.0
2006-01-31 00:45:00,2.27552,2.27574,2.27525,2.27551,153599999.0
2006-01-31 00:50:00,2.27552,2.27562,2.27513,2.2756,111100000.0
2006-01-31 00:55:00,2.27545,2.27565,2.27481,2.27504,134600000.0
2006-01-31 01:00:00,2.27506,2.27567,2.27492,2.27532,173899999.0
2006-01-31 01:05:00,2.27552,2.27586,2.27529,2.27561,170300000.0
2006-01-31 01:10:00,2.27585,2.27597,2.27572,2.27575,135300000.0
2006-01-31 01:15:00,2.2758,2.27611,2.27576,2.27602,122800000.0
2006-01-31 01:20:00,2.27594,2.27618,2.27586,2.27596,127400000.0
2006-01-31 01:25:00,2.27588,2.27626,2.27588,2.27594,135800000.0
2006-01-31 01:30:00,2.27593,2.27641,2.27583,2.27585,197400000.0
2006-01-31 01:35:00,2.27583,2.27618,2.27543,2.27578,173399999.0
2006-01-31 01:40:00,2.27578,2.27578,2.27513,2.27516,163700000.0
2006-01-31 01:45:00,2.27512,2.27525,2.27487,2.27497,136100000.0
2006-01-31 01:50:00,2.27491,2.27505,2.27456,2.27456,168300000.0
2006-01-31 01:55:00,2.27456,2.27487,2.27422,2.27428,147200000.0
2006-01-31 02:00:00,2.27419,2.2745,2.27413,2.27429,120800000.0
2006-01-31 02:05:00,2.27432,2.27458,2.27407,2.2743,176900000.0
2006-01-31 02:10:00,2.27443,2.27511,2.27425,2.27475,123000000.0
2006-01-31 02:15:00,2.27495,2.2751,2.27482,2.27492,133000000.0
2006-01-31 02:20:00,2.2749,2.27538,2.27485,2.27503,132500000.0
2006-01-31 02:25:00,2.27507,2.27535,2.275,2.27508,134400000.0
2006-01-31 02:30:00,2.27517,2.27523,2.27451,2.27488,155200000.0
2006-01-31 02:35:00,2.27479,2.27498,2.27439,2.27448,152900000.0
2006-01-31 02:40:00,2.27431,2.27465,2.27425,2.27451,102500000.0
2006-01-31 02:45:00,2.2746,2.27474,2.27429,2.27442,60900000.0
2006-01-31 02:50:00,2.27457,2.27515,2.27442,2.27515,149700001.0
2006-01-31 02:55:00,2.27505,2.27505,2.27412,2.27424,156600000.0
2006-01-31 03:00:00,2.27419,2.27437,2.27404,2.27433,138600000.0
2006-01-31 03:05:00,2.27407,2.2743,2.27394,2.27403,191200000.0
2006-01-31 03:10:00,2.27422,2.27467,2.27391,2.27462,109600000.0
2006-01-31 03:15:00,2.27463,2.27472,2.274,2.27401,130700000.0
2006-01-31 03:20:00,2.27417,2.27423,2.27375,2.27399,168500001.0
2006-01-31 03:25:00,2.27404,2.2742,2.27378,2.2742,148500000.0
2006-01-31 03:30:00,2.2743,2.27434,2.27396,2.2741,145300000.0
2006-01-31 03:35:00,2.27421,2.27441,2.27376,2.27376,200400000.0
2006-01-31 03:40:00,2.27365,2.2738,2.27336,2.27345,178100000.0
2006-01-31 03:45:00,2.27341,2.27364,2.27327,2.27338,119400000.0
2006-01-31 03:50:00,2.27352,2.27354,2.27218,2.27283,188700000.0
2006-01-31 03:55:00,2.27257,2.27296,2.27199,2.27296,149400000.0
2006-01-31 04:00:00,2.27304,2.27318,2.27263,2.27279,159700000.0
2006-01-31 04:05:00,2.2727,2.27292,2.27184,2.27221,161800000.0
2006-01-31 04:10:00,2.2723,2.27276,2.27217,2.2722,138700000.0
2006-01-31 04:15:00,2.27217,2.27269,2.27217,2.27262,118700000.0
2006-01-31 04:20:00,2.27244,2.27257,2.27187,2.27237,147200000.0
2006-01-31 04:25:00,2.27259,2.27273,2.27222,2.27247,115100000.0
2006-01-31 04:30:00,2.27252,2.27285,2.27234,2.27234,171000000.0
2006-01-31 04:35:00,2.27224,2.27243,2.27197,2.2723,134000000.0
2006-01-31 04:40:00,2.2722,2.27292,2.2722,2.27255,115600001.0
2006-01-31 04:45:00,2.27252,2.2726,2.2723,2.27235,114100000.0
2006-01-31 04:50:00,2.27241,2.27274,2.2724,2.2724,149800000.0
2006-01-31 04:55:00,2.27255,2.27255,2.2723,2.27246,173800000.0
2006-01-31 05:00:00,2.2725,2.2725,2.27208,2.27212,70800000.0
2006-01-31 05:05:00,2.27208,2.27209,2.27163,2.27169,80900000.0
2006-01-31 05:10:00,2.2717,2.27237,2.27156,2.27234,165100001.0
2006-01-31 05:15:00,2.2724,2.27274,2.27174,2.27265,204800001.0
2006-01-31 05:20:00,2.27253,2.27265,2.27192,2.27202,175300000.0
2006-01-31 05:25:00,2.27216,2.27247,2.27199,2.2721,135300000.0
2006-01-31 05:30:00,2.27216,2.27247,2.27179,2.27215,127899999.0
2006-01-31 05:35:00,2.27242,2.27251,2.27215,2.27224,176600000.0
2006-01-31 05:40:00,2.27217,2.27262,2.27217,2.27246,149200000.0
2006-01-31 05:45:00,2.27249,2.27263,2.27225,2.27263,145900000.0
2006-01-31 05:50:00,2.27259,2.27285,2.27251,2.27263,169500000.0
2006-01-31 05:55:00,2.2726,2.27279,2.27223,2.27245,152400000.0
2006-01-31 06:00:00,2.27235,2.27246,2.27225,2.27238,90400000.0
2006-01-31 06:05:00,2.27211,2.27309,2.27205,2.2727,180500000.0
2006-01-31 06:10:00,2.27261,2.27271,2.27216,2.27221,158800000.0
2006-01-31 06:15:00,2.27229,2.27266,2.27193,2.27193,148300000.0
2006-01-31 06:20:00,2.27203,2.2723,2.272,2.27205,117300000.0
2006-01-31 06:25:00,2.27198,2.27234,2.27198,2.2721,122600000.0
2006-01-31 06:30:00,2.27232,2.2727,2.27225,2.27257,142900000.0
2006-01-31 06:35:00,2.27255,2.27292,2.27242,2.27242,130300000.0
2006-01-31 06:40:00,2.27247,2.27266,2.27225,2.27244,89700000.0
2006-01-31 06:45:00,2.27238,2.27281,2.27233,2.27251,186999999.0
2006-01-31 06:50:00,2.27246,2.2731,2.27246,2.2727,121800000.0
2006-01-31 06:55:00,2.27273,2.27297,2.27259,2.27264,135200000.0
2006-01-31 07:00:00,2.27266,2.27336,2.27253,2.2731,155600000.0
2006-01-31 07:05:00,2.27321,2.27374,2.27305,2.27349,131800000.0
2006-01-31 07:10:00,2.27336,2.27352,2.27279,2.27292,159200000.0
2006-01-31 07:15:00,2.273,2.27407,2.2726,2.27341,203700000.0
2006-01-31 07:20:00,2.27337,2.2737,2.27313,2.27355,162400000.0
2006-01-31 07:25:00,2.27347,2.27362,2.27317,2.2732,132000000.0
2006-01-31 07:30:00,2.27325,2.2733,2.27298,2.27301,119100000.0
2006-01-31 07:35:00,2.27299,2.27334,2.27274,2.27325,136000000.0
2006-01-31 07:40:00,2.27305,2.27333,2.27294,2.27294,82600000.0
2006-01-31 07:45:00,2.27301,2.27343,2.27297,2.27312,138700001.0
2006-01-31 07:50:00,2.27317,2.27317,2.27254,2.27283,166900000.0
2006-01-31 07:55:00,2.2727,2.27328,2.27257,2.27317,115900000.0
2006-01-31 08:00:00,2.27349,2.27385,2.27337,2.27363,214399999.0
2006-01-31 08:05:00,2.2735,2.27386,2.27262,2.27303,173400000.0
2006-01-31 08:10:00,2.27311,2.27338,2.27237,2.27237,194100000.0
2006-01-31 08:15:00,2.27253,2.27257,2.2717,2.27177,109500000.0
2006-01-31 08:20:00,2.27164,2.27223,2.27147,2.27205,173000000.0
2006-01-31 08:25:00,2.27198,2.27267,2.27179,2.27244,201800000.0
2006-01-31 08:30:00,2.27238,2.27292,2.27228,2.27268,194700000.0
2006-01-31 08:35:00,2.27263,2.27286,2.27255,2.27265,143900000.0
2006-01-31 08:40:00,2.27257,2.2727,2.27231,2.27243,141400000.0
2006-01-31 08:45:00,2.27241,2.27248,2.27205,2.27217,176800000.0
2006-01-31 08:50:00,2.27196,2.27228,2.27162,2.27162,126600000.0
2006-01-31 08:55:00,2.27169,2.2723,2.27145,2.27207,161200000.0
2006-01-31 09:00:00,2.27218,2.27502,2.27218,2.27364,172600000.0
2006-01-31 09:05:00,2.27373,2.27476,2.27353,2.27461,134500000.0
2006-01-31 09:10:00,2.27459,2.27493,2.27383,2.27383,165100000.0
2006-01-31 09:15:00,2.27376,2.27469,2.27376,2.27452,203100000.0
2006-01-31 09:20:00,2.27453,2.27545,2.27434,2.27534,175300000.0
2006-01-31 09:25:00,2.27523,2.27623,2.27514,2.27601,136800000.0
2006-01-31 09:30:00,2.27594,2.27604,2.27498,2.27506,109100000.0
2006-01-31 09:35:00,2.27523,2.27557,2.27504,2.27525,155499999.0
2006-01-31 09:40:00,2.27527,2.27557,2.27472,2.27489,175500000.0
2006-01-31 09:45:00,2.2747,2.2747,2.2737,2.27427,201299999.0
2006-01-31 09:50:00,2.2744,2.2748,2.27389,2.27456,144799999.0
2006-01-31 09:55:00,2.27453,2.27485,2.2735,2.2735,211500001.0
2006-01-31 10:00:00,2.27332,2.27387,2.27293,2.27298,170100000.0
2006-01-31 10:05:00,2.27295,2.27357,2.27295,2.27312,211199999.0
2006-01-31 10:10:00,2.2731,2.27495,2.27302,2.27458,175400000.0
2006-01-31 10:15:00,2.27461,2.27511,2.27423,2.27472,188000000.0
2006-01-31 10:20:00,2.27493,2.27585,2.2748,2.27572,172000000.0
2006-01-31 10:25:00,2.27567,2.2759,2.2754,2.27566,222600001.0
2006-01-31 10:30:00,2.27557,2.27632,2.27527,2.27617,150100000.0
2006-01-31 10:35:00,2.2763,2.27662,2.27579,2.27637,202600000.0
2006-01-31 10:40:00,2.2763,2.27644,2.27559,2.27587,175400000.0
2006-01-31 10:45:00,2.27588,2.2763,2.27548,2.27587,184900000.0
2006-01-31 10:50:00,2.27566,2.27642,2.27533,2.27626,128399999.0
2006-01-31 10:55:00,2.27622,2.27654,2.27613,2.27626,205800000.0
2006-01-31 11:00:00,2.27623,2.27672,2.27588,2.27595,146800000.0
2006-01-31 11:05:00,2.27602,2.27633,2.27573,2.276,193100000.0
2006-01-31 11:10:00,2.27592,2.27615,2.27531,2.27536,212800000.0
2006-01-31 11:15:00,2.27543,2.27588,2.27479,2.27504,187500000.0
2006-01-31 11:20:00,2.27505,2.27519,2.27485,2.27499,207200000.0
2006-01-31 11:25:00,2.27497,2.27599,2.27483,2.27562,169900000.0
2006-01-31 11:30:00,2.27572,2.27721,2.27555,2.2762,198100000.0
2006-01-31 11:35:00,2.2761,2.2771,2.27513,2.27631,173500000.0
2006-01-31 11:40:00,2.27618,2.27645,2.27588,2.276,147200000.0
2006-01-31 11:45:00,2.27604,2.27659,2.27596,2.27647,188799997.0
2006-01-31 11:50:00,2.27645,2.27736,2.27645,2.27678,210900000.0
2006-01-31 11:55:00,2.27677,2.27683,2.27624,2.27632,192700001.0
2006-01-31 12:00:00,2.27634,2.27672,2.2761,2.27657,169800000.0
2006-01-31 12:05:00,2.2768,2.27712,2.27606,2.27618,194100000.0
2006-01-31 12:10:00,2.27625,2.27682,2.27623,2.27682,174900000.0
2006-01-31 12:15:00,2.27698,2.27731,2.27634,2.27636,225900000.0
2006-01-31 12:20:00,2.2763,2.27668,2.27597,2.27668,157800000.0
2006-01-31 12:25:00,2.27686,2.27765,2.27633,2.27754,164400001.0
2006-01-31 12:30:00,2.27787,2.278,2.27649,2.27653,176300000.0
2006-01-31 12:35:00,2.27647,2.27667,2.27595,2.27655,198100000.0
2006-01-31 12:40:00,2.27657,2.27733,2.27522,2.27522,176900000.0
2006-01-31 12:45:00,2.27525,2.27555,2.27477,2.27551,242500000.0
2006-01-31 12:50:00,2.27565,2.27597,2.27516,2.2758,156100000.0
2006-01-31 12:55:00,2.27576,2.27576,2.27411,2.27452,159200000.0
2006-01-31 13:00:00,2.27447,2.275,2.2732,2.275,202800000.0
2006-01-31 13:05:00,2.27514,2.27554,2.27494,2.27515,177500000.0
2006-01-31 13:10:00,2.27506,2.2751,2.27448,2.2745,160500000.0
2006-01-31 13:15:00,2.27437,2.2746,2.27376,2.27381,189999999.0
2006-01-31 13:20:00,2.27374,2.27406,2.27352,2.27364,191000000.0
2006-01-31 13:25:00,2.27382,2.27415,2.27354,2.27393,209300000.0
2006-01-31 13:30:00,2.27389,2.27406,2.2736,2.2736,180799999.0
2006-01-31 13:35:00,2.27369,2.27422,2.27354,2.274,211100001.0
2006-01-31 13:40:00,2.27393,2.27434,2.27393,2.27425,166300000.0
2006-01-31 13:45:00,2.27428,2.27469,2.27417,2.27447,183600001.0
2006-01-31 13:50:00,2.27445,2.27452,2.27354,2.2737,167300000.0
2006-01-31 13:55:00,2.27365,2.27427,2.27287,2.27417,122100000.0
2006-01-31 14:00:00,2.27435,2.27452,2.27352,2.2745,130600000.0
2006-01-31 14:05:00,2.2744,2.27453,2.27365,2.27393,179799999.0
2006-01-31 14:10:00,2.27394,2.27399,2.27286,2.27337,226600000.0
2006-01-31 14:15:00,2.27313,2.27351,2.27281,2.27319,165400000.0
2006-01-31 14:20:00,2.27314,2.27324,2.27187,2.27187,153000000.0
2006-01-31 14:25:00,2.27172,2.27196,2.27002,2.27002,212800000.0
2006-01-31 14:30:00,2.27003,2.27059,2.26973,2.27042,156500000.0
2006-01-31 14:35:00,2.27023,2.27033,2.26975,2.26995,165500000.0
2006-01-31 14:40:00,2.26994,2.27034,2.26968,2.27023,176400000.0
2006-01-31 14:45:00,2.27024,2.27069,2.27008,2.27061,156400000.0
2006-01-31 14:50:00,2.27065,2.27188,2.27046,2.27151,202300000.0
2006-01-31 14:55:00,2.2714,2.27174,2.27131,2.27154,162100000.0
2006-01-31 15:00:00,2.27117,2.27142,2.27,2.27086,225800000.0
2006-01-31 15:05:00,2.27098,2.27216,2.27098,2.27196,178200000.0
2006-01-31 15:10:00,2.27184,2.27194,2.27115,2.27147,161900000.0
2006-01-31 15:15:00,2.27171,2.2719,2.27148,2.27174,182400000.0
2006-01-31 15:20:00,2.27161,2.27161,2.27067,2.27118,195900001.0
2006-01-31 15:25:00,2.2712,2.27131,2.27054,2.2707,163900000.0
2006-01-31 15:30:00,2.27075,2.27107,2.27052,2.27097,206000000.0
2006-01-31 15:35:00,2.27093,2.27145,2.27085,2.27125,231400000.0
2006-01-31 15:40:00,2.27143,2.27194,2.27108,2.27188,197000001.0
2006-01-31 15:45:00,2.27208,2.27236,2.27158,2.27175,187100000.0
2006-01-31 15:50:00,2.27159,2.27201,2.27149,2.2718,217400000.0
2006-01-31 15:55:00,2.27182,2.27302,2.27182,2.27302,154300001.0
2006-01-31 16:00:00,2.27309,2.27309,2.27225,2.27259,186600001.0
2006-01-31 16:05:00,2.27267,2.27283,2.27239,2.27267,125900000.0
2006-01-31 16:10:00,2.27272,2.27284,2.27248,2.27262,176000000.0
2006-01-31 16:15:00,2.27272,2.27305,2.27254,2.27295,169000000.0
2006-01-31 16:20:00,2.27301,2.27388,2.27281,2.27349,157800000.0
2006-01-31 16:25:00,2.27354,2.27354,2.27273,2.27315,247200000.0
2006-01-31 16:30:00,2.27309,2.27347,2.27291,2.2733,167400000.0
2006-01-31 16:35:00,2.27321,2.27395,2.27321,2.27338,116300000.0
2006-01-31 16:40:00,2.27359,2.27359,2.27287,2.27308,154700000.0
2006-01-31 16:45:00,2.27315,2.27323,2.27239,2.27258,216100000.0
2006-01-31 16:50:00,2.2725,2.27335,2.27234,2.27317,171700000.0
2006-01-31 16:55:00,2.27294,2.27319,2.27228,2.27231,160100000.0
2006-01-31 17:00:00,2.27255,2.27372,2.27208,2.27369,142800000.0
2006-01-31 17:05:00,2.27365,2.27375,2.27293,2.27345,193600000.0
2006-01-31 17:10:00,2.27352,2.27386,2.2732,2.27386,147800000.0
2006-01-31 17:15:00,2.27371,2.27378,2.27307,2.27353,189699999.0
2006-01-31 17:20:00,2.2737,2.27446,2.2733,2.27446,194900000.0
2006-01-31 17:25:00,2.27439,2.27508,2.27429,2.2747,175000000.0
2006-01-31 17:30:00,2.27477,2.27498,2.27434,2.27489,169000000.0
2006-01-31 17:35:00,2.275,2.27541,2.27476,2.27509,164799999.0
2006-01-31 17:40:00,2.27528,2.27618,2.27474,2.27591,206600000.0
2006-01-31 17:45:00,2.27589,2.27596,2.27515,2.27549,153000000.0
2006-01-31 17:50:00,2.27563,2.27658,2.27545,2.27658,172200000.0
2006-01-31 17:55:00,2.27635,2.2765,2.27564,2.27635,186500000.0
2006-01-31 18:00:00,2.2764,2.27795,2.2764,2.27734,1380500000.0
2006-01-31 18:05:00,2.27731,2.27773,2.27665,2.27734,1887199999.0
2006-01-31 18:10:00,2.27739,2.27781,2.2764,2.2765,1162000000.0
2006-01-31 18:15:00,2.27641,2.27678,2.27594,2.27666,1400200001.0
2006-01-31 18:20:00,2.27668,2.27724,2.27627,2.27656,1300199999.0
2006-01-31 18:25:00,2.27661,2.27767,2.27628,2.27735,1427900000.0
2006-01-31 18:30:00,2.27743,2.27827,2.27673,2.27689,1237700000.0
2006-01-31 18:35:00,2.27673,2.27747,2.27649,2.27721,621400000.0
2006-01-31 18:40:00,2.27748,2.2777,2.2767,2.27727,653000000.0
2006-01-31 18:45:00,2.27738,2.27771,2.27697,2.27755,259600000.0
2006-01-31 18:50:00,2.27748,2.2782,2.27721,2.27762,622200000.0
2006-01-31 18:55:00,2.27747,2.27763,2.27619,2.27763,708700001.0
2006-01-31 19:00:00,2.27772,2.27797,2.27732,2.27774,400100001.0
2006-01-31 19:05:00,2.27763,2.27789,2.27739,2.27763,767100000.0
2006-01-31 19:10:00,2.2777,2.27812,2.27692,2.27803,419899999.0
2006-01-31 19:15:00,2.27801,2.27801,2.27675,2.27737,392700000.0
2006-01-31 19:20:00,2.27736,2.27736,2.2761,2.27629,504600000.0
2006-01-31 19:25:00,2.27623,2.27837,2.27611,2.27815,553999998.0
2006-01-31 19:30:00,2.27824,2.27893,2.27713,2.27719,604400000.0
2006-01-31 19:35:00,2.27712,2.27737,2.2758,2.27582,417300000.0
2006-01-31 19:40:00,2.27578,2.27581,2.27432,2.27482,394500000.0
2006-01-31 19:45:00,2.27496,2.27593,2.27496,2.2755,384699999.0
2006-01-31 19:50:00,2.27545,2.27576,2.27445,2.27455,290100000.0
2006-01-31 19:55:00,2.27454,2.27553,2.27454,2.27495,432100000.0
2006-01-31 20:00:00,2.27494,2.27549,2.2745,2.27542,201200000.0
2006-01-31 20:05:00,2.27541,2.27554,2.27518,2.27539,227500001.0
2006-01-31 20:10:00,2.27539,2.27541,2.27458,2.27458,473500000.0
2006-01-31 20:15:00,2.27459,2.27503,2.27459,2.27487,609900001.0
2006-01-31 20:20:00,2.27493,2.27537,2.27482,2.27537,593600000.0
2006-01-31 20:25:00,2.27543,2.27595,2.27507,2.27507,829400000.0
2006-01-31 20:30:00,2.27485,2.27529,2.27451,2.27467,1073999999.0
2006-01-31 20:35:00,2.27471,2.27675,2.27445,2.27664,472300000.0
2006-01-31 20:40:00,2.27664,2.27712,2.27621,2.27662,615200000.0
2006-01-31 20:45:00,2.2766,2.27676,2.27593,2.27595,548699999.0
2006-01-31 20:50:00,2.27599,2.27695,2.27599,2.2767,780400000.0
2006-01-31 20:55:00,2.27667,2.27695,2.27607,2.27675,1060799998.0
2006-01-31 21:00:00,2.27675,2.27689,2.27601,2.27667,787600000.0
2006-01-31 21:05:00,2.27669,2.2771,2.27629,2.27638,259600000.0
2006-01-31 21:10:00,2.27645,2.27748,2.27569,2.27578,562000000.0
2006-01-31 21:15:00,2.27572,2.27808,2.27572,2.276,679200000.0
2006-01-31 21:20:00,2.27616,2.27868,2.27616,2.27868,760300000.0
2006-01-31 21:25:00,2.27859,2.27859,2.27501,2.27501,335400000.0
2006-01-31 21:30:00,2.27507,2.27729,2.27462,2.27675,450100001.0
2006-01-31 21:35:00,2.27659,2.27659,2.27525,2.2754,257100000.0
2006-01-31 21:40:00,2.27546,2.27631,2.27506,2.27508,338000000.0
2006-01-31 21:45:00,2.27499,2.27515,2.27383,2.27508,415200000.0
2006-01-31 21:50:00,2.27525,2.27543,2.27478,2.27479,308299999.0
2006-01-31 21:55:00,2.27491,2.27575,2.27491,2.27575,387899999.0
2006-01-31 22:00:00,2.27574,2.2766,2.27489,2.27491,357600001.0
2006-01-31 22:05:00,2.27455,2.27493,2.27395,2.27474,205400001.0
2006-01-31 22:10:00,2.2748,2.27516,2.27433,2.275,184600000.0
2006-01-31 22:15:00,2.27496,2.27567,2.2749,2.2755,425300001.0
2006-01-31 22:20:00,2.2755,2.27556,2.27436,2.27472,318400000.0
2006-01-31 22:25:00,2.27479,2.27575,2.27451,2.27546,320000000.0
2006-01-31 22:30:00,2.27547,2.27616,2.27547,2.27582,344400000.0
2006-01-31 22:35:00,2.27598,2.27609,2.27564,2.2757,168700000.0
2006-01-31 22:40:00,2.27575,2.27604,2.27513,2.27515,321100001.0
2006-01-31 22:45:00,2.27517,2.27526,2.27425,2.27425,280900000.0
2006-01-31 22:50:00,2.27417,2.27441,2.27362,2.2737,221200000.0
2006-01-31 22:55:00,2.27371,2.27424,2.27339,2.27362,225600000.0
2006-01-31 23:00:00,2.27354,2.27384,2.27317,2.27331,114800000.0
2006-01-31 23:05:00,2.27342,2.27405,2.27312,2.27405,158800000.0
2006-01-31 23:10:00,2.27403,2.27427,2.27365,2.27369,165000000.0
2006-01-31 23:15:00,2.27375,2.27375,2.2729,2.27292,125200000.0
2006-01-31 23:20:00,2.27292,2.273,2.2726,2.27274,129700000.0
2006-01-31 23:25:00,2.27279,2.2729,2.27206,2.27226,151500000.0
2006-01-31 23:30:00,2.27225,2.27234,2.27184,2.27195,222200000.0
2006-01-31 23:35:00,2.27189,2.2724,2.27174,2.27223,198999999.0
2006-01-31 23:40:00,2.27216,2.27304,2.27216,2.27304,120900000.0
2006-01-31 23:45:00,2.27346,2.27398,2.27328,2.2737,173600001.0
2006-01-31 23:50:00,2.2736,2.2736,2.2728,2.27302,191499999.0
2006-01-31 23:55:00,2.27285,2.274,2.27272,2.274,217900000.0
2006-02-01 00:00:00,2.27385,2.27397,2.27258,2.27396,166700000.0
2006-02-01 00:05:00,2.27387,2.27459,2.27326,2.27337,219800000.0
2006-02-01 00:10:00,2.27341,2.27433,2.27328,2.27404,172600000.0
2006-02-01 00:15:00,2.27382,2.27439,2.27313,2.27336,227800001.0
2006-02-01 00:20:00,2.27325,2.27432,2.27315,2.27401,156700000.0
2006-02-01 00:25:00,2.27474,2.27483,2.27351,2.27398,247300000.0
2006-02-01 00:30:00,2.27365,2.27443,2.27336,2.2743,178200000.0
2006-02-01 00:35:00,2.27445,2.27525,2.27423,2.27432,136300000.0
2006-02-01 00:40:00,2.27426,2.27445,2.2739,2.27398,163700000.0
2006-02-01 00:45:00,2.27388,2.2742,2.27381,2.27389,143400000.0
2006-02-01 00:50:00,2.27403,2.27463,2.27396,2.27406,144500000.0
2006-02-01 00:55:00,2.27385,2.27451,2.27375,2.2745,122700000.0
2006-02-01 01:00:00,2.27451,2.2748,2.27433,2.2747,167900000.0
2006-02-01 01:05:00,2.27485,2.27485,2.27415,2.27423,123900001.0
2006-02-01 01:10:00,2.2744,2.2746,2.27414,2.2746,126200000.0
2006-02-01 01:15:00,2.27451,2.27471,2.27412,2.27431,160300000.0
2006-02-01 01:20:00,2.27432,2.27482,2.27432,2.27465,145800000.0
2006-02-01 01:25:00,2.27465,2.27478,2.27382,2.27382,158700000.0
2006-02-01 01:30:00,2.27378,2.27407,2.27318,2.27383,171200000.0
2006-02-01 01:35:00,2.27385,2.27393,2.2735,2.27387,130700000.0
2006-02-01 01:40:00,2.27408,2.27409,2.27375,2.27389,135800000.0
2006-02-01 01:45:00,2.27396,2.27422,2.27385,2.27385,153600000.0
2006-02-01 01:50:00,2.2737,2.27407,2.2737,2.27399,155000000.0
2006-02-01 01:55:00,2.27388,2.27413,2.27345,2.27347,179500000.0
2006-02-01 02:00:00,2.27347,2.27419,2.27347,2.27397,137099999.0
2006-02-01 02:05:00,2.27387,2.27417,2.27378,2.27381,136900000.0
2006-02-01 02:10:00,2.27383,2.27416,2.27366,2.27416,178000000.0
2006-02-01 02:15:00,2.27421,2.27425,2.27391,2.27393,133700000.0
2006-02-01 02:20:00,2.27384,2.27403,2.27332,2.27347,136100000.0
2006-02-01 02:25:00,2.27339,2.27382,2.27328,2.27328,166900000.0
2006-02-01 02:30:00,2.27332,2.27363,2.27322,2.27327,142700000.0
2006-02-01 02:35:00,2.27336,2.27395,2.27336,2.27385,145700000.0
2006-02-01 02:40:00,2.27373,2.27388,2.27367,2.27378,119300000.0
2006-02-01 02:45:00,2.2738,2.27395,2.27375,2.27387,65100000.0
2006-02-01 02:50:00,2.2738,2.27398,2.27363,2.27377,113800000.0
2006-02-01 02:55:00,2.27389,2.27409,2.27375,2.27378,140700000.0
2006-02-01 03:00:00,2.27375,2.27422,2.27375,2.27408,175300000.0
2006-02-01 03:05:00,2.274,2.27475,2.27387,2.27467,128300000.0
2006-02-01 03:10:00,2.27478,2.27521,2.27416,2.27451,199400001.0
2006-02-01 03:15:00,2.27465,2.27488,2.2745,2.27461,197599999.0
2006-02-01 03:20:00,2.27467,2.2749,2.27383,2.27403,139500000.0
2006-02-01 03:25:00,2.27396,2.27437,2.27392,2.27421,115500000.0
2006-02-01 03:30:00,2.2741,2.2741,2.27342,2.27379,126399999.0
2006-02-01 03:35:00,2.27383,2.27407,2.27353,2.27353,144800000.0
2006-02-01 03:40:00,2.27352,2.27414,2.27352,2.27411,141800000.0
2006-02-01 03:45:00,2.27408,2.27492,2.27408,2.27463,95200000.0
2006-02-01 03:50:00,2.27463,2.27487,2.27455,2.27463,164100001.0
2006-02-01 03:55:00,2.27463,2.27491,2.27452,2.27473,165600000.0
2006-02-01 04:00:00,2.27462,2.27462,2.2734,2.2734,121499999.0
2006-02-01 04:05:00,2.2734,2.2749,2.2734,2.27442,129700000.0
2006-02-01 04:10:00,2.27451,2.27462,2.27397,2.27411,216100000.0
2006-02-01 04:15:00,2.27415,2.27493,2.27402,2.27459,158000000.0
2006-02-01 04:20:00,2.27446,2.27449,2.27375,2.27375,197800000.0
2006-02-01 04:25:00,2.27407,2.27446,2.2737,2.27383,209000000.0
2006-02-01 04:30:00,2.27394,2.27443,2.27385,2.2742,211600000.0
2006-02-01 04:35:00,2.27409,2.27409,2.27341,2.27345,134300000.0
2006-02-01 04:40:00,2.27358,2.27424,2.27347,2.27347,178300000.0
2006-02-01 04:45:00,2.27332,2.27361,2.27327,2.27341,130200000.0
2006-02-01 04:50:00,2.27352,2.27368,2.27352,2.27353,90500000.0
2006-02-01 04:55:00,2.2737,2.27442,2.27365,2.27423,114000000.0
2006-02-01 05:00:00,2.2743,2.27447,2.2742,2.27435,137400000.0
2006-02-01 05:05:00,2.27435,2.27445,2.27425,2.2743,68200000.0
2006-02-01 05:10:00,2.27433,2.27454,2.27423,2.27445,111100000.0
2006-02-01 05:15:00,2.2746,2.27488,2.27428,2.27454,229800000.0
2006-02-01 05:20:00,2.27436,2.27459,2.27421,2.27435,166200000.0
2006-02-01 05:25:00,2.27443,2.27454,2.27423,2.27425,112300000.0
2006-02-01 05:30:00,2.27437,2.27481,2.27437,2.27461,109000000.0
2006-02-01 05:35:00,2.27475,2.27488,2.27466,2.27475,123200001.0
2006-02-01 05:40:00,2.27457,2.2749,2.27457,2.27465,146400000.0
2006-02-01 05:45:00,2.27473,2.27477,2.27443,2.27443,172399998.0
2006-02-01 05:50:00,2.27454,2.2748,2.27454,2.27477,105000000.0
2006-02-01 05:55:00,2.27485,2.275,2.27464,2.27483,165399999.0
2006-02-01 06:00:00,2.2749,2.27518,2.27479,2.27489,177500000.0
2006-02-01 06:05:00,2.27482,2.27498,2.27452,2.2746,179700000.0
2006-02-01 06:10:00,2.27455,2.27467,2.27405,2.27413,133899999.0
2006-02-01 06:15:00,2.27412,2.27438,2.27371,2.27395,107600000.0
2006-02-01 06:20:00,2.27401,2.2741,2.27356,2.2736,165100000.0
2006-02-01 06:25:00,2.27365,2.27447,2.2736,2.27424,155700000.0
2006-02-01 06:30:00,2.2744,2.2744,2.27383,2.27395,229100001.0
2006-02-01 06:35:00,2.27369,2.27385,2.27333,2.27359,199100000.0
2006-02-01 06:40:00,2.27385,2.27424,2.2734,2.27355,127000000.0
2006-02-01 06:45:00,2.27355,2.27376,2.27334,2.27354,165100000.0
2006-02-01 06:50:00,2.27376,2.27435,2.27337,2.27435,144900000.0
2006-02-01 06:55:00,2.27423,2.27492,2.27416,2.27427,148500000.0
2006-02-01 07:00:00,2.27434,2.27551,2.27434,2.2749,175700000.0
2006-02-01 07:05:00,2.27498,2.2752,2.27487,2.2752,102600000.0
2006-02-01 07:10:00,2.2749,2.2753,2.2749,2.27504,185200000.0
2006-02-01 07:15:00,2.27521,2.27521,2.27489,2.27498,141500000.0
2006-02-01 07:20:00,2.27493,2.27535,2.27484,2.27526,164399999.0
2006-02-01 07:25:00,2.27521,2.27536,2.2751,2.27518,134400001.0
2006-02-01 07:30:00,2.27526,2.27548,2.27488,2.27527,157100001.0
2006-02-01 07:35:00,2.27541,2.27595,2.27529,2.27595,126400000.0
2006-02-01 07:40:00,2.27576,2.27583,2.27532,2.27532,104900000.0
2006-02-01 07:45:00,2.27528,2.27534,2.2748,2.27496,175800000.0
2006-02-01 07:50:00,2.27503,2.27532,2.27491,2.27507,166200000.0
2006-02-01 07:55:00,2.27512,2.27527,2.27485,2.27499,161500000.0
2006-02-01 08:00:00,2.27516,2.27532,2.27491,2.27519,182000000.0
2006-02-01 08:05:00,2.27519,2.27563,2.27497,2.27505,172500001.0
2006-02-01 08:10:00,2.27511,2.27559,2.27497,2.27509,152600000.0
2006-02-01 08:15:00,2.27519,2.27551,2.27505,2.27519,143400000.0
2006-02-01 08:20:00,2.27492,2.27555,2.27491,2.27506,145800000.0
2006-02-01 08:25:00,2.27505,2.2751,2.27407,2.27423,155900000.0
2006-02-01 08:30:00,2.2741,2.27444,2.27389,2.27419,182400000.0
2006-02-01 08:35:00,2.2742,2.27469,2.2742,2.27469,130499999.0
2006-02-01 08:40:00,2.27468,2.27487,2.27444,2.27463,150300000.0
2006-02-01 08:45:00,2.27466,2.27481,2.27411,2.27417,194900000.0
2006-02-01 08:50:00,2.27417,2.27467,2.27409,2.27413,164800000.0
2006-02-01 08:55:00,2.27422,2.27439,2.27379,2.2742,183300000.0
2006-02-01 09:00:00,2.27412,2.27424,2.2734,2.27367,180300000.0
2006-02-01 09:05:00,2.2737,2.27417,2.27349,2.27362,169300000.0
2006-02-01 09:10:00,2.27372,2.27453,2.27372,2.27451,207200000.0
2006-02-01 09:15:00,2.27452,2.27488,2.27452,2.27468,180700000.0
2006-02-01 09:20:00,2.27478,2.27479,2.27377,2.27418,170400000.0
2006-02-01 09:25:00,2.27396,2.27401,2.27329,2.27369,138900000.0
2006-02-01 09:30:00,2.27359,2.27391,2.27306,2.27377,198500000.0
2006-02-01 09:35:00,2.27397,2.27431,2.27359,2.2742,155400000.0
2006-02-01 09:40:00,2.27422,2.2752,2.27414,2.27504,139000000.0
2006-02-01 09:45:00,2.27491,2.27566,2.27491,2.2755,177600000.0
2006-02-01 09:50:00,2.2756,2.27611,2.27539,2.27562,170100000.0
2006-02-01 09:55:00,2.27544,2.27609,2.275,2.27609,170100000.0
2006-02-01 10:00:00,2.2761,2.27669,2.2754,2.27591,188400001.0
2006-02-01 10:05:00,2.27608,2.27649,2.27587,2.27649,151600000.0
2006-02-01 10:10:00,2.27669,2.277,2.27658,2.2768,197600001.0
2006-02-01 10:15:00,2.27686,2.27715,2.27658,2.27666,235800001.0
2006-02-01 10:20:00,2.27678,2.27699,2.27614,2.27624,215200000.0
2006-02-01 10:25:00,2.27607,2.27634,2.27566,2.27632,219000000.0
2006-02-01 10:30:00,2.2762,2.27627,2.27573,2.27573,231100001.0
2006-02-01 10:35:00,2.27561,2.27626,2.27546,2.27621,146700000.0
2006-02-01 10:40:00,2.27625,2.27649,2.2759,2.27639,205000001.0
2006-02-01 10:45:00,2.27652,2.27757,2.27642,2.27755,180500000.0
2006-02-01 10:50:00,2.27748,2.27808,2.27736,2.27738,136800000.0
2006-02-01 10:55:00,2.27734,2.27752,2.27668,2.277,241300000.0
2006-02-01 11:00:00,2.27691,2.27846,2.27681,2.2776,154100000.0
2006-02-01 11:05:00,2.27767,2.27857,2.27748,2.27851,146200000.0
2006-02-01 11:10:00,2.27852,2.27883,2.27766,2.278,158900000.0
2006-02-01 11:15:00,2.27808,2.27876,2.27801,2.2781,176100000.0
2006-02-01 11:20:00,2.27798,2.27894,2.27782,2.27833,178900000.0
2006-02-01 11:25:00,2.27846,2.27846,2.27775,2.2779,191900000.0
2006-02-01 11:30:00,2.27789,2.27871,2.27789,2.27853,215500001.0
2006-02-01 11:35:00,2.27848,2.27876,2.27822,2.27876,166100000.0
2006-02-01 11:40:00,2.27868,2.27881,2.27818,2.27832,186100000.0
2006-02-01 11:45:00,2.27856,2.27869,2.27707,2.27805,128800000.0
2006-02-01 11:50:00,2.27797,2.27867,2.27781,2.27867,158400001.0
2006-02-01 11:55:00,2.2788,2.27887,2.27835,2.27872,183400000.0
2006-02-01 12:00:00,2.27873,2.27878,2.2782,2.27863,145600000.0
2006-02-01 12:05:00,2.27877,2.27884,2.27831,2.27835,178500000.0
2006-02-01 12:10:00,2.27841,2.2787,2.2782,2.2785,186399999.0
2006-02-01 12:15:00,2.27842,2.27897,2.27779,2.27887,211500000.0
2006-02-01 12:20:00,2.27885,2.27889,2.27816,2.27821,179200000.0
2006-02-01 12:25:00,2.2782,2.27835,2.27763,2.27798,228700000.0
2006-02-01 12:30:00,2.27796,2.2781,2.27767,2.27786,205199999.0
2006-02-01 12:35:00,2.2778,2.27807,2.27724,2.27754,191500000.0
2006-02-01 12:40:00,2.27753,2.27828,2.27728,2.27799,207700000.0
2006-02-01 12:45:00,2.27799,2.27852,2.27777,2.27794,220700000.0
2006-02-01 12:50:00,2.27769,2.27902,2.2775,2.27896,213100001.0
2006-02-01 12:55:00,2.27891,2.27891,2.27796,2.2786,172700000.0
2006-02-01 13:00:00,2.27851,2.27898,2.27778,2.27808,218600000.0
2006-02-01 13:05:00,2.27811,2.2791,2.27798,2.2785,163500000.0
2006-02-01 13:10:00,2.2786,2.27918,2.27836,2.27868,177500000.0
2006-02-01 13:15:00,2.27846,2.27926,2.27839,2.27866,198400000.0
2006-02-01 13:20:00,2.27863,2.27938,2.27859,2.27895,159200000.0
2006-02-01 13:25:00,2.27905,2.27942,2.27896,2.2794,137800000.0
2006-02-01 13:30:00,2.27962,2.28037,2.27907,2.28037,247900000.0
2006-02-01 13:35:00,2.28058,2.28096,2.28023,2.2805,229400000.0
2006-02-01 13:40:00,2.28049,2.28139,2.28026,2.28026,167999999.0
2006-02-01 13:45:00,2.2802,2.28108,2.28007,2.28073,161800000.0
2006-02-01 13:50:00,2.28077,2.28083,2.27988,2.28007,177900000.0
2006-02-01 13:55:00,2.2802,2.28031,2.27967,2.27989,171900000.0
2006-02-01 14:00:00,2.27988,2.28047,2.27948,2.27979,166300000.0
2006-02-01 14:05:00,2.27981,2.27989,2.27935,2.27945,207999998.0
2006-02-01 14:10:00,2.27944,2.27963,2.27931,2.27947,185800000.0
2006-02-01 14:15:00,2.27932,2.27947,2.27894,2.2791,178500000.0
2006-02-01 14:20:00,2.27927,2.2803,2.27921,2.2803,147900000.0
2006-02-01 14:25:00,2.28035,2.28091,2.28019,2.28075,182600000.0
2006-02-01 14:30:00,2.28084,2.2816,2.28066,2.28152,128300000.0
2006-02-01 14:35:00,2.28143,2.28196,2.2813,2.2816,159000000.0
2006-02-01 14:40:00,2.28172,2.28224,2.28135,2.28213,177900000.0
2006-02-01 14:45:00,2.28204,2.28263,2.28186,2.28186,170200001.0
2006-02-01 14:50:00,2.28177,2.28198,2.28055,2.28055,182500000.0
2006-02-01 14:55:00,2.28041,2.28107,2.28036,2.28084,204799999.0
2006-02-01 15:00:00,2.28088,2.28168,2.28073,2.28168,191100000.0
2006-02-01 15:05:00,2.28174,2.28232,2.28128,2.28153,152200000.0
2006-02-01 15:10:00,2.28156,2.28268,2.28135,2.28263,141500000.0
2006-02-01 15:15:00,2.28291,2.28407,2.28258,2.28387,195400000.0
2006-02-01 15:20:00,2.28392,2.28407,2.28261,2.28293,212200000.0
2006-02-01 15:25:00,2.28296,2.28298,2.28216,2.28221,214200000.0
2006-02-01 15:30:00,2.28203,2.28203,2.28073,2.28118,176200000.0
2006-02-01 15:35:00,2.28114,2.28234,2.28108,2.28193,207100000.0
2006-02-01 15:40:00,2.28202,2.28202,2.28137,2.28137,173500000.0
2006-02-01 15:45:00,2.28146,2.28324,2.28139,2.28296,196700000.0
2006-02-01 15:50:00,2.28281,2.28288,2.28201,2.28231,180200000.0
2006-02-01 15:55:00,2.28238,2.2826,2.28191,2.28197,222000001.0
2006-02-01 16:00:00,2.28204,2.2823,2.28183,2.28205,164100000.0
2006-02-01 16:05:00,2.28214,2.28274,2.28204,2.2827,169200000.0
2006-02-01 16:10:00,2.28257,2.28306,2.28232,2.28289,200400000.0
2006-02-01 16:15:00,2.2831,2.28338,2.28271,2.2829,150599999.0
2006-02-01 16:20:00,2.28297,2.28297,2.28194,2.28201,190099999.0
2006-02-01 16:25:00,2.28197,2.28264,2.28186,2.28264,207399999.0
2006-02-01 16:30:00,2.28247,2.28366,2.28236,2.28333,221300000.0
2006-02-01 16:35:00,2.28332,2.28362,2.28319,2.28358,153400000.0
2006-02-01 16:40:00,2.28371,2.28382,2.28246,2.28252,239000001.0
2006-02-01 16:45:00,2.28248,2.28301,2.28228,2.28272,151900000.0
2006-02-01 16:50:00,2.2827,2.28341,2.28266,2.28313,193300000.0
2006-02-01 16:55:00,2.28311,2.28359,2.2829,2.2832,177300000.0
2006-02-01 17:00:00,2.28318,2.28337,2.28259,2.28277,161700000.0
2006-02-01 17:05:00,2.28286,2.28302,2.28043,2.28091,195699999.0
2006-02-01 17:10:00,2.28091,2.28149,2.28056,2.28098,174800000.0
2006-02-01 17:15:00,2.28102,2.28146,2.28082,2.281,186000000.0
2006-02-01 17:20:00,2.28113,2.28157,2.28022,2.28157,219100000.0
2006-02-01 17:25:00,2.28157,2.28193,2.28126,2.28168,149400000.0
2006-02-01 17:30:00,2.28159,2.28177,2.28054,2.28064,156700000.0
2006-02-01 17:35:00,2.28075,2.28138,2.28044,2.28113,193900000.0
2006-02-01 17:40:00,2.28133,2.28161,2.28107,2.28136,152300000.0
2006-02-01 17:45:00,2.28136,2.28367,2.28136,2.28352,252200001.0
2006-02-01 17:50:00,2.28359,2.28408,2.2835,2.28408,123700000.0
2006-02-01 17:55:00,2.28431,2.28488,2.28388,2.28436,136900000.0
2006-02-01 18:00:00,2.28428,2.28514,2.2838,2.28401,1408499999.0
2006-02-01 18:05:00,2.28395,2.28438,2.28353,2.28402,1666499999.0
2006-02-01 18:10:00,2.28408,2.28526,2.2839,2.28473,1106699999.0
2006-02-01 18:15:00,2.28446,2.28523,2.28377,2.28499,1282500000.0
2006-02-01 18:20:00,2.285,2.28656,2.28487,2.28618,1312099999.0
2006-02-01 18:25:00,2.28603,2.28625,2.28539,2.28581,1427300001.0
2006-02-01 18:30:00,2.28571,2.28662,2.28535,2.28636,1359899998.0
2006-02-01 18:35:00,2.28628,2.28641,2.28439,2.28443,524999999.0
2006-02-01 18:40:00,2.28439,2.28461,2.28389,2.2842,752700000.0
2006-02-01 18:45:00,2.28427,2.28433,2.28308,2.28355,309500000.0
2006-02-01 18:50:00,2.28348,2.28382,2.28264,2.28299,642200002.0
2006-02-01 18:55:00,2.28294,2.28328,2.28226,2.28243,711300001.0
2006-02-01 19:00:00,2.28242,2.28489,2.28215,2.28435,403500000.0
2006-02-01 19:05:00,2.28418,2.2852,2.28396,2.28483,764099999.0
2006-02-01 19:10:00,2.28485,2.28532,2.28412,2.28443,429900000.0
2006-02-01 19:15:00,2.28442,2.2848,2.28422,2.28465,456599999.0
2006-02-01 19:20:00,2.28473,2.28486,2.28431,2.28481,542100000.0
2006-02-01 19:25:00,2.28484,2.28529,2.28468,2.28476,513600000.0
2006-02-01 19:30:00,2.28474,2.28727,2.28474,2.28672,604100000.0
2006-02-01 19:35:00,2.28679,2.28748,2.286,2.286,366100000.0
2006-02-01 19:40:00,2.28583,2.28617,2.28539,2.286,406100000.0
2006-02-01 19:45:00,2.28588,2.28643,2.28558,2.28581,342900000.0
2006-02-01 19:50:00,2.28584,2.28627,2.28514,2.28541,344699999.0
2006-02-01 19:55:00,2.28534,2.28578,2.2852,2.28523,473700000.0
2006-02-01 20:00:00,2.28515,2.28619,2.28494,2.28608,252400000.0
2006-02-01 20:05:00,2.28601,2.2866,2.28576,2.28647,235600000.0
2006-02-01 20:10:00,2.28679,2.28686,2.28564,2.2858,528599999.0
2006-02-01 20:15:00,2.2859,2.28642,2.28582,2.28624,591900000.0
2006-02-01 20:20:00,2.28625,2.2864,2.28574,2.28588,626300000.0
2006-02-01 20:25:00,2.28583,2.28655,2.28572,2.28595,861000000.0
2006-02-01 20:30:00,2.28593,2.28654,2.28578,2.28653,1063800000.0
2006-02-01 20:35:00,2.28661,2.28666,2.28598,2.28607,502000000.0
2006-02-01 20:40:00,2.28607,2.2862,2.2857,2.28605,662600000.0
2006-02-01 20:45:00,2.286,2.28601,2.28527,2.28546,627100001.0
2006-02-01 20:50:00,2.28555,2.28592,2.28486,2.28498,769800000.0
2006-02-01 20:55:00,2.28497,2.28545,2.28493,2.28515,1089599998.0
2006-02-01 21:00:00,2.28528,2.28606,2.28512,2.28591,847600000.0
2006-02-01 21:05:00,2.28602,2.28687,2.28602,2.28612,193100000.0
2006-02-01 21:10:00,2.28594,2.28626,2.28554,2.28569,551800000.0
2006-02-01 21:15:00,2.28593,2.28718,2.28563,2.28659,644600000.0
2006-02-01 21:20:00,2.28655,2.2893,2.2864,2.28872,746899999.0
2006-02-01 21:25:00,2.28875,2.28894,2.288,2.28827,346100000.0
2006-02-01 21:30:00,2.28859,2.28901,2.28839,2.28853,473200000.0
2006-02-01 21:35:00,2.28845,2.28868,2.28774,2.28839,243500001.0
2006-02-01 21:40:00,2.2886,2.28865,2.28698,2.28703,329900001.0
2006-02-01 21:45:00,2.28698,2.28708,2.28642,2.28698,373400000.0
2006-02-01 21:50:00,2.28699,2.28699,2.28587,2.28587,302999999.0
2006-02-01 21:55:00,2.28584,2.28679,2.28581,2.2861,378300000.0
2006-02-01 22:00:00,2.28582,2.28607,2.28523,2.28584,410700000.0
2006-02-01 22:05:00,2.2858,2.28625,2.28562,2.28593,198300000.0
2006-02-01 22:10:00,2.28598,2.28602,2.28554,2.28599,182300000.0
2006-02-01 22:15:00,2.28603,2.28652,2.28603,2.28645,326299999.0
2006-02-01 22:20:00,2.28649,2.28659,2.28614,2.28625,334300001.0
2006-02-01 22:25:00,2.2863,2.28665,2.28609,2.28655,251400000.0
2006-02-01 22:30:00,2.28662,2.28694,2.2864,2.2864,308499999.0
2006-02-01 22:35:00,2.28629,2.28692,2.28629,2.28674,207700000.0
2006-02-01 22:40:00,2.28677,2.28741,2.28677,2.28709,317400000.0
2006-02-01 22:45:00,2.28717,2.28746,2.28701,2.28725,283500000.0
2006-02-01 22:50:00,2.28715,2.28742,2.28694,2.28704,227900000.0
2006-02-01 22:55:00,2.28693,2.28735,2.2868,2.2868,147200000.0
2006-02-01 23:00:00,2.28678,2.28698,2.2865,2.28686,193700000.0
2006-02-01 23:05:00,2.28687,2.28737,2.28671,2.2869,152600001.0
2006-02-01 23:10:00,2.28682,2.28717,2.2868,2.28702,149500000.0
2006-02-01 23:15:00,2.28714,2.28739,2.28688,2.28717,89300000.0
2006-02-01 23:20:00,2.28739,2.28768,2.28714,2.28714,165100000.0
2006-02-01 23:25:00,2.28715,2.28822,2.28699,2.28821,196400000.0
2006-02-01 23:30:00,2.28825,2.2897,2.28801,2.28952,162800000.0
2006-02-01 23:35:00,2.28926,2.28926,2.28809,2.28839,195400001.0
2006-02-01 23:40:00,2.28828,2.28837,2.28749,2.28803,166200000.0
2006-02-01 23:45:00,2.28809,2.2888,2.28807,2.2888,131900000.0
2006-02-01 23:50:00,2.28887,2.28892,2.28741,2.28788,210700000.0
2006-02-01 23:55:00,2.28755,2.28758,2.2871,2.28743,134000000.0
2006-02-02 00:00:00,2.28725,2.28738,2.2862,2.28671,160900000.0
2006-02-02 00:05:00,2.28628,2.28727,2.28616,2.28652,200400000.0
2006-02-02 00:10:00,2.2862,2.28738,2.28594,2.28683,192200000.0
2006-02-02 00:15:00,2.28656,2.28758,2.28639,2.28714,143400000.0
2006-02-02 00:20:00,2.28685,2.28782,2.28665,2.28754,198000000.0
2006-02-02 00:25:00,2.28762,2.28785,2.28716,2.28723,159200000.0
2006-02-02 00:30:00,2.28726,2.28829,2.28719,2.28804,194800000.0
2006-02-02 00:35:00,2.28816,2.2887,2.28794,2.28852,162000000.0
2006-02-02 00:40:00,2.28851,2.28874,2.28812,2.28852,140700000.0
2006-02-02 00:45:00,2.2885,2.29067,2.28827,2.29036,150000000.0
2006-02-02 00:50:00,2.29028,2.29067,2.28863,2.28907,129000000.0
2006-02-02 00:55:00,2.28884,2.28884,2.28825,2.2885,121500000.0
2006-02-02 01:00:00,2.28832,2.28851,2.28801,2.28829,189100000.0
2006-02-02 01:05:00,2.28845,2.28845,2.28815,2.28815,115600000.0
2006-02-02 01:10:00,2.2883,2.28842,2.28814,2.28825,133600000.0
2006-02-02 01:15:00,2.28822,2.28845,2.28789,2.288,152200000.0
2006-02-02 01:20:00,2.28786,2.28812,2.2878,2.28809,130600000.0
2006-02-02 01:25:00,2.28802,2.28836,2.28799,2.28802,139500000.0
2006-02-02 01:30:00,2.28806,2.28833,2.28678,2.28723,158400000.0
2006-02-02 01:35:00,2.28733,2.28751,2.28666,2.28686,140200000.0
2006-02-02 01:40:00,2.28698,2.28698,2.28646,2.28658,154500000.0
2006-02-02 01:45:00,2.28662,2.28674,2.28626,2.28642,193299999.0
2006-02-02 01:50:00,2.28629,2.28697,2.28629,2.28632,161399999.0
2006-02-02 01:55:00,2.28628,2.28649,2.28621,2.28636,110900000.0
2006-02-02 02:00:00,2.28624,2.28647,2.28603,2.28617,157300002.0
2006-02-02 02:05:00,2.28618,2.28634,2.28577,2.28608,154600000.0
2006-02-02 02:10:00,2.28622,2.28637,2.2854,2.28602,167400000.0
2006-02-02 02:15:00,2.28614,2.2862,2.28537,2.28601,167100000.0
2006-02-02 02:20:00,2.28609,2.2862,2.28551,2.28565,163400000.0
2006-02-02 02:25:00,2.2858,2.28589,2.28554,2.28558,176200001.0
2006-02-02 02:30:00,2.28564,2.28603,2.28562,2.28584,148600000.0
2006-02-02 02:35:00,2.28585,2.28598,2.28559,2.28589,145100000.0
2006-02-02 02:40:00,2.28581,2.28618,2.28567,2.28589,147600000.0
2006-02-02 02:45:00,2.28591,2.28615,2.28574,2.28592,109500000.0
2006-02-02 02:50:00,2.28593,2.28607,2.2856,2.28584,142100000.0
2006-02-02 02:55:00,2.28605,2.2863,2.28551,2.28554,167400000.0
2006-02-02 03:00:00,2.28558,2.286,2.28544,2.286,148200000.0
2006-02-02 03:05:00,2.28576,2.28616,2.28555,2.28571,157800000.0
2006-02-02 03:10:00,2.28577,2.2863,2.28526,2.28551,142100000.0
2006-02-02 03:15:00,2.28531,2.28583,2.28522,2.28555,174000000.0
2006-02-02 03:20:00,2.28555,2.2863,2.28536,2.28558,173200000.0
2006-02-02 03:25:00,2.2856,2.28607,2.28553,2.28607,185800001.0
2006-02-02 03:30:00,2.28607,2.28652,2.28594,2.28633,119800000.0
2006-02-02 03:35:00,2.28628,2.2869,2.28586,2.28648,126900000.0
2006-02-02 03:40:00,2.2866,2.2866,2.28579,2.28579,163500000.0
2006-02-02 03:45:00,2.28566,2.28675,2.28566,2.28652,113500000.0
2006-02-02 03:50:00,2.28653,2.28696,2.28638,2.28685,119400000.0
2006-02-02 03:55:00,2.28668,2.28668,2.28606,2.28612,86600000.0
2006-02-02 04:00:00,2.28582,2.28647,2.28548,2.28554,171500000.0
2006-02-02 04:05:00,2.28545,2.28555,2.28488,2.28504,123800000.0
2006-02-02 04:10:00,2.28507,2.28585,2.28498,2.28553,95000000.0
2006-02-02 04:15:00,2.28531,2.28559,2.28506,2.28543,159600000.0
2006-02-02 04:20:00,2.2856,2.28639,2.2856,2.28615,146700000.0
2006-02-02 04:25:00,2.28633,2.28639,2.28547,2.28547,109600000.0
2006-02-02 04:30:00,2.28537,2.28555,2.28505,2.2853,159500001.0
2006-02-02 04:35:00,2.28531,2.2859,2.28531,2.28587,98300000.0
2006-02-02 04:40:00,2.28578,2.28659,2.28577,2.2865,123000000.0
2006-02-02 04:45:00,2.28642,2.28701,2.28637,2.2869,163699998.0
2006-02-02 04:50:00,2.28693,2.28693,2.28523,2.28523,111800000.0
2006-02-02 04:55:00,2.28545,2.28595,2.28545,2.28547,105000000.0
2006-02-02 05:00:00,2.28559,2.28599,2.28538,2.28589,186300000.0
2006-02-02 05:05:00,2.28601,2.28607,2.28552,2.28552,72199999.0
2006-02-02 05:10:00,2.28534,2.28549,2.28517,2.28545,155200000.0
2006-02-02 05:15:00,2.28559,2.28572,2.28519,2.28539,231400001.0
2006-02-02 05:20:00,2.2852,2.28543,2.28511,2.28525,158600000.0
2006-02-02 05:25:00,2.28533,2.28541,2.28486,2.28486,146600001.0
2006-02-02 05:30:00,2.2849,2.28513,2.28466,2.28485,137400001.0
2006-02-02 05:35:00,2.2849,2.285,2.28475,2.28492,117700000.0
2006-02-02 05:40:00,2.28482,2.28525,2.28475,2.28487,165700000.0
2006-02-02 05:45:00,2.28497,2.28502,2.28475,2.285,155000000.0
2006-02-02 05:50:00,2.28483,2.28516,2.28475,2.28501,143900000.0
2006-02-02 05:55:00,2.28509,2.28527,2.28491,2.28512,121300000.0
2006-02-02 06:00:00,2.28507,2.28525,2.28487,2.28525,100499999.0
2006-02-02 06:05:00,2.28532,2.28595,2.28526,2.28578,164200001.0
2006-02-02 06:10:00,2.28575,2.28628,2.28566,2.28581,206799999.0
2006-02-02 06:15:00,2.28584,2.28619,2.28584,2.286,163500000.0
2006-02-02 06:20:00,2.28603,2.28724,2.28595,2.28717,134900000.0
2006-02-02 06:25:00,2.287,2.287,2.28618,2.28645,167000000.0
2006-02-02 06:30:00,2.28667,2.28678,2.2859,2.28667,214900001.0
2006-02-02 06:35:00,2.28675,2.28682,2.28596,2.286,197600000.0
2006-02-02 06:40:00,2.28618,2.28618,2.28547,2.28563,92600000.0
2006-02-02 06:45:00,2.28547,2.28576,2.28531,2.28559,132500000.0
2006-02-02 06:50:00,2.28572,2.28649,2.28549,2.28609,79500000.0
2006-02-02 06:55:00,2.28593,2.286,2.28565,2.28594,140200000.0
2006-02-02 07:00:00,2.2858,2.28604,2.28516,2.28562,162400000.0
2006-02-02 07:05:00,2.28572,2.28647,2.28569,2.28647,134600000.0
2006-02-02 07:10:00,2.28615,2.28646,2.28561,2.28572,131200000.0
2006-02-02 07:15:00,2.28602,2.28618,2.28583,2.28606,160700000.0
2006-02-02 07:20:00,2.28601,2.28646,2.28586,2.2863,126100001.0
2006-02-02 07:25:00,2.28625,2.2864,2.28595,2.28601,133300000.0
2006-02-02 07:30:00,2.28602,2.28654,2.28588,2.28635,184800000.0
2006-02-02 07:35:00,2.28623,2.28623,2.2854,2.286,150200000.0
2006-02-02 07:40:00,2.28594,2.28618,2.28552,2.28565,122500000.0
2006-02-02 07:45:00,2.28567,2.28767,2.28532,2.28722,156600000.0
2006-02-02 07:50:00,2.2875,2.28753,2.28608,2.28626,149300000.0
2006-02-02 07:55:00,2.28643,2.2871,2.28588,2.28616,134000000.0
2006-02-02 08:00:00,2.28648,2.28669,2.2858,2.28613,211300000.0
2006-02-02 08:05:00,2.2861,2.28648,2.28594,2.28594,188200000.0
2006-02-02 08:10:00,2.28577,2.28598,2.28548,2.28554,195200000.0
2006-02-02 08:15:00,2.28558,2.28616,2.28558,2.28601,166700000.0
2006-02-02 08:20:00,2.28586,2.28629,2.28571,2.28571,158800000.0
2006-02-02 08:25:00,2.28581,2.28586,2.28498,2.28544,194000000.0
2006-02-02 08:30:00,2.28532,2.28549,2.28494,2.28514,175500000.0
2006-02-02 08:35:00,2.28533,2.28592,2.28511,2.2853,154000001.0
2006-02-02 08:40:00,2.2852,2.28551,2.28493,2.28523,150000000.0
2006-02-02 08:45:00,2.28522,2.28583,2.28516,2.28569,169900000.0
2006-02-02 08:50:00,2.28562,2.28589,2.28524,2.28561,134200000.0
2006-02-02 08:55:00,2.28573,2.28616,2.28542,2.28564,198900001.0
2006-02-02 09:00:00,2.28565,2.28698,2.28565,2.28698,185800000.0
2006-02-02 09:05:00,2.28695,2.28807,2.28679,2.28781,132200000.0
2006-02-02 09:10:00,2.28773,2.28872,2.28731,2.28857,117200000.0
2006-02-02 09:15:00,2.2886,2.28879,2.28841,2.28858,163700000.0
2006-02-02 09:20:00,2.28876,2.28888,2.28823,2.28866,138400000.0
2006-02-02 09:25:00,2.28854,2.2889,2.28841,2.28867,149700000.0
2006-02-02 09:30:00,2.28847,2.28848,2.28779,2.28792,145500000.0
2006-02-02 09:35:00,2.28783,2.28783,2.28721,2.28775,167000000.0
2006-02-02 09:40:00,2.28771,2.28858,2.28724,2.28851,136100000.0
2006-02-02 09:45:00,2.28843,2.28858,2.2876,2.28786,129800000.0
2006-02-02 09:50:00,2.28805,2.28851,2.288,2.288,154600000.0
2006-02-02 09:55:00,2.28808,2.28871,2.28796,2.28807,187000000.0
2006-02-02 10:00:00,2.28775,2.28775,2.28651,2.28714,179500000.0
2006-02-02 10:05:00,2.28708,2.28708,2.28606,2.28616,170700000.0
2006-02-02 10:10:00,2.28631,2.28644,2.2858,2.28588,154800000.0
2006-02-02 10:15:00,2.28615,2.28716,2.28606,2.28708,179700000.0
2006-02-02 10:20:00,2.28726,2.28809,2.28691,2.28809,202500000.0
2006-02-02 10:25:00,2.28791,2.28805,2.28751,2.28791,162400000.0
2006-02-02 10:30:00,2.28778,2.28825,2.28747,2.28753,182900000.0
2006-02-02 10:35:00,2.28743,2.2884,2.28732,2.28828,157200000.0
2006-02-02 10:40:00,2.28825,2.28876,2.28807,2.2882,208400000.0
2006-02-02 10:45:00,2.28833,2.28863,2.2876,2.28777,156700000.0
2006-02-02 10:50:00,2.28761,2.28773,2.28712,2.28724,163200000.0
2006-02-02 10:55:00,2.28732,2.28779,2.28644,2.28652,180700000.0
2006-02-02 11:00:00,2.28639,2.28672,2.28579,2.28595,163799998.0
2006-02-02 11:05:00,2.28595,2.28617,2.28544,2.28596,175500000.0
2006-02-02 11:10:00,2.28596,2.28624,2.28526,2.2857,270300001.0
2006-02-02 11:15:00,2.28569,2.2863,2.28557,2.2863,184500001.0
2006-02-02 11:20:00,2.2864,2.2866,2.28623,2.28637,222500000.0
2006-02-02 11:25:00,2.28636,2.2873,2.28626,2.28714,178500000.0
2006-02-02 11:30:00,2.28717,2.28722,2.28595,2.28604,183800000.0
2006-02-02 11:35:00,2.28606,2.28679,2.28598,2.2865,185900000.0
2006-02-02 11:40:00,2.28662,2.28662,2.28621,2.28629,169400000.0
2006-02-02 11:45:00,2.2862,2.2862,2.28497,2.28557,179700000.0
2006-02-02 11:50:00,2.28562,2.28601,2.28541,2.2858,168800001.0
2006-02-02 11:55:00,2.28576,2.28624,2.28543,2.28572,173000000.0
2006-02-02 12:00:00,2.28569,2.28601,2.2856,2.2856,171000000.0
2006-02-02 12:05:00,2.28576,2.28623,2.2856,2.28572,218200000.0
2006-02-02 12:10:00,2.28576,2.2866,2.28563,2.28621,172300000.0
2006-02-02 12:15:00,2.28621,2.2864,2.28586,2.2861,194600000.0
2006-02-02 12:20:00,2.28608,2.28618,2.2858,2.28605,153100000.0
2006-02-02 12:25:00,2.28627,2.28649,2.28591,2.28623,196600000.0
2006-02-02 12:30:00,2.28622,2.28622,2.28548,2.28604,151100000.0
2006-02-02 12:35:00,2.28618,2.28659,2.28595,2.28647,153500000.0
2006-02-02 12:40:00,2.28641,2.28659,2.2853,2.2853,191700000.0
2006-02-02 12:45:00,2.28529,2.28573,2.28497,2.28497,161200000.0
2006-02-02 12:50:00,2.28487,2.28522,2.28447,2.28478,129400000.0
2006-02-02 12:55:00,2.28477,2.28642,2.28477,2.28642,203199999.0
2006-02-02 13:00:00,2.28647,2.28744,2.28647,2.2871,213600000.0
2006-02-02 13:05:00,2.2872,2.28828,2.28706,2.28821,170400000.0
2006-02-02 13:10:00,2.28809,2.28835,2.28742,2.28772,204299999.0
2006-02-02 13:15:00,2.28771,2.28902,2.28749,2.28881,213800000.0
2006-02-02 13:20:00,2.28878,2.28883,2.28834,2.28868,159400000.0
2006-02-02 13:25:00,2.2888,2.28939,2.28864,2.28911,218300000.0
2006-02-02 13:30:00,2.28906,2.28951,2.28855,2.28855,209400000.0
2006-02-02 13:35:00,2.28857,2.29005,2.28851,2.28986,248700001.0
2006-02-02 13:40:00,2.28994,2.29022,2.28898,2.28898,156400000.0
2006-02-02 13:45:00,2.28894,2.28993,2.28856,2.28993,151200000.0
2006-02-02 13:50:00,2.29002,2.29049,2.28988,2.29048,127300000.0
2006-02-02 13:55:00,2.29049,2.29049,2.28963,2.28983,180300000.0
2006-02-02 14:00:00,2.28974,2.29011,2.28952,2.28982,143100000.0
2006-02-02 14:05:00,2.28969,2.28984,2.28918,2.28951,189800000.0
2006-02-02 14:10:00,2.28955,2.29016,2.28921,2.29016,189800000.0
2006-02-02 14:15:00,2.29008,2.29051,2.28977,2.29033,175400001.0
2006-02-02 14:20:00,2.29049,2.29062,2.29007,2.29013,192500000.0
2006-02-02 14:25:00,2.28996,2.29058,2.28912,2.28932,166000000.0
2006-02-02 14:30:00,2.28935,2.2901,2.2893,2.2898,177500000.0
2006-02-02 14:35:00,2.28961,2.28986,2.28886,2.28886,182800000.0
2006-02-02 14:40:00,2.28902,2.28912,2.28841,2.2885,206200000.0
2006-02-02 14:45:00,2.28872,2.28961,2.28824,2.28867,202300000.0
2006-02-02 14:50:00,2.28866,2.28912,2.28834,2.28903,204400000.0
2006-02-02 14:55:00,2.289,2.28975,2.28889,2.28924,174499999.0
2006-02-02 15:00:00,2.28957,2.28963,2.28904,2.2891,218400000.0
2006-02-02 15:05:00,2.28913,2.29073,2.28887,2.2903,157600001.0
2006-02-02 15:10:00,2.29012,2.29124,2.28976,2.29124,185100000.0
2006-02-02 15:15:00,2.29137,2.29137,2.29073,2.29118,139300000.0
2006-02-02 15:20:00,2.29126,2.29134,2.29036,2.29058,168100000.0
2006-02-02 15:25:00,2.29044,2.29045,2.2898,2.28982,188200000.0
2006-02-02 15:30:00,2.2896,2.29046,2.28935,2.2894,162300000.0
2006-02-02 15:35:00,2.28924,2.28957,2.28895,2.28905,246500001.0
2006-02-02 15:40:00,2.28912,2.29014,2.28881,2.2899,205699999.0
2006-02-02 15:45:00,2.2901,2.29126,2.28981,2.29107,194300000.0
2006-02-02 15:50:00,2.29115,2.29165,2.29076,2.29087,192300000.0
2006-02-02 15:55:00,2.2912,2.29238,2.2909,2.29097,212600000.0
2006-02-02 16:00:00,2.29093,2.29141,2.29005,2.29005,181300000.0
2006-02-02 16:05:00,2.29009,2.29075,2.29009,2.29019,133300000.0
2006-02-02 16:10:00,2.29009,2.29073,2.29005,2.29023,176800000.0
2006-02-02 16:15:00,2.29053,2.2908,2.29023,2.29033,151300000.0
2006-02-02 16:20:00,2.29035,2.29052,2.29002,2.29023,151600000.0
2006-02-02 16:25:00,2.29037,2.29059,2.29004,2.29033,170600001.0
2006-02-02 16:30:00,2.29018,2.29051,2.28934,2.28943,160300000.0
2006-02-02 16:35:00,2.28935,2.29017,2.28935,2.28988,148400000.0
2006-02-02 16:40:00,2.29007,2.29007,2.28907,2.28948,163300000.0
2006-02-02 16:45:00,2.28958,2.29009,2.28938,2.28996,166800000.0
2006-02-02 16:50:00,2.29,2.29,2.2893,2.28959,179100000.0
2006-02-02 16:55:00,2.28946,2.28955,2.28884,2.28902,164000000.0
2006-02-02 17:00:00,2.28903,2.28952,2.28852,2.28875,148500000.0
2006-02-02 17:05:00,2.28883,2.28973,2.28868,2.28972,186000000.0
2006-02-02 17:10:00,2.28969,2.28976,2.28719,2.28744,186999999.0
2006-02-02 17:15:00,2.28736,2.28754,2.28689,2.28731,170100000.0
2006-02-02 17:20:00,2.28728,2.28774,2.28543,2.28586,169500000.0
2006-02-02 17:25:00,2.28579,2.28697,2.28579,2.28668,198100000.0
2006-02-02 17:30:00,2.2867,2.28678,2.28621,2.28639,202500001.0
2006-02-02 17:35:00,2.28652,2.28669,2.28608,2.28652,168700000.0
2006-02-02 17:40:00,2.28683,2.2874,2.28653,2.28658,191399999.0
2006-02-02 17:45:00,2.2866,2.28719,2.28652,2.28684,146300000.0
2006-02-02 17:50:00,2.28685,2.28727,2.28663,2.28689,192800000.0
2006-02-02 17:55:00,2.28686,2.28749,2.28686,2.28732,136200000.0
2006-02-02 18:00:00,2.28733,2.28795,2.28705,2.28715,1467500000.0
2006-02-02 18:05:00,2.2872,2.28772,2.28684,2.28736,1723899999.0
2006-02-02 18:10:00,2.28733,2.28797,2.28715,2.28763,1259799998.0
2006-02-02 18:15:00,2.28765,2.28796,2.28637,2.28665,1377599999.0
2006-02-02 18:20:00,2.28663,2.28733,2.2866,2.28665,1224099998.0
2006-02-02 18:25:00,2.28659,2.28713,2.28627,2.28678,1382200000.0
2006-02-02 18:30:00,2.28669,2.28669,2.28562,2.28641,1314200000.0
2006-02-02 18:35:00,2.28647,2.2866,2.28579,2.28621,622300000.0
2006-02-02 18:40:00,2.28638,2.2867,2.28599,2.28613,723299999.0
2006-02-02 18:45:00,2.28627,2.288,2.28621,2.28758,300200000.0
2006-02-02 18:50:00,2.2874,2.28761,2.28699,2.28728,689900000.0
2006-02-02 18:55:00,2.28721,2.28749,2.28666,2.28683,747000001.0
2006-02-02 19:00:00,2.28683,2.28767,2.28646,2.28758,375500000.0
2006-02-02 19:05:00,2.28763,2.2885,2.28749,2.28793,694000001.0
2006-02-02 19:10:00,2.28788,2.28825,2.28764,2.28801,417100000.0
2006-02-02 19:15:00,2.28799,2.28813,2.28761,2.2878,411100002.0
2006-02-02 19:20:00,2.28788,2.28797,2.28743,2.28743,493600000.0
2006-02-02 19:25:00,2.28736,2.28767,2.28709,2.28756,550299999.0
2006-02-02 19:30:00,2.28748,2.28772,2.28704,2.28717,532100001.0
2006-02-02 19:35:00,2.2871,2.2873,2.28687,2.28717,416900000.0
2006-02-02 19:40:00,2.2872,2.2882,2.28719,2.28777,373100000.0
2006-02-02 19:45:00,2.28777,2.28788,2.2869,2.28718,340200000.0
2006-02-02 19:50:00,2.28715,2.28776,2.28687,2.28689,285900000.0
2006-02-02 19:55:00,2.2869,2.28711,2.28617,2.2863,465700000.0
2006-02-02 20:00:00,2.28628,2.28695,2.28619,2.28689,287400002.0
2006-02-02 20:05:00,2.28689,2.28725,2.28667,2.28672,284800001.0
2006-02-02 20:10:00,2.28676,2.28758,2.28658,2.28658,481700000.0
2006-02-02 20:15:00,2.28658,2.28738,2.28645,2.28738,669400000.0
2006-02-02 20:20:00,2.28757,2.2881,2.28708,2.28777,740799998.0
2006-02-02 20:25:00,2.28764,2.28786,2.28693,2.28703,805300000.0
2006-02-02 20:30:00,2.28694,2.28736,2.28675,2.28704,1143199998.0
2006-02-02 20:35:00,2.28708,2.28746,2.28685,2.28741,487200000.0
2006-02-02 20:40:00,2.28753,2.28756,2.28708,2.28717,722400000.0
2006-02-02 20:45:00,2.28715,2.28758,2.28673,2.28731,635700000.0
2006-02-02 20:50:00,2.28735,2.28779,2.2873,2.2873,745000000.0
2006-02-02 20:55:00,2.28724,2.28761,2.28671,2.28691,1025000001.0
2006-02-02 21:00:00,2.28679,2.28708,2.28662,2.28689,864299998.0
2006-02-02 21:05:00,2.28689,2.28724,2.28689,2.28708,204500000.0
2006-02-02 21:10:00,2.28707,2.28726,2.2868,2.28689,555699999.0
2006-02-02 21:15:00,2.28691,2.28718,2.28648,2.28648,628800000.0
2006-02-02 21:20:00,2.28663,2.28735,2.28661,2.28698,794899999.0
2006-02-02 21:25:00,2.28687,2.28706,2.28674,2.28688,287000000.0
2006-02-02 21:30:00,2.28697,2.28699,2.28634,2.28652,454900000.0
2006-02-02 21:35:00,2.28657,2.28708,2.28628,2.28628,269600000.0
2006-02-02 21:40:00,2.28645,2.28677,2.2863,2.28636,352200000.0
2006-02-02 21:45:00,2.28635,2.28668,2.28609,2.2865,431600000.0
2006-02-02 21:50:00,2.28666,2.28666,2.28623,2.28642,298400000.0
2006-02-02 21:55:00,2.28651,2.28676,2.28581,2.28581,361800000.0
2006-02-02 22:00:00,2.28567,2.28664,2.28516,2.2863,312400000.0
2006-02-02 22:05:00,2.28629,2.28668,2.28587,2.28612,226200000.0
2006-02-02 22:10:00,2.28626,2.28708,2.2862,2.28708,211800000.0
2006-02-02 22:15:00,2.28688,2.28708,2.28632,2.2869,443399999.0
2006-02-02 22:20:00,2.2869,2.28698,2.28662,2.28677,266500000.0
2006-02-02 22:25:00,2.28687,2.28689,2.2865,2.2866,310700000.0
2006-02-02 22:30:00,2.28653,2.28678,2.28634,2.28666,287000000.0
2006-02-02 22:35:00,2.28677,2.28695,2.2866,2.28689,175300000.0
2006-02-02 22:40:00,2.28682,2.28704,2.28659,2.28678,299200000.0
2006-02-02 22:45:00,2.28682,2.2875,2.28682,2.28738,375800000.0
2006-02-02 22:50:00,2.28714,2.28754,2.28693,2.28708,246600000.0
2006-02-02 22:55:00,2.28697,2.28732,2.28686,2.28716,125900000.0
2006-02-02 23:00:00,2.28715,2.28776,2.28713,2.28769,169100000.0
2006-02-02 23:05:00,2.28754,2.2877,2.28713,2.28735,176600001.0
2006-02-02 23:10:00,2.28734,2.28755,2.28715,2.28736,192399999.0
2006-02-02 23:15:00,2.28744,2.288,2.28744,2.28769,105600000.0
2006-02-02 23:20:00,2.28779,2.2878,2.28725,2.2874,181100000.0
2006-02-02 23:25:00,2.28731,2.28796,2.28707,2.2879,171100000.0
2006-02-02 23:30:00,2.28779,2.28859,2.28768,2.28835,198700000.0
2006-02-02 23:35:00,2.28832,2.28851,2.288,2.28839,157800000.0
2006-02-02 23:40:00,2.28849,2.28878,2.28797,2.28811,129800000.0
2006-02-02 23:45:00,2.28797,2.28882,2.28777,2.28855,166600000.0
2006-02-02 23:50:00,2.28868,2.28909,2.2885,2.28881,170900000.0
2006-02-02 23:55:00,2.28866,2.28939,2.28861,2.28933,194300000.0
2006-02-03 00:00:00,2.28915,2.28927,2.28823,2.28878,229900000.0
2006-02-03 00:05:00,2.28868,2.28928,2.28792,2.28874,168800000.0
2006-02-03 00:10:00,2.28842,2.28842,2.28726,2.28764,172400000.0
2006-02-03 00:15:00,2.28738,2.28902,2.28738,2.28879,198000000.0
2006-02-03 00:20:00,2.28902,2.28942,2.28848,2.28925,192700000.0
2006-02-03 00:25:00,2.28928,2.28939,2.28891,2.28902,148900000.0
2006-02-03 00:30:00,2.28904,2.28904,2.28866,2.28877,171100000.0
2006-02-03 00:35:00,2.28878,2.28908,2.28853,2.2889,166100000.0
2006-02-03 00:40:00,2.28887,2.28955,2.28874,2.28902,187600000.0
2006-02-03 00:45:00,2.28902,2.28953,2.28902,2.28924,150800000.0
2006-02-03 00:50:00,2.28925,2.2898,2.2892,2.28948,134600000.0
2006-02-03 00:55:00,2.28936,2.28956,2.28923,2.2895,133999999.0
2006-02-03 01:00:00,2.28943,2.28984,2.2889,2.28909,151200000.0
2006-02-03 01:05:00,2.28936,2.28937,2.28895,2.28895,126200000.0
2006-02-03 01:10:00,2.28915,2.28925,2.28874,2.28886,171900000.0
2006-02-03 01:15:00,2.28889,2.28914,2.2888,2.28885,78700000.0
2006-02-03 01:20:00,2.28875,2.28901,2.28855,2.2888,92700000.0
2006-02-03 01:25:00,2.28878,2.289,2.28863,2.28863,131999999.0
2006-02-03 01:30:00,2.28864,2.28935,2.28864,2.2892,185600000.0
2006-02-03 01:35:00,2.28925,2.28952,2.28876,2.28901,128000000.0
2006-02-03 01:40:00,2.28905,2.28921,2.28757,2.28757,143000000.0
2006-02-03 01:45:00,2.28746,2.28777,2.28728,2.28752,184699999.0
2006-02-03 01:50:00,2.28738,2.28776,2.28715,2.28754,216700000.0
2006-02-03 01:55:00,2.28762,2.28779,2.287,2.28724,147600000.0
2006-02-03 02:00:00,2.2872,2.28757,2.2871,2.28736,132500000.0
2006-02-03 02:05:00,2.28728,2.28758,2.28709,2.28712,150800000.0
2006-02-03 02:10:00,2.28728,2.2874,2.28695,2.28709,133700000.0
2006-02-03 02:15:00,2.28725,2.28725,2.28659,2.2868,132900000.0
2006-02-03 02:20:00,2.28682,2.28688,2.28638,2.2867,161800000.0
2006-02-03 02:25:00,2.28662,2.2873,2.28662,2.28678,160800000.0
2006-02-03 02:30:00,2.28689,2.28707,2.28619,2.28619,173400000.0
2006-02-03 02:35:00,2.28621,2.28684,2.28621,2.28672,141100000.0
2006-02-03 02:40:00,2.28651,2.28689,2.28647,2.28664,160900000.0
2006-02-03 02:45:00,2.28657,2.2874,2.28657,2.28706,110200000.0
2006-02-03 02:50:00,2.28692,2.28729,2.28685,2.28723,131000000.0
2006-02-03 02:55:00,2.28727,2.28727,2.28678,2.28716,139900000.0
2006-02-03 03:00:00,2.28705,2.28736,2.28673,2.28698,150799998.0
2006-02-03 03:05:00,2.28677,2.28718,2.28659,2.28666,154100000.0
2006-02-03 03:10:00,2.2869,2.2869,2.28578,2.28667,178900000.0
2006-02-03 03:15:00,2.28652,2.287,2.28623,2.28633,115400000.0
2006-02-03 03:20:00,2.28632,2.28712,2.28625,2.28688,122700000.0
2006-02-03 03:25:00,2.28685,2.28723,2.28675,2.28723,166200000.0
2006-02-03 03:30:00,2.28745,2.28804,2.28732,2.28774,145800000.0
2006-02-03 03:35:00,2.28774,2.28796,2.28747,2.28766,182000000.0
2006-02-03 03:40:00,2.28774,2.28838,2.28763,2.2877,147600000.0
2006-02-03 03:45:00,2.28768,2.288,2.28762,2.28767,121100000.0
2006-02-03 03:50:00,2.2877,2.28813,2.28739,2.28747,139200000.0
2006-02-03 03:55:00,2.28751,2.28784,2.28743,2.28765,147400000.0
2006-02-03 04:00:00,2.28762,2.2878,2.28751,2.28761,85400000.0
2006-02-03 04:05:00,2.28758,2.28818,2.28758,2.28813,132300001.0
2006-02-03 04:10:00,2.28813,2.28849,2.28756,2.28756,150400000.0
2006-02-03 04:15:00,2.28731,2.28779,2.28725,2.28741,159400000.0
2006-02-03 04:20:00,2.28757,2.28771,2.28723,2.28736,151100000.0
2006-02-03 04:25:00,2.28748,2.28822,2.28708,2.28721,138600000.0
2006-02-03 04:30:00,2.28733,2.28784,2.28728,2.28778,160700000.0
2006-02-03 04:35:00,2.28765,2.28777,2.28719,2.2876,171299999.0
2006-02-03 04:40:00,2.28749,2.28775,2.28713,2.28718,95300000.0
2006-02-03 04:45:00,2.2871,2.28786,2.2871,2.28735,214899999.0
2006-02-03 04:50:00,2.28747,2.28771,2.28739,2.28741,173600000.0
2006-02-03 04:55:00,2.28755,2.28789,2.28735,2.28773,130300000.0
2006-02-03 05:00:00,2.28772,2.28807,2.28772,2.28798,140600001.0
2006-02-03 05:05:00,2.28811,2.28814,2.28785,2.28808,99000001.0
2006-02-03 05:10:00,2.28812,2.28825,2.28755,2.28765,137200000.0
2006-02-03 05:15:00,2.28775,2.28818,2.2875,2.28806,154500000.0
2006-02-03 05:20:00,2.2879,2.28835,2.2879,2.28806,124200000.0
2006-02-03 05:25:00,2.28822,2.28877,2.28812,2.2885,109300000.0
2006-02-03 05:30:00,2.28838,2.28865,2.28835,2.28855,145200000.0
2006-02-03 05:35:00,2.28865,2.28891,2.28847,2.28856,147100000.0
2006-02-03 05:40:00,2.28842,2.28885,2.28832,2.28847,131100000.0
2006-02-03 05:45:00,2.28848,2.28882,2.28828,2.28858,120100000.0
2006-02-03 05:50:00,2.2884,2.28852,2.28827,2.28827,147200001.0
2006-02-03 05:55:00,2.28813,2.28882,2.28813,2.28881,133100000.0
2006-02-03 06:00:00,2.28869,2.2889,2.28841,2.28874,104700000.0
2006-02-03 06:05:00,2.28863,2.28875,2.2883,2.28849,185500000.0
2006-02-03 06:10:00,2.28847,2.28889,2.28846,2.28871,172900000.0
2006-02-03 06:15:00,2.28876,2.28885,2.28845,2.28865,141000000.0
2006-02-03 06:20:00,2.28873,2.28897,2.28808,2.28845,153500000.0
2006-02-03 06:25:00,2.28838,2.2886,2.28819,2.28819,145800001.0
2006-02-03 06:30:00,2.28829,2.2885,2.28814,2.28845,183400001.0
2006-02-03 06:35:00,2.28849,2.28869,2.28822,2.28822,127700000.0
2006-02-03 06:40:00,2.28829,2.28859,2.28821,2.28843,149300000.0
2006-02-03 06:45:00,2.2883,2.2886,2.2883,2.28843,128500000.0
2006-02-03 06:50:00,2.28851,2.28851,2.28812,2.2883,120400000.0
2006-02-03 06:55:00,2.28832,2.28841,2.2881,2.28833,118200000.0
2006-02-03 07:00:00,2.28824,2.28837,2.28791,2.28804,171400000.0
2006-02-03 07:05:00,2.28819,2.28841,2.28805,2.28841,97300000.0
2006-02-03 07:10:00,2.2881,2.2885,2.2881,2.28833,163800000.0
2006-02-03 07:15:00,2.28845,2.28862,2.28821,2.28847,175800000.0
2006-02-03 07:20:00,2.28843,2.28869,2.28834,2.28853,156500000.0
2006-02-03 07:25:00,2.28836,2.28844,2.28781,2.2879,114700000.0
2006-02-03 07:30:00,2.288,2.28846,2.28798,2.28827,123600000.0
2006-02-03 07:35:00,2.28838,2.28845,2.2879,2.2884,153600000.0
2006-02-03 07:40:00,2.28825,2.28908,2.28825,2.28891,88000000.0
2006-02-03 07:45:00,2.28893,2.2891,2.28868,2.28875,208800000.0
2006-02-03 07:50:00,2.28876,2.28905,2.28848,2.28867,139700000.0
2006-02-03 07:55:00,2.2887,2.28894,2.28843,2.28867,133200000.0
2006-02-03 08:00:00,2.28887,2.28887,2.28837,2.28841,227900000.0
2006-02-03 08:05:00,2.2883,2.28853,2.28817,2.28835,143000000.0
2006-02-03 08:10:00,2.28827,2.28843,2.28795,2.28806,147000000.0
2006-02-03 08:15:00,2.28823,2.28835,2.28782,2.28802,108600000.0
2006-02-03 08:20:00,2.28784,2.2882,2.28777,2.28801,166500000.0
2006-02-03 08:25:00,2.28808,2.2884,2.28781,2.28819,156499999.0
2006-02-03 08:30:00,2.28796,2.28825,2.28774,2.28797,175800000.0
2006-02-03 08:35:00,2.28793,2.28816,2.28786,2.28804,71600000.0
2006-02-03 08:40:00,2.28799,2.28823,2.28795,2.2881,150900000.0
2006-02-03 08:45:00,2.2881,2.28814,2.28785,2.28787,169800000.0
2006-02-03 08:50:00,2.28778,2.288,2.28739,2.28743,111000000.0
2006-02-03 08:55:00,2.28748,2.28784,2.28724,2.28779,141700000.0
2006-02-03 09:00:00,2.28779,2.28796,2.28745,2.28768,136900000.0
2006-02-03 09:05:00,2.28767,2.28823,2.28764,2.28805,152100000.0
2006-02-03 09:10:00,2.28808,2.28849,2.28734,2.28734,162500000.0
2006-02-03 09:15:00,2.28714,2.28769,2.28685,2.28685,185999999.0
2006-02-03 09:20:00,2.2868,2.28707,2.28644,2.28688,175600000.0
2006-02-03 09:25:00,2.28663,2.28759,2.28662,2.28745,137100000.0
2006-02-03 09:30:00,2.28734,2.28758,2.28711,2.28758,176700000.0
2006-02-03 09:35:00,2.28767,2.28881,2.28767,2.28881,129800000.0
2006-02-03 09:40:00,2.28874,2.28902,2.28832,2.28845,152000000.0
2006-02-03 09:45:00,2.28833,2.28938,2.28824,2.28933,217699999.0
2006-02-03 09:50:00,2.28922,2.28983,2.28917,2.28944,151400001.0
2006-02-03 09:55:00,2.28946,2.28996,2.28924,2.2894,158200000.0
2006-02-03 10:00:00,2.28924,2.28964,2.28897,2.28947,146800000.0
2006-02-03 10:05:00,2.28945,2.28948,2.28849,2.28857,105200000.0
2006-02-03 10:10:00,2.28869,2.28872,2.28811,2.28815,112800000.0
2006-02-03 10:15:00,2.28827,2.28846,2.28794,2.28799,187700000.0
2006-02-03 10:20:00,2.28809,2.28862,2.28809,2.28845,174900000.0
2006-02-03 10:25:00,2.28834,2.2895,2.28834,2.28948,201900001.0
2006-02-03 10:30:00,2.28932,2.28938,2.28886,2.289,166400000.0
2006-02-03 10:35:00,2.28905,2.28919,2.28877,2.28907,127100000.0
2006-02-03 10:40:00,2.28904,2.2891,2.28858,2.2889,175100000.0
2006-02-03 10:45:00,2.28887,2.28895,2.28826,2.28839,156500000.0
2006-02-03 10:50:00,2.28827,2.28856,2.28818,2.28848,137000000.0
2006-02-03 10:55:00,2.28858,2.289,2.28839,2.28853,211600000.0
2006-02-03 11:00:00,2.28843,2.28872,2.28834,2.2885,188100000.0
2006-02-03 11:05:00,2.2884,2.28887,2.28825,2.28867,159000000.0
2006-02-03 11:10:00,2.28856,2.28881,2.2883,2.28852,230099998.0
2006-02-03 11:15:00,2.28855,2.28904,2.28855,2.28904,186800000.0
2006-02-03 11:20:00,2.28903,2.28962,2.28886,2.28943,192600000.0
2006-02-03 11:25:00,2.28929,2.29004,2.28917,2.28991,176700001.0
2006-02-03 11:30:00,2.28968,2.29003,2.2892,2.28948,186500000.0
2006-02-03 11:35:00,2.28954,2.28962,2.28893,2.28916,224500000.0
2006-02-03 11:40:00,2.28898,2.28919,2.28869,2.28875,128300000.0
2006-02-03 11:45:00,2.28874,2.28876,2.28773,2.28812,152900001.0
2006-02-03 11:50:00,2.28804,2.28832,2.28764,2.2878,182700000.0
2006-02-03 11:55:00,2.28782,2.288,2.28759,2.28768,211700001.0
2006-02-03 12:00:00,2.28762,2.28771,2.28734,2.28735,190400001.0
2006-02-03 12:05:00,2.28744,2.28765,2.28701,2.28701,216000001.0
2006-02-03 12:10:00,2.28707,2.28739,2.28656,2.28697,165600000.0
2006-02-03 12:15:00,2.28684,2.28698,2.28578,2.28582,199500000.0
2006-02-03 12:20:00,2.28583,2.28619,2.28565,2.28614,174600000.0
2006-02-03 12:25:00,2.28621,2.28621,2.28536,2.2857,180000000.0
2006-02-03 12:30:00,2.28571,2.28571,2.28468,2.28499,167299999.0
2006-02-03 12:35:00,2.28502,2.28523,2.28463,2.28509,247300000.0
2006-02-03 12:40:00,2.28504,2.28539,2.2849,2.28502,248800000.0
2006-02-03 12:45:00,2.28507,2.28527,2.28458,2.28491,225299998.0
2006-02-03 12:50:00,2.28491,2.28684,2.28488,2.2868,154300000.0
2006-02-03 12:55:00,2.287,2.28873,2.287,2.28873,175100000.0
2006-02-03 13:00:00,2.28876,2.28877,2.28751,2.28764,192300000.0
2006-02-03 13:05:00,2.28769,2.28831,2.28742,2.28816,214400000.0
2006-02-03 13:10:00,2.28812,2.28841,2.28766,2.28801,227800000.0
2006-02-03 13:15:00,2.28798,2.28847,2.2878,2.28807,162500000.0
2006-02-03 13:20:00,2.28801,2.28839,2.28753,2.28761,164100000.0
2006-02-03 13:25:00,2.28773,2.28864,2.2873,2.28834,166300000.0
2006-02-03 13:30:00,2.2883,2.28854,2.28763,2.28805,166100000.0
2006-02-03 13:35:00,2.28811,2.28841,2.28734,2.28735,205600000.0
2006-02-03 13:40:00,2.28703,2.28716,2.28626,2.28643,165700000.0
2006-02-03 13:45:00,2.28649,2.28674,2.28642,2.28657,168500000.0
2006-02-03 13:50:00,2.2866,2.28723,2.2866,2.28719,155400000.0
2006-02-03 13:55:00,2.287,2.28743,2.28691,2.28734,132300000.0
2006-02-03 14:00:00,2.28731,2.28871,2.28725,2.28862,152800000.0
2006-02-03 14:05:00,2.28879,2.28901,2.28835,2.28842,170000000.0
2006-02-03 14:10:00,2.28844,2.28863,2.28799,2.28863,176600000.0
2006-02-03 14:15:00,2.28854,2.28876,2.28813,2.28847,201700000.0
2006-02-03 14:20:00,2.2886,2.28873,2.28824,2.28846,201400000.0
2006-02-03 14:25:00,2.28827,2.28898,2.28827,2.28882,185500000.0
2006-02-03 14:30:00,2.28886,2.28913,2.28856,2.28882,134900000.0
2006-02-03 14:35:00,2.2888,2.28914,2.28852,2.28872,168000000.0
2006-02-03 14:40:00,2.28884,2.28912,2.28799,2.28817,193000000.0
2006-02-03 14:45:00,2.28813,2.28849,2.28795,2.28824,207100000.0
2006-02-03 14:50:00,2.28813,2.28858,2.2881,2.28847,247800000.0
2006-02-03 14:55:00,2.28838,2.28885,2.28817,2.28853,210400001.0
2006-02-03 15:00:00,2.28857,2.28865,2.28765,2.28769,240400000.0
2006-02-03 15:05:00,2.28768,2.28825,2.28758,2.28813,193499998.0
2006-02-03 15:10:00,2.28803,2.28934,2.28788,2.28918,127400000.0
2006-02-03 15:15:00,2.28931,2.28978,2.28893,2.28901,180200000.0
2006-02-03 15:20:00,2.28891,2.28966,2.28887,2.28952,129300000.0
2006-02-03 15:25:00,2.2895,2.28975,2.28884,2.28907,210900001.0
2006-02-03 15:30:00,2.28905,2.28925,2.28895,2.28895,124700000.0
2006-02-03 15:35:00,2.28897,2.28925,2.28897,2.28905,251000000.0
2006-02-03 15:40:00,2.28917,2.29058,2.28902,2.28933,190999999.0
2006-02-03 15:45:00,2.28927,2.28979,2.28905,2.2895,166800000.0
2006-02-03 15:50:00,2.2896,2.2912,2.28953,2.2899,142800000.0
2006-02-03 15:55:00,2.28987,2.29051,2.28873,2.29017,175400001.0
2006-02-03 16:00:00,2.29014,2.29082,2.28839,2.2897,178500000.0
2006-02-03 16:05:00,2.29002,2.29061,2.2898,2.28989,187200000.0
2006-02-03 16:10:00,2.28971,2.29117,2.28955,2.29092,182400000.0
2006-02-03 16:15:00,2.29092,2.29104,2.29012,2.29034,177400000.0
2006-02-03 16:20:00,2.29043,2.29123,2.28928,2.28928,197700001.0
2006-02-03 16:25:00,2.28939,2.28965,2.28771,2.28788,130300000.0
2006-02-03 16:30:00,2.28763,2.28814,2.28718,2.28786,201600000.0
2006-02-03 16:35:00,2.28789,2.28815,2.28729,2.28768,210400000.0
2006-02-03 16:40:00,2.2877,2.28794,2.287,2.28701,170800000.0
2006-02-03 16:45:00,2.28712,2.28742,2.28636,2.28674,156100000.0
2006-02-03 16:50:00,2.2869,2.28706,2.28627,2.28632,192800000.0
2006-02-03 16:55:00,2.28626,2.28748,2.28604,2.28733,182900001.0
2006-02-03 17:00:00,2.28695,2.28744,2.28623,2.28663,211699999.0
2006-02-03 17:05:00,2.28676,2.28693,2.2847,2.28518,159000000.0
2006-02-03 17:10:00,2.28544,2.28659,2.28544,2.28641,189999999.0
2006-02-03 17:15:00,2.28625,2.28629,2.28509,2.28526,211299999.0
2006-02-03 17:20:00,2.28538,2.2858,2.28497,2.28532,216199999.0
2006-02-03 17:25:00,2.28505,2.28587,2.2848,2.28531,112600000.0
2006-02-03 17:30:00,2.28523,2.2857,2.2852,2.2852,178900000.0
2006-02-03 17:35:00,2.28549,2.28578,2.2846,2.2847,150200000.0
2006-02-03 17:40:00,2.2845,2.28475,2.28359,2.28425,178600001.0
2006-02-03 17:45:00,2.28408,2.28425,2.28152,2.28152,207900000.0
2006-02-03 17:50:00,2.28144,2.28301,2.28144,2.28273,164800000.0
2006-02-03 17:55:00,2.2826,2.2826,2.27998,2.27998,173500000.0
2006-02-03 18:00:00,2.28002,2.28086,2.27965,2.27968,1430900000.0
2006-02-03 18:05:00,2.2797,2.28019,2.27918,2.27995,1647400001.0
2006-02-03 18:10:00,2.28018,2.28028,2.27946,2.27967,1262600000.0
2006-02-03 18:15:00,2.27977,2.28038,2.27955,2.27987,1338000000.0
2006-02-03 18:20:00,2.27992,2.28031,2.27885,2.27964,1270100000.0
2006-02-03 18:25:00,2.27965,2.28006,2.27936,2.27959,1410600000.0
2006-02-03 18:30:00,2.27968,2.2801,2.27901,2.27916,1269900002.0
2006-02-03 18:35:00,2.27905,2.27937,2.27866,2.27898,675999999.0
2006-02-03 18:40:00,2.27909,2.27945,2.27875,2.27945,709999998.0
2006-02-03 18:45:00,2.27958,2.27993,2.27895,2.27985,302300000.0
2006-02-03 18:50:00,2.27977,2.28032,2.27947,2.2799,618099998.0
2006-02-03 18:55:00,2.27996,2.28088,2.27976,2.28068,690599999.0
2006-02-03 19:00:00,2.28077,2.28097,2.28042,2.28071,406200000.0
2006-02-03 19:05:00,2.28065,2.28127,2.28046,2.28092,773099999.0
2006-02-03 19:10:00,2.28087,2.28111,2.28067,2.28081,404800000.0
2006-02-03 19:15:00,2.28079,2.28097,2.2799,2.28009,422700000.0
2006-02-03 19:20:00,2.28022,2.28085,2.28022,2.28065,564000000.0
2006-02-03 19:25:00,2.28061,2.2812,2.2806,2.28118,505500000.0
2006-02-03 19:30:00,2.28127,2.28154,2.28078,2.28099,563300000.0
2006-02-03 19:35:00,2.28102,2.28132,2.28089,2.28118,378100000.0
2006-02-03 19:40:00,2.28117,2.28131,2.28032,2.28032,381500000.0
2006-02-03 19:45:00,2.28015,2.28128,2.27989,2.28122,375099999.0
2006-02-03 19:50:00,2.28122,2.28199,2.28088,2.28189,310900000.0
2006-02-03 19:55:00,2.28185,2.28214,2.28116,2.28131,504000000.0
2006-02-03 20:00:00,2.2813,2.28153,2.28049,2.2807,216100000.0
2006-02-03 20:05:00,2.28064,2.28098,2.28043,2.28098,200800000.0
2006-02-03 20:10:00,2.28109,2.28174,2.28085,2.28145,443500000.0
2006-02-03 20:15:00,2.28147,2.28169,2.28099,2.28113,662299999.0
2006-02-03 20:20:00,2.28116,2.28139,2.28095,2.28105,589400000.0
2006-02-03 20:25:00,2.28096,2.28168,2.28096,2.28149,792400000.0
2006-02-03 20:30:00,2.28155,2.28191,2.28114,2.28114,1056400000.0
2006-02-03 20:35:00,2.2812,2.28132,2.28052,2.28075,538900000.0
2006-02-03 20:40:00,2.28081,2.28116,2.28051,2.28086,604000000.0
2006-02-03 20:45:00,2.28087,2.28108,2.28044,2.28107,566100001.0
2006-02-03 20:50:00,2.2811,2.28125,2.28061,2.28078,786700001.0
2006-02-03 20:55:00,2.28071,2.28112,2.2804,2.28047,950200001.0
2006-02-03 21:00:00,2.28047,2.28049,2.27957,2.27983,860999998.0
2006-02-03 21:05:00,2.27988,2.28038,2.27973,2.28028,257700000.0
2006-02-03 21:10:00,2.28029,2.28094,2.27985,2.28053,586200000.0
2006-02-03 21:15:00,2.28066,2.28136,2.2806,2.28098,654500001.0
2006-02-03 21:20:00,2.2811,2.2819,2.28105,2.2819,754500000.0
2006-02-03 21:25:00,2.28183,2.28188,2.28139,2.28139,327300001.0
2006-02-03 21:30:00,2.28139,2.28155,2.2801,2.28013,425999999.0
2006-02-03 21:35:00,2.28013,2.28032,2.27965,2.27965,239000000.0
2006-02-03 21:40:00,2.27977,2.28018,2.2795,2.28018,388800001.0
2006-02-03 21:45:00,2.2803,2.2807,2.2798,2.2799,459699999.0
2006-02-03 21:50:00,2.28009,2.28044,2.27982,2.28019,276400001.0
2006-02-03 21:55:00,2.28022,2.28105,2.27985,2.28049,352100000.0
2006-02-03 22:00:00,2.28055,2.2814,2.2802,2.28057,350400000.0
2006-02-03 22:05:00,2.28053,2.28053,2.28002,2.2801,200800000.0
2006-02-03 22:10:00,2.28014,2.2804,2.27995,2.2804,187600000.0
2006-02-03 22:15:00,2.28033,2.28081,2.28027,2.28065,297500000.0
2006-02-03 22:20:00,2.28071,2.28196,2.28071,2.28174,328900000.0
2006-02-03 22:25:00,2.28192,2.28209,2.28122,2.28139,352599999.0
2006-02-03 22:30:00,2.2813,2.28156,2.28064,2.28119,268100000.0
2006-02-03 22:35:00,2.28107,2.28145,2.28066,2.28133,184800000.0
2006-02-03 22:40:00,2.28134,2.28178,2.28134,2.28149,286400000.0
2006-02-03 22:45:00,2.28141,2.28141,2.28059,2.28092,323600000.0
2006-02-03 22:50:00,2.28095,2.28102,2.28008,2.28068,251100000.0
2006-02-03 22:55:00,2.2806,2.28092,2.28044,2.2805,191499999.0
2006-02-03 23:00:00,2.2804,2.28089,2.28037,2.28068,103100000.0
2006-02-03 23:05:00,2.28077,2.28177,2.28064,2.2813,132600000.0
2006-02-03 23:10:00,2.28134,2.28161,2.28089,2.28089,168500000.0
2006-02-03 23:15:00,2.28086,2.28121,2.28069,2.2811,202400000.0
2006-02-03 23:20:00,2.281,2.28117,2.28074,2.28095,137300000.0
2006-02-03 23:25:00,2.28102,2.28132,2.28092,2.28132,159600000.0
2006-02-03 23:30:00,2.28133,2.2814,2.28106,2.28118,139200001.0
2006-02-03 23:35:00,2.28112,2.28134,2.2807,2.2812,120500000.0
2006-02-03 23:40:00,2.28123,2.28136,2.28092,2.28096,155900000.0
2006-02-03 23:45:00,2.28082,2.28132,2.28077,2.28132,177700000.0
2006-02-03 23:50:00,2.28132,2.28134,2.28062,2.28085,152800000.0
2006-02-03 23:55:00,2.28075,2.2819,2.28069,2.2819,157000001.0
2006-02-06 00:00:00,2.27763,2.27838,2.27727,2.27833,187800000.0
2006-02-06 00:05:00,2.27813,2.27848,2.27778,2.27801,193899998.0
2006-02-06 00:10:00,2.27827,2.27868,2.27777,2.27846,221200000.0
2006-02-06 00:15:00,2.2786,2.27946,2.27767,2.27858,227200001.0
2006-02-06 00:20:00,2.27865,2.27905,2.27747,2.27751,262200000.0
2006-02-06 00:25:00,2.27832,2.27902,2.27751,2.27841,222800000.0
2006-02-06 00:30:00,2.27812,2.27908,2.27806,2.27809,164300000.0
2006-02-06 00:35:00,2.27878,2.28161,2.27792,2.2784,206400000.0
2006-02-06 00:40:00,2.27842,2.27869,2.27826,2.27868,114400000.0
2006-02-06 00:45:00,2.27859,2.27937,2.27837,2.27906,133900000.0
2006-02-06 00:50:00,2.27898,2.2791,2.27884,2.279,125500000.0
2006-02-06 00:55:00,2.27885,2.27905,2.27843,2.27867,119600000.0
2006-02-06 01:00:00,2.27874,2.27926,2.27862,2.27892,156900000.0
2006-02-06 01:05:00,2.2791,2.2793,2.27877,2.27902,164900001.0
2006-02-06 01:10:00,2.27917,2.27935,2.27901,2.27901,146200000.0
2006-02-06 01:15:00,2.27898,2.27914,2.27868,2.27905,119600000.0
2006-02-06 01:20:00,2.27895,2.27915,2.2786,2.27871,125800000.0
2006-02-06 01:25:00,2.2787,2.27904,2.27868,2.27896,127200001.0
2006-02-06 01:30:00,2.27901,2.27925,2.27883,2.27892,166199999.0
2006-02-06 01:35:00,2.27895,2.27962,2.2789,2.27933,142400000.0
2006-02-06 01:40:00,2.27952,2.27975,2.27933,2.2797,142600000.0
2006-02-06 01:45:00,2.27958,2.2801,2.2795,2.27983,161800000.0
2006-02-06 01:50:00,2.2797,2.28037,2.27959,2.2803,171300000.0
2006-02-06 01:55:00,2.28033,2.28044,2.27995,2.28003,160900000.0
2006-02-06 02:00:00,2.28005,2.28005,2.27867,2.2787,153200000.0
2006-02-06 02:05:00,2.27874,2.27906,2.27843,2.27875,193300000.0
2006-02-06 02:10:00,2.27873,2.27873,2.27827,2.27866,135600000.0
2006-02-06 02:15:00,2.27872,2.27872,2.27816,2.27828,210600000.0
2006-02-06 02:20:00,2.27828,2.27842,2.27776,2.2778,224699999.0
2006-02-06 02:25:00,2.27784,2.27825,2.2775,2.27804,107700000.0
2006-02-06 02:30:00,2.2782,2.27855,2.27793,2.27833,191099999.0
2006-02-06 02:35:00,2.27839,2.2788,2.27765,2.27787,131500000.0
2006-02-06 02:40:00,2.27796,2.27835,2.27782,2.27787,133000000.0
2006-02-06 02:45:00,2.27786,2.27838,2.27773,2.27827,112100000.0
2006-02-06 02:50:00,2.27814,2.27839,2.27764,2.27839,142500000.0
2006-02-06 02:55:00,2.27858,2.27907,2.27827,2.27842,150400000.0
2006-02-06 03:00:00,2.27848,2.27879,2.27826,2.27879,161700000.0
2006-02-06 03:05:00,2.27853,2.279,2.27838,2.27843,183300000.0
2006-02-06 03:10:00,2.27848,2.27902,2.27845,2.27873,171700000.0
2006-02-06 03:15:00,2.27875,2.27881,2.27849,2.27858,99600000.0
2006-02-06 03:20:00,2.27859,2.27879,2.27832,2.27849,162800000.0
2006-02-06 03:25:00,2.27848,2.27848,2.27743,2.27776,217200001.0
2006-02-06 03:30:00,2.27786,2.27787,2.27747,2.27764,129600000.0
2006-02-06 03:35:00,2.2775,2.27841,2.2775,2.27778,194899998.0
2006-02-06 03:40:00,2.27775,2.27834,2.27764,2.27787,166000000.0
2006-02-06 03:45:00,2.2779,2.27857,2.2779,2.27841,137700000.0
2006-02-06 03:50:00,2.2784,2.2784,2.27765,2.27778,141100000.0
2006-02-06 03:55:00,2.27785,2.27791,2.27753,2.27774,131100000.0
2006-02-06 04:00:00,2.2777,2.27787,2.27754,2.2778,57900000.0
2006-02-06 04:05:00,2.2776,2.27794,2.27752,2.27782,177100001.0
2006-02-06 04:10:00,2.27791,2.27812,2.2773,2.27785,112100000.0
2006-02-06 04:15:00,2.27765,2.27779,2.27715,2.27715,124700000.0
2006-02-06 04:20:00,2.27747,2.2779,2.27741,2.27756,133800000.0
2006-02-06 04:25:00,2.27767,2.27775,2.27735,2.27765,147700000.0
2006-02-06 04:30:00,2.27763,2.27797,2.27725,2.27781,194300001.0
2006-02-06 04:35:00,2.27797,2.27831,2.27783,2.27799,160900000.0
2006-02-06 04:40:00,2.27782,2.27805,2.27758,2.27772,151599999.0
2006-02-06 04:45:00,2.27774,2.27782,2.27732,2.27732,124000000.0
2006-02-06 04:50:00,2.27755,2.27835,2.27751,2.2777,141000000.0
2006-02-06 04:55:00,2.27772,2.27779,2.27704,2.27714,152299998.0
2006-02-06 05:00:00,2.27748,2.27778,2.27689,2.2769,137700000.0
2006-02-06 05:05:00,2.2769,2.27754,2.2769,2.27725,151600000.0
2006-02-06 05:10:00,2.27735,2.27769,2.27711,2.27738,155400000.0
2006-02-06 05:15:00,2.27741,2.27824,2.27713,2.27818,177600000.0
2006-02-06 05:20:00,2.27802,2.27868,2.27765,2.27776,148100000.0
2006-02-06 05:25:00,2.27783,2.27816,2.27759,2.278,148100000.0
2006-02-06 05:30:00,2.27794,2.27827,2.27771,2.2779,149900000.0
2006-02-06 05:35:00,2.27782,2.2784,2.27774,2.27831,154700000.0
2006-02-06 05:40:00,2.27823,2.27849,2.27816,2.27841,123000000.0
2006-02-06 05:45:00,2.27853,2.27884,2.27841,2.27856,179000000.0
2006-02-06 05:50:00,2.27861,2.27877,2.2784,2.27856,129000000.0
2006-02-06 05:55:00,2.27841,2.27876,2.27828,2.27859,151300000.0
2006-02-06 06:00:00,2.27853,2.27877,2.2784,2.27853,115900000.0
2006-02-06 06:05:00,2.27843,2.27895,2.27843,2.27877,170500000.0
2006-02-06 06:10:00,2.27875,2.27906,2.27867,2.27881,121700000.0
2006-02-06 06:15:00,2.27888,2.2792,2.27882,2.27901,94500000.0
2006-02-06 06:20:00,2.27892,2.27898,2.27864,2.27891,145100000.0
2006-02-06 06:25:00,2.27887,2.27946,2.27881,2.27881,159500000.0
2006-02-06 06:30:00,2.27898,2.279,2.27851,2.27882,164900000.0
2006-02-06 06:35:00,2.27882,2.2789,2.27841,2.27841,125600000.0
2006-02-06 06:40:00,2.27844,2.27844,2.27802,2.27803,116900000.0
2006-02-06 06:45:00,2.278,2.27843,2.27787,2.27791,156600000.0
2006-02-06 06:50:00,2.27804,2.27821,2.27793,2.27801,121200000.0
2006-02-06 06:55:00,2.27807,2.27839,2.27803,2.27839,109200000.0
2006-02-06 07:00:00,2.27833,2.2785,2.2781,2.2781,194300000.0
2006-02-06 07:05:00,2.2782,2.27859,2.27801,2.2781,121500000.0
2006-02-06 07:10:00,2.27766,2.27814,2.27766,2.27795,169600000.0
2006-02-06 07:15:00,2.27811,2.27811,2.2777,2.2779,153400000.0
2006-02-06 07:20:00,2.27783,2.27801,2.27763,2.2778,169100000.0
2006-02-06 07:25:00,2.27775,2.27796,2.27764,2.27794,117900000.0
2006-02-06 07:30:00,2.27802,2.27803,2.27708,2.27721,142300000.0
2006-02-06 07:35:00,2.27715,2.27725,2.27687,2.27725,109700000.0
2006-02-06 07:40:00,2.27718,2.27774,2.27693,2.27742,164300000.0
2006-02-06 07:45:00,2.27744,2.27797,2.27734,2.27765,227900000.0
2006-02-06 07:50:00,2.27772,2.27772,2.27702,2.27715,174100000.0
2006-02-06 07:55:00,2.27725,2.27725,2.27699,2.27707,141200000.0
2006-02-06 08:00:00,2.27722,2.27746,2.27702,2.27726,213700001.0
2006-02-06 08:05:00,2.27725,2.27759,2.27682,2.27689,154000000.0
2006-02-06 08:10:00,2.27678,2.27686,2.27643,2.27649,160700000.0
2006-02-06 08:15:00,2.27667,2.27743,2.27663,2.27743,177399999.0
2006-02-06 08:20:00,2.27719,2.27751,2.27713,2.27733,150700000.0
2006-02-06 08:25:00,2.27725,2.27748,2.27687,2.2774,150400000.0
2006-02-06 08:30:00,2.2773,2.27766,2.27726,2.27729,178700000.0
2006-02-06 08:35:00,2.27721,2.27721,2.27674,2.27708,128300000.0
2006-02-06 08:40:00,2.27696,2.27724,2.27657,2.27671,144999998.0
2006-02-06 08:45:00,2.27671,2.27727,2.27648,2.2771,163600000.0
2006-02-06 08:50:00,2.27695,2.27716,2.27629,2.27629,144700000.0
2006-02-06 08:55:00,2.2765,2.27707,2.2765,2.27698,165100000.0
2006-02-06 09:00:00,2.27692,2.27704,2.27637,2.27688,115000000.0
2006-02-06 09:05:00,2.27684,2.27692,2.27644,2.27655,129800000.0
2006-02-06 09:10:00,2.27638,2.27664,2.27551,2.27613,145800000.0
2006-02-06 09:15:00,2.27591,2.27644,2.2752,2.27579,148600000.0
2006-02-06 09:20:00,2.27603,2.27656,2.27507,2.27618,158700000.0
2006-02-06 09:25:00,2.27601,2.27676,2.27601,2.27676,145300000.0
2006-02-06 09:30:00,2.27676,2.27701,2.27516,2.27519,183800000.0
2006-02-06 09:35:00,2.27521,2.27551,2.27477,2.2754,223400001.0
2006-02-06 09:40:00,2.27528,2.27629,2.27523,2.2759,160400000.0
2006-02-06 09:45:00,2.27579,2.27592,2.27515,2.27525,198500000.0
2006-02-06 09:50:00,2.2753,2.27644,2.27499,2.27642,132100000.0
2006-02-06 09:55:00,2.27649,2.27747,2.27639,2.27715,166500000.0
2006-02-06 10:00:00,2.27709,2.27759,2.27652,2.27652,198500000.0
2006-02-06 10:05:00,2.27646,2.27737,2.27645,2.27724,136500000.0
2006-02-06 10:10:00,2.27733,2.27754,2.27672,2.27672,168800000.0
2006-02-06 10:15:00,2.27698,2.27726,2.2763,2.27669,161800000.0
2006-02-06 10:20:00,2.27679,2.27738,2.27677,2.27713,182400000.0
2006-02-06 10:25:00,2.27709,2.27802,2.27709,2.27798,164600000.0
2006-02-06 10:30:00,2.27769,2.27795,2.2774,2.27784,199800000.0
2006-02-06 10:35:00,2.27781,2.27781,2.27719,2.27746,164000000.0
2006-02-06 10:40:00,2.27742,2.27759,2.27701,2.27732,143600000.0
2006-02-06 10:45:00,2.27748,2.2778,2.27692,2.27755,153400001.0
2006-02-06 10:50:00,2.27747,2.27759,2.27703,2.27741,200800000.0
2006-02-06 10:55:00,2.27745,2.27825,2.27726,2.27808,215400000.0
2006-02-06 11:00:00,2.27792,2.27819,2.27723,2.27723,121100000.0
2006-02-06 11:05:00,2.27707,2.27736,2.27687,2.27712,193000000.0
2006-02-06 11:10:00,2.27715,2.27745,2.27696,2.27733,196700000.0
2006-02-06 11:15:00,2.27727,2.27727,2.27632,2.27652,163500001.0
2006-02-06 11:20:00,2.27638,2.27639,2.27515,2.27535,173600000.0
2006-02-06 11:25:00,2.27532,2.27555,2.27486,2.27486,189700000.0
2006-02-06 11:30:00,2.27483,2.27618,2.27479,2.27618,192300000.0
2006-02-06 11:35:00,2.27626,2.27717,2.27623,2.27704,214899999.0
2006-02-06 11:40:00,2.27687,2.27757,2.2767,2.27731,142600000.0
2006-02-06 11:45:00,2.2773,2.27752,2.277,2.27713,158600000.0
2006-02-06 11:50:00,2.27712,2.27748,2.27708,2.27734,147500000.0
2006-02-06 11:55:00,2.27743,2.27777,2.27737,2.2777,203000000.0
2006-02-06 12:00:00,2.2777,2.27819,2.2775,2.2778,188600000.0
2006-02-06 12:05:00,2.27784,2.27799,2.2776,2.27764,197600000.0
2006-02-06 12:10:00,2.27761,2.27761,2.27689,2.2769,154600000.0
2006-02-06 12:15:00,2.27675,2.27698,2.27627,2.27662,193300000.0
2006-02-06 12:20:00,2.27644,2.27647,2.27555,2.27555,193500000.0
2006-02-06 12:25:00,2.27578,2.27597,2.27518,2.27528,214699999.0
2006-02-06 12:30:00,2.27517,2.27578,2.27481,2.27537,145800000.0
2006-02-06 12:35:00,2.27525,2.27566,2.27506,2.27524,180300001.0
2006-02-06 12:40:00,2.27494,2.27505,2.27457,2.27494,194800000.0
2006-02-06 12:45:00,2.27508,2.27561,2.27508,2.27547,173900000.0
2006-02-06 12:50:00,2.27545,2.27592,2.27525,2.27589,206900000.0
2006-02-06 12:55:00,2.27582,2.27582,2.27526,2.27563,143200000.0
2006-02-06 13:00:00,2.27543,2.27583,2.27472,2.27583,201000001.0
2006-02-06 13:05:00,2.27636,2.27709,2.27625,2.27636,127300000.0
2006-02-06 13:10:00,2.27625,2.27708,2.27625,2.27697,172500000.0
2006-02-06 13:15:00,2.27687,2.27727,2.27659,2.27669,202300001.0
2006-02-06 13:20:00,2.27671,2.27688,2.27609,2.27625,178000000.0
2006-02-06 13:25:00,2.27632,2.27639,2.27496,2.27612,146500000.0
2006-02-06 13:30:00,2.27616,2.27661,2.2759,2.2759,154200000.0
2006-02-06 13:35:00,2.2759,2.27613,2.27531,2.27546,205100000.0
2006-02-06 13:40:00,2.2754,2.27547,2.27449,2.27543,177400000.0
2006-02-06 13:45:00,2.27548,2.27548,2.27438,2.275,188000001.0
2006-02-06 13:50:00,2.27505,2.27569,2.275,2.2754,160100000.0
2006-02-06 13:55:00,2.27527,2.27611,2.27503,2.276,224600000.0
2006-02-06 14:00:00,2.2759,2.27658,2.27571,2.27571,113600000.0
2006-02-06 14:05:00,2.27554,2.27581,2.2753,2.27537,207000000.0
2006-02-06 14:10:00,2.2753,2.27559,2.27507,2.27555,148800000.0
2006-02-06 14:15:00,2.27542,2.27579,2.27529,2.27551,171400000.0
2006-02-06 14:20:00,2.27569,2.27599,2.2753,2.27578,187400000.0
2006-02-06 14:25:00,2.27565,2.27642,2.27565,2.27609,197100001.0
2006-02-06 14:30:00,2.27614,2.27657,2.27565,2.27657,138000000.0
2006-02-06 14:35:00,2.27638,2.27716,2.27622,2.27681,168600000.0
2006-02-06 14:40:00,2.27691,2.2772,2.27653,2.27673,171700000.0
2006-02-06 14:45:00,2.27655,2.27655,2.27577,2.27599,202400000.0
2006-02-06 14:50:00,2.27608,2.27648,2.27564,2.27581,170800000.0
2006-02-06 14:55:00,2.27569,2.27586,2.27542,2.27569,176500000.0
2006-02-06 15:00:00,2.27575,2.27597,2.27556,2.27585,189000000.0
2006-02-06 15:05:00,2.27593,2.27665,2.27592,2.27602,160500001.0
2006-02-06 15:10:00,2.27612,2.27681,2.27593,2.27643,151700000.0
2006-02-06 15:15:00,2.27662,2.27676,2.27603,2.2763,164500000.0
2006-02-06 15:20:00,2.27609,2.2766,2.27592,2.27624,169400000.0
2006-02-06 15:25:00,2.27637,2.27754,2.27637,2.27674,151800000.0
2006-02-06 15:30:00,2.27678,2.27726,2.27676,2.27714,143500000.0
2006-02-06 15:35:00,2.27713,2.27801,2.27704,2.27763,202900000.0
2006-02-06 15:40:00,2.27765,2.2779,2.27737,2.27761,193100000.0
2006-02-06 15:45:00,2.2777,2.27782,2.27677,2.27677,222499999.0
2006-02-06 15:50:00,2.27638,2.27638,2.27571,2.27589,153999999.0
2006-02-06 15:55:00,2.27591,2.27639,2.27499,2.27507,180900000.0
2006-02-06 16:00:00,2.27518,2.27554,2.27494,2.27512,227800000.0
2006-02-06 16:05:00,2.27513,2.27568,2.27506,2.27562,181100000.0
2006-02-06 16:10:00,2.27559,2.27605,2.2752,2.2752,206900000.0
2006-02-06 16:15:00,2.2753,2.27617,2.27518,2.27532,191299999.0
2006-02-06 16:20:00,2.27514,2.27529,2.2745,2.27468,166100000.0
2006-02-06 16:25:00,2.27474,2.27547,2.27445,2.27468,175100000.0
2006-02-06 16:30:00,2.27459,2.2748,2.274,2.27421,176200000.0
2006-02-06 16:35:00,2.27431,2.27501,2.27414,2.27468,164800000.0
2006-02-06 16:40:00,2.2749,2.27515,2.27464,2.27494,189700000.0
2006-02-06 16:45:00,2.27502,2.2759,2.27502,2.27552,160000000.0
2006-02-06 16:50:00,2.27558,2.27575,2.27512,2.2754,187400000.0
2006-02-06 16:55:00,2.27523,2.27575,2.27506,2.27565,210600000.0
2006-02-06 17:00:00,2.27552,2.2759,2.27473,2.27479,169699999.0
2006-02-06 17:05:00,2.27438,2.27476,2.27374,2.27425,169500000.0
2006-02-06 17:10:00,2.27442,2.27461,2.2741,2.27417,183900000.0
2006-02-06 17:15:00,2.27419,2.27474,2.274,2.27434,185600000.0
2006-02-06 17:20:00,2.27454,2.27482,2.27425,2.27444,163300001.0
2006-02-06 17:25:00,2.2744,2.27472,2.27361,2.27361,190600000.0
2006-02-06 17:30:00,2.2736,2.27408,2.27342,2.27398,196300000.0
2006-02-06 17:35:00,2.27422,2.27483,2.27408,2.27419,144400000.0
2006-02-06 17:40:00,2.27443,2.27579,2.27443,2.27573,184100000.0
2006-02-06 17:45:00,2.27586,2.276,2.2745,2.27452,193100000.0
2006-02-06 17:50:00,2.27458,2.27488,2.27385,2.27396,199300000.0
2006-02-06 17:55:00,2.27416,2.27443,2.27377,2.27377,185199999.0
2006-02-06 18:00:00,2.27389,2.27498,2.27375,2.27467,1395900000.0
2006-02-06 18:05:00,2.2747,2.27483,2.27297,2.27343,1696399999.0
2006-02-06 18:10:00,2.2734,2.27417,2.27313,2.27383,1184200000.0
2006-02-06 18:15:00,2.27378,2.27431,2.2734,2.27398,1319499998.0
2006-02-06 18:20:00,2.27394,2.27447,2.27378,2.27389,1270800000.0
2006-02-06 18:25:00,2.27382,2.2744,2.27347,2.27383,1465800000.0
2006-02-06 18:30:00,2.27362,2.27367,2.27297,2.27314,1297999999.0
2006-02-06 18:35:00,2.2732,2.2734,2.27258,2.27296,634299999.0
2006-02-06 18:40:00,2.27298,2.2736,2.27227,2.27258,595400000.0
2006-02-06 18:45:00,2.2727,2.27323,2.2725,2.27263,274700000.0
2006-02-06 18:50:00,2.27217,2.27259,2.27163,2.27235,613300000.0
2006-02-06 18:55:00,2.27233,2.27245,2.27136,2.27157,749200000.0
2006-02-06 19:00:00,2.2715,2.27283,2.27101,2.27225,474999999.0
2006-02-06 19:05:00,2.27213,2.27279,2.2721,2.27216,791600000.0
2006-02-06 19:10:00,2.27209,2.27242,2.27168,2.27203,430200000.0
2006-02-06 19:15:00,2.27191,2.27227,2.27151,2.27175,413900000.0
2006-02-06 19:20:00,2.2719,2.27292,2.2719,2.27288,493400000.0
2006-02-06 19:25:00,2.273,2.27354,2.27296,2.27352,472700000.0
2006-02-06 19:30:00,2.27347,2.27358,2.273,2.27305,624200001.0
2006-02-06 19:35:00,2.27308,2.2733,2.27232,2.27233,426499998.0
2006-02-06 19:40:00,2.27219,2.27274,2.27188,2.27274,400600000.0
2006-02-06 19:45:00,2.27281,2.2733,2.27262,2.27268,334800000.0
2006-02-06 19:50:00,2.27275,2.27313,2.27233,2.27235,332399999.0
2006-02-06 19:55:00,2.2724,2.2727,2.27183,2.27234,482100000.0
2006-02-06 20:00:00,2.27242,2.27263,2.27208,2.27245,196800000.0
2006-02-06 20:05:00,2.27253,2.27271,2.27206,2.27218,235300000.0
2006-02-06 20:10:00,2.27248,2.27307,2.2723,2.27284,499900001.0
2006-02-06 20:15:00,2.27286,2.27332,2.27277,2.27318,577400000.0
2006-02-06 20:20:00,2.27316,2.27338,2.27295,2.27334,577300000.0
2006-02-06 20:25:00,2.27332,2.27409,2.27295,2.27375,877899999.0
2006-02-06 20:30:00,2.27362,2.27441,2.27346,2.2742,1079200001.0
2006-02-06 20:35:00,2.2743,2.27436,2.27344,2.27355,503199999.0
2006-02-06 20:40:00,2.27352,2.27394,2.27342,2.27374,667800000.0
2006-02-06 20:45:00,2.27365,2.2747,2.27357,2.2746,585499999.0
2006-02-06 20:50:00,2.27463,2.2749,2.27403,2.27403,835300001.0
2006-02-06 20:55:00,2.27394,2.27424,2.2736,2.27387,1034900000.0
2006-02-06 21:00:00,2.27384,2.27384,2.27327,2.27337,778300001.0
2006-02-06 21:05:00,2.27331,2.27331,2.27265,2.2727,233500000.0
2006-02-06 21:10:00,2.27269,2.27287,2.27242,2.27283,605900001.0
2006-02-06 21:15:00,2.27276,2.27315,2.27258,2.2729,673400001.0
2006-02-06 21:20:00,2.27298,2.27315,2.27229,2.27295,798200000.0
2006-02-06 21:25:00,2.27285,2.2734,2.2726,2.27332,311999999.0
2006-02-06 21:30:00,2.27355,2.27368,2.27282,2.27308,466399999.0
2006-02-06 21:35:00,2.27318,2.2734,2.27308,2.2733,197800000.0
2006-02-06 21:40:00,2.27347,2.27347,2.27273,2.27277,395000000.0
2006-02-06 21:45:00,2.27278,2.27378,2.27238,2.27358,431600000.0
2006-02-06 21:50:00,2.27373,2.27374,2.27339,2.27343,274800000.0
2006-02-06 21:55:00,2.27348,2.27431,2.27318,2.2739,331300000.0
2006-02-06 22:00:00,2.27375,2.27411,2.27345,2.27395,327100000.0
2006-02-06 22:05:00,2.27396,2.27422,2.27371,2.27371,207700000.0
2006-02-06 22:10:00,2.27393,2.27415,2.27365,2.27373,170700000.0
2006-02-06 22:15:00,2.27366,2.27424,2.27366,2.27403,344099999.0
2006-02-06 22:20:00,2.27402,2.27453,2.27388,2.27439,289500000.0
2006-02-06 22:25:00,2.27441,2.27444,2.27402,2.27408,271900000.0
2006-02-06 22:30:00,2.27406,2.27445,2.27373,2.27374,293700000.0
2006-02-06 22:35:00,2.27355,2.27433,2.27352,2.27399,172200001.0
2006-02-06 22:40:00,2.27401,2.27423,2.2738,2.27387,293700000.0
2006-02-06 22:45:00,2.27388,2.27395,2.27357,2.27385,345699999.0
2006-02-06 22:50:00,2.27387,2.27436,2.27384,2.27392,211100000.0
2006-02-06 22:55:00,2.2738,2.27422,2.2738,2.27395,155600000.0
2006-02-06 23:00:00,2.27392,2.27423,2.27381,2.27404,101800000.0
2006-02-06 23:05:00,2.27382,2.27389,2.27348,2.27361,111100000.0
2006-02-06 23:10:00,2.27356,2.27377,2.2732,2.27359,178700000.0
2006-02-06 23:15:00,2.2737,2.27395,2.27351,2.27386,121400000.0
2006-02-06 23:20:00,2.27381,2.27381,2.27329,2.27365,159600000.0
2006-02-06 23:25:00,2.27369,2.27404,2.27341,2.2735,156500000.0
2006-02-06 23:30:00,2.27349,2.27352,2.273,2.2732,176700000.0
2006-02-06 23:35:00,2.27303,2.27342,2.27289,2.27302,165200000.0
2006-02-06 23:40:00,2.27295,2.27334,2.27288,2.27304,154200000.0
2006-02-06 23:45:00,2.27302,2.27352,2.27296,2.27327,126500000.0
2006-02-06 23:50:00,2.27332,2.27372,2.27317,2.2735,151900001.0
2006-02-06 23:55:00,2.27344,2.27364,2.27306,2.2734,150300000.0
2006-02-07 00:00:00,2.27325,2.27373,2.27256,2.27319,204000000.0
2006-02-07 00:05:00,2.27309,2.27335,2.27222,2.27302,190800000.0
2006-02-07 00:10:00,2.27285,2.27342,2.27219,2.27286,190900000.0
2006-02-07 00:15:00,2.2731,2.27386,2.27238,2.27317,183000000.0
2006-02-07 00:20:00,2.27308,2.27392,2.27302,2.2734,188100000.0
2006-02-07 00:25:00,2.27338,2.27338,2.2727,2.27298,128600000.0
2006-02-07 00:30:00,2.27286,2.27298,2.27234,2.27258,132400000.0
2006-02-07 00:35:00,2.2727,2.27283,2.27232,2.27235,180600000.0
2006-02-07 00:40:00,2.27241,2.27286,2.27237,2.27272,137600000.0
2006-02-07 00:45:00,2.27269,2.2727,2.27199,2.27202,150800000.0
2006-02-07 00:50:00,2.27216,2.27236,2.2719,2.27195,160100000.0
2006-02-07 00:55:00,2.27197,2.27252,2.2718,2.27211,162600001.0
2006-02-07 01:00:00,2.27224,2.27268,2.27187,2.27247,204200000.0
2006-02-07 01:05:00,2.27273,2.2728,2.27185,2.27185,168499999.0
2006-02-07 01:10:00,2.27206,2.2724,2.27198,2.27209,174000000.0
2006-02-07 01:15:00,2.27209,2.2723,2.27191,2.27198,183099999.0
2006-02-07 01:20:00,2.27191,2.2726,2.27191,2.2724,149200000.0
2006-02-07 01:25:00,2.27225,2.27225,2.27175,2.27184,136600000.0
2006-02-07 01:30:00,2.27183,2.27197,2.27158,2.27172,197900000.0
2006-02-07 01:35:00,2.27175,2.27243,2.27174,2.2722,114700000.0
2006-02-07 01:40:00,2.27226,2.27283,2.27212,2.27275,133399999.0
2006-02-07 01:45:00,2.27303,2.27378,2.27239,2.27372,184500000.0
2006-02-07 01:50:00,2.27346,2.27371,2.27302,2.27309,201300000.0
2006-02-07 01:55:00,2.27305,2.27376,2.27302,2.2734,162500000.0
2006-02-07 02:00:00,2.27339,2.27357,2.27257,2.27291,180500000.0
2006-02-07 02:05:00,2.27288,2.27365,2.27268,2.27348,157300000.0
2006-02-07 02:10:00,2.27356,2.27357,2.27284,2.27327,149799999.0
2006-02-07 02:15:00,2.27323,2.27338,2.27262,2.27262,139900000.0
2006-02-07 02:20:00,2.27258,2.27337,2.27248,2.27292,135900000.0
2006-02-07 02:25:00,2.27301,2.27301,2.2725,2.27269,104100000.0
2006-02-07 02:30:00,2.27275,2.273,2.27262,2.2728,179900000.0
2006-02-07 02:35:00,2.27297,2.27367,2.27297,2.27366,195299998.0
2006-02-07 02:40:00,2.2736,2.27413,2.27346,2.2741,153799999.0
2006-02-07 02:45:00,2.27396,2.27402,2.27349,2.2737,113500000.0
2006-02-07 02:50:00,2.27368,2.27411,2.27352,2.27371,133300000.0
2006-02-07 02:55:00,2.27398,2.2742,2.2736,2.27368,157000000.0
2006-02-07 03:00:00,2.27354,2.27379,2.27335,2.27377,151600000.0
2006-02-07 03:05:00,2.27355,2.27373,2.2734,2.27355,129100000.0
2006-02-07 03:10:00,2.27373,2.27373,2.27344,2.27351,95900000.0
2006-02-07 03:15:00,2.27354,2.27399,2.27354,2.2737,120900000.0
2006-02-07 03:20:00,2.27367,2.27392,2.2735,2.27378,139100000.0
2006-02-07 03:25:00,2.27375,2.27401,2.27352,2.27365,104600000.0
2006-02-07 03:30:00,2.27367,2.27417,2.27352,2.2741,153500000.0
2006-02-07 03:35:00,2.27404,2.27483,2.27388,2.27458,188599999.0
2006-02-07 03:40:00,2.27447,2.27463,2.27389,2.27397,193699999.0
2006-02-07 03:45:00,2.2739,2.27419,2.27385,2.27385,136000000.0
2006-02-07 03:50:00,2.274,2.2742,2.27378,2.27385,151200000.0
2006-02-07 03:55:00,2.2739,2.2744,2.27383,2.27439,170300000.0
2006-02-07 04:00:00,2.27433,2.27433,2.27398,2.27413,83200000.0
2006-02-07 04:05:00,2.27405,2.27438,2.274,2.27417,140499999.0
2006-02-07 04:10:00,2.27414,2.27453,2.27414,2.27436,98299999.0
2006-02-07 04:15:00,2.2742,2.27446,2.27407,2.27409,125100000.0
2006-02-07 04:20:00,2.27421,2.2747,2.27398,2.27447,166800000.0
2006-02-07 04:25:00,2.27463,2.27478,2.27447,2.27458,82100000.0
2006-02-07 04:30:00,2.27456,2.27457,2.27422,2.27422,151100000.0
2006-02-07 04:35:00,2.27411,2.27434,2.27391,2.27414,200800001.0
2006-02-07 04:40:00,2.27398,2.27461,2.27398,2.27447,156100000.0
2006-02-07 04:45:00,2.2744,2.27468,2.2743,2.27455,104000000.0
2006-02-07 04:50:00,2.27457,2.27472,2.27431,2.27431,107400000.0
2006-02-07 04:55:00,2.27448,2.27479,2.27438,2.2745,128400000.0
2006-02-07 05:00:00,2.27434,2.27461,2.27403,2.27415,122100000.0
2006-02-07 05:05:00,2.27418,2.27453,2.274,2.2745,88700000.0
2006-02-07 05:10:00,2.27445,2.27455,2.27395,2.27399,142700000.0
2006-02-07 05:15:00,2.27409,2.2747,2.27388,2.27468,151100000.0
2006-02-07 05:20:00,2.27442,2.27451,2.27409,2.27409,158900000.0
2006-02-07 05:25:00,2.27423,2.27462,2.27411,2.27462,157400000.0
2006-02-07 05:30:00,2.2746,2.2748,2.27435,2.27461,164600001.0
2006-02-07 05:35:00,2.27477,2.27543,2.27463,2.27527,160000000.0
2006-02-07 05:40:00,2.2752,2.27544,2.27507,2.27507,142800000.0
2006-02-07 05:45:00,2.27511,2.27529,2.27496,2.27516,187300000.0
2006-02-07 05:50:00,2.27494,2.27502,2.27458,2.27477,171200000.0
2006-02-07 05:55:00,2.27484,2.2749,2.27426,2.27466,155000000.0
2006-02-07 06:00:00,2.27459,2.27479,2.27425,2.27433,93400000.0
2006-02-07 06:05:00,2.27419,2.27492,2.27419,2.27464,163000000.0
2006-02-07 06:10:00,2.27455,2.27498,2.27447,2.27449,146000000.0
2006-02-07 06:15:00,2.27454,2.27488,2.27423,2.2747,176200000.0
2006-02-07 06:20:00,2.27463,2.27492,2.27433,2.27452,166199999.0
2006-02-07 06:25:00,2.27445,2.27477,2.27445,2.27447,141000001.0
2006-02-07 06:30:00,2.2745,2.27468,2.27409,2.27415,183100000.0
2006-02-07 06:35:00,2.27406,2.27425,2.27387,2.27397,166600000.0
2006-02-07 06:40:00,2.27405,2.27433,2.27389,2.27405,89400000.0
2006-02-07 06:45:00,2.27403,2.27435,2.27373,2.274,175200000.0
2006-02-07 06:50:00,2.27407,2.27442,2.274,2.27439,153800000.0
2006-02-07 06:55:00,2.2744,2.27468,2.27419,2.27468,150800000.0
2006-02-07 07:00:00,2.27455,2.27462,2.2743,2.27436,146500000.0
2006-02-07 07:05:00,2.27443,2.27468,2.27427,2.27468,146000000.0
2006-02-07 07:10:00,2.27445,2.27494,2.27445,2.2747,138600000.0
2006-02-07 07:15:00,2.27485,2.27508,2.27458,2.27499,208500000.0
2006-02-07 07:20:00,2.27495,2.27506,2.27452,2.27483,133300000.0
2006-02-07 07:25:00,2.2748,2.27492,2.27432,2.27432,182599999.0
2006-02-07 07:30:00,2.2744,2.27468,2.27436,2.27448,129600000.0
2006-02-07 07:35:00,2.27459,2.27486,2.27442,2.27456,111400000.0
2006-02-07 07:40:00,2.27438,2.27461,2.27407,2.27414,158200000.0
2006-02-07 07:45:00,2.27412,2.27435,2.27381,2.27387,187300000.0
2006-02-07 07:50:00,2.2738,2.27401,2.27364,2.27367,167399998.0
2006-02-07 07:55:00,2.27379,2.27414,2.27355,2.27355,113600000.0
2006-02-07 08:00:00,2.27363,2.27367,2.27328,2.27357,198600000.0
2006-02-07 08:05:00,2.27353,2.27386,2.27348,2.27367,170100000.0
2006-02-07 08:10:00,2.27357,2.2737,2.2733,2.27335,146300000.0
2006-02-07 08:15:00,2.27357,2.27382,2.27333,2.27372,140200000.0
2006-02-07 08:20:00,2.27352,2.27363,2.27311,2.27319,155800000.0
2006-02-07 08:25:00,2.27331,2.27383,2.27331,2.27383,164000000.0
2006-02-07 08:30:00,2.27377,2.27406,2.27314,2.2733,154900000.0
2006-02-07 08:35:00,2.27343,2.27368,2.27298,2.27321,144800001.0
2006-02-07 08:40:00,2.27325,2.27399,2.27321,2.27383,142900000.0
2006-02-07 08:45:00,2.27393,2.27408,2.27337,2.27349,191000000.0
2006-02-07 08:50:00,2.27346,2.27392,2.27332,2.27345,159100000.0
2006-02-07 08:55:00,2.27344,2.2737,2.27328,2.2737,212800000.0
2006-02-07 09:00:00,2.27367,2.27377,2.27324,2.27369,113200000.0
2006-02-07 09:05:00,2.2736,2.27385,2.27321,2.2737,122800000.0
2006-02-07 09:10:00,2.27367,2.27393,2.27324,2.27343,123300000.0
2006-02-07 09:15:00,2.27351,2.27365,2.27322,2.27335,145900000.0
2006-02-07 09:20:00,2.27352,2.27376,2.27274,2.27301,194300000.0
2006-02-07 09:25:00,2.27269,2.27325,2.27249,2.27309,200700000.0
2006-02-07 09:30:00,2.27308,2.27385,2.273,2.2735,198299999.0
2006-02-07 09:35:00,2.2734,2.27431,2.27336,2.27428,180699999.0
2006-02-07 09:40:00,2.27424,2.27437,2.27353,2.2738,177800001.0
2006-02-07 09:45:00,2.27363,2.27366,2.27265,2.27268,149200000.0
2006-02-07 09:50:00,2.27277,2.27372,2.27221,2.27345,187600000.0
2006-02-07 09:55:00,2.27335,2.27399,2.27322,2.27372,195800000.0
2006-02-07 10:00:00,2.27362,2.27379,2.27287,2.27292,156200000.0
2006-02-07 10:05:00,2.27299,2.27317,2.27062,2.2707,99100000.0
2006-02-07 10:10:00,2.27087,2.27122,2.2707,2.27093,119700000.0
2006-02-07 10:15:00,2.27105,2.27126,2.27048,2.2705,149200000.0
2006-02-07 10:20:00,2.2706,2.27103,2.27023,2.27103,160900000.0
2006-02-07 10:25:00,2.27093,2.27128,2.27088,2.27121,233500000.0
2006-02-07 10:30:00,2.27114,2.27143,2.27084,2.27121,198100000.0
2006-02-07 10:35:00,2.27129,2.27145,2.27069,2.27119,154300000.0
2006-02-07 10:40:00,2.27118,2.27164,2.27089,2.27138,211000000.0
2006-02-07 10:45:00,2.27133,2.27147,2.27062,2.27113,158300000.0
2006-02-07 10:50:00,2.27115,2.27124,2.27077,2.27098,184200001.0
2006-02-07 10:55:00,2.27105,2.27118,2.27032,2.27039,186700000.0
2006-02-07 11:00:00,2.27027,2.27063,2.27006,2.27013,131900000.0
2006-02-07 11:05:00,2.26999,2.27049,2.26985,2.27034,151600000.0
2006-02-07 11:10:00,2.27026,2.27082,2.26926,2.26929,177700000.0
2006-02-07 11:15:00,2.26922,2.2697,2.26903,2.26939,138000000.0
2006-02-07 11:20:00,2.2695,2.26988,2.2693,2.26957,176000000.0
2006-02-07 11:25:00,2.26974,2.26999,2.26924,2.26938,199100000.0
2006-02-07 11:30:00,2.26924,2.26947,2.26836,2.2689,224500000.0
2006-02-07 11:35:00,2.26901,2.26982,2.26825,2.26898,190900000.0
2006-02-07 11:40:00,2.2689,2.26923,2.26835,2.26922,188600000.0
2006-02-07 11:45:00,2.26936,2.26941,2.2681,2.26865,160600000.0
2006-02-07 11:50:00,2.2685,2.26894,2.26828,2.26894,193200000.0
2006-02-07 11:55:00,2.26891,2.26926,2.26863,2.26905,192500001.0
2006-02-07 12:00:00,2.26908,2.2694,2.26873,2.26873,173100000.0
2006-02-07 12:05:00,2.26879,2.26929,2.26866,2.2688,169700000.0
2006-02-07 12:10:00,2.26871,2.2692,2.26829,2.26898,180400001.0
2006-02-07 12:15:00,2.26902,2.26965,2.26891,2.26919,183500000.0
2006-02-07 12:20:00,2.26906,2.26948,2.26866,2.26898,164500000.0
2006-02-07 12:25:00,2.26917,2.26917,2.26853,2.26861,189100000.0
2006-02-07 12:30:00,2.26854,2.26863,2.268,2.26834,150400000.0
2006-02-07 12:35:00,2.26821,2.2693,2.26821,2.26911,132800001.0
2006-02-07 12:40:00,2.26911,2.2692,2.26743,2.26772,222500000.0
2006-02-07 12:45:00,2.26766,2.26826,2.2675,2.26817,197700000.0
2006-02-07 12:50:00,2.26823,2.26836,2.26727,2.26754,111900000.0
2006-02-07 12:55:00,2.26751,2.26787,2.2674,2.26783,172400000.0
2006-02-07 13:00:00,2.2677,2.26784,2.26703,2.26728,186200000.0
2006-02-07 13:05:00,2.26706,2.26763,2.26666,2.26761,182100000.0
2006-02-07 13:10:00,2.26756,2.26789,2.26716,2.26763,169900000.0
2006-02-07 13:15:00,2.26756,2.26782,2.26704,2.26756,177100000.0
2006-02-07 13:20:00,2.26756,2.26828,2.2675,2.26808,168200001.0
2006-02-07 13:25:00,2.26804,2.26835,2.26698,2.26726,170300000.0
2006-02-07 13:30:00,2.26724,2.26785,2.26718,2.26769,185900000.0
2006-02-07 13:35:00,2.26799,2.26837,2.26791,2.26825,169700000.0
2006-02-07 13:40:00,2.26833,2.2688,2.26819,2.26873,213400000.0
2006-02-07 13:45:00,2.26876,2.26881,2.26803,2.26807,163100000.0
2006-02-07 13:50:00,2.26804,2.26848,2.26793,2.26822,144300000.0
2006-02-07 13:55:00,2.26803,2.26901,2.268,2.26901,172900000.0
2006-02-07 14:00:00,2.26922,2.26948,2.2685,2.26917,176500000.0
2006-02-07 14:05:00,2.26909,2.26928,2.2687,2.26921,160200000.0
2006-02-07 14:10:00,2.26908,2.26923,2.26866,2.26917,164100000.0
2006-02-07 14:15:00,2.26919,2.26941,2.26892,2.26929,155500000.0
2006-02-07 14:20:00,2.26941,2.26949,2.2682,2.26822,189100000.0
2006-02-07 14:25:00,2.26805,2.26854,2.26805,2.26825,166000000.0
2006-02-07 14:30:00,2.26815,2.26815,2.26707,2.26712,203500000.0
2006-02-07 14:35:00,2.26692,2.26757,2.2668,2.2668,189000001.0
2006-02-07 14:40:00,2.26674,2.26695,2.26599,2.2667,279599999.0
2006-02-07 14:45:00,2.26675,2.26732,2.26625,2.26645,173699999.0
2006-02-07 14:50:00,2.26649,2.26704,2.26617,2.2665,168700000.0
2006-02-07 14:55:00,2.26655,2.26724,2.26651,2.26673,199000000.0
2006-02-07 15:00:00,2.26665,2.26694,2.26563,2.26612,202300000.0
2006-02-07 15:05:00,2.26616,2.26647,2.26584,2.26627,172000000.0
2006-02-07 15:10:00,2.26626,2.26657,2.26585,2.26657,181300000.0
2006-02-07 15:15:00,2.26658,2.26658,2.2653,2.26584,162600000.0
2006-02-07 15:20:00,2.26585,2.26663,2.26577,2.26596,188100000.0
2006-02-07 15:25:00,2.26603,2.26615,2.26535,2.26561,164800000.0
2006-02-07 15:30:00,2.26544,2.26544,2.26461,2.26506,146000000.0
2006-02-07 15:35:00,2.26501,2.26612,2.265,2.26588,207300000.0
2006-02-07 15:40:00,2.26582,2.26588,2.26515,2.26588,174100000.0
2006-02-07 15:45:00,2.26591,2.26606,2.26522,2.26548,188100000.0
2006-02-07 15:50:00,2.26534,2.26583,2.2651,2.26574,157500000.0
2006-02-07 15:55:00,2.26581,2.26581,2.26509,2.26516,145200000.0
2006-02-07 16:00:00,2.26515,2.26594,2.26492,2.26594,161600000.0
2006-02-07 16:05:00,2.26603,2.2662,2.26537,2.26552,168500000.0
2006-02-07 16:10:00,2.26542,2.26613,2.26532,2.26549,149400000.0
2006-02-07 16:15:00,2.26548,2.26574,2.26496,2.26558,163100000.0
2006-02-07 16:20:00,2.26558,2.26583,2.26468,2.2649,147500000.0
2006-02-07 16:25:00,2.26501,2.2655,2.26481,2.26519,178000000.0
2006-02-07 16:30:00,2.26514,2.26547,2.26503,2.26505,180900000.0
2006-02-07 16:35:00,2.26516,2.26545,2.26485,2.26513,222700000.0
2006-02-07 16:40:00,2.26535,2.26597,2.26532,2.26581,171500000.0
2006-02-07 16:45:00,2.26581,2.26617,2.26539,2.26598,186200000.0
2006-02-07 16:50:00,2.26589,2.26653,2.26561,2.26637,240100000.0
2006-02-07 16:55:00,2.2662,2.2672,2.26614,2.2672,169000000.0
2006-02-07 17:00:00,2.26704,2.26704,2.26603,2.26626,173100001.0
2006-02-07 17:05:00,2.26601,2.26625,2.26573,2.26598,174400000.0
2006-02-07 17:10:00,2.26588,2.26588,2.26471,2.2649,181400000.0
2006-02-07 17:15:00,2.26468,2.26568,2.26468,2.26536,162400000.0
2006-02-07 17:20:00,2.26535,2.26535,2.26457,2.26513,202500000.0
2006-02-07 17:25:00,2.26514,2.26604,2.26514,2.26573,177500000.0
2006-02-07 17:30:00,2.26574,2.26615,2.26554,2.26554,156600000.0
2006-02-07 17:35:00,2.26557,2.266,2.26491,2.26599,235000000.0
2006-02-07 17:40:00,2.26627,2.26661,2.26571,2.2664,144600000.0
2006-02-07 17:45:00,2.26649,2.26671,2.26619,2.26635,147100000.0
2006-02-07 17:50:00,2.26639,2.26655,2.26578,2.2662,191700000.0
2006-02-07 17:55:00,2.26642,2.26661,2.26532,2.26549,246300002.0
2006-02-07 18:00:00,2.26541,2.26737,2.26541,2.26595,1507400001.0
2006-02-07 18:05:00,2.26592,2.26671,2.26557,2.26613,1788899997.0
2006-02-07 18:10:00,2.26611,2.26654,2.26532,2.26541,1138200002.0
2006-02-07 18:15:00,2.26548,2.26576,2.26504,2.26575,1217100001.0
2006-02-07 18:20:00,2.2659,2.26626,2.26435,2.26464,1331700001.0
2006-02-07 18:25:00,2.26465,2.26541,2.26446,2.26518,1408100000.0
2006-02-07 18:30:00,2.26515,2.2654,2.26471,2.26499,1369599998.0
2006-02-07 18:35:00,2.26497,2.26505,2.26455,2.26477,579700000.0
2006-02-07 18:40:00,2.26492,2.26507,2.26362,2.26396,701900000.0
2006-02-07 18:45:00,2.26412,2.26483,2.26412,2.26439,269400000.0
2006-02-07 18:50:00,2.26423,2.26433,2.26351,2.26433,591200001.0
2006-02-07 18:55:00,2.26432,2.26458,2.26399,2.26419,711100000.0
2006-02-07 19:00:00,2.26434,2.26511,2.26434,2.26455,423400001.0
2006-02-07 19:05:00,2.26459,2.26464,2.26393,2.26393,764300000.0
2006-02-07 19:10:00,2.26394,2.26458,2.26394,2.26458,437300000.0
2006-02-07 19:15:00,2.26468,2.26598,2.26468,2.26545,436400001.0
2006-02-07 19:20:00,2.26546,2.26598,2.26531,2.26583,512700000.0
2006-02-07 19:25:00,2.26571,2.2663,2.26567,2.26614,586899999.0
2006-02-07 19:30:00,2.26622,2.26742,2.2662,2.2669,614599999.0
2006-02-07 19:35:00,2.26689,2.26711,2.2664,2.26711,380200001.0
2006-02-07 19:40:00,2.26701,2.26701,2.26538,2.26627,386500000.0
2006-02-07 19:45:00,2.26629,2.26645,2.26575,2.266,402499997.0
2006-02-07 19:50:00,2.26596,2.26632,2.26549,2.26569,341799999.0
2006-02-07 19:55:00,2.26554,2.26592,2.26463,2.26463,437000000.0
2006-02-07 20:00:00,2.26464,2.26519,2.26438,2.26466,298300001.0
2006-02-07 20:05:00,2.26466,2.26482,2.26412,2.26414,227800000.0
2006-02-07 20:10:00,2.26431,2.26438,2.2635,2.26356,456800000.0
2006-02-07 20:15:00,2.26356,2.26369,2.26269,2.26293,552700000.0
2006-02-07 20:20:00,2.26295,2.26404,2.26264,2.2637,608600000.0
2006-02-07 20:25:00,2.26364,2.26409,2.26312,2.2638,835900000.0
2006-02-07 20:30:00,2.26383,2.2643,2.26357,2.26427,1065800001.0
2006-02-07 20:35:00,2.26439,2.2644,2.26399,2.26409,502600000.0
2006-02-07 20:40:00,2.26429,2.26461,2.26412,2.26446,663200001.0
2006-02-07 20:45:00,2.26448,2.26505,2.26436,2.26473,610600000.0
2006-02-07 20:50:00,2.26474,2.26527,2.26474,2.26495,827799999.0
2006-02-07 20:55:00,2.26485,2.26573,2.26474,2.26558,1129799999.0
2006-02-07 21:00:00,2.26548,2.26548,2.2649,2.26515,962600000.0
2006-02-07 21:05:00,2.26516,2.26571,2.26515,2.26548,229400000.0
2006-02-07 21:10:00,2.26552,2.26568,2.26528,2.26545,469199998.0
2006-02-07 21:15:00,2.26552,2.26572,2.26507,2.26523,748700000.0
2006-02-07 21:20:00,2.2654,2.26575,2.26521,2.2654,833200000.0
2006-02-07 21:25:00,2.2654,2.26612,2.26536,2.26589,310400000.0
2006-02-07 21:30:00,2.26598,2.2661,2.26566,2.26582,449200000.0
2006-02-07 21:35:00,2.26588,2.26599,2.26571,2.26579,230900000.0
2006-02-07 21:40:00,2.26585,2.26594,2.2653,2.26552,382899999.0
2006-02-07 21:45:00,2.26552,2.26563,2.26501,2.26524,435600000.0
2006-02-07 21:50:00,2.26531,2.26538,2.26471,2.26471,270500000.0
2006-02-07 21:55:00,2.26478,2.26501,2.26437,2.2647,384299999.0
2006-02-07 22:00:00,2.26475,2.26518,2.26472,2.26488,337299999.0
2006-02-07 22:05:00,2.26486,2.26516,2.2647,2.26486,209200000.0
2006-02-07 22:10:00,2.26502,2.26505,2.26462,2.26486,172300000.0
2006-02-07 22:15:00,2.26483,2.26498,2.26447,2.26477,311100000.0
2006-02-07 22:20:00,2.26477,2.26514,2.26468,2.26472,288300001.0
2006-02-07 22:25:00,2.26477,2.2649,2.2646,2.26476,324100000.0
2006-02-07 22:30:00,2.2647,2.26498,2.26428,2.26456,290300000.0
2006-02-07 22:35:00,2.2644,2.26456,2.26432,2.26445,211800000.0
2006-02-07 22:40:00,2.26443,2.26463,2.26419,2.26427,332800000.0
2006-02-07 22:45:00,2.26429,2.26442,2.26383,2.26392,414900000.0
2006-02-07 22:50:00,2.26394,2.26394,2.26299,2.26319,229700000.0
2006-02-07 22:55:00,2.26319,2.26341,2.26277,2.2628,159500000.0
2006-02-07 23:00:00,2.26295,2.2632,2.26224,2.26224,121000000.0
2006-02-07 23:05:00,2.26216,2.26251,2.26186,2.26241,108700000.0
2006-02-07 23:10:00,2.26226,2.26226,2.26158,2.262,137100000.0
2006-02-07 23:15:00,2.26217,2.2624,2.26192,2.26204,167100001.0
2006-02-07 23:20:00,2.26219,2.26249,2.26178,2.26243,135500000.0
2006-02-07 23:25:00,2.26256,2.26275,2.26221,2.26248,199200001.0
2006-02-07 23:30:00,2.26238,2.26339,2.26224,2.26323,161300000.0
2006-02-07 23:35:00,2.26306,2.26339,2.2628,2.26299,169899999.0
2006-02-07 23:40:00,2.26289,2.26329,2.26287,2.26312,106600000.0
2006-02-07 23:45:00,2.26305,2.26391,2.26305,2.26373,204399999.0
2006-02-07 23:50:00,2.26391,2.26393,2.2631,2.26325,169800000.0
2006-02-07 23:55:00,2.26322,2.26346,2.26244,2.26254,105000000.0
2006-02-08 00:00:00,2.26235,2.26351,2.26235,2.26314,160200000.0
2006-02-08 00:05:00,2.26233,2.26405,2.26228,2.26376,192400001.0
2006-02-08 00:10:00,2.26318,2.26483,2.26318,2.26358,185100000.0
2006-02-08 00:15:00,2.264,2.26424,2.26218,2.26247,177200000.0
2006-02-08 00:20:00,2.26216,2.26293,2.2614,2.2619,134300000.0
2006-02-08 00:25:00,2.26161,2.2624,2.26134,2.26176,198400000.0
2006-02-08 00:30:00,2.26212,2.2627,2.26137,2.26259,134800000.0
2006-02-08 00:35:00,2.26219,2.26284,2.26219,2.26242,164000000.0
2006-02-08 00:40:00,2.26248,2.26339,2.26223,2.26339,139099999.0
2006-02-08 00:45:00,2.26338,2.26351,2.26291,2.26291,99600000.0
2006-02-08 00:50:00,2.26302,2.26345,2.26298,2.26345,165200000.0
2006-02-08 00:55:00,2.26341,2.2639,2.26333,2.26378,111000000.0
2006-02-08 01:00:00,2.26388,2.2642,2.26352,2.26389,174099999.0
2006-02-08 01:05:00,2.26407,2.26422,2.26356,2.26356,139300000.0
2006-02-08 01:10:00,2.26369,2.26382,2.26309,2.26353,192200000.0
2006-02-08 01:15:00,2.26372,2.26384,2.26318,2.26338,154299999.0
2006-02-08 01:20:00,2.26337,2.26363,2.26307,2.26309,142100000.0
2006-02-08 01:25:00,2.26312,2.26357,2.26288,2.26329,150800000.0
2006-02-08 01:30:00,2.26337,2.2639,2.26337,2.26353,193200000.0
2006-02-08 01:35:00,2.26355,2.26369,2.26302,2.26319,117000000.0
2006-02-08 01:40:00,2.2632,2.2632,2.26239,2.26278,229600002.0
2006-02-08 01:45:00,2.2627,2.26282,2.26251,2.26268,151300000.0
2006-02-08 01:50:00,2.26259,2.2631,2.26259,2.26292,181700000.0
2006-02-08 01:55:00,2.26294,2.26303,2.26281,2.26288,156700000.0
2006-02-08 02:00:00,2.26267,2.26267,2.2622,2.2624,160700000.0
2006-02-08 02:05:00,2.26241,2.26313,2.2624,2.26263,237600000.0
2006-02-08 02:10:00,2.26274,2.26315,2.26255,2.26292,137000000.0
2006-02-08 02:15:00,2.26315,2.26329,2.26295,2.26314,150000000.0
2006-02-08 02:20:00,2.26324,2.26407,2.26324,2.26358,137500000.0
2006-02-08 02:25:00,2.26363,2.26444,2.26354,2.26372,131500000.0
2006-02-08 02:30:00,2.2638,2.264,2.2631,2.26313,157200000.0
2006-02-08 02:35:00,2.2631,2.2638,2.2629,2.26353,157400000.0
2006-02-08 02:40:00,2.26351,2.26373,2.26339,2.26373,161800000.0
2006-02-08 02:45:00,2.26393,2.26413,2.26326,2.26344,111200000.0
2006-02-08 02:50:00,2.26343,2.26346,2.26287,2.26301,177800001.0
2006-02-08 02:55:00,2.26298,2.2639,2.26286,2.26386,135900000.0
2006-02-08 03:00:00,2.26361,2.26394,2.26329,2.26386,150000000.0
2006-02-08 03:05:00,2.26352,2.26414,2.2632,2.26351,169700000.0
2006-02-08 03:10:00,2.2635,2.26383,2.26318,2.2636,117800000.0
2006-02-08 03:15:00,2.26379,2.264,2.2633,2.26335,181800000.0
2006-02-08 03:20:00,2.26336,2.26365,2.26275,2.2631,176800000.0
2006-02-08 03:25:00,2.26314,2.26324,2.26296,2.26302,80500000.0
2006-02-08 03:30:00,2.26301,2.26337,2.26291,2.26337,170199999.0
2006-02-08 03:35:00,2.26344,2.26365,2.26318,2.26326,122500000.0
2006-02-08 03:40:00,2.26316,2.26352,2.26308,2.26327,125600000.0
2006-02-08 03:45:00,2.26321,2.26388,2.26321,2.26384,143600000.0
2006-02-08 03:50:00,2.26385,2.26385,2.26325,2.26325,149000000.0
2006-02-08 03:55:00,2.26332,2.26403,2.26313,2.26376,183800000.0
2006-02-08 04:00:00,2.26372,2.26399,2.26333,2.26365,148300000.0
2006-02-08 04:05:00,2.26355,2.26399,2.26352,2.26394,139699999.0
2006-02-08 04:10:00,2.26396,2.26443,2.26388,2.26413,154900000.0
2006-02-08 04:15:00,2.26391,2.26473,2.26387,2.26439,126500000.0
2006-02-08 04:20:00,2.26462,2.26467,2.26424,2.26424,113000000.0
2006-02-08 04:25:00,2.26449,2.26472,2.26413,2.26439,159699999.0
2006-02-08 04:30:00,2.26446,2.26472,2.26431,2.26458,157700000.0
2006-02-08 04:35:00,2.26452,2.26482,2.26452,2.26476,96800000.0
2006-02-08 04:40:00,2.26468,2.2649,2.2643,2.2643,98100000.0
2006-02-08 04:45:00,2.26437,2.26449,2.26411,2.26426,123600000.0
2006-02-08 04:50:00,2.26432,2.26453,2.26431,2.26433,120500000.0
2006-02-08 04:55:00,2.26445,2.26451,2.26424,2.2644,88500000.0
2006-02-08 05:00:00,2.26453,2.26469,2.26425,2.26441,124600000.0
2006-02-08 05:05:00,2.26435,2.26462,2.26427,2.26449,124400000.0
2006-02-08 05:10:00,2.26463,2.26474,2.2644,2.26447,127200000.0
2006-02-08 05:15:00,2.26459,2.26501,2.26426,2.26501,185100000.0
2006-02-08 05:20:00,2.26484,2.26511,2.26472,2.26507,165300000.0
2006-02-08 05:25:00,2.26505,2.26543,2.2649,2.26512,115200000.0
2006-02-08 05:30:00,2.26511,2.26541,2.2649,2.2652,122199999.0
2006-02-08 05:35:00,2.2652,2.26587,2.2652,2.26545,163400000.0
2006-02-08 05:40:00,2.26523,2.26533,2.26464,2.26484,148200000.0
2006-02-08 05:45:00,2.26479,2.26508,2.26472,2.26492,142600000.0
2006-02-08 05:50:00,2.26473,2.26487,2.26469,2.26483,116000000.0
2006-02-08 05:55:00,2.26483,2.26496,2.2646,2.26485,169600000.0
2006-02-08 06:00:00,2.26475,2.26507,2.26455,2.26501,163400000.0
2006-02-08 06:05:00,2.265,2.26564,2.265,2.26563,199800000.0
2006-02-08 06:10:00,2.26567,2.26574,2.2654,2.26567,189300000.0
2006-02-08 06:15:00,2.26588,2.2661,2.26568,2.26575,144500000.0
2006-02-08 06:20:00,2.26579,2.2661,2.26556,2.26557,108100000.0
2006-02-08 06:25:00,2.2655,2.26604,2.2655,2.26582,178100000.0
2006-02-08 06:30:00,2.26594,2.26594,2.26547,2.26567,170100000.0
2006-02-08 06:35:00,2.26572,2.26601,2.26545,2.26545,144100000.0
2006-02-08 06:40:00,2.26541,2.26541,2.2647,2.2653,158400000.0
2006-02-08 06:45:00,2.2652,2.26538,2.26484,2.26484,127100000.0
2006-02-08 06:50:00,2.265,2.26546,2.26495,2.26525,116200000.0
2006-02-08 06:55:00,2.26521,2.2653,2.26498,2.26525,159700000.0
2006-02-08 07:00:00,2.26519,2.26539,2.26481,2.26495,131800000.0
2006-02-08 07:05:00,2.26502,2.2653,2.26485,2.26517,146700000.0
2006-02-08 07:10:00,2.26501,2.26557,2.26499,2.26547,135500000.0
2006-02-08 07:15:00,2.26565,2.26565,2.26521,2.26556,164700000.0
2006-02-08 07:20:00,2.26555,2.26569,2.26525,2.26548,193000000.0
2006-02-08 07:25:00,2.2654,2.26599,2.26537,2.2659,182500000.0
2006-02-08 07:30:00,2.26598,2.26611,2.26573,2.26588,149999999.0
2006-02-08 07:35:00,2.26593,2.26613,2.26578,2.26599,162500000.0
2006-02-08 07:40:00,2.26598,2.266,2.26522,2.26522,175000000.0
2006-02-08 07:45:00,2.26523,2.2654,2.26448,2.26459,209800000.0
2006-02-08 07:50:00,2.26488,2.26519,2.26444,2.2648,145400000.0
2006-02-08 07:55:00,2.26464,2.26464,2.26388,2.26416,199000000.0
2006-02-08 08:00:00,2.26428,2.26428,2.2633,2.26372,174800000.0
2006-02-08 08:05:00,2.26372,2.26418,2.26352,2.26397,207000000.0
2006-02-08 08:10:00,2.26396,2.26461,2.2639,2.26451,141200000.0
2006-02-08 08:15:00,2.26465,2.26483,2.26441,2.26471,128200000.0
2006-02-08 08:20:00,2.26446,2.26499,2.2644,2.26446,162800000.0
2006-02-08 08:25:00,2.26446,2.26473,2.2641,2.26428,139100000.0
2006-02-08 08:30:00,2.2642,2.26447,2.26381,2.2641,181700000.0
2006-02-08 08:35:00,2.26432,2.26434,2.2635,2.2638,153200000.0
2006-02-08 08:40:00,2.26382,2.26402,2.26346,2.2636,121000000.0
2006-02-08 08:45:00,2.26361,2.26375,2.26323,2.26339,172700000.0
2006-02-08 08:50:00,2.26316,2.26351,2.26296,2.26296,146300000.0
2006-02-08 08:55:00,2.26302,2.26317,2.26236,2.26262,167800000.0
2006-02-08 09:00:00,2.26275,2.26312,2.26216,2.26278,157700000.0
2006-02-08 09:05:00,2.26269,2.26315,2.26244,2.26256,130200000.0
2006-02-08 09:10:00,2.26255,2.26318,2.26236,2.26318,144000000.0
2006-02-08 09:15:00,2.26313,2.26342,2.26277,2.26312,167200000.0
2006-02-08 09:20:00,2.26323,2.26332,2.26233,2.26233,181499999.0
2006-02-08 09:25:00,2.26213,2.26344,2.26213,2.26293,131900000.0
2006-02-08 09:30:00,2.26276,2.26296,2.26239,2.26239,168000000.0
2006-02-08 09:35:00,2.2622,2.2628,2.26159,2.26178,160500000.0
2006-02-08 09:40:00,2.2619,2.26263,2.26188,2.26255,149100000.0
2006-02-08 09:45:00,2.26258,2.26295,2.26179,2.26189,167300000.0
2006-02-08 09:50:00,2.2619,2.26199,2.26135,2.26179,168800000.0
2006-02-08 09:55:00,2.26184,2.26266,2.26177,2.2625,156800001.0
2006-02-08 10:00:00,2.26233,2.26253,2.26175,2.26186,174400000.0
2006-02-08 10:05:00,2.26186,2.26217,2.26145,2.26163,153500000.0
2006-02-08 10:10:00,2.2617,2.26221,2.26154,2.26185,180200000.0
2006-02-08 10:15:00,2.26188,2.26204,2.26116,2.26116,167500000.0
2006-02-08 10:20:00,2.26101,2.26101,2.25967,2.25975,199000000.0
2006-02-08 10:25:00,2.25957,2.26002,2.2593,2.26002,152200000.0
2006-02-08 10:30:00,2.25978,2.26055,2.25978,2.26041,184700000.0
2006-02-08 10:35:00,2.26063,2.26096,2.25984,2.25989,158300000.0
2006-02-08 10:40:00,2.25998,2.26025,2.25901,2.25923,231600000.0
2006-02-08 10:45:00,2.25904,2.25944,2.25846,2.25944,159800000.0
2006-02-08 10:50:00,2.25941,2.26014,2.25931,2.25966,142400000.0
2006-02-08 10:55:00,2.25954,2.25974,2.25864,2.2596,200599999.0
2006-02-08 11:00:00,2.25959,2.25965,2.2589,2.25895,140100000.0
2006-02-08 11:05:00,2.25892,2.25892,2.25818,2.2584,186500000.0
2006-02-08 11:10:00,2.25844,2.25918,2.2584,2.25873,156200000.0
2006-02-08 11:15:00,2.25871,2.25897,2.25863,2.25879,141800000.0
2006-02-08 11:20:00,2.25884,2.25967,2.25859,2.25905,175600000.0
2006-02-08 11:25:00,2.25911,2.25923,2.25851,2.25851,200399999.0
2006-02-08 11:30:00,2.25802,2.25851,2.25702,2.25749,176000000.0
2006-02-08 11:35:00,2.25759,2.25831,2.25759,2.25806,229300000.0
2006-02-08 11:40:00,2.25783,2.2584,2.2576,2.2584,153300000.0
2006-02-08 11:45:00,2.2586,2.25876,2.25791,2.25809,119600000.0
2006-02-08 11:50:00,2.25809,2.25933,2.25805,2.25916,153400000.0
2006-02-08 11:55:00,2.25914,2.25917,2.25857,2.2589,207000000.0
2006-02-08 12:00:00,2.25888,2.25889,2.25826,2.25857,173800000.0
2006-02-08 12:05:00,2.25871,2.2607,2.2585,2.2602,171800000.0
2006-02-08 12:10:00,2.26019,2.26097,2.2599,2.2605,177900000.0
2006-02-08 12:15:00,2.26044,2.26058,2.25961,2.25992,216599999.0
2006-02-08 12:20:00,2.2598,2.26026,2.25973,2.25982,170400000.0
2006-02-08 12:25:00,2.25988,2.26082,2.25956,2.26035,190700000.0
2006-02-08 12:30:00,2.26044,2.26116,2.26034,2.26092,141300000.0
2006-02-08 12:35:00,2.26104,2.26106,2.25996,2.26017,185700000.0
2006-02-08 12:40:00,2.26018,2.2604,2.25994,2.26015,219700000.0
2006-02-08 12:45:00,2.26024,2.26068,2.25902,2.25902,188500000.0
2006-02-08 12:50:00,2.25881,2.25922,2.25865,2.25879,105800000.0
2006-02-08 12:55:00,2.2588,2.25884,2.25762,2.25813,179800000.0
2006-02-08 13:00:00,2.25807,2.25947,2.2579,2.25947,178400000.0
2006-02-08 13:05:00,2.25962,2.26002,2.25945,2.26002,203300000.0
2006-02-08 13:10:00,2.26004,2.26096,2.25985,2.2607,202100000.0
2006-02-08 13:15:00,2.26055,2.26072,2.26016,2.26063,195000000.0
2006-02-08 13:20:00,2.26054,2.26092,2.26042,2.26072,145300000.0
2006-02-08 13:25:00,2.26095,2.26207,2.26081,2.26123,151000000.0
2006-02-08 13:30:00,2.26102,2.26162,2.26092,2.261,212300000.0
2006-02-08 13:35:00,2.26108,2.26153,2.26105,2.26133,182700000.0
2006-02-08 13:40:00,2.26126,2.2613,2.26079,2.26103,187800000.0
2006-02-08 13:45:00,2.26108,2.26138,2.26075,2.26102,201800000.0
2006-02-08 13:50:00,2.26118,2.2618,2.26098,2.2618,158700000.0
2006-02-08 13:55:00,2.26191,2.26228,2.26157,2.26201,182399999.0
2006-02-08 14:00:00,2.26196,2.26212,2.2615,2.26165,145700000.0
2006-02-08 14:05:00,2.26159,2.26221,2.26136,2.26213,151900000.0
2006-02-08 14:10:00,2.26203,2.26255,2.26163,2.26196,148600001.0
2006-02-08 14:15:00,2.26191,2.26202,2.26142,2.26161,191600000.0
2006-02-08 14:20:00,2.26175,2.26205,2.26121,2.26205,173100000.0
2006-02-08 14:25:00,2.26198,2.26251,2.26193,2.26225,159200000.0
2006-02-08 14:30:00,2.26227,2.26251,2.26172,2.262,147800000.0
2006-02-08 14:35:00,2.26184,2.26249,2.26161,2.2624,206000000.0
2006-02-08 14:40:00,2.26263,2.26265,2.26182,2.26208,191400000.0
2006-02-08 14:45:00,2.26208,2.2623,2.2616,2.26186,164900000.0
2006-02-08 14:50:00,2.26183,2.26303,2.26183,2.2628,210500000.0
2006-02-08 14:55:00,2.26287,2.26371,2.26287,2.26348,187400000.0
2006-02-08 15:00:00,2.2635,2.26359,2.26315,2.2632,168300000.0
2006-02-08 15:05:00,2.26329,2.26362,2.26248,2.26299,168400000.0
2006-02-08 15:10:00,2.26288,2.26315,2.2625,2.26268,189700000.0
2006-02-08 15:15:00,2.26278,2.26413,2.26261,2.26403,139600000.0
2006-02-08 15:20:00,2.26391,2.26432,2.26354,2.26359,180600000.0
2006-02-08 15:25:00,2.2634,2.26396,2.26326,2.26358,207200001.0
2006-02-08 15:30:00,2.2635,2.26377,2.26301,2.26328,189100001.0
2006-02-08 15:35:00,2.26285,2.26313,2.26227,2.26277,207100001.0
2006-02-08 15:40:00,2.26301,2.26319,2.26227,2.2625,199499999.0
2006-02-08 15:45:00,2.26262,2.26279,2.26205,2.26227,200200000.0
2006-02-08 15:50:00,2.26215,2.26275,2.26172,2.2624,164999999.0
2006-02-08 15:55:00,2.26244,2.26325,2.26244,2.26324,154200000.0
2006-02-08 16:00:00,2.2632,2.2632,2.26239,2.26272,168500002.0
2006-02-08 16:05:00,2.26278,2.26321,2.26257,2.2632,179200000.0
2006-02-08 16:10:00,2.26321,2.26341,2.26272,2.26275,213499999.0
2006-02-08 16:15:00,2.26288,2.26298,2.26211,2.26277,190200000.0
2006-02-08 16:20:00,2.26275,2.26313,2.26213,2.26257,160599999.0
2006-02-08 16:25:00,2.26287,2.26329,2.26257,2.26321,182899999.0
2006-02-08 16:30:00,2.26331,2.26373,2.26325,2.26347,118100000.0
2006-02-08 16:35:00,2.26324,2.26353,2.2626,2.26263,193099999.0
2006-02-08 16:40:00,2.26287,2.26303,2.26206,2.26221,192100000.0
2006-02-08 16:45:00,2.26222,2.26269,2.2619,2.26251,205400000.0
2006-02-08 16:50:00,2.2624,2.2624,2.26175,2.26198,177200000.0
2006-02-08 16:55:00,2.26182,2.26204,2.26148,2.26186,134500000.0
2006-02-08 17:00:00,2.26194,2.26212,2.2616,2.26184,219100000.0
2006-02-08 17:05:00,2.26182,2.26213,2.26134,2.26213,193699999.0
2006-02-08 17:10:00,2.26215,2.26239,2.2616,2.26215,196600000.0
2006-02-08 17:15:00,2.26206,2.26229,2.26189,2.26219,128000000.0
2006-02-08 17:20:00,2.26232,2.26249,2.2613,2.26168,214700000.0
2006-02-08 17:25:00,2.26153,2.26179,2.26129,2.26149,136200000.0
2006-02-08 17:30:00,2.26163,2.26257,2.26163,2.26232,205600000.0
2006-02-08 17:35:00,2.26244,2.26316,2.26215,2.26285,127200000.0
2006-02-08 17:40:00,2.26292,2.26306,2.26249,2.26274,129000000.0
2006-02-08 17:45:00,2.26276,2.26335,2.26276,2.26309,147600000.0
2006-02-08 17:50:00,2.26326,2.26485,2.26326,2.26452,121000000.0
2006-02-08 17:55:00,2.26414,2.26466,2.26396,2.26454,182400000.0
2006-02-08 18:00:00,2.26453,2.26474,2.26374,2.26462,1481000000.0
2006-02-08 18:05:00,2.2648,2.26586,2.2644,2.26573,1721100000.0
2006-02-08 18:10:00,2.26588,2.26632,2.26543,2.26565,1072400001.0
2006-02-08 18:15:00,2.2658,2.26653,2.26544,2.26643,1341199998.0
2006-02-08 18:20:00,2.26647,2.26701,2.26594,2.26642,1226300001.0
2006-02-08 18:25:00,2.2664,2.26694,2.26618,2.26667,1342300000.0
2006-02-08 18:30:00,2.26683,2.26762,2.2667,2.26703,1247399999.0
2006-02-08 18:35:00,2.26692,2.2676,2.26632,2.2674,695599999.0
2006-02-08 18:40:00,2.26752,2.26759,2.2669,2.26698,722300001.0
2006-02-08 18:45:00,2.26702,2.26801,2.26701,2.26718,282900000.0
2006-02-08 18:50:00,2.26705,2.26757,2.26681,2.26709,638300000.0
2006-02-08 18:55:00,2.26703,2.26811,2.26687,2.26761,703999998.0
2006-02-08 19:00:00,2.2675,2.26768,2.2664,2.26653,406700000.0
2006-02-08 19:05:00,2.26643,2.26645,2.2648,2.26547,796800000.0
2006-02-08 19:10:00,2.2655,2.26594,2.26505,2.26514,425600000.0
2006-02-08 19:15:00,2.26518,2.26626,2.26518,2.26579,480799999.0
2006-02-08 19:20:00,2.26581,2.26641,2.26557,2.26637,528000000.0
2006-02-08 19:25:00,2.26636,2.26647,2.26541,2.26541,578700000.0
2006-02-08 19:30:00,2.26533,2.2657,2.2651,2.26553,600599998.0
2006-02-08 19:35:00,2.26555,2.26563,2.26484,2.26523,375300000.0
2006-02-08 19:40:00,2.26529,2.26541,2.26453,2.26478,426300001.0
2006-02-08 19:45:00,2.26481,2.26495,2.26407,2.2642,366500000.0
2006-02-08 19:50:00,2.26423,2.26486,2.26391,2.2646,345100000.0
2006-02-08 19:55:00,2.26466,2.2651,2.26462,2.26493,505900000.0
2006-02-08 20:00:00,2.26501,2.26596,2.2649,2.26596,243400000.0
2006-02-08 20:05:00,2.266,2.26634,2.26563,2.26602,223200000.0
2006-02-08 20:10:00,2.26606,2.26669,2.26594,2.26615,474800000.0
2006-02-08 20:15:00,2.26626,2.26688,2.26602,2.26673,592200000.0
2006-02-08 20:20:00,2.26666,2.26672,2.26632,2.26647,591500000.0
2006-02-08 20:25:00,2.26642,2.26664,2.26608,2.26615,855999998.0
2006-02-08 20:30:00,2.26618,2.26667,2.26585,2.26622,1089300000.0
2006-02-08 20:35:00,2.26628,2.26628,2.26528,2.26528,521400001.0
2006-02-08 20:40:00,2.26542,2.2657,2.26525,2.26547,656099999.0
2006-02-08 20:45:00,2.2655,2.26557,2.26511,2.2652,607400001.0
2006-02-08 20:50:00,2.26523,2.26547,2.2651,2.26518,757200001.0
2006-02-08 20:55:00,2.2652,2.26598,2.2652,2.26555,1106099998.0
2006-02-08 21:00:00,2.26567,2.26573,2.26508,2.26544,790000000.0
2006-02-08 21:05:00,2.26555,2.26672,2.26555,2.26649,235700000.0
2006-02-08 21:10:00,2.26651,2.26651,2.26596,2.26598,490300000.0
2006-02-08 21:15:00,2.2662,2.26638,2.26572,2.26588,664500002.0
2006-02-08 21:20:00,2.26594,2.26646,2.26569,2.26593,807500000.0
2006-02-08 21:25:00,2.26597,2.26692,2.26597,2.26675,345500000.0
2006-02-08 21:30:00,2.26677,2.26677,2.26603,2.26603,432600000.0
2006-02-08 21:35:00,2.26621,2.26652,2.26578,2.26582,220500000.0
2006-02-08 21:40:00,2.26569,2.26602,2.26522,2.26552,370200001.0
2006-02-08 21:45:00,2.26555,2.26573,2.26535,2.2654,450500000.0
2006-02-08 21:50:00,2.26542,2.26542,2.26467,2.26467,273400000.0
2006-02-08 21:55:00,2.26466,2.26473,2.26341,2.26365,396800001.0
2006-02-08 22:00:00,2.2636,2.26385,2.26327,2.26356,340900000.0
2006-02-08 22:05:00,2.26352,2.26402,2.26335,2.26378,192500001.0
2006-02-08 22:10:00,2.26377,2.2639,2.26351,2.26381,221600001.0
2006-02-08 22:15:00,2.26382,2.26414,2.26375,2.26385,326100000.0
2006-02-08 22:20:00,2.26385,2.26411,2.26374,2.26405,274900001.0
2006-02-08 22:25:00,2.26409,2.26409,2.26357,2.26385,349099999.0
2006-02-08 22:30:00,2.26376,2.26402,2.26317,2.26317,330200000.0
2006-02-08 22:35:00,2.26325,2.26397,2.26301,2.26381,165300000.0
2006-02-08 22:40:00,2.26372,2.26386,2.26331,2.26374,356100000.0
2006-02-08 22:45:00,2.26395,2.26479,2.26364,2.26454,320300000.0
2006-02-08 22:50:00,2.26449,2.26472,2.26436,2.26467,256800000.0
2006-02-08 22:55:00,2.2646,2.26487,2.26435,2.26477,190000000.0
2006-02-08 23:00:00,2.26484,2.26511,2.2647,2.26475,136000000.0
2006-02-08 23:05:00,2.26475,2.26494,2.26433,2.26444,177800000.0
2006-02-08 23:10:00,2.26423,2.26449,2.26412,2.26412,153800000.0
2006-02-08 23:15:00,2.26415,2.26441,2.26409,2.26437,111900000.0
2006-02-08 23:20:00,2.26433,2.26433,2.26361,2.26381,173000001.0
2006-02-08 23:25:00,2.26401,2.26417,2.26293,2.26323,153600000.0
2006-02-08 23:30:00,2.26321,2.26349,2.26301,2.2634,236900000.0
2006-02-08 23:35:00,2.26338,2.26355,2.26253,2.26269,145800000.0
2006-02-08 23:40:00,2.26243,2.26246,2.26183,2.26187,115400000.0
2006-02-08 23:45:00,2.26193,2.26255,2.26193,2.2621,161100000.0
2006-02-08 23:50:00,2.26218,2.26255,2.262,2.26245,182299999.0
2006-02-08 23:55:00,2.26238,2.26247,2.26205,2.26233,117900000.0
2006-02-09 00:00:00,2.26225,2.26285,2.2615,2.26237,178300000.0
2006-02-09 00:05:00,2.26235,2.26264,2.26096,2.26175,148200000.0
2006-02-09 00:10:00,2.26172,2.26172,2.26067,2.26113,243600001.0
2006-02-09 00:15:00,2.26159,2.26216,2.26081,2.26116,188300000.0
2006-02-09 00:20:00,2.26131,2.26217,2.26104,2.262,211800000.0
2006-02-09 00:25:00,2.26201,2.26227,2.26183,2.26185,135800000.0
2006-02-09 00:30:00,2.26193,2.26258,2.26193,2.26215,150400000.0
2006-02-09 00:35:00,2.26224,2.26258,2.2622,2.2624,114100000.0
2006-02-09 00:40:00,2.26241,2.26241,2.26196,2.26214,118100000.0
2006-02-09 00:45:00,2.26209,2.2622,2.26179,2.2618,142100000.0
2006-02-09 00:50:00,2.26189,2.26207,2.2617,2.26187,167300000.0
2006-02-09 00:55:00,2.26177,2.26205,2.26169,2.26193,129900000.0
2006-02-09 01:00:00,2.26188,2.26227,2.26143,2.26143,175100000.0
2006-02-09 01:05:00,2.2617,2.262,2.26149,2.26149,146200000.0
2006-02-09 01:10:00,2.26156,2.26175,2.26149,2.26163,212900000.0
2006-02-09 01:15:00,2.26167,2.26213,2.26147,2.26169,102000000.0
2006-02-09 01:20:00,2.26159,2.26189,2.26135,2.26166,108800000.0
2006-02-09 01:25:00,2.26178,2.26188,2.26147,2.26172,144300000.0
2006-02-09 01:30:00,2.26173,2.26208,2.26172,2.26181,201100000.0
2006-02-09 01:35:00,2.26183,2.26235,2.2617,2.26219,114900000.0
2006-02-09 01:40:00,2.26233,2.26233,2.26155,2.26155,154600000.0
2006-02-09 01:45:00,2.26157,2.26189,2.26144,2.26175,152500000.0
2006-02-09 01:50:00,2.2616,2.26178,2.26118,2.26133,128600000.0
2006-02-09 01:55:00,2.26138,2.26161,2.26114,2.26114,184700000.0
2006-02-09 02:00:00,2.26112,2.26153,2.26112,2.26149,110300000.0
2006-02-09 02:05:00,2.26158,2.2617,2.26125,2.26148,131200000.0
2006-02-09 02:10:00,2.26153,2.26169,2.2613,2.26131,123400000.0
2006-02-09 02:15:00,2.26145,2.26192,2.26125,2.26178,133300000.0
2006-02-09 02:20:00,2.26176,2.26181,2.26153,2.26181,133800000.0
2006-02-09 02:25:00,2.26189,2.26204,2.26151,2.26168,133900000.0
2006-02-09 02:30:00,2.26183,2.26216,2.26156,2.26162,178000000.0
2006-02-09 02:35:00,2.26161,2.26165,2.26114,2.26135,116400000.0
2006-02-09 02:40:00,2.26116,2.26137,2.26089,2.26092,156200000.0
2006-02-09 02:45:00,2.261,2.26105,2.26067,2.26093,130800000.0
2006-02-09 02:50:00,2.26095,2.26117,2.25998,2.26001,149600000.0
2006-02-09 02:55:00,2.25998,2.26044,2.25959,2.25986,159600000.0
2006-02-09 03:00:00,2.25963,2.26195,2.25945,2.26195,131200000.0
2006-02-09 03:05:00,2.26174,2.26225,2.26078,2.26202,189300000.0
2006-02-09 03:10:00,2.26228,2.26268,2.26213,2.26216,109100000.0
2006-02-09 03:15:00,2.26195,2.26279,2.26165,2.26247,167600000.0
2006-02-09 03:20:00,2.26275,2.26325,2.26265,2.26325,161900000.0
2006-02-09 03:25:00,2.2629,2.2629,2.26225,2.26255,108300000.0
2006-02-09 03:30:00,2.26242,2.26286,2.26242,2.26286,175100000.0
2006-02-09 03:35:00,2.26263,2.26301,2.26231,2.26244,164099999.0
2006-02-09 03:40:00,2.26255,2.26363,2.26255,2.26354,133200000.0
2006-02-09 03:45:00,2.26342,2.26355,2.26271,2.26339,136700000.0
2006-02-09 03:50:00,2.2633,2.26334,2.26235,2.26248,142400000.0
2006-02-09 03:55:00,2.26251,2.26307,2.26235,2.26295,132500000.0
2006-02-09 04:00:00,2.26296,2.2632,2.26293,2.26318,104100000.0
2006-02-09 04:05:00,2.26309,2.26353,2.26309,2.26352,125800000.0
2006-02-09 04:10:00,2.26342,2.26385,2.26342,2.26369,180499998.0
2006-02-09 04:15:00,2.26335,2.26338,2.26244,2.26303,106400000.0
2006-02-09 04:20:00,2.26303,2.26363,2.26301,2.26351,187800000.0
2006-02-09 04:25:00,2.26377,2.26385,2.26351,2.26357,112800000.0
2006-02-09 04:30:00,2.2636,2.26369,2.26321,2.2634,167900000.0
2006-02-09 04:35:00,2.2633,2.2636,2.2633,2.2634,111700000.0
2006-02-09 04:40:00,2.26331,2.26359,2.2622,2.26266,159100000.0
2006-02-09 04:45:00,2.26253,2.26255,2.26212,2.26231,138800000.0
2006-02-09 04:50:00,2.26244,2.2626,2.26216,2.26229,111200000.0
2006-02-09 04:55:00,2.26239,2.26244,2.26188,2.26197,136600000.0
2006-02-09 05:00:00,2.262,2.26245,2.262,2.26245,57600000.0
2006-02-09 05:05:00,2.26238,2.26268,2.26218,2.26247,142300000.0
2006-02-09 05:10:00,2.26245,2.26272,2.26235,2.26265,147500000.0
2006-02-09 05:15:00,2.26276,2.2629,2.26252,2.26285,154800000.0
2006-02-09 05:20:00,2.26266,2.26283,2.26216,2.26216,157900000.0
2006-02-09 05:25:00,2.26221,2.26278,2.26207,2.26269,116900000.0
2006-02-09 05:30:00,2.26275,2.26275,2.26214,2.26227,144000000.0
2006-02-09 05:35:00,2.26248,2.26248,2.26205,2.2622,156000000.0
2006-02-09 05:40:00,2.26209,2.26277,2.26207,2.26272,110900000.0
2006-02-09 05:45:00,2.26285,2.26303,2.26272,2.2629,160900001.0
2006-02-09 05:50:00,2.2628,2.26334,2.2628,2.2632,176200001.0
2006-02-09 05:55:00,2.26325,2.26339,2.26286,2.26322,152500000.0
2006-02-09 06:00:00,2.26314,2.26359,2.2628,2.26291,124500000.0
2006-02-09 06:05:00,2.26301,2.26395,2.26301,2.2638,166600000.0
2006-02-09 06:10:00,2.26379,2.26407,2.26372,2.26381,126700000.0
2006-02-09 06:15:00,2.26386,2.26389,2.263,2.26315,103100000.0
2006-02-09 06:20:00,2.26305,2.26335,2.26288,2.26303,131800000.0
2006-02-09 06:25:00,2.26303,2.26345,2.26303,2.26318,177700000.0
2006-02-09 06:30:00,2.2632,2.26322,2.26278,2.26278,215899999.0
2006-02-09 06:35:00,2.26268,2.26349,2.2625,2.26315,155200000.0
2006-02-09 06:40:00,2.26321,2.26326,2.26283,2.26296,77300000.0
2006-02-09 06:45:00,2.2629,2.26335,2.2628,2.26319,123800000.0
2006-02-09 06:50:00,2.2633,2.26344,2.26282,2.26298,136200000.0
2006-02-09 06:55:00,2.263,2.26306,2.26271,2.26287,135300000.0
2006-02-09 07:00:00,2.26276,2.26292,2.26253,2.26255,146100000.0
2006-02-09 07:05:00,2.2626,2.26264,2.26109,2.26167,220999998.0
2006-02-09 07:10:00,2.26165,2.2623,2.26162,2.26208,170499998.0
2006-02-09 07:15:00,2.26221,2.26222,2.26186,2.26212,180400000.0
2006-02-09 07:20:00,2.26216,2.26237,2.26174,2.26183,146400000.0
2006-02-09 07:25:00,2.26171,2.26206,2.26164,2.26199,143300000.0
2006-02-09 07:30:00,2.262,2.2621,2.2617,2.26188,184400000.0
2006-02-09 07:35:00,2.262,2.26243,2.26185,2.26243,146000001.0
2006-02-09 07:40:00,2.26236,2.2626,2.26207,2.26241,123700000.0
2006-02-09 07:45:00,2.26257,2.2632,2.26249,2.26293,166500000.0
2006-02-09 07:50:00,2.26302,2.26341,2.26274,2.2632,178700001.0
2006-02-09 07:55:00,2.26308,2.26333,2.26273,2.26284,97100000.0
2006-02-09 08:00:00,2.26301,2.26305,2.2616,2.26175,138700000.0
2006-02-09 08:05:00,2.26171,2.26227,2.26171,2.26186,133300000.0
2006-02-09 08:10:00,2.26185,2.26248,2.26171,2.26236,152900000.0
2006-02-09 08:15:00,2.26253,2.2626,2.262,2.2622,103800000.0
2006-02-09 08:20:00,2.26209,2.26225,2.26154,2.2616,186000000.0
2006-02-09 08:25:00,2.26151,2.26157,2.26109,2.26136,165200000.0
2006-02-09 08:30:00,2.26133,2.26221,2.26126,2.26221,177900000.0
2006-02-09 08:35:00,2.26235,2.2626,2.2618,2.26244,192700000.0
2006-02-09 08:40:00,2.26242,2.26262,2.2622,2.26234,128200000.0
2006-02-09 08:45:00,2.26234,2.26239,2.2618,2.2618,140600000.0
2006-02-09 08:50:00,2.26145,2.26165,2.26086,2.26086,177600000.0
2006-02-09 08:55:00,2.2609,2.26227,2.2608,2.26205,173300000.0
2006-02-09 09:00:00,2.26192,2.26327,2.26175,2.26317,180000000.0
2006-02-09 09:05:00,2.26306,2.2631,2.26233,2.26251,169700000.0
2006-02-09 09:10:00,2.26245,2.26265,2.26153,2.26156,148200000.0
2006-02-09 09:15:00,2.26186,2.26225,2.26175,2.26195,127100001.0
2006-02-09 09:20:00,2.26205,2.26233,2.26185,2.2621,204000000.0
2006-02-09 09:25:00,2.26186,2.26267,2.26116,2.26267,109700000.0
2006-02-09 09:30:00,2.26267,2.26317,2.26247,2.26293,248000001.0
2006-02-09 09:35:00,2.26318,2.26327,2.26191,2.26283,152600000.0
2006-02-09 09:40:00,2.26279,2.2633,2.26265,2.26294,185599999.0
2006-02-09 09:45:00,2.26273,2.26339,2.26273,2.26327,199000001.0
2006-02-09 09:50:00,2.26327,2.26339,2.26248,2.26265,195500000.0
2006-02-09 09:55:00,2.26272,2.2631,2.26221,2.26283,166200000.0
2006-02-09 10:00:00,2.26225,2.26242,2.2613,2.26173,173200000.0
2006-02-09 10:05:00,2.26174,2.26188,2.2615,2.26158,185600000.0
2006-02-09 10:10:00,2.26163,2.26178,2.26132,2.26157,185400000.0
2006-02-09 10:15:00,2.26179,2.26197,2.26036,2.26036,194000000.0
2006-02-09 10:20:00,2.26021,2.26101,2.26003,2.2608,210400000.0
2006-02-09 10:25:00,2.26067,2.26205,2.26067,2.26205,189000000.0
2006-02-09 10:30:00,2.26188,2.26192,2.26085,2.26121,154600000.0
2006-02-09 10:35:00,2.26122,2.26146,2.26097,2.26143,205900000.0
2006-02-09 10:40:00,2.26138,2.26206,2.26121,2.26143,192299999.0
2006-02-09 10:45:00,2.26148,2.26201,2.26139,2.26178,149100001.0
2006-02-09 10:50:00,2.26166,2.26173,2.26131,2.2616,143800000.0
2006-02-09 10:55:00,2.26173,2.26178,2.26106,2.26116,188800000.0
2006-02-09 11:00:00,2.26101,2.26146,2.2609,2.26139,141700000.0
2006-02-09 11:05:00,2.26142,2.2618,2.26092,2.26103,173000000.0
2006-02-09 11:10:00,2.26098,2.26137,2.26062,2.26108,204400000.0
2006-02-09 11:15:00,2.26101,2.26107,2.26059,2.26081,169700000.0
2006-02-09 11:20:00,2.26077,2.26129,2.26072,2.26098,174300000.0
2006-02-09 11:25:00,2.26105,2.26128,2.26017,2.26017,155300000.0
2006-02-09 11:30:00,2.25969,2.25969,2.25723,2.25775,204799999.0
2006-02-09 11:35:00,2.25793,2.26002,2.25793,2.25976,204500000.0
2006-02-09 11:40:00,2.25952,2.25968,2.25868,2.25904,166300000.0
2006-02-09 11:45:00,2.25914,2.25956,2.25837,2.25945,159600000.0
2006-02-09 11:50:00,2.25954,2.25954,2.2589,2.2589,147500000.0
2006-02-09 11:55:00,2.25895,2.25973,2.25894,2.25932,195299999.0
2006-02-09 12:00:00,2.25929,2.25946,2.25898,2.25902,151100000.0
2006-02-09 12:05:00,2.25917,2.25959,2.25865,2.2594,222999999.0
2006-02-09 12:10:00,2.25955,2.25997,2.25939,2.25964,131400000.0
2006-02-09 12:15:00,2.2597,2.26051,2.25954,2.26044,199400000.0
2006-02-09 12:20:00,2.26039,2.26039,2.25938,2.25974,145000000.0
2006-02-09 12:25:00,2.26002,2.26082,2.25944,2.26069,193200000.0
2006-02-09 12:30:00,2.26081,2.26081,2.26015,2.2604,188200000.0
2006-02-09 12:35:00,2.26036,2.26112,2.26034,2.26112,199300001.0
2006-02-09 12:40:00,2.26115,2.26144,2.2609,2.26111,178100000.0
2006-02-09 12:45:00,2.2612,2.26141,2.26099,2.26121,205400000.0
2006-02-09 12:50:00,2.2613,2.26148,2.26102,2.26102,127500000.0
2006-02-09 12:55:00,2.26081,2.2611,2.26065,2.26094,143100000.0
2006-02-09 13:00:00,2.26087,2.26102,2.26059,2.26082,203500000.0
2006-02-09 13:05:00,2.26094,2.26171,2.26091,2.26171,149900000.0
2006-02-09 13:10:00,2.26166,2.26193,2.26109,2.26168,215500002.0
2006-02-09 13:15:00,2.26172,2.26189,2.26136,2.26147,209900000.0
2006-02-09 13:20:00,2.26141,2.26162,2.2607,2.2607,170900001.0
2006-02-09 13:25:00,2.26063,2.26097,2.26046,2.26046,127500000.0
2006-02-09 13:30:00,2.26034,2.26049,2.25977,2.25977,167200000.0
2006-02-09 13:35:00,2.25989,2.2605,2.25974,2.26029,198400000.0
2006-02-09 13:40:00,2.26046,2.26056,2.26022,2.26042,209100001.0
2006-02-09 13:45:00,2.26056,2.26069,2.26023,2.26068,190500000.0
2006-02-09 13:50:00,2.26041,2.26041,2.25979,2.26025,160200000.0
2006-02-09 13:55:00,2.26014,2.26086,2.26003,2.26055,221399999.0
2006-02-09 14:00:00,2.26027,2.26112,2.2599,2.2609,156300000.0
2006-02-09 14:05:00,2.26076,2.26098,2.26044,2.26065,117400000.0
2006-02-09 14:10:00,2.26064,2.26157,2.2603,2.26098,202300001.0
2006-02-09 14:15:00,2.2608,2.26126,2.26076,2.26095,172500000.0
2006-02-09 14:20:00,2.26107,2.26121,2.26062,2.26089,183900000.0
2006-02-09 14:25:00,2.26086,2.26115,2.26018,2.26036,165600000.0
2006-02-09 14:30:00,2.26035,2.2606,2.25999,2.26018,199399999.0
2006-02-09 14:35:00,2.2601,2.26079,2.26004,2.26073,187600000.0
2006-02-09 14:40:00,2.26083,2.26083,2.26003,2.26015,189800000.0
2006-02-09 14:45:00,2.26017,2.26141,2.26017,2.2613,158700000.0
2006-02-09 14:50:00,2.26143,2.26191,2.26129,2.26174,188000000.0
2006-02-09 14:55:00,2.26173,2.26251,2.26173,2.26209,163300000.0
2006-02-09 15:00:00,2.26212,2.26223,2.26161,2.26166,199600000.0
2006-02-09 15:05:00,2.26181,2.26194,2.26148,2.26166,129300000.0
2006-02-09 15:10:00,2.26155,2.26172,2.26129,2.26148,135000000.0
2006-02-09 15:15:00,2.2615,2.26157,2.26119,2.26125,149800000.0
2006-02-09 15:20:00,2.26128,2.26175,2.26107,2.26175,162200000.0
2006-02-09 15:25:00,2.26176,2.26224,2.26165,2.2619,198500001.0
2006-02-09 15:30:00,2.262,2.26255,2.26193,2.2621,157400001.0
2006-02-09 15:35:00,2.26205,2.26282,2.26184,2.26234,191400000.0
2006-02-09 15:40:00,2.26247,2.26281,2.26211,2.26271,175700001.0
2006-02-09 15:45:00,2.26275,2.26318,2.26259,2.26281,216600000.0
2006-02-09 15:50:00,2.26276,2.26299,2.26235,2.26235,192400000.0
2006-02-09 15:55:00,2.26235,2.26303,2.26229,2.26273,185100000.0
2006-02-09 16:00:00,2.26278,2.26287,2.26207,2.26209,201300000.0
2006-02-09 16:05:00,2.26215,2.26225,2.26171,2.26217,199500001.0
2006-02-09 16:10:00,2.26233,2.26269,2.26203,2.26213,181900000.0
2006-02-09 16:15:00,2.26227,2.26227,2.26175,2.26195,214100000.0
2006-02-09 16:20:00,2.26207,2.26208,2.26116,2.26154,175100000.0
2006-02-09 16:25:00,2.26152,2.26205,2.26142,2.26193,159799999.0
2006-02-09 16:30:00,2.26196,2.26219,2.26153,2.26182,172300000.0
2006-02-09 16:35:00,2.26175,2.26208,2.26165,2.26166,169100000.0
2006-02-09 16:40:00,2.26177,2.26177,2.26085,2.26152,216699999.0
2006-02-09 16:45:00,2.26156,2.26159,2.26064,2.26089,176000000.0
2006-02-09 16:50:00,2.26095,2.26151,2.26069,2.26138,175400000.0
2006-02-09 16:55:00,2.26145,2.26373,2.26145,2.26325,196000000.0
2006-02-09 17:00:00,2.26323,2.26339,2.26265,2.26277,165100000.0
2006-02-09 17:05:00,2.26266,2.26465,2.26266,2.26398,190000000.0
2006-02-09 17:10:00,2.26393,2.26444,2.26363,2.26441,145000000.0
2006-02-09 17:15:00,2.26416,2.26457,2.26378,2.26453,193400000.0
2006-02-09 17:20:00,2.26466,2.26509,2.2645,2.26485,171700000.0
2006-02-09 17:25:00,2.26481,2.26506,2.26427,2.26434,193600000.0
2006-02-09 17:30:00,2.26428,2.26454,2.26395,2.26441,147600000.0
2006-02-09 17:35:00,2.26469,2.26527,2.26464,2.26466,162300000.0
2006-02-09 17:40:00,2.26465,2.26545,2.26448,2.26514,185700000.0
2006-02-09 17:45:00,2.2652,2.26539,2.2646,2.26461,180200000.0
2006-02-09 17:50:00,2.26463,2.26498,2.264,2.26444,175000001.0
2006-02-09 17:55:00,2.26455,2.26513,2.26428,2.26439,139100000.0
2006-02-09 18:00:00,2.26453,2.26491,2.26396,2.26429,1417000000.0
2006-02-09 18:05:00,2.26442,2.26451,2.26344,2.26377,1757100001.0
2006-02-09 18:10:00,2.26381,2.2641,2.26328,2.26395,1141400000.0
2006-02-09 18:15:00,2.26397,2.2648,2.26386,2.26469,1336599998.0
2006-02-09 18:20:00,2.26473,2.26515,2.26403,2.26447,1313399998.0
2006-02-09 18:25:00,2.26449,2.26522,2.26439,2.26522,1403900000.0
2006-02-09 18:30:00,2.26533,2.26557,2.26468,2.26517,1339600000.0
2006-02-09 18:35:00,2.26516,2.2657,2.26498,2.26498,609600000.0
2006-02-09 18:40:00,2.26505,2.2654,2.26479,2.26522,697500000.0
2006-02-09 18:45:00,2.26526,2.26613,2.26513,2.26555,253800000.0
2006-02-09 18:50:00,2.26551,2.26554,2.26468,2.26512,676900001.0
2006-02-09 18:55:00,2.2651,2.26557,2.26484,2.26504,721200000.0
2006-02-09 19:00:00,2.26498,2.26559,2.26485,2.26538,430499997.0
2006-02-09 19:05:00,2.26527,2.26572,2.26518,2.26561,774300001.0
2006-02-09 19:10:00,2.2657,2.26608,2.26514,2.26514,487199998.0
2006-02-09 19:15:00,2.26503,2.26535,2.26496,2.26515,456499998.0
2006-02-09 19:20:00,2.26526,2.26548,2.26452,2.26476,500800000.0
2006-02-09 19:25:00,2.26472,2.26494,2.26447,2.26447,577199999.0
2006-02-09 19:30:00,2.26442,2.26493,2.26442,2.26453,560000000.0
2006-02-09 19:35:00,2.26455,2.26515,2.26455,2.26478,447300001.0
2006-02-09 19:40:00,2.26478,2.26514,2.26443,2.26476,403200000.0
2006-02-09 19:45:00,2.26479,2.26514,2.26459,2.2648,384000000.0
2006-02-09 19:50:00,2.2648,2.26509,2.26466,2.26509,367399999.0
2006-02-09 19:55:00,2.26503,2.26507,2.26374,2.26375,478200000.0
2006-02-09 20:00:00,2.26367,2.26469,2.26338,2.26467,279500000.0
2006-02-09 20:05:00,2.26464,2.26598,2.26409,2.26596,239600000.0
2006-02-09 20:10:00,2.26599,2.26599,2.26518,2.26524,559300000.0
2006-02-09 20:15:00,2.26526,2.26566,2.26471,2.26485,565600000.0
2006-02-09 20:20:00,2.265,2.26551,2.2648,2.26491,600500000.0
2006-02-09 20:25:00,2.26476,2.26541,2.2645,2.26517,795900000.0
2006-02-09 20:30:00,2.26515,2.26583,2.26499,2.26562,1061999998.0
2006-02-09 20:35:00,2.26568,2.26574,2.26495,2.26495,523200000.0
2006-02-09 20:40:00,2.26487,2.2653,2.26466,2.26493,650999999.0
2006-02-09 20:45:00,2.26486,2.26513,2.26474,2.26482,540600000.0
2006-02-09 20:50:00,2.26475,2.26497,2.26431,2.26438,778900000.0
2006-02-09 20:55:00,2.26442,2.26484,2.26432,2.26482,1154899999.0
2006-02-09 21:00:00,2.26484,2.26523,2.26466,2.26508,751600000.0
2006-02-09 21:05:00,2.26503,2.2651,2.26386,2.26399,220900000.0
2006-02-09 21:10:00,2.26403,2.26417,2.26333,2.26393,550300000.0
2006-02-09 21:15:00,2.26383,2.26445,2.26383,2.2643,619700001.0
2006-02-09 21:20:00,2.26439,2.26478,2.2643,2.26457,818900000.0
2006-02-09 21:25:00,2.26455,2.26474,2.26406,2.26443,314400000.0
2006-02-09 21:30:00,2.26447,2.26457,2.26321,2.26321,485300000.0
2006-02-09 21:35:00,2.26323,2.26354,2.26323,2.26332,236300000.0
2006-02-09 21:40:00,2.26343,2.26368,2.26273,2.2632,393799999.0
2006-02-09 21:45:00,2.26329,2.26378,2.26324,2.26343,407500000.0
2006-02-09 21:50:00,2.26355,2.26361,2.26309,2.2631,328499999.0
2006-02-09 21:55:00,2.26316,2.26333,2.26225,2.26235,320800000.0
2006-02-09 22:00:00,2.26219,2.26312,2.26208,2.26268,375100000.0
2006-02-09 22:05:00,2.26263,2.2628,2.26257,2.2626,229400000.0
2006-02-09 22:10:00,2.2627,2.26315,2.26265,2.263,197500000.0
2006-02-09 22:15:00,2.26292,2.26294,2.26228,2.2623,375900000.0
2006-02-09 22:20:00,2.26227,2.26248,2.26193,2.26207,262199999.0
2006-02-09 22:25:00,2.26212,2.26233,2.26188,2.26223,308699999.0
2006-02-09 22:30:00,2.26219,2.26252,2.26159,2.26214,305900000.0
2006-02-09 22:35:00,2.26219,2.26229,2.26182,2.26193,155100000.0
2006-02-09 22:40:00,2.26194,2.26213,2.26116,2.26159,343800000.0
2006-02-09 22:45:00,2.26156,2.26189,2.26111,2.26189,312100001.0
2006-02-09 22:50:00,2.26189,2.26209,2.26171,2.2619,200699999.0
2006-02-09 22:55:00,2.26183,2.26184,2.2613,2.26168,176100000.0
2006-02-09 23:00:00,2.26164,2.26199,2.26148,2.2616,134700000.0
2006-02-09 23:05:00,2.26157,2.26171,2.26141,2.26162,170400000.0
2006-02-09 23:10:00,2.26148,2.26166,2.26137,2.26141,142600000.0
2006-02-09 23:15:00,2.26153,2.26192,2.26136,2.26149,195200000.0
2006-02-09 23:20:00,2.26155,2.26201,2.26131,2.26201,118000000.0
2006-02-09 23:25:00,2.26218,2.26225,2.26184,2.26215,215099998.0
2006-02-09 23:30:00,2.26215,2.26241,2.26186,2.26193,215799999.0
2006-02-09 23:35:00,2.26199,2.26228,2.26196,2.26198,172900000.0
2006-02-09 23:40:00,2.26188,2.2623,2.2618,2.26208,142100000.0
2006-02-09 23:45:00,2.26212,2.26246,2.26204,2.26221,125700000.0
2006-02-09 23:50:00,2.2623,2.26272,2.26203,2.26265,139300000.0
2006-02-09 23:55:00,2.2626,2.26276,2.26245,2.2627,147000000.0
2006-02-10 00:00:00,2.26255,2.26282,2.26165,2.26238,176600000.0
2006-02-10 00:05:00,2.26252,2.2628,2.26191,2.2628,185400000.0
2006-02-10 00:10:00,2.26258,2.26292,2.26193,2.26275,229300000.0
2006-02-10 00:15:00,2.26258,2.26296,2.26202,2.26243,208400000.0
2006-02-10 00:20:00,2.26295,2.26314,2.26199,2.26255,219299999.0
2006-02-10 00:25:00,2.26263,2.26282,2.26201,2.26252,251999998.0
2006-02-10 00:30:00,2.26252,2.26287,2.26219,2.26219,171700000.0
2006-02-10 00:35:00,2.26223,2.26275,2.2622,2.2625,145600000.0
2006-02-10 00:40:00,2.26255,2.26269,2.2622,2.26249,122200000.0
2006-02-10 00:45:00,2.26266,2.26266,2.26208,2.26227,142600000.0
2006-02-10 00:50:00,2.26231,2.26274,2.26215,2.26274,129900000.0
2006-02-10 00:55:00,2.26266,2.26291,2.26247,2.26271,133400000.0
2006-02-10 01:00:00,2.26269,2.26336,2.26252,2.26297,176600000.0
2006-02-10 01:05:00,2.26323,2.26323,2.26231,2.26231,139299999.0
2006-02-10 01:10:00,2.26241,2.26285,2.26238,2.26282,187400000.0
2006-02-10 01:15:00,2.26279,2.26292,2.26258,2.26262,107600000.0
2006-02-10 01:20:00,2.26259,2.26307,2.26259,2.263,153300000.0
2006-02-10 01:25:00,2.26297,2.26305,2.26261,2.26261,137900000.0
2006-02-10 01:30:00,2.26263,2.26288,2.26262,2.26263,194900000.0
2006-02-10 01:35:00,2.26264,2.26289,2.26244,2.26273,138600000.0
2006-02-10 01:40:00,2.2629,2.26382,2.26271,2.26345,153800000.0
2006-02-10 01:45:00,2.26342,2.26489,2.26341,2.26489,119100000.0
2006-02-10 01:50:00,2.26487,2.26508,2.2646,2.26467,186500000.0
2006-02-10 01:55:00,2.26471,2.26503,2.26459,2.26475,159500000.0
2006-02-10 02:00:00,2.26477,2.26568,2.26343,2.26444,159800001.0
2006-02-10 02:05:00,2.26495,2.26581,2.26437,2.26488,241800001.0
2006-02-10 02:10:00,2.26503,2.26569,2.26486,2.26507,138000000.0
2006-02-10 02:15:00,2.26512,2.26575,2.26477,2.26542,201400000.0
2006-02-10 02:20:00,2.26549,2.26557,2.26489,2.26512,167700000.0
2006-02-10 02:25:00,2.26482,2.26536,2.26474,2.26495,199600000.0
2006-02-10 02:30:00,2.26506,2.26531,2.26498,2.265,194100000.0
2006-02-10 02:35:00,2.26489,2.26678,2.26475,2.2667,162200000.0
2006-02-10 02:40:00,2.26657,2.26699,2.26622,2.26623,161300000.0
2006-02-10 02:45:00,2.26626,2.26647,2.26567,2.26627,241000000.0
2006-02-10 02:50:00,2.26641,2.26661,2.26567,2.26661,154500000.0
2006-02-10 02:55:00,2.26647,2.26647,2.26511,2.26511,194300000.0
2006-02-10 03:00:00,2.26494,2.26567,2.26475,2.26567,148500000.0
2006-02-10 03:05:00,2.26545,2.26557,2.26521,2.26537,116000000.0
2006-02-10 03:10:00,2.26568,2.26594,2.26563,2.26581,104800000.0
2006-02-10 03:15:00,2.26589,2.26595,2.26533,2.26577,126200000.0
2006-02-10 03:20:00,2.26605,2.26605,2.26531,2.26553,163600000.0
2006-02-10 03:25:00,2.26554,2.26562,2.26523,2.26544,96100000.0
2006-02-10 03:30:00,2.26568,2.26588,2.265,2.26538,126100000.0
2006-02-10 03:35:00,2.26537,2.26568,2.26513,2.2652,136800000.0
2006-02-10 03:40:00,2.26508,2.26533,2.26494,2.2651,155400000.0
2006-02-10 03:45:00,2.2651,2.26523,2.26491,2.26521,80500000.0
2006-02-10 03:50:00,2.26521,2.26546,2.26469,2.26535,124800000.0
2006-02-10 03:55:00,2.2655,2.26559,2.26492,2.26527,164000000.0
2006-02-10 04:00:00,2.26524,2.26603,2.2649,2.26593,145900000.0
2006-02-10 04:05:00,2.26576,2.26581,2.26471,2.26546,136300001.0
2006-02-10 04:10:00,2.2654,2.26579,2.2652,2.2656,129600000.0
2006-02-10 04:15:00,2.26557,2.26606,2.26509,2.26533,148400000.0
2006-02-10 04:20:00,2.26545,2.26558,2.26508,2.26538,103000000.0
2006-02-10 04:25:00,2.26551,2.26591,2.26534,2.26591,122600000.0
2006-02-10 04:30:00,2.26603,2.26636,2.26596,2.26602,191700000.0
2006-02-10 04:35:00,2.26576,2.26576,2.26501,2.26552,141200000.0
2006-02-10 04:40:00,2.26547,2.2657,2.26488,2.26497,166300000.0
2006-02-10 04:45:00,2.26489,2.26566,2.26479,2.26555,163900000.0
2006-02-10 04:50:00,2.26549,2.26597,2.26545,2.26583,160500000.0
2006-02-10 04:55:00,2.26598,2.2661,2.26563,2.26565,78600000.0
2006-02-10 05:00:00,2.26567,2.26608,2.2656,2.26582,171300001.0
2006-02-10 05:05:00,2.26604,2.26631,2.26597,2.26606,133200000.0
2006-02-10 05:10:00,2.26604,2.2661,2.26568,2.26568,114600000.0
2006-02-10 05:15:00,2.26575,2.26583,2.26542,2.26579,179199999.0
2006-02-10 05:20:00,2.26543,2.26543,2.26415,2.26415,187400000.0
2006-02-10 05:25:00,2.26423,2.26502,2.26423,2.2649,193699999.0
2006-02-10 05:30:00,2.2649,2.26498,2.26448,2.26468,164600000.0
2006-02-10 05:35:00,2.26463,2.2649,2.26452,2.26464,171700000.0
2006-02-10 05:40:00,2.26448,2.26533,2.26448,2.26485,142100000.0
2006-02-10 05:45:00,2.2649,2.2651,2.26452,2.26462,129700000.0
2006-02-10 05:50:00,2.26453,2.26491,2.26452,2.26458,212100000.0
2006-02-10 05:55:00,2.26465,2.26505,2.26449,2.2648,145200000.0
2006-02-10 06:00:00,2.26464,2.26496,2.26439,2.2648,128800000.0
2006-02-10 06:05:00,2.26476,2.26507,2.2643,2.26468,179299999.0
2006-02-10 06:10:00,2.26455,2.26534,2.2644,2.26513,132300001.0
2006-02-10 06:15:00,2.26515,2.26608,2.26513,2.26603,182300000.0
2006-02-10 06:20:00,2.26612,2.26638,2.2659,2.26616,168900000.0
2006-02-10 06:25:00,2.26602,2.26631,2.26586,2.266,143800000.0
2006-02-10 06:30:00,2.26619,2.2666,2.26614,2.26645,189599999.0
2006-02-10 06:35:00,2.26643,2.26664,2.2662,2.2662,107600000.0
2006-02-10 06:40:00,2.26629,2.26637,2.26617,2.2663,115599999.0
2006-02-10 06:45:00,2.26621,2.26638,2.26603,2.26606,102200000.0
2006-02-10 06:50:00,2.2662,2.26632,2.2659,2.26627,150700000.0
2006-02-10 06:55:00,2.2663,2.26637,2.26608,2.26637,166200000.0
2006-02-10 07:00:00,2.26633,2.26675,2.26629,2.26655,164000000.0
2006-02-10 07:05:00,2.2667,2.26693,2.26654,2.26657,181400001.0
2006-02-10 07:10:00,2.26639,2.26698,2.26639,2.2669,198899999.0
2006-02-10 07:15:00,2.26699,2.26699,2.26633,2.26656,200700002.0
2006-02-10 07:20:00,2.26653,2.26673,2.26631,2.26642,130500000.0
2006-02-10 07:25:00,2.26627,2.26743,2.26626,2.26693,144400000.0
2006-02-10 07:30:00,2.26706,2.26893,2.26687,2.26875,194100000.0
2006-02-10 07:35:00,2.26879,2.26895,2.26788,2.26795,184200000.0
2006-02-10 07:40:00,2.26786,2.26792,2.26604,2.26604,129800000.0
2006-02-10 07:45:00,2.26597,2.2667,2.26588,2.26623,211500000.0
2006-02-10 07:50:00,2.2662,2.26755,2.26613,2.26741,173600000.0
2006-02-10 07:55:00,2.26737,2.26775,2.2663,2.26667,127200000.0
2006-02-10 08:00:00,2.26685,2.26758,2.26648,2.26729,176500000.0
2006-02-10 08:05:00,2.26705,2.26744,2.26681,2.26744,187000000.0
2006-02-10 08:10:00,2.26744,2.26799,2.26737,2.26763,162200000.0
2006-02-10 08:15:00,2.2677,2.26801,2.267,2.2672,106500000.0
2006-02-10 08:20:00,2.26707,2.26741,2.2666,2.26677,155199999.0
2006-02-10 08:25:00,2.2669,2.26761,2.26676,2.26749,178700000.0
2006-02-10 08:30:00,2.26733,2.26747,2.26683,2.26715,141400000.0
2006-02-10 08:35:00,2.26711,2.26752,2.26708,2.26738,136800000.0
2006-02-10 08:40:00,2.26724,2.26753,2.26641,2.26641,128400000.0
2006-02-10 08:45:00,2.26636,2.26656,2.26564,2.26637,180800000.0
2006-02-10 08:50:00,2.26617,2.2666,2.2659,2.26619,121300000.0
2006-02-10 08:55:00,2.26633,2.26679,2.26618,2.26679,216300001.0
2006-02-10 09:00:00,2.26702,2.26773,2.26623,2.2664,163199999.0
2006-02-10 09:05:00,2.26644,2.26644,2.26555,2.26575,101900000.0
2006-02-10 09:10:00,2.26567,2.2669,2.26531,2.2669,222499999.0
2006-02-10 09:15:00,2.2671,2.26733,2.26603,2.26625,178800000.0
2006-02-10 09:20:00,2.26656,2.26719,2.26656,2.26702,210400000.0
2006-02-10 09:25:00,2.26702,2.26706,2.26655,2.26668,205000000.0
2006-02-10 09:30:00,2.26677,2.26742,2.26647,2.267,179700000.0
2006-02-10 09:35:00,2.26698,2.26728,2.26656,2.26728,223200000.0
2006-02-10 09:40:00,2.26713,2.26762,2.26677,2.26727,173800000.0
2006-02-10 09:45:00,2.26709,2.26809,2.26709,2.2675,212700001.0
2006-02-10 09:50:00,2.2675,2.26793,2.26714,2.26725,193999999.0
2006-02-10 09:55:00,2.26721,2.26776,2.26704,2.26722,160300000.0
2006-02-10 10:00:00,2.26708,2.26739,2.26611,2.26619,170000001.0
2006-02-10 10:05:00,2.26621,2.26684,2.26615,2.26675,171400001.0
2006-02-10 10:10:00,2.26677,2.26748,2.26662,2.26742,125600000.0
2006-02-10 10:15:00,2.26769,2.26798,2.26719,2.26725,182400000.0
2006-02-10 10:20:00,2.26738,2.26758,2.26696,2.26725,158600000.0
2006-02-10 10:25:00,2.26712,2.26772,2.26682,2.26698,186700000.0
2006-02-10 10:30:00,2.26729,2.26797,2.26698,2.26765,189500000.0
2006-02-10 10:35:00,2.26769,2.26788,2.26722,2.2674,180300000.0
2006-02-10 10:40:00,2.26742,2.26757,2.2664,2.26641,188800000.0
2006-02-10 10:45:00,2.26658,2.26678,2.26468,2.26468,118700000.0
2006-02-10 10:50:00,2.26469,2.26528,2.26339,2.26407,167699999.0
2006-02-10 10:55:00,2.26404,2.26469,2.26361,2.2644,218800000.0
2006-02-10 11:00:00,2.26436,2.26466,2.26395,2.26401,184600000.0
2006-02-10 11:05:00,2.26407,2.26469,2.26404,2.26457,180199999.0
2006-02-10 11:10:00,2.26452,2.26503,2.26413,2.26462,190600000.0
2006-02-10 11:15:00,2.26471,2.26494,2.26403,2.26418,187900001.0
2006-02-10 11:20:00,2.26425,2.26433,2.26353,2.26405,137800000.0
2006-02-10 11:25:00,2.26414,2.2645,2.26392,2.26429,272200000.0
2006-02-10 11:30:00,2.26434,2.26503,2.26434,2.26485,212800001.0
2006-02-10 11:35:00,2.2649,2.26523,2.26473,2.26509,175600000.0
2006-02-10 11:40:00,2.26492,2.26541,2.26484,2.26521,193099999.0
2006-02-10 11:45:00,2.26525,2.26533,2.26461,2.26476,172600001.0
2006-02-10 11:50:00,2.2648,2.26506,2.26464,2.26464,177600000.0
2006-02-10 11:55:00,2.26455,2.26543,2.26455,2.26529,149300000.0
2006-02-10 12:00:00,2.26524,2.26524,2.2649,2.26503,191600000.0
2006-02-10 12:05:00,2.26529,2.26575,2.26523,2.26538,162000000.0
2006-02-10 12:10:00,2.2655,2.26582,2.26537,2.2654,164000001.0
2006-02-10 12:15:00,2.26536,2.26548,2.26449,2.26494,206000000.0
2006-02-10 12:20:00,2.26487,2.26618,2.26487,2.26609,169500000.0
2006-02-10 12:25:00,2.26643,2.26696,2.26624,2.26665,198700000.0
2006-02-10 12:30:00,2.26676,2.26901,2.26671,2.2689,202100000.0
2006-02-10 12:35:00,2.26894,2.26953,2.26869,2.26877,227200000.0
2006-02-10 12:40:00,2.26885,2.27042,2.26885,2.27005,206900000.0
2006-02-10 12:45:00,2.26997,2.27012,2.26939,2.2695,212500000.0
2006-02-10 12:50:00,2.26953,2.26987,2.26926,2.26945,161000000.0
2006-02-10 12:55:00,2.26947,2.26947,2.2684,2.26901,179100000.0
2006-02-10 13:00:00,2.26908,2.26911,2.26857,2.26899,215500000.0
2006-02-10 13:05:00,2.26896,2.26896,2.26816,2.26828,204900000.0
2006-02-10 13:10:00,2.26821,2.26821,2.2674,2.26792,147200000.0
2006-02-10 13:15:00,2.26784,2.2686,2.26781,2.26839,151400000.0
2006-02-10 13:20:00,2.26834,2.26916,2.26834,2.26898,153400000.0
2006-02-10 13:25:00,2.26896,2.26941,2.26865,2.26865,162100000.0
2006-02-10 13:30:00,2.26853,2.26933,2.26843,2.26913,233500000.0
2006-02-10 13:35:00,2.26923,2.26936,2.26863,2.26927,208900000.0
2006-02-10 13:40:00,2.26918,2.2692,2.26771,2.26848,176500001.0
2006-02-10 13:45:00,2.26862,2.26955,2.26836,2.2694,196300000.0
2006-02-10 13:50:00,2.26934,2.26959,2.26893,2.26959,168000000.0
2006-02-10 13:55:00,2.26957,2.26996,2.26934,2.26988,142700000.0
2006-02-10 14:00:00,2.26978,2.27004,2.26945,2.26971,163800000.0
2006-02-10 14:05:00,2.26961,2.27011,2.2695,2.26953,177000000.0
2006-02-10 14:10:00,2.26954,2.27066,2.26947,2.27044,195800000.0
2006-02-10 14:15:00,2.27026,2.27026,2.26976,2.27013,152900000.0
2006-02-10 14:20:00,2.27021,2.2703,2.26978,2.2698,168799999.0
2006-02-10 14:25:00,2.2697,2.27001,2.26958,2.26979,162600000.0
2006-02-10 14:30:00,2.26987,2.27032,2.26978,2.26992,179100000.0
2006-02-10 14:35:00,2.26969,2.27088,2.26969,2.27061,154200001.0
2006-02-10 14:40:00,2.27066,2.27244,2.27063,2.27182,206200000.0
2006-02-10 14:45:00,2.27176,2.2718,2.2711,2.27114,134200000.0
2006-02-10 14:50:00,2.27107,2.27127,2.2704,2.27068,186100000.0
2006-02-10 14:55:00,2.27088,2.2729,2.27055,2.2729,194600000.0
2006-02-10 15:00:00,2.27283,2.27356,2.27269,2.27292,171000000.0
2006-02-10 15:05:00,2.27287,2.27292,2.272,2.27249,187300000.0
2006-02-10 15:10:00,2.27249,2.27362,2.27234,2.27346,162900000.0
2006-02-10 15:15:00,2.27368,2.27385,2.27279,2.27285,186500000.0
2006-02-10 15:20:00,2.27277,2.27307,2.27249,2.27256,151800000.0
2006-02-10 15:25:00,2.27253,2.27283,2.27237,2.27248,154600000.0
2006-02-10 15:30:00,2.27245,2.27301,2.27143,2.27238,218200000.0
2006-02-10 15:35:00,2.27247,2.27391,2.27246,2.27295,203899999.0
2006-02-10 15:40:00,2.27279,2.27314,2.27199,2.2721,225900000.0
2006-02-10 15:45:00,2.27202,2.2723,2.27107,2.2715,270000000.0
2006-02-10 15:50:00,2.27123,2.2725,2.27109,2.27147,171600000.0
2006-02-10 15:55:00,2.27163,2.27248,2.27108,2.27162,219000001.0
2006-02-10 16:00:00,2.27177,2.27223,2.27113,2.27141,144200000.0
2006-02-10 16:05:00,2.27144,2.27242,2.27111,2.2713,169800000.0
2006-02-10 16:10:00,2.27144,2.27151,2.27084,2.27084,172700000.0
2006-02-10 16:15:00,2.27083,2.27214,2.27053,2.27205,174200000.0
2006-02-10 16:20:00,2.27217,2.2725,2.27167,2.27206,136300000.0
2006-02-10 16:25:00,2.27225,2.27229,2.27167,2.27217,169800000.0
2006-02-10 16:30:00,2.27196,2.27319,2.27188,2.27319,170000000.0
2006-02-10 16:35:00,2.27319,2.27335,2.2722,2.27238,169300000.0
2006-02-10 16:40:00,2.2726,2.2726,2.27161,2.27161,181900000.0
2006-02-10 16:45:00,2.27159,2.27217,2.27002,2.2704,217300001.0
2006-02-10 16:50:00,2.27042,2.27135,2.27003,2.27135,169900000.0
2006-02-10 16:55:00,2.27143,2.27185,2.27096,2.27161,182100000.0
2006-02-10 17:00:00,2.27151,2.27276,2.27122,2.27266,220700000.0
2006-02-10 17:05:00,2.27256,2.27312,2.27197,2.27209,154700000.0
2006-02-10 17:10:00,2.27227,2.27349,2.27227,2.27274,162200000.0
2006-02-10 17:15:00,2.27274,2.27414,2.27267,2.27368,150200000.0
2006-02-10 17:20:00,2.27383,2.27493,2.27379,2.27398,249300000.0
2006-02-10 17:25:00,2.27396,2.27586,2.27367,2.27577,169900000.0
2006-02-10 17:30:00,2.27558,2.27837,2.2755,2.27575,163700000.0
2006-02-10 17:35:00,2.27573,2.27614,2.27463,2.27463,170700001.0
2006-02-10 17:40:00,2.27468,2.27524,2.27446,2.27477,229300000.0
2006-02-10 17:45:00,2.27488,2.27647,2.27465,2.27623,158499999.0
2006-02-10 17:50:00,2.27618,2.27939,2.27555,2.27787,162800000.0
2006-02-10 17:55:00,2.27763,2.27849,2.27736,2.27743,197300000.0
2006-02-10 18:00:00,2.27736,2.27792,2.2765,2.27757,1362100000.0
2006-02-10 18:05:00,2.27758,2.27815,2.27705,2.27757,1741200000.0
2006-02-10 18:10:00,2.27759,2.27792,2.27654,2.27683,1244799999.0
2006-02-10 18:15:00,2.27685,2.27707,2.27592,2.2763,1365700000.0
2006-02-10 18:20:00,2.27626,2.27701,2.27551,2.27658,1421200000.0
2006-02-10 18:25:00,2.27651,2.27713,2.27563,2.27682,1423300002.0
2006-02-10 18:30:00,2.27694,2.27812,2.27694,2.27807,1181700002.0
2006-02-10 18:35:00,2.27819,2.27827,2.27738,2.27755,642900001.0
2006-02-10 18:40:00,2.2776,2.2778,2.27705,2.27752,638700000.0
2006-02-10 18:45:00,2.27748,2.27757,2.27715,2.27727,269100000.0
2006-02-10 18:50:00,2.27723,2.2779,2.2769,2.27708,611600000.0
2006-02-10 18:55:00,2.27703,2.27807,2.27699,2.27738,722400000.0
2006-02-10 19:00:00,2.27737,2.27782,2.27641,2.27641,474000001.0
2006-02-10 19:05:00,2.27632,2.27687,2.27552,2.27599,753800001.0
2006-02-10 19:10:00,2.27598,2.27636,2.27583,2.27615,430200001.0
2006-02-10 19:15:00,2.27613,2.2767,2.27591,2.27655,424699998.0
2006-02-10 19:20:00,2.27657,2.27788,2.27621,2.27788,521500000.0
2006-02-10 19:25:00,2.27786,2.27807,2.27726,2.27761,518200000.0
2006-02-10 19:30:00,2.27777,2.27777,2.27687,2.2774,584500001.0
2006-02-10 19:35:00,2.27742,2.27757,2.27701,2.27714,366400000.0
2006-02-10 19:40:00,2.27705,2.27722,2.27656,2.2769,372100001.0
2006-02-10 19:45:00,2.27685,2.27784,2.27683,2.27764,350300000.0
2006-02-10 19:50:00,2.27769,2.27801,2.27726,2.27752,352900000.0
2006-02-10 19:55:00,2.27762,2.27881,2.27762,2.27768,443300000.0
2006-02-10 20:00:00,2.27765,2.2786,2.27765,2.27851,262600000.0
2006-02-10 20:05:00,2.27843,2.27901,2.27824,2.27884,285100000.0
2006-02-10 20:10:00,2.27904,2.27956,2.27891,2.27894,516100001.0
2006-02-10 20:15:00,2.27901,2.27932,2.27859,2.27873,637600000.0
2006-02-10 20:20:00,2.27881,2.27914,2.27833,2.27848,591300002.0
2006-02-10 20:25:00,2.27834,2.27896,2.2782,2.2782,882599998.0
2006-02-10 20:30:00,2.27814,2.27847,2.27702,2.27735,1101600002.0
2006-02-10 20:35:00,2.27751,2.27801,2.2774,2.27787,513100000.0
2006-02-10 20:40:00,2.2779,2.27806,2.27741,2.2776,668000000.0
2006-02-10 20:45:00,2.2775,2.27765,2.27706,2.2774,572700000.0
2006-02-10 20:50:00,2.27743,2.27803,2.27743,2.27781,738800000.0
2006-02-10 20:55:00,2.27803,2.27883,2.27803,2.2784,989100000.0
2006-02-10 21:00:00,2.27837,2.27878,2.27773,2.27842,807800000.0
2006-02-10 21:05:00,2.27843,2.27886,2.27818,2.27857,214400000.0
2006-02-10 21:10:00,2.27864,2.27956,2.27848,2.27935,497100000.0
2006-02-10 21:15:00,2.2792,2.27967,2.27871,2.27922,633899999.0
2006-02-10 21:20:00,2.27932,2.2796,2.27895,2.27913,814200000.0
2006-02-10 21:25:00,2.27901,2.27928,2.27865,2.27897,292800000.0
2006-02-10 21:30:00,2.27896,2.27896,2.27795,2.27867,488500000.0
2006-02-10 21:35:00,2.27883,2.27918,2.27852,2.27875,244700000.0
2006-02-10 21:40:00,2.27886,2.2796,2.27809,2.27931,331000000.0
2006-02-10 21:45:00,2.27925,2.27998,2.27824,2.2797,379400000.0
2006-02-10 21:50:00,2.27964,2.28038,2.27952,2.27952,248200000.0
2006-02-10 21:55:00,2.27963,2.27992,2.279,2.27929,400500000.0
2006-02-10 22:00:00,2.27918,2.27947,2.27825,2.27947,317599999.0
2006-02-10 22:05:00,2.27955,2.27995,2.27941,2.27962,201700000.0
2006-02-10 22:10:00,2.27977,2.28028,2.27938,2.27959,197600000.0
2006-02-10 22:15:00,2.27942,2.27974,2.27855,2.27855,429700000.0
2006-02-10 22:20:00,2.27873,2.28009,2.27873,2.28002,263900000.0
2006-02-10 22:25:00,2.27997,2.28,2.27947,2.2797,278200000.0
2006-02-10 22:30:00,2.27963,2.28061,2.2793,2.2798,284600000.0
2006-02-10 22:35:00,2.27991,2.27994,2.27911,2.27917,186999999.0
2006-02-10 22:40:00,2.27906,2.27926,2.2784,2.27863,312400000.0
2006-02-10 22:45:00,2.27862,2.27904,2.27828,2.27868,347900000.0
2006-02-10 22:50:00,2.27868,2.27941,2.27853,2.27941,190900000.0
2006-02-10 22:55:00,2.27941,2.28046,2.27897,2.28038,168900000.0
2006-02-10 23:00:00,2.28043,2.28063,2.27953,2.27957,154500000.0
2006-02-10 23:05:00,2.27951,2.27967,2.27901,2.27948,137200000.0
2006-02-10 23:10:00,2.27928,2.27977,2.27915,2.27965,138300000.0
2006-02-10 23:15:00,2.2797,2.27987,2.27946,2.27968,116100000.0
2006-02-10 23:20:00,2.2798,2.28051,2.27978,2.28037,144000000.0
2006-02-10 23:25:00,2.28043,2.28051,2.28013,2.28039,135900000.0
2006-02-10 23:30:00,2.28043,2.2806,2.28012,2.28055,120700000.0
2006-02-10 23:35:00,2.28049,2.28054,2.27999,2.28011,149200000.0
2006-02-10 23:40:00,2.28002,2.2802,2.27972,2.28012,159400000.0
2006-02-10 23:45:00,2.28011,2.28011,2.27958,2.27993,139500000.0
2006-02-10 23:50:00,2.27988,2.28021,2.27943,2.28015,171900000.0
2006-02-10 23:55:00,2.28017,2.2804,2.27896,2.27922,128200000.0
2006-02-13 00:00:00,2.27906,2.27973,2.27901,2.27932,113500000.0
2006-02-13 00:05:00,2.2793,2.27947,2.27844,2.27878,154799999.0
2006-02-13 00:10:00,2.27873,2.27943,2.27873,2.27923,79500000.0
2006-02-13 00:15:00,2.27926,2.27953,2.2788,2.27925,123400000.0
2006-02-13 00:20:00,2.27933,2.27949,2.27902,2.27926,161900000.0
2006-02-13 00:25:00,2.27916,2.27916,2.2786,2.27873,127500000.0
2006-02-13 00:30:00,2.2788,2.27905,2.27857,2.27889,154900000.0
2006-02-13 00:35:00,2.27905,2.27939,2.27882,2.27914,185700000.0
2006-02-13 00:40:00,2.2792,2.27954,2.27905,2.2793,129100000.0
2006-02-13 00:45:00,2.27926,2.27934,2.27855,2.27862,142800000.0
2006-02-13 00:50:00,2.27858,2.27935,2.27837,2.27935,147400000.0
2006-02-13 00:55:00,2.27909,2.27921,2.27872,2.27902,128600000.0
2006-02-13 01:00:00,2.27919,2.27919,2.2783,2.2784,178100000.0
2006-02-13 01:05:00,2.27863,2.27926,2.27815,2.27815,139300000.0
2006-02-13 01:10:00,2.27823,2.27873,2.27812,2.27844,185700000.0
2006-02-13 01:15:00,2.27857,2.27904,2.27846,2.27895,112200000.0
2006-02-13 01:20:00,2.27886,2.27913,2.27821,2.27854,129500000.0
2006-02-13 01:25:00,2.27849,2.27865,2.27807,2.27842,148500000.0
2006-02-13 01:30:00,2.27843,2.27867,2.27824,2.27824,175400000.0
2006-02-13 01:35:00,2.27832,2.27856,2.27815,2.27815,152900000.0
2006-02-13 01:40:00,2.27828,2.27889,2.27816,2.27862,191600000.0
2006-02-13 01:45:00,2.27864,2.27881,2.27838,2.27858,188600000.0
2006-02-13 01:50:00,2.2785,2.27881,2.27842,2.27862,180499999.0
2006-02-13 01:55:00,2.27875,2.27904,2.2787,2.27877,129800000.0
2006-02-13 02:00:00,2.27886,2.27886,2.27822,2.27843,205799999.0
2006-02-13 02:05:00,2.2785,2.27949,2.27847,2.27931,156300000.0
2006-02-13 02:10:00,2.27954,2.27985,2.27936,2.27983,151000000.0
2006-02-13 02:15:00,2.28008,2.28074,2.27987,2.2805,156700000.0
2006-02-13 02:20:00,2.28044,2.28104,2.27977,2.2798,138300000.0
2006-02-13 02:25:00,2.27959,2.27996,2.27941,2.27958,186500000.0
2006-02-13 02:30:00,2.27963,2.27994,2.27949,2.27951,139200000.0
2006-02-13 02:35:00,2.27949,2.28033,2.27949,2.28033,151100000.0
2006-02-13 02:40:00,2.28042,2.28069,2.27966,2.2799,136100000.0
2006-02-13 02:45:00,2.2799,2.28007,2.27943,2.27943,110800000.0
2006-02-13 02:50:00,2.27945,2.27945,2.27861,2.27886,149500000.0
2006-02-13 02:55:00,2.27897,2.27908,2.27824,2.27892,127800000.0
2006-02-13 03:00:00,2.27904,2.27916,2.27811,2.2784,127100000.0
2006-02-13 03:05:00,2.27792,2.27815,2.2774,2.27772,176200000.0
2006-02-13 03:10:00,2.27777,2.27822,2.27769,2.27792,172400000.0
2006-02-13 03:15:00,2.27783,2.2786,2.27767,2.27851,151800000.0
2006-02-13 03:20:00,2.27838,2.27849,2.2778,2.27805,160700000.0
2006-02-13 03:25:00,2.27808,2.27813,2.27782,2.27808,99300000.0
2006-02-13 03:30:00,2.2782,2.27849,2.27785,2.27835,223799999.0
2006-02-13 03:35:00,2.27821,2.27852,2.27808,2.27808,119300000.0
2006-02-13 03:40:00,2.27804,2.27837,2.2779,2.27805,133600000.0
2006-02-13 03:45:00,2.27796,2.27827,2.27788,2.27799,125200000.0
2006-02-13 03:50:00,2.27804,2.27822,2.27787,2.27793,133200000.0
2006-02-13 03:55:00,2.27796,2.27805,2.27761,2.27789,110100000.0
2006-02-13 04:00:00,2.27777,2.27811,2.27751,2.27809,111400000.0
2006-02-13 04:05:00,2.27798,2.27822,2.27754,2.27775,119900000.0
2006-02-13 04:10:00,2.27771,2.27858,2.27771,2.27858,108800000.0
2006-02-13 04:15:00,2.27831,2.27862,2.27819,2.27857,161700001.0
2006-02-13 04:20:00,2.27882,2.27885,2.27798,2.27798,118800000.0
2006-02-13 04:25:00,2.27815,2.27835,2.27802,2.27818,123900000.0
2006-02-13 04:30:00,2.27801,2.27833,2.27759,2.27818,204000000.0
2006-02-13 04:35:00,2.2781,2.2783,2.27759,2.27777,108100000.0
2006-02-13 04:40:00,2.27773,2.27802,2.27755,2.27755,107700000.0
2006-02-13 04:45:00,2.27752,2.27794,2.27741,2.27745,157600000.0
2006-02-13 04:50:00,2.27755,2.27772,2.27742,2.27746,145200000.0
2006-02-13 04:55:00,2.27744,2.27744,2.27694,2.2772,118300000.0
2006-02-13 05:00:00,2.27713,2.27713,2.27644,2.27654,122700000.0
2006-02-13 05:05:00,2.27651,2.27683,2.27634,2.27634,81000000.0
2006-02-13 05:10:00,2.27645,2.2766,2.27617,2.27655,181000001.0
2006-02-13 05:15:00,2.27679,2.2771,2.27658,2.27687,158400000.0
2006-02-13 05:20:00,2.27666,2.27686,2.27647,2.2766,146300000.0
2006-02-13 05:25:00,2.27675,2.27715,2.27658,2.27702,105500000.0
2006-02-13 05:30:00,2.27699,2.27706,2.27654,2.27665,110900000.0
2006-02-13 05:35:00,2.27692,2.27749,2.27669,2.27675,125400000.0
2006-02-13 05:40:00,2.27663,2.27715,2.27658,2.27715,200500000.0
2006-02-13 05:45:00,2.27722,2.2773,2.27691,2.2772,176600000.0
2006-02-13 05:50:00,2.27706,2.2777,2.27706,2.27768,119600000.0
2006-02-13 05:55:00,2.27772,2.27779,2.27736,2.27754,151799999.0
2006-02-13 06:00:00,2.27745,2.2779,2.2774,2.2777,98300000.0
2006-02-13 06:05:00,2.27762,2.27841,2.27762,2.27835,147000000.0
2006-02-13 06:10:00,2.27837,2.27867,2.27837,2.27845,169300000.0
2006-02-13 06:15:00,2.27846,2.27877,2.27822,2.27861,106900000.0
2006-02-13 06:20:00,2.2787,2.27881,2.27814,2.27847,145500000.0
2006-02-13 06:25:00,2.27846,2.27872,2.27803,2.27839,152000000.0
2006-02-13 06:30:00,2.27856,2.27861,2.2782,2.27821,194600000.0
2006-02-13 06:35:00,2.27805,2.27834,2.27789,2.27791,156700000.0
2006-02-13 06:40:00,2.278,2.27829,2.27787,2.27805,119100000.0
2006-02-13 06:45:00,2.278,2.27853,2.278,2.27825,126600000.0
2006-02-13 06:50:00,2.27825,2.27879,2.27805,2.2785,116800000.0
2006-02-13 06:55:00,2.27844,2.27878,2.2783,2.27859,185900001.0
2006-02-13 07:00:00,2.27839,2.27844,2.27805,2.27832,135100001.0
2006-02-13 07:05:00,2.27842,2.2787,2.27826,2.2787,117600000.0
2006-02-13 07:10:00,2.27844,2.27893,2.27834,2.27873,146600000.0
2006-02-13 07:15:00,2.27891,2.27903,2.27872,2.2788,241000000.0
2006-02-13 07:20:00,2.27875,2.27901,2.27866,2.27875,164300000.0
2006-02-13 07:25:00,2.27865,2.27928,2.27865,2.27917,183700000.0
2006-02-13 07:30:00,2.2792,2.27938,2.27894,2.27903,189500000.0
2006-02-13 07:35:00,2.27912,2.27923,2.279,2.27921,183400000.0
2006-02-13 07:40:00,2.27905,2.2793,2.27872,2.27872,82500000.0
2006-02-13 07:45:00,2.27873,2.27928,2.2787,2.27897,171500000.0
2006-02-13 07:50:00,2.27896,2.27896,2.27831,2.2784,180000000.0
2006-02-13 07:55:00,2.2785,2.27871,2.27824,2.27849,148700000.0
2006-02-13 08:00:00,2.27865,2.27865,2.27745,2.27773,178699999.0
2006-02-13 08:05:00,2.27766,2.27805,2.27744,2.27749,118200000.0
2006-02-13 08:10:00,2.2774,2.27776,2.27717,2.27732,138100000.0
2006-02-13 08:15:00,2.27758,2.2778,2.2765,2.27661,149899997.0
2006-02-13 08:20:00,2.27647,2.27683,2.27632,2.27664,184200000.0
2006-02-13 08:25:00,2.27665,2.27731,2.27638,2.27672,168200000.0
2006-02-13 08:30:00,2.27649,2.27718,2.27649,2.27693,152400000.0
2006-02-13 08:35:00,2.27696,2.27711,2.27658,2.27711,95100000.0
2006-02-13 08:40:00,2.27713,2.27718,2.27672,2.27695,196899999.0
2006-02-13 08:45:00,2.27694,2.2774,2.27653,2.2766,219100000.0
2006-02-13 08:50:00,2.27653,2.27679,2.27617,2.27635,170800000.0
2006-02-13 08:55:00,2.27637,2.27674,2.27618,2.2763,137400000.0
2006-02-13 09:00:00,2.27624,2.2765,2.27606,2.27612,151200000.0
2006-02-13 09:05:00,2.27609,2.27661,2.27594,2.2761,133800000.0
2006-02-13 09:10:00,2.27604,2.27607,2.27576,2.27603,98200000.0
2006-02-13 09:15:00,2.276,2.27606,2.27532,2.27543,137100000.0
2006-02-13 09:20:00,2.2754,2.27633,2.27537,2.27633,179500001.0
2006-02-13 09:25:00,2.27618,2.27658,2.2756,2.2759,136600000.0
2006-02-13 09:30:00,2.27594,2.27614,2.27504,2.27596,179500000.0
2006-02-13 09:35:00,2.27612,2.27613,2.27548,2.276,184700000.0
2006-02-13 09:40:00,2.27599,2.27599,2.27477,2.27536,144200000.0
2006-02-13 09:45:00,2.27533,2.2755,2.2751,2.27525,183900000.0
2006-02-13 09:50:00,2.27514,2.27514,2.27437,2.27437,154600000.0
2006-02-13 09:55:00,2.27447,2.27585,2.27447,2.27579,177100001.0
2006-02-13 10:00:00,2.2757,2.27606,2.27537,2.27585,168600000.0
2006-02-13 10:05:00,2.27565,2.27568,2.27443,2.27447,194100000.0
2006-02-13 10:10:00,2.27475,2.2751,2.2744,2.27441,167200000.0
2006-02-13 10:15:00,2.27447,2.27449,2.27342,2.27365,175300001.0
2006-02-13 10:20:00,2.27373,2.2747,2.2732,2.2747,150000000.0
2006-02-13 10:25:00,2.27468,2.27537,2.27453,2.27537,183900000.0
2006-02-13 10:30:00,2.27522,2.27529,2.27477,2.27485,230100000.0
2006-02-13 10:35:00,2.27479,2.27482,2.27367,2.27378,196200000.0
2006-02-13 10:40:00,2.27373,2.27433,2.27338,2.27385,191500001.0
2006-02-13 10:45:00,2.27376,2.27376,2.27276,2.27366,155800000.0
2006-02-13 10:50:00,2.27368,2.27432,2.27327,2.27327,138900000.0
2006-02-13 10:55:00,2.27308,2.27393,2.27308,2.27335,185300000.0
2006-02-13 11:00:00,2.27322,2.27383,2.27296,2.2734,160500000.0
2006-02-13 11:05:00,2.27335,2.27416,2.27322,2.27416,149300000.0
2006-02-13 11:10:00,2.27425,2.2751,2.27425,2.27431,178800000.0
2006-02-13 11:15:00,2.2742,2.27635,2.2742,2.2762,176300000.0
2006-02-13 11:20:00,2.27606,2.2761,2.27458,2.2747,170000000.0
2006-02-13 11:25:00,2.27478,2.27486,2.27333,2.27347,220699998.0
2006-02-13 11:30:00,2.27373,2.27588,2.27373,2.27568,195700000.0
2006-02-13 11:35:00,2.27577,2.27661,2.27553,2.27596,184500000.0
2006-02-13 11:40:00,2.27561,2.27579,2.27517,2.27537,185800000.0
2006-02-13 11:45:00,2.27541,2.27541,2.27456,2.27469,197000000.0
2006-02-13 11:50:00,2.27488,2.27519,2.27464,2.27477,178400000.0
2006-02-13 11:55:00,2.27477,2.27508,2.27434,2.2744,174700000.0
2006-02-13 12:00:00,2.27445,2.27479,2.27417,2.27439,201000000.0
2006-02-13 12:05:00,2.27462,2.27544,2.27462,2.27534,184200000.0
2006-02-13 12:10:00,2.27538,2.27608,2.27525,2.27547,172200000.0
2006-02-13 12:15:00,2.27551,2.27593,2.27531,2.27554,220900001.0
2006-02-13 12:20:00,2.27546,2.27596,2.27543,2.27565,163300000.0
2006-02-13 12:25:00,2.27583,2.27597,2.27547,2.27552,220600000.0
2006-02-13 12:30:00,2.2756,2.27578,2.27525,2.27525,156500000.0
2006-02-13 12:35:00,2.27505,2.27553,2.27505,2.27553,121700000.0
2006-02-13 12:40:00,2.27552,2.27591,2.27521,2.27576,158100001.0
2006-02-13 12:45:00,2.27581,2.27621,2.2755,2.27573,192000000.0
2006-02-13 12:50:00,2.27577,2.27673,2.27543,2.2767,130700000.0
2006-02-13 12:55:00,2.27661,2.27741,2.27651,2.27741,178399999.0
2006-02-13 13:00:00,2.27734,2.27778,2.27599,2.27635,225900000.0
2006-02-13 13:05:00,2.27636,2.27636,2.2757,2.27578,173600000.0
2006-02-13 13:10:00,2.27565,2.27588,2.27546,2.27575,194200000.0
2006-02-13 13:15:00,2.27567,2.27592,2.27507,2.27563,211599998.0
2006-02-13 13:20:00,2.27568,2.2761,2.27554,2.27587,143800000.0
2006-02-13 13:25:00,2.27588,2.27603,2.27496,2.27499,182200001.0
2006-02-13 13:30:00,2.2752,2.27548,2.27496,2.27521,188800000.0
2006-02-13 13:35:00,2.27531,2.27546,2.27506,2.27535,202600001.0
2006-02-13 13:40:00,2.27529,2.27545,2.27497,2.2753,205500000.0
2006-02-13 13:45:00,2.27538,2.27694,2.27531,2.27694,200900000.0
2006-02-13 13:50:00,2.27699,2.27704,2.27638,2.27696,140200000.0
2006-02-13 13:55:00,2.27686,2.27783,2.27675,2.27764,185900000.0
2006-02-13 14:00:00,2.27748,2.27776,2.27675,2.27706,135500000.0
2006-02-13 14:05:00,2.27699,2.27706,2.27659,2.27667,154300000.0
2006-02-13 14:10:00,2.27665,2.27667,2.27544,2.27557,183700000.0
2006-02-13 14:15:00,2.27546,2.27554,2.27499,2.27516,165900000.0
2006-02-13 14:20:00,2.27527,2.276,2.27523,2.27583,143200000.0
2006-02-13 14:25:00,2.27568,2.27619,2.27567,2.27612,175800000.0
2006-02-13 14:30:00,2.27623,2.27663,2.27615,2.27637,163200001.0
2006-02-13 14:35:00,2.27613,2.27627,2.27576,2.27598,168600000.0
2006-02-13 14:40:00,2.27618,2.27648,2.27585,2.27588,161900000.0
2006-02-13 14:45:00,2.27595,2.2762,2.27493,2.27495,170100000.0
2006-02-13 14:50:00,2.27488,2.27548,2.27478,2.27519,203000000.0
2006-02-13 14:55:00,2.27521,2.276,2.27521,2.2758,175600000.0
2006-02-13 15:00:00,2.27595,2.27622,2.2757,2.27582,193200000.0
2006-02-13 15:05:00,2.27579,2.27596,2.27547,2.27549,116800000.0
2006-02-13 15:10:00,2.27547,2.27569,2.27518,2.27555,170300000.0
2006-02-13 15:15:00,2.27571,2.27595,2.27529,2.27583,208799999.0
2006-02-13 15:20:00,2.27576,2.27578,2.27408,2.27419,149200000.0
2006-02-13 15:25:00,2.27357,2.27552,2.27215,2.2753,184500000.0
2006-02-13 15:30:00,2.27534,2.27585,2.27517,2.27553,193000000.0
2006-02-13 15:35:00,2.27536,2.2762,2.2753,2.27598,156800000.0
2006-02-13 15:40:00,2.27615,2.27632,2.27588,2.27614,182700000.0
2006-02-13 15:45:00,2.27621,2.2764,2.27577,2.27593,211300000.0
2006-02-13 15:50:00,2.27584,2.27705,2.2758,2.27688,137800000.0
2006-02-13 15:55:00,2.27691,2.27789,2.2768,2.27789,149000000.0
2006-02-13 16:00:00,2.27803,2.27803,2.27728,2.27743,201700000.0
2006-02-13 16:05:00,2.27733,2.27802,2.27731,2.27801,184800000.0
2006-02-13 16:10:00,2.27817,2.27847,2.27787,2.27804,212300000.0
2006-02-13 16:15:00,2.27801,2.27807,2.27705,2.27706,143200000.0
2006-02-13 16:20:00,2.27722,2.27763,2.27664,2.27681,175100000.0
2006-02-13 16:25:00,2.27667,2.27667,2.27595,2.27623,158500000.0
2006-02-13 16:30:00,2.27615,2.27694,2.27581,2.2764,149999999.0
2006-02-13 16:35:00,2.27646,2.27693,2.27643,2.27673,138900000.0
2006-02-13 16:40:00,2.2769,2.27696,2.27596,2.27643,155600001.0
2006-02-13 16:45:00,2.27653,2.27667,2.27628,2.27661,235800000.0
2006-02-13 16:50:00,2.27659,2.27667,2.2759,2.27645,232299999.0
2006-02-13 16:55:00,2.27664,2.2781,2.27664,2.2781,170400000.0
2006-02-13 17:00:00,2.27826,2.27897,2.27795,2.27875,214100000.0
2006-02-13 17:05:00,2.27872,2.27924,2.27796,2.27817,155100000.0
2006-02-13 17:10:00,2.27801,2.27825,2.27707,2.27739,180400000.0
2006-02-13 17:15:00,2.27743,2.27743,2.27637,2.27648,176100000.0
2006-02-13 17:20:00,2.27661,2.2773,2.27629,2.27728,193000000.0
2006-02-13 17:25:00,2.27729,2.27771,2.27681,2.27699,183700000.0
2006-02-13 17:30:00,2.27701,2.27798,2.27685,2.27685,169700000.0
2006-02-13 17:35:00,2.27699,2.27774,2.27685,2.27691,165700000.0
2006-02-13 17:40:00,2.27679,2.27691,2.27627,2.27658,194200000.0
2006-02-13 17:45:00,2.27663,2.27706,2.27641,2.27652,167500000.0
2006-02-13 17:50:00,2.27644,2.27725,2.27632,2.27701,161800000.0
2006-02-13 17:55:00,2.27707,2.27727,2.27676,2.27718,180200000.0
2006-02-13 18:00:00,2.27728,2.27783,2.27712,2.27766,1447200000.0
2006-02-13 18:05:00,2.27771,2.27805,2.27711,2.27782,1692500000.0
2006-02-13 18:10:00,2.27795,2.27806,2.27725,2.27753,1210900000.0
2006-02-13 18:15:00,2.27755,2.27835,2.27753,2.27817,1369600001.0
2006-02-13 18:20:00,2.27824,2.27877,2.27784,2.27836,1310799999.0
2006-02-13 18:25:00,2.27839,2.27887,2.27821,2.27847,1389900000.0
2006-02-13 18:30:00,2.27848,2.27932,2.27838,2.27927,1325100000.0
2006-02-13 18:35:00,2.27936,2.27946,2.27893,2.27917,631200001.0
2006-02-13 18:40:00,2.27925,2.27937,2.27876,2.27881,688100001.0
2006-02-13 18:45:00,2.27893,2.27933,2.27882,2.27933,270400000.0
2006-02-13 18:50:00,2.27927,2.27954,2.27875,2.27902,669400000.0
2006-02-13 18:55:00,2.27906,2.27945,2.27898,2.27935,699999999.0
2006-02-13 19:00:00,2.27938,2.27975,2.27916,2.2793,429900000.0
2006-02-13 19:05:00,2.27927,2.27936,2.27882,2.27898,825799999.0
2006-02-13 19:10:00,2.27901,2.27951,2.27898,2.27942,480399999.0
2006-02-13 19:15:00,2.27939,2.27977,2.27846,2.27846,418000000.0
2006-02-13 19:20:00,2.27858,2.27875,2.27791,2.27791,502399999.0
2006-02-13 19:25:00,2.27781,2.2782,2.2777,2.2781,525200000.0
2006-02-13 19:30:00,2.27812,2.27871,2.27789,2.27825,634700000.0
2006-02-13 19:35:00,2.27821,2.27883,2.27815,2.27883,324900000.0
2006-02-13 19:40:00,2.27884,2.27888,2.27832,2.27838,366500000.0
2006-02-13 19:45:00,2.2784,2.27867,2.27797,2.278,382000000.0
2006-02-13 19:50:00,2.27802,2.27827,2.2779,2.27813,379999998.0
2006-02-13 19:55:00,2.27811,2.27822,2.27782,2.27787,464100000.0
2006-02-13 20:00:00,2.27786,2.27803,2.27754,2.27785,217000000.0
2006-02-13 20:05:00,2.27787,2.27825,2.27763,2.27806,285199998.0
2006-02-13 20:10:00,2.27814,2.27865,2.27792,2.27816,447300000.0
2006-02-13 20:15:00,2.27819,2.27883,2.27787,2.27791,557200000.0
2006-02-13 20:20:00,2.2779,2.27858,2.2778,2.27813,639000001.0
2006-02-13 20:25:00,2.27798,2.27801,2.27724,2.2774,813800001.0
2006-02-13 20:30:00,2.27743,2.27764,2.27706,2.27724,1018500001.0
2006-02-13 20:35:00,2.27741,2.27769,2.27719,2.27728,520699998.0
2006-02-13 20:40:00,2.27726,2.27805,2.27704,2.27749,643699998.0
2006-02-13 20:45:00,2.27745,2.2775,2.27695,2.27714,554200000.0
2006-02-13 20:50:00,2.27713,2.27742,2.27661,2.27673,710900000.0
2006-02-13 20:55:00,2.27662,2.27679,2.27643,2.27672,1038100000.0
2006-02-13 21:00:00,2.27679,2.27713,2.2765,2.27707,770000001.0
2006-02-13 21:05:00,2.27692,2.2771,2.27672,2.27709,277300000.0
2006-02-13 21:10:00,2.27708,2.27727,2.27678,2.27724,616400001.0
2006-02-13 21:15:00,2.27708,2.27727,2.2768,2.2768,659699999.0
2006-02-13 21:20:00,2.27675,2.27741,2.27653,2.27688,808900000.0
2006-02-13 21:25:00,2.27689,2.2772,2.27684,2.27717,277300000.0
2006-02-13 21:30:00,2.27725,2.27734,2.27682,2.27713,415700000.0
2006-02-13 21:35:00,2.27717,2.27772,2.27694,2.27694,225700000.0
2006-02-13 21:40:00,2.27685,2.27713,2.27666,2.27683,336400000.0
2006-02-13 21:45:00,2.27686,2.27695,2.27642,2.2765,450400000.0
2006-02-13 21:50:00,2.27649,2.27649,2.27607,2.27642,331400000.0
2006-02-13 21:55:00,2.27646,2.2766,2.27571,2.27599,323400000.0
2006-02-13 22:00:00,2.27606,2.27624,2.2759,2.27613,330100000.0
2006-02-13 22:05:00,2.27612,2.27638,2.27603,2.27627,204800001.0
2006-02-13 22:10:00,2.27649,2.27696,2.2763,2.27635,203600001.0
2006-02-13 22:15:00,2.27623,2.27672,2.27623,2.27666,364800000.0
2006-02-13 22:20:00,2.27678,2.27705,2.27678,2.27701,272400000.0
2006-02-13 22:25:00,2.27723,2.27732,2.27678,2.27678,260600000.0
2006-02-13 22:30:00,2.27672,2.27699,2.27597,2.27623,281200000.0
2006-02-13 22:35:00,2.27633,2.27671,2.27601,2.27661,153600000.0
2006-02-13 22:40:00,2.27662,2.27688,2.27617,2.27657,351100000.0
2006-02-13 22:45:00,2.27665,2.27682,2.27633,2.27668,326100000.0
2006-02-13 22:50:00,2.27653,2.27658,2.27625,2.27637,223400000.0
2006-02-13 22:55:00,2.2763,2.27679,2.2763,2.2764,223600000.0
2006-02-13 23:00:00,2.27629,2.27665,2.27622,2.27622,188800000.0
2006-02-13 23:05:00,2.27623,2.27639,2.27576,2.27636,130600000.0
2006-02-13 23:10:00,2.2762,2.27636,2.27594,2.27594,173400000.0
2006-02-13 23:15:00,2.27598,2.27641,2.27572,2.27635,145000000.0
2006-02-13 23:20:00,2.27645,2.27648,2.27613,2.27617,133100000.0
2006-02-13 23:25:00,2.27613,2.27637,2.27595,2.2763,165300000.0
2006-02-13 23:30:00,2.27628,2.27641,2.27609,2.27631,172200000.0
2006-02-13 23:35:00,2.27626,2.27649,2.27613,2.27628,144000000.0
2006-02-13 23:40:00,2.27635,2.27691,2.27635,2.27667,141800000.0
2006-02-13 23:45:00,2.27655,2.27687,2.27633,2.27636,172599999.0
2006-02-13 23:50:00,2.2764,2.27684,2.27605,2.27677,175500000.0
2006-02-13 23:55:00,2.27672,2.27704,2.27665,2.27704,152800000.0
2006-02-14 00:00:00,2.27685,2.2776,2.27653,2.2767,228200000.0
2006-02-14 00:05:00,2.27656,2.27754,2.27635,2.27673,187000000.0
2006-02-14 00:10:00,2.27661,2.27747,2.27624,2.27677,210700000.0
2006-02-14 00:15:00,2.27635,2.27706,2.27617,2.27654,196700000.0
2006-02-14 00:20:00,2.27704,2.2773,2.2767,2.277,127300000.0
2006-02-14 00:25:00,2.27701,2.27702,2.27663,2.27683,171800000.0
2006-02-14 00:30:00,2.27687,2.27687,2.27636,2.27636,157000000.0
2006-02-14 00:35:00,2.2764,2.27715,2.27632,2.277,154700000.0
2006-02-14 00:40:00,2.27701,2.27732,2.27631,2.27678,135200000.0
2006-02-14 00:45:00,2.27682,2.277,2.27646,2.27646,135500000.0
2006-02-14 00:50:00,2.27655,2.2768,2.27632,2.2768,135100000.0
2006-02-14 00:55:00,2.27665,2.27687,2.2766,2.2768,139000000.0
2006-02-14 01:00:00,2.27678,2.27716,2.27668,2.27675,185100000.0
2006-02-14 01:05:00,2.27693,2.27695,2.27616,2.27616,100100000.0
2006-02-14 01:10:00,2.27633,2.27697,2.27633,2.27685,178600000.0
2006-02-14 01:15:00,2.27692,2.27726,2.2765,2.27699,170300000.0
2006-02-14 01:20:00,2.27695,2.27746,2.27695,2.27714,148800000.0
2006-02-14 01:25:00,2.27734,2.27782,2.2768,2.2778,197200000.0
2006-02-14 01:30:00,2.27792,2.27814,2.27766,2.27766,130300000.0
2006-02-14 01:35:00,2.27771,2.27787,2.2772,2.2775,147700000.0
2006-02-14 01:40:00,2.27777,2.27804,2.27742,2.27771,158300000.0
2006-02-14 01:45:00,2.27772,2.2779,2.27724,2.27732,148700000.0
2006-02-14 01:50:00,2.27721,2.27772,2.27715,2.27744,193299999.0
2006-02-14 01:55:00,2.27743,2.27782,2.27737,2.27758,135600000.0
2006-02-14 02:00:00,2.27768,2.27771,2.27723,2.27736,159500000.0
2006-02-14 02:05:00,2.27738,2.27779,2.27731,2.27773,162500000.0
2006-02-14 02:10:00,2.2778,2.2783,2.27759,2.27795,205700000.0
2006-02-14 02:15:00,2.27811,2.27822,2.27734,2.27734,180599999.0
2006-02-14 02:20:00,2.27732,2.2774,2.27698,2.27738,200200000.0
2006-02-14 02:25:00,2.27737,2.27767,2.27716,2.27736,214800000.0
2006-02-14 02:30:00,2.27746,2.2779,2.27679,2.27684,171300000.0
2006-02-14 02:35:00,2.27678,2.27772,2.27668,2.2772,141200000.0
2006-02-14 02:40:00,2.27738,2.2784,2.27736,2.27802,172600000.0
2006-02-14 02:45:00,2.27819,2.2784,2.27786,2.27807,144700000.0
2006-02-14 02:50:00,2.27806,2.2783,2.27779,2.27808,189200000.0
2006-02-14 02:55:00,2.27816,2.27822,2.27771,2.27789,155100000.0
2006-02-14 03:00:00,2.27773,2.27787,2.27741,2.27765,126899999.0
2006-02-14 03:05:00,2.2774,2.27782,2.27724,2.27752,120000000.0
2006-02-14 03:10:00,2.27766,2.27766,2.27717,2.27727,111200001.0
2006-02-14 03:15:00,2.27702,2.27712,2.27679,2.27703,135400000.0
2006-02-14 03:20:00,2.27716,2.27749,2.27703,2.27707,171000000.0
2006-02-14 03:25:00,2.2771,2.27725,2.2769,2.27718,120100001.0
2006-02-14 03:30:00,2.27723,2.27723,2.27691,2.27702,120500000.0
2006-02-14 03:35:00,2.277,2.2775,2.277,2.27721,101700000.0
2006-02-14 03:40:00,2.27722,2.27732,2.27667,2.27667,133400000.0
2006-02-14 03:45:00,2.27661,2.27722,2.27661,2.27709,133200000.0
2006-02-14 03:50:00,2.27709,2.27776,2.2768,2.27721,124400000.0
2006-02-14 03:55:00,2.27726,2.27762,2.27713,2.27762,129100000.0
2006-02-14 04:00:00,2.27765,2.27779,2.27734,2.27779,92000000.0
2006-02-14 04:05:00,2.27775,2.2779,2.27739,2.2775,83400000.0
2006-02-14 04:10:00,2.27738,2.27757,2.27696,2.27703,130300000.0
2006-02-14 04:15:00,2.27672,2.27733,2.27672,2.27708,132200000.0
2006-02-14 04:20:00,2.27695,2.27713,2.27661,2.27667,144299999.0
2006-02-14 04:25:00,2.27684,2.27689,2.27614,2.27625,167700000.0
2006-02-14 04:30:00,2.2763,2.27646,2.27621,2.2763,154900000.0
2006-02-14 04:35:00,2.27627,2.27651,2.27606,2.2764,83700000.0
2006-02-14 04:40:00,2.27619,2.27655,2.27596,2.27641,171700000.0
2006-02-14 04:45:00,2.27649,2.27663,2.27602,2.27614,126200000.0
2006-02-14 04:50:00,2.2762,2.27659,2.2762,2.27626,98400000.0
2006-02-14 04:55:00,2.27631,2.27647,2.27609,2.2762,104500000.0
2006-02-14 05:00:00,2.2763,2.27635,2.27606,2.27635,59900000.0
2006-02-14 05:05:00,2.27632,2.27636,2.27612,2.27612,101100001.0
2006-02-14 05:10:00,2.27612,2.27622,2.27595,2.27622,110500000.0
2006-02-14 05:15:00,2.27635,2.27673,2.276,2.2764,167900000.0
2006-02-14 05:20:00,2.27615,2.27634,2.27603,2.27632,145900000.0
2006-02-14 05:25:00,2.27643,2.27648,2.2762,2.27622,87700000.0
2006-02-14 05:30:00,2.27645,2.27658,2.27615,2.27638,79300000.0
2006-02-14 05:35:00,2.27642,2.27649,2.27625,2.27628,133999999.0
2006-02-14 05:40:00,2.2761,2.27638,2.27602,2.27609,131600000.0
2006-02-14 05:45:00,2.27619,2.2766,2.27611,2.2766,154700000.0
2006-02-14 05:50:00,2.27643,2.27695,2.27619,2.27695,145700000.0
2006-02-14 05:55:00,2.27713,2.27719,2.27661,2.27667,186299999.0
2006-02-14 06:00:00,2.27662,2.27685,2.2765,2.27666,164699999.0
2006-02-14 06:05:00,2.27652,2.27712,2.27652,2.27698,119800000.0
2006-02-14 06:10:00,2.27695,2.27733,2.27671,2.27671,144300000.0
2006-02-14 06:15:00,2.2768,2.277,2.27659,2.27676,130900000.0
2006-02-14 06:20:00,2.2767,2.27717,2.27667,2.27681,180200000.0
2006-02-14 06:25:00,2.27682,2.2773,2.27682,2.27705,142200000.0
2006-02-14 06:30:00,2.2772,2.27739,2.27702,2.27732,139500000.0
2006-02-14 06:35:00,2.27735,2.27764,2.27725,2.2774,137200001.0
2006-02-14 06:40:00,2.27755,2.27793,2.27714,2.27726,129900000.0
2006-02-14 06:45:00,2.27722,2.27739,2.27679,2.27693,95200000.0
2006-02-14 06:50:00,2.27714,2.27765,2.27714,2.27741,163500000.0
2006-02-14 06:55:00,2.27745,2.27754,2.2768,2.27698,197000000.0
2006-02-14 07:00:00,2.27693,2.27729,2.27667,2.27701,183700000.0
2006-02-14 07:05:00,2.27704,2.27715,2.27657,2.27712,107200000.0
2006-02-14 07:10:00,2.2768,2.27704,2.27643,2.27654,175600000.0
2006-02-14 07:15:00,2.27656,2.27663,2.27607,2.27649,161400000.0
2006-02-14 07:20:00,2.27645,2.27662,2.27616,2.27625,190400000.0
2006-02-14 07:25:00,2.27619,2.2767,2.27619,2.2765,99300000.0
2006-02-14 07:30:00,2.27658,2.27669,2.27615,2.27623,132900001.0
2006-02-14 07:35:00,2.27626,2.27651,2.27594,2.27634,89300000.0
2006-02-14 07:40:00,2.2762,2.2763,2.27585,2.27585,122400000.0
2006-02-14 07:45:00,2.27593,2.2763,2.2755,2.27595,173900000.0
2006-02-14 07:50:00,2.276,2.27615,2.27588,2.276,153600000.0
2006-02-14 07:55:00,2.27589,2.27624,2.27574,2.2762,161000000.0
2006-02-14 08:00:00,2.27638,2.27638,2.27592,2.27605,212100000.0
2006-02-14 08:05:00,2.27615,2.27654,2.27578,2.27615,134899999.0
2006-02-14 08:10:00,2.27622,2.27632,2.27541,2.27541,157599999.0
2006-02-14 08:15:00,2.27564,2.27647,2.27478,2.27647,149600000.0
2006-02-14 08:20:00,2.27623,2.27641,2.2758,2.27582,191200000.0
2006-02-14 08:25:00,2.27607,2.27607,2.27558,2.27581,143100000.0
2006-02-14 08:30:00,2.2755,2.27579,2.2745,2.2745,170700000.0
2006-02-14 08:35:00,2.2745,2.27521,2.27447,2.27515,182100001.0
2006-02-14 08:40:00,2.27501,2.27669,2.27474,2.27666,144100000.0
2006-02-14 08:45:00,2.27677,2.27689,2.27614,2.27656,213000000.0
2006-02-14 08:50:00,2.27629,2.27651,2.27578,2.27632,174300000.0
2006-02-14 08:55:00,2.27641,2.27672,2.27622,2.27642,195100001.0
2006-02-14 09:00:00,2.27639,2.27678,2.27624,2.27642,154000000.0
2006-02-14 09:05:00,2.27644,2.27691,2.2755,2.2755,117400000.0
2006-02-14 09:10:00,2.27536,2.2763,2.27515,2.27591,135500000.0
2006-02-14 09:15:00,2.27596,2.276,2.27495,2.27495,147200000.0
2006-02-14 09:20:00,2.27493,2.27648,2.27479,2.27638,196899999.0
2006-02-14 09:25:00,2.27633,2.27698,2.27633,2.27672,148300000.0
2006-02-14 09:30:00,2.27664,2.27694,2.27629,2.27693,155900000.0
2006-02-14 09:35:00,2.27681,2.27752,2.27677,2.27678,149800001.0
2006-02-14 09:40:00,2.27672,2.27672,2.27603,2.27639,166000000.0
2006-02-14 09:45:00,2.27624,2.27683,2.27624,2.27645,185500000.0
2006-02-14 09:50:00,2.27645,2.27705,2.27637,2.27643,139400000.0
2006-02-14 09:55:00,2.27664,2.27704,2.27593,2.27613,161700000.0
2006-02-14 10:00:00,2.27605,2.27719,2.27602,2.27679,155400000.0
2006-02-14 10:05:00,2.27682,2.27693,2.27595,2.27615,159400000.0
2006-02-14 10:10:00,2.27627,2.27632,2.27598,2.27617,112200000.0
2006-02-14 10:15:00,2.27645,2.27701,2.27645,2.27651,186800000.0
2006-02-14 10:20:00,2.27651,2.2766,2.27572,2.27598,225500000.0
2006-02-14 10:25:00,2.27582,2.27609,2.27557,2.27567,167400001.0
2006-02-14 10:30:00,2.27543,2.27589,2.27538,2.27567,177800000.0
2006-02-14 10:35:00,2.27568,2.276,2.27526,2.276,166400000.0
2006-02-14 10:40:00,2.27582,2.27582,2.27489,2.27501,181600000.0
2006-02-14 10:45:00,2.27493,2.2758,2.27488,2.2758,219999998.0
2006-02-14 10:50:00,2.27575,2.27585,2.27518,2.2754,142700000.0
2006-02-14 10:55:00,2.27542,2.27542,2.27465,2.27485,234400000.0
2006-02-14 11:00:00,2.27476,2.27512,2.27462,2.27486,149600000.0
2006-02-14 11:05:00,2.27504,2.27549,2.27485,2.2753,164600000.0
2006-02-14 11:10:00,2.27526,2.27553,2.2748,2.27504,251000000.0
2006-02-14 11:15:00,2.27498,2.27554,2.27474,2.2753,171100000.0
2006-02-14 11:20:00,2.27529,2.27551,2.27505,2.27539,194100001.0
2006-02-14 11:25:00,2.27541,2.27572,2.27537,2.2755,156200000.0
2006-02-14 11:30:00,2.27481,2.27481,2.27194,2.27253,196300000.0
2006-02-14 11:35:00,2.27252,2.27254,2.27104,2.27123,189600000.0
2006-02-14 11:40:00,2.27114,2.27153,2.27096,2.27153,160200000.0
2006-02-14 11:45:00,2.27148,2.27178,2.27115,2.27152,140099999.0
2006-02-14 11:50:00,2.27145,2.27155,2.27118,2.27134,148600000.0
2006-02-14 11:55:00,2.27134,2.27134,2.27043,2.27057,191600000.0
2006-02-14 12:00:00,2.27041,2.27071,2.26999,2.27045,217600001.0
2006-02-14 12:05:00,2.27055,2.27055,2.26946,2.26997,175999999.0
2006-02-14 12:10:00,2.26998,2.27053,2.26984,2.27037,142200000.0
2006-02-14 12:15:00,2.27044,2.27088,2.27037,2.27078,210300000.0
2006-02-14 12:20:00,2.27091,2.27198,2.27091,2.27175,145500000.0
2006-02-14 12:25:00,2.27188,2.27188,2.27094,2.271,202300000.0
2006-02-14 12:30:00,2.2711,2.27162,2.27093,2.27154,120900000.0
2006-02-14 12:35:00,2.27125,2.27154,2.27106,2.27144,137800000.0
2006-02-14 12:40:00,2.27149,2.27209,2.27139,2.27181,172500000.0
2006-02-14 12:45:00,2.27178,2.27227,2.27158,2.27212,187600000.0
2006-02-14 12:50:00,2.27213,2.27238,2.27199,2.27225,151800000.0
2006-02-14 12:55:00,2.27213,2.2723,2.27169,2.27183,172000000.0
2006-02-14 13:00:00,2.27197,2.27204,2.27045,2.27151,211300000.0
2006-02-14 13:05:00,2.27158,2.27188,2.27129,2.27142,148400000.0
2006-02-14 13:10:00,2.27132,2.27172,2.27122,2.27153,205800000.0
2006-02-14 13:15:00,2.27144,2.27159,2.27095,2.27112,190199999.0
2006-02-14 13:20:00,2.27106,2.27117,2.27038,2.27048,115200000.0
2006-02-14 13:25:00,2.27044,2.27048,2.26966,2.27015,187400000.0
2006-02-14 13:30:00,2.27006,2.27038,2.26973,2.27009,219700000.0
2006-02-14 13:35:00,2.27016,2.27016,2.26965,2.26971,205899998.0
2006-02-14 13:40:00,2.2697,2.27097,2.2697,2.27075,179300000.0
2006-02-14 13:45:00,2.27095,2.27114,2.27069,2.27097,213500000.0
2006-02-14 13:50:00,2.27095,2.27112,2.2704,2.27067,211200000.0
2006-02-14 13:55:00,2.27043,2.27088,2.27043,2.27076,143800000.0
2006-02-14 14:00:00,2.27078,2.27102,2.27013,2.27022,154100000.0
2006-02-14 14:05:00,2.27002,2.27018,2.26976,2.26994,142000000.0
2006-02-14 14:10:00,2.27,2.27024,2.26909,2.26976,201300001.0
2006-02-14 14:15:00,2.2697,2.2698,2.26935,2.26945,186700000.0
2006-02-14 14:20:00,2.26951,2.26966,2.26907,2.26925,194599999.0
2006-02-14 14:25:00,2.26908,2.26943,2.26847,2.26938,171300000.0
2006-02-14 14:30:00,2.26951,2.26967,2.26917,2.26944,210900001.0
2006-02-14 14:35:00,2.26923,2.26955,2.26893,2.26928,172800001.0
2006-02-14 14:40:00,2.26939,2.26939,2.2689,2.26908,230600000.0
2006-02-14 14:45:00,2.26917,2.26959,2.26902,2.26926,142700000.0
2006-02-14 14:50:00,2.26915,2.27003,2.26915,2.26961,188100000.0
2006-02-14 14:55:00,2.2696,2.27009,2.26957,2.26973,170200000.0
2006-02-14 15:00:00,2.26967,2.27009,2.269,2.26913,210599999.0
2006-02-14 15:05:00,2.26926,2.26977,2.26926,2.2697,147200000.0
2006-02-14 15:10:00,2.26974,2.27052,2.26962,2.27051,186600000.0
2006-02-14 15:15:00,2.27064,2.27116,2.27015,2.27097,121100000.0
2006-02-14 15:20:00,2.27101,2.27118,2.27005,2.27021,147000000.0
2006-02-14 15:25:00,2.27017,2.27045,2.26997,2.27026,175800000.0
2006-02-14 15:30:00,2.27065,2.27294,2.27033,2.27176,150500000.0
2006-02-14 15:35:00,2.27181,2.27334,2.27133,2.27303,206700000.0
2006-02-14 15:40:00,2.27313,2.27313,2.27194,2.27274,156100000.0
2006-02-14 15:45:00,2.27297,2.27309,2.27107,2.27188,230299999.0
2006-02-14 15:50:00,2.27177,2.27177,2.27109,2.27147,167000000.0
2006-02-14 15:55:00,2.27156,2.27171,2.27096,2.27096,204700000.0
2006-02-14 16:00:00,2.27095,2.27101,2.26992,2.27079,224300000.0
2006-02-14 16:05:00,2.27104,2.27125,2.27025,2.2707,197199999.0
2006-02-14 16:10:00,2.27067,2.27077,2.27036,2.27038,182000001.0
2006-02-14 16:15:00,2.2702,2.27032,2.26955,2.26955,188600000.0
2006-02-14 16:20:00,2.2697,2.27067,2.2697,2.26997,153800001.0
2006-02-14 16:25:00,2.27,2.27064,2.26961,2.2703,229000000.0
2006-02-14 16:30:00,2.27027,2.27058,2.27012,2.27025,199600002.0
2006-02-14 16:35:00,2.27018,2.27066,2.26995,2.27002,140100000.0
2006-02-14 16:40:00,2.2702,2.2702,2.26926,2.26927,197700000.0
2006-02-14 16:45:00,2.26915,2.26935,2.26856,2.26906,155900001.0
2006-02-14 16:50:00,2.26909,2.2692,2.26858,2.26899,210200000.0
2006-02-14 16:55:00,2.26894,2.2697,2.26894,2.2697,114500000.0
2006-02-14 17:00:00,2.26961,2.26961,2.26809,2.26811,209500000.0
2006-02-14 17:05:00,2.26819,2.26913,2.26819,2.26907,198300000.0
2006-02-14 17:10:00,2.26911,2.26911,2.2684,2.26845,152100000.0
2006-02-14 17:15:00,2.26842,2.26896,2.26836,2.2684,143800000.0
2006-02-14 17:20:00,2.2685,2.26908,2.26824,2.26845,148800000.0
2006-02-14 17:25:00,2.26836,2.26927,2.26836,2.269,176500000.0
2006-02-14 17:30:00,2.269,2.26933,2.26882,2.26897,149400000.0
2006-02-14 17:35:00,2.26905,2.26929,2.26848,2.26896,122000000.0
2006-02-14 17:40:00,2.26897,2.26922,2.26773,2.26773,149800000.0
2006-02-14 17:45:00,2.26778,2.26838,2.26776,2.26782,156500000.0
2006-02-14 17:50:00,2.26792,2.26884,2.26792,2.26838,166400000.0
2006-02-14 17:55:00,2.26838,2.26959,2.26799,2.26895,168700000.0
2006-02-14 18:00:00,2.26889,2.27028,2.26863,2.26945,1575799999.0
2006-02-14 18:05:00,2.2695,2.2698,2.2689,2.26939,1766500000.0
2006-02-14 18:10:00,2.26937,2.26967,2.26898,2.26952,1254299998.0
2006-02-14 18:15:00,2.26959,2.2704,2.26902,2.26903,1312900000.0
2006-02-14 18:20:00,2.26885,2.26909,2.26797,2.26842,1335500000.0
2006-02-14 18:25:00,2.26839,2.26876,2.26786,2.26811,1319799999.0
2006-02-14 18:30:00,2.26803,2.26827,2.26698,2.26749,1319500000.0
2006-02-14 18:35:00,2.26752,2.26798,2.26704,2.26773,693499999.0
2006-02-14 18:40:00,2.2677,2.26848,2.26759,2.26824,691600000.0
2006-02-14 18:45:00,2.26827,2.26914,2.26807,2.26914,344699996.0
2006-02-14 18:50:00,2.26897,2.26948,2.26895,2.26942,695199999.0
2006-02-14 18:55:00,2.26945,2.27062,2.26934,2.27062,774100000.0
2006-02-14 19:00:00,2.27067,2.27088,2.26948,2.2696,452600001.0
2006-02-14 19:05:00,2.26951,2.26951,2.26824,2.26887,813699999.0
2006-02-14 19:10:00,2.2689,2.26912,2.26849,2.26891,490300001.0
2006-02-14 19:15:00,2.26894,2.27006,2.26894,2.2697,428700000.0
2006-02-14 19:20:00,2.26978,2.27025,2.26955,2.26977,579499998.0
2006-02-14 19:25:00,2.2697,2.27019,2.26955,2.26964,596799999.0
2006-02-14 19:30:00,2.26978,2.27053,2.26932,2.27044,578200001.0
2006-02-14 19:35:00,2.27045,2.27047,2.26989,2.27026,349800000.0
2006-02-14 19:40:00,2.27029,2.2703,2.26981,2.26987,381500000.0
2006-02-14 19:45:00,2.26984,2.27062,2.26964,2.27055,293400000.0
2006-02-14 19:50:00,2.27064,2.27118,2.27063,2.27068,359200000.0
2006-02-14 19:55:00,2.27078,2.27104,2.27039,2.2705,437300001.0
2006-02-14 20:00:00,2.27045,2.27067,2.26994,2.27019,258700000.0
2006-02-14 20:05:00,2.27009,2.27009,2.26947,2.26947,250800000.0
2006-02-14 20:10:00,2.26958,2.2699,2.26935,2.26968,555000002.0
2006-02-14 20:15:00,2.26976,2.2701,2.26967,2.26995,552300000.0
2006-02-14 20:20:00,2.26995,2.27008,2.26961,2.26978,640000000.0
2006-02-14 20:25:00,2.26975,2.26992,2.26944,2.26948,854199999.0
2006-02-14 20:30:00,2.26948,2.27006,2.26926,2.26998,1087700000.0
2006-02-14 20:35:00,2.27004,2.2701,2.26902,2.26912,484700000.0
2006-02-14 20:40:00,2.26927,2.26986,2.26919,2.26957,722200001.0
2006-02-14 20:45:00,2.26951,2.2702,2.26942,2.26958,535300000.0
2006-02-14 20:50:00,2.26958,2.26974,2.26933,2.26947,804400000.0
2006-02-14 20:55:00,2.26944,2.27021,2.26931,2.26989,1091500001.0
2006-02-14 21:00:00,2.26998,2.26998,2.26905,2.26909,919899999.0
2006-02-14 21:05:00,2.26905,2.2701,2.26898,2.2701,206199999.0
2006-02-14 21:10:00,2.27012,2.27017,2.26976,2.26998,501000000.0
2006-02-14 21:15:00,2.27002,2.27066,2.26997,2.2704,569100000.0
2006-02-14 21:20:00,2.27042,2.27045,2.26977,2.2698,741900000.0
2006-02-14 21:25:00,2.26968,2.26973,2.26914,2.26928,282800000.0
2006-02-14 21:30:00,2.26934,2.26972,2.26928,2.26934,438900000.0
2006-02-14 21:35:00,2.26937,2.26965,2.26904,2.26925,268600000.0
2006-02-14 21:40:00,2.26915,2.26977,2.26905,2.26954,376099999.0
2006-02-14 21:45:00,2.26961,2.27025,2.26961,2.27025,432700000.0
2006-02-14 21:50:00,2.27037,2.27037,2.26992,2.26997,282200000.0
2006-02-14 21:55:00,2.26993,2.2702,2.26969,2.26996,381699999.0
2006-02-14 22:00:00,2.2697,2.27007,2.26949,2.26973,344200000.0
2006-02-14 22:05:00,2.26972,2.27025,2.26956,2.26985,230700001.0
2006-02-14 22:10:00,2.26993,2.27029,2.26963,2.26964,188699999.0
2006-02-14 22:15:00,2.26964,2.27032,2.26964,2.26982,425500001.0
2006-02-14 22:20:00,2.26979,2.2702,2.26955,2.26992,316300001.0
2006-02-14 22:25:00,2.26992,2.27072,2.26992,2.27013,298300000.0
2006-02-14 22:30:00,2.27009,2.27058,2.26971,2.26978,295300000.0
2006-02-14 22:35:00,2.26963,2.27029,2.26963,2.27008,197700000.0
2006-02-14 22:40:00,2.27006,2.2704,2.26997,2.27008,341500000.0
2006-02-14 22:45:00,2.27007,2.27035,2.26984,2.27017,339500000.0
2006-02-14 22:50:00,2.27017,2.27048,2.26981,2.27048,191600000.0
2006-02-14 22:55:00,2.27046,2.2706,2.26998,2.2701,144500000.0
2006-02-14 23:00:00,2.27,2.27041,2.26997,2.2701,79700000.0
2006-02-14 23:05:00,2.27017,2.27044,2.27005,2.27015,116100000.0
2006-02-14 23:10:00,2.27004,2.27014,2.26957,2.26963,153400000.0
2006-02-14 23:15:00,2.26976,2.27025,2.26976,2.2701,142300000.0
2006-02-14 23:20:00,2.27016,2.27037,2.27,2.27028,165199999.0
2006-02-14 23:25:00,2.2702,2.27038,2.26976,2.26978,157300000.0
2006-02-14 23:30:00,2.26977,2.27004,2.26962,2.26993,141700000.0
2006-02-14 23:35:00,2.26984,2.26993,2.26952,2.26952,162100000.0
2006-02-14 23:40:00,2.26935,2.26991,2.26928,2.26977,150499999.0
2006-02-14 23:45:00,2.26965,2.27047,2.26965,2.27028,143300000.0
2006-02-14 23:50:00,2.27028,2.27028,2.26965,2.26995,170500000.0
2006-02-14 23:55:00,2.26992,2.27063,2.26992,2.2705,126900000.0
2006-02-15 00:00:00,2.27035,2.27079,2.26963,2.27,186200000.0
2006-02-15 00:05:00,2.26981,2.27082,2.26961,2.27016,188700000.0
2006-02-15 00:10:00,2.27024,2.27058,2.26961,2.27005,192200000.0
2006-02-15 00:15:00,2.26993,2.27044,2.26951,2.27016,152500000.0
2006-02-15 00:20:00,2.27019,2.27062,2.27012,2.27027,190200001.0
2006-02-15 00:25:00,2.2705,2.2705,2.26991,2.26999,109700000.0
2006-02-15 00:30:00,2.27013,2.27013,2.2698,2.26992,163900000.0
2006-02-15 00:35:00,2.26995,2.27034,2.26968,2.27013,156700001.0
2006-02-15 00:40:00,2.2701,2.27016,2.26973,2.2699,138100000.0
2006-02-15 00:45:00,2.26972,2.26986,2.2692,2.2696,136200000.0
2006-02-15 00:50:00,2.26966,2.26986,2.26947,2.2696,118200000.0
2006-02-15 00:55:00,2.26951,2.26985,2.2691,2.26926,140600000.0
2006-02-15 01:00:00,2.26919,2.26926,2.26886,2.269,174800000.0
2006-02-15 01:05:00,2.26915,2.26947,2.26884,2.26912,151999999.0
2006-02-15 01:10:00,2.26915,2.26949,2.26882,2.26886,145700000.0
2006-02-15 01:15:00,2.26918,2.27009,2.26873,2.26974,207499999.0
2006-02-15 01:20:00,2.26956,2.27023,2.26956,2.27006,174600000.0
2006-02-15 01:25:00,2.27007,2.27007,2.26937,2.26989,157100000.0
2006-02-15 01:30:00,2.26994,2.27039,2.2699,2.2701,171000000.0
2006-02-15 01:35:00,2.27014,2.27021,2.26945,2.26966,159600001.0
2006-02-15 01:40:00,2.26983,2.26986,2.2694,2.26953,184599999.0
2006-02-15 01:45:00,2.26959,2.27007,2.26937,2.27002,132400000.0
2006-02-15 01:50:00,2.27001,2.27015,2.26974,2.26992,165000000.0
2006-02-15 01:55:00,2.27,2.27038,2.27,2.2702,161400000.0
2006-02-15 02:00:00,2.2701,2.2701,2.26908,2.2695,128800000.0
2006-02-15 02:05:00,2.26948,2.26967,2.269,2.26905,176699999.0
2006-02-15 02:10:00,2.26913,2.26913,2.26856,2.26894,96900000.0
2006-02-15 02:15:00,2.26924,2.26924,2.26853,2.26878,133500000.0
2006-02-15 02:20:00,2.26887,2.26901,2.26832,2.26835,163900000.0
2006-02-15 02:25:00,2.26832,2.26834,2.26756,2.26756,161200000.0
2006-02-15 02:30:00,2.26775,2.2681,2.26774,2.26794,166900000.0
2006-02-15 02:35:00,2.2679,2.26825,2.26771,2.26795,114200000.0
2006-02-15 02:40:00,2.26784,2.26818,2.2678,2.26794,153900000.0
2006-02-15 02:45:00,2.26782,2.26825,2.2676,2.26825,108100000.0
2006-02-15 02:50:00,2.26823,2.26872,2.26796,2.26829,151100000.0
2006-02-15 02:55:00,2.2685,2.26891,2.2681,2.26846,170200000.0
2006-02-15 03:00:00,2.26837,2.26867,2.26827,2.26867,132700000.0
2006-02-15 03:05:00,2.26837,2.26847,2.2677,2.26806,138700000.0
2006-02-15 03:10:00,2.26817,2.26873,2.26809,2.26866,134300000.0
2006-02-15 03:15:00,2.2687,2.26906,2.26867,2.26889,122100000.0
2006-02-15 03:20:00,2.26889,2.26905,2.2684,2.26852,161699998.0
2006-02-15 03:25:00,2.26863,2.26939,2.26843,2.26939,172499999.0
2006-02-15 03:30:00,2.26937,2.26961,2.26897,2.2692,133000001.0
2006-02-15 03:35:00,2.26898,2.2693,2.26864,2.26923,132000000.0
2006-02-15 03:40:00,2.2691,2.2691,2.26854,2.26868,188799999.0
2006-02-15 03:45:00,2.26857,2.26916,2.26828,2.26906,268300000.0
2006-02-15 03:50:00,2.26917,2.26962,2.26896,2.269,182000000.0
2006-02-15 03:55:00,2.26895,2.26917,2.26873,2.26904,166900000.0
2006-02-15 04:00:00,2.26892,2.26906,2.26838,2.26874,191600001.0
2006-02-15 04:05:00,2.26855,2.26876,2.26841,2.26861,96100000.0
2006-02-15 04:10:00,2.26871,2.26892,2.26824,2.26892,188900000.0
2006-02-15 04:15:00,2.26883,2.26922,2.26868,2.26869,151100000.0
2006-02-15 04:20:00,2.26879,2.26916,2.26862,2.26862,155400000.0
2006-02-15 04:25:00,2.26871,2.26871,2.2684,2.26848,70300000.0
2006-02-15 04:30:00,2.2685,2.26884,2.2684,2.26879,131500000.0
2006-02-15 04:35:00,2.26864,2.26893,2.26838,2.2687,107100000.0
2006-02-15 04:40:00,2.26873,2.26891,2.26826,2.26838,182700000.0
2006-02-15 04:45:00,2.2683,2.26858,2.26817,2.26817,121400000.0
2006-02-15 04:50:00,2.26827,2.26845,2.26812,2.26833,178200001.0
2006-02-15 04:55:00,2.26842,2.26868,2.2682,2.26863,83500000.0
2006-02-15 05:00:00,2.26869,2.26869,2.26814,2.2682,103000000.0
2006-02-15 05:05:00,2.26816,2.2685,2.26782,2.26802,144100000.0
2006-02-15 05:10:00,2.26807,2.26818,2.26763,2.26805,219000000.0
2006-02-15 05:15:00,2.26812,2.26854,2.26792,2.26854,168800000.0
2006-02-15 05:20:00,2.26835,2.26869,2.26827,2.26847,139200000.0
2006-02-15 05:25:00,2.26852,2.26867,2.26829,2.26858,175700000.0
2006-02-15 05:30:00,2.26875,2.26875,2.26832,2.2684,110999999.0
2006-02-15 05:35:00,2.26826,2.26853,2.2681,2.26822,202700000.0
2006-02-15 05:40:00,2.2681,2.26849,2.26795,2.26843,189500000.0
2006-02-15 05:45:00,2.26848,2.26894,2.26829,2.26875,191200000.0
2006-02-15 05:50:00,2.26863,2.26921,2.26863,2.26884,92000000.0
2006-02-15 05:55:00,2.26888,2.26912,2.26865,2.26885,132600000.0
2006-02-15 06:00:00,2.26875,2.26898,2.26862,2.26875,182299999.0
2006-02-15 06:05:00,2.26874,2.26892,2.26832,2.26841,135500000.0
2006-02-15 06:10:00,2.26848,2.26888,2.26847,2.2687,153000000.0
2006-02-15 06:15:00,2.26879,2.26909,2.26866,2.26887,133200000.0
2006-02-15 06:20:00,2.26885,2.26904,2.26867,2.26875,101000000.0
2006-02-15 06:25:00,2.26867,2.26895,2.26867,2.26872,163499999.0
2006-02-15 06:30:00,2.26885,2.26916,2.26877,2.26904,184000000.0
2006-02-15 06:35:00,2.26904,2.26939,2.26882,2.26912,163100000.0
2006-02-15 06:40:00,2.26916,2.26935,2.26905,2.26934,112299999.0
2006-02-15 06:45:00,2.26929,2.26941,2.26896,2.26896,175800000.0
2006-02-15 06:50:00,2.26893,2.26913,2.26876,2.26887,133100000.0
2006-02-15 06:55:00,2.26884,2.26928,2.26877,2.26884,164000000.0
2006-02-15 07:00:00,2.26884,2.26897,2.26866,2.26892,157600000.0
2006-02-15 07:05:00,2.269,2.26904,2.26863,2.26904,107500000.0
2006-02-15 07:10:00,2.26876,2.26898,2.26852,2.26884,178400000.0
2006-02-15 07:15:00,2.269,2.269,2.26867,2.26888,186400000.0
2006-02-15 07:20:00,2.26885,2.26905,2.26863,2.2688,173700000.0
2006-02-15 07:25:00,2.26872,2.26885,2.26854,2.2686,121300000.0
2006-02-15 07:30:00,2.26868,2.26904,2.26857,2.26885,119600000.0
2006-02-15 07:35:00,2.26893,2.269,2.26863,2.26886,131200000.0
2006-02-15 07:40:00,2.26848,2.2687,2.2682,2.26847,130400000.0
2006-02-15 07:45:00,2.26845,2.26864,2.26818,2.26863,181999999.0
2006-02-15 07:50:00,2.26872,2.26884,2.26833,2.26866,148600000.0
2006-02-15 07:55:00,2.26861,2.26896,2.26854,2.26872,123200000.0
2006-02-15 08:00:00,2.2689,2.2689,2.26814,2.2682,195700000.0
2006-02-15 08:05:00,2.26803,2.26845,2.26787,2.26831,126700000.0
2006-02-15 08:10:00,2.2683,2.26862,2.26822,2.26828,150500000.0
2006-02-15 08:15:00,2.26833,2.2686,2.26803,2.26836,170600000.0
2006-02-15 08:20:00,2.26813,2.26846,2.2681,2.2682,189200000.0
2006-02-15 08:25:00,2.26816,2.26848,2.26809,2.26838,159400000.0
2006-02-15 08:30:00,2.26815,2.2685,2.26808,2.26809,245500000.0
2006-02-15 08:35:00,2.26812,2.26889,2.26812,2.2684,148300000.0
2006-02-15 08:40:00,2.26815,2.26842,2.26802,2.26826,150000000.0
2006-02-15 08:45:00,2.26832,2.26862,2.26789,2.26855,178600000.0
2006-02-15 08:50:00,2.26845,2.26863,2.26773,2.26821,157600000.0
2006-02-15 08:55:00,2.26837,2.26883,2.26821,2.26843,167900000.0
2006-02-15 09:00:00,2.26842,2.26852,2.26781,2.26829,154800000.0
2006-02-15 09:05:00,2.26818,2.26826,2.26791,2.26805,138600000.0
2006-02-15 09:10:00,2.268,2.26839,2.26755,2.26763,138700000.0
2006-02-15 09:15:00,2.26761,2.26781,2.26738,2.26747,152600000.0
2006-02-15 09:20:00,2.26757,2.26817,2.26732,2.26778,192400000.0
2006-02-15 09:25:00,2.26769,2.26871,2.26769,2.26862,187400000.0
2006-02-15 09:30:00,2.26864,2.26889,2.26819,2.26843,177400002.0
2006-02-15 09:35:00,2.26829,2.26845,2.26788,2.26838,168800000.0
2006-02-15 09:40:00,2.26835,2.26839,2.26741,2.26798,157600000.0
2006-02-15 09:45:00,2.26788,2.26837,2.26788,2.26807,173500000.0
2006-02-15 09:50:00,2.26804,2.26871,2.26791,2.26828,133900000.0
2006-02-15 09:55:00,2.2683,2.26864,2.26779,2.2679,194900000.0
2006-02-15 10:00:00,2.26788,2.26815,2.26766,2.2679,182700000.0
2006-02-15 10:05:00,2.26785,2.26814,2.26762,2.26807,172600000.0
2006-02-15 10:10:00,2.26831,2.26912,2.26831,2.26892,188900000.0
2006-02-15 10:15:00,2.26903,2.26917,2.26874,2.2689,176900000.0
2006-02-15 10:20:00,2.26891,2.26901,2.26842,2.26901,184200001.0
2006-02-15 10:25:00,2.2689,2.26912,2.26845,2.26892,192700000.0
2006-02-15 10:30:00,2.2689,2.26924,2.26875,2.26892,166700000.0
2006-02-15 10:35:00,2.26889,2.2694,2.26875,2.26936,206700000.0
2006-02-15 10:40:00,2.2693,2.2695,2.2689,2.26891,183300000.0
2006-02-15 10:45:00,2.26885,2.2693,2.26874,2.26926,191200000.0
2006-02-15 10:50:00,2.26928,2.26937,2.26883,2.26912,123200000.0
2006-02-15 10:55:00,2.26912,2.26953,2.26902,2.26918,231000000.0
2006-02-15 11:00:00,2.26898,2.26952,2.26873,2.26952,158300000.0
2006-02-15 11:05:00,2.26932,2.26961,2.26892,2.26912,151400000.0
2006-02-15 11:10:00,2.26898,2.26961,2.26898,2.26937,190200000.0
2006-02-15 11:15:00,2.26934,2.2694,2.26901,2.26915,193300000.0
2006-02-15 11:20:00,2.26917,2.2694,2.26895,2.26896,173400000.0
2006-02-15 11:25:00,2.26894,2.26922,2.26812,2.26812,214500000.0
2006-02-15 11:30:00,2.26799,2.26983,2.26796,2.26858,258899999.0
2006-02-15 11:35:00,2.26862,2.26876,2.26783,2.26823,192600001.0
2006-02-15 11:40:00,2.2681,2.26838,2.26806,2.26829,166600001.0
2006-02-15 11:45:00,2.26819,2.26826,2.26775,2.2679,185000000.0
2006-02-15 11:50:00,2.26779,2.26861,2.26768,2.26842,165800000.0
2006-02-15 11:55:00,2.26851,2.26981,2.26841,2.26966,184200000.0
2006-02-15 12:00:00,2.26981,2.27007,2.26958,2.26975,188900000.0
2006-02-15 12:05:00,2.26983,2.27019,2.26957,2.26999,211900000.0
2006-02-15 12:10:00,2.27003,2.27016,2.2689,2.26897,166900000.0
2006-02-15 12:15:00,2.2689,2.26907,2.26815,2.26862,227199999.0
2006-02-15 12:20:00,2.26852,2.26854,2.26709,2.26731,170900000.0
2006-02-15 12:25:00,2.26749,2.2681,2.26749,2.26768,190700000.0
2006-02-15 12:30:00,2.26739,2.27206,2.26685,2.27206,115900000.0
2006-02-15 12:35:00,2.27213,2.27457,2.27213,2.2731,177600001.0
2006-02-15 12:40:00,2.27289,2.27439,2.27281,2.27366,219700000.0
2006-02-15 12:45:00,2.27375,2.27413,2.27329,2.27369,192000000.0
2006-02-15 12:50:00,2.27366,2.27366,2.27275,2.27289,144899999.0
2006-02-15 12:55:00,2.2729,2.27297,2.27212,2.27248,175600000.0
2006-02-15 13:00:00,2.27245,2.27384,2.27216,2.27347,177100000.0
2006-02-15 13:05:00,2.27349,2.27371,2.27322,2.27342,136900000.0
2006-02-15 13:10:00,2.27341,2.27394,2.27329,2.27382,160700000.0
2006-02-15 13:15:00,2.27378,2.27396,2.27352,2.27393,191799999.0
2006-02-15 13:20:00,2.27392,2.27523,2.27373,2.27499,186900000.0
2006-02-15 13:25:00,2.27515,2.27557,2.27492,2.2751,153100000.0
2006-02-15 13:30:00,2.27517,2.27542,2.27457,2.27469,168399999.0
2006-02-15 13:35:00,2.27486,2.27515,2.27472,2.27497,164200000.0
2006-02-15 13:40:00,2.2749,2.27505,2.27458,2.27458,179100000.0
2006-02-15 13:45:00,2.27467,2.27511,2.27442,2.27501,230200000.0
2006-02-15 13:50:00,2.27487,2.27558,2.27487,2.27521,190900000.0
2006-02-15 13:55:00,2.275,2.27531,2.27482,2.275,183199999.0
2006-02-15 14:00:00,2.27497,2.27534,2.27479,2.27504,153600000.0
2006-02-15 14:05:00,2.27502,2.27533,2.27466,2.2749,178100000.0
2006-02-15 14:10:00,2.27492,2.27549,2.27484,2.27501,181599999.0
2006-02-15 14:15:00,2.27493,2.27507,2.27423,2.27455,165999999.0
2006-02-15 14:20:00,2.27465,2.27495,2.27451,2.27471,188100000.0
2006-02-15 14:25:00,2.27462,2.27493,2.27441,2.27488,146600000.0
2006-02-15 14:30:00,2.27499,2.27623,2.27485,2.27623,136500000.0
2006-02-15 14:35:00,2.27606,2.27644,2.27588,2.27593,137900000.0
2006-02-15 14:40:00,2.27603,2.2767,2.27576,2.27665,162200000.0
2006-02-15 14:45:00,2.27655,2.27655,2.27552,2.27573,152000000.0
2006-02-15 14:50:00,2.27554,2.27601,2.27528,2.27601,187800000.0
2006-02-15 14:55:00,2.27622,2.27778,2.27622,2.27734,196100000.0
2006-02-15 15:00:00,2.27731,2.27799,2.27705,2.27715,145700000.0
2006-02-15 15:05:00,2.27722,2.27751,2.27679,2.27715,192800000.0
2006-02-15 15:10:00,2.27722,2.27854,2.27711,2.27854,145000000.0
2006-02-15 15:15:00,2.27875,2.27954,2.27841,2.27942,165800000.0
2006-02-15 15:20:00,2.27921,2.27934,2.27858,2.279,173900000.0
2006-02-15 15:25:00,2.27896,2.27912,2.27844,2.27858,179100000.0
2006-02-15 15:30:00,2.27865,2.27918,2.27832,2.27896,182100000.0
2006-02-15 15:35:00,2.27874,2.27881,2.27807,2.2782,202800001.0
2006-02-15 15:40:00,2.27834,2.27868,2.27757,2.27817,162200000.0
2006-02-15 15:45:00,2.2783,2.27867,2.27807,2.2783,224400000.0
2006-02-15 15:50:00,2.27852,2.27911,2.27852,2.27908,174000000.0
2006-02-15 15:55:00,2.27915,2.27937,2.27855,2.2786,157200000.0
2006-02-15 16:00:00,2.27857,2.27867,2.2785,2.27855,122400001.0
2006-02-15 16:05:00,2.27855,2.27875,2.2785,2.2786,89800000.0
2006-02-15 16:10:00,2.2786,2.27875,2.2785,2.27855,140400000.0
2006-02-15 16:15:00,2.27858,2.27927,2.27839,2.27901,136300000.0
2006-02-15 16:20:00,2.27885,2.27915,2.27846,2.27889,177500001.0
2006-02-15 16:25:00,2.27895,2.27935,2.27863,2.27895,142900000.0
2006-02-15 16:30:00,2.27898,2.27925,2.27848,2.27868,173700000.0
2006-02-15 16:35:00,2.27858,2.27936,2.27858,2.27885,138700000.0
2006-02-15 16:40:00,2.27917,2.28036,2.27907,2.27954,215600000.0
2006-02-15 16:45:00,2.27945,2.27979,2.27827,2.2786,206700000.0
2006-02-15 16:50:00,2.27867,2.27901,2.27832,2.27839,186699999.0
2006-02-15 16:55:00,2.27841,2.27893,2.27782,2.27851,123900000.0
2006-02-15 17:00:00,2.279,2.28051,2.27887,2.27987,172200000.0
2006-02-15 17:05:00,2.27962,2.28015,2.27865,2.27921,176200000.0
2006-02-15 17:10:00,2.27938,2.27983,2.27847,2.27892,204399999.0
2006-02-15 17:15:00,2.27879,2.27881,2.27762,2.27816,201900000.0
2006-02-15 17:20:00,2.27831,2.27963,2.27809,2.27855,166000000.0
2006-02-15 17:25:00,2.27859,2.28013,2.27832,2.28013,190500000.0
2006-02-15 17:30:00,2.28033,2.28096,2.28005,2.28044,184300000.0
2006-02-15 17:35:00,2.28035,2.28203,2.28028,2.28111,167000000.0
2006-02-15 17:40:00,2.28127,2.28199,2.28012,2.28166,162000000.0
2006-02-15 17:45:00,2.28183,2.28271,2.28109,2.28109,124900000.0
2006-02-15 17:50:00,2.28107,2.28231,2.28093,2.28201,240799999.0
2006-02-15 17:55:00,2.28176,2.28334,2.28176,2.28239,181200000.0
2006-02-15 18:00:00,2.28219,2.28266,2.28189,2.28236,1460900000.0
2006-02-15 18:05:00,2.28237,2.28249,2.28118,2.28142,1755100000.0
2006-02-15 18:10:00,2.28145,2.2819,2.28128,2.28128,1216099998.0
2006-02-15 18:15:00,2.28118,2.28148,2.28061,2.28104,1334399999.0
2006-02-15 18:20:00,2.28103,2.28146,2.28031,2.28053,1321799999.0
2006-02-15 18:25:00,2.28047,2.28173,2.28027,2.28143,1348899999.0
2006-02-15 18:30:00,2.28151,2.28178,2.28064,2.28107,1214299999.0
2006-02-15 18:35:00,2.2811,2.28117,2.28061,2.28093,605800000.0
2006-02-15 18:40:00,2.28094,2.28118,2.27988,2.27988,698000000.0
2006-02-15 18:45:00,2.27987,2.28006,2.27872,2.27968,265400000.0
2006-02-15 18:50:00,2.27996,2.28098,2.27986,2.28045,623299999.0
2006-02-15 18:55:00,2.28041,2.28069,2.27972,2.2803,710200000.0
2006-02-15 19:00:00,2.28022,2.2809,2.28005,2.28068,388899999.0
2006-02-15 19:05:00,2.28073,2.28096,2.28009,2.28015,764500000.0
2006-02-15 19:10:00,2.28022,2.28062,2.27975,2.27975,409100000.0
2006-02-15 19:15:00,2.27965,2.27974,2.27924,2.27926,395100000.0
2006-02-15 19:20:00,2.27935,2.28002,2.27919,2.27961,491200000.0
2006-02-15 19:25:00,2.27948,2.27958,2.27829,2.27844,566499999.0
2006-02-15 19:30:00,2.2784,2.2797,2.2782,2.2797,588400000.0
2006-02-15 19:35:00,2.27961,2.27961,2.27872,2.27946,426500000.0
2006-02-15 19:40:00,2.27947,2.27985,2.27881,2.27967,503000001.0
2006-02-15 19:45:00,2.27953,2.27986,2.27914,2.27963,338400000.0
2006-02-15 19:50:00,2.27962,2.28017,2.27926,2.28006,345700000.0
2006-02-15 19:55:00,2.28011,2.28023,2.27879,2.27895,475200001.0
2006-02-15 20:00:00,2.27896,2.27912,2.27824,2.27824,198600000.0
2006-02-15 20:05:00,2.2782,2.2792,2.27817,2.27877,241200000.0
2006-02-15 20:10:00,2.27876,2.27909,2.27813,2.27813,577699999.0
2006-02-15 20:15:00,2.27831,2.2797,2.27814,2.27938,640000001.0
2006-02-15 20:20:00,2.27919,2.27919,2.27791,2.27844,680200000.0
2006-02-15 20:25:00,2.27837,2.27863,2.27812,2.27822,900300000.0
2006-02-15 20:30:00,2.27825,2.27856,2.27799,2.27804,1055099999.0
2006-02-15 20:35:00,2.27814,2.2788,2.27814,2.2788,582500000.0
2006-02-15 20:40:00,2.27886,2.27957,2.27864,2.27899,733699998.0
2006-02-15 20:45:00,2.27906,2.28006,2.27906,2.2799,528600000.0
2006-02-15 20:50:00,2.27982,2.28012,2.27942,2.28004,857900000.0
2006-02-15 20:55:00,2.27998,2.28031,2.27963,2.28007,1031000001.0
2006-02-15 21:00:00,2.27999,2.28028,2.27974,2.28015,808399998.0
2006-02-15 21:05:00,2.28018,2.28046,2.27985,2.27985,236500000.0
2006-02-15 21:10:00,2.27981,2.27995,2.27957,2.27965,600500002.0
2006-02-15 21:15:00,2.27968,2.28012,2.2796,2.28008,637000000.0
2006-02-15 21:20:00,2.28012,2.28012,2.279,2.27943,832800000.0
2006-02-15 21:25:00,2.27945,2.27961,2.27906,2.27938,282200001.0
2006-02-15 21:30:00,2.27943,2.27943,2.27886,2.27905,431900000.0
2006-02-15 21:35:00,2.2791,2.2795,2.27887,2.27925,235200000.0
2006-02-15 21:40:00,2.27938,2.27958,2.279,2.27933,380300001.0
2006-02-15 21:45:00,2.2794,2.27993,2.27934,2.2797,433099999.0
2006-02-15 21:50:00,2.27977,2.27986,2.27944,2.27944,300800000.0
2006-02-15 21:55:00,2.27951,2.27991,2.27916,2.27954,356600000.0
2006-02-15 22:00:00,2.27952,2.28029,2.27937,2.27986,357800000.0
2006-02-15 22:05:00,2.27977,2.27992,2.2796,2.27962,206900001.0
2006-02-15 22:10:00,2.27973,2.28004,2.2795,2.27991,163900000.0
2006-02-15 22:15:00,2.27985,2.28092,2.27985,2.28059,311400000.0
2006-02-15 22:20:00,2.2805,2.2805,2.27969,2.28007,288900000.0
2006-02-15 22:25:00,2.28019,2.28041,2.28006,2.28017,301300000.0
2006-02-15 22:30:00,2.28013,2.2806,2.28013,2.2806,261400000.0
2006-02-15 22:35:00,2.28068,2.28068,2.28036,2.28051,217800000.0
2006-02-15 22:40:00,2.28041,2.28058,2.28027,2.28039,298000000.0
2006-02-15 22:45:00,2.28029,2.28066,2.27981,2.28058,286900000.0
2006-02-15 22:50:00,2.28058,2.28066,2.28025,2.28051,241900000.0
2006-02-15 22:55:00,2.28034,2.28075,2.28027,2.28046,149299999.0
2006-02-15 23:00:00,2.2803,2.28088,2.28027,2.28058,113900000.0
2006-02-15 23:05:00,2.28057,2.28098,2.28049,2.28066,115600000.0
2006-02-15 23:10:00,2.28074,2.281,2.28043,2.28086,145800000.0
2006-02-15 23:15:00,2.28094,2.28131,2.28072,2.28118,162400000.0
2006-02-15 23:20:00,2.28112,2.28114,2.28078,2.28085,184600000.0
2006-02-15 23:25:00,2.28086,2.28117,2.28064,2.28105,148900000.0
2006-02-15 23:30:00,2.28093,2.28126,2.28065,2.28119,229499999.0
2006-02-15 23:35:00,2.28105,2.28127,2.28074,2.28116,179900000.0
2006-02-15 23:40:00,2.28125,2.28131,2.28043,2.28043,131700000.0
2006-02-15 23:45:00,2.28029,2.2809,2.28029,2.28068,159300000.0
2006-02-15 23:50:00,2.28063,2.28063,2.27997,2.28032,173100000.0
2006-02-15 23:55:00,2.28023,2.28088,2.2798,2.28088,160800000.0
2006-02-16 00:00:00,2.28075,2.28154,2.28033,2.28153,219900000.0
2006-02-16 00:05:00,2.2815,2.28158,2.27977,2.28043,196300000.0
2006-02-16 00:10:00,2.27991,2.28046,2.27976,2.27992,202000000.0
2006-02-16 00:15:00,2.27992,2.28074,2.27966,2.27974,178900000.0
2006-02-16 00:20:00,2.28009,2.28046,2.27939,2.2799,190400000.0
2006-02-16 00:25:00,2.27975,2.28006,2.27893,2.27908,193400000.0
2006-02-16 00:30:00,2.27903,2.28022,2.27892,2.27942,186599999.0
2006-02-16 00:35:00,2.2801,2.28028,2.2793,2.27943,165000000.0
2006-02-16 00:40:00,2.27918,2.28012,2.27896,2.27932,172900000.0
2006-02-16 00:45:00,2.27898,2.28006,2.27894,2.27913,174900000.0
2006-02-16 00:50:00,2.27955,2.27962,2.27864,2.27878,189899999.0
2006-02-16 00:55:00,2.27878,2.27965,2.27854,2.27944,194199999.0
2006-02-16 01:00:00,2.27952,2.28073,2.27897,2.27957,202400000.0
2006-02-16 01:05:00,2.27976,2.27989,2.27954,2.27955,141100000.0
2006-02-16 01:10:00,2.27966,2.28,2.2793,2.2793,162800000.0
2006-02-16 01:15:00,2.27928,2.27991,2.27916,2.27967,141799999.0
2006-02-16 01:20:00,2.27961,2.2798,2.27935,2.2795,149499999.0
2006-02-16 01:25:00,2.27948,2.27967,2.27922,2.27948,105000000.0
2006-02-16 01:30:00,2.27954,2.27978,2.2793,2.27932,148100000.0
2006-02-16 01:35:00,2.27934,2.27961,2.27873,2.27934,142400000.0
2006-02-16 01:40:00,2.2795,2.27958,2.27881,2.27899,156600000.0
2006-02-16 01:45:00,2.27894,2.27926,2.27879,2.27882,149900000.0
2006-02-16 01:50:00,2.27869,2.28026,2.27869,2.27957,196999999.0
2006-02-16 01:55:00,2.27951,2.28009,2.27917,2.28003,151500000.0
2006-02-16 02:00:00,2.28005,2.28063,2.27994,2.2806,127000000.0
2006-02-16 02:05:00,2.28058,2.28075,2.28052,2.28055,139900000.0
2006-02-16 02:10:00,2.28065,2.28114,2.28048,2.2811,132200000.0
2006-02-16 02:15:00,2.281,2.281,2.28036,2.28064,136900000.0
2006-02-16 02:20:00,2.28058,2.28085,2.28037,2.2805,163200000.0
2006-02-16 02:25:00,2.28046,2.28091,2.28039,2.28068,165200000.0
2006-02-16 02:30:00,2.28075,2.28088,2.28056,2.28056,142500000.0
2006-02-16 02:35:00,2.28054,2.28066,2.27993,2.2804,144100000.0
2006-02-16 02:40:00,2.28035,2.28059,2.28,2.28028,164500000.0
2006-02-16 02:45:00,2.28021,2.28059,2.28014,2.28057,76400000.0
2006-02-16 02:50:00,2.28053,2.28081,2.28036,2.28064,114299999.0
2006-02-16 02:55:00,2.28057,2.28069,2.28027,2.2803,162100000.0
2006-02-16 03:00:00,2.28022,2.28041,2.28014,2.28039,148300000.0
2006-02-16 03:05:00,2.28015,2.28088,2.28006,2.28055,128200000.0
2006-02-16 03:10:00,2.28057,2.2807,2.28022,2.2807,101100000.0
2006-02-16 03:15:00,2.28092,2.28104,2.28007,2.28007,123900000.0
2006-02-16 03:20:00,2.27997,2.28039,2.27977,2.28024,173000000.0
2006-02-16 03:25:00,2.2803,2.28048,2.28015,2.28048,138700000.0
2006-02-16 03:30:00,2.28044,2.28054,2.27978,2.27992,170900000.0
2006-02-16 03:35:00,2.27986,2.28035,2.27965,2.28035,158900000.0
2006-02-16 03:40:00,2.28034,2.2808,2.28001,2.28001,160700000.0
2006-02-16 03:45:00,2.27988,2.2805,2.27988,2.2805,100000000.0
2006-02-16 03:50:00,2.28058,2.28076,2.28021,2.28041,126100001.0
2006-02-16 03:55:00,2.28044,2.28044,2.28013,2.28025,160600000.0
2006-02-16 04:00:00,2.28026,2.28034,2.27997,2.28004,107800000.0
2006-02-16 04:05:00,2.27992,2.2802,2.2798,2.28013,119600000.0
2006-02-16 04:10:00,2.28008,2.28028,2.27988,2.28005,150200000.0
2006-02-16 04:15:00,2.27983,2.28019,2.27977,2.28,113100000.0
2006-02-16 04:20:00,2.28012,2.28023,2.27989,2.27989,129700000.0
2006-02-16 04:25:00,2.28011,2.28015,2.27979,2.28013,97900000.0
2006-02-16 04:30:00,2.28017,2.28017,2.2798,2.27999,139700000.0
2006-02-16 04:35:00,2.28,2.28025,2.27984,2.28,111400000.0
2006-02-16 04:40:00,2.27988,2.28031,2.27988,2.28002,91200001.0
2006-02-16 04:45:00,2.28002,2.2804,2.27997,2.28026,140900000.0
2006-02-16 04:50:00,2.28028,2.28046,2.28022,2.28028,134500001.0
2006-02-16 04:55:00,2.28049,2.28057,2.27997,2.28024,130800000.0
2006-02-16 05:00:00,2.28033,2.28044,2.28016,2.28022,129600000.0
2006-02-16 05:05:00,2.2801,2.2807,2.27996,2.28042,85600000.0
2006-02-16 05:10:00,2.28042,2.28044,2.28004,2.28017,142099999.0
2006-02-16 05:15:00,2.28037,2.28037,2.27991,2.28019,196800000.0
2006-02-16 05:20:00,2.27987,2.28027,2.27975,2.27996,169800000.0
2006-02-16 05:25:00,2.28007,2.2804,2.27996,2.28017,143300000.0
2006-02-16 05:30:00,2.28008,2.28031,2.27985,2.27991,126200001.0
2006-02-16 05:35:00,2.28007,2.28013,2.27971,2.27988,138800000.0
2006-02-16 05:40:00,2.27975,2.28025,2.27975,2.28017,190700001.0
2006-02-16 05:45:00,2.28023,2.28037,2.28007,2.28026,142300000.0
2006-02-16 05:50:00,2.28003,2.28017,2.27968,2.28007,128100000.0
2006-02-16 05:55:00,2.28003,2.28026,2.27984,2.28008,138900000.0
2006-02-16 06:00:00,2.27996,2.28042,2.27994,2.28029,172500000.0
2006-02-16 06:05:00,2.28014,2.28043,2.2801,2.28028,139000000.0
2006-02-16 06:10:00,2.28025,2.28071,2.28017,2.28033,126400000.0
2006-02-16 06:15:00,2.28038,2.28055,2.28022,2.28027,129200000.0
2006-02-16 06:20:00,2.28021,2.28048,2.27999,2.28016,129300000.0
2006-02-16 06:25:00,2.2801,2.28025,2.27985,2.28002,154200000.0
2006-02-16 06:30:00,2.28018,2.2802,2.2799,2.2802,175600000.0
2006-02-16 06:35:00,2.28025,2.28027,2.27992,2.27997,135600000.0
2006-02-16 06:40:00,2.2801,2.28033,2.2799,2.27994,122100000.0
2006-02-16 06:45:00,2.27981,2.28006,2.27973,2.28,159700000.0
2006-02-16 06:50:00,2.2801,2.28015,2.27983,2.27983,124500000.0
2006-02-16 06:55:00,2.27981,2.28008,2.27964,2.28003,173800000.0
2006-02-16 07:00:00,2.27992,2.28004,2.27962,2.27978,223500000.0
2006-02-16 07:05:00,2.27996,2.28005,2.27973,2.28002,82799999.0
2006-02-16 07:10:00,2.27972,2.28004,2.27972,2.2799,135700000.0
2006-02-16 07:15:00,2.28011,2.28022,2.2796,2.27985,177200001.0
2006-02-16 07:20:00,2.27981,2.27992,2.27916,2.2793,149500000.0
2006-02-16 07:25:00,2.27925,2.27953,2.27809,2.27811,152700000.0
2006-02-16 07:30:00,2.27819,2.27838,2.27794,2.27813,143800000.0
2006-02-16 07:35:00,2.27811,2.27844,2.27794,2.27825,128100000.0
2006-02-16 07:40:00,2.27824,2.27852,2.27781,2.27852,141500000.0
2006-02-16 07:45:00,2.27866,2.27878,2.27768,2.27784,190800001.0
2006-02-16 07:50:00,2.27783,2.27844,2.27765,2.27831,178300000.0
2006-02-16 07:55:00,2.27842,2.27871,2.27817,2.27855,174000000.0
2006-02-16 08:00:00,2.27848,2.27904,2.27819,2.27864,184600000.0
2006-02-16 08:05:00,2.27855,2.27924,2.27855,2.2787,126200000.0
2006-02-16 08:10:00,2.27867,2.27924,2.27867,2.27891,171200000.0
2006-02-16 08:15:00,2.27909,2.2792,2.27811,2.27837,121100000.0
2006-02-16 08:20:00,2.27819,2.27849,2.27799,2.27828,146900000.0
2006-02-16 08:25:00,2.27825,2.27891,2.27796,2.27852,177700000.0
2006-02-16 08:30:00,2.27848,2.27873,2.27791,2.27826,210100000.0
2006-02-16 08:35:00,2.27828,2.27879,2.27819,2.27865,151000000.0
2006-02-16 08:40:00,2.27852,2.27879,2.27759,2.2777,113100000.0
2006-02-16 08:45:00,2.27771,2.27787,2.27726,2.27726,175300000.0
2006-02-16 08:50:00,2.27703,2.278,2.27703,2.27756,186400001.0
2006-02-16 08:55:00,2.27736,2.2776,2.27667,2.27699,168500000.0
2006-02-16 09:00:00,2.27695,2.27746,2.27694,2.27746,138300000.0
2006-02-16 09:05:00,2.27742,2.27776,2.27719,2.27719,166800000.0
2006-02-16 09:10:00,2.27707,2.27774,2.27699,2.27721,160800000.0
2006-02-16 09:15:00,2.27725,2.27725,2.27662,2.27685,164300000.0
2006-02-16 09:20:00,2.27693,2.27697,2.27632,2.2769,208500000.0
2006-02-16 09:25:00,2.2768,2.27771,2.27658,2.27719,208000000.0
2006-02-16 09:30:00,2.27713,2.27733,2.27689,2.27701,152500000.0
2006-02-16 09:35:00,2.27717,2.27777,2.27713,2.27768,172500000.0
2006-02-16 09:40:00,2.27761,2.27761,2.27667,2.27686,156900000.0
2006-02-16 09:45:00,2.2768,2.27751,2.2768,2.27749,182700000.0
2006-02-16 09:50:00,2.27765,2.27792,2.27722,2.27768,151400000.0
2006-02-16 09:55:00,2.27775,2.27798,2.27709,2.27725,156000000.0
2006-02-16 10:00:00,2.27688,2.27742,2.27673,2.27728,187800000.0
2006-02-16 10:05:00,2.27728,2.2773,2.27677,2.27678,116900000.0
2006-02-16 10:10:00,2.27673,2.27703,2.27646,2.27674,192200000.0
2006-02-16 10:15:00,2.27686,2.277,2.27641,2.27676,185900000.0
2006-02-16 10:20:00,2.27694,2.27709,2.27671,2.27696,207000000.0
2006-02-16 10:25:00,2.27688,2.27713,2.27658,2.2771,197700000.0
2006-02-16 10:30:00,2.27693,2.27728,2.27671,2.27726,189500000.0
2006-02-16 10:35:00,2.27735,2.27741,2.27595,2.27653,165999999.0
2006-02-16 10:40:00,2.27652,2.27664,2.27573,2.27598,225900000.0
2006-02-16 10:45:00,2.27609,2.27656,2.27609,2.27632,143600000.0
2006-02-16 10:50:00,2.2763,2.27637,2.2757,2.27598,150100000.0
2006-02-16 10:55:00,2.27598,2.2763,2.27566,2.27585,233900000.0
2006-02-16 11:00:00,2.2758,2.27626,2.2758,2.27616,135300000.0
2006-02-16 11:05:00,2.2762,2.27645,2.27591,2.27614,150900000.0
2006-02-16 11:10:00,2.27621,2.27753,2.27621,2.27733,231700000.0
2006-02-16 11:15:00,2.27735,2.27782,2.27725,2.27782,202700000.0
2006-02-16 11:20:00,2.27797,2.27826,2.27768,2.27768,208100001.0
2006-02-16 11:25:00,2.27777,2.27896,2.27731,2.27778,198700000.0
2006-02-16 11:30:00,2.27649,2.27661,2.27209,2.27212,222200000.0
2006-02-16 11:35:00,2.2719,2.27227,2.27118,2.27193,191500000.0
2006-02-16 11:40:00,2.27204,2.27282,2.27173,2.27212,183299999.0
2006-02-16 11:45:00,2.27209,2.27227,2.27135,2.27207,159300000.0
2006-02-16 11:50:00,2.27206,2.27229,2.27151,2.27166,182600001.0
2006-02-16 11:55:00,2.2716,2.27177,2.27099,2.27123,178200001.0
2006-02-16 12:00:00,2.27121,2.27187,2.27079,2.27163,209800000.0
2006-02-16 12:05:00,2.2719,2.27271,2.2719,2.2725,170700000.0
2006-02-16 12:10:00,2.27245,2.27365,2.27233,2.27347,127600000.0
2006-02-16 12:15:00,2.27329,2.27435,2.27308,2.27427,223900001.0
2006-02-16 12:20:00,2.2742,2.27516,2.27399,2.27513,167300000.0
2006-02-16 12:25:00,2.27548,2.27643,2.27497,2.27502,221400000.0
2006-02-16 12:30:00,2.27515,2.27538,2.27489,2.27497,127000000.0
2006-02-16 12:35:00,2.27496,2.27542,2.27454,2.27469,178800000.0
2006-02-16 12:40:00,2.27466,2.27525,2.27461,2.27498,200900000.0
2006-02-16 12:45:00,2.27507,2.27561,2.27507,2.27531,185499999.0
2006-02-16 12:50:00,2.27541,2.27556,2.27487,2.27556,167300000.0
2006-02-16 12:55:00,2.27547,2.27553,2.27492,2.27495,184100000.0
2006-02-16 13:00:00,2.27484,2.27566,2.27464,2.27565,178800000.0
2006-02-16 13:05:00,2.27572,2.27716,2.27564,2.27703,179400000.0
2006-02-16 13:10:00,2.27707,2.27752,2.27637,2.2768,230300000.0
2006-02-16 13:15:00,2.27675,2.27822,2.27656,2.27822,199100000.0
2006-02-16 13:20:00,2.27807,2.27852,2.27768,2.27823,159200001.0
2006-02-16 13:25:00,2.27835,2.27865,2.27754,2.27856,151500000.0
2006-02-16 13:30:00,2.27843,2.2786,2.27779,2.27796,209000000.0
2006-02-16 13:35:00,2.27813,2.27851,2.27785,2.27797,204500000.0
2006-02-16 13:40:00,2.27792,2.27817,2.27733,2.27755,172200000.0
2006-02-16 13:45:00,2.27766,2.27827,2.27753,2.27827,173499999.0
2006-02-16 13:50:00,2.27831,2.27863,2.2778,2.27813,202499999.0
2006-02-16 13:55:00,2.27802,2.2782,2.27732,2.27799,166400000.0
2006-02-16 14:00:00,2.27793,2.27833,2.27722,2.27746,161300000.0
2006-02-16 14:05:00,2.2774,2.27773,2.27716,2.27766,171400000.0
2006-02-16 14:10:00,2.27771,2.27888,2.27761,2.27888,210499999.0
2006-02-16 14:15:00,2.2789,2.2789,2.27796,2.27801,185300000.0
2006-02-16 14:20:00,2.27798,2.27818,2.27749,2.27777,154300000.0
2006-02-16 14:25:00,2.27765,2.27816,2.27753,2.27787,199600000.0
2006-02-16 14:30:00,2.27791,2.27832,2.27741,2.27767,133200000.0
2006-02-16 14:35:00,2.27743,2.27813,2.2774,2.27811,185500000.0
2006-02-16 14:40:00,2.27829,2.27847,2.27791,2.27806,220999999.0
2006-02-16 14:45:00,2.27815,2.27828,2.27776,2.27785,148700000.0
2006-02-16 14:50:00,2.27774,2.27827,2.27769,2.27789,191600000.0
2006-02-16 14:55:00,2.27786,2.27795,2.27733,2.27745,180600000.0
2006-02-16 15:00:00,2.27758,2.27788,2.2773,2.2773,207900000.0
2006-02-16 15:05:00,2.27731,2.27786,2.27704,2.27735,173300000.0
2006-02-16 15:10:00,2.27738,2.27815,2.27738,2.27753,156900000.0
2006-02-16 15:15:00,2.2776,2.27773,2.27706,2.2775,169600000.0
2006-02-16 15:20:00,2.27736,2.27842,2.27725,2.27759,158299999.0
2006-02-16 15:25:00,2.27763,2.27846,2.27763,2.27832,152100000.0
2006-02-16 15:30:00,2.27842,2.2787,2.27816,2.27845,151600000.0
2006-02-16 15:35:00,2.27849,2.27861,2.27697,2.27707,200000000.0
2006-02-16 15:40:00,2.27732,2.27758,2.27703,2.27731,181300000.0
2006-02-16 15:45:00,2.27728,2.27734,2.27656,2.27681,209100000.0
2006-02-16 15:50:00,2.27685,2.27703,2.27647,2.27669,177700000.0
2006-02-16 15:55:00,2.27669,2.27701,2.27655,2.27663,161400000.0
2006-02-16 16:00:00,2.27647,2.27698,2.27629,2.27685,158100000.0
2006-02-16 16:05:00,2.27678,2.27695,2.27639,2.27672,145200000.0
2006-02-16 16:10:00,2.27681,2.2769,2.27639,2.2767,213100001.0
2006-02-16 16:15:00,2.27671,2.27675,2.27645,2.27653,152400000.0
2006-02-16 16:20:00,2.27662,2.27702,2.27647,2.27684,140200000.0
2006-02-16 16:25:00,2.27696,2.277,2.27653,2.27685,158700000.0
2006-02-16 16:30:00,2.27682,2.27738,2.27678,2.27698,159100000.0
2006-02-16 16:35:00,2.27697,2.27735,2.27666,2.27678,162200000.0
2006-02-16 16:40:00,2.27688,2.27701,2.27656,2.27672,183500000.0
2006-02-16 16:45:00,2.27676,2.27688,2.2761,2.27623,168200000.0
2006-02-16 16:50:00,2.27622,2.27681,2.27612,2.2766,198900000.0
2006-02-16 16:55:00,2.27654,2.27717,2.27654,2.27682,181000000.0
2006-02-16 17:00:00,2.27694,2.27694,2.27493,2.27493,192700000.0
2006-02-16 17:05:00,2.27464,2.27549,2.27464,2.2753,168499998.0
2006-02-16 17:10:00,2.27542,2.27558,2.27478,2.27544,147400000.0
2006-02-16 17:15:00,2.27544,2.27607,2.27544,2.27593,197900000.0
2006-02-16 17:20:00,2.27597,2.27624,2.27563,2.27563,218400000.0
2006-02-16 17:25:00,2.27559,2.27591,2.2746,2.27464,198600000.0
2006-02-16 17:30:00,2.2746,2.27503,2.27457,2.27481,179600000.0
2006-02-16 17:35:00,2.27491,2.27514,2.27456,2.27456,147700000.0
2006-02-16 17:40:00,2.27455,2.27486,2.27426,2.27451,183200001.0
2006-02-16 17:45:00,2.27438,2.27532,2.27437,2.27514,210600001.0
2006-02-16 17:50:00,2.27519,2.27533,2.2748,2.27499,170799999.0
2006-02-16 17:55:00,2.2748,2.27522,2.27458,2.27522,218400000.0
2006-02-16 18:00:00,2.27531,2.27591,2.27524,2.27543,1506600001.0
2006-02-16 18:05:00,2.27548,2.27577,2.27486,2.27497,1777100002.0
2006-02-16 18:10:00,2.27498,2.27536,2.27471,2.27487,1252900001.0
2006-02-16 18:15:00,2.27492,2.27521,2.27462,2.27513,1414799999.0
2006-02-16 18:20:00,2.27523,2.2765,2.27523,2.27626,1353000004.0
2006-02-16 18:25:00,2.27623,2.27645,2.27531,2.27607,1405399999.0
2006-02-16 18:30:00,2.27619,2.27636,2.2756,2.27636,1248700000.0
2006-02-16 18:35:00,2.2765,2.27666,2.27608,2.2764,568100000.0
2006-02-16 18:40:00,2.27656,2.27673,2.27626,2.27652,721200000.0
2006-02-16 18:45:00,2.27658,2.27688,2.2764,2.27685,283800000.0
2006-02-16 18:50:00,2.2768,2.27826,2.2768,2.27808,605700001.0
2006-02-16 18:55:00,2.27803,2.27816,2.27711,2.27711,711100000.0
2006-02-16 19:00:00,2.27711,2.2779,2.27661,2.27754,419400000.0
2006-02-16 19:05:00,2.27768,2.27808,2.2773,2.27775,831799999.0
2006-02-16 19:10:00,2.27778,2.27832,2.27743,2.27794,497500000.0
2006-02-16 19:15:00,2.27792,2.27841,2.2778,2.27833,435000000.0
2006-02-16 19:20:00,2.27846,2.27854,2.27771,2.27771,613600000.0
2006-02-16 19:25:00,2.27763,2.27789,2.2774,2.27773,509400000.0
2006-02-16 19:30:00,2.27774,2.27803,2.27764,2.27774,647200000.0
2006-02-16 19:35:00,2.27762,2.278,2.27677,2.27687,370800000.0
2006-02-16 19:40:00,2.2769,2.27724,2.27673,2.27673,410200000.0
2006-02-16 19:45:00,2.27663,2.2769,2.27652,2.2767,330000000.0
2006-02-16 19:50:00,2.27668,2.2768,2.27624,2.27656,318700000.0
2006-02-16 19:55:00,2.27641,2.27714,2.27622,2.27698,447600000.0
2006-02-16 20:00:00,2.27707,2.27746,2.2762,2.2762,265199999.0
2006-02-16 20:05:00,2.27612,2.27668,2.27576,2.2763,250100000.0
2006-02-16 20:10:00,2.27644,2.27682,2.27622,2.27645,518400001.0
2006-02-16 20:15:00,2.2765,2.27708,2.27648,2.27695,636699998.0
2006-02-16 20:20:00,2.2769,2.27719,2.27668,2.27699,607300001.0
2006-02-16 20:25:00,2.27693,2.27717,2.2767,2.2768,749700000.0
2006-02-16 20:30:00,2.27677,2.27806,2.27674,2.27746,1129099999.0
2006-02-16 20:35:00,2.2775,2.2779,2.27743,2.27743,563800000.0
2006-02-16 20:40:00,2.27746,2.27783,2.27738,2.27759,649499999.0
2006-02-16 20:45:00,2.27759,2.27781,2.27741,2.27758,575200000.0
2006-02-16 20:50:00,2.27758,2.27777,2.27711,2.27711,803800002.0
2006-02-16 20:55:00,2.27716,2.2774,2.2768,2.27696,1137000000.0
2006-02-16 21:00:00,2.277,2.27705,2.27668,2.27687,791700000.0
2006-02-16 21:05:00,2.27695,2.27732,2.27647,2.27689,265800002.0
2006-02-16 21:10:00,2.27697,2.27713,2.2764,2.27653,522900000.0
2006-02-16 21:15:00,2.27635,2.27668,2.27612,2.27624,711199999.0
2006-02-16 21:20:00,2.27616,2.27633,2.2758,2.27607,749599999.0
2006-02-16 21:25:00,2.27608,2.27726,2.27608,2.27694,320800000.0
2006-02-16 21:30:00,2.27698,2.27727,2.2765,2.27717,453800000.0
2006-02-16 21:35:00,2.27739,2.27787,2.27733,2.27762,217300000.0
2006-02-16 21:40:00,2.2776,2.27789,2.27727,2.27734,353300000.0
2006-02-16 21:45:00,2.27737,2.27896,2.27697,2.2788,423800000.0
2006-02-16 21:50:00,2.2788,2.2788,2.2782,2.27841,268500000.0
2006-02-16 21:55:00,2.27849,2.2796,2.27824,2.27896,394099999.0
2006-02-16 22:00:00,2.27894,2.27965,2.27854,2.2788,319200000.0
2006-02-16 22:05:00,2.27889,2.27916,2.2787,2.27889,174800000.0
2006-02-16 22:10:00,2.27898,2.2793,2.27883,2.27884,233399999.0
2006-02-16 22:15:00,2.27875,2.27918,2.27862,2.27888,364900001.0
2006-02-16 22:20:00,2.27887,2.2789,2.27855,2.27873,317099998.0
2006-02-16 22:25:00,2.27887,2.27948,2.27887,2.27932,248800000.0
2006-02-16 22:30:00,2.27931,2.28015,2.27922,2.2796,357399999.0
2006-02-16 22:35:00,2.27961,2.27989,2.27917,2.27982,158200000.0
2006-02-16 22:40:00,2.27967,2.27996,2.27944,2.27951,336400000.0
2006-02-16 22:45:00,2.27946,2.27995,2.27924,2.2798,349600000.0
2006-02-16 22:50:00,2.27955,2.27982,2.27934,2.27965,287700000.0
2006-02-16 22:55:00,2.27955,2.28079,2.27897,2.27923,156300000.0
2006-02-16 23:00:00,2.27937,2.2796,2.27852,2.27879,130900000.0
2006-02-16 23:05:00,2.27875,2.2794,2.27866,2.27928,160600000.0
2006-02-16 23:10:00,2.27926,2.27942,2.27854,2.27911,137000000.0
2006-02-16 23:15:00,2.2794,2.27986,2.27917,2.27924,143600000.0
2006-02-16 23:20:00,2.2792,2.27961,2.2789,2.27924,151400000.0
2006-02-16 23:25:00,2.27932,2.27949,2.27835,2.27872,171900000.0
2006-02-16 23:30:00,2.27872,2.27872,2.27717,2.27732,203400000.0
2006-02-16 23:35:00,2.27725,2.27782,2.27697,2.2777,202800000.0
2006-02-16 23:40:00,2.27787,2.27816,2.27741,2.27783,108400000.0
2006-02-16 23:45:00,2.2779,2.27879,2.27771,2.27836,153700000.0
2006-02-16 23:50:00,2.27833,2.27878,2.27776,2.27813,205400000.0
2006-02-16 23:55:00,2.27815,2.27834,2.27782,2.278,130900000.0
2006-02-17 00:00:00,2.27785,2.27878,2.27746,2.27785,180699999.0
2006-02-17 00:05:00,2.27831,2.279,2.27765,2.2783,165000000.0
2006-02-17 00:10:00,2.27829,2.27842,2.27743,2.27783,155500000.0
2006-02-17 00:15:00,2.27753,2.27882,2.27749,2.2775,156800000.0
2006-02-17 00:20:00,2.2779,2.27877,2.27746,2.27877,100800000.0
2006-02-17 00:25:00,2.27832,2.27867,2.27758,2.27776,213699999.0
2006-02-17 00:30:00,2.27785,2.27874,2.27762,2.2777,183700000.0
2006-02-17 00:35:00,2.27794,2.27865,2.27766,2.27828,164000000.0
2006-02-17 00:40:00,2.27842,2.27867,2.27803,2.2784,207100000.0
2006-02-17 00:45:00,2.27837,2.27859,2.27806,2.27809,131400000.0
2006-02-17 00:50:00,2.27813,2.27839,2.27761,2.27777,178900000.0
2006-02-17 00:55:00,2.27766,2.2779,2.27719,2.27726,166300000.0
2006-02-17 01:00:00,2.27738,2.27769,2.27702,2.27734,186800000.0
2006-02-17 01:05:00,2.27727,2.27812,2.27727,2.27781,183100000.0
2006-02-17 01:10:00,2.27793,2.27816,2.27782,2.27808,123700000.0
2006-02-17 01:15:00,2.27813,2.27819,2.27769,2.27795,140000001.0
2006-02-17 01:20:00,2.27787,2.27813,2.27756,2.27787,165099999.0
2006-02-17 01:25:00,2.27784,2.27817,2.27729,2.27742,177000000.0
2006-02-17 01:30:00,2.27743,2.27792,2.27743,2.27765,181199999.0
2006-02-17 01:35:00,2.27772,2.27803,2.27761,2.27773,142700000.0
2006-02-17 01:40:00,2.27792,2.27792,2.27749,2.27765,121400000.0
2006-02-17 01:45:00,2.27764,2.27811,2.27758,2.27795,145400000.0
2006-02-17 01:50:00,2.27767,2.27767,2.2766,2.27675,178000000.0
2006-02-17 01:55:00,2.27688,2.27778,2.2767,2.27747,113400000.0
2006-02-17 02:00:00,2.27761,2.27765,2.27714,2.2775,184400000.0
2006-02-17 02:05:00,2.27747,2.27826,2.27733,2.27778,208100000.0
2006-02-17 02:10:00,2.27785,2.27815,2.27733,2.2775,124600000.0
2006-02-17 02:15:00,2.2776,2.27779,2.27708,2.27733,134700000.0
2006-02-17 02:20:00,2.27741,2.27743,2.27688,2.27711,178500000.0
2006-02-17 02:25:00,2.27715,2.27774,2.27696,2.27697,215000000.0
2006-02-17 02:30:00,2.27717,2.2774,2.27699,2.27708,156800001.0
2006-02-17 02:35:00,2.27702,2.27737,2.27695,2.27709,141000000.0
2006-02-17 02:40:00,2.27703,2.27731,2.27701,2.2772,171900000.0
2006-02-17 02:45:00,2.27727,2.27759,2.27675,2.27684,186200000.0
2006-02-17 02:50:00,2.27673,2.27691,2.27642,2.27644,145800001.0
2006-02-17 02:55:00,2.27651,2.27754,2.27639,2.27709,135300000.0
2006-02-17 03:00:00,2.27698,2.27741,2.27694,2.27727,143400000.0
2006-02-17 03:05:00,2.27715,2.27769,2.27715,2.27746,104000000.0
2006-02-17 03:10:00,2.27772,2.27803,2.27702,2.27803,122500000.0
2006-02-17 03:15:00,2.27801,2.27807,2.27582,2.27584,182400000.0
2006-02-17 03:20:00,2.27584,2.27724,2.27564,2.27717,194300000.0
2006-02-17 03:25:00,2.2771,2.27759,2.27646,2.2775,132400000.0
2006-02-17 03:30:00,2.27737,2.27817,2.27697,2.27723,175000000.0
2006-02-17 03:35:00,2.2773,2.27763,2.27699,2.27715,162400000.0
2006-02-17 03:40:00,2.27697,2.27841,2.27697,2.27773,159799999.0
2006-02-17 03:45:00,2.27769,2.27836,2.27769,2.27832,138400000.0
2006-02-17 03:50:00,2.27835,2.2786,2.27795,2.27805,162300000.0
2006-02-17 03:55:00,2.27799,2.27804,2.27753,2.2776,140400000.0
2006-02-17 04:00:00,2.27748,2.2783,2.27746,2.27797,140400000.0
2006-02-17 04:05:00,2.27821,2.27849,2.27742,2.27745,186500000.0
2006-02-17 04:10:00,2.27735,2.27744,2.2771,2.27743,151600000.0
2006-02-17 04:15:00,2.27714,2.27723,2.27685,2.27715,165800000.0
2006-02-17 04:20:00,2.27727,2.27769,2.27727,2.27748,209100000.0
2006-02-17 04:25:00,2.27765,2.27806,2.27751,2.27804,75400000.0
2006-02-17 04:30:00,2.27804,2.2781,2.27762,2.278,208100000.0
2006-02-17 04:35:00,2.2779,2.27847,2.2779,2.27819,85100000.0
2006-02-17 04:40:00,2.27813,2.27983,2.27813,2.27928,124500000.0
2006-02-17 04:45:00,2.2793,2.27963,2.2793,2.27939,184900000.0
2006-02-17 04:50:00,2.27949,2.27973,2.27942,2.27945,97400000.0
2006-02-17 04:55:00,2.27958,2.27971,2.27928,2.27968,176299998.0
2006-02-17 05:00:00,2.27993,2.28179,2.2797,2.28179,152900000.0
2006-02-17 05:05:00,2.2819,2.28191,2.28073,2.28086,144500000.0
2006-02-17 05:10:00,2.28073,2.28102,2.27993,2.27993,164700000.0
2006-02-17 05:15:00,2.27995,2.28,2.2791,2.27944,172000000.0
2006-02-17 05:20:00,2.27927,2.2797,2.27912,2.27932,191100000.0
2006-02-17 05:25:00,2.27931,2.27963,2.27921,2.27936,177500000.0
2006-02-17 05:30:00,2.27951,2.27975,2.2793,2.27966,148199999.0
2006-02-17 05:35:00,2.27982,2.28124,2.27961,2.2811,153700000.0
2006-02-17 05:40:00,2.28089,2.28106,2.28076,2.28076,143400000.0
2006-02-17 05:45:00,2.28066,2.281,2.28039,2.28048,147500000.0
2006-02-17 05:50:00,2.28051,2.28103,2.28051,2.28085,170000000.0
2006-02-17 05:55:00,2.28082,2.28103,2.28024,2.28052,194800000.0
2006-02-17 06:00:00,2.28043,2.28057,2.28005,2.2801,111600000.0
2006-02-17 06:05:00,2.27997,2.28025,2.27927,2.27953,141700000.0
2006-02-17 06:10:00,2.2797,2.27989,2.27952,2.27952,163500000.0
2006-02-17 06:15:00,2.27962,2.28019,2.27932,2.27971,145100000.0
2006-02-17 06:20:00,2.27985,2.28023,2.27972,2.27975,144600000.0
2006-02-17 06:25:00,2.2797,2.27997,2.27956,2.27971,143100000.0
2006-02-17 06:30:00,2.27984,2.28044,2.2796,2.27979,148800000.0
2006-02-17 06:35:00,2.27995,2.28021,2.27974,2.2799,198399998.0
2006-02-17 06:40:00,2.27995,2.28003,2.27969,2.28003,158900001.0
2006-02-17 06:45:00,2.2799,2.28021,2.27969,2.28016,156300000.0
2006-02-17 06:50:00,2.28015,2.28043,2.27994,2.28032,148400000.0
2006-02-17 06:55:00,2.28025,2.28025,2.27975,2.28015,140000001.0
2006-02-17 07:00:00,2.28006,2.28027,2.27984,2.28015,154800001.0
2006-02-17 07:05:00,2.28018,2.2802,2.27996,2.2802,109000000.0
2006-02-17 07:10:00,2.2799,2.28015,2.2799,2.28,144000000.0
2006-02-17 07:15:00,2.28015,2.28016,2.27992,2.28002,181500000.0
2006-02-17 07:20:00,2.27995,2.2801,2.27944,2.27965,156600000.0
2006-02-17 07:25:00,2.27953,2.27982,2.27944,2.27951,121700001.0
2006-02-17 07:30:00,2.27955,2.27975,2.27931,2.2796,112100000.0
2006-02-17 07:35:00,2.27985,2.28007,2.27949,2.27959,132900000.0
2006-02-17 07:40:00,2.27957,2.28048,2.27957,2.28029,187400000.0
2006-02-17 07:45:00,2.28031,2.2804,2.27984,2.28035,171400000.0
2006-02-17 07:50:00,2.28051,2.28077,2.28025,2.28066,203300000.0
2006-02-17 07:55:00,2.2807,2.28083,2.27951,2.27958,162600000.0
2006-02-17 08:00:00,2.2797,2.28071,2.2797,2.2803,178100000.0
2006-02-17 08:05:00,2.28022,2.28074,2.28022,2.28053,208100000.0
2006-02-17 08:10:00,2.28048,2.28061,2.2797,2.27973,170400000.0
2006-02-17 08:15:00,2.27994,2.28074,2.27983,2.2807,182000000.0
2006-02-17 08:20:00,2.28053,2.2809,2.28022,2.28022,147700000.0
2006-02-17 08:25:00,2.28048,2.28062,2.27983,2.27996,137500000.0
2006-02-17 08:30:00,2.27978,2.28033,2.27975,2.27991,171100000.0
2006-02-17 08:35:00,2.28008,2.28016,2.27961,2.27978,130800000.0
2006-02-17 08:40:00,2.27965,2.27988,2.27919,2.2793,113300000.0
2006-02-17 08:45:00,2.27922,2.2797,2.2791,2.27955,153300001.0
2006-02-17 08:50:00,2.2795,2.27978,2.27906,2.2792,172000000.0
2006-02-17 08:55:00,2.27927,2.27946,2.27894,2.2793,186400000.0
2006-02-17 09:00:00,2.2792,2.27952,2.2788,2.27883,170299999.0
2006-02-17 09:05:00,2.27875,2.2792,2.27864,2.27913,166300000.0
2006-02-17 09:10:00,2.27908,2.27966,2.27908,2.2796,161300000.0
2006-02-17 09:15:00,2.27998,2.28054,2.27956,2.27956,179900001.0
2006-02-17 09:20:00,2.27967,2.28073,2.27967,2.28062,156600000.0
2006-02-17 09:25:00,2.2805,2.28073,2.28034,2.28047,154900000.0
2006-02-17 09:30:00,2.28035,2.28048,2.2799,2.28027,129600000.0
2006-02-17 09:35:00,2.28005,2.28045,2.27962,2.28022,150400000.0
2006-02-17 09:40:00,2.28014,2.28014,2.27934,2.2796,131700000.0
2006-02-17 09:45:00,2.27952,2.27973,2.27928,2.27959,166700000.0
2006-02-17 09:50:00,2.27969,2.27998,2.27953,2.2796,185400000.0
2006-02-17 09:55:00,2.27963,2.27998,2.27951,2.27972,178500000.0
2006-02-17 10:00:00,2.27951,2.28081,2.27936,2.28058,161300000.0
2006-02-17 10:05:00,2.28072,2.28092,2.27977,2.28013,139600000.0
2006-02-17 10:10:00,2.28032,2.2804,2.27998,2.28018,163000000.0
2006-02-17 10:15:00,2.28039,2.2806,2.28017,2.28033,175400000.0
2006-02-17 10:20:00,2.28044,2.28058,2.27973,2.2799,217800001.0
2006-02-17 10:25:00,2.27977,2.28031,2.27917,2.28031,187000001.0
2006-02-17 10:30:00,2.28017,2.28028,2.27972,2.27975,165999999.0
2006-02-17 10:35:00,2.27966,2.28025,2.27954,2.28012,139100000.0
2006-02-17 10:40:00,2.28006,2.28033,2.27974,2.28007,149500000.0
2006-02-17 10:45:00,2.28014,2.28061,2.27992,2.28053,167799998.0
2006-02-17 10:50:00,2.28046,2.28063,2.28016,2.28033,145700000.0
2006-02-17 10:55:00,2.28039,2.28064,2.27977,2.27986,215500000.0
2006-02-17 11:00:00,2.27963,2.27974,2.27779,2.27944,209100000.0
2006-02-17 11:05:00,2.27941,2.28019,2.27941,2.27995,133400000.0
2006-02-17 11:10:00,2.27987,2.28016,2.27976,2.27987,186000001.0
2006-02-17 11:15:00,2.27976,2.27982,2.27917,2.27927,134400000.0
2006-02-17 11:20:00,2.27925,2.27957,2.27895,2.27937,208800000.0
2006-02-17 11:25:00,2.27933,2.27961,2.27867,2.27872,192500000.0
2006-02-17 11:30:00,2.27866,2.27907,2.27843,2.2789,201500001.0
2006-02-17 11:35:00,2.27895,2.27947,2.27872,2.27911,206500001.0
2006-02-17 11:40:00,2.27892,2.27937,2.2786,2.27872,185400000.0
2006-02-17 11:45:00,2.27872,2.27967,2.27845,2.27956,158800000.0
2006-02-17 11:50:00,2.27953,2.28021,2.27945,2.28012,178100000.0
2006-02-17 11:55:00,2.28012,2.28027,2.27918,2.27936,161500000.0
2006-02-17 12:00:00,2.2794,2.27957,2.27885,2.27885,183900001.0
2006-02-17 12:05:00,2.27898,2.27957,2.2789,2.27938,193000000.0
2006-02-17 12:10:00,2.27943,2.28083,2.27931,2.28032,170900000.0
2006-02-17 12:15:00,2.28035,2.28092,2.28017,2.28056,178500000.0
2006-02-17 12:20:00,2.28048,2.28207,2.2802,2.28177,185999999.0
2006-02-17 12:25:00,2.28194,2.2826,2.28173,2.28228,212100000.0
2006-02-17 12:30:00,2.28235,2.28235,2.28159,2.28192,176300000.0
2006-02-17 12:35:00,2.28198,2.28263,2.28169,2.28184,146200000.0
2006-02-17 12:40:00,2.28173,2.28258,2.28166,2.28211,158600000.0
2006-02-17 12:45:00,2.28222,2.28295,2.28216,2.28248,208100000.0
2006-02-17 12:50:00,2.28258,2.28297,2.28248,2.28272,166500000.0
2006-02-17 12:55:00,2.28247,2.2827,2.28211,2.28257,173800000.0
2006-02-17 13:00:00,2.28235,2.28294,2.28196,2.28246,198300000.0
2006-02-17 13:05:00,2.28238,2.28255,2.28219,2.28235,157100000.0
2006-02-17 13:10:00,2.28243,2.2832,2.28234,2.2831,187000000.0
2006-02-17 13:15:00,2.28298,2.28373,2.28298,2.28319,195200001.0
2006-02-17 13:20:00,2.28313,2.28331,2.28241,2.28245,166300000.0
2006-02-17 13:25:00,2.28248,2.2829,2.28228,2.28244,175800000.0
2006-02-17 13:30:00,2.28235,2.28282,2.28195,2.28282,205199999.0
2006-02-17 13:35:00,2.28281,2.28281,2.28145,2.28145,197100000.0
2006-02-17 13:40:00,2.28138,2.28214,2.2813,2.28204,204000000.0
2006-02-17 13:45:00,2.28208,2.28253,2.28199,2.28201,156300000.0
2006-02-17 13:50:00,2.2819,2.2819,2.28128,2.28176,182200000.0
2006-02-17 13:55:00,2.28161,2.28225,2.28138,2.28182,161100000.0
2006-02-17 14:00:00,2.28181,2.28351,2.28156,2.28351,207400001.0
2006-02-17 14:05:00,2.28344,2.2843,2.28302,2.2843,202500000.0
2006-02-17 14:10:00,2.28421,2.28478,2.28362,2.28382,188500000.0
2006-02-17 14:15:00,2.28378,2.28418,2.28373,2.28391,167400000.0
2006-02-17 14:20:00,2.28394,2.28426,2.28371,2.28391,152500000.0
2006-02-17 14:25:00,2.28378,2.284,2.28329,2.28345,174700000.0
2006-02-17 14:30:00,2.28355,2.28374,2.28322,2.28361,175900000.0
2006-02-17 14:35:00,2.28325,2.28353,2.28281,2.28281,144600000.0
2006-02-17 14:40:00,2.28292,2.2839,2.28256,2.28375,199500000.0
2006-02-17 14:45:00,2.2837,2.28428,2.28365,2.28419,186300000.0
2006-02-17 14:50:00,2.28413,2.28437,2.28375,2.28415,202700000.0
2006-02-17 14:55:00,2.28408,2.28429,2.28344,2.28344,175300000.0
2006-02-17 15:00:00,2.28324,2.28337,2.28264,2.28285,208800000.0
2006-02-17 15:05:00,2.28304,2.28371,2.28294,2.28295,195500000.0
2006-02-17 15:10:00,2.28281,2.28382,2.28261,2.28369,192099999.0
2006-02-17 15:15:00,2.28366,2.28373,2.28275,2.28292,130100000.0
2006-02-17 15:20:00,2.28304,2.28323,2.28261,2.28273,178400000.0
2006-02-17 15:25:00,2.28252,2.28274,2.28209,2.28209,170600000.0
2006-02-17 15:30:00,2.28212,2.28408,2.28212,2.28348,159300000.0
2006-02-17 15:35:00,2.28325,2.28397,2.28295,2.28385,190700000.0
2006-02-17 15:40:00,2.28413,2.2845,2.28407,2.28448,140500001.0
2006-02-17 15:45:00,2.28465,2.28478,2.28387,2.28417,212600000.0
2006-02-17 15:50:00,2.28409,2.28435,2.28348,2.28358,131000000.0
2006-02-17 15:55:00,2.28363,2.28441,2.28363,2.2838,152600000.0
2006-02-17 16:00:00,2.28371,2.28384,2.28296,2.28314,207800001.0
2006-02-17 16:05:00,2.28313,2.2843,2.28309,2.28342,176700000.0
2006-02-17 16:10:00,2.28346,2.28452,2.28336,2.28402,135000000.0
2006-02-17 16:15:00,2.28389,2.28401,2.28318,2.28363,185300000.0
2006-02-17 16:20:00,2.28351,2.28372,2.2833,2.28355,188100000.0
2006-02-17 16:25:00,2.28364,2.28364,2.28313,2.28345,142000000.0
2006-02-17 16:30:00,2.28336,2.28386,2.28331,2.28347,170700000.0
2006-02-17 16:35:00,2.28347,2.2837,2.2831,2.2832,153600000.0
2006-02-17 16:40:00,2.2833,2.28362,2.28295,2.28334,179100000.0
2006-02-17 16:45:00,2.2834,2.28383,2.28267,2.28365,188700000.0
2006-02-17 16:50:00,2.28341,2.28341,2.28266,2.28278,209200000.0
2006-02-17 16:55:00,2.28273,2.28334,2.28261,2.28267,196200000.0
2006-02-17 17:00:00,2.28276,2.28304,2.28231,2.28241,208200001.0
2006-02-17 17:05:00,2.28224,2.28246,2.28069,2.28131,172300000.0
2006-02-17 17:10:00,2.28154,2.28212,2.28108,2.28165,157300000.0
2006-02-17 17:15:00,2.28155,2.28158,2.28071,2.28119,172900000.0
2006-02-17 17:20:00,2.28149,2.28227,2.28102,2.28122,173500000.0
2006-02-17 17:25:00,2.28076,2.28133,2.28058,2.28063,150300000.0
2006-02-17 17:30:00,2.28041,2.28082,2.27862,2.27888,175700000.0
2006-02-17 17:35:00,2.27891,2.2796,2.27854,2.27957,137100000.0
2006-02-17 17:40:00,2.27957,2.27957,2.27899,2.27932,154800000.0
2006-02-17 17:45:00,2.27938,2.27987,2.27915,2.27965,151300000.0
2006-02-17 17:50:00,2.27983,2.28076,2.27972,2.28071,184800000.0
2006-02-17 17:55:00,2.28083,2.2832,2.28083,2.2828,168200000.0
2006-02-17 18:00:00,2.2827,2.28283,2.28125,2.28154,1376399999.0
2006-02-17 18:05:00,2.28165,2.28234,2.28154,2.2822,1757200001.0
2006-02-17 18:10:00,2.28222,2.28238,2.28156,2.28156,1165700000.0
2006-02-17 18:15:00,2.28156,2.282,2.28103,2.28113,1293700000.0
2006-02-17 18:20:00,2.28105,2.28125,2.28035,2.28079,1296600002.0
2006-02-17 18:25:00,2.28072,2.2813,2.28028,2.2809,1334899998.0
2006-02-17 18:30:00,2.28105,2.28199,2.28104,2.28158,1274500000.0
2006-02-17 18:35:00,2.28164,2.2818,2.2804,2.28084,633000001.0
2006-02-17 18:40:00,2.2809,2.28093,2.28036,2.28071,659699999.0
2006-02-17 18:45:00,2.28073,2.28316,2.28066,2.28316,238700000.0
2006-02-17 18:50:00,2.28299,2.28411,2.28268,2.28383,640700000.0
2006-02-17 18:55:00,2.28384,2.28454,2.28325,2.28351,708999999.0
2006-02-17 19:00:00,2.28351,2.28449,2.28328,2.28378,444199999.0
2006-02-17 19:05:00,2.28373,2.2843,2.28373,2.28406,704800000.0
2006-02-17 19:10:00,2.2841,2.28441,2.28322,2.28322,367000000.0
2006-02-17 19:15:00,2.28313,2.28371,2.28309,2.28343,427899999.0
2006-02-17 19:20:00,2.28355,2.28517,2.28308,2.28517,526399999.0
2006-02-17 19:25:00,2.28514,2.28533,2.28404,2.28463,470500001.0
2006-02-17 19:30:00,2.28451,2.28534,2.28351,2.2839,570200001.0
2006-02-17 19:35:00,2.28387,2.28478,2.28373,2.28465,370100000.0
2006-02-17 19:40:00,2.28454,2.28513,2.28366,2.2846,431199999.0
2006-02-17 19:45:00,2.28432,2.28463,2.28317,2.28463,413400000.0
2006-02-17 19:50:00,2.2847,2.28501,2.28177,2.28231,338900001.0
2006-02-17 19:55:00,2.28231,2.28311,2.28188,2.28227,473100001.0
2006-02-17 20:00:00,2.28217,2.28293,2.28152,2.28293,266800000.0
2006-02-17 20:05:00,2.28307,2.28309,2.28202,2.28246,230000000.0
2006-02-17 20:10:00,2.28257,2.28333,2.28157,2.28157,449600000.0
2006-02-17 20:15:00,2.28149,2.28209,2.28107,2.28208,609600000.0
2006-02-17 20:20:00,2.28206,2.28206,2.28078,2.28097,676100000.0
2006-02-17 20:25:00,2.28102,2.28326,2.28102,2.28212,746700000.0
2006-02-17 20:30:00,2.28207,2.2825,2.28186,2.28248,1090699999.0
2006-02-17 20:35:00,2.2826,2.28325,2.28208,2.2821,579599999.0
2006-02-17 20:40:00,2.28207,2.28207,2.28092,2.28092,593200000.0
2006-02-17 20:45:00,2.28091,2.28154,2.28012,2.28154,553200000.0
2006-02-17 20:50:00,2.28158,2.28213,2.28149,2.28207,777400000.0
2006-02-17 20:55:00,2.282,2.28227,2.28176,2.28214,1029900000.0
2006-02-17 21:00:00,2.28228,2.28234,2.28092,2.28219,736300001.0
2006-02-17 21:05:00,2.28224,2.28236,2.28187,2.28212,224800000.0
2006-02-17 21:10:00,2.28219,2.28235,2.28181,2.28187,530500000.0
2006-02-17 21:15:00,2.2819,2.28217,2.28064,2.28126,664500000.0
2006-02-17 21:20:00,2.2813,2.28131,2.28,2.28048,769500000.0
2006-02-17 21:25:00,2.28049,2.28069,2.28033,2.28067,285300000.0
2006-02-17 21:30:00,2.28082,2.28131,2.28045,2.28046,390300000.0
2006-02-17 21:35:00,2.28056,2.28099,2.28007,2.28012,234400000.0
2006-02-17 21:40:00,2.28011,2.28028,2.27972,2.28012,387700001.0
2006-02-17 21:45:00,2.2801,2.28021,2.27964,2.28018,447300000.0
2006-02-17 21:50:00,2.28044,2.28121,2.28044,2.28052,290600000.0
2006-02-17 21:55:00,2.28071,2.28143,2.28071,2.2812,374700000.0
2006-02-17 22:00:00,2.28116,2.28124,2.28072,2.28093,285700000.0
2006-02-17 22:05:00,2.28093,2.2811,2.28059,2.28068,143600000.0
2006-02-17 22:10:00,2.28078,2.28087,2.27964,2.28002,187900000.0
2006-02-17 22:15:00,2.28017,2.28075,2.2799,2.28067,398500000.0
2006-02-17 22:20:00,2.28067,2.28101,2.28021,2.28024,307700001.0
2006-02-17 22:25:00,2.28031,2.28087,2.28031,2.28066,326300001.0
2006-02-17 22:30:00,2.28063,2.28088,2.28041,2.28061,328099999.0
2006-02-17 22:35:00,2.28047,2.28099,2.28047,2.28089,161200000.0
2006-02-17 22:40:00,2.28081,2.28134,2.28075,2.28103,354099998.0
2006-02-17 22:45:00,2.28102,2.28104,2.28054,2.28101,400700000.0
2006-02-17 22:50:00,2.28105,2.28107,2.2805,2.28063,204500000.0
2006-02-17 22:55:00,2.28062,2.28156,2.2805,2.28156,194399999.0
2006-02-17 23:00:00,2.28165,2.28205,2.28144,2.2815,90800000.0
2006-02-17 23:05:00,2.28141,2.28178,2.28121,2.28178,167100000.0
2006-02-17 23:10:00,2.28157,2.28195,2.28129,2.28153,154300000.0
2006-02-17 23:15:00,2.28162,2.28213,2.28148,2.28212,150300000.0
2006-02-17 23:20:00,2.28207,2.28207,2.28107,2.28145,111900001.0
2006-02-17 23:25:00,2.28147,2.28187,2.28139,2.28187,223700000.0
2006-02-17 23:30:00,2.28187,2.28187,2.28147,2.28163,153399999.0
2006-02-17 23:35:00,2.28151,2.28177,2.28131,2.28163,187200000.0
2006-02-17 23:40:00,2.28163,2.28197,2.28096,2.28112,152900001.0
2006-02-17 23:45:00,2.2813,2.28147,2.28101,2.28105,206500000.0
2006-02-17 23:50:00,2.28124,2.28139,2.28079,2.28136,172500000.0
2006-02-17 23:55:00,2.28159,2.28207,2.28156,2.28174,151000000.0
2006-02-20 00:00:00,2.28133,2.28215,2.28095,2.28192,211000000.0
2006-02-20 00:05:00,2.2817,2.28306,2.28163,2.28266,179500000.0
2006-02-20 00:10:00,2.28251,2.28324,2.28219,2.2824,139500000.0
2006-02-20 00:15:00,2.28216,2.2836,2.28216,2.2826,262300000.0
2006-02-20 00:20:00,2.28253,2.28325,2.28241,2.28267,185000000.0
2006-02-20 00:25:00,2.28255,2.28324,2.2824,2.28262,244700000.0
2006-02-20 00:30:00,2.28255,2.28317,2.28206,2.28233,215800000.0
2006-02-20 00:35:00,2.28226,2.28288,2.28205,2.28237,280200000.0
2006-02-20 00:40:00,2.28267,2.2832,2.28215,2.2824,200300000.0
2006-02-20 00:45:00,2.28243,2.28302,2.2818,2.28212,283900001.0
2006-02-20 00:50:00,2.28227,2.28266,2.28179,2.2826,205900000.0
2006-02-20 00:55:00,2.28242,2.28363,2.28187,2.28363,280000001.0
2006-02-20 01:00:00,2.28317,2.28351,2.28161,2.28309,289200000.0
2006-02-20 01:05:00,2.2831,2.28315,2.28202,2.28232,224800000.0
2006-02-20 01:10:00,2.28255,2.28313,2.28247,2.28268,242399999.0
2006-02-20 01:15:00,2.28268,2.28274,2.28149,2.28161,154700000.0
2006-02-20 01:20:00,2.28162,2.28222,2.28156,2.28202,195100001.0
2006-02-20 01:25:00,2.28215,2.28304,2.28215,2.28268,162200000.0
2006-02-20 01:30:00,2.28268,2.28268,2.28207,2.28226,303700000.0
2006-02-20 01:35:00,2.28235,2.28256,2.28175,2.28189,233800000.0
2006-02-20 01:40:00,2.28198,2.28198,2.28079,2.28085,176800000.0
2006-02-20 01:45:00,2.28084,2.28116,2.28075,2.2809,228600000.0
2006-02-20 01:50:00,2.28086,2.28103,2.28046,2.28092,237300000.0
2006-02-20 01:55:00,2.28088,2.28098,2.28028,2.28028,243800000.0
2006-02-20 02:00:00,2.28019,2.28064,2.27997,2.28004,172100001.0
2006-02-20 02:05:00,2.28005,2.28044,2.27894,2.28003,154600000.0
2006-02-20 02:10:00,2.2802,2.28054,2.27983,2.27996,128100000.0
2006-02-20 02:15:00,2.27999,2.28048,2.27955,2.28015,153500001.0
2006-02-20 02:20:00,2.28013,2.28051,2.27999,2.27999,145500000.0
2006-02-20 02:25:00,2.28013,2.2803,2.27994,2.27998,91500000.0
2006-02-20 02:30:00,2.2801,2.28092,2.27975,2.27981,143800000.0
2006-02-20 02:35:00,2.27999,2.28086,2.27999,2.28036,111400000.0
2006-02-20 02:40:00,2.28011,2.28114,2.28007,2.281,182600001.0
2006-02-20 02:45:00,2.28091,2.28148,2.28091,2.2812,146000000.0
2006-02-20 02:50:00,2.2812,2.28137,2.28094,2.28106,180600000.0
2006-02-20 02:55:00,2.28103,2.28105,2.28021,2.28055,159600000.0
2006-02-20 03:00:00,2.28042,2.2815,2.28033,2.2815,159800000.0
2006-02-20 03:05:00,2.28149,2.28185,2.2809,2.28136,141700000.0
2006-02-20 03:10:00,2.28157,2.28157,2.28064,2.28064,129400001.0
2006-02-20 03:15:00,2.28056,2.28098,2.28052,2.28091,147400000.0
2006-02-20 03:20:00,2.2808,2.2809,2.2802,2.2802,154400000.0
2006-02-20 03:25:00,2.28005,2.28042,2.28003,2.2803,125200000.0
2006-02-20 03:30:00,2.2803,2.28073,2.28013,2.28019,121500000.0
2006-02-20 03:35:00,2.28012,2.2811,2.28012,2.2809,181000000.0
2006-02-20 03:40:00,2.28068,2.28108,2.28032,2.28101,142000000.0
2006-02-20 03:45:00,2.28095,2.28139,2.28092,2.2811,140900000.0
2006-02-20 03:50:00,2.28112,2.28149,2.28104,2.28108,121500000.0
2006-02-20 03:55:00,2.28117,2.28151,2.28117,2.28126,142400000.0
2006-02-20 04:00:00,2.28123,2.28128,2.28075,2.28075,87600000.0
2006-02-20 04:05:00,2.28051,2.2816,2.28034,2.28141,196200000.0
2006-02-20 04:10:00,2.28151,2.28159,2.28055,2.28082,215300000.0
2006-02-20 04:15:00,2.28086,2.28097,2.28043,2.28043,168800000.0
2006-02-20 04:20:00,2.28014,2.28023,2.27919,2.27919,163000001.0
2006-02-20 04:25:00,2.27939,2.27949,2.27898,2.2792,141300000.0
2006-02-20 04:30:00,2.27916,2.27957,2.27892,2.27931,158300000.0
2006-02-20 04:35:00,2.27939,2.27987,2.27939,2.27947,172000001.0
2006-02-20 04:40:00,2.27932,2.27953,2.27921,2.27922,157000000.0
2006-02-20 04:45:00,2.27911,2.27953,2.27905,2.27938,162399999.0
2006-02-20 04:50:00,2.27936,2.2796,2.27926,2.2793,147500000.0
2006-02-20 04:55:00,2.27935,2.27942,2.27875,2.27902,156300000.0
2006-02-20 05:00:00,2.27915,2.27987,2.27915,2.27961,146900000.0
2006-02-20 05:05:00,2.27967,2.27967,2.27927,2.27948,103099999.0
2006-02-20 05:10:00,2.27947,2.27976,2.2793,2.27937,159500000.0
2006-02-20 05:15:00,2.27943,2.27992,2.27941,2.27992,177500000.0
2006-02-20 05:20:00,2.27976,2.27997,2.27953,2.27953,166000000.0
2006-02-20 05:25:00,2.27954,2.27963,2.27913,2.27932,119200000.0
2006-02-20 05:30:00,2.27923,2.27985,2.27916,2.27985,170100000.0
2006-02-20 05:35:00,2.27983,2.27994,2.27925,2.27926,166300000.0
2006-02-20 05:40:00,2.27914,2.27953,2.27914,2.27926,194900000.0
2006-02-20 05:45:00,2.2793,2.27955,2.27897,2.27902,199300000.0
2006-02-20 05:50:00,2.279,2.27934,2.27887,2.27917,116700000.0
2006-02-20 05:55:00,2.27922,2.27955,2.27908,2.27912,138600000.0
2006-02-20 06:00:00,2.27896,2.27914,2.2787,2.27894,162000000.0
2006-02-20 06:05:00,2.27896,2.27974,2.27896,2.27951,169900000.0
2006-02-20 06:10:00,2.27955,2.27996,2.27942,2.27954,205800001.0
2006-02-20 06:15:00,2.27968,2.27985,2.27953,2.27953,122399999.0
2006-02-20 06:20:00,2.27957,2.27968,2.27869,2.27909,162000000.0
2006-02-20 06:25:00,2.27897,2.27923,2.27897,2.279,157000000.0
2006-02-20 06:30:00,2.2792,2.27931,2.27879,2.27917,211700000.0
2006-02-20 06:35:00,2.27912,2.27955,2.27896,2.27955,156800000.0
2006-02-20 06:40:00,2.27953,2.27976,2.27917,2.27948,160800000.0
2006-02-20 06:45:00,2.27941,2.27956,2.27891,2.2791,139600000.0
2006-02-20 06:50:00,2.27914,2.27914,2.27869,2.27893,125200000.0
2006-02-20 06:55:00,2.27889,2.27895,2.27809,2.2783,161900000.0
2006-02-20 07:00:00,2.27829,2.27906,2.27812,2.27881,148200000.0
2006-02-20 07:05:00,2.27898,2.27945,2.27898,2.27916,198700000.0
2006-02-20 07:10:00,2.2791,2.2794,2.2788,2.27889,141000000.0
2006-02-20 07:15:00,2.2791,2.27923,2.27855,2.27855,182600000.0
2006-02-20 07:20:00,2.27841,2.27853,2.27818,2.2783,192500000.0
2006-02-20 07:25:00,2.27823,2.27918,2.27823,2.2791,141300000.0
2006-02-20 07:30:00,2.27918,2.27948,2.27881,2.27927,129300000.0
2006-02-20 07:35:00,2.27938,2.27948,2.27875,2.27898,134400000.0
2006-02-20 07:40:00,2.27885,2.27931,2.27867,2.2791,147300000.0
2006-02-20 07:45:00,2.27911,2.27929,2.27877,2.27905,175200000.0
2006-02-20 07:50:00,2.27899,2.2792,2.27877,2.27913,149900000.0
2006-02-20 07:55:00,2.27925,2.27958,2.27905,2.2793,105900000.0
2006-02-20 08:00:00,2.2796,2.27975,2.27865,2.27883,238000000.0
2006-02-20 08:05:00,2.2787,2.27895,2.27838,2.2788,104500000.0
2006-02-20 08:10:00,2.2787,2.27895,2.27836,2.27837,206000000.0
2006-02-20 08:15:00,2.27862,2.27863,2.27824,2.27841,159800000.0
2006-02-20 08:20:00,2.27813,2.279,2.27813,2.27886,152100000.0
2006-02-20 08:25:00,2.27891,2.27891,2.27853,2.27859,142000000.0
2006-02-20 08:30:00,2.27851,2.27905,2.27842,2.27885,199100000.0
2006-02-20 08:35:00,2.2788,2.27913,2.27874,2.27896,138500000.0
2006-02-20 08:40:00,2.27895,2.27965,2.27891,2.27965,155900000.0
2006-02-20 08:45:00,2.27956,2.27963,2.27928,2.27934,159900000.0
2006-02-20 08:50:00,2.27927,2.27967,2.27893,2.27912,162300000.0
2006-02-20 08:55:00,2.2792,2.27935,2.27897,2.27903,174400000.0
2006-02-20 09:00:00,2.27888,2.27924,2.27882,2.27923,159100000.0
2006-02-20 09:05:00,2.27929,2.27951,2.27923,2.2795,110500000.0
2006-02-20 09:10:00,2.27972,2.28034,2.27972,2.28005,111800000.0
2006-02-20 09:15:00,2.27999,2.28033,2.27974,2.28001,152900000.0
2006-02-20 09:20:00,2.28019,2.28077,2.27998,2.28016,164300000.0
2006-02-20 09:25:00,2.28,2.28029,2.2797,2.27985,183300001.0
2006-02-20 09:30:00,2.27976,2.2799,2.27888,2.27924,199300000.0
2006-02-20 09:35:00,2.27947,2.27951,2.27888,2.27922,145800000.0
2006-02-20 09:40:00,2.27916,2.27936,2.27894,2.27902,180800000.0
2006-02-20 09:45:00,2.27896,2.28022,2.27896,2.27952,138000000.0
2006-02-20 09:50:00,2.27978,2.28124,2.27978,2.28029,137200000.0
2006-02-20 09:55:00,2.28033,2.28035,2.27972,2.27995,155400000.0
2006-02-20 10:00:00,2.28001,2.28049,2.27997,2.28003,142000000.0
2006-02-20 10:05:00,2.28004,2.28018,2.2793,2.27937,187799998.0
2006-02-20 10:10:00,2.2795,2.27995,2.27931,2.27956,147100000.0
2006-02-20 10:15:00,2.27956,2.27964,2.27837,2.27841,178800000.0
2006-02-20 10:20:00,2.27828,2.27895,2.27777,2.27895,227800000.0
2006-02-20 10:25:00,2.27874,2.27874,2.27784,2.27796,192700000.0
2006-02-20 10:30:00,2.27778,2.27838,2.27757,2.27769,170300000.0
2006-02-20 10:35:00,2.27766,2.27845,2.2776,2.27845,203800000.0
2006-02-20 10:40:00,2.27846,2.27945,2.27829,2.27911,166700000.0
2006-02-20 10:45:00,2.27914,2.27961,2.27906,2.27923,161400000.0
2006-02-20 10:50:00,2.2792,2.2793,2.27889,2.2789,163300000.0
2006-02-20 10:55:00,2.27887,2.27907,2.27844,2.27855,233699999.0
2006-02-20 11:00:00,2.27849,2.27904,2.27819,2.27847,216500000.0
2006-02-20 11:05:00,2.2781,2.27862,2.27755,2.27811,177600000.0
2006-02-20 11:10:00,2.27811,2.2785,2.27717,2.27735,213300000.0
2006-02-20 11:15:00,2.27732,2.27783,2.27682,2.27704,157500000.0
2006-02-20 11:20:00,2.27717,2.27717,2.27658,2.27693,225700000.0
2006-02-20 11:25:00,2.27694,2.27707,2.27649,2.27649,158100000.0
2006-02-20 11:30:00,2.27656,2.27806,2.27656,2.27794,190600000.0
2006-02-20 11:35:00,2.27795,2.27826,2.2777,2.27808,182100000.0
2006-02-20 11:40:00,2.27791,2.27849,2.27782,2.27816,176100000.0
2006-02-20 11:45:00,2.27816,2.27912,2.278,2.27898,159800000.0
2006-02-20 11:50:00,2.27895,2.27927,2.27869,2.27899,190100000.0
2006-02-20 11:55:00,2.27895,2.27968,2.27854,2.2794,157500000.0
2006-02-20 12:00:00,2.27934,2.27957,2.27917,2.27923,193300000.0
2006-02-20 12:05:00,2.27937,2.27965,2.27883,2.27883,159800000.0
2006-02-20 12:10:00,2.2789,2.27928,2.2788,2.27924,185100000.0
2006-02-20 12:15:00,2.2793,2.27945,2.27881,2.2791,191300000.0
2006-02-20 12:20:00,2.27894,2.27927,2.27871,2.27885,206599999.0
2006-02-20 12:25:00,2.27904,2.27922,2.2788,2.2789,193700000.0
2006-02-20 12:30:00,2.27905,2.27944,2.27888,2.27923,173600000.0
2006-02-20 12:35:00,2.2792,2.27963,2.27914,2.27943,104600000.0
2006-02-20 12:40:00,2.27938,2.27961,2.27927,2.27933,187200000.0
2006-02-20 12:45:00,2.2794,2.27974,2.27895,2.27902,177400000.0
2006-02-20 12:50:00,2.27907,2.27924,2.27861,2.279,174500000.0
2006-02-20 12:55:00,2.27893,2.27917,2.27848,2.27883,208799999.0
2006-02-20 13:00:00,2.27874,2.27893,2.27808,2.27827,198300000.0
2006-02-20 13:05:00,2.27824,2.27824,2.27781,2.27807,165200000.0
2006-02-20 13:10:00,2.278,2.27902,2.27793,2.27882,207500000.0
2006-02-20 13:15:00,2.27877,2.27893,2.27849,2.27876,196400000.0
2006-02-20 13:20:00,2.27872,2.27901,2.27858,2.27892,184900000.0
2006-02-20 13:25:00,2.27909,2.27926,2.27838,2.27841,163100000.0
2006-02-20 13:30:00,2.2785,2.27912,2.2785,2.27897,162600000.0
2006-02-20 13:35:00,2.27898,2.27907,2.27845,2.27866,167100000.0
2006-02-20 13:40:00,2.27877,2.27879,2.27837,2.27837,154700000.0
2006-02-20 13:45:00,2.27843,2.27925,2.27839,2.27925,190900000.0
2006-02-20 13:50:00,2.27911,2.28007,2.27898,2.28001,147900000.0
2006-02-20 13:55:00,2.27982,2.28073,2.27963,2.28018,121200000.0
2006-02-20 14:00:00,2.28011,2.28073,2.27984,2.28062,180000000.0
2006-02-20 14:05:00,2.28052,2.28064,2.28011,2.28022,185800000.0
2006-02-20 14:10:00,2.28019,2.28038,2.27982,2.2801,142800000.0
2006-02-20 14:15:00,2.28006,2.28029,2.27961,2.27961,153400000.0
2006-02-20 14:20:00,2.2795,2.28001,2.27903,2.27932,177400000.0
2006-02-20 14:25:00,2.27928,2.27994,2.27928,2.27979,168000000.0
2006-02-20 14:30:00,2.27993,2.28025,2.27959,2.28003,203700000.0
2006-02-20 14:35:00,2.27983,2.27994,2.27956,2.27975,131200000.0
2006-02-20 14:40:00,2.27988,2.2799,2.27938,2.27947,200000000.0
2006-02-20 14:45:00,2.27948,2.27979,2.2794,2.27963,148100000.0
2006-02-20 14:50:00,2.2794,2.27968,2.27919,2.27932,162900000.0
2006-02-20 14:55:00,2.27934,2.27967,2.27928,2.27944,186500000.0
2006-02-20 15:00:00,2.27948,2.27957,2.279,2.279,141500000.0
2006-02-20 15:05:00,2.27912,2.27955,2.27909,2.27951,139100000.0
2006-02-20 15:10:00,2.27952,2.28026,2.27945,2.28022,157800000.0
2006-02-20 15:15:00,2.28038,2.28038,2.27965,2.27965,141800000.0
2006-02-20 15:20:00,2.27967,2.2798,2.2793,2.27942,122200000.0
2006-02-20 15:25:00,2.2795,2.27953,2.27908,2.27928,140400000.0
2006-02-20 15:30:00,2.27923,2.27982,2.27917,2.27948,173000000.0
2006-02-20 15:35:00,2.27934,2.27974,2.27926,2.2794,251000000.0
2006-02-20 15:40:00,2.27952,2.27952,2.27894,2.27897,170500000.0
2006-02-20 15:45:00,2.27898,2.27931,2.27873,2.27902,210200001.0
2006-02-20 15:50:00,2.27898,2.27938,2.27883,2.27914,171600000.0
2006-02-20 15:55:00,2.27918,2.27935,2.27893,2.279,163900001.0
2006-02-20 16:00:00,2.27892,2.2794,2.2788,2.27933,135900001.0
2006-02-20 16:05:00,2.27925,2.27971,2.27913,2.27948,165200000.0
2006-02-20 16:10:00,2.27937,2.2796,2.27901,2.27913,182000000.0
2006-02-20 16:15:00,2.27912,2.27939,2.27891,2.27915,125400000.0
2006-02-20 16:20:00,2.2791,2.2791,2.27815,2.27826,229399998.0
2006-02-20 16:25:00,2.27833,2.27884,2.27804,2.27868,153400000.0
2006-02-20 16:30:00,2.27866,2.27926,2.27855,2.27913,154900000.0
2006-02-20 16:35:00,2.27905,2.27958,2.27905,2.27951,158600000.0
2006-02-20 16:40:00,2.27967,2.27972,2.27937,2.27957,138600000.0
2006-02-20 16:45:00,2.2796,2.27968,2.2792,2.2793,167100000.0
2006-02-20 16:50:00,2.27937,2.27942,2.27867,2.27901,142100000.0
2006-02-20 16:55:00,2.279,2.27926,2.27844,2.27901,162700000.0
2006-02-20 17:00:00,2.27906,2.27955,2.27902,2.2792,194500000.0
2006-02-20 17:05:00,2.27919,2.27967,2.27909,2.27963,183100000.0
2006-02-20 17:10:00,2.27955,2.27978,2.27907,2.27977,167000000.0
2006-02-20 17:15:00,2.27967,2.28001,2.27941,2.27956,174700001.0
2006-02-20 17:20:00,2.27975,2.28019,2.27961,2.28019,163700000.0
2006-02-20 17:25:00,2.28013,2.28035,2.2799,2.2801,221100001.0
2006-02-20 17:30:00,2.28018,2.28052,2.2801,2.2801,208600000.0
2006-02-20 17:35:00,2.28017,2.28056,2.2795,2.27958,119200000.0
2006-02-20 17:40:00,2.27978,2.27997,2.27942,2.27967,188800001.0
2006-02-20 17:45:00,2.27956,2.27975,2.2793,2.27954,119300000.0
2006-02-20 17:50:00,2.27955,2.27969,2.27921,2.27934,184200000.0
2006-02-20 17:55:00,2.2792,2.27924,2.27883,2.27883,117700000.0
2006-02-20 18:00:00,2.27875,2.27902,2.27821,2.27895,1505300000.0
2006-02-20 18:05:00,2.27908,2.27924,2.27854,2.27909,1757499999.0
2006-02-20 18:10:00,2.27909,2.27956,2.27857,2.27932,1219800000.0
2006-02-20 18:15:00,2.27927,2.27947,2.27851,2.27865,1381100000.0
2006-02-20 18:20:00,2.27862,2.28006,2.27861,2.27959,1258100000.0
2006-02-20 18:25:00,2.27965,2.27984,2.27941,2.27971,1370099999.0
2006-02-20 18:30:00,2.27978,2.27998,2.27939,2.27981,1294399999.0
2006-02-20 18:35:00,2.27982,2.28008,2.27948,2.27997,551100000.0
2006-02-20 18:40:00,2.28011,2.2803,2.27955,2.2801,727700000.0
2006-02-20 18:45:00,2.28013,2.28013,2.27984,2.2801,261700000.0
2006-02-20 18:50:00,2.27996,2.28035,2.27937,2.2798,642100000.0
2006-02-20 18:55:00,2.27969,2.27994,2.27949,2.27949,663200000.0
2006-02-20 19:00:00,2.27939,2.28005,2.27907,2.27911,382800000.0
2006-02-20 19:05:00,2.27909,2.27985,2.27881,2.27981,755399998.0
2006-02-20 19:10:00,2.27978,2.28,2.27908,2.27945,418500001.0
2006-02-20 19:15:00,2.2794,2.27962,2.27929,2.2793,406400000.0
2006-02-20 19:20:00,2.27937,2.28015,2.27937,2.27965,554400000.0
2006-02-20 19:25:00,2.2796,2.27995,2.27924,2.2794,529900000.0
2006-02-20 19:30:00,2.2795,2.28021,2.27949,2.28002,611699999.0
2006-02-20 19:35:00,2.28,2.28028,2.27945,2.27999,388500000.0
2006-02-20 19:40:00,2.27997,2.28005,2.27942,2.27948,462300000.0
2006-02-20 19:45:00,2.27948,2.28014,2.27948,2.27967,289100000.0
2006-02-20 19:50:00,2.27969,2.27982,2.27959,2.27965,353100000.0
2006-02-20 19:55:00,2.27966,2.27974,2.27935,2.2795,406100000.0
2006-02-20 20:00:00,2.27957,2.28005,2.27926,2.28005,268800000.0
2006-02-20 20:05:00,2.28001,2.28004,2.27963,2.27985,249099999.0
2006-02-20 20:10:00,2.28003,2.28059,2.27999,2.28015,510200001.0
2006-02-20 20:15:00,2.28023,2.28051,2.28016,2.28037,660100000.0
2006-02-20 20:20:00,2.28035,2.28045,2.28016,2.28033,626300003.0
2006-02-20 20:25:00,2.28022,2.28055,2.28015,2.28036,787599999.0
2006-02-20 20:30:00,2.28035,2.28055,2.28017,2.2802,1115500000.0
2006-02-20 20:35:00,2.28025,2.2803,2.27974,2.27977,540000000.0
2006-02-20 20:40:00,2.27979,2.27979,2.2793,2.2793,690899997.0
2006-02-20 20:45:00,2.27929,2.2795,2.27912,2.27923,532600000.0
2006-02-20 20:50:00,2.27926,2.28022,2.27926,2.28022,733700000.0
2006-02-20 20:55:00,2.28034,2.28068,2.28028,2.28043,1027500000.0
2006-02-20 21:00:00,2.28047,2.28051,2.27984,2.27987,803600001.0
2006-02-20 21:05:00,2.27983,2.27988,2.2796,2.27987,246900000.0
2006-02-20 21:10:00,2.27994,2.28006,2.27877,2.27905,536500000.0
2006-02-20 21:15:00,2.2789,2.27905,2.27862,2.27872,639900000.0
2006-02-20 21:20:00,2.27877,2.2792,2.2787,2.27878,764300000.0
2006-02-20 21:25:00,2.27872,2.27903,2.27865,2.27893,378899999.0
2006-02-20 21:30:00,2.27899,2.27905,2.2787,2.27873,407100000.0
2006-02-20 21:35:00,2.2788,2.27885,2.27848,2.27848,204200000.0
2006-02-20 21:40:00,2.2785,2.2791,2.27828,2.27898,394800000.0
2006-02-20 21:45:00,2.27903,2.27914,2.27853,2.2787,496199999.0
2006-02-20 21:50:00,2.27882,2.27919,2.27862,2.27909,278800000.0
2006-02-20 21:55:00,2.27909,2.27938,2.2788,2.27935,331300000.0
2006-02-20 22:00:00,2.2792,2.2792,2.27857,2.27873,337800000.0
2006-02-20 22:05:00,2.27873,2.27888,2.27843,2.27843,205100000.0
2006-02-20 22:10:00,2.27847,2.27851,2.27832,2.27845,222600000.0
2006-02-20 22:15:00,2.27836,2.27868,2.27827,2.27837,354400000.0
2006-02-20 22:20:00,2.2784,2.2785,2.27826,2.27833,273200000.0
2006-02-20 22:25:00,2.27845,2.27863,2.27824,2.27863,281500000.0
2006-02-20 22:30:00,2.27862,2.27894,2.27862,2.27888,309000000.0
2006-02-20 22:35:00,2.27877,2.2791,2.27877,2.27895,113900000.0
2006-02-20 22:40:00,2.27892,2.27915,2.27873,2.27889,289600000.0
2006-02-20 22:45:00,2.27895,2.27958,2.27885,2.27923,292200000.0
2006-02-20 22:50:00,2.27904,2.27991,2.27904,2.27928,262800000.0
2006-02-20 22:55:00,2.27922,2.27951,2.27914,2.27926,185600000.0
2006-02-20 23:00:00,2.27923,2.27946,2.27923,2.2793,130500000.0
2006-02-20 23:05:00,2.27928,2.27987,2.27928,2.27973,102800000.0
2006-02-20 23:10:00,2.27963,2.28023,2.2796,2.27994,140300000.0
2006-02-20 23:15:00,2.27995,2.27995,2.27928,2.27945,105200000.0
2006-02-20 23:20:00,2.27945,2.27957,2.27911,2.27929,158100000.0
2006-02-20 23:25:00,2.27931,2.27931,2.27885,2.27903,161500000.0
2006-02-20 23:30:00,2.27882,2.27909,2.27855,2.27855,185200000.0
2006-02-20 23:35:00,2.27838,2.27881,2.27799,2.27869,103000000.0
2006-02-20 23:40:00,2.27865,2.27908,2.27854,2.279,101200000.0
2006-02-20 23:45:00,2.2791,2.27984,2.2791,2.27984,119900000.0
2006-02-20 23:50:00,2.27975,2.27975,2.27862,2.27909,142300000.0
2006-02-20 23:55:00,2.27907,2.27917,2.27844,2.2788,103300000.0
2006-02-21 00:00:00,2.27865,2.2795,2.27854,2.27949,172500000.0
2006-02-21 00:05:00,2.27969,2.28047,2.27884,2.27884,152900000.0
2006-02-21 00:10:00,2.27914,2.28005,2.27864,2.27946,179500000.0
2006-02-21 00:15:00,2.27941,2.27983,2.27881,2.27949,212800000.0
2006-02-21 00:20:00,2.2796,2.27983,2.27848,2.27853,146700000.0
2006-02-21 00:25:00,2.27854,2.27876,2.27847,2.27876,166900000.0
2006-02-21 00:30:00,2.2789,2.27925,2.27882,2.27905,154300000.0
2006-02-21 00:35:00,2.27913,2.28,2.27913,2.27985,162400000.0
2006-02-21 00:40:00,2.27987,2.28035,2.27914,2.28035,151800000.0
2006-02-21 00:45:00,2.2804,2.28084,2.28027,2.28061,98800000.0
2006-02-21 00:50:00,2.28065,2.2808,2.28058,2.2808,138000000.0
2006-02-21 00:55:00,2.28072,2.28115,2.28026,2.28045,146900000.0
2006-02-21 01:00:00,2.28041,2.28126,2.28024,2.2805,211400000.0
2006-02-21 01:05:00,2.28067,2.28069,2.2803,2.28045,123200000.0
2006-02-21 01:10:00,2.28066,2.28156,2.28066,2.28082,183600000.0
2006-02-21 01:15:00,2.28078,2.28203,2.28068,2.28179,124500000.0
2006-02-21 01:20:00,2.28178,2.28197,2.28081,2.28099,101800000.0
2006-02-21 01:25:00,2.28135,2.28136,2.28104,2.28117,170399999.0
2006-02-21 01:30:00,2.28121,2.28194,2.28121,2.28187,194500001.0
2006-02-21 01:35:00,2.28175,2.28181,2.28117,2.28128,176800000.0
2006-02-21 01:40:00,2.28128,2.2815,2.28089,2.2814,144200000.0
2006-02-21 01:45:00,2.28152,2.28175,2.28137,2.2815,141900000.0
2006-02-21 01:50:00,2.28145,2.28179,2.28075,2.28075,165600000.0
2006-02-21 01:55:00,2.28086,2.28137,2.28047,2.28081,177100000.0
2006-02-21 02:00:00,2.28078,2.28129,2.28063,2.28129,144300000.0
2006-02-21 02:05:00,2.28117,2.28136,2.28025,2.28043,170000000.0
2006-02-21 02:10:00,2.28051,2.28055,2.28023,2.28041,133200000.0
2006-02-21 02:15:00,2.28057,2.28096,2.28034,2.28056,137100000.0
2006-02-21 02:20:00,2.28055,2.28106,2.28052,2.28083,134599999.0
2006-02-21 02:25:00,2.28081,2.28098,2.28026,2.28065,209699999.0
2006-02-21 02:30:00,2.28086,2.28134,2.28061,2.28104,189100000.0
2006-02-21 02:35:00,2.28085,2.28116,2.28042,2.28108,213500000.0
2006-02-21 02:40:00,2.28093,2.28107,2.28058,2.28085,153200000.0
2006-02-21 02:45:00,2.2809,2.28108,2.28063,2.2808,205599998.0
2006-02-21 02:50:00,2.28093,2.28096,2.27994,2.27994,127400000.0
2006-02-21 02:55:00,2.27977,2.28049,2.27933,2.28013,138999999.0
2006-02-21 03:00:00,2.28004,2.28045,2.28002,2.28037,163400000.0
2006-02-21 03:05:00,2.28025,2.2807,2.28016,2.28058,161400000.0
2006-02-21 03:10:00,2.28068,2.28068,2.27979,2.27985,103400000.0
2006-02-21 03:15:00,2.27982,2.28031,2.27979,2.28005,147000000.0
2006-02-21 03:20:00,2.28014,2.28058,2.27987,2.27987,190600000.0
2006-02-21 03:25:00,2.27988,2.2805,2.27977,2.28008,145300000.0
2006-02-21 03:30:00,2.28007,2.28027,2.27968,2.2799,169900000.0
2006-02-21 03:35:00,2.2796,2.27996,2.27935,2.27945,162600000.0
2006-02-21 03:40:00,2.27952,2.27995,2.27938,2.27985,187300001.0
2006-02-21 03:45:00,2.27994,2.28033,2.27978,2.27995,163000000.0
2006-02-21 03:50:00,2.28004,2.28025,2.27993,2.28005,195800001.0
2006-02-21 03:55:00,2.28004,2.28031,2.27993,2.28006,109700000.0
2006-02-21 04:00:00,2.28001,2.28044,2.27991,2.28026,134100000.0
2006-02-21 04:05:00,2.2801,2.28075,2.28005,2.28038,147500000.0
2006-02-21 04:10:00,2.28034,2.28052,2.28008,2.28029,163599999.0
2006-02-21 04:15:00,2.28013,2.28089,2.28012,2.2808,210300000.0
2006-02-21 04:20:00,2.28087,2.28088,2.28047,2.28047,142200000.0
2006-02-21 04:25:00,2.28065,2.28074,2.28041,2.2806,107100000.0
2006-02-21 04:30:00,2.28057,2.28087,2.28049,2.28072,211200000.0
2006-02-21 04:35:00,2.28056,2.28115,2.28053,2.28105,122400000.0
2006-02-21 04:40:00,2.28091,2.28124,2.28054,2.28084,139000000.0
2006-02-21 04:45:00,2.28089,2.28138,2.28084,2.28112,119800000.0
2006-02-21 04:50:00,2.28122,2.28135,2.28085,2.28089,138400000.0
2006-02-21 04:55:00,2.28093,2.28096,2.28071,2.28073,110200000.0
2006-02-21 05:00:00,2.28073,2.28135,2.28065,2.2811,149299998.0
2006-02-21 05:05:00,2.28125,2.28136,2.28063,2.28085,154500000.0
2006-02-21 05:10:00,2.2809,2.2813,2.28079,2.28082,110700000.0
2006-02-21 05:15:00,2.28096,2.28123,2.2806,2.28123,184500000.0
2006-02-21 05:20:00,2.28097,2.28137,2.28085,2.28125,155300000.0
2006-02-21 05:25:00,2.28125,2.28158,2.28078,2.28085,184100000.0
2006-02-21 05:30:00,2.28091,2.28149,2.28079,2.28121,115300000.0
2006-02-21 05:35:00,2.28134,2.28157,2.28086,2.28094,103600000.0
2006-02-21 05:40:00,2.2808,2.28114,2.28069,2.28077,145600000.0
2006-02-21 05:45:00,2.28081,2.28095,2.28037,2.28062,149700001.0
2006-02-21 05:50:00,2.28066,2.28089,2.28065,2.28086,101700000.0
2006-02-21 05:55:00,2.28093,2.28093,2.2805,2.28068,161300000.0
2006-02-21 06:00:00,2.28056,2.28067,2.28025,2.2804,106700000.0
2006-02-21 06:05:00,2.28032,2.28065,2.28032,2.28048,162600000.0
2006-02-21 06:10:00,2.2804,2.28063,2.28019,2.28047,149900000.0
2006-02-21 06:15:00,2.28056,2.28076,2.28044,2.28045,109300000.0
2006-02-21 06:20:00,2.28041,2.28082,2.28033,2.28039,157199999.0
2006-02-21 06:25:00,2.28043,2.28064,2.28019,2.28042,165500000.0
2006-02-21 06:30:00,2.28056,2.28102,2.28031,2.28091,192200000.0
2006-02-21 06:35:00,2.281,2.28166,2.28098,2.28131,166900001.0
2006-02-21 06:40:00,2.28151,2.28192,2.28128,2.28138,146300000.0
2006-02-21 06:45:00,2.28131,2.28146,2.28114,2.28132,160899999.0
2006-02-21 06:50:00,2.28149,2.28163,2.28106,2.28148,118399999.0
2006-02-21 06:55:00,2.2815,2.28169,2.28134,2.2815,118700000.0
2006-02-21 07:00:00,2.28132,2.28153,2.28129,2.28135,114500000.0
2006-02-21 07:05:00,2.2815,2.2819,2.28129,2.28129,138500000.0
2006-02-21 07:10:00,2.2813,2.28175,2.2813,2.28153,152900000.0
2006-02-21 07:15:00,2.2816,2.2816,2.28109,2.28111,163200000.0
2006-02-21 07:20:00,2.2811,2.28164,2.2811,2.28125,154500000.0
2006-02-21 07:25:00,2.28114,2.2814,2.28107,2.28117,116600000.0
2006-02-21 07:30:00,2.28125,2.2813,2.28081,2.28098,143699999.0
2006-02-21 07:35:00,2.28082,2.28099,2.28051,2.28085,103800000.0
2006-02-21 07:40:00,2.28072,2.28111,2.2806,2.28062,175499999.0
2006-02-21 07:45:00,2.28061,2.28095,2.28045,2.28095,192900000.0
2006-02-21 07:50:00,2.28102,2.28118,2.28072,2.28088,168600000.0
2006-02-21 07:55:00,2.28095,2.28114,2.28075,2.28092,58600000.0
2006-02-21 08:00:00,2.28103,2.28103,2.28042,2.2808,199600000.0
2006-02-21 08:05:00,2.28075,2.2811,2.28044,2.28065,148800000.0
2006-02-21 08:10:00,2.28065,2.28103,2.28045,2.28075,175800000.0
2006-02-21 08:15:00,2.28099,2.2814,2.28082,2.28132,159400000.0
2006-02-21 08:20:00,2.28112,2.28133,2.28089,2.28099,171200000.0
2006-02-21 08:25:00,2.28112,2.28154,2.28107,2.28142,158600000.0
2006-02-21 08:30:00,2.28138,2.28192,2.28129,2.28168,191800000.0
2006-02-21 08:35:00,2.28162,2.28205,2.28162,2.2818,151100000.0
2006-02-21 08:40:00,2.28161,2.2819,2.28117,2.28122,138000000.0
2006-02-21 08:45:00,2.28124,2.28159,2.28123,2.28123,155800000.0
2006-02-21 08:50:00,2.28113,2.28169,2.28113,2.28151,146900000.0
2006-02-21 08:55:00,2.2817,2.28194,2.28144,2.2818,166900000.0
2006-02-21 09:00:00,2.28166,2.28173,2.281,2.281,137200000.0
2006-02-21 09:05:00,2.28111,2.28155,2.28108,2.2811,137800000.0
2006-02-21 09:10:00,2.28087,2.28188,2.28087,2.28181,183999999.0
2006-02-21 09:15:00,2.28182,2.28241,2.28182,2.28233,151700000.0
2006-02-21 09:20:00,2.28238,2.28283,2.28229,2.28271,151600000.0
2006-02-21 09:25:00,2.28249,2.28276,2.28237,2.28267,143300000.0
2006-02-21 09:30:00,2.28277,2.28326,2.28243,2.28257,123900000.0
2006-02-21 09:35:00,2.28253,2.2833,2.28225,2.28322,234700000.0
2006-02-21 09:40:00,2.28344,2.28405,2.28303,2.28303,204600001.0
2006-02-21 09:45:00,2.28291,2.28306,2.28205,2.28269,128600000.0
2006-02-21 09:50:00,2.28268,2.28295,2.28241,2.28281,130500000.0
2006-02-21 09:55:00,2.28285,2.28363,2.28268,2.28304,146800000.0
2006-02-21 10:00:00,2.28293,2.28362,2.28279,2.28328,212300001.0
2006-02-21 10:05:00,2.28344,2.28428,2.28344,2.28379,167900000.0
2006-02-21 10:10:00,2.28378,2.28389,2.28351,2.28365,136900000.0
2006-02-21 10:15:00,2.28377,2.28378,2.28281,2.283,143900000.0
2006-02-21 10:20:00,2.28318,2.28346,2.28301,2.28324,163100000.0
2006-02-21 10:25:00,2.28315,2.28424,2.28315,2.28416,171100000.0
2006-02-21 10:30:00,2.28396,2.28414,2.28368,2.28384,165400000.0
2006-02-21 10:35:00,2.28386,2.28402,2.28359,2.28377,148400000.0
2006-02-21 10:40:00,2.28386,2.28405,2.28332,2.28332,146500000.0
2006-02-21 10:45:00,2.28344,2.28377,2.28322,2.28338,179500000.0
2006-02-21 10:50:00,2.2832,2.2838,2.28312,2.28364,143400000.0
2006-02-21 10:55:00,2.2837,2.2838,2.28301,2.28308,224100000.0
2006-02-21 11:00:00,2.28284,2.28331,2.28255,2.28259,187100000.0
2006-02-21 11:05:00,2.2826,2.28289,2.2819,2.2823,224500000.0
2006-02-21 11:10:00,2.28226,2.28285,2.28225,2.28279,192200000.0
2006-02-21 11:15:00,2.28278,2.28309,2.28262,2.28274,220799999.0
2006-02-21 11:20:00,2.28277,2.28288,2.28244,2.28259,202000000.0
2006-02-21 11:25:00,2.28262,2.28279,2.28195,2.28215,226200000.0
2006-02-21 11:30:00,2.28211,2.28229,2.28124,2.28138,195299999.0
2006-02-21 11:35:00,2.28138,2.28202,2.28128,2.2814,192900000.0
2006-02-21 11:40:00,2.28131,2.28194,2.28123,2.28188,155800000.0
2006-02-21 11:45:00,2.28185,2.28215,2.28119,2.28119,134600000.0
2006-02-21 11:50:00,2.28109,2.28126,2.28068,2.28097,183599999.0
2006-02-21 11:55:00,2.28098,2.28136,2.28097,2.28128,211200000.0
2006-02-21 12:00:00,2.28137,2.28167,2.28116,2.28159,181000000.0
2006-02-21 12:05:00,2.28173,2.2819,2.2813,2.28134,160300000.0
2006-02-21 12:10:00,2.28144,2.2816,2.28111,2.28112,194100000.0
2006-02-21 12:15:00,2.28104,2.28104,2.28036,2.28071,186000000.0
2006-02-21 12:20:00,2.28061,2.28111,2.28061,2.28091,187900000.0
2006-02-21 12:25:00,2.28107,2.28108,2.28047,2.28068,223600000.0
2006-02-21 12:30:00,2.28079,2.28173,2.28077,2.28134,136800001.0
2006-02-21 12:35:00,2.28123,2.28214,2.28122,2.28141,159000000.0
2006-02-21 12:40:00,2.28134,2.28202,2.28127,2.28191,187500000.0
2006-02-21 12:45:00,2.28199,2.28235,2.28166,2.28196,228100000.0
2006-02-21 12:50:00,2.28211,2.28265,2.28183,2.28223,163200000.0
2006-02-21 12:55:00,2.28212,2.28257,2.28183,2.28257,161300000.0
2006-02-21 13:00:00,2.28251,2.28272,2.28149,2.28181,204900000.0
2006-02-21 13:05:00,2.28181,2.28193,2.28158,2.28193,189200000.0
2006-02-21 13:10:00,2.28182,2.28218,2.28163,2.28218,157300000.0
2006-02-21 13:15:00,2.28218,2.28246,2.28215,2.28224,168100000.0
2006-02-21 13:20:00,2.28221,2.28264,2.28215,2.28222,141500000.0
2006-02-21 13:25:00,2.28228,2.28253,2.28125,2.28128,151000001.0
2006-02-21 13:30:00,2.28147,2.28358,2.28147,2.28345,174800000.0
2006-02-21 13:35:00,2.28351,2.28423,2.28333,2.28352,231699999.0
2006-02-21 13:40:00,2.28334,2.28405,2.2829,2.28373,190600000.0
2006-02-21 13:45:00,2.28374,2.28525,2.28358,2.28457,147100000.0
2006-02-21 13:50:00,2.28437,2.28544,2.28396,2.284,183200000.0
2006-02-21 13:55:00,2.28382,2.28531,2.28377,2.284,173600000.0
2006-02-21 14:00:00,2.28407,2.2851,2.28378,2.28472,151800000.0
2006-02-21 14:05:00,2.28467,2.28559,2.28467,2.28487,152300000.0
2006-02-21 14:10:00,2.28495,2.28524,2.28432,2.28445,198200000.0
2006-02-21 14:15:00,2.28435,2.28442,2.28326,2.28345,216600000.0
2006-02-21 14:20:00,2.28343,2.28367,2.2833,2.28358,198000000.0
2006-02-21 14:25:00,2.28344,2.28398,2.28317,2.28317,202400001.0
2006-02-21 14:30:00,2.28322,2.28386,2.28317,2.28359,124499999.0
2006-02-21 14:35:00,2.28346,2.28395,2.28304,2.28381,143000000.0
2006-02-21 14:40:00,2.28398,2.28473,2.28384,2.28419,247300000.0
2006-02-21 14:45:00,2.28409,2.28437,2.28373,2.28437,178600001.0
2006-02-21 14:50:00,2.28434,2.28491,2.28412,2.28482,221899999.0
2006-02-21 14:55:00,2.28478,2.28578,2.28436,2.28578,183600000.0
2006-02-21 15:00:00,2.28584,2.28598,2.2854,2.28555,198500000.0
2006-02-21 15:05:00,2.28562,2.28603,2.28534,2.28603,145999999.0
2006-02-21 15:10:00,2.28624,2.28718,2.28583,2.28645,130400000.0
2006-02-21 15:15:00,2.28646,2.28724,2.28599,2.28714,168800000.0
2006-02-21 15:20:00,2.28723,2.28802,2.28723,2.28797,184000000.0
2006-02-21 15:25:00,2.28817,2.28853,2.28806,2.28823,155100000.0
2006-02-21 15:30:00,2.28822,2.28832,2.28783,2.28783,155400000.0
2006-02-21 15:35:00,2.28779,2.288,2.2871,2.28727,175300000.0
2006-02-21 15:40:00,2.28728,2.28763,2.28693,2.28722,201100000.0
2006-02-21 15:45:00,2.28714,2.2874,2.28685,2.28685,241800000.0
2006-02-21 15:50:00,2.28677,2.28699,2.28661,2.28667,193500000.0
2006-02-21 15:55:00,2.28655,2.2866,2.28585,2.28596,186599999.0
2006-02-21 16:00:00,2.28598,2.28622,2.28569,2.28621,157899999.0
2006-02-21 16:05:00,2.28641,2.28644,2.28593,2.28617,172500000.0
2006-02-21 16:10:00,2.2862,2.28666,2.28581,2.28608,191700001.0
2006-02-21 16:15:00,2.28619,2.28633,2.28568,2.28579,133700000.0
2006-02-21 16:20:00,2.28581,2.28596,2.28556,2.28579,192900000.0
2006-02-21 16:25:00,2.2859,2.2865,2.28567,2.28598,147100000.0
2006-02-21 16:30:00,2.28595,2.28665,2.28587,2.28655,175500000.0
2006-02-21 16:35:00,2.28635,2.2866,2.28584,2.28584,198400000.0
2006-02-21 16:40:00,2.2858,2.2862,2.2855,2.28583,147100000.0
2006-02-21 16:45:00,2.2857,2.28593,2.28531,2.28564,204600000.0
2006-02-21 16:50:00,2.2856,2.28563,2.28472,2.28474,180700000.0
2006-02-21 16:55:00,2.28461,2.28499,2.28443,2.28465,168900000.0
2006-02-21 17:00:00,2.28468,2.28519,2.28347,2.28347,227400000.0
2006-02-21 17:05:00,2.28326,2.28434,2.28322,2.28333,174100000.0
2006-02-21 17:10:00,2.28348,2.28402,2.28308,2.28377,171600001.0
2006-02-21 17:15:00,2.28368,2.28385,2.28302,2.28315,175000000.0
2006-02-21 17:20:00,2.28303,2.28303,2.28243,2.28243,213100000.0
2006-02-21 17:25:00,2.28235,2.28257,2.28175,2.28183,156500000.0
2006-02-21 17:30:00,2.28191,2.28228,2.28168,2.28188,207000000.0
2006-02-21 17:35:00,2.28209,2.28246,2.28193,2.2822,158500000.0
2006-02-21 17:40:00,2.28208,2.28263,2.28151,2.28225,193800001.0
2006-02-21 17:45:00,2.28212,2.28273,2.28212,2.28245,189599999.0
2006-02-21 17:50:00,2.28248,2.28285,2.28175,2.28196,205299998.0
2006-02-21 17:55:00,2.28188,2.28213,2.28128,2.28185,236200000.0
2006-02-21 18:00:00,2.28178,2.28209,2.28139,2.28189,1525199999.0
2006-02-21 18:05:00,2.282,2.28213,2.28123,2.2816,1748400000.0
2006-02-21 18:10:00,2.28166,2.28233,2.28164,2.2819,1089000000.0
2006-02-21 18:15:00,2.28202,2.28263,2.28202,2.28257,1264000000.0
2006-02-21 18:20:00,2.2826,2.28308,2.28245,2.28274,1211900002.0
2006-02-21 18:25:00,2.28268,2.28318,2.28239,2.28273,1319500000.0
2006-02-21 18:30:00,2.28275,2.28296,2.28243,2.28285,1374899999.0
2006-02-21 18:35:00,2.28294,2.28323,2.28261,2.28279,650599999.0
2006-02-21 18:40:00,2.28287,2.28307,2.28244,2.28259,691699999.0
2006-02-21 18:45:00,2.2826,2.2827,2.28165,2.28172,266400000.0
2006-02-21 18:50:00,2.28158,2.28165,2.28102,2.28123,669100002.0
2006-02-21 18:55:00,2.2813,2.28229,2.28124,2.28219,725800000.0
2006-02-21 19:00:00,2.28216,2.28216,2.28123,2.28158,395600000.0
2006-02-21 19:05:00,2.28163,2.28232,2.28141,2.28193,725100000.0
2006-02-21 19:10:00,2.28187,2.28214,2.2814,2.28159,411999999.0
2006-02-21 19:15:00,2.28165,2.28185,2.28138,2.28162,435300000.0
2006-02-21 19:20:00,2.2818,2.28208,2.28125,2.28153,521700001.0
2006-02-21 19:25:00,2.28149,2.28175,2.28114,2.28123,587999998.0
2006-02-21 19:30:00,2.2813,2.2823,2.2813,2.28213,542000000.0
2006-02-21 19:35:00,2.28209,2.28221,2.28142,2.28173,391800000.0
2006-02-21 19:40:00,2.28161,2.28172,2.28109,2.28137,347300000.0
2006-02-21 19:45:00,2.28138,2.28168,2.28129,2.28138,378900000.0
2006-02-21 19:50:00,2.28146,2.28194,2.2809,2.28098,326700000.0
2006-02-21 19:55:00,2.28095,2.28147,2.28089,2.28135,438600000.0
2006-02-21 20:00:00,2.2814,2.28167,2.28127,2.28155,240700000.0
2006-02-21 20:05:00,2.28154,2.28155,2.28108,2.28132,218000000.0
2006-02-21 20:10:00,2.28148,2.28213,2.28135,2.28169,526400000.0
2006-02-21 20:15:00,2.28172,2.28263,2.28172,2.28247,719500001.0
2006-02-21 20:20:00,2.2824,2.28244,2.28179,2.28194,618300000.0
2006-02-21 20:25:00,2.28191,2.28207,2.28168,2.28175,880500000.0
2006-02-21 20:30:00,2.28175,2.28195,2.28131,2.28166,1084599999.0
2006-02-21 20:35:00,2.2817,2.2817,2.28088,2.28102,566300000.0
2006-02-21 20:40:00,2.2811,2.28209,2.2808,2.28187,622300000.0
2006-02-21 20:45:00,2.28191,2.28264,2.28173,2.28243,619799999.0
2006-02-21 20:50:00,2.28243,2.28271,2.28226,2.28259,872000002.0
2006-02-21 20:55:00,2.28252,2.28257,2.28205,2.28215,968100001.0
2006-02-21 21:00:00,2.28236,2.28314,2.28175,2.28196,837600000.0
2006-02-21 21:05:00,2.28199,2.28285,2.28197,2.28229,232900000.0
2006-02-21 21:10:00,2.28243,2.28342,2.28243,2.28279,528200000.0
2006-02-21 21:15:00,2.28286,2.28327,2.28183,2.28188,609700000.0
2006-02-21 21:20:00,2.28196,2.28234,2.28087,2.2812,831300001.0
2006-02-21 21:25:00,2.28122,2.28199,2.281,2.28132,289500000.0
2006-02-21 21:30:00,2.28147,2.28184,2.28112,2.28143,390700000.0
2006-02-21 21:35:00,2.28147,2.2817,2.28122,2.2814,230799999.0
2006-02-21 21:40:00,2.28151,2.28174,2.28114,2.28163,394100000.0
2006-02-21 21:45:00,2.28157,2.28241,2.28127,2.28241,465400000.0
2006-02-21 21:50:00,2.28263,2.28263,2.28196,2.28209,273700000.0
2006-02-21 21:55:00,2.2822,2.28301,2.2822,2.28285,387700000.0
2006-02-21 22:00:00,2.28287,2.28369,2.28272,2.28363,346000001.0
2006-02-21 22:05:00,2.28358,2.28358,2.28287,2.28307,231700000.0
2006-02-21 22:10:00,2.28317,2.28329,2.28284,2.28297,226600000.0
2006-02-21 22:15:00,2.28296,2.28347,2.28282,2.28289,325400000.0
2006-02-21 22:20:00,2.28301,2.28341,2.283,2.28325,299000000.0
2006-02-21 22:25:00,2.28333,2.28345,2.28306,2.28324,300600000.0
2006-02-21 22:30:00,2.28322,2.28351,2.28308,2.28319,322600000.0
2006-02-21 22:35:00,2.28315,2.28361,2.28315,2.28342,179900000.0
2006-02-21 22:40:00,2.28336,2.28377,2.2833,2.28369,352600000.0
2006-02-21 22:45:00,2.28363,2.28369,2.28335,2.28355,365300000.0
2006-02-21 22:50:00,2.28347,2.28373,2.28327,2.28367,170200000.0
2006-02-21 22:55:00,2.28364,2.28435,2.28349,2.28416,178400001.0
2006-02-21 23:00:00,2.28401,2.28423,2.28379,2.28397,127900000.0
2006-02-21 23:05:00,2.28403,2.28412,2.2837,2.28404,136800000.0
2006-02-21 23:10:00,2.28405,2.28437,2.28404,2.28405,168200000.0
2006-02-21 23:15:00,2.28412,2.28425,2.28397,2.28415,127500000.0
2006-02-21 23:20:00,2.28415,2.28439,2.28398,2.28423,158500000.0
2006-02-21 23:25:00,2.28422,2.28422,2.28338,2.28375,167200001.0
2006-02-21 23:30:00,2.28362,2.28381,2.28344,2.28359,193800000.0
2006-02-21 23:35:00,2.28346,2.2837,2.2834,2.28355,160100000.0
2006-02-21 23:40:00,2.2834,2.28374,2.2833,2.28364,169700000.0
2006-02-21 23:45:00,2.28352,2.28363,2.28328,2.28338,99600000.0
2006-02-21 23:50:00,2.28366,2.28381,2.28311,2.28318,188200000.0
2006-02-21 23:55:00,2.28318,2.28339,2.28292,2.2831,155700000.0
2006-02-22 00:00:00,2.28295,2.28351,2.28235,2.28285,218800000.0
2006-02-22 00:05:00,2.28309,2.28388,2.28263,2.28289,143100000.0
2006-02-22 00:10:00,2.28317,2.28425,2.28305,2.28356,207400000.0
2006-02-22 00:15:00,2.28328,2.28424,2.28323,2.28327,190700000.0
2006-02-22 00:20:00,2.28319,2.28415,2.28308,2.284,126999999.0
2006-02-22 00:25:00,2.28402,2.28407,2.2839,2.28393,136700000.0
2006-02-22 00:30:00,2.28385,2.2841,2.28349,2.28362,136000000.0
2006-02-22 00:35:00,2.28361,2.28376,2.28332,2.2836,129000000.0
2006-02-22 00:40:00,2.28357,2.28387,2.28334,2.28341,95000000.0
2006-02-22 00:45:00,2.28316,2.28316,2.28189,2.2821,131700000.0
2006-02-22 00:50:00,2.28202,2.2822,2.28179,2.2822,159500001.0
2006-02-22 00:55:00,2.2822,2.28253,2.28197,2.28242,136700000.0
2006-02-22 01:00:00,2.28245,2.28306,2.2823,2.28277,231100000.0
2006-02-22 01:05:00,2.28286,2.283,2.28255,2.28268,152900000.0
2006-02-22 01:10:00,2.28294,2.28358,2.28294,2.28297,144700000.0
2006-02-22 01:15:00,2.28312,2.28315,2.28288,2.28302,98900000.0
2006-02-22 01:20:00,2.28297,2.28331,2.28284,2.28295,189400000.0
2006-02-22 01:25:00,2.28299,2.28319,2.28271,2.28271,132100000.0
2006-02-22 01:30:00,2.28273,2.2832,2.28268,2.28268,148300000.0
2006-02-22 01:35:00,2.28271,2.28308,2.28271,2.28282,143400000.0
2006-02-22 01:40:00,2.28304,2.28319,2.28286,2.28291,124600000.0
2006-02-22 01:45:00,2.2831,2.28322,2.28179,2.28179,160700000.0
2006-02-22 01:50:00,2.28172,2.28234,2.28172,2.28222,185600002.0
2006-02-22 01:55:00,2.28225,2.28238,2.2816,2.28169,141100000.0
2006-02-22 02:00:00,2.28172,2.28179,2.28137,2.28167,187900000.0
2006-02-22 02:05:00,2.28168,2.28184,2.28108,2.28167,199400001.0
2006-02-22 02:10:00,2.28176,2.28208,2.2816,2.28202,150900000.0
2006-02-22 02:15:00,2.2823,2.28246,2.28203,2.28203,117900000.0
2006-02-22 02:20:00,2.28212,2.28269,2.28206,2.28252,142700000.0
2006-02-22 02:25:00,2.28234,2.28273,2.28216,2.2824,155200000.0
2006-02-22 02:30:00,2.28244,2.28265,2.2822,2.28232,162000000.0
2006-02-22 02:35:00,2.2823,2.28269,2.28215,2.28245,146600000.0
2006-02-22 02:40:00,2.28231,2.28264,2.28227,2.28237,105100000.0
2006-02-22 02:45:00,2.28249,2.28266,2.28233,2.28242,169399999.0
2006-02-22 02:50:00,2.28245,2.28279,2.28223,2.28234,153500000.0
2006-02-22 02:55:00,2.28257,2.28287,2.28247,2.28256,219299999.0
2006-02-22 03:00:00,2.28252,2.28289,2.28233,2.28283,194199999.0
2006-02-22 03:05:00,2.28258,2.28332,2.28257,2.28287,178500000.0
2006-02-22 03:10:00,2.28306,2.28306,2.28246,2.28263,158600000.0
2006-02-22 03:15:00,2.2828,2.28311,2.28236,2.28287,127700000.0
2006-02-22 03:20:00,2.28293,2.28345,2.28271,2.28291,190400000.0
2006-02-22 03:25:00,2.28289,2.28326,2.28274,2.28304,140400000.0
2006-02-22 03:30:00,2.28292,2.28353,2.28268,2.28302,173100000.0
2006-02-22 03:35:00,2.28315,2.28317,2.28273,2.28282,161599998.0
2006-02-22 03:40:00,2.28279,2.28326,2.28258,2.28268,158800000.0
2006-02-22 03:45:00,2.28262,2.28307,2.28262,2.28299,155700000.0
2006-02-22 03:50:00,2.2832,2.28344,2.28264,2.28273,165000000.0
2006-02-22 03:55:00,2.28279,2.28315,2.28265,2.28304,196000000.0
2006-02-22 04:00:00,2.28303,2.2831,2.28237,2.2826,99200000.0
2006-02-22 04:05:00,2.28245,2.28271,2.28224,2.28269,128200000.0
2006-02-22 04:10:00,2.28281,2.28302,2.28262,2.28283,130600000.0
2006-02-22 04:15:00,2.28267,2.28272,2.28233,2.28261,190599999.0
2006-02-22 04:20:00,2.28253,2.28274,2.28232,2.2824,141400000.0
2006-02-22 04:25:00,2.28257,2.28271,2.28214,2.28234,122900000.0
2006-02-22 04:30:00,2.28237,2.28259,2.28215,2.28242,164200000.0
2006-02-22 04:35:00,2.28247,2.28275,2.28247,2.28252,118700000.0
2006-02-22 04:40:00,2.2825,2.28275,2.28241,2.28242,89200000.0
2006-02-22 04:45:00,2.28242,2.28258,2.28211,2.28221,121200000.0
2006-02-22 04:50:00,2.2823,2.28241,2.28205,2.28213,94900000.0
2006-02-22 04:55:00,2.28219,2.28251,2.28202,2.2821,176499998.0
2006-02-22 05:00:00,2.28222,2.28251,2.28214,2.28251,135700000.0
2006-02-22 05:05:00,2.28253,2.28274,2.28222,2.28257,89700000.0
2006-02-22 05:10:00,2.28266,2.28275,2.28247,2.28252,90500000.0
2006-02-22 05:15:00,2.28267,2.28271,2.28232,2.2827,158400000.0
2006-02-22 05:20:00,2.28256,2.28267,2.28235,2.28267,138000000.0
2006-02-22 05:25:00,2.2828,2.28292,2.28262,2.28262,126200000.0
2006-02-22 05:30:00,2.28271,2.28285,2.28228,2.28233,144200000.0
2006-02-22 05:35:00,2.28249,2.28263,2.28228,2.28242,123999998.0
2006-02-22 05:40:00,2.2823,2.28264,2.28225,2.28242,169000000.0
2006-02-22 05:45:00,2.28262,2.28281,2.28228,2.28238,182700000.0
2006-02-22 05:50:00,2.28243,2.28261,2.28214,2.28226,121300000.0
2006-02-22 05:55:00,2.28239,2.28284,2.28235,2.28273,137100000.0
2006-02-22 06:00:00,2.28261,2.28285,2.28253,2.2827,139600000.0
2006-02-22 06:05:00,2.28261,2.28293,2.28233,2.28271,178600000.0
2006-02-22 06:10:00,2.28249,2.28287,2.28243,2.28259,158599999.0
2006-02-22 06:15:00,2.28264,2.28267,2.28237,2.28245,102200000.0
2006-02-22 06:20:00,2.28246,2.2826,2.28224,2.28235,164100000.0
2006-02-22 06:25:00,2.28233,2.28265,2.28232,2.28242,148700000.0
2006-02-22 06:30:00,2.28255,2.28282,2.28225,2.28268,157400000.0
2006-02-22 06:35:00,2.28268,2.28281,2.28234,2.28235,172800000.0
2006-02-22 06:40:00,2.28246,2.2827,2.28237,2.28265,141800000.0
2006-02-22 06:45:00,2.28262,2.28293,2.28247,2.28262,153400000.0
2006-02-22 06:50:00,2.28267,2.28293,2.28253,2.28256,149200000.0
2006-02-22 06:55:00,2.28266,2.28285,2.28255,2.2828,147000000.0
2006-02-22 07:00:00,2.2827,2.28283,2.28241,2.28247,153100000.0
2006-02-22 07:05:00,2.28257,2.2829,2.28242,2.28257,110300000.0
2006-02-22 07:10:00,2.28246,2.28286,2.28244,2.2828,157900000.0
2006-02-22 07:15:00,2.28295,2.28301,2.28273,2.28282,174800000.0
2006-02-22 07:20:00,2.28273,2.28281,2.2825,2.2827,158500000.0
2006-02-22 07:25:00,2.28264,2.28293,2.28252,2.28286,140700000.0
2006-02-22 07:30:00,2.28295,2.28308,2.28261,2.28282,167400000.0
2006-02-22 07:35:00,2.28288,2.28293,2.28258,2.28293,120400000.0
2006-02-22 07:40:00,2.28275,2.28296,2.2825,2.28259,100900000.0
2006-02-22 07:45:00,2.28262,2.28273,2.28244,2.28248,186500000.0
2006-02-22 07:50:00,2.28248,2.28295,2.28239,2.28281,186099999.0
2006-02-22 07:55:00,2.28276,2.28282,2.28237,2.28262,133000000.0
2006-02-22 08:00:00,2.28283,2.28313,2.28261,2.2828,159400000.0
2006-02-22 08:05:00,2.2827,2.28303,2.28268,2.28303,144200000.0
2006-02-22 08:10:00,2.28302,2.28316,2.2828,2.28282,138100000.0
2006-02-22 08:15:00,2.28298,2.28298,2.28259,2.28283,127800000.0
2006-02-22 08:20:00,2.28263,2.28286,2.2826,2.28266,171800000.0
2006-02-22 08:25:00,2.28275,2.28281,2.28242,2.2825,158000000.0
2006-02-22 08:30:00,2.28238,2.28288,2.28236,2.28251,170600000.0
2006-02-22 08:35:00,2.28251,2.28306,2.28251,2.28295,129300000.0
2006-02-22 08:40:00,2.28287,2.283,2.28266,2.28273,163700000.0
2006-02-22 08:45:00,2.28272,2.28286,2.28212,2.28253,170700001.0
2006-02-22 08:50:00,2.28241,2.28285,2.2823,2.28251,138000000.0
2006-02-22 08:55:00,2.28251,2.28281,2.28213,2.28257,214499999.0
2006-02-22 09:00:00,2.28256,2.2832,2.28255,2.28278,132200000.0
2006-02-22 09:05:00,2.28267,2.28283,2.28242,2.28268,122600000.0
2006-02-22 09:10:00,2.28261,2.28344,2.28261,2.28344,113400000.0
2006-02-22 09:15:00,2.28358,2.28397,2.28358,2.28366,139600000.0
2006-02-22 09:20:00,2.28374,2.28395,2.28354,2.2837,154700000.0
2006-02-22 09:25:00,2.28339,2.28391,2.28332,2.28371,167400000.0
2006-02-22 09:30:00,2.28366,2.28391,2.28219,2.2822,151700000.0
2006-02-22 09:35:00,2.28228,2.28238,2.28158,2.28168,169900000.0
2006-02-22 09:40:00,2.28157,2.28188,2.28145,2.28179,147400000.0
2006-02-22 09:45:00,2.28175,2.28208,2.28159,2.28196,140900000.0
2006-02-22 09:50:00,2.28216,2.28237,2.2819,2.28221,156600000.0
2006-02-22 09:55:00,2.28225,2.28267,2.28217,2.28245,168700000.0
2006-02-22 10:00:00,2.28249,2.28314,2.28249,2.28304,176900000.0
2006-02-22 10:05:00,2.28311,2.28367,2.28299,2.28359,161400000.0
2006-02-22 10:10:00,2.2837,2.28393,2.28327,2.28336,139000001.0
2006-02-22 10:15:00,2.28359,2.28369,2.28297,2.28306,172700000.0
2006-02-22 10:20:00,2.28314,2.28329,2.28288,2.28305,164400000.0
2006-02-22 10:25:00,2.28289,2.28376,2.28287,2.28376,198800000.0
2006-02-22 10:30:00,2.28361,2.28386,2.28338,2.2837,228200002.0
2006-02-22 10:35:00,2.28365,2.28372,2.28338,2.28372,170900000.0
2006-02-22 10:40:00,2.28376,2.28392,2.2835,2.28359,185100000.0
2006-02-22 10:45:00,2.2836,2.28392,2.28257,2.2826,142900000.0
2006-02-22 10:50:00,2.28226,2.28272,2.28162,2.28243,140500000.0
2006-02-22 10:55:00,2.28234,2.2826,2.28197,2.2822,200500000.0
2006-02-22 11:00:00,2.28201,2.2823,2.28163,2.28188,174100000.0
2006-02-22 11:05:00,2.28189,2.28216,2.28165,2.28165,173200000.0
2006-02-22 11:10:00,2.28156,2.28183,2.28033,2.28033,177500000.0
2006-02-22 11:15:00,2.28031,2.2819,2.28031,2.28176,189800000.0
2006-02-22 11:20:00,2.28189,2.28208,2.28015,2.28017,196600000.0
2006-02-22 11:25:00,2.28019,2.28046,2.27919,2.27925,195600000.0
2006-02-22 11:30:00,2.28033,2.28375,2.28023,2.28272,223200000.0
2006-02-22 11:35:00,2.28286,2.28307,2.28185,2.2822,224800000.0
2006-02-22 11:40:00,2.28204,2.28235,2.28167,2.28214,183500000.0
2006-02-22 11:45:00,2.282,2.282,2.2807,2.28084,125200000.0
2006-02-22 11:50:00,2.28104,2.28118,2.2804,2.28068,144800000.0
2006-02-22 11:55:00,2.28072,2.28178,2.28072,2.28145,191700000.0
2006-02-22 12:00:00,2.28137,2.28137,2.28068,2.28076,155500000.0
2006-02-22 12:05:00,2.28112,2.28142,2.2808,2.28131,200800000.0
2006-02-22 12:10:00,2.28131,2.28155,2.28099,2.28129,169000000.0
2006-02-22 12:15:00,2.28123,2.2814,2.28095,2.2812,244500000.0
2006-02-22 12:20:00,2.28106,2.28202,2.28105,2.28202,139100000.0
2006-02-22 12:25:00,2.2823,2.28295,2.28213,2.28258,209100000.0
2006-02-22 12:30:00,2.28267,2.28267,2.28113,2.2813,193700000.0
2006-02-22 12:35:00,2.28162,2.28235,2.28154,2.28207,176600000.0
2006-02-22 12:40:00,2.2821,2.28325,2.2821,2.28315,154500000.0
2006-02-22 12:45:00,2.28316,2.28327,2.28258,2.28277,187599999.0
2006-02-22 12:50:00,2.2827,2.28351,2.28232,2.283,151700001.0
2006-02-22 12:55:00,2.28307,2.28361,2.28264,2.28361,137700000.0
2006-02-22 13:00:00,2.28362,2.28417,2.28309,2.28327,159100000.0
2006-02-22 13:05:00,2.28344,2.28351,2.28279,2.28286,145700000.0
2006-02-22 13:10:00,2.28284,2.283,2.28163,2.28197,202400000.0
2006-02-22 13:15:00,2.28192,2.28215,2.28148,2.28174,192500000.0
2006-02-22 13:20:00,2.28176,2.2818,2.28075,2.28097,141600000.0
2006-02-22 13:25:00,2.28101,2.28142,2.28069,2.28102,158700000.0
2006-02-22 13:30:00,2.28109,2.28149,2.28088,2.28123,215600000.0
2006-02-22 13:35:00,2.28136,2.28216,2.28105,2.28128,201900000.0
2006-02-22 13:40:00,2.28136,2.28161,2.28101,2.28135,168800000.0
2006-02-22 13:45:00,2.28138,2.28158,2.28121,2.28152,150099999.0
2006-02-22 13:50:00,2.28164,2.28206,2.28151,2.28206,161000000.0
2006-02-22 13:55:00,2.28208,2.28282,2.28208,2.28275,186900000.0
2006-02-22 14:00:00,2.28292,2.2831,2.28259,2.28277,159700000.0
2006-02-22 14:05:00,2.28265,2.28342,2.28259,2.28342,166100000.0
2006-02-22 14:10:00,2.28351,2.28376,2.283,2.28316,192800001.0
2006-02-22 14:15:00,2.28308,2.28351,2.28306,2.28333,166300000.0
2006-02-22 14:20:00,2.28343,2.28401,2.28316,2.28377,190700000.0
2006-02-22 14:25:00,2.28362,2.28399,2.28325,2.2838,203599999.0
2006-02-22 14:30:00,2.28394,2.28424,2.28336,2.28415,126400000.0
2006-02-22 14:35:00,2.28397,2.28399,2.28336,2.28373,196900000.0
2006-02-22 14:40:00,2.28386,2.28416,2.28349,2.2839,165500000.0
2006-02-22 14:45:00,2.28383,2.28428,2.28363,2.28387,164600000.0
2006-02-22 14:50:00,2.28385,2.28404,2.28335,2.28363,223900000.0
2006-02-22 14:55:00,2.28356,2.28386,2.28346,2.28347,142700000.0
2006-02-22 15:00:00,2.28344,2.28394,2.28337,2.28374,172000000.0
2006-02-22 15:05:00,2.28367,2.28367,2.28285,2.28315,160300000.0
2006-02-22 15:10:00,2.28305,2.28364,2.28273,2.28291,145100000.0
2006-02-22 15:15:00,2.28317,2.28405,2.28304,2.28349,133300000.0
2006-02-22 15:20:00,2.28345,2.28463,2.28345,2.284,219399999.0
2006-02-22 15:25:00,2.28411,2.28467,2.28332,2.28332,149600001.0
2006-02-22 15:30:00,2.28364,2.28531,2.28364,2.28518,186200000.0
2006-02-22 15:35:00,2.28499,2.28595,2.28457,2.28463,187300000.0
2006-02-22 15:40:00,2.28468,2.28501,2.28371,2.2848,196699999.0
2006-02-22 15:45:00,2.28495,2.28556,2.28462,2.2849,227400000.0
2006-02-22 15:50:00,2.28498,2.28589,2.28452,2.28546,198900000.0
2006-02-22 15:55:00,2.28551,2.2859,2.28528,2.28572,174700000.0
2006-02-22 16:00:00,2.28557,2.28563,2.2842,2.28435,176100000.0
2006-02-22 16:05:00,2.28432,2.28499,2.28428,2.2849,183300000.0
2006-02-22 16:10:00,2.28492,2.28523,2.28461,2.28511,192400000.0
2006-02-22 16:15:00,2.28517,2.2853,2.28426,2.28481,204900000.0
2006-02-22 16:20:00,2.28472,2.28512,2.28433,2.28492,149500000.0
2006-02-22 16:25:00,2.28505,2.28508,2.28456,2.28478,140400000.0
2006-02-22 16:30:00,2.28472,2.2854,2.28471,2.28537,151800000.0
2006-02-22 16:35:00,2.28532,2.28606,2.28532,2.28583,159800000.0
2006-02-22 16:40:00,2.28595,2.28595,2.28505,2.28532,156900001.0
2006-02-22 16:45:00,2.28543,2.28554,2.28515,2.28523,191700000.0
2006-02-22 16:50:00,2.28534,2.28581,2.28504,2.28544,216800000.0
2006-02-22 16:55:00,2.28528,2.28564,2.28484,2.28553,191700000.0
2006-02-22 17:00:00,2.28556,2.28603,2.2855,2.28584,178900000.0
2006-02-22 17:05:00,2.28564,2.28715,2.28541,2.28715,171399999.0
2006-02-22 17:10:00,2.28738,2.28763,2.28698,2.2875,156100000.0
2006-02-22 17:15:00,2.28735,2.28761,2.28692,2.28692,161700000.0
2006-02-22 17:20:00,2.28713,2.28725,2.28655,2.2868,162100000.0
2006-02-22 17:25:00,2.28688,2.28741,2.28675,2.28677,156100000.0
2006-02-22 17:30:00,2.28673,2.28703,2.28623,2.28623,142800000.0
2006-02-22 17:35:00,2.28631,2.28654,2.2861,2.28628,137800000.0
2006-02-22 17:40:00,2.28648,2.28698,2.28637,2.28679,167500000.0
2006-02-22 17:45:00,2.28685,2.28724,2.28661,2.28668,163400000.0
2006-02-22 17:50:00,2.28653,2.28696,2.2864,2.2865,197900000.0
2006-02-22 17:55:00,2.28644,2.28779,2.28644,2.28703,147500000.0
2006-02-22 18:00:00,2.28718,2.28735,2.28627,2.28636,1532000000.0
2006-02-22 18:05:00,2.28639,2.28651,2.28545,2.28643,1706099999.0
2006-02-22 18:10:00,2.28653,2.28778,2.28632,2.28767,1232600000.0
2006-02-22 18:15:00,2.28767,2.28788,2.28707,2.2872,1431699999.0
2006-02-22 18:20:00,2.28724,2.28794,2.28696,2.28794,1299000000.0
2006-02-22 18:25:00,2.28796,2.28802,2.28742,2.28774,1309000001.0
2006-02-22 18:30:00,2.28772,2.28827,2.286,2.286,1258000000.0
2006-02-22 18:35:00,2.28602,2.28635,2.2854,2.28583,624600000.0
2006-02-22 18:40:00,2.28589,2.28605,2.28412,2.28436,711500000.0
2006-02-22 18:45:00,2.28441,2.28461,2.28384,2.28404,295000000.0
2006-02-22 18:50:00,2.28391,2.28391,2.28313,2.28369,569500000.0
2006-02-22 18:55:00,2.28382,2.2849,2.2838,2.28463,753200000.0
2006-02-22 19:00:00,2.28462,2.2848,2.28429,2.2846,359600000.0
2006-02-22 19:05:00,2.28463,2.28522,2.28446,2.28475,736099999.0
2006-02-22 19:10:00,2.28473,2.28524,2.28439,2.28498,374500000.0
2006-02-22 19:15:00,2.28493,2.28555,2.28471,2.28515,419400000.0
2006-02-22 19:20:00,2.28526,2.2855,2.28401,2.2844,554100001.0
2006-02-22 19:25:00,2.2844,2.28495,2.28386,2.28495,529800000.0
2006-02-22 19:30:00,2.28491,2.2856,2.28471,2.28521,547300000.0
2006-02-22 19:35:00,2.28515,2.28521,2.2836,2.28371,394500000.0
2006-02-22 19:40:00,2.28364,2.28392,2.28334,2.28372,392200000.0
2006-02-22 19:45:00,2.28352,2.28374,2.28306,2.28343,391000001.0
2006-02-22 19:50:00,2.28348,2.2843,2.28348,2.28396,365400000.0
2006-02-22 19:55:00,2.28399,2.2842,2.28389,2.28396,411700000.0
2006-02-22 20:00:00,2.28395,2.28448,2.28369,2.28448,265900000.0
2006-02-22 20:05:00,2.2845,2.28457,2.28379,2.28419,197800000.0
2006-02-22 20:10:00,2.28431,2.28455,2.28404,2.28434,445600000.0
2006-02-22 20:15:00,2.28438,2.28454,2.28385,2.2843,642300000.0
2006-02-22 20:20:00,2.28423,2.2843,2.28368,2.28408,613399999.0
2006-02-22 20:25:00,2.28405,2.28495,2.28405,2.28447,893200001.0
2006-02-22 20:30:00,2.28445,2.28568,2.28432,2.2855,1099700000.0
2006-02-22 20:35:00,2.28561,2.28571,2.28506,2.28516,517300000.0
2006-02-22 20:40:00,2.28521,2.28553,2.28494,2.28527,693899998.0
2006-02-22 20:45:00,2.28527,2.28559,2.28511,2.28537,517800000.0
2006-02-22 20:50:00,2.28533,2.28564,2.28525,2.28527,811800002.0
2006-02-22 20:55:00,2.28524,2.28591,2.28524,2.28588,1027800001.0
2006-02-22 21:00:00,2.28589,2.28601,2.28531,2.28545,856500001.0
2006-02-22 21:05:00,2.28545,2.28597,2.2854,2.28589,250200000.0
2006-02-22 21:10:00,2.28588,2.28614,2.28567,2.28569,564900000.0
2006-02-22 21:15:00,2.28591,2.28602,2.28563,2.28587,596999999.0
2006-02-22 21:20:00,2.28588,2.28601,2.28527,2.28561,765899999.0
2006-02-22 21:25:00,2.28553,2.28604,2.28553,2.28555,319400000.0
2006-02-22 21:30:00,2.28564,2.28567,2.2853,2.28533,482400000.0
2006-02-22 21:35:00,2.28539,2.28567,2.2852,2.28557,231200000.0
2006-02-22 21:40:00,2.28557,2.28566,2.28435,2.28469,316100001.0
2006-02-22 21:45:00,2.28476,2.28516,2.28468,2.28489,423900000.0
2006-02-22 21:50:00,2.2849,2.28514,2.28461,2.28482,309700000.0
2006-02-22 21:55:00,2.28491,2.28554,2.28484,2.28547,372300000.0
2006-02-22 22:00:00,2.28544,2.28575,2.28519,2.2855,327300000.0
2006-02-22 22:05:00,2.28556,2.28602,2.28555,2.2856,182000000.0
2006-02-22 22:10:00,2.28572,2.28591,2.28553,2.28581,198700000.0
2006-02-22 22:15:00,2.28573,2.28594,2.28531,2.28555,348400000.0
2006-02-22 22:20:00,2.28565,2.2859,2.28564,2.2857,280700000.0
2006-02-22 22:25:00,2.28583,2.28621,2.28574,2.286,295499999.0
2006-02-22 22:30:00,2.28599,2.28614,2.28558,2.28578,319500000.0
2006-02-22 22:35:00,2.28558,2.28558,2.28509,2.28509,159600000.0
2006-02-22 22:40:00,2.28503,2.28535,2.28489,2.2849,367299997.0
2006-02-22 22:45:00,2.28487,2.28544,2.28486,2.28527,302700000.0
2006-02-22 22:50:00,2.28527,2.28566,2.28505,2.28555,227600000.0
2006-02-22 22:55:00,2.28545,2.2864,2.28545,2.2864,156000000.0
2006-02-22 23:00:00,2.28636,2.28658,2.2849,2.2849,181000000.0
2006-02-22 23:05:00,2.28505,2.28505,2.28459,2.28459,172000000.0
2006-02-22 23:10:00,2.28459,2.28484,2.2842,2.28429,148600000.0
2006-02-22 23:15:00,2.2844,2.28444,2.28393,2.28421,146400000.0
2006-02-22 23:20:00,2.28433,2.28465,2.28406,2.28413,134200000.0
2006-02-22 23:25:00,2.28424,2.28459,2.28418,2.28449,151600000.0
2006-02-22 23:30:00,2.28437,2.28479,2.28426,2.28461,193200000.0
2006-02-22 23:35:00,2.28453,2.28494,2.28437,2.28474,220000000.0
2006-02-22 23:40:00,2.28471,2.28485,2.28453,2.28483,90000000.0
2006-02-22 23:45:00,2.28487,2.28496,2.28467,2.28468,129700000.0
2006-02-22 23:50:00,2.28485,2.285,2.28466,2.28495,161200000.0
2006-02-22 23:55:00,2.28493,2.2853,2.28471,2.2853,122100000.0
2006-02-23 00:00:00,2.28515,2.28532,2.28424,2.28489,225200001.0
2006-02-23 00:05:00,2.28464,2.28554,2.28433,2.28548,162600000.0
2006-02-23 00:10:00,2.28523,2.28551,2.28453,2.2848,222899999.0
2006-02-23 00:15:00,2.28451,2.28539,2.2845,2.28517,194300000.0
2006-02-23 00:20:00,2.28542,2.28554,2.28469,2.28554,193700000.0
2006-02-23 00:25:00,2.28537,2.28621,2.2851,2.28583,196800000.0
2006-02-23 00:30:00,2.28565,2.28588,2.28543,2.28583,170000000.0
2006-02-23 00:35:00,2.28586,2.28591,2.28544,2.28577,110600000.0
2006-02-23 00:40:00,2.28592,2.28609,2.28565,2.28593,163500000.0
2006-02-23 00:45:00,2.28587,2.28656,2.28577,2.2864,148900000.0
2006-02-23 00:50:00,2.28653,2.28676,2.28643,2.28668,125800000.0
2006-02-23 00:55:00,2.28645,2.28672,2.28613,2.28643,131300000.0
2006-02-23 01:00:00,2.28645,2.2865,2.28572,2.28572,195300001.0
2006-02-23 01:05:00,2.28594,2.2861,2.28568,2.28596,173100000.0
2006-02-23 01:10:00,2.28591,2.28618,2.28578,2.28578,124200000.0
2006-02-23 01:15:00,2.28583,2.28611,2.28519,2.28519,175500000.0
2006-02-23 01:20:00,2.28505,2.28553,2.28505,2.28537,167700000.0
2006-02-23 01:25:00,2.2853,2.28573,2.28514,2.28564,141000000.0
2006-02-23 01:30:00,2.28574,2.28593,2.28519,2.2854,160100000.0
2006-02-23 01:35:00,2.28549,2.2862,2.2853,2.2861,128300000.0
2006-02-23 01:40:00,2.28606,2.28621,2.28568,2.28568,153900001.0
2006-02-23 01:45:00,2.28573,2.28592,2.28568,2.2858,135300000.0
2006-02-23 01:50:00,2.28572,2.28612,2.28545,2.28562,206499999.0
2006-02-23 01:55:00,2.28565,2.28577,2.28534,2.28566,162000000.0
2006-02-23 02:00:00,2.28559,2.2863,2.2855,2.28602,182800000.0
2006-02-23 02:05:00,2.28604,2.28684,2.28581,2.28667,148700000.0
2006-02-23 02:10:00,2.28695,2.28717,2.28632,2.28695,167299999.0
2006-02-23 02:15:00,2.28725,2.28741,2.28688,2.28695,165700001.0
2006-02-23 02:20:00,2.28705,2.28735,2.28682,2.28712,161900000.0
2006-02-23 02:25:00,2.28732,2.28755,2.2865,2.2865,192400000.0
2006-02-23 02:30:00,2.28642,2.28648,2.28535,2.28535,192200001.0
2006-02-23 02:35:00,2.28551,2.28606,2.28551,2.28582,153400001.0
2006-02-23 02:40:00,2.28565,2.2858,2.28553,2.28567,149300000.0
2006-02-23 02:45:00,2.28583,2.28588,2.28539,2.28563,105900000.0
2006-02-23 02:50:00,2.2856,2.28578,2.28529,2.28557,161000000.0
2006-02-23 02:55:00,2.28577,2.28594,2.28531,2.28531,157000000.0
2006-02-23 03:00:00,2.28521,2.28544,2.28499,2.28544,145900000.0
2006-02-23 03:05:00,2.28526,2.28557,2.28496,2.28536,146200000.0
2006-02-23 03:10:00,2.28564,2.28578,2.28533,2.2857,183900000.0
2006-02-23 03:15:00,2.28565,2.2858,2.28506,2.28578,165500000.0
2006-02-23 03:20:00,2.28586,2.28591,2.28508,2.28555,171700000.0
2006-02-23 03:25:00,2.28558,2.28582,2.2855,2.28562,123100000.0
2006-02-23 03:30:00,2.28576,2.28603,2.28566,2.28594,119900000.0
2006-02-23 03:35:00,2.28588,2.28625,2.28582,2.28582,125500000.0
2006-02-23 03:40:00,2.28584,2.28622,2.28578,2.28605,170500000.0
2006-02-23 03:45:00,2.28596,2.28628,2.28595,2.28617,115700000.0
2006-02-23 03:50:00,2.28623,2.28643,2.28604,2.28605,115800000.0
2006-02-23 03:55:00,2.286,2.28625,2.28597,2.28606,122300000.0
2006-02-23 04:00:00,2.28598,2.28605,2.28581,2.28605,88900000.0
2006-02-23 04:05:00,2.28591,2.28623,2.28574,2.28607,140600000.0
2006-02-23 04:10:00,2.28597,2.28639,2.2859,2.28638,103300000.0
2006-02-23 04:15:00,2.28617,2.28645,2.28611,2.28622,107800000.0
2006-02-23 04:20:00,2.28635,2.28638,2.28601,2.28617,103600000.0
2006-02-23 04:25:00,2.28638,2.28654,2.2861,2.28618,87100000.0
2006-02-23 04:30:00,2.28629,2.28643,2.28586,2.28631,177700000.0
2006-02-23 04:35:00,2.28626,2.28661,2.28608,2.2864,85100000.0
2006-02-23 04:40:00,2.2863,2.28657,2.28626,2.28626,114800001.0
2006-02-23 04:45:00,2.28622,2.28641,2.28608,2.28614,153500000.0
2006-02-23 04:50:00,2.2863,2.2866,2.2863,2.28634,96200000.0
2006-02-23 04:55:00,2.28635,2.28635,2.28606,2.28619,146100000.0
2006-02-23 05:00:00,2.28623,2.28645,2.28616,2.28631,116500000.0
2006-02-23 05:05:00,2.28638,2.28716,2.28634,2.28692,137800000.0
2006-02-23 05:10:00,2.28675,2.28677,2.2864,2.28645,169600000.0
2006-02-23 05:15:00,2.28647,2.28655,2.28611,2.28655,163900000.0
2006-02-23 05:20:00,2.28633,2.28658,2.2862,2.28635,138300000.0
2006-02-23 05:25:00,2.28651,2.28673,2.28621,2.28637,168700000.0
2006-02-23 05:30:00,2.28644,2.28661,2.28614,2.28647,144999999.0
2006-02-23 05:35:00,2.28651,2.28659,2.28622,2.28641,116200000.0
2006-02-23 05:40:00,2.28626,2.28647,2.28576,2.28598,157800000.0
2006-02-23 05:45:00,2.28606,2.28664,2.28598,2.28664,140700000.0
2006-02-23 05:50:00,2.2866,2.28801,2.28649,2.28775,192900001.0
2006-02-23 05:55:00,2.28759,2.28772,2.28718,2.28744,168400001.0
2006-02-23 06:00:00,2.28724,2.28778,2.2872,2.2876,146000000.0
2006-02-23 06:05:00,2.28741,2.28768,2.28699,2.28721,189000000.0
2006-02-23 06:10:00,2.28722,2.28775,2.28711,2.28732,108100000.0
2006-02-23 06:15:00,2.28737,2.28781,2.2873,2.28757,177200000.0
2006-02-23 06:20:00,2.28764,2.28767,2.28696,2.28732,167400000.0
2006-02-23 06:25:00,2.28728,2.28782,2.2872,2.28767,126400000.0
2006-02-23 06:30:00,2.28771,2.28771,2.28685,2.28703,158100001.0
2006-02-23 06:35:00,2.28704,2.28748,2.28686,2.28699,148900000.0
2006-02-23 06:40:00,2.28705,2.28747,2.28673,2.28739,139900000.0
2006-02-23 06:45:00,2.28727,2.28747,2.28709,2.28741,155100000.0
2006-02-23 06:50:00,2.28743,2.28777,2.28734,2.28752,139700000.0
2006-02-23 06:55:00,2.28743,2.28807,2.28743,2.28774,187900000.0
2006-02-23 07:00:00,2.28801,2.28832,2.28763,2.28763,178600000.0
2006-02-23 07:05:00,2.2875,2.28812,2.28734,2.28797,178000000.0
2006-02-23 07:10:00,2.28782,2.28824,2.28747,2.28748,158700000.0
2006-02-23 07:15:00,2.28761,2.28792,2.28716,2.28792,157800000.0
2006-02-23 07:20:00,2.28794,2.28806,2.28745,2.28783,145800000.0
2006-02-23 07:25:00,2.28773,2.28782,2.28745,2.28756,146000000.0
2006-02-23 07:30:00,2.28775,2.28833,2.2877,2.28785,130500000.0
2006-02-23 07:35:00,2.28785,2.28785,2.28695,2.28722,154500000.0
2006-02-23 07:40:00,2.28728,2.28744,2.28699,2.28713,140299999.0
2006-02-23 07:45:00,2.28713,2.28734,2.28667,2.28674,155100000.0
2006-02-23 07:50:00,2.28675,2.287,2.28649,2.28653,96700000.0
2006-02-23 07:55:00,2.28644,2.28725,2.28643,2.28709,151500000.0
2006-02-23 08:00:00,2.28727,2.28732,2.28659,2.28732,186800000.0
2006-02-23 08:05:00,2.28748,2.28844,2.28721,2.28825,190900000.0
2006-02-23 08:10:00,2.28827,2.28839,2.28728,2.28791,161700001.0
2006-02-23 08:15:00,2.28803,2.28837,2.28791,2.28825,134700000.0
2006-02-23 08:20:00,2.28794,2.28845,2.28752,2.28752,199500000.0
2006-02-23 08:25:00,2.28762,2.28779,2.28718,2.28771,168700000.0
2006-02-23 08:30:00,2.28774,2.28825,2.28767,2.2879,214400000.0
2006-02-23 08:35:00,2.28789,2.2881,2.28761,2.2881,161600000.0
2006-02-23 08:40:00,2.28815,2.28824,2.2877,2.2878,157200000.0
2006-02-23 08:45:00,2.28776,2.2885,2.28743,2.28842,208900000.0
2006-02-23 08:50:00,2.28819,2.28849,2.28765,2.28787,146800000.0
2006-02-23 08:55:00,2.28787,2.28808,2.28754,2.28759,182300000.0
2006-02-23 09:00:00,2.28743,2.28807,2.28679,2.28807,169900000.0
2006-02-23 09:05:00,2.28821,2.28847,2.28757,2.28813,125400000.0
2006-02-23 09:10:00,2.28805,2.28824,2.28704,2.2873,193700000.0
2006-02-23 09:15:00,2.2872,2.2881,2.28701,2.28785,181600000.0
2006-02-23 09:20:00,2.28783,2.28788,2.28741,2.28779,204400000.0
2006-02-23 09:25:00,2.28752,2.28764,2.28728,2.28745,142400000.0
2006-02-23 09:30:00,2.28733,2.28799,2.28733,2.28784,172799999.0
2006-02-23 09:35:00,2.2878,2.28832,2.28747,2.28832,154400000.0
2006-02-23 09:40:00,2.28842,2.28852,2.28778,2.28849,179599999.0
2006-02-23 09:45:00,2.28852,2.28864,2.28784,2.28814,156100000.0
2006-02-23 09:50:00,2.2883,2.28867,2.28796,2.28862,123400000.0
2006-02-23 09:55:00,2.28861,2.28903,2.28841,2.28889,182700000.0
2006-02-23 10:00:00,2.28881,2.2897,2.28881,2.2895,138100000.0
2006-02-23 10:05:00,2.2896,2.29084,2.28951,2.28995,179400000.0
2006-02-23 10:10:00,2.29008,2.29043,2.28889,2.28889,161200000.0
2006-02-23 10:15:00,2.28894,2.28969,2.28872,2.28947,168399999.0
2006-02-23 10:20:00,2.28965,2.29026,2.28936,2.29017,170400000.0
2006-02-23 10:25:00,2.29018,2.29047,2.28963,2.28975,198600001.0
2006-02-23 10:30:00,2.28952,2.28952,2.28894,2.28947,161900000.0
2006-02-23 10:35:00,2.28965,2.29095,2.2895,2.29037,135800001.0
2006-02-23 10:40:00,2.29027,2.2908,2.29007,2.29025,220300000.0
2006-02-23 10:45:00,2.29036,2.2908,2.29026,2.29051,192400000.0
2006-02-23 10:50:00,2.29044,2.29045,2.29005,2.29021,151299999.0
2006-02-23 10:55:00,2.29028,2.29028,2.28915,2.28949,178800000.0
2006-02-23 11:00:00,2.28944,2.28994,2.28875,2.28892,192700001.0
2006-02-23 11:05:00,2.28879,2.2892,2.28825,2.28906,160700000.0
2006-02-23 11:10:00,2.28919,2.28963,2.28797,2.28797,189300000.0
2006-02-23 11:15:00,2.28809,2.28841,2.28732,2.28743,183300000.0
2006-02-23 11:20:00,2.2875,2.28807,2.28728,2.2877,234000000.0
2006-02-23 11:25:00,2.2876,2.28857,2.28661,2.28665,209399999.0
2006-02-23 11:30:00,2.28667,2.28713,2.28635,2.28652,205200000.0
2006-02-23 11:35:00,2.2866,2.28689,2.28586,2.28616,211400000.0
2006-02-23 11:40:00,2.286,2.28653,2.28525,2.28625,207299999.0
2006-02-23 11:45:00,2.28629,2.28666,2.28572,2.28582,172899999.0
2006-02-23 11:50:00,2.28571,2.2868,2.28571,2.2868,160100000.0
2006-02-23 11:55:00,2.28682,2.28739,2.28678,2.287,177000000.0
2006-02-23 12:00:00,2.287,2.28785,2.28679,2.2876,188000000.0
2006-02-23 12:05:00,2.28777,2.28779,2.28659,2.28683,220000001.0
2006-02-23 12:10:00,2.28678,2.28765,2.28669,2.28757,131800000.0
2006-02-23 12:15:00,2.28754,2.28793,2.2859,2.28609,200400000.0
2006-02-23 12:20:00,2.28611,2.28735,2.28611,2.28694,192300000.0
2006-02-23 12:25:00,2.28697,2.28793,2.28648,2.28793,209400000.0
2006-02-23 12:30:00,2.28805,2.28845,2.2878,2.28845,208100001.0
2006-02-23 12:35:00,2.28828,2.28875,2.2876,2.28774,143700000.0
2006-02-23 12:40:00,2.28773,2.28855,2.28766,2.28813,255700001.0
2006-02-23 12:45:00,2.28805,2.28828,2.28769,2.28799,216900000.0
2006-02-23 12:50:00,2.28797,2.28807,2.28706,2.28734,146700000.0
2006-02-23 12:55:00,2.28723,2.2875,2.286,2.28648,172200000.0
2006-02-23 13:00:00,2.28639,2.28714,2.28619,2.28701,224200000.0
2006-02-23 13:05:00,2.28709,2.28711,2.286,2.28627,149400000.0
2006-02-23 13:10:00,2.28613,2.28652,2.28547,2.28569,178800000.0
2006-02-23 13:15:00,2.28561,2.28584,2.28478,2.28515,147000000.0
2006-02-23 13:20:00,2.28539,2.28598,2.28539,2.28569,127200000.0
2006-02-23 13:25:00,2.2857,2.2857,2.28426,2.28426,143400000.0
2006-02-23 13:30:00,2.28417,2.28466,2.28399,2.284,224200000.0
2006-02-23 13:35:00,2.28406,2.2848,2.28372,2.28424,231800000.0
2006-02-23 13:40:00,2.28426,2.28487,2.28393,2.28404,205699999.0
2006-02-23 13:45:00,2.28408,2.28434,2.28394,2.28418,151500000.0
2006-02-23 13:50:00,2.28423,2.28501,2.28423,2.28486,190300000.0
2006-02-23 13:55:00,2.28457,2.28507,2.28438,2.28482,161200000.0
2006-02-23 14:00:00,2.28474,2.28499,2.28444,2.28494,183900000.0
2006-02-23 14:05:00,2.28471,2.28524,2.28465,2.28486,219399999.0
2006-02-23 14:10:00,2.28488,2.28499,2.28452,2.28467,195400000.0
2006-02-23 14:15:00,2.28453,2.28495,2.28424,2.28475,190400001.0
2006-02-23 14:20:00,2.28483,2.28515,2.2846,2.28503,188500000.0
2006-02-23 14:25:00,2.28485,2.28525,2.28477,2.285,190600000.0
2006-02-23 14:30:00,2.28502,2.28526,2.28447,2.28459,158599999.0
2006-02-23 14:35:00,2.28444,2.28529,2.28444,2.28481,141200000.0
2006-02-23 14:40:00,2.28494,2.2854,2.28481,2.28539,179700000.0
2006-02-23 14:45:00,2.28556,2.28558,2.28495,2.28495,157700000.0
2006-02-23 14:50:00,2.28478,2.28547,2.28477,2.28536,191099999.0
2006-02-23 14:55:00,2.28517,2.28537,2.285,2.28525,158100001.0
2006-02-23 15:00:00,2.28527,2.2856,2.28509,2.28509,173400000.0
2006-02-23 15:05:00,2.28514,2.28578,2.28513,2.28556,183100001.0
2006-02-23 15:10:00,2.28546,2.28584,2.28534,2.28584,212000001.0
2006-02-23 15:15:00,2.28598,2.28692,2.28558,2.28692,206900001.0
2006-02-23 15:20:00,2.28725,2.28748,2.28605,2.28624,200100000.0
2006-02-23 15:25:00,2.28619,2.28638,2.28577,2.28593,146799999.0
2006-02-23 15:30:00,2.28581,2.28633,2.28556,2.28607,158100000.0
2006-02-23 15:35:00,2.286,2.28667,2.286,2.28605,192600001.0
2006-02-23 15:40:00,2.28624,2.28732,2.28598,2.28719,145600000.0
2006-02-23 15:45:00,2.28725,2.28734,2.28623,2.28644,267599999.0
2006-02-23 15:50:00,2.28649,2.28656,2.2856,2.28577,187100000.0
2006-02-23 15:55:00,2.28581,2.28632,2.28574,2.2858,165899999.0
2006-02-23 16:00:00,2.28584,2.28642,2.28573,2.28598,191300000.0
2006-02-23 16:05:00,2.28607,2.28634,2.28524,2.28563,183799999.0
2006-02-23 16:10:00,2.28557,2.28559,2.28457,2.28457,184100000.0
2006-02-23 16:15:00,2.28472,2.28621,2.28472,2.28612,158600000.0
2006-02-23 16:20:00,2.28624,2.28718,2.28607,2.28683,181400000.0
2006-02-23 16:25:00,2.2867,2.28742,2.28664,2.28716,186400000.0
2006-02-23 16:30:00,2.28711,2.28787,2.2871,2.2877,170900000.0
2006-02-23 16:35:00,2.28763,2.28777,2.28709,2.28751,176100000.0
2006-02-23 16:40:00,2.28787,2.28848,2.28722,2.28828,202400000.0
2006-02-23 16:45:00,2.28835,2.28963,2.28798,2.28921,211700000.0
2006-02-23 16:50:00,2.28932,2.28952,2.28818,2.28837,243600000.0
2006-02-23 16:55:00,2.28849,2.29041,2.2884,2.28987,137600000.0
2006-02-23 17:00:00,2.28984,2.29095,2.28982,2.28982,170100000.0
2006-02-23 17:05:00,2.28971,2.28978,2.28844,2.28855,158900000.0
2006-02-23 17:10:00,2.28873,2.28943,2.28851,2.28889,159400000.0
2006-02-23 17:15:00,2.28875,2.28939,2.28856,2.28878,160400000.0
2006-02-23 17:20:00,2.28894,2.28922,2.28836,2.28877,179900000.0
2006-02-23 17:25:00,2.28868,2.28984,2.28868,2.28984,220800000.0
2006-02-23 17:30:00,2.29003,2.29105,2.28957,2.28957,189800000.0
2006-02-23 17:35:00,2.28943,2.28984,2.28935,2.28935,148500000.0
2006-02-23 17:40:00,2.28978,2.29073,2.28943,2.28954,172400000.0
2006-02-23 17:45:00,2.28965,2.29108,2.28965,2.29077,155400001.0
2006-02-23 17:50:00,2.29071,2.29147,2.29071,2.29124,148800000.0
2006-02-23 17:55:00,2.29106,2.2916,2.2904,2.29082,210900000.0
2006-02-23 18:00:00,2.29082,2.29115,2.29033,2.29039,1462600001.0
2006-02-23 18:05:00,2.29053,2.29144,2.29009,2.29117,1697600002.0
2006-02-23 18:10:00,2.29115,2.29172,2.29109,2.29155,1196600000.0
2006-02-23 18:15:00,2.29165,2.29226,2.29152,2.29169,1309600000.0
2006-02-23 18:20:00,2.29168,2.29297,2.29152,2.29293,1367000000.0
2006-02-23 18:25:00,2.29297,2.2933,2.29166,2.29204,1326699999.0
2006-02-23 18:30:00,2.29211,2.29222,2.29111,2.29138,1335100001.0
2006-02-23 18:35:00,2.29138,2.29152,2.29095,2.29143,628700000.0
2006-02-23 18:40:00,2.29138,2.29139,2.29094,2.29102,671200003.0
2006-02-23 18:45:00,2.29111,2.29244,2.29111,2.29167,289700000.0
2006-02-23 18:50:00,2.29163,2.29221,2.29156,2.29193,639399999.0
2006-02-23 18:55:00,2.29181,2.29211,2.29165,2.29195,763500000.0
2006-02-23 19:00:00,2.292,2.29263,2.29183,2.29263,378700000.0
2006-02-23 19:05:00,2.29269,2.29269,2.29188,2.29188,771700000.0
2006-02-23 19:10:00,2.2919,2.29221,2.29148,2.29205,441000000.0
2006-02-23 19:15:00,2.29202,2.29212,2.29109,2.29128,433800001.0
2006-02-23 19:20:00,2.29132,2.29177,2.29114,2.29168,535500000.0
2006-02-23 19:25:00,2.29171,2.29259,2.29146,2.29244,481500000.0
2006-02-23 19:30:00,2.29245,2.29299,2.29193,2.29299,616299999.0
2006-02-23 19:35:00,2.29306,2.2931,2.29219,2.29236,457499999.0
2006-02-23 19:40:00,2.29231,2.29231,2.29161,2.29184,385500000.0
2006-02-23 19:45:00,2.2919,2.29246,2.2919,2.29202,313400000.0
2006-02-23 19:50:00,2.29202,2.29248,2.2919,2.29224,372700002.0
2006-02-23 19:55:00,2.29218,2.2929,2.29203,2.29283,470899999.0
2006-02-23 20:00:00,2.29287,2.29313,2.29183,2.29313,266500000.0
2006-02-23 20:05:00,2.29301,2.29301,2.29207,2.2923,235700000.0
2006-02-23 20:10:00,2.29245,2.29252,2.29203,2.29216,521200000.0
2006-02-23 20:15:00,2.29218,2.29304,2.29211,2.29228,603000000.0
2006-02-23 20:20:00,2.29229,2.29271,2.29212,2.29213,607399999.0
2006-02-23 20:25:00,2.29211,2.29253,2.29175,2.29218,854399999.0
2006-02-23 20:30:00,2.29229,2.29283,2.29229,2.29232,1021999999.0
2006-02-23 20:35:00,2.29234,2.29234,2.29158,2.29164,590200000.0
2006-02-23 20:40:00,2.29181,2.29209,2.29165,2.29196,677300000.0
2006-02-23 20:45:00,2.292,2.2922,2.2915,2.29184,533100001.0
2006-02-23 20:50:00,2.29182,2.29208,2.29093,2.29137,714000000.0
2006-02-23 20:55:00,2.29137,2.29154,2.29008,2.29038,1084499999.0
2006-02-23 21:00:00,2.29042,2.2911,2.28993,2.29103,844400000.0
2006-02-23 21:05:00,2.29102,2.29148,2.29088,2.29128,211600000.0
2006-02-23 21:10:00,2.29133,2.29152,2.29114,2.29152,549399999.0
2006-02-23 21:15:00,2.2916,2.29216,2.29143,2.29203,617900000.0
2006-02-23 21:20:00,2.29197,2.29198,2.29145,2.2917,801200001.0
2006-02-23 21:25:00,2.29162,2.29182,2.29133,2.2915,291000000.0
2006-02-23 21:30:00,2.29177,2.29237,2.29144,2.29211,476599999.0
2006-02-23 21:35:00,2.29215,2.29225,2.29081,2.29081,211200000.0
2006-02-23 21:40:00,2.29089,2.29234,2.29059,2.2921,378900001.0
2006-02-23 21:45:00,2.29225,2.29325,2.29216,2.29248,466100001.0
2006-02-23 21:50:00,2.29256,2.29266,2.29208,2.29216,300400000.0
2006-02-23 21:55:00,2.29228,2.29262,2.2918,2.29206,409500000.0
2006-02-23 22:00:00,2.29208,2.29227,2.2912,2.29131,313700000.0
2006-02-23 22:05:00,2.29133,2.29146,2.29113,2.29118,203999999.0
2006-02-23 22:10:00,2.29133,2.29166,2.29119,2.29122,220900000.0
2006-02-23 22:15:00,2.29125,2.29181,2.29125,2.2913,336000000.0
2006-02-23 22:20:00,2.29123,2.29163,2.29107,2.29156,240600000.0
2006-02-23 22:25:00,2.29163,2.29183,2.29138,2.29138,262500000.0
2006-02-23 22:30:00,2.29133,2.29195,2.29133,2.29194,309800000.0
2006-02-23 22:35:00,2.29205,2.29228,2.29186,2.29207,171900000.0
2006-02-23 22:40:00,2.29202,2.2924,2.29202,2.29228,322700000.0
2006-02-23 22:45:00,2.29225,2.29232,2.29174,2.292,322500000.0
2006-02-23 22:50:00,2.29202,2.29212,2.29172,2.29212,236100000.0
2006-02-23 22:55:00,2.29213,2.29247,2.29183,2.2919,229200000.0
2006-02-23 23:00:00,2.29189,2.29269,2.29189,2.2924,114300000.0
2006-02-23 23:05:00,2.29261,2.29261,2.29222,2.29243,130300001.0
2006-02-23 23:10:00,2.29232,2.29291,2.29189,2.29203,134300000.0
2006-02-23 23:15:00,2.29214,2.29225,2.29196,2.29225,174100000.0
2006-02-23 23:20:00,2.29229,2.29236,2.29192,2.29192,185799999.0
2006-02-23 23:25:00,2.29192,2.29221,2.29178,2.29221,162700000.0
2006-02-23 23:30:00,2.29215,2.29236,2.29189,2.29223,155400000.0
2006-02-23 23:35:00,2.29215,2.29251,2.29203,2.29232,97200000.0
2006-02-23 23:40:00,2.29225,2.2925,2.29216,2.29238,133000000.0
2006-02-23 23:45:00,2.29235,2.29235,2.29184,2.29221,151300000.0
2006-02-23 23:50:00,2.29222,2.29222,2.29174,2.29191,122700000.0
2006-02-23 23:55:00,2.29182,2.29234,2.29182,2.29196,167700000.0
2006-02-24 00:00:00,2.29175,2.29277,2.29163,2.29277,215200000.0
2006-02-24 00:05:00,2.29271,2.29325,2.29208,2.29222,170200000.0
2006-02-24 00:10:00,2.29275,2.29276,2.29136,2.29229,184700000.0
2006-02-24 00:15:00,2.2918,2.2927,2.2915,2.2923,184800000.0
2006-02-24 00:20:00,2.29223,2.29282,2.29169,2.29186,189600000.0
2006-02-24 00:25:00,2.29192,2.29278,2.29165,2.29259,142900001.0
2006-02-24 00:30:00,2.29265,2.29275,2.29241,2.29267,152500000.0
2006-02-24 00:35:00,2.29277,2.29296,2.29266,2.29288,121700000.0
2006-02-24 00:40:00,2.2929,2.2929,2.29209,2.29286,144600000.0
2006-02-24 00:45:00,2.29279,2.29282,2.29235,2.29262,133100000.0
2006-02-24 00:50:00,2.29256,2.29277,2.2923,2.29268,206400000.0
2006-02-24 00:55:00,2.29258,2.29282,2.29237,2.29268,146000000.0
2006-02-24 01:00:00,2.29263,2.29294,2.29244,2.2926,211800000.0
2006-02-24 01:05:00,2.29277,2.29292,2.29256,2.29258,130700000.0
2006-02-24 01:10:00,2.29279,2.29289,2.29254,2.29263,146100000.0
2006-02-24 01:15:00,2.29268,2.29277,2.29193,2.29193,103700000.0
2006-02-24 01:20:00,2.29188,2.29233,2.29188,2.29227,131900000.0
2006-02-24 01:25:00,2.29219,2.29275,2.29219,2.29252,113000000.0
2006-02-24 01:30:00,2.29253,2.29276,2.29213,2.29221,185700000.0
2006-02-24 01:35:00,2.29225,2.29268,2.29223,2.29243,128300000.0
2006-02-24 01:40:00,2.2925,2.29288,2.29244,2.29278,151100000.0
2006-02-24 01:45:00,2.29274,2.29305,2.29266,2.29301,152700000.0
2006-02-24 01:50:00,2.29299,2.29314,2.29245,2.29245,179800000.0
2006-02-24 01:55:00,2.29255,2.29286,2.29233,2.29255,134700000.0
2006-02-24 02:00:00,2.29239,2.29292,2.29229,2.29262,189000000.0
2006-02-24 02:05:00,2.29258,2.29325,2.29246,2.2928,178900000.0
2006-02-24 02:10:00,2.29291,2.29299,2.29244,2.29291,188200000.0
2006-02-24 02:15:00,2.29289,2.29308,2.29145,2.29267,160000000.0
2006-02-24 02:20:00,2.29266,2.29294,2.29199,2.29231,114100000.0
2006-02-24 02:25:00,2.29233,2.29322,2.29177,2.29232,196400000.0
2006-02-24 02:30:00,2.29235,2.293,2.2921,2.29237,180900000.0
2006-02-24 02:35:00,2.29231,2.29273,2.29224,2.29231,175900000.0
2006-02-24 02:40:00,2.29211,2.29285,2.29191,2.29267,212700001.0
2006-02-24 02:45:00,2.293,2.293,2.29152,2.29179,125000000.0
2006-02-24 02:50:00,2.29174,2.29213,2.2913,2.29166,121800000.0
2006-02-24 02:55:00,2.29173,2.29246,2.2917,2.2917,155000000.0
2006-02-24 03:00:00,2.29159,2.29196,2.29123,2.29164,156900000.0
2006-02-24 03:05:00,2.29142,2.29167,2.29118,2.29147,141600000.0
2006-02-24 03:10:00,2.29174,2.29174,2.29121,2.29142,176900000.0
2006-02-24 03:15:00,2.29137,2.29207,2.29114,2.29177,147900000.0
2006-02-24 03:20:00,2.29156,2.29173,2.29131,2.2917,193400001.0
2006-02-24 03:25:00,2.29171,2.29261,2.29171,2.29243,186300000.0
2006-02-24 03:30:00,2.29216,2.29233,2.29159,2.29175,153700000.0
2006-02-24 03:35:00,2.29169,2.29201,2.29159,2.2919,137800000.0
2006-02-24 03:40:00,2.29174,2.29175,2.29109,2.29109,107300000.0
2006-02-24 03:45:00,2.29102,2.29196,2.29102,2.2918,110400001.0
2006-02-24 03:50:00,2.29192,2.2924,2.29192,2.2921,163300000.0
2006-02-24 03:55:00,2.29213,2.29249,2.29212,2.29233,110700000.0
2006-02-24 04:00:00,2.2923,2.29281,2.29195,2.29195,164400000.0
2006-02-24 04:05:00,2.29173,2.29261,2.29172,2.29221,138400000.0
2006-02-24 04:10:00,2.29214,2.29272,2.29214,2.29272,187500000.0
2006-02-24 04:15:00,2.29255,2.29301,2.29185,2.29191,220200001.0
2006-02-24 04:20:00,2.29205,2.29273,2.29205,2.29208,158300000.0
2006-02-24 04:25:00,2.29232,2.29265,2.29228,2.29247,159800000.0
2006-02-24 04:30:00,2.29251,2.29284,2.29251,2.29269,154700000.0
2006-02-24 04:35:00,2.29265,2.29285,2.29224,2.29228,147700000.0
2006-02-24 04:40:00,2.29218,2.29235,2.29188,2.29216,120800000.0
2006-02-24 04:45:00,2.29214,2.29262,2.29214,2.29234,154000000.0
2006-02-24 04:50:00,2.29228,2.29268,2.29195,2.29195,181000000.0
2006-02-24 04:55:00,2.29203,2.29232,2.29183,2.29204,147900000.0
2006-02-24 05:00:00,2.292,2.29228,2.29191,2.29228,60300000.0
2006-02-24 05:05:00,2.29233,2.29247,2.2921,2.29247,105000000.0
2006-02-24 05:10:00,2.29242,2.29268,2.29198,2.29198,115000000.0
2006-02-24 05:15:00,2.29212,2.29223,2.29187,2.29207,160700000.0
2006-02-24 05:20:00,2.29191,2.29268,2.29191,2.292,146300000.0
2006-02-24 05:25:00,2.29199,2.29226,2.2919,2.2919,164000000.0
2006-02-24 05:30:00,2.29212,2.29212,2.29175,2.29193,126400000.0
2006-02-24 05:35:00,2.29213,2.2923,2.2918,2.29192,179600000.0
2006-02-24 05:40:00,2.2918,2.29213,2.29169,2.29185,132100000.0
2006-02-24 05:45:00,2.29181,2.29224,2.29178,2.29214,161900000.0
2006-02-24 05:50:00,2.29214,2.29221,2.29188,2.29207,152399999.0
2006-02-24 05:55:00,2.29201,2.29219,2.29175,2.29197,202000000.0
2006-02-24 06:00:00,2.29187,2.29204,2.29158,2.292,162200000.0
2006-02-24 06:05:00,2.29196,2.29244,2.29196,2.29228,177500000.0
2006-02-24 06:10:00,2.29226,2.29258,2.29215,2.29217,130900000.0
2006-02-24 06:15:00,2.29225,2.29251,2.29213,2.29225,151500001.0
2006-02-24 06:20:00,2.29221,2.2923,2.29165,2.29175,151499999.0
2006-02-24 06:25:00,2.29169,2.29205,2.29169,2.29182,180200000.0
2006-02-24 06:30:00,2.29203,2.29208,2.29146,2.29194,178300001.0
2006-02-24 06:35:00,2.29181,2.292,2.29171,2.29176,182200000.0
2006-02-24 06:40:00,2.29192,2.2924,2.29185,2.2924,127300000.0
2006-02-24 06:45:00,2.29228,2.29265,2.29217,2.29265,127700000.0
2006-02-24 06:50:00,2.29272,2.29275,2.29239,2.2925,93800000.0
2006-02-24 06:55:00,2.2925,2.2926,2.29214,2.2923,139300000.0
2006-02-24 07:00:00,2.29223,2.29237,2.29198,2.29217,167200000.0
2006-02-24 07:05:00,2.29226,2.29258,2.29209,2.29258,114900000.0
2006-02-24 07:10:00,2.2923,2.29259,2.29229,2.29233,148100000.0
2006-02-24 07:15:00,2.29245,2.29245,2.29212,2.2922,162700000.0
2006-02-24 07:20:00,2.29216,2.29257,2.29195,2.29248,232800003.0
2006-02-24 07:25:00,2.29243,2.29258,2.29225,2.29242,144600000.0
2006-02-24 07:30:00,2.29248,2.29287,2.2924,2.29267,183700000.0
2006-02-24 07:35:00,2.29276,2.29276,2.29235,2.29247,172500000.0
2006-02-24 07:40:00,2.2923,2.29258,2.29223,2.29232,90900000.0
2006-02-24 07:45:00,2.29235,2.29274,2.29224,2.2925,156300000.0
2006-02-24 07:50:00,2.29253,2.29272,2.2922,2.2923,183000000.0
2006-02-24 07:55:00,2.29224,2.29259,2.29201,2.29239,138800000.0
2006-02-24 08:00:00,2.29268,2.29297,2.2924,2.29256,182900000.0
2006-02-24 08:05:00,2.29248,2.29269,2.29227,2.29234,185400000.0
2006-02-24 08:10:00,2.29228,2.29244,2.29205,2.29213,158500000.0
2006-02-24 08:15:00,2.2924,2.29267,2.292,2.29266,88700000.0
2006-02-24 08:20:00,2.29244,2.29264,2.2923,2.29249,236000000.0
2006-02-24 08:25:00,2.29256,2.29265,2.29219,2.2925,152500000.0
2006-02-24 08:30:00,2.29225,2.29256,2.292,2.29224,170500000.0
2006-02-24 08:35:00,2.29237,2.29243,2.29216,2.29225,136400000.0
2006-02-24 08:40:00,2.29227,2.29267,2.29213,2.29228,134200001.0
2006-02-24 08:45:00,2.29225,2.29227,2.29182,2.29182,198700000.0
2006-02-24 08:50:00,2.2917,2.29179,2.29137,2.29167,140900000.0
2006-02-24 08:55:00,2.2917,2.29268,2.29166,2.29268,166700000.0
2006-02-24 09:00:00,2.29276,2.29298,2.29154,2.29185,126900000.0
2006-02-24 09:05:00,2.29185,2.29196,2.29152,2.29176,126500000.0
2006-02-24 09:10:00,2.29161,2.29182,2.29121,2.29177,131700000.0
2006-02-24 09:15:00,2.29182,2.29201,2.29143,2.29175,147400000.0
2006-02-24 09:20:00,2.29169,2.2924,2.29138,2.29215,211699999.0
2006-02-24 09:25:00,2.29184,2.29235,2.2917,2.29207,186400000.0
2006-02-24 09:30:00,2.29224,2.29262,2.29207,2.2926,136000000.0
2006-02-24 09:35:00,2.29246,2.29313,2.2923,2.2927,196300001.0
2006-02-24 09:40:00,2.29284,2.29314,2.29253,2.29284,133000000.0
2006-02-24 09:45:00,2.29271,2.29293,2.29222,2.29235,147100000.0
2006-02-24 09:50:00,2.29234,2.29405,2.29234,2.29405,156600000.0
2006-02-24 09:55:00,2.29401,2.29413,2.29359,2.29377,156800000.0
2006-02-24 10:00:00,2.29372,2.29389,2.29309,2.29327,201600001.0
2006-02-24 10:05:00,2.29325,2.29427,2.29321,2.29414,163400000.0
2006-02-24 10:10:00,2.29428,2.29444,2.29357,2.29376,154300000.0
2006-02-24 10:15:00,2.29386,2.29389,2.29336,2.29353,153800000.0
2006-02-24 10:20:00,2.2937,2.29443,2.29348,2.29443,154400000.0
2006-02-24 10:25:00,2.29415,2.29421,2.29363,2.29401,225900000.0
2006-02-24 10:30:00,2.29381,2.29455,2.29362,2.29393,218300000.0
2006-02-24 10:35:00,2.29368,2.29412,2.29322,2.29349,234300000.0
2006-02-24 10:40:00,2.29344,2.29344,2.29236,2.29236,171000000.0
2006-02-24 10:45:00,2.29236,2.29246,2.29145,2.29219,214599999.0
2006-02-24 10:50:00,2.2921,2.29235,2.29109,2.2911,222600000.0
2006-02-24 10:55:00,2.29105,2.29171,2.29081,2.29088,193200000.0
2006-02-24 11:00:00,2.29064,2.29205,2.29048,2.29169,206499999.0
2006-02-24 11:05:00,2.29169,2.29221,2.29147,2.29162,172000001.0
2006-02-24 11:10:00,2.29164,2.29221,2.29164,2.29192,187800001.0
2006-02-24 11:15:00,2.29193,2.29277,2.29164,2.2927,225700000.0
2006-02-24 11:20:00,2.29282,2.29328,2.29256,2.29313,158800000.0
2006-02-24 11:25:00,2.2934,2.29384,2.29292,2.29298,220100000.0
2006-02-24 11:30:00,2.29295,2.29332,2.29231,2.29231,187400000.0
2006-02-24 11:35:00,2.29232,2.29233,2.29146,2.29183,188100001.0
2006-02-24 11:40:00,2.29171,2.2929,2.2917,2.2929,196200000.0
2006-02-24 11:45:00,2.29292,2.29304,2.29248,2.29286,147900000.0
2006-02-24 11:50:00,2.29295,2.29321,2.29265,2.29277,187700000.0
2006-02-24 11:55:00,2.29275,2.29312,2.2925,2.29299,168600000.0
2006-02-24 12:00:00,2.29295,2.2934,2.29228,2.29228,233900000.0
2006-02-24 12:05:00,2.2923,2.2923,2.29175,2.29175,203100000.0
2006-02-24 12:10:00,2.29169,2.29215,2.2916,2.29215,169700000.0
2006-02-24 12:15:00,2.29222,2.29244,2.29133,2.29133,205900000.0
2006-02-24 12:20:00,2.29135,2.2916,2.29032,2.29032,164499999.0
2006-02-24 12:25:00,2.29043,2.29153,2.2899,2.29126,161100000.0
2006-02-24 12:30:00,2.29129,2.29242,2.29105,2.292,166000000.0
2006-02-24 12:35:00,2.29202,2.29215,2.29164,2.29213,194700000.0
2006-02-24 12:40:00,2.29209,2.29325,2.29197,2.29308,212500000.0
2006-02-24 12:45:00,2.29303,2.29303,2.292,2.29273,160000000.0
2006-02-24 12:50:00,2.29276,2.29349,2.2926,2.29348,191300000.0
2006-02-24 12:55:00,2.29362,2.29399,2.29305,2.29381,203400000.0
2006-02-24 13:00:00,2.29362,2.2939,2.29313,2.29337,211800000.0
2006-02-24 13:05:00,2.29347,2.29347,2.29303,2.29345,175900001.0
2006-02-24 13:10:00,2.29342,2.29424,2.29334,2.29405,194400000.0
2006-02-24 13:15:00,2.29396,2.29405,2.29318,2.29327,206800001.0
2006-02-24 13:20:00,2.29324,2.29384,2.29312,2.29352,121200000.0
2006-02-24 13:25:00,2.29355,2.29395,2.29325,2.29358,135000000.0
2006-02-24 13:30:00,2.29374,2.29402,2.29321,2.29321,167300000.0
2006-02-24 13:35:00,2.29329,2.29365,2.29323,2.29363,178900000.0
2006-02-24 13:40:00,2.29379,2.29471,2.29379,2.29416,159800000.0
2006-02-24 13:45:00,2.29422,2.29466,2.29369,2.29419,187600001.0
2006-02-24 13:50:00,2.29408,2.29495,2.29373,2.29483,162200000.0
2006-02-24 13:55:00,2.29481,2.29484,2.29409,2.29413,161500000.0
2006-02-24 14:00:00,2.29415,2.29484,2.29415,2.2946,153500000.0
2006-02-24 14:05:00,2.2946,2.29495,2.29431,2.29486,182500000.0
2006-02-24 14:10:00,2.29481,2.29507,2.29443,2.29505,204600000.0
2006-02-24 14:15:00,2.29505,2.29521,2.29456,2.29501,170100000.0
2006-02-24 14:20:00,2.2951,2.2951,2.29446,2.2945,185600001.0
2006-02-24 14:25:00,2.29431,2.29523,2.29419,2.29508,129000000.0
2006-02-24 14:30:00,2.29508,2.29566,2.29508,2.29524,197500000.0
2006-02-24 14:35:00,2.29486,2.29539,2.29479,2.29507,183300000.0
2006-02-24 14:40:00,2.29522,2.29526,2.29417,2.29431,202800000.0
2006-02-24 14:45:00,2.29418,2.29437,2.294,2.29423,208900000.0
2006-02-24 14:50:00,2.29408,2.29443,2.29384,2.29395,170000000.0
2006-02-24 14:55:00,2.29392,2.29412,2.29373,2.294,187200000.0
2006-02-24 15:00:00,2.29405,2.29418,2.29356,2.29395,185900000.0
2006-02-24 15:05:00,2.29393,2.29408,2.29346,2.2936,136700000.0
2006-02-24 15:10:00,2.29331,2.29331,2.29178,2.29273,144699999.0
2006-02-24 15:15:00,2.29283,2.29439,2.29271,2.29424,119300000.0
2006-02-24 15:20:00,2.29422,2.29486,2.29406,2.29456,147400000.0
2006-02-24 15:25:00,2.2944,2.29476,2.29353,2.29353,138100000.0
2006-02-24 15:30:00,2.29345,2.29461,2.29327,2.29402,137900000.0
2006-02-24 15:35:00,2.29391,2.29463,2.29377,2.294,188500000.0
2006-02-24 15:40:00,2.29422,2.29471,2.29372,2.29471,158400000.0
2006-02-24 15:45:00,2.29513,2.29576,2.29482,2.29495,216400000.0
2006-02-24 15:50:00,2.29497,2.29522,2.29426,2.29436,161000000.0
2006-02-24 15:55:00,2.29453,2.29506,2.29352,2.29353,175300000.0
2006-02-24 16:00:00,2.29356,2.29433,2.29356,2.29408,162800000.0
2006-02-24 16:05:00,2.29398,2.2949,2.2939,2.29478,145000000.0
2006-02-24 16:10:00,2.2948,2.29503,2.29438,2.2944,167800000.0
2006-02-24 16:15:00,2.29437,2.29475,2.29431,2.2946,122200000.0
2006-02-24 16:20:00,2.29461,2.29551,2.2944,2.29532,168300000.0
2006-02-24 16:25:00,2.29549,2.29587,2.29512,2.29558,186500000.0
2006-02-24 16:30:00,2.29553,2.29584,2.29441,2.29469,165400000.0
2006-02-24 16:35:00,2.2947,2.29515,2.29467,2.29488,209299999.0
2006-02-24 16:40:00,2.29515,2.29542,2.29495,2.29529,191700000.0
2006-02-24 16:45:00,2.29523,2.29537,2.2947,2.29483,175000000.0
2006-02-24 16:50:00,2.29476,2.2951,2.2944,2.29505,184100000.0
2006-02-24 16:55:00,2.29494,2.29505,2.29451,2.29478,140100000.0
2006-02-24 17:00:00,2.29472,2.29476,2.2941,2.29471,238899999.0
2006-02-24 17:05:00,2.29481,2.29541,2.29469,2.29492,197600000.0
2006-02-24 17:10:00,2.29493,2.29551,2.29485,2.29548,173700000.0
2006-02-24 17:15:00,2.2953,2.2973,2.29526,2.29673,208800000.0
2006-02-24 17:20:00,2.29677,2.29684,2.29566,2.29614,178300000.0
2006-02-24 17:25:00,2.2962,2.29634,2.29551,2.29589,181800000.0
2006-02-24 17:30:00,2.29578,2.29775,2.29572,2.29736,132000000.0
2006-02-24 17:35:00,2.29748,2.29786,2.29703,2.29703,181800000.0
2006-02-24 17:40:00,2.29724,2.29748,2.29605,2.29622,210300000.0
2006-02-24 17:45:00,2.29627,2.29694,2.2958,2.29682,207599998.0
2006-02-24 17:50:00,2.29686,2.29704,2.29649,2.2967,193700001.0
2006-02-24 17:55:00,2.29681,2.29742,2.29655,2.2972,175100000.0
2006-02-24 18:00:00,2.29715,2.29787,2.29664,2.29693,1475300001.0
2006-02-24 18:05:00,2.29698,2.29757,2.2965,2.29693,1793600000.0
2006-02-24 18:10:00,2.2971,2.29769,2.29689,2.29705,1228700000.0
2006-02-24 18:15:00,2.29709,2.29745,2.29679,2.2969,1300900001.0
2006-02-24 18:20:00,2.29691,2.29771,2.29691,2.29723,1361200000.0
2006-02-24 18:25:00,2.29712,2.29778,2.29666,2.29739,1472199999.0
2006-02-24 18:30:00,2.29746,2.29775,2.29688,2.2971,1289900001.0
2006-02-24 18:35:00,2.29714,2.29745,2.29684,2.29722,609600000.0
2006-02-24 18:40:00,2.29736,2.29743,2.29637,2.29679,652599999.0
2006-02-24 18:45:00,2.29693,2.29768,2.29688,2.29768,310999999.0
2006-02-24 18:50:00,2.2974,2.29766,2.29685,2.29685,693799999.0
2006-02-24 18:55:00,2.29669,2.29671,2.29516,2.29537,753699999.0
2006-02-24 19:00:00,2.29547,2.29635,2.29547,2.29617,437400000.0
2006-02-24 19:05:00,2.29615,2.29718,2.29614,2.29718,776700000.0
2006-02-24 19:10:00,2.29728,2.29748,2.29579,2.29579,430700000.0
2006-02-24 19:15:00,2.2958,2.29661,2.2958,2.29603,456300000.0
2006-02-24 19:20:00,2.29622,2.29692,2.29622,2.29675,616400000.0
2006-02-24 19:25:00,2.29664,2.2967,2.29613,2.29651,542399999.0
2006-02-24 19:30:00,2.29653,2.29684,2.29617,2.2964,580800000.0
2006-02-24 19:35:00,2.29637,2.29671,2.29485,2.29496,364300000.0
2006-02-24 19:40:00,2.29497,2.29515,2.29455,2.29488,471199999.0
2006-02-24 19:45:00,2.29487,2.29491,2.2943,2.29486,343200000.0
2006-02-24 19:50:00,2.29502,2.29527,2.29406,2.29426,312499999.0
2006-02-24 19:55:00,2.29436,2.29443,2.29379,2.29419,428900000.0
2006-02-24 20:00:00,2.29418,2.29466,2.29401,2.29405,297200000.0
2006-02-24 20:05:00,2.29399,2.2946,2.29363,2.29446,287800001.0
2006-02-24 20:10:00,2.29467,2.29504,2.29448,2.29468,507200000.0
2006-02-24 20:15:00,2.29463,2.29588,2.29448,2.29555,644599997.0
2006-02-24 20:20:00,2.29567,2.29567,2.29488,2.29528,643099999.0
2006-02-24 20:25:00,2.29523,2.29564,2.29515,2.29529,776800000.0
2006-02-24 20:30:00,2.29525,2.29616,2.29517,2.29536,1149499998.0
2006-02-24 20:35:00,2.2955,2.29555,2.2951,2.29526,518199998.0
2006-02-24 20:40:00,2.29533,2.29584,2.29523,2.29527,662600000.0
2006-02-24 20:45:00,2.2953,2.29615,2.29521,2.29598,568300000.0
2006-02-24 20:50:00,2.29602,2.29647,2.29591,2.29591,738899999.0
2006-02-24 20:55:00,2.29586,2.29609,2.29541,2.29585,1020900000.0
2006-02-24 21:00:00,2.29584,2.29645,2.29583,2.29629,845100000.0
2006-02-24 21:05:00,2.29627,2.29683,2.29627,2.29644,194100000.0
2006-02-24 21:10:00,2.29646,2.29679,2.29601,2.29601,531500000.0
2006-02-24 21:15:00,2.29595,2.29672,2.29537,2.29658,698700000.0
2006-02-24 21:20:00,2.29662,2.29731,2.29648,2.29719,797100000.0
2006-02-24 21:25:00,2.2972,2.29786,2.29697,2.29732,287800000.0
2006-02-24 21:30:00,2.29746,2.29746,2.29637,2.29691,418600000.0
2006-02-24 21:35:00,2.29698,2.2975,2.29688,2.29739,244100001.0
2006-02-24 21:40:00,2.29734,2.29748,2.29695,2.29722,331600000.0
2006-02-24 21:45:00,2.29723,2.29734,2.29668,2.297,364700000.0
2006-02-24 21:50:00,2.2972,2.29794,2.29674,2.29794,251200000.0
2006-02-24 21:55:00,2.29803,2.29902,2.29758,2.29902,342500000.0
2006-02-24 22:00:00,2.29894,2.29894,2.29814,2.29816,323699999.0
2006-02-24 22:05:00,2.2981,2.29815,2.2977,2.29803,242099999.0
2006-02-24 22:10:00,2.29812,2.29846,2.29802,2.29841,183100000.0
2006-02-24 22:15:00,2.29835,2.29854,2.29812,2.29838,326500000.0
2006-02-24 22:20:00,2.29842,2.29851,2.29785,2.29811,276200000.0
2006-02-24 22:25:00,2.29816,2.29816,2.29774,2.29809,280400000.0
2006-02-24 22:30:00,2.29806,2.29828,2.29772,2.29815,325899998.0
2006-02-24 22:35:00,2.29805,2.29821,2.29786,2.29813,164200000.0
2006-02-24 22:40:00,2.29812,2.29837,2.2978,2.29815,336300000.0
2006-02-24 22:45:00,2.29818,2.2985,2.29802,2.29825,377600001.0
2006-02-24 22:50:00,2.29815,2.29834,2.29797,2.29825,182500000.0
2006-02-24 22:55:00,2.29817,2.2987,2.29811,2.29829,186200000.0
2006-02-24 23:00:00,2.29839,2.29902,2.29821,2.29872,141100000.0
2006-02-24 23:05:00,2.29876,2.29882,2.29814,2.29832,157900000.0
2006-02-24 23:10:00,2.29826,2.29841,2.29806,2.29806,192100000.0
2006-02-24 23:15:00,2.29815,2.29852,2.29811,2.29842,143500000.0
2006-02-24 23:20:00,2.29844,2.29851,2.29807,2.29809,174300000.0
2006-02-24 23:25:00,2.29814,2.29822,2.29765,2.29769,150400000.0
2006-02-24 23:30:00,2.29752,2.29793,2.29752,2.29771,133400000.0
2006-02-24 23:35:00,2.29755,2.29817,2.29755,2.29802,178100000.0
2006-02-24 23:40:00,2.29802,2.2981,2.29725,2.29764,155600001.0
2006-02-24 23:45:00,2.29769,2.29799,2.29648,2.29648,144900000.0
2006-02-24 23:50:00,2.29631,2.29645,2.29603,2.2961,177900000.0
2006-02-24 23:55:00,2.29605,2.2964,2.29598,2.2964,123200001.0
2006-02-27 00:00:00,2.29682,2.29748,2.29615,2.29702,206000000.0
2006-02-27 00:05:00,2.29733,2.29783,2.29688,2.29723,207600000.0
2006-02-27 00:10:00,2.29742,2.29775,2.29695,2.29709,188500000.0
2006-02-27 00:15:00,2.29715,2.29816,2.29677,2.29808,206500000.0
2006-02-27 00:20:00,2.2979,2.29868,2.2971,2.29772,183800000.0
2006-02-27 00:25:00,2.29741,2.29816,2.297,2.29752,216700000.0
2006-02-27 00:30:00,2.29759,2.29833,2.29733,2.29733,160400000.0
2006-02-27 00:35:00,2.2964,2.29735,2.2964,2.2972,155700000.0
2006-02-27 00:40:00,2.29725,2.29735,2.29705,2.29725,117300000.0
2006-02-27 00:45:00,2.2972,2.29732,2.29707,2.2971,107700000.0
2006-02-27 00:50:00,2.29715,2.2973,2.2971,2.2973,118300000.0
2006-02-27 00:55:00,2.29727,2.29735,2.29705,2.2973,137000000.0
2006-02-27 01:00:00,2.29725,2.29735,2.2971,2.29712,162300000.0
2006-02-27 01:05:00,2.2973,2.29837,2.2971,2.2981,130600000.0
2006-02-27 01:10:00,2.29837,2.29953,2.29829,2.29934,218100000.0
2006-02-27 01:15:00,2.2994,2.29991,2.29924,2.29968,220200000.0
2006-02-27 01:20:00,2.29947,2.3006,2.29937,2.30049,184300000.0
2006-02-27 01:25:00,2.30051,2.30138,2.29981,2.29981,184800000.0
2006-02-27 01:30:00,2.30003,2.3008,2.29911,2.29917,242900000.0
2006-02-27 01:35:00,2.29923,2.29946,2.29852,2.29901,148100001.0
2006-02-27 01:40:00,2.29915,2.29956,2.29888,2.29938,188000000.0
2006-02-27 01:45:00,2.29945,2.29993,2.29871,2.29871,176700000.0
2006-02-27 01:50:00,2.29842,2.29902,2.29842,2.29863,146900000.0
2006-02-27 01:55:00,2.2985,2.29879,2.29844,2.29861,146800000.0
2006-02-27 02:00:00,2.29857,2.29905,2.29834,2.29905,109500000.0
2006-02-27 02:05:00,2.29906,2.29964,2.29873,2.29912,164100000.0
2006-02-27 02:10:00,2.29919,2.29929,2.29862,2.29915,134200000.0
2006-02-27 02:15:00,2.29928,2.30021,2.29889,2.29973,164000000.0
2006-02-27 02:20:00,2.29976,2.29994,2.29955,2.29982,146100000.0
2006-02-27 02:25:00,2.29989,2.30003,2.29944,2.29944,192400000.0
2006-02-27 02:30:00,2.29929,2.29996,2.29907,2.2995,216800000.0
2006-02-27 02:35:00,2.29944,2.29987,2.29851,2.29884,155200000.0
2006-02-27 02:40:00,2.29865,2.29932,2.29821,2.29873,151600001.0
2006-02-27 02:45:00,2.29885,2.29956,2.29852,2.29956,141000000.0
2006-02-27 02:50:00,2.29931,2.30062,2.29887,2.30016,132700000.0
2006-02-27 02:55:00,2.30029,2.30036,2.29943,2.29983,172200000.0
2006-02-27 03:00:00,2.2999,2.30072,2.29964,2.3007,171000000.0
2006-02-27 03:05:00,2.30054,2.30078,2.29939,2.29949,177900000.0
2006-02-27 03:10:00,2.30001,2.30054,2.29964,2.29991,160400000.0
2006-02-27 03:15:00,2.29993,2.30073,2.29984,2.30052,91100000.0
2006-02-27 03:20:00,2.30049,2.30049,2.29982,2.29983,153500001.0
2006-02-27 03:25:00,2.29997,2.30027,2.29962,2.29976,191000000.0
2006-02-27 03:30:00,2.29971,2.29994,2.29937,2.29961,166000000.0
2006-02-27 03:35:00,2.2996,2.2999,2.29916,2.29967,197400001.0
2006-02-27 03:40:00,2.29967,2.30002,2.29943,2.29959,150200000.0
2006-02-27 03:45:00,2.29958,2.30019,2.29955,2.30015,155600000.0
2006-02-27 03:50:00,2.30004,2.30032,2.29978,2.3001,122600000.0
2006-02-27 03:55:00,2.30024,2.30113,2.3,2.30003,170900000.0
2006-02-27 04:00:00,2.29987,2.30011,2.29896,2.29925,166900000.0
2006-02-27 04:05:00,2.29915,2.29973,2.29885,2.29929,136200000.0
2006-02-27 04:10:00,2.29925,2.29972,2.29892,2.29912,161300000.0
2006-02-27 04:15:00,2.29899,2.29913,2.29856,2.29903,131000000.0
2006-02-27 04:20:00,2.29896,2.2993,2.29867,2.299,188600000.0
2006-02-27 04:25:00,2.29914,2.29939,2.29883,2.29895,166500000.0
2006-02-27 04:30:00,2.29903,2.29924,2.29873,2.29873,156300000.0
2006-02-27 04:35:00,2.29886,2.29893,2.29854,2.29877,115400000.0
2006-02-27 04:40:00,2.29872,2.29892,2.29864,2.29864,149200000.0
2006-02-27 04:45:00,2.2986,2.29891,2.2985,2.29876,124200000.0
2006-02-27 04:50:00,2.29884,2.29916,2.29881,2.29881,126000000.0
2006-02-27 04:55:00,2.29902,2.29922,2.29878,2.29897,163600000.0
2006-02-27 05:00:00,2.29893,2.29908,2.29861,2.29888,117500000.0
2006-02-27 05:05:00,2.29881,2.29892,2.29848,2.29879,172500001.0
2006-02-27 05:10:00,2.29875,2.29906,2.29865,2.29872,135800000.0
2006-02-27 05:15:00,2.29881,2.29891,2.2985,2.29877,186600000.0
2006-02-27 05:20:00,2.29858,2.29875,2.29825,2.29848,131500000.0
2006-02-27 05:25:00,2.29853,2.29874,2.29842,2.29842,113600000.0
2006-02-27 05:30:00,2.29865,2.29886,2.29838,2.29883,93400000.0
2006-02-27 05:35:00,2.29895,2.29913,2.29867,2.29902,184800000.0
2006-02-27 05:40:00,2.2989,2.29915,2.29868,2.29893,160200000.0
2006-02-27 05:45:00,2.29905,2.29953,2.29882,2.29953,156099999.0
2006-02-27 05:50:00,2.29935,2.2994,2.29885,2.29898,105200000.0
2006-02-27 05:55:00,2.29903,2.29922,2.2987,2.29885,168899999.0
2006-02-27 06:00:00,2.29877,2.29904,2.29875,2.29897,178700000.0
2006-02-27 06:05:00,2.29897,2.29934,2.29882,2.29926,180500000.0
2006-02-27 06:10:00,2.29921,2.29926,2.2987,2.2987,110400000.0
2006-02-27 06:15:00,2.29877,2.2991,2.29857,2.2991,87300000.0
2006-02-27 06:20:00,2.29937,2.29941,2.299,2.29903,177800000.0
2006-02-27 06:25:00,2.29896,2.29923,2.2985,2.2985,164000000.0
2006-02-27 06:30:00,2.29859,2.29912,2.29819,2.29912,189200000.0
2006-02-27 06:35:00,2.29903,2.29939,2.29847,2.29847,182200000.0
2006-02-27 06:40:00,2.29852,2.29866,2.29731,2.29751,106000000.0
2006-02-27 06:45:00,2.29757,2.29807,2.29757,2.29765,131400000.0
2006-02-27 06:50:00,2.2977,2.29799,2.29745,2.2976,146500000.0
2006-02-27 06:55:00,2.29762,2.29773,2.29735,2.29761,119600000.0
2006-02-27 07:00:00,2.29767,2.29807,2.29767,2.298,180000000.0
2006-02-27 07:05:00,2.29813,2.29849,2.298,2.2983,171899999.0
2006-02-27 07:10:00,2.29802,2.29861,2.29791,2.29841,130300000.0
2006-02-27 07:15:00,2.29848,2.29848,2.29803,2.29821,199600000.0
2006-02-27 07:20:00,2.29827,2.29877,2.29818,2.29852,172000000.0
2006-02-27 07:25:00,2.29839,2.299,2.29829,2.29883,107600000.0
2006-02-27 07:30:00,2.29892,2.29924,2.29867,2.29881,147700000.0
2006-02-27 07:35:00,2.29887,2.29896,2.29828,2.2987,111000000.0
2006-02-27 07:40:00,2.2986,2.29888,2.29843,2.29848,147800001.0
2006-02-27 07:45:00,2.29871,2.29884,2.2977,2.2977,187200000.0
2006-02-27 07:50:00,2.29778,2.29836,2.29759,2.29777,132700000.0
2006-02-27 07:55:00,2.29778,2.29801,2.2974,2.29769,135600000.0
2006-02-27 08:00:00,2.29799,2.29845,2.2978,2.29842,190000000.0
2006-02-27 08:05:00,2.29831,2.29869,2.29804,2.29806,165300000.0
2006-02-27 08:10:00,2.29794,2.29865,2.29794,2.29834,138200000.0
2006-02-27 08:15:00,2.29849,2.29914,2.2983,2.29914,103900000.0
2006-02-27 08:20:00,2.29894,2.29914,2.29854,2.29876,167800000.0
2006-02-27 08:25:00,2.29863,2.29896,2.29852,2.29888,146100000.0
2006-02-27 08:30:00,2.29876,2.29904,2.29804,2.29809,172700000.0
2006-02-27 08:35:00,2.29808,2.29853,2.29808,2.29838,140900000.0
2006-02-27 08:40:00,2.29833,2.29864,2.29812,2.29832,143400000.0
2006-02-27 08:45:00,2.29828,2.29885,2.2981,2.29865,139200000.0
2006-02-27 08:50:00,2.29855,2.29944,2.29855,2.29876,179800000.0
2006-02-27 08:55:00,2.29864,2.29913,2.29827,2.29913,163899999.0
2006-02-27 09:00:00,2.29924,2.29963,2.2988,2.29952,149600000.0
2006-02-27 09:05:00,2.29938,2.29938,2.29779,2.29796,172800000.0
2006-02-27 09:10:00,2.29782,2.29827,2.2976,2.29801,118200001.0
2006-02-27 09:15:00,2.29823,2.299,2.2982,2.29839,117000000.0
2006-02-27 09:20:00,2.29841,2.29861,2.29806,2.29828,197899999.0
2006-02-27 09:25:00,2.29811,2.29843,2.29759,2.29791,144500000.0
2006-02-27 09:30:00,2.29799,2.29826,2.2971,2.29711,150100000.0
2006-02-27 09:35:00,2.29701,2.29727,2.29669,2.29698,167600000.0
2006-02-27 09:40:00,2.29698,2.29741,2.29693,2.29709,166000000.0
2006-02-27 09:45:00,2.29692,2.29737,2.29682,2.29736,183000000.0
2006-02-27 09:50:00,2.2974,2.29794,2.29701,2.29701,135600001.0
2006-02-27 09:55:00,2.29707,2.29742,2.2965,2.29667,171500000.0
2006-02-27 10:00:00,2.29673,2.29688,2.29563,2.29563,195100000.0
2006-02-27 10:05:00,2.29565,2.29666,2.29556,2.2962,131200000.0
2006-02-27 10:10:00,2.2964,2.29724,2.29596,2.29694,172600000.0
2006-02-27 10:15:00,2.29695,2.29725,2.29608,2.29696,179700000.0
2006-02-27 10:20:00,2.29704,2.29787,2.29648,2.2976,230700000.0
2006-02-27 10:25:00,2.29754,2.29784,2.29696,2.29706,224700000.0
2006-02-27 10:30:00,2.29692,2.29698,2.29616,2.29628,166400000.0
2006-02-27 10:35:00,2.29612,2.29688,2.296,2.29643,199699999.0
2006-02-27 10:40:00,2.2963,2.29641,2.29541,2.29565,148700000.0
2006-02-27 10:45:00,2.29565,2.29697,2.29554,2.29615,164800000.0
2006-02-27 10:50:00,2.29603,2.29603,2.29485,2.29548,135000000.0
2006-02-27 10:55:00,2.29557,2.29569,2.29452,2.29497,194000001.0
2006-02-27 11:00:00,2.295,2.2963,2.29475,2.29596,185500000.0
2006-02-27 11:05:00,2.29588,2.2968,2.29588,2.29618,164400000.0
2006-02-27 11:10:00,2.29602,2.29623,2.29561,2.296,212300000.0
2006-02-27 11:15:00,2.29591,2.29636,2.29586,2.29597,161500000.0
2006-02-27 11:20:00,2.29591,2.29659,2.29578,2.29647,186300000.0
2006-02-27 11:25:00,2.29662,2.29724,2.2965,2.29692,190700000.0
2006-02-27 11:30:00,2.2968,2.29743,2.29643,2.29654,178100000.0
2006-02-27 11:35:00,2.29663,2.29687,2.29569,2.29642,194700000.0
2006-02-27 11:40:00,2.29632,2.29632,2.29513,2.29543,169800002.0
2006-02-27 11:45:00,2.29547,2.2958,2.29529,2.29541,164900000.0
2006-02-27 11:50:00,2.29546,2.29561,2.2948,2.29497,154300000.0
2006-02-27 11:55:00,2.29491,2.29491,2.29423,2.29461,224900000.0
2006-02-27 12:00:00,2.29464,2.29474,2.294,2.294,162000000.0
2006-02-27 12:05:00,2.29416,2.29452,2.29375,2.29399,208799999.0
2006-02-27 12:10:00,2.29415,2.29522,2.29413,2.29522,161100000.0
2006-02-27 12:15:00,2.29525,2.29542,2.29496,2.29513,219700000.0
2006-02-27 12:20:00,2.29511,2.2958,2.2951,2.29512,173000001.0
2006-02-27 12:25:00,2.29547,2.29555,2.29445,2.29445,151700000.0
2006-02-27 12:30:00,2.29445,2.2952,2.29415,2.29493,160400000.0
2006-02-27 12:35:00,2.2948,2.2948,2.29401,2.2941,173600001.0
2006-02-27 12:40:00,2.29409,2.29456,2.29394,2.29438,216800000.0
2006-02-27 12:45:00,2.2944,2.29451,2.29353,2.29396,192300000.0
2006-02-27 12:50:00,2.294,2.29407,2.29333,2.29407,115600000.0
2006-02-27 12:55:00,2.29403,2.29403,2.29342,2.29367,181400000.0
2006-02-27 13:00:00,2.29365,2.29388,2.2924,2.29289,146000000.0
2006-02-27 13:05:00,2.29298,2.29305,2.2924,2.29257,133200000.0
2006-02-27 13:10:00,2.29251,2.29304,2.29241,2.29269,166600000.0
2006-02-27 13:15:00,2.29254,2.29426,2.29238,2.29395,170900000.0
2006-02-27 13:20:00,2.29407,2.29429,2.29388,2.29401,176500000.0
2006-02-27 13:25:00,2.29417,2.29563,2.29417,2.29563,124400000.0
2006-02-27 13:30:00,2.29568,2.29609,2.29539,2.29552,202400001.0
2006-02-27 13:35:00,2.29566,2.29566,2.29511,2.29541,230200000.0
2006-02-27 13:40:00,2.29537,2.29548,2.29474,2.29474,141100000.0
2006-02-27 13:45:00,2.29481,2.29519,2.29461,2.29474,142900000.0
2006-02-27 13:50:00,2.29453,2.29478,2.29416,2.29475,187699999.0
2006-02-27 13:55:00,2.29472,2.2948,2.2943,2.29434,218300000.0
2006-02-27 14:00:00,2.2943,2.29451,2.2935,2.29411,141300000.0
2006-02-27 14:05:00,2.29405,2.2944,2.29398,2.29438,146900000.0
2006-02-27 14:10:00,2.29437,2.29457,2.29403,2.29417,227000000.0
2006-02-27 14:15:00,2.29399,2.29422,2.29376,2.29401,218299999.0
2006-02-27 14:20:00,2.29414,2.29461,2.29388,2.29424,134200000.0
2006-02-27 14:25:00,2.29414,2.29459,2.29387,2.29446,168900000.0
2006-02-27 14:30:00,2.29437,2.2949,2.29409,2.2949,153600000.0
2006-02-27 14:35:00,2.29478,2.29536,2.29462,2.29519,151400000.0
2006-02-27 14:40:00,2.29536,2.29537,2.2943,2.29455,223100000.0
2006-02-27 14:45:00,2.29453,2.295,2.29431,2.295,163200001.0
2006-02-27 14:50:00,2.29487,2.29549,2.29482,2.29522,204600000.0
2006-02-27 14:55:00,2.29526,2.29555,2.29503,2.29519,169900000.0
2006-02-27 15:00:00,2.29524,2.29589,2.29524,2.29557,211800000.0
2006-02-27 15:05:00,2.29562,2.29593,2.2954,2.29562,151300000.0
2006-02-27 15:10:00,2.29554,2.29602,2.29522,2.29566,178400000.0
2006-02-27 15:15:00,2.29569,2.29577,2.2953,2.2953,121600000.0
2006-02-27 15:20:00,2.29521,2.29579,2.2952,2.29547,152600000.0
2006-02-27 15:25:00,2.29533,2.29581,2.29533,2.29546,192300000.0
2006-02-27 15:30:00,2.29536,2.29597,2.29528,2.29552,170800000.0
2006-02-27 15:35:00,2.29559,2.2959,2.29481,2.29491,215800000.0
2006-02-27 15:40:00,2.29503,2.29538,2.29485,2.29489,147400000.0
2006-02-27 15:45:00,2.29499,2.29533,2.2948,2.2949,190900001.0
2006-02-27 15:50:00,2.29488,2.29562,2.2948,2.29535,144200000.0
2006-02-27 15:55:00,2.29537,2.29604,2.29514,2.29599,224300000.0
2006-02-27 16:00:00,2.29595,2.29675,2.29586,2.29662,208000000.0
2006-02-27 16:05:00,2.29655,2.29768,2.29637,2.29768,166199999.0
2006-02-27 16:10:00,2.29772,2.29793,2.29739,2.29772,197800000.0
2006-02-27 16:15:00,2.29784,2.29789,2.29747,2.29782,199300000.0
2006-02-27 16:20:00,2.29785,2.29829,2.29759,2.29784,197800000.0
2006-02-27 16:25:00,2.29784,2.29788,2.2973,2.29765,161000000.0
2006-02-27 16:30:00,2.29752,2.29775,2.29714,2.29729,171300000.0
2006-02-27 16:35:00,2.29717,2.29762,2.29711,2.29756,176300001.0
2006-02-27 16:40:00,2.29773,2.29818,2.2976,2.29796,138600000.0
2006-02-27 16:45:00,2.29795,2.29812,2.29769,2.29782,184600000.0
2006-02-27 16:50:00,2.2979,2.29848,2.29744,2.29826,181900001.0
2006-02-27 16:55:00,2.29823,2.29955,2.29806,2.29955,175700000.0
2006-02-27 17:00:00,2.29934,2.29984,2.29907,2.29958,200700000.0
2006-02-27 17:05:00,2.29964,2.29989,2.29808,2.29853,145500000.0
2006-02-27 17:10:00,2.29852,2.29852,2.29794,2.29804,179900000.0
2006-02-27 17:15:00,2.29812,2.29833,2.29709,2.29728,186100000.0
2006-02-27 17:20:00,2.29741,2.29747,2.29647,2.29651,170000000.0
2006-02-27 17:25:00,2.29641,2.29697,2.29641,2.29649,189300000.0
2006-02-27 17:30:00,2.29661,2.29701,2.29632,2.29678,184400001.0
2006-02-27 17:35:00,2.29684,2.29714,2.29615,2.29642,129400000.0
2006-02-27 17:40:00,2.29641,2.29665,2.29551,2.29585,193500001.0
2006-02-27 17:45:00,2.29585,2.29628,2.29563,2.29612,188599998.0
2006-02-27 17:50:00,2.29607,2.2963,2.29587,2.29607,182400000.0
2006-02-27 17:55:00,2.29595,2.29667,2.29584,2.29632,185500000.0
2006-02-27 18:00:00,2.29633,2.29687,2.29633,2.29655,1452200001.0
2006-02-27 18:05:00,2.29655,2.29697,2.29618,2.29669,1731400001.0
2006-02-27 18:10:00,2.29679,2.29767,2.29679,2.29758,1187299999.0
2006-02-27 18:15:00,2.29756,2.29859,2.29748,2.29797,1364800000.0
2006-02-27 18:20:00,2.29802,2.29822,2.29754,2.29795,1329099997.0
2006-02-27 18:25:00,2.29791,2.29831,2.29771,2.29793,1408699999.0
2006-02-27 18:30:00,2.29797,2.29817,2.29748,2.29748,1217700000.0
2006-02-27 18:35:00,2.29749,2.29792,2.29741,2.29764,683200001.0
2006-02-27 18:40:00,2.29756,2.29777,2.2972,2.29745,626300000.0
2006-02-27 18:45:00,2.29751,2.29839,2.29738,2.29839,280700000.0
2006-02-27 18:50:00,2.29827,2.2984,2.29792,2.2984,569000000.0
2006-02-27 18:55:00,2.29837,2.2984,2.29752,2.29758,719600000.0
2006-02-27 19:00:00,2.29755,2.29834,2.29729,2.29823,446899999.0
2006-02-27 19:05:00,2.29829,2.29964,2.29829,2.29913,739199999.0
2006-02-27 19:10:00,2.29923,2.30004,2.2992,2.2993,426900000.0
2006-02-27 19:15:00,2.29918,2.29931,2.29844,2.29857,356100000.0
2006-02-27 19:20:00,2.29872,2.29915,2.29821,2.29857,541599999.0
2006-02-27 19:25:00,2.29849,2.29849,2.29802,2.29842,537100001.0
2006-02-27 19:30:00,2.2984,2.29931,2.2982,2.2991,560300000.0
2006-02-27 19:35:00,2.29908,2.29924,2.29838,2.29875,402300000.0
2006-02-27 19:40:00,2.29869,2.29905,2.29835,2.29839,407000000.0
2006-02-27 19:45:00,2.29837,2.29875,2.29825,2.29858,369600002.0
2006-02-27 19:50:00,2.29857,2.29861,2.29791,2.29791,317800000.0
2006-02-27 19:55:00,2.29785,2.29808,2.29726,2.29742,458000000.0
2006-02-27 20:00:00,2.29746,2.29749,2.29664,2.29707,251999999.0
2006-02-27 20:05:00,2.29712,2.29746,2.29679,2.2971,251699999.0
2006-02-27 20:10:00,2.29723,2.29723,2.29656,2.29656,496000000.0
2006-02-27 20:15:00,2.29663,2.29708,2.29652,2.29695,661800000.0
2006-02-27 20:20:00,2.29704,2.2974,2.29678,2.29707,606799999.0
2006-02-27 20:25:00,2.29708,2.2977,2.29691,2.29705,760100001.0
2006-02-27 20:30:00,2.29706,2.2974,2.29683,2.29718,1062600001.0
2006-02-27 20:35:00,2.29725,2.29732,2.29685,2.2969,485000000.0
2006-02-27 20:40:00,2.29695,2.2973,2.29686,2.2973,631800000.0
2006-02-27 20:45:00,2.29723,2.29745,2.29705,2.29739,558500000.0
2006-02-27 20:50:00,2.29738,2.29757,2.29703,2.29714,778699999.0
2006-02-27 20:55:00,2.29724,2.29781,2.29724,2.29775,1087299999.0
2006-02-27 21:00:00,2.29772,2.29785,2.29752,2.29783,811200000.0
2006-02-27 21:05:00,2.29784,2.29805,2.29782,2.29791,232200000.0
2006-02-27 21:10:00,2.29792,2.29828,2.29779,2.29816,534499998.0
2006-02-27 21:15:00,2.29797,2.29842,2.29786,2.29815,613499999.0
2006-02-27 21:20:00,2.29827,2.29876,2.29814,2.29866,796400000.0
2006-02-27 21:25:00,2.2987,2.29891,2.29832,2.29834,258900000.0
2006-02-27 21:30:00,2.29846,2.29935,2.29788,2.29911,397100000.0
2006-02-27 21:35:00,2.29916,2.29955,2.29908,2.29933,219500000.0
2006-02-27 21:40:00,2.29941,2.29973,2.29827,2.2987,392400001.0
2006-02-27 21:45:00,2.2988,2.29929,2.29876,2.2989,409800000.0
2006-02-27 21:50:00,2.29915,2.29989,2.29915,2.29974,271200000.0
2006-02-27 21:55:00,2.29979,2.29998,2.29923,2.29998,385899999.0
2006-02-27 22:00:00,2.30003,2.30059,2.3,2.30025,309000000.0
2006-02-27 22:05:00,2.30026,2.30042,2.29995,2.30011,190800000.0
2006-02-27 22:10:00,2.3002,2.30045,2.29993,2.30045,167400000.0
2006-02-27 22:15:00,2.3003,2.30042,2.29996,2.30028,338000001.0
2006-02-27 22:20:00,2.3003,2.30044,2.30013,2.30044,285600001.0
2006-02-27 22:25:00,2.30065,2.30079,2.29963,2.29983,274000000.0
2006-02-27 22:30:00,2.29982,2.30005,2.29965,2.29965,317800000.0
2006-02-27 22:35:00,2.29978,2.29985,2.29952,2.29968,160999999.0
2006-02-27 22:40:00,2.29973,2.30005,2.29948,2.29965,355300000.0
2006-02-27 22:45:00,2.29968,2.30015,2.29962,2.2999,318700001.0
2006-02-27 22:50:00,2.29994,2.30018,2.29966,2.29975,214699999.0
2006-02-27 22:55:00,2.29965,2.30021,2.29913,2.29932,141600000.0
2006-02-27 23:00:00,2.29935,2.29989,2.29935,2.29987,133900000.0
2006-02-27 23:05:00,2.29974,2.3001,2.29961,2.29998,101400000.0
2006-02-27 23:10:00,2.30002,2.30054,2.29986,2.29989,158200000.0
2006-02-27 23:15:00,2.29992,2.30003,2.29966,2.29996,137100000.0
2006-02-27 23:20:00,2.29999,2.30017,2.29969,2.30005,156700000.0
2006-02-27 23:25:00,2.30015,2.30045,2.30015,2.30027,122800000.0
2006-02-27 23:30:00,2.30025,2.30033,2.29978,2.30022,171000000.0
2006-02-27 23:35:00,2.30014,2.3007,2.29995,2.30051,179999998.0
2006-02-27 23:40:00,2.30051,2.30063,2.30018,2.30043,124100000.0
2006-02-27 23:45:00,2.30049,2.30071,2.30038,2.30069,124600000.0
2006-02-27 23:50:00,2.30092,2.30121,2.30088,2.30107,147900000.0
2006-02-27 23:55:00,2.30105,2.30133,2.30093,2.3011,149500000.0
2006-02-28 00:00:00,2.30095,2.30153,2.30035,2.30142,204000000.0
2006-02-28 00:05:00,2.30137,2.30231,2.30086,2.30163,171900000.0
2006-02-28 00:10:00,2.30134,2.30188,2.3008,2.30156,182700000.0
2006-02-28 00:15:00,2.30116,2.30183,2.30085,2.30097,211900000.0
2006-02-28 00:20:00,2.30108,2.30175,2.30082,2.30123,202600000.0
2006-02-28 00:25:00,2.30155,2.30169,2.30059,2.30067,174600000.0
2006-02-28 00:30:00,2.30092,2.30093,2.30023,2.30063,171500000.0
2006-02-28 00:35:00,2.30078,2.30116,2.30065,2.30072,155000000.0
2006-02-28 00:40:00,2.30081,2.301,2.30047,2.30065,98300000.0
2006-02-28 00:45:00,2.30068,2.30079,2.30021,2.30052,123300000.0
2006-02-28 00:50:00,2.30057,2.30101,2.3004,2.3005,164400000.0
2006-02-28 00:55:00,2.30048,2.30078,2.30012,2.30078,109900000.0
2006-02-28 01:00:00,2.30081,2.30129,2.30055,2.30112,191200000.0
2006-02-28 01:05:00,2.30113,2.3012,2.30051,2.30051,193600000.0
2006-02-28 01:10:00,2.30077,2.30102,2.30055,2.30087,151200000.0
2006-02-28 01:15:00,2.30088,2.30098,2.3005,2.30077,105100000.0
2006-02-28 01:20:00,2.30052,2.3009,2.30033,2.30053,115100000.0
2006-02-28 01:25:00,2.30037,2.3008,2.29989,2.29996,140400000.0
2006-02-28 01:30:00,2.3,2.30046,2.29982,2.30012,232799999.0
2006-02-28 01:35:00,2.30023,2.30098,2.30019,2.30033,170700000.0
2006-02-28 01:40:00,2.30048,2.30076,2.3003,2.30063,136400000.0
2006-02-28 01:45:00,2.30063,2.30102,2.30049,2.30052,140000000.0
2006-02-28 01:50:00,2.30039,2.30071,2.30017,2.30045,214000001.0
2006-02-28 01:55:00,2.30054,2.301,2.30049,2.30077,189600000.0
2006-02-28 02:00:00,2.3008,2.30104,2.30062,2.3007,160200000.0
2006-02-28 02:05:00,2.30063,2.30127,2.30059,2.30108,203800001.0
2006-02-28 02:10:00,2.3012,2.30137,2.30083,2.30102,117500000.0
2006-02-28 02:15:00,2.30095,2.30095,2.29955,2.29991,109200000.0
2006-02-28 02:20:00,2.29997,2.30034,2.29988,2.3001,149099999.0
2006-02-28 02:25:00,2.30009,2.30033,2.29998,2.29998,166100000.0
2006-02-28 02:30:00,2.30007,2.30057,2.30007,2.30035,178800000.0
2006-02-28 02:35:00,2.30032,2.30062,2.29986,2.29986,132100000.0
2006-02-28 02:40:00,2.29982,2.30016,2.29938,2.29987,142400000.0
2006-02-28 02:45:00,2.29998,2.30019,2.29964,2.30019,125000000.0
2006-02-28 02:50:00,2.30027,2.30052,2.29985,2.30027,138300000.0
2006-02-28 02:55:00,2.30031,2.30107,2.30027,2.30086,168500000.0
2006-02-28 03:00:00,2.30082,2.30096,2.30032,2.30066,199900000.0
2006-02-28 03:05:00,2.30049,2.30069,2.30006,2.30037,196799999.0
2006-02-28 03:10:00,2.30055,2.30055,2.30016,2.30021,156600001.0
2006-02-28 03:15:00,2.30019,2.30019,2.29962,2.29975,140200000.0
2006-02-28 03:20:00,2.29978,2.30016,2.2996,2.30004,164700000.0
2006-02-28 03:25:00,2.30005,2.30028,2.29981,2.29993,168500000.0
2006-02-28 03:30:00,2.2998,2.30001,2.29941,2.29958,158500000.0
2006-02-28 03:35:00,2.2994,2.29978,2.29937,2.29942,117400000.0
2006-02-28 03:40:00,2.29933,2.29981,2.29933,2.29972,194300002.0
2006-02-28 03:45:00,2.2997,2.29984,2.2994,2.29958,123700000.0
2006-02-28 03:50:00,2.29972,2.2999,2.29951,2.29969,162400000.0
2006-02-28 03:55:00,2.29979,2.30023,2.29977,2.29992,128700000.0
2006-02-28 04:00:00,2.29982,2.29991,2.29957,2.29975,104500000.0
2006-02-28 04:05:00,2.2996,2.30018,2.29946,2.29989,110700000.0
2006-02-28 04:10:00,2.29988,2.30018,2.29973,2.30006,92500000.0
2006-02-28 04:15:00,2.29963,2.30013,2.29929,2.29983,170800000.0
2006-02-28 04:20:00,2.29992,2.30019,2.29949,2.29965,177200000.0
2006-02-28 04:25:00,2.29978,2.30014,2.29943,2.2998,136500000.0
2006-02-28 04:30:00,2.2997,2.29989,2.29893,2.29893,128400000.0
2006-02-28 04:35:00,2.29882,2.29913,2.2988,2.29886,76500000.0
2006-02-28 04:40:00,2.2987,2.29916,2.29821,2.29873,161600000.0
2006-02-28 04:45:00,2.29858,2.299,2.2984,2.29862,143000000.0
2006-02-28 04:50:00,2.29865,2.29889,2.29845,2.2985,119100001.0
2006-02-28 04:55:00,2.29855,2.2988,2.29836,2.2988,126800000.0
2006-02-28 05:00:00,2.29874,2.29953,2.29848,2.29938,154200000.0
2006-02-28 05:05:00,2.29918,2.29954,2.29906,2.29916,109700000.0
2006-02-28 05:10:00,2.29905,2.29906,2.2986,2.29881,132200000.0
2006-02-28 05:15:00,2.29888,2.29902,2.29853,2.29875,186500000.0
2006-02-28 05:20:00,2.29869,2.29906,2.29858,2.2989,156200000.0
2006-02-28 05:25:00,2.29901,2.29924,2.2988,2.29902,185300000.0
2006-02-28 05:30:00,2.29895,2.29915,2.2987,2.29899,122800000.0
2006-02-28 05:35:00,2.29883,2.2995,2.29862,2.29914,160000000.0
2006-02-28 05:40:00,2.29899,2.29947,2.29892,2.29892,148600001.0
2006-02-28 05:45:00,2.29889,2.29953,2.2987,2.29953,153600000.0
2006-02-28 05:50:00,2.2995,2.29951,2.29895,2.29931,159800000.0
2006-02-28 05:55:00,2.29931,2.2997,2.29904,2.2997,136200000.0
2006-02-28 06:00:00,2.29959,2.30033,2.29938,2.30018,108800000.0
2006-02-28 06:05:00,2.30002,2.3001,2.29912,2.29955,162500000.0
2006-02-28 06:10:00,2.29948,2.29962,2.2992,2.2992,113900000.0
2006-02-28 06:15:00,2.29931,2.29982,2.2992,2.29944,190300000.0
2006-02-28 06:20:00,2.29946,2.2998,2.29928,2.2996,144300000.0
2006-02-28 06:25:00,2.29946,2.29956,2.29889,2.29889,185200000.0
2006-02-28 06:30:00,2.29904,2.29933,2.29865,2.29925,206600000.0
2006-02-28 06:35:00,2.29914,2.29956,2.29888,2.29927,160900000.0
2006-02-28 06:40:00,2.29929,2.29973,2.29929,2.29954,193900000.0
2006-02-28 06:45:00,2.29951,2.29966,2.29883,2.29901,164900000.0
2006-02-28 06:50:00,2.2991,2.29931,2.29899,2.29908,163899999.0
2006-02-28 06:55:00,2.29914,2.29929,2.29892,2.29923,89500000.0
2006-02-28 07:00:00,2.29914,2.29933,2.29871,2.29871,153400000.0
2006-02-28 07:05:00,2.29874,2.29954,2.29852,2.29938,145300000.0
2006-02-28 07:10:00,2.2993,2.29943,2.29893,2.29903,186500001.0
2006-02-28 07:15:00,2.29923,2.29957,2.29911,2.29956,137700000.0
2006-02-28 07:20:00,2.29955,2.29977,2.2995,2.2997,147400000.0
2006-02-28 07:25:00,2.29966,2.29979,2.29939,2.29957,151200000.0
2006-02-28 07:30:00,2.29967,2.29986,2.29942,2.29965,133600000.0
2006-02-28 07:35:00,2.2998,2.29991,2.29949,2.2997,104800000.0
2006-02-28 07:40:00,2.29948,2.29983,2.29944,2.2997,121700000.0
2006-02-28 07:45:00,2.29973,2.2999,2.29928,2.29935,184900000.0
2006-02-28 07:50:00,2.29938,2.29965,2.29888,2.29927,225300000.0
2006-02-28 07:55:00,2.29922,2.29952,2.29896,2.29935,176500001.0
2006-02-28 08:00:00,2.29954,2.29956,2.29894,2.29908,175800000.0
2006-02-28 08:05:00,2.29898,2.29942,2.29864,2.29875,135200000.0
2006-02-28 08:10:00,2.29862,2.29887,2.29829,2.29849,175000000.0
2006-02-28 08:15:00,2.29867,2.29883,2.29822,2.29853,148100000.0
2006-02-28 08:20:00,2.29845,2.29864,2.29813,2.29815,169800000.0
2006-02-28 08:25:00,2.2981,2.29843,2.29769,2.29791,161000000.0
2006-02-28 08:30:00,2.29776,2.29819,2.29736,2.29788,142700000.0
2006-02-28 08:35:00,2.29791,2.29817,2.29754,2.2979,132900000.0
2006-02-28 08:40:00,2.29779,2.29805,2.29724,2.29779,144600000.0
2006-02-28 08:45:00,2.2978,2.29817,2.29752,2.298,170300000.0
2006-02-28 08:50:00,2.29795,2.29812,2.29768,2.29793,152900000.0
2006-02-28 08:55:00,2.29797,2.29846,2.2978,2.29826,194900000.0
2006-02-28 09:00:00,2.29766,2.29775,2.29674,2.29683,190500000.0
2006-02-28 09:05:00,2.29687,2.29739,2.29648,2.29697,144600000.0
2006-02-28 09:10:00,2.29706,2.29754,2.29706,2.29745,158600000.0
2006-02-28 09:15:00,2.2975,2.2982,2.29743,2.29775,212200000.0
2006-02-28 09:20:00,2.29775,2.29802,2.29764,2.298,169500000.0
2006-02-28 09:25:00,2.29793,2.29865,2.29793,2.29865,128700000.0
2006-02-28 09:30:00,2.29864,2.29893,2.29793,2.29803,185700000.0
2006-02-28 09:35:00,2.29809,2.29817,2.29732,2.29748,164600001.0
2006-02-28 09:40:00,2.29734,2.29757,2.2969,2.29756,145200000.0
2006-02-28 09:45:00,2.29754,2.29779,2.29714,2.29727,179699999.0
2006-02-28 09:50:00,2.29721,2.29746,2.2968,2.29686,195300000.0
2006-02-28 09:55:00,2.29693,2.29742,2.29672,2.29672,152300000.0
2006-02-28 10:00:00,2.29662,2.29737,2.29642,2.29649,180600001.0
2006-02-28 10:05:00,2.29647,2.29667,2.296,2.29608,169200000.0
2006-02-28 10:10:00,2.29619,2.29653,2.29586,2.29639,135400000.0
2006-02-28 10:15:00,2.2966,2.29705,2.29644,2.29684,198900000.0
2006-02-28 10:20:00,2.29689,2.297,2.296,2.29651,157300000.0
2006-02-28 10:25:00,2.29651,2.29688,2.29608,2.29672,160900000.0
2006-02-28 10:30:00,2.29657,2.29731,2.29654,2.29701,135700000.0
2006-02-28 10:35:00,2.29705,2.29723,2.29613,2.29638,154700000.0
2006-02-28 10:40:00,2.29635,2.2966,2.296,2.296,172900001.0
2006-02-28 10:45:00,2.29585,2.29621,2.2957,2.29621,158100000.0
2006-02-28 10:50:00,2.29603,2.29632,2.29568,2.29592,150300000.0
2006-02-28 10:55:00,2.29595,2.29634,2.29577,2.2963,216200000.0
2006-02-28 11:00:00,2.29626,2.29646,2.29599,2.29611,123600000.0
2006-02-28 11:05:00,2.2962,2.29649,2.29597,2.296,182700000.0
2006-02-28 11:10:00,2.29582,2.29632,2.29567,2.29577,208400000.0
2006-02-28 11:15:00,2.29576,2.29629,2.29556,2.29616,184600000.0
2006-02-28 11:20:00,2.29623,2.29638,2.29565,2.296,187700000.0
2006-02-28 11:25:00,2.29624,2.29678,2.29605,2.29645,184000000.0
2006-02-28 11:30:00,2.29656,2.29719,2.29638,2.29638,190800000.0
2006-02-28 11:35:00,2.29637,2.29683,2.29633,2.29643,226000000.0
2006-02-28 11:40:00,2.29642,2.29693,2.29642,2.29671,228900000.0
2006-02-28 11:45:00,2.29664,2.29672,2.29618,2.29658,173699999.0
2006-02-28 11:50:00,2.29655,2.29671,2.2963,2.29669,166300000.0
2006-02-28 11:55:00,2.2968,2.2971,2.29625,2.29631,170300000.0
2006-02-28 12:00:00,2.29634,2.29759,2.29634,2.29735,142000000.0
2006-02-28 12:05:00,2.2975,2.29762,2.29707,2.29735,162500000.0
2006-02-28 12:10:00,2.29748,2.2981,2.29748,2.29802,168500000.0
2006-02-28 12:15:00,2.29803,2.29887,2.29802,2.2986,190400000.0
2006-02-28 12:20:00,2.29845,2.29902,2.29845,2.2987,174000000.0
2006-02-28 12:25:00,2.2989,2.29977,2.29868,2.29961,194900000.0
2006-02-28 12:30:00,2.29957,2.30036,2.29906,2.29991,150800000.0
2006-02-28 12:35:00,2.30012,2.30012,2.29947,2.29982,197299999.0
2006-02-28 12:40:00,2.29961,2.3,2.29937,2.29953,226100000.0
2006-02-28 12:45:00,2.29987,2.30072,2.29966,2.30072,162400000.0
2006-02-28 12:50:00,2.30075,2.30075,2.29994,2.30017,125500000.0
2006-02-28 12:55:00,2.3002,2.30086,2.29991,2.30022,134300001.0
2006-02-28 13:00:00,2.30006,2.30098,2.29962,2.3,190700000.0
2006-02-28 13:05:00,2.30009,2.30072,2.30002,2.30072,150200000.0
2006-02-28 13:10:00,2.30067,2.30085,2.30028,2.30035,172200000.0
2006-02-28 13:15:00,2.30027,2.30057,2.30005,2.30014,158700000.0
2006-02-28 13:20:00,2.30006,2.30056,2.29994,2.30046,160100000.0
2006-02-28 13:25:00,2.30046,2.30128,2.30033,2.30096,153700000.0
2006-02-28 13:30:00,2.30089,2.30119,2.3007,2.30094,166900000.0
2006-02-28 13:35:00,2.30101,2.30149,2.30095,2.30102,213399999.0
2006-02-28 13:40:00,2.3012,2.30207,2.30118,2.30199,159000001.0
2006-02-28 13:45:00,2.30182,2.30218,2.30147,2.30165,168500000.0
2006-02-28 13:50:00,2.30153,2.30273,2.30153,2.30273,147800000.0
2006-02-28 13:55:00,2.30261,2.30327,2.30187,2.30187,163300000.0
2006-02-28 14:00:00,2.30173,2.30282,2.30158,2.30257,153100000.0
2006-02-28 14:05:00,2.30231,2.3026,2.30206,2.30238,182800000.0
2006-02-28 14:10:00,2.30247,2.30302,2.30237,2.30262,229400000.0
2006-02-28 14:15:00,2.30255,2.30303,2.30246,2.30283,169500000.0
2006-02-28 14:20:00,2.30295,2.30347,2.30249,2.30249,209900000.0
2006-02-28 14:25:00,2.30234,2.30261,2.30169,2.30169,164400000.0
2006-02-28 14:30:00,2.30188,2.30232,2.30112,2.30137,133400000.0
2006-02-28 14:35:00,2.30134,2.30166,2.30104,2.30148,214200000.0
2006-02-28 14:40:00,2.30155,2.30174,2.30129,2.30149,182800000.0
2006-02-28 14:45:00,2.30146,2.30194,2.3013,2.30151,172600000.0
2006-02-28 14:50:00,2.30154,2.30257,2.30151,2.30245,236999999.0
2006-02-28 14:55:00,2.3024,2.30295,2.30218,2.30292,181400000.0
2006-02-28 15:00:00,2.30283,2.30283,2.30234,2.30274,174300000.0
2006-02-28 15:05:00,2.30279,2.30346,2.30279,2.30316,158600000.0
2006-02-28 15:10:00,2.30316,2.30403,2.30316,2.30394,117000000.0
2006-02-28 15:15:00,2.30406,2.30413,2.3034,2.3041,178500000.0
2006-02-28 15:20:00,2.30413,2.3049,2.30413,2.30463,173699999.0
2006-02-28 15:25:00,2.30447,2.30482,2.30336,2.30342,214400000.0
2006-02-28 15:30:00,2.30328,2.30409,2.30328,2.3038,189400000.0
2006-02-28 15:35:00,2.3037,2.30412,2.30336,2.30393,191899999.0
2006-02-28 15:40:00,2.30405,2.30497,2.30388,2.30465,206700001.0
2006-02-28 15:45:00,2.30472,2.30478,2.30421,2.30444,203000000.0
2006-02-28 15:50:00,2.30442,2.30466,2.30383,2.30392,157600000.0
2006-02-28 15:55:00,2.304,2.30427,2.30356,2.30376,162200000.0
2006-02-28 16:00:00,2.30374,2.30388,2.30327,2.30343,158300000.0
2006-02-28 16:05:00,2.30346,2.30386,2.30342,2.30342,194900000.0
2006-02-28 16:10:00,2.30326,2.30347,2.3023,2.3028,195900000.0
2006-02-28 16:15:00,2.3029,2.30296,2.30217,2.30222,192600000.0
2006-02-28 16:20:00,2.30229,2.30253,2.30199,2.30222,140600000.0
2006-02-28 16:25:00,2.30248,2.30259,2.30206,2.3022,208900000.0
2006-02-28 16:30:00,2.30197,2.30197,2.30136,2.30145,163100000.0
2006-02-28 16:35:00,2.30139,2.30186,2.30125,2.3018,148599999.0
2006-02-28 16:40:00,2.30197,2.30197,2.30109,2.30122,194200000.0
2006-02-28 16:45:00,2.30122,2.30132,2.30019,2.30033,188700000.0
2006-02-28 16:50:00,2.3003,2.30033,2.29956,2.29967,183400000.0
2006-02-28 16:55:00,2.29961,2.29981,2.29925,2.29959,174100000.0
2006-02-28 17:00:00,2.29919,2.29925,2.29855,2.29882,194100000.0
2006-02-28 17:05:00,2.29878,2.29896,2.29736,2.29741,179000000.0
2006-02-28 17:10:00,2.29734,2.29746,2.2961,2.2961,176900000.0
2006-02-28 17:15:00,2.29575,2.29734,2.29575,2.29649,137800000.0
2006-02-28 17:20:00,2.29647,2.29664,2.29572,2.29593,155600000.0
2006-02-28 17:25:00,2.2959,2.29651,2.2954,2.29628,161400000.0
2006-02-28 17:30:00,2.2964,2.29644,2.29567,2.2962,203100000.0
2006-02-28 17:35:00,2.29635,2.29646,2.29575,2.29609,180400000.0
2006-02-28 17:40:00,2.29621,2.29644,2.29578,2.29603,183300000.0
2006-02-28 17:45:00,2.29597,2.29671,2.29592,2.2966,151500000.0
2006-02-28 17:50:00,2.29674,2.29719,2.29643,2.29719,124200000.0
2006-02-28 17:55:00,2.29698,2.29698,2.29615,2.29615,205300000.0
2006-02-28 18:00:00,2.29634,2.29831,2.29618,2.29827,1475099999.0
2006-02-28 18:05:00,2.29842,2.29948,2.29829,2.29914,1668700000.0
2006-02-28 18:10:00,2.29925,2.30007,2.2989,2.29975,1238600001.0
2006-02-28 18:15:00,2.29992,2.30095,2.29985,2.30029,1295400000.0
2006-02-28 18:20:00,2.30032,2.30068,2.29957,2.30035,1332699999.0
2006-02-28 18:25:00,2.30036,2.30048,2.29896,2.2992,1379600000.0
2006-02-28 18:30:00,2.29924,2.30015,2.29901,2.29977,1324100000.0
2006-02-28 18:35:00,2.29976,2.30009,2.29941,2.30003,581500000.0
2006-02-28 18:40:00,2.30019,2.3004,2.29939,2.29966,660099999.0
2006-02-28 18:45:00,2.29965,2.29968,2.29905,2.29923,285700000.0
2006-02-28 18:50:00,2.29915,2.29964,2.29914,2.29917,665499999.0
2006-02-28 18:55:00,2.29906,2.29945,2.29895,2.299,716400000.0
2006-02-28 19:00:00,2.29897,2.29942,2.29855,2.29865,380300000.0
2006-02-28 19:05:00,2.2986,2.29942,2.29832,2.29911,742899999.0
2006-02-28 19:10:00,2.29903,2.29986,2.29899,2.29961,466999999.0
2006-02-28 19:15:00,2.29967,2.29994,2.29929,2.29962,430400000.0
2006-02-28 19:20:00,2.29974,2.29997,2.29899,2.29918,514400000.0
2006-02-28 19:25:00,2.29906,2.29929,2.29872,2.29895,568900001.0
2006-02-28 19:30:00,2.29899,2.29918,2.29865,2.299,578500000.0
2006-02-28 19:35:00,2.29901,2.29927,2.29876,2.2988,391200000.0
2006-02-28 19:40:00,2.29878,2.29949,2.29853,2.29925,387200000.0
2006-02-28 19:45:00,2.2992,2.2992,2.29886,2.29897,350400000.0
2006-02-28 19:50:00,2.29902,2.29915,2.29877,2.29893,304200000.0
2006-02-28 19:55:00,2.29895,2.29903,2.2985,2.29876,535600001.0
2006-02-28 20:00:00,2.2988,2.29905,2.298,2.29877,271900000.0
2006-02-28 20:05:00,2.29878,2.29944,2.29877,2.29928,267800000.0
2006-02-28 20:10:00,2.29942,2.29986,2.29929,2.29929,479600000.0
2006-02-28 20:15:00,2.29938,2.29962,2.29886,2.29904,602600001.0
2006-02-28 20:20:00,2.29918,2.29926,2.29882,2.29894,608000000.0
2006-02-28 20:25:00,2.29887,2.29901,2.29763,2.29815,822900000.0
2006-02-28 20:30:00,2.2983,2.29869,2.29807,2.29815,1048000002.0
2006-02-28 20:35:00,2.29817,2.29827,2.29775,2.29827,491400001.0
2006-02-28 20:40:00,2.29845,2.29863,2.29815,2.29824,580600000.0
2006-02-28 20:45:00,2.29827,2.29877,2.29822,2.29841,514300000.0
2006-02-28 20:50:00,2.29839,2.2995,2.29821,2.29938,704900000.0
2006-02-28 20:55:00,2.2995,2.29982,2.29875,2.29971,1025000000.0
2006-02-28 21:00:00,2.29972,2.29972,2.29894,2.2993,754500000.0
2006-02-28 21:05:00,2.29926,2.29961,2.29892,2.29961,209000000.0
2006-02-28 21:10:00,2.29965,2.30025,2.29917,2.2999,558700000.0
2006-02-28 21:15:00,2.29962,2.29978,2.29865,2.29882,730800002.0
2006-02-28 21:20:00,2.299,2.29993,2.299,2.29993,876600000.0
2006-02-28 21:25:00,2.29972,2.29972,2.29925,2.29939,318999999.0
2006-02-28 21:30:00,2.29949,2.2996,2.29905,2.29914,416300001.0
2006-02-28 21:35:00,2.29916,2.29984,2.29908,2.29955,193300000.0
2006-02-28 21:40:00,2.29959,2.30039,2.29943,2.30017,367500001.0
2006-02-28 21:45:00,2.30037,2.30073,2.29948,2.30013,406900000.0
2006-02-28 21:50:00,2.30029,2.30081,2.30026,2.30026,283600000.0
2006-02-28 21:55:00,2.30028,2.30113,2.29999,2.30112,350300000.0
2006-02-28 22:00:00,2.30103,2.30103,2.29938,2.29951,316600000.0
2006-02-28 22:05:00,2.29956,2.30034,2.29955,2.30013,210100000.0
2006-02-28 22:10:00,2.30023,2.30055,2.29984,2.30003,209900000.0
2006-02-28 22:15:00,2.29984,2.29998,2.29896,2.29976,429900001.0
2006-02-28 22:20:00,2.29988,2.30051,2.29986,2.30044,245300000.0
2006-02-28 22:25:00,2.30051,2.30051,2.30015,2.30023,328500000.0
2006-02-28 22:30:00,2.3002,2.30049,2.29982,2.29982,348899998.0
2006-02-28 22:35:00,2.29994,2.3005,2.29964,2.30037,188100000.0
2006-02-28 22:40:00,2.30028,2.3005,2.30019,2.30043,305300001.0
2006-02-28 22:45:00,2.30046,2.30057,2.30013,2.30041,325200000.0
2006-02-28 22:50:00,2.30032,2.30075,2.30028,2.30072,242000000.0
2006-02-28 22:55:00,2.30075,2.30103,2.3005,2.30065,194300000.0
2006-02-28 23:00:00,2.30063,2.30098,2.30032,2.3004,142500000.0
2006-02-28 23:05:00,2.30028,2.30055,2.30002,2.30029,124000000.0
2006-02-28 23:10:00,2.3003,2.30067,2.30003,2.3005,148000000.0
2006-02-28 23:15:00,2.30058,2.30105,2.30057,2.30077,110200000.0
2006-02-28 23:20:00,2.30086,2.30117,2.30071,2.30102,137500000.0
2006-02-28 23:25:00,2.30115,2.30126,2.30045,2.3008,155499999.0
2006-02-28 23:30:00,2.30085,2.30085,2.30033,2.30035,155500000.0
2006-02-28 23:35:00,2.30028,2.30058,2.30022,2.30032,153000000.0
2006-02-28 23:40:00,2.30023,2.30048,2.30009,2.3004,91100000.0
2006-02-28 23:45:00,2.30038,2.3004,2.30011,2.30032,146500000.0
2006-02-28 23:50:00,2.30036,2.30045,2.29996,2.30022,149900000.0
2006-02-28 23:55:00,2.3,2.30005,2.29909,2.29948,144300000.0
2006-03-01 00:00:00,2.2993,2.2996,2.2984,2.29872,194000000.0
2006-03-01 00:05:00,2.29873,2.29938,2.29844,2.29885,184600000.0
2006-03-01 00:10:00,2.29883,2.2991,2.29786,2.29877,142500000.0
2006-03-01 00:15:00,2.29843,2.29875,2.29744,2.29744,221700000.0
2006-03-01 00:20:00,2.2974,2.29912,2.29735,2.29863,206900000.0
2006-03-01 00:25:00,2.299,2.2992,2.2984,2.29878,199100001.0
2006-03-01 00:30:00,2.29915,2.29923,2.29793,2.29846,159500000.0
2006-03-01 00:35:00,2.29854,2.2989,2.29828,2.29838,183600001.0
2006-03-01 00:40:00,2.29841,2.29886,2.29815,2.29869,118200000.0
2006-03-01 00:45:00,2.29876,2.2991,2.29853,2.29888,138800000.0
2006-03-01 00:50:00,2.29901,2.29939,2.29847,2.2986,185500000.0
2006-03-01 00:55:00,2.29851,2.29874,2.29812,2.29843,150500002.0
2006-03-01 01:00:00,2.29851,2.29882,2.29826,2.29864,153300000.0
2006-03-01 01:05:00,2.29884,2.29884,2.29808,2.29808,104500000.0
2006-03-01 01:10:00,2.29818,2.29837,2.29787,2.29795,173400000.0
2006-03-01 01:15:00,2.29799,2.2982,2.29785,2.29793,120900000.0
2006-03-01 01:20:00,2.29777,2.29815,2.29774,2.29802,112100000.0
2006-03-01 01:25:00,2.29829,2.29869,2.29799,2.29846,149000000.0
2006-03-01 01:30:00,2.29855,2.29897,2.29828,2.29873,224300001.0
2006-03-01 01:35:00,2.29875,2.29893,2.29809,2.29815,124200000.0
2006-03-01 01:40:00,2.29827,2.29889,2.29789,2.29843,202400000.0
2006-03-01 01:45:00,2.29844,2.29915,2.29828,2.29913,156500001.0
2006-03-01 01:50:00,2.29903,2.29944,2.29831,2.29831,199999999.0
2006-03-01 01:55:00,2.29854,2.29886,2.29817,2.29847,151700000.0
2006-03-01 02:00:00,2.29867,2.29876,2.29768,2.2981,188900000.0
2006-03-01 02:05:00,2.29804,2.29848,2.29757,2.2976,200600000.0
2006-03-01 02:10:00,2.29762,2.29788,2.29703,2.29736,224999999.0
2006-03-01 02:15:00,2.29755,2.29762,2.29703,2.29754,158300000.0
2006-03-01 02:20:00,2.29758,2.29779,2.29737,2.29767,135200000.0
2006-03-01 02:25:00,2.2977,2.29853,2.29757,2.29805,161400000.0
2006-03-01 02:30:00,2.29804,2.29848,2.29791,2.29797,150100000.0
2006-03-01 02:35:00,2.29786,2.29817,2.29764,2.29795,130000000.0
2006-03-01 02:40:00,2.29816,2.29915,2.29816,2.29869,116900000.0
2006-03-01 02:45:00,2.29856,2.29856,2.2977,2.29823,106300000.0
2006-03-01 02:50:00,2.29839,2.29851,2.29793,2.29808,181700000.0
2006-03-01 02:55:00,2.29819,2.29849,2.29769,2.2983,176300001.0
2006-03-01 03:00:00,2.29832,2.29919,2.29832,2.29879,152100000.0
2006-03-01 03:05:00,2.29881,2.29914,2.29853,2.29884,153700000.0
2006-03-01 03:10:00,2.29906,2.29906,2.29846,2.29899,151300000.0
2006-03-01 03:15:00,2.29892,2.29892,2.29827,2.29852,120600001.0
2006-03-01 03:20:00,2.29855,2.29883,2.29839,2.29853,176800000.0
2006-03-01 03:25:00,2.29832,2.29861,2.29798,2.29819,139500000.0
2006-03-01 03:30:00,2.2982,2.29828,2.2977,2.2978,176800000.0
2006-03-01 03:35:00,2.29767,2.29788,2.29685,2.29706,122700000.0
2006-03-01 03:40:00,2.29687,2.29708,2.29673,2.29702,105600000.0
2006-03-01 03:45:00,2.29699,2.29765,2.29696,2.29754,99400000.0
2006-03-01 03:50:00,2.29769,2.29806,2.29746,2.29755,151400000.0
2006-03-01 03:55:00,2.29767,2.29815,2.29763,2.29801,99800000.0
2006-03-01 04:00:00,2.29794,2.29817,2.29785,2.298,104100000.0
2006-03-01 04:05:00,2.29795,2.29805,2.29764,2.29786,144000000.0
2006-03-01 04:10:00,2.29796,2.29818,2.29767,2.29782,81400000.0
2006-03-01 04:15:00,2.29763,2.29772,2.29732,2.29732,145200000.0
2006-03-01 04:20:00,2.29745,2.29754,2.29707,2.29707,119300000.0
2006-03-01 04:25:00,2.29726,2.29777,2.29712,2.29763,113100000.0
2006-03-01 04:30:00,2.29773,2.29784,2.29739,2.2976,169400000.0
2006-03-01 04:35:00,2.2975,2.29763,2.29702,2.29733,107100000.0
2006-03-01 04:40:00,2.2972,2.29756,2.29704,2.29712,135600000.0
2006-03-01 04:45:00,2.29714,2.29735,2.29709,2.29715,96000000.0
2006-03-01 04:50:00,2.29726,2.2975,2.29697,2.29697,107400000.0
2006-03-01 04:55:00,2.29709,2.29737,2.29677,2.29702,171200000.0
2006-03-01 05:00:00,2.29714,2.29732,2.29699,2.29732,135500000.0
2006-03-01 05:05:00,2.29743,2.29749,2.29728,2.29747,98800000.0
2006-03-01 05:10:00,2.29752,2.2976,2.2971,2.2973,165400000.0
2006-03-01 05:15:00,2.29747,2.29754,2.29704,2.29731,203400001.0
2006-03-01 05:20:00,2.29708,2.29725,2.29677,2.29677,165400000.0
2006-03-01 05:25:00,2.29693,2.29752,2.29693,2.29719,126700000.0
2006-03-01 05:30:00,2.29722,2.29743,2.29707,2.29707,99900000.0
2006-03-01 05:35:00,2.29718,2.29723,2.29678,2.29702,148000000.0
2006-03-01 05:40:00,2.29689,2.29729,2.29689,2.29712,145900000.0
2006-03-01 05:45:00,2.29724,2.29737,2.29707,2.29727,146000000.0
2006-03-01 05:50:00,2.29728,2.29771,2.29717,2.2976,120500000.0
2006-03-01 05:55:00,2.29739,2.29739,2.29658,2.29719,156100000.0
2006-03-01 06:00:00,2.29716,2.29734,2.297,2.29727,192300000.0
2006-03-01 06:05:00,2.29727,2.29795,2.29708,2.29725,135700000.0
2006-03-01 06:10:00,2.29733,2.29791,2.29721,2.29724,214900000.0
2006-03-01 06:15:00,2.29732,2.29748,2.29717,2.29733,136600000.0
2006-03-01 06:20:00,2.29749,2.29826,2.29738,2.29746,150200000.0
2006-03-01 06:25:00,2.29741,2.29785,2.29733,2.29762,141900000.0
2006-03-01 06:30:00,2.29787,2.29823,2.29745,2.29823,206400000.0
2006-03-01 06:35:00,2.29812,2.29812,2.29763,2.29785,153700000.0
2006-03-01 06:40:00,2.29815,2.29847,2.29793,2.29813,148800000.0
2006-03-01 06:45:00,2.29807,2.29823,2.29785,2.29785,113500000.0
2006-03-01 06:50:00,2.29774,2.29791,2.29724,2.29731,142800000.0
2006-03-01 06:55:00,2.2973,2.29767,2.29702,2.29702,145500000.0
2006-03-01 07:00:00,2.29707,2.29778,2.29684,2.2974,225100000.0
2006-03-01 07:05:00,2.2974,2.29777,2.29721,2.29763,171800000.0
2006-03-01 07:10:00,2.29738,2.29773,2.29735,2.29743,148600000.0
2006-03-01 07:15:00,2.29757,2.29757,2.29729,2.29739,176300001.0
2006-03-01 07:20:00,2.29732,2.29751,2.2971,2.2973,159800000.0
2006-03-01 07:25:00,2.29733,2.29757,2.2969,2.2973,162299999.0
2006-03-01 07:30:00,2.29735,2.29803,2.29725,2.2978,153299999.0
2006-03-01 07:35:00,2.29791,2.29792,2.29739,2.29792,119100000.0
2006-03-01 07:40:00,2.29774,2.29809,2.29757,2.29792,180300000.0
2006-03-01 07:45:00,2.29799,2.29851,2.29782,2.29843,158700000.0
2006-03-01 07:50:00,2.29835,2.29884,2.29812,2.29874,196800000.0
2006-03-01 07:55:00,2.29866,2.29923,2.29842,2.29916,113500001.0
2006-03-01 08:00:00,2.29919,2.29921,2.29847,2.29863,176000000.0
2006-03-01 08:05:00,2.29867,2.29885,2.29845,2.29859,120900000.0
2006-03-01 08:10:00,2.29843,2.29889,2.29833,2.29847,125900000.0
2006-03-01 08:15:00,2.2987,2.2987,2.29783,2.29798,79700000.0
2006-03-01 08:20:00,2.29779,2.29802,2.29747,2.29754,187300000.0
2006-03-01 08:25:00,2.29775,2.29819,2.29758,2.29777,138700000.0
2006-03-01 08:30:00,2.29774,2.29808,2.29741,2.29793,166300000.0
2006-03-01 08:35:00,2.29801,2.29809,2.29762,2.29783,166100000.0
2006-03-01 08:40:00,2.29778,2.29799,2.29751,2.2979,128100000.0
2006-03-01 08:45:00,2.298,2.2982,2.29748,2.29751,139700000.0
2006-03-01 08:50:00,2.29746,2.298,2.29732,2.29747,125400000.0
2006-03-01 08:55:00,2.29757,2.29783,2.2973,2.29775,207199999.0
2006-03-01 09:00:00,2.2978,2.29816,2.29754,2.29769,134300000.0
2006-03-01 09:05:00,2.29751,2.29802,2.29748,2.29792,122200000.0
2006-03-01 09:10:00,2.29774,2.29802,2.29737,2.29802,120600000.0
2006-03-01 09:15:00,2.29794,2.29822,2.29711,2.29762,142500000.0
2006-03-01 09:20:00,2.29776,2.2982,2.29754,2.2982,164900000.0
2006-03-01 09:25:00,2.29808,2.29864,2.29787,2.29787,177400000.0
2006-03-01 09:30:00,2.2977,2.29787,2.29636,2.29647,177200000.0
2006-03-01 09:35:00,2.29609,2.29621,2.29549,2.29562,135100000.0
2006-03-01 09:40:00,2.29579,2.29579,2.29487,2.29498,216400001.0
2006-03-01 09:45:00,2.29483,2.29492,2.2941,2.29423,168600001.0
2006-03-01 09:50:00,2.29414,2.29469,2.294,2.29448,148800000.0
2006-03-01 09:55:00,2.29456,2.29492,2.29409,2.29429,184600000.0
2006-03-01 10:00:00,2.29412,2.29449,2.2939,2.29405,170899999.0
2006-03-01 10:05:00,2.29412,2.29412,2.2934,2.29371,196299999.0
2006-03-01 10:10:00,2.29379,2.29395,2.29355,2.29362,185700000.0
2006-03-01 10:15:00,2.29379,2.29391,2.29189,2.29194,201000000.0
2006-03-01 10:20:00,2.29194,2.29265,2.29174,2.29264,166400000.0
2006-03-01 10:25:00,2.29245,2.2926,2.29163,2.29232,188000000.0
2006-03-01 10:30:00,2.29222,2.2924,2.29173,2.29185,172700000.0
2006-03-01 10:35:00,2.29174,2.29237,2.2917,2.29227,208600000.0
2006-03-01 10:40:00,2.29225,2.29302,2.29194,2.29239,174400000.0
2006-03-01 10:45:00,2.29241,2.29314,2.29241,2.29314,178800000.0
2006-03-01 10:50:00,2.29318,2.29347,2.29294,2.29303,202100000.0
2006-03-01 10:55:00,2.29313,2.29432,2.29283,2.29367,215800000.0
2006-03-01 11:00:00,2.29367,2.29419,2.29357,2.29399,174200000.0
2006-03-01 11:05:00,2.29395,2.29435,2.29383,2.29392,192699999.0
2006-03-01 11:10:00,2.2938,2.29422,2.29348,2.2939,196900000.0
2006-03-01 11:15:00,2.29388,2.29388,2.29325,2.29334,107500000.0
2006-03-01 11:20:00,2.29329,2.29411,2.29322,2.29349,194200000.0
2006-03-01 11:25:00,2.2936,2.29392,2.29336,2.29372,215299999.0
2006-03-01 11:30:00,2.29371,2.29436,2.29347,2.29356,203300000.0
2006-03-01 11:35:00,2.29364,2.29478,2.29364,2.29476,219500000.0
2006-03-01 11:40:00,2.29463,2.29542,2.29457,2.29542,178000000.0
2006-03-01 11:45:00,2.29555,2.29635,2.29535,2.29616,159400000.0
2006-03-01 11:50:00,2.29603,2.29631,2.29584,2.296,201800000.0
2006-03-01 11:55:00,2.29602,2.29723,2.29602,2.2967,140100000.0
2006-03-01 12:00:00,2.29667,2.2968,2.29632,2.29643,165900000.0
2006-03-01 12:05:00,2.29669,2.29687,2.29615,2.29663,205200001.0
2006-03-01 12:10:00,2.29673,2.29705,2.29655,2.29681,198400000.0
2006-03-01 12:15:00,2.29667,2.29882,2.29667,2.29841,210100000.0
2006-03-01 12:20:00,2.29836,2.29841,2.2976,2.29769,162800000.0
2006-03-01 12:25:00,2.29772,2.29795,2.29731,2.29743,209300000.0
2006-03-01 12:30:00,2.2974,2.29778,2.2971,2.29754,151900000.0
2006-03-01 12:35:00,2.29743,2.29781,2.2972,2.29748,199100000.0
2006-03-01 12:40:00,2.29743,2.29785,2.2973,2.29757,240500000.0
2006-03-01 12:45:00,2.29766,2.29781,2.29717,2.29747,195899999.0
2006-03-01 12:50:00,2.29743,2.29764,2.29721,2.2976,126500001.0
2006-03-01 12:55:00,2.29754,2.29834,2.29745,2.29798,200300000.0
2006-03-01 13:00:00,2.29798,2.29859,2.29772,2.29852,188900000.0
2006-03-01 13:05:00,2.29861,2.29866,2.29781,2.29799,204100000.0
2006-03-01 13:10:00,2.29781,2.29797,2.29723,2.29742,190600000.0
2006-03-01 13:15:00,2.29738,2.2976,2.29676,2.29682,177100001.0
2006-03-01 13:20:00,2.29674,2.29772,2.2966,2.29745,139300000.0
2006-03-01 13:25:00,2.29743,2.29745,2.29686,2.29686,171200000.0
2006-03-01 13:30:00,2.2966,2.2966,2.2962,2.2965,197900000.0
2006-03-01 13:35:00,2.29676,2.29702,2.29654,2.29654,170500000.0
2006-03-01 13:40:00,2.2965,2.29668,2.29611,2.29651,163700000.0
2006-03-01 13:45:00,2.29661,2.29668,2.29634,2.29639,156600000.0
2006-03-01 13:50:00,2.29622,2.29639,2.29596,2.2963,197100000.0
2006-03-01 13:55:00,2.29629,2.29678,2.29614,2.29677,215500001.0
2006-03-01 14:00:00,2.2967,2.29714,2.29635,2.29698,153500000.0
2006-03-01 14:05:00,2.29693,2.29702,2.29665,2.29687,142100000.0
2006-03-01 14:10:00,2.29687,2.29702,2.29635,2.29641,179900000.0
2006-03-01 14:15:00,2.29618,2.2967,2.29615,2.29646,200500000.0
2006-03-01 14:20:00,2.29651,2.29651,2.29583,2.29644,165100000.0
2006-03-01 14:25:00,2.29639,2.2966,2.29604,2.29617,170000000.0
2006-03-01 14:30:00,2.29613,2.29629,2.29533,2.29551,185500000.0
2006-03-01 14:35:00,2.29537,2.29568,2.29502,2.29535,130300000.0
2006-03-01 14:40:00,2.29559,2.29598,2.29513,2.2958,171900000.0
2006-03-01 14:45:00,2.29584,2.29594,2.29554,2.29572,170800000.0
2006-03-01 14:50:00,2.29562,2.296,2.29524,2.2954,202800000.0
2006-03-01 14:55:00,2.29533,2.2955,2.29516,2.29537,211700000.0
2006-03-01 15:00:00,2.29533,2.2955,2.29502,2.29529,192500001.0
2006-03-01 15:05:00,2.29522,2.29522,2.29364,2.29393,197700000.0
2006-03-01 15:10:00,2.29385,2.29395,2.29331,2.29363,124500000.0
2006-03-01 15:15:00,2.29387,2.29387,2.29241,2.29266,143800000.0
2006-03-01 15:20:00,2.29232,2.29286,2.29184,2.29262,120300000.0
2006-03-01 15:25:00,2.29259,2.29302,2.29259,2.29297,189400000.0
2006-03-01 15:30:00,2.29302,2.2944,2.29252,2.29407,153000000.0
2006-03-01 15:35:00,2.29403,2.29434,2.2934,2.29357,212700000.0
2006-03-01 15:40:00,2.29373,2.29434,2.29358,2.29415,184599999.0
2006-03-01 15:45:00,2.29411,2.29434,2.29377,2.29398,216699999.0
2006-03-01 15:50:00,2.29401,2.29454,2.29358,2.29401,143800001.0
2006-03-01 15:55:00,2.29409,2.29445,2.29363,2.29403,191500001.0
2006-03-01 16:00:00,2.29393,2.2944,2.29381,2.29415,231100000.0
2006-03-01 16:05:00,2.29414,2.2944,2.29371,2.29416,156600000.0
2006-03-01 16:10:00,2.29419,2.29465,2.2936,2.29438,181200000.0
2006-03-01 16:15:00,2.29431,2.29495,2.29416,2.2948,180200000.0
2006-03-01 16:20:00,2.29478,2.29498,2.29381,2.29412,199800000.0
2006-03-01 16:25:00,2.29408,2.29458,2.29357,2.29456,182900000.0
2006-03-01 16:30:00,2.29465,2.29528,2.2945,2.29504,180400001.0
2006-03-01 16:35:00,2.29488,2.29509,2.29417,2.2946,152600000.0
2006-03-01 16:40:00,2.29468,2.29508,2.29448,2.29492,184200000.0
2006-03-01 16:45:00,2.29489,2.29592,2.29478,2.29584,225300000.0
2006-03-01 16:50:00,2.2958,2.29636,2.29573,2.29601,258200000.0
2006-03-01 16:55:00,2.29602,2.29646,2.29582,2.2959,175200000.0
2006-03-01 17:00:00,2.29571,2.29662,2.29505,2.29541,182200000.0
2006-03-01 17:05:00,2.29529,2.29586,2.29459,2.29567,136799999.0
2006-03-01 17:10:00,2.29572,2.29623,2.29524,2.29607,166700000.0
2006-03-01 17:15:00,2.29579,2.29617,2.29475,2.29522,191300000.0
2006-03-01 17:20:00,2.29537,2.29595,2.29525,2.29525,142900000.0
2006-03-01 17:25:00,2.29529,2.29635,2.29529,2.29578,168000000.0
2006-03-01 17:30:00,2.29571,2.29594,2.29435,2.29435,143100000.0
2006-03-01 17:35:00,2.29437,2.29504,2.29416,2.29416,145700000.0
2006-03-01 17:40:00,2.29424,2.29459,2.29399,2.29431,203700000.0
2006-03-01 17:45:00,2.2942,2.29524,2.2942,2.295,186300001.0
2006-03-01 17:50:00,2.29498,2.29804,2.29468,2.29804,169200000.0
2006-03-01 17:55:00,2.29818,2.29917,2.29744,2.29744,195800000.0
2006-03-01 18:00:00,2.29783,2.29818,2.29762,2.29784,1544300000.0
2006-03-01 18:05:00,2.29785,2.29815,2.2972,2.29724,1752599999.0
2006-03-01 18:10:00,2.29727,2.29758,2.29674,2.29741,1221700001.0
2006-03-01 18:15:00,2.29752,2.29891,2.29742,2.29802,1271099999.0
2006-03-01 18:20:00,2.29803,2.29876,2.29771,2.29848,1364499998.0
2006-03-01 18:25:00,2.29836,2.29853,2.29775,2.29803,1516299999.0
2006-03-01 18:30:00,2.298,2.29912,2.29744,2.29912,1311900000.0
2006-03-01 18:35:00,2.29928,2.29956,2.29829,2.29853,575200001.0
2006-03-01 18:40:00,2.29867,2.29995,2.29844,2.2993,711700000.0
2006-03-01 18:45:00,2.29937,2.29943,2.29775,2.29808,277000000.0
2006-03-01 18:50:00,2.29793,2.29936,2.29793,2.29893,637700000.0
2006-03-01 18:55:00,2.29893,2.30044,2.29893,2.29978,714200001.0
2006-03-01 19:00:00,2.29973,2.30084,2.29964,2.29988,393600000.0
2006-03-01 19:05:00,2.29974,2.29989,2.29872,2.29882,777900000.0
2006-03-01 19:10:00,2.29878,2.29886,2.2982,2.29833,384600000.0
2006-03-01 19:15:00,2.29818,2.29903,2.298,2.29886,379699998.0
2006-03-01 19:20:00,2.29899,2.29899,2.2982,2.2985,624100000.0
2006-03-01 19:25:00,2.29844,2.2986,2.29826,2.29846,524200000.0
2006-03-01 19:30:00,2.29847,2.29875,2.29747,2.29787,564000001.0
2006-03-01 19:35:00,2.29797,2.29875,2.29789,2.29875,366699999.0
2006-03-01 19:40:00,2.29871,2.29947,2.2985,2.2989,354300001.0
2006-03-01 19:45:00,2.29884,2.29954,2.29854,2.29863,378400000.0
2006-03-01 19:50:00,2.29856,2.29858,2.29818,2.29825,300200001.0
2006-03-01 19:55:00,2.29823,2.29848,2.29781,2.2979,462900000.0
2006-03-01 20:00:00,2.29788,2.29813,2.2977,2.29812,278900001.0
2006-03-01 20:05:00,2.29816,2.29859,2.29767,2.29775,224100000.0
2006-03-01 20:10:00,2.29783,2.29783,2.29715,2.29715,494800001.0
2006-03-01 20:15:00,2.29722,2.29778,2.29682,2.29691,578500000.0
2006-03-01 20:20:00,2.29694,2.29741,2.29676,2.2972,585699999.0
2006-03-01 20:25:00,2.29733,2.29786,2.2971,2.29737,732800000.0
2006-03-01 20:30:00,2.29741,2.29787,2.29707,2.29713,1040100002.0
2006-03-01 20:35:00,2.29724,2.2974,2.29576,2.29676,459900000.0
2006-03-01 20:40:00,2.29676,2.29702,2.29644,2.29695,652800001.0
2006-03-01 20:45:00,2.29695,2.29759,2.29691,2.29737,559600002.0
2006-03-01 20:50:00,2.2974,2.29768,2.29658,2.29662,773499999.0
2006-03-01 20:55:00,2.29668,2.29727,2.29668,2.29716,1086800000.0
2006-03-01 21:00:00,2.29729,2.29787,2.29728,2.29734,802700001.0
2006-03-01 21:05:00,2.29737,2.2979,2.29718,2.29733,208900000.0
2006-03-01 21:10:00,2.29739,2.29834,2.29728,2.29806,550300000.0
2006-03-01 21:15:00,2.29777,2.29795,2.29752,2.29757,642100001.0
2006-03-01 21:20:00,2.29769,2.29839,2.29761,2.29825,779499999.0
2006-03-01 21:25:00,2.2982,2.2983,2.29747,2.29786,287400000.0
2006-03-01 21:30:00,2.29796,2.29802,2.29756,2.29772,435900003.0
2006-03-01 21:35:00,2.29803,2.2982,2.29743,2.2975,244500000.0
2006-03-01 21:40:00,2.29751,2.29783,2.29735,2.29749,397100000.0
2006-03-01 21:45:00,2.29758,2.29787,2.2973,2.2976,436400001.0
2006-03-01 21:50:00,2.29771,2.29783,2.29735,2.29735,327900000.0
2006-03-01 21:55:00,2.29733,2.29749,2.29704,2.29704,332800000.0
2006-03-01 22:00:00,2.29693,2.29724,2.29674,2.29721,352899999.0
2006-03-01 22:05:00,2.29724,2.29746,2.29712,2.29738,196300000.0
2006-03-01 22:10:00,2.29752,2.29761,2.29741,2.2976,227700000.0
2006-03-01 22:15:00,2.29752,2.29779,2.2974,2.29764,377900000.0
2006-03-01 22:20:00,2.29775,2.29798,2.29743,2.29771,279400000.0
2006-03-01 22:25:00,2.29788,2.29794,2.29757,2.29782,288700000.0
2006-03-01 22:30:00,2.29777,2.29803,2.2975,2.29772,292600000.0
2006-03-01 22:35:00,2.29763,2.29774,2.29623,2.29663,184000000.0
2006-03-01 22:40:00,2.29662,2.29676,2.29603,2.29611,326700000.0
2006-03-01 22:45:00,2.296,2.29662,2.29589,2.29637,305300000.0
2006-03-01 22:50:00,2.2963,2.29688,2.29622,2.29687,237300000.0
2006-03-01 22:55:00,2.29687,2.29697,2.29636,2.29636,181400000.0
2006-03-01 23:00:00,2.2963,2.29646,2.29604,2.29633,147000000.0
2006-03-01 23:05:00,2.29613,2.29671,2.29609,2.2966,127500000.0
2006-03-01 23:10:00,2.29656,2.29678,2.29646,2.29657,165800000.0
2006-03-01 23:15:00,2.29667,2.29681,2.2965,2.29681,144300000.0
2006-03-01 23:20:00,2.29679,2.2969,2.29654,2.29677,143899998.0
2006-03-01 23:25:00,2.29678,2.29688,2.2965,2.29688,164700000.0
2006-03-01 23:30:00,2.29688,2.29753,2.29674,2.29741,204600001.0
2006-03-01 23:35:00,2.29733,2.29743,2.29701,2.2973,177500000.0
2006-03-01 23:40:00,2.29738,2.29738,2.29654,2.29659,104700000.0
2006-03-01 23:45:00,2.29649,2.29715,2.29649,2.29705,141300000.0
2006-03-01 23:50:00,2.29715,2.29715,2.29645,2.29679,179300000.0
2006-03-01 23:55:00,2.29684,2.29725,2.29665,2.29724,132900000.0
2006-03-02 00:00:00,2.29705,2.29719,2.2963,2.29676,188600000.0
2006-03-02 00:05:00,2.29665,2.29733,2.29612,2.29621,150100000.0
2006-03-02 00:10:00,2.29627,2.29738,2.29616,2.2972,169100000.0
2006-03-02 00:15:00,2.29696,2.29745,2.2966,2.29735,191600000.0
2006-03-02 00:20:00,2.29693,2.2975,2.2966,2.2972,198100000.0
2006-03-02 00:25:00,2.2973,2.29746,2.29652,2.2966,191000000.0
2006-03-02 00:30:00,2.29673,2.29714,2.29658,2.29688,171300000.0
2006-03-02 00:35:00,2.2969,2.29727,2.2967,2.29691,191399998.0
2006-03-02 00:40:00,2.29688,2.29761,2.29672,2.29721,129000000.0
2006-03-02 00:45:00,2.29713,2.29713,2.29661,2.2967,139300000.0
2006-03-02 00:50:00,2.29677,2.2971,2.29677,2.29693,121600000.0
2006-03-02 00:55:00,2.2968,2.29738,2.2968,2.29717,114500000.0
2006-03-02 01:00:00,2.29696,2.29696,2.29621,2.29624,148900000.0
2006-03-02 01:05:00,2.29646,2.29719,2.29642,2.29687,137100000.0
2006-03-02 01:10:00,2.29698,2.29715,2.29661,2.29675,202100000.0
2006-03-02 01:15:00,2.29678,2.2969,2.29638,2.29653,165300000.0
2006-03-02 01:20:00,2.29632,2.29688,2.29625,2.29652,120000000.0
2006-03-02 01:25:00,2.29634,2.29749,2.29627,2.29727,141700000.0
2006-03-02 01:30:00,2.29721,2.29759,2.29706,2.29727,210000000.0
2006-03-02 01:35:00,2.29731,2.29773,2.29708,2.29712,148100000.0
2006-03-02 01:40:00,2.29731,2.29731,2.29659,2.29674,130300000.0
2006-03-02 01:45:00,2.29671,2.29717,2.2967,2.29709,161600000.0
2006-03-02 01:50:00,2.29698,2.2971,2.2966,2.29662,187200000.0
2006-03-02 01:55:00,2.29656,2.29682,2.29621,2.29675,161700000.0
2006-03-02 02:00:00,2.29678,2.29687,2.29616,2.2965,141100000.0
2006-03-02 02:05:00,2.2965,2.29684,2.29618,2.29636,188400000.0
2006-03-02 02:10:00,2.2964,2.29649,2.29604,2.29628,165400000.0
2006-03-02 02:15:00,2.29647,2.29678,2.29624,2.29666,164100000.0
2006-03-02 02:20:00,2.29678,2.29702,2.29655,2.29674,121300000.0
2006-03-02 02:25:00,2.29663,2.29702,2.29663,2.29678,162100000.0
2006-03-02 02:30:00,2.29683,2.29727,2.29644,2.29712,151100000.0
2006-03-02 02:35:00,2.29705,2.29791,2.29689,2.29761,148900000.0
2006-03-02 02:40:00,2.29745,2.2979,2.29736,2.29769,117800000.0
2006-03-02 02:45:00,2.29768,2.29778,2.29743,2.29766,122900000.0
2006-03-02 02:50:00,2.29766,2.29772,2.29727,2.29731,199000000.0
2006-03-02 02:55:00,2.29737,2.29779,2.29714,2.29716,151700000.0
2006-03-02 03:00:00,2.29713,2.29787,2.29713,2.29787,155300000.0
2006-03-02 03:05:00,2.29764,2.29786,2.29719,2.29719,212900000.0
2006-03-02 03:10:00,2.29741,2.29771,2.29733,2.29735,119600000.0
2006-03-02 03:15:00,2.29737,2.2975,2.29705,2.29705,126600000.0
2006-03-02 03:20:00,2.2971,2.2973,2.29691,2.29695,147400000.0
2006-03-02 03:25:00,2.29693,2.29713,2.2969,2.29705,106999999.0
2006-03-02 03:30:00,2.29699,2.29717,2.29656,2.2967,170500000.0
2006-03-02 03:35:00,2.2967,2.29703,2.29661,2.29693,162100000.0
2006-03-02 03:40:00,2.29705,2.2972,2.29675,2.29692,82800000.0
2006-03-02 03:45:00,2.2969,2.2972,2.2969,2.29708,109300000.0
2006-03-02 03:50:00,2.2971,2.29725,2.29677,2.29677,158200000.0
2006-03-02 03:55:00,2.29673,2.29708,2.29652,2.29659,148500000.0
2006-03-02 04:00:00,2.29653,2.2967,2.29629,2.29662,92000000.0
2006-03-02 04:05:00,2.29657,2.2969,2.29651,2.29664,141200000.0
2006-03-02 04:10:00,2.29655,2.29682,2.29624,2.29678,153400000.0
2006-03-02 04:15:00,2.2967,2.29688,2.29657,2.2967,127300000.0
2006-03-02 04:20:00,2.29676,2.29689,2.29645,2.29657,131200000.0
2006-03-02 04:25:00,2.29675,2.29688,2.29651,2.29668,91700000.0
2006-03-02 04:30:00,2.2967,2.29695,2.29657,2.29686,193400000.0
2006-03-02 04:35:00,2.29677,2.29686,2.2966,2.2967,76200000.0
2006-03-02 04:40:00,2.2966,2.29698,2.2966,2.29667,109400000.0
2006-03-02 04:45:00,2.29661,2.29695,2.29655,2.29675,138200000.0
2006-03-02 04:50:00,2.2968,2.29692,2.29666,2.29666,91900000.0
2006-03-02 04:55:00,2.29671,2.29681,2.2963,2.29634,130400000.0
2006-03-02 05:00:00,2.29631,2.29693,2.29631,2.29664,128100000.0
2006-03-02 05:05:00,2.29668,2.29677,2.29653,2.29663,75300000.0
2006-03-02 05:10:00,2.29661,2.29667,2.29645,2.29658,118700000.0
2006-03-02 05:15:00,2.29663,2.29675,2.29638,2.29665,179900000.0
2006-03-02 05:20:00,2.29648,2.29663,2.29625,2.2965,124700000.0
2006-03-02 05:25:00,2.29662,2.29683,2.29631,2.2966,132200000.0
2006-03-02 05:30:00,2.29646,2.29668,2.29616,2.29656,150400000.0
2006-03-02 05:35:00,2.29674,2.29695,2.29659,2.29672,137500000.0
2006-03-02 05:40:00,2.2966,2.29686,2.29616,2.29618,139800000.0
2006-03-02 05:45:00,2.29614,2.29614,2.29538,2.29558,193000001.0
2006-03-02 05:50:00,2.29552,2.29579,2.29527,2.29527,132700000.0
2006-03-02 05:55:00,2.29528,2.29577,2.29508,2.29571,162600000.0
2006-03-02 06:00:00,2.2956,2.29588,2.29545,2.29563,124800000.0
2006-03-02 06:05:00,2.29564,2.29575,2.29525,2.29537,145400000.0
2006-03-02 06:10:00,2.2954,2.29575,2.29527,2.29531,160000000.0
2006-03-02 06:15:00,2.29538,2.29549,2.29524,2.29539,125400001.0
2006-03-02 06:20:00,2.29538,2.2957,2.29521,2.29556,117700000.0
2006-03-02 06:25:00,2.29539,2.29563,2.29529,2.29539,152700000.0
2006-03-02 06:30:00,2.29558,2.29568,2.29529,2.29545,160400000.0
2006-03-02 06:35:00,2.29528,2.29576,2.29526,2.29537,130100000.0
2006-03-02 06:40:00,2.29542,2.29557,2.29533,2.29548,156200000.0
2006-03-02 06:45:00,2.29543,2.29567,2.29535,2.29551,126900000.0
2006-03-02 06:50:00,2.29564,2.2958,2.2952,2.29563,165100000.0
2006-03-02 06:55:00,2.29566,2.29641,2.29566,2.2961,122200000.0
2006-03-02 07:00:00,2.29587,2.29593,2.2954,2.29544,164100000.0
2006-03-02 07:05:00,2.2955,2.2955,2.29508,2.29521,129400000.0
2006-03-02 07:10:00,2.29505,2.29536,2.29493,2.2951,153400000.0
2006-03-02 07:15:00,2.29525,2.29538,2.29498,2.29535,192300000.0
2006-03-02 07:20:00,2.29532,2.29547,2.29506,2.29529,135500000.0
2006-03-02 07:25:00,2.29516,2.29536,2.29507,2.29528,103600000.0
2006-03-02 07:30:00,2.2953,2.29541,2.29503,2.29511,153900000.0
2006-03-02 07:35:00,2.29528,2.2957,2.29526,2.29555,127599999.0
2006-03-02 07:40:00,2.29541,2.29558,2.29526,2.2953,127600000.0
2006-03-02 07:45:00,2.29536,2.29562,2.29531,2.29545,217799999.0
2006-03-02 07:50:00,2.29555,2.29572,2.29527,2.29538,142400000.0
2006-03-02 07:55:00,2.29542,2.29557,2.29526,2.29541,90400000.0
2006-03-02 08:00:00,2.29564,2.29566,2.29516,2.29533,192000000.0
2006-03-02 08:05:00,2.2953,2.29581,2.2953,2.29558,192000000.0
2006-03-02 08:10:00,2.29556,2.29582,2.2954,2.2954,155300000.0
2006-03-02 08:15:00,2.29563,2.29568,2.29516,2.29536,139000000.0
2006-03-02 08:20:00,2.29513,2.2953,2.29488,2.29507,140100000.0
2006-03-02 08:25:00,2.29511,2.29541,2.2949,2.29511,179500000.0
2006-03-02 08:30:00,2.29491,2.29554,2.29482,2.29537,173900000.0
2006-03-02 08:35:00,2.2954,2.29649,2.2954,2.29645,135400000.0
2006-03-02 08:40:00,2.29632,2.29645,2.29593,2.29626,111100000.0
2006-03-02 08:45:00,2.29629,2.29668,2.29629,2.29635,180000000.0
2006-03-02 08:50:00,2.29631,2.29668,2.29619,2.29628,184700000.0
2006-03-02 08:55:00,2.29624,2.29651,2.29605,2.2965,163600000.0
2006-03-02 09:00:00,2.29657,2.29677,2.29592,2.29616,126500000.0
2006-03-02 09:05:00,2.29604,2.29604,2.29507,2.29516,110500000.0
2006-03-02 09:10:00,2.29513,2.29513,2.2947,2.29498,122000000.0
2006-03-02 09:15:00,2.29505,2.29631,2.29505,2.29623,142600000.0
2006-03-02 09:20:00,2.2963,2.29714,2.29612,2.29697,172700000.0
2006-03-02 09:25:00,2.29677,2.29682,2.29628,2.29653,128300000.0
2006-03-02 09:30:00,2.29649,2.2967,2.29594,2.29601,159600001.0
2006-03-02 09:35:00,2.29608,2.29645,2.29591,2.29637,182900000.0
2006-03-02 09:40:00,2.29634,2.29634,2.29549,2.2956,160000000.0
2006-03-02 09:45:00,2.29545,2.29585,2.29545,2.29553,162500000.0
2006-03-02 09:50:00,2.29561,2.29589,2.29537,2.29589,184900000.0
2006-03-02 09:55:00,2.29599,2.29649,2.29598,2.29632,143500000.0
2006-03-02 10:00:00,2.29615,2.29685,2.29607,2.29662,147700000.0
2006-03-02 10:05:00,2.29665,2.29678,2.29517,2.29521,161600000.0
2006-03-02 10:10:00,2.29527,2.29567,2.2951,2.2954,172200000.0
2006-03-02 10:15:00,2.29557,2.29586,2.2951,2.2951,142500000.0
2006-03-02 10:20:00,2.29507,2.29535,2.29497,2.29508,165000000.0
2006-03-02 10:25:00,2.2949,2.29517,2.29474,2.29493,172300000.0
2006-03-02 10:30:00,2.29466,2.29466,2.2935,2.29353,213100000.0
2006-03-02 10:35:00,2.29351,2.29365,2.29274,2.2929,194300000.0
2006-03-02 10:40:00,2.29298,2.29319,2.29208,2.29238,176400000.0
2006-03-02 10:45:00,2.29248,2.29295,2.29219,2.2924,160600000.0
2006-03-02 10:50:00,2.29231,2.29266,2.2921,2.2921,151400001.0
2006-03-02 10:55:00,2.29206,2.29278,2.29189,2.29248,229500001.0
2006-03-02 11:00:00,2.29238,2.29272,2.29216,2.29216,180599999.0
2006-03-02 11:05:00,2.292,2.29234,2.29158,2.29184,193900001.0
2006-03-02 11:10:00,2.2917,2.29285,2.2917,2.29262,186100000.0
2006-03-02 11:15:00,2.29267,2.29276,2.29182,2.29213,189800000.0
2006-03-02 11:20:00,2.29219,2.29219,2.29166,2.2917,164900000.0
2006-03-02 11:25:00,2.29171,2.29186,2.2913,2.2914,214200000.0
2006-03-02 11:30:00,2.29141,2.29221,2.29141,2.29175,203700000.0
2006-03-02 11:35:00,2.29182,2.29183,2.29089,2.29114,235100001.0
2006-03-02 11:40:00,2.29102,2.29156,2.29095,2.29149,174000000.0
2006-03-02 11:45:00,2.29152,2.29182,2.29143,2.29155,155700000.0
2006-03-02 11:50:00,2.29155,2.29201,2.29141,2.29156,163600000.0
2006-03-02 11:55:00,2.2916,2.29195,2.29129,2.2916,199100000.0
2006-03-02 12:00:00,2.29154,2.29164,2.29044,2.29058,138100000.0
2006-03-02 12:05:00,2.29077,2.29151,2.29048,2.2915,192800000.0
2006-03-02 12:10:00,2.29161,2.29209,2.29139,2.29192,145900000.0
2006-03-02 12:15:00,2.29203,2.29237,2.29137,2.2914,214300000.0
2006-03-02 12:20:00,2.29129,2.29137,2.29067,2.29094,166300000.0
2006-03-02 12:25:00,2.29094,2.29107,2.29037,2.29086,154700000.0
2006-03-02 12:30:00,2.29101,2.29177,2.29078,2.29111,138700000.0
2006-03-02 12:35:00,2.29105,2.2915,2.29083,2.29113,194800000.0
2006-03-02 12:40:00,2.29091,2.29104,2.2906,2.29068,230900000.0
2006-03-02 12:45:00,2.2907,2.29085,2.29036,2.29065,203100000.0
2006-03-02 12:50:00,2.29067,2.29071,2.28997,2.29039,169200000.0
2006-03-02 12:55:00,2.29029,2.2903,2.28916,2.28958,164300000.0
2006-03-02 13:00:00,2.28973,2.29038,2.28971,2.2901,218199999.0
2006-03-02 13:05:00,2.29011,2.29141,2.28977,2.29141,158500000.0
2006-03-02 13:10:00,2.29137,2.29163,2.29112,2.29126,217400000.0
2006-03-02 13:15:00,2.29119,2.29145,2.29075,2.29107,209200000.0
2006-03-02 13:20:00,2.29106,2.29131,2.29092,2.29115,155799999.0
2006-03-02 13:25:00,2.29105,2.2912,2.29074,2.29091,171900000.0
2006-03-02 13:30:00,2.29097,2.29099,2.29059,2.29059,186200000.0
2006-03-02 13:35:00,2.29067,2.29093,2.28975,2.28993,140300000.0
2006-03-02 13:40:00,2.28973,2.28974,2.28906,2.28932,138300000.0
2006-03-02 13:45:00,2.28938,2.28951,2.28869,2.28893,182800000.0
2006-03-02 13:50:00,2.28903,2.2894,2.28889,2.2894,150300000.0
2006-03-02 13:55:00,2.28928,2.28938,2.28892,2.28897,216500000.0
2006-03-02 14:00:00,2.28875,2.28962,2.28862,2.28962,167200000.0
2006-03-02 14:05:00,2.28959,2.28999,2.28935,2.28981,181400000.0
2006-03-02 14:10:00,2.28981,2.29015,2.2896,2.28995,216899999.0
2006-03-02 14:15:00,2.28984,2.29105,2.28978,2.29065,151200000.0
2006-03-02 14:20:00,2.29071,2.2908,2.28996,2.29015,168700000.0
2006-03-02 14:25:00,2.29014,2.29062,2.28996,2.29015,153600000.0
2006-03-02 14:30:00,2.29025,2.29063,2.28994,2.29063,139100000.0
2006-03-02 14:35:00,2.29048,2.29102,2.29048,2.29073,147500000.0
2006-03-02 14:40:00,2.29084,2.29084,2.29008,2.29028,199300000.0
2006-03-02 14:45:00,2.29007,2.29065,2.28985,2.28991,148099999.0
2006-03-02 14:50:00,2.28979,2.2902,2.2892,2.2896,213000000.0
2006-03-02 14:55:00,2.28957,2.28969,2.28815,2.28929,153900000.0
2006-03-02 15:00:00,2.28918,2.28954,2.28887,2.28898,229700000.0
2006-03-02 15:05:00,2.28903,2.28997,2.28903,2.28997,207299998.0
2006-03-02 15:10:00,2.28986,2.29024,2.28962,2.29014,182000000.0
2006-03-02 15:15:00,2.29012,2.29012,2.28917,2.28917,151699999.0
2006-03-02 15:20:00,2.28929,2.28965,2.2887,2.28889,178700000.0
2006-03-02 15:25:00,2.28863,2.28863,2.28746,2.28801,141800001.0
2006-03-02 15:30:00,2.28793,2.28859,2.28781,2.28828,144400000.0
2006-03-02 15:35:00,2.28805,2.28893,2.28799,2.28869,221300000.0
2006-03-02 15:40:00,2.28859,2.28859,2.2856,2.2856,180900000.0
2006-03-02 15:45:00,2.28534,2.28674,2.28501,2.28669,216800000.0
2006-03-02 15:50:00,2.28703,2.28783,2.28685,2.28756,162200000.0
2006-03-02 15:55:00,2.28765,2.28782,2.28707,2.28718,155400000.0
2006-03-02 16:00:00,2.28729,2.28895,2.28729,2.2886,157500000.0
2006-03-02 16:05:00,2.28856,2.28876,2.28806,2.28837,170200000.0
2006-03-02 16:10:00,2.28846,2.28872,2.2871,2.2871,256999999.0
2006-03-02 16:15:00,2.28703,2.28764,2.28688,2.28725,174900000.0
2006-03-02 16:20:00,2.28722,2.28771,2.28681,2.28728,157300001.0
2006-03-02 16:25:00,2.28725,2.28743,2.28635,2.28686,234800001.0
2006-03-02 16:30:00,2.28687,2.28741,2.28679,2.28722,186500000.0
2006-03-02 16:35:00,2.28729,2.28766,2.28604,2.28632,158100000.0
2006-03-02 16:40:00,2.28668,2.287,2.2857,2.28583,152500000.0
2006-03-02 16:45:00,2.28568,2.28591,2.28525,2.28549,217300000.0
2006-03-02 16:50:00,2.28562,2.28566,2.2844,2.28448,211800000.0
2006-03-02 16:55:00,2.28439,2.28452,2.28331,2.28371,154700000.0
2006-03-02 17:00:00,2.2837,2.28381,2.28195,2.28205,171900000.0
2006-03-02 17:05:00,2.28222,2.28265,2.28127,2.28156,162100000.0
2006-03-02 17:10:00,2.28163,2.28221,2.28156,2.28185,171600000.0
2006-03-02 17:15:00,2.28176,2.28279,2.28126,2.28126,183900000.0
2006-03-02 17:20:00,2.28141,2.28145,2.27967,2.28076,162000000.0
2006-03-02 17:25:00,2.28088,2.28135,2.28053,2.28083,192300000.0
2006-03-02 17:30:00,2.28099,2.2817,2.28083,2.28118,242900000.0
2006-03-02 17:35:00,2.28134,2.28172,2.28086,2.28114,166500000.0
2006-03-02 17:40:00,2.28103,2.28129,2.28008,2.28035,216399999.0
2006-03-02 17:45:00,2.2804,2.28079,2.28006,2.28056,161600000.0
2006-03-02 17:50:00,2.28064,2.28145,2.28054,2.28133,192299999.0
2006-03-02 17:55:00,2.28136,2.28193,2.28136,2.28173,159500000.0
2006-03-02 18:00:00,2.28192,2.28237,2.28127,2.282,1456700002.0
2006-03-02 18:05:00,2.28223,2.28298,2.28206,2.2825,1711799998.0
2006-03-02 18:10:00,2.28248,2.28274,2.28181,2.28243,1186999998.0
2006-03-02 18:15:00,2.28242,2.28245,2.28168,2.28168,1334200001.0
2006-03-02 18:20:00,2.28166,2.28203,2.28045,2.28045,1250400000.0
2006-03-02 18:25:00,2.2803,2.28124,2.28018,2.28065,1434200000.0
2006-03-02 18:30:00,2.28074,2.28133,2.28031,2.28109,1248100000.0
2006-03-02 18:35:00,2.28112,2.28191,2.28044,2.28091,542900000.0
2006-03-02 18:40:00,2.28094,2.28156,2.28056,2.28124,738000001.0
2006-03-02 18:45:00,2.28124,2.28133,2.28051,2.2813,249700000.0
2006-03-02 18:50:00,2.28106,2.28206,2.28093,2.28159,625199999.0
2006-03-02 18:55:00,2.28137,2.28225,2.28055,2.28082,752100001.0
2006-03-02 19:00:00,2.28064,2.28079,2.27894,2.27898,422200000.0
2006-03-02 19:05:00,2.27898,2.2792,2.27809,2.27845,777000001.0
2006-03-02 19:10:00,2.27838,2.27854,2.27796,2.27809,452900000.0
2006-03-02 19:15:00,2.27811,2.27872,2.27695,2.27765,365600000.0
2006-03-02 19:20:00,2.27789,2.27919,2.27701,2.279,561100002.0
2006-03-02 19:25:00,2.27905,2.27968,2.2779,2.27827,558700001.0
2006-03-02 19:30:00,2.27825,2.27855,2.27656,2.27846,597500002.0
2006-03-02 19:35:00,2.27843,2.27859,2.27711,2.27826,404700000.0
2006-03-02 19:40:00,2.27839,2.27839,2.27658,2.2775,436300000.0
2006-03-02 19:45:00,2.27769,2.27793,2.27636,2.27793,378599999.0
2006-03-02 19:50:00,2.27776,2.27902,2.27695,2.27817,361800000.0
2006-03-02 19:55:00,2.27846,2.27902,2.27777,2.2788,414300000.0
2006-03-02 20:00:00,2.27866,2.27966,2.27787,2.27961,253200000.0
2006-03-02 20:05:00,2.27944,2.27993,2.27805,2.2799,250100000.0
2006-03-02 20:10:00,2.27993,2.28118,2.27982,2.28072,525000001.0
2006-03-02 20:15:00,2.28069,2.281,2.28046,2.28067,633000000.0
2006-03-02 20:20:00,2.28055,2.28056,2.27976,2.28015,560800000.0
2006-03-02 20:25:00,2.27997,2.28014,2.27847,2.27933,863299999.0
2006-03-02 20:30:00,2.27943,2.2796,2.27846,2.27907,1188400000.0
2006-03-02 20:35:00,2.27914,2.27914,2.27806,2.279,510800000.0
2006-03-02 20:40:00,2.27896,2.2793,2.27791,2.27918,662100000.0
2006-03-02 20:45:00,2.27929,2.27937,2.27781,2.27891,602599999.0
2006-03-02 20:50:00,2.27892,2.27967,2.27789,2.27945,839700000.0
2006-03-02 20:55:00,2.27946,2.27979,2.27848,2.27963,1068100000.0
2006-03-02 21:00:00,2.27953,2.2799,2.27821,2.27915,805600000.0
2006-03-02 21:05:00,2.27918,2.27918,2.27803,2.27871,220800000.0
2006-03-02 21:10:00,2.27885,2.27909,2.27839,2.27875,489400000.0
2006-03-02 21:15:00,2.27857,2.27892,2.27761,2.27859,657700000.0
2006-03-02 21:20:00,2.27861,2.27867,2.27628,2.27629,791400001.0
2006-03-02 21:25:00,2.27637,2.27751,2.27573,2.27751,351399998.0
2006-03-02 21:30:00,2.27737,2.27819,2.27652,2.27786,432500000.0
2006-03-02 21:35:00,2.27802,2.27867,2.27714,2.27859,271400000.0
2006-03-02 21:40:00,2.27877,2.27901,2.27776,2.27849,385799999.0
2006-03-02 21:45:00,2.27833,2.27908,2.2774,2.27853,461500000.0
2006-03-02 21:50:00,2.27854,2.27854,2.27742,2.2782,275300000.0
2006-03-02 21:55:00,2.27838,2.27853,2.27722,2.27821,400800000.0
2006-03-02 22:00:00,2.27815,2.27835,2.27714,2.27792,322099999.0
2006-03-02 22:05:00,2.27774,2.27777,2.27678,2.2772,210800000.0
2006-03-02 22:10:00,2.27721,2.27795,2.27665,2.27795,187500000.0
2006-03-02 22:15:00,2.27791,2.27816,2.27678,2.27707,413800000.0
2006-03-02 22:20:00,2.27713,2.2774,2.27672,2.27704,308499999.0
2006-03-02 22:25:00,2.27731,2.27734,2.27617,2.27673,333800000.0
2006-03-02 22:30:00,2.27666,2.27701,2.27487,2.27578,354700000.0
2006-03-02 22:35:00,2.2758,2.2759,2.27485,2.27562,182500000.0
2006-03-02 22:40:00,2.27574,2.27626,2.27496,2.27583,313499999.0
2006-03-02 22:45:00,2.27558,2.27618,2.27459,2.27618,362499998.0
2006-03-02 22:50:00,2.27594,2.27622,2.27551,2.276,186800000.0
2006-03-02 22:55:00,2.27603,2.27612,2.27465,2.27587,165300000.0
2006-03-02 23:00:00,2.27587,2.27618,2.27516,2.27573,156900000.0
2006-03-02 23:05:00,2.27537,2.27627,2.27506,2.27588,148900000.0
2006-03-02 23:10:00,2.27525,2.27648,2.27525,2.27603,143500000.0
2006-03-02 23:15:00,2.27607,2.27657,2.27577,2.27649,171299999.0
2006-03-02 23:20:00,2.27654,2.27671,2.2756,2.27655,157500000.0
2006-03-02 23:25:00,2.27659,2.2768,2.27628,2.2768,160299999.0
2006-03-02 23:30:00,2.27695,2.27695,2.27639,2.27648,214700000.0
2006-03-02 23:35:00,2.27669,2.277,2.27592,2.27677,126900001.0
2006-03-02 23:40:00,2.27666,2.27673,2.27571,2.27647,140200000.0
2006-03-02 23:45:00,2.27612,2.27655,2.27559,2.27626,127600000.0
2006-03-02 23:50:00,2.27656,2.27684,2.2759,2.27608,151500000.0
2006-03-02 23:55:00,2.27586,2.27613,2.27548,2.27563,119800001.0
2006-03-03 00:00:00,2.27545,2.27588,2.27476,2.27517,208700001.0
2006-03-03 00:05:00,2.27532,2.27642,2.27509,2.27514,166200000.0
2006-03-03 00:10:00,2.27532,2.27608,2.27479,2.27538,169300000.0
2006-03-03 00:15:00,2.27523,2.27602,2.27512,2.27576,254600000.0
2006-03-03 00:20:00,2.27573,2.27667,2.27528,2.27538,200100000.0
2006-03-03 00:25:00,2.27556,2.27644,2.27535,2.27586,155100000.0
2006-03-03 00:30:00,2.27555,2.27673,2.27555,2.27627,161600000.0
2006-03-03 00:35:00,2.27633,2.27685,2.27625,2.27655,174100000.0
2006-03-03 00:40:00,2.27647,2.2767,2.27619,2.27648,162700000.0
2006-03-03 00:45:00,2.27645,2.27651,2.27602,2.27613,196699999.0
2006-03-03 00:50:00,2.27616,2.27696,2.27616,2.27658,142200000.0
2006-03-03 00:55:00,2.27649,2.27672,2.27615,2.27626,148200000.0
2006-03-03 01:00:00,2.27635,2.27659,2.2762,2.27641,216900000.0
2006-03-03 01:05:00,2.27656,2.27668,2.2763,2.27636,144600000.0
2006-03-03 01:10:00,2.27658,2.2767,2.27618,2.27653,222200001.0
2006-03-03 01:15:00,2.27659,2.27669,2.27607,2.27635,133300000.0
2006-03-03 01:20:00,2.27607,2.2765,2.27596,2.27625,159700000.0
2006-03-03 01:25:00,2.27624,2.27678,2.27624,2.27655,173100001.0
2006-03-03 01:30:00,2.2765,2.27724,2.27626,2.27682,219699999.0
2006-03-03 01:35:00,2.27687,2.27704,2.27624,2.27624,175700000.0
2006-03-03 01:40:00,2.27633,2.27668,2.27593,2.27593,157400000.0
2006-03-03 01:45:00,2.27579,2.2765,2.27579,2.27625,121900000.0
2006-03-03 01:50:00,2.27607,2.27671,2.27602,2.27626,143800000.0
2006-03-03 01:55:00,2.27622,2.27625,2.27574,2.27595,137400000.0
2006-03-03 02:00:00,2.27601,2.27658,2.27592,2.27622,132900000.0
2006-03-03 02:05:00,2.27615,2.27678,2.2759,2.27645,154400000.0
2006-03-03 02:10:00,2.27655,2.27743,2.27633,2.27638,171399999.0
2006-03-03 02:15:00,2.27663,2.27723,2.27642,2.27693,152500000.0
2006-03-03 02:20:00,2.27697,2.27798,2.27687,2.27798,138500000.0
2006-03-03 02:25:00,2.27785,2.27806,2.27755,2.27774,143800000.0
2006-03-03 02:30:00,2.27792,2.27804,2.27712,2.27742,149400000.0
2006-03-03 02:35:00,2.27734,2.27761,2.27696,2.27749,163900000.0
2006-03-03 02:40:00,2.27732,2.27846,2.27731,2.27814,204500000.0
2006-03-03 02:45:00,2.27807,2.27839,2.27779,2.27835,116900000.0
2006-03-03 02:50:00,2.27815,2.27815,2.27719,2.27785,183000001.0
2006-03-03 02:55:00,2.27782,2.27816,2.27653,2.27732,126400000.0
2006-03-03 03:00:00,2.27714,2.27783,2.27714,2.27767,131500000.0
2006-03-03 03:05:00,2.27739,2.27765,2.277,2.27743,162499999.0
2006-03-03 03:10:00,2.27738,2.27792,2.27737,2.27777,103600001.0
2006-03-03 03:15:00,2.27801,2.27867,2.27795,2.27832,143100001.0
2006-03-03 03:20:00,2.27823,2.279,2.27801,2.27858,169700000.0
2006-03-03 03:25:00,2.27871,2.2792,2.27871,2.27917,180700000.0
2006-03-03 03:30:00,2.27927,2.28003,2.2792,2.27986,157400000.0
2006-03-03 03:35:00,2.28001,2.28001,2.27939,2.27954,175100001.0
2006-03-03 03:40:00,2.27955,2.27973,2.27917,2.27925,166900001.0
2006-03-03 03:45:00,2.27925,2.27948,2.27887,2.27891,140600000.0
2006-03-03 03:50:00,2.279,2.27936,2.27877,2.27915,155199999.0
2006-03-03 03:55:00,2.27927,2.27975,2.27921,2.27975,125600000.0
2006-03-03 04:00:00,2.27975,2.27984,2.2794,2.27945,123500000.0
2006-03-03 04:05:00,2.2793,2.27952,2.27916,2.2795,126200000.0
2006-03-03 04:10:00,2.27939,2.27961,2.27916,2.27929,162000000.0
2006-03-03 04:15:00,2.2792,2.27945,2.27897,2.27912,113900000.0
2006-03-03 04:20:00,2.27916,2.27963,2.27892,2.27892,176700000.0
2006-03-03 04:25:00,2.27914,2.27953,2.27878,2.27938,141200000.0
2006-03-03 04:30:00,2.27932,2.2794,2.27898,2.27924,168700001.0
2006-03-03 04:35:00,2.27921,2.27955,2.27915,2.27947,108000000.0
2006-03-03 04:40:00,2.27928,2.27972,2.27901,2.27954,102600000.0
2006-03-03 04:45:00,2.27956,2.27967,2.27898,2.27904,110300000.0
2006-03-03 04:50:00,2.27912,2.27962,2.27912,2.27935,119400000.0
2006-03-03 04:55:00,2.27949,2.27954,2.27915,2.27926,171800000.0
2006-03-03 05:00:00,2.27938,2.27965,2.27904,2.27915,156400000.0
2006-03-03 05:05:00,2.27927,2.27935,2.27899,2.27928,116600000.0
2006-03-03 05:10:00,2.27915,2.27939,2.27905,2.27915,153500000.0
2006-03-03 05:15:00,2.27932,2.27941,2.27866,2.27906,197799999.0
2006-03-03 05:20:00,2.27899,2.27939,2.27873,2.27883,174400000.0
2006-03-03 05:25:00,2.27886,2.27911,2.2785,2.27883,130800000.0
2006-03-03 05:30:00,2.27864,2.27887,2.27859,2.27878,143800001.0
2006-03-03 05:35:00,2.27889,2.27889,2.27817,2.27842,134400000.0
2006-03-03 05:40:00,2.2783,2.27864,2.2783,2.27852,147000000.0
2006-03-03 05:45:00,2.27858,2.27873,2.27816,2.27842,145500000.0
2006-03-03 05:50:00,2.2782,2.27841,2.27806,2.27812,180300000.0
2006-03-03 05:55:00,2.27821,2.27843,2.27789,2.27819,126300000.0
2006-03-03 06:00:00,2.27814,2.27856,2.2781,2.27844,126800000.0
2006-03-03 06:05:00,2.27834,2.27846,2.27775,2.27793,155000000.0
2006-03-03 06:10:00,2.27796,2.27807,2.27748,2.27766,189100000.0
2006-03-03 06:15:00,2.27775,2.27791,2.27746,2.27773,137100000.0
2006-03-03 06:20:00,2.27768,2.278,2.27763,2.27767,147200000.0
2006-03-03 06:25:00,2.27759,2.27789,2.27722,2.27723,215499999.0
2006-03-03 06:30:00,2.27733,2.27793,2.2773,2.27785,149400000.0
2006-03-03 06:35:00,2.27792,2.27807,2.27773,2.27781,169300000.0
2006-03-03 06:40:00,2.27789,2.27794,2.27736,2.27736,78000000.0
2006-03-03 06:45:00,2.27717,2.27775,2.27717,2.2775,207799999.0
2006-03-03 06:50:00,2.27746,2.27756,2.2771,2.2774,164600000.0
2006-03-03 06:55:00,2.27741,2.27751,2.27707,2.2772,152300001.0
2006-03-03 07:00:00,2.27729,2.27745,2.277,2.27705,117400000.0
2006-03-03 07:05:00,2.2772,2.27753,2.27701,2.27753,123000000.0
2006-03-03 07:10:00,2.27736,2.27774,2.27701,2.27707,159800000.0
2006-03-03 07:15:00,2.27722,2.27755,2.2769,2.2775,200300000.0
2006-03-03 07:20:00,2.27743,2.27754,2.27666,2.2768,132400000.0
2006-03-03 07:25:00,2.27676,2.27706,2.27676,2.27695,119400000.0
2006-03-03 07:30:00,2.277,2.27807,2.27695,2.27791,137700000.0
2006-03-03 07:35:00,2.27822,2.27864,2.2778,2.27864,134100000.0
2006-03-03 07:40:00,2.27855,2.27855,2.278,2.27825,162100000.0
2006-03-03 07:45:00,2.27824,2.27846,2.27789,2.27798,160300000.0
2006-03-03 07:50:00,2.27785,2.27802,2.2777,2.27783,159100000.0
2006-03-03 07:55:00,2.27784,2.27804,2.27761,2.27771,167400000.0
2006-03-03 08:00:00,2.27788,2.27802,2.2775,2.27762,161300000.0
2006-03-03 08:05:00,2.27755,2.27787,2.27728,2.27761,209600000.0
2006-03-03 08:10:00,2.27765,2.27842,2.27763,2.27837,152600000.0
2006-03-03 08:15:00,2.27855,2.27878,2.2782,2.27866,154400001.0
2006-03-03 08:20:00,2.27848,2.2792,2.27848,2.27899,167800000.0
2006-03-03 08:25:00,2.27896,2.27934,2.27877,2.27934,167500000.0
2006-03-03 08:30:00,2.27917,2.27957,2.27894,2.279,128900000.0
2006-03-03 08:35:00,2.27896,2.27904,2.27859,2.27859,144200000.0
2006-03-03 08:40:00,2.27848,2.27905,2.27834,2.27905,201599999.0
2006-03-03 08:45:00,2.27905,2.2792,2.27861,2.27904,161500000.0
2006-03-03 08:50:00,2.27902,2.27938,2.27882,2.27915,174800001.0
2006-03-03 08:55:00,2.27917,2.27929,2.27885,2.27915,163600000.0
2006-03-03 09:00:00,2.279,2.27946,2.2788,2.27918,205299999.0
2006-03-03 09:05:00,2.27915,2.27921,2.27852,2.279,146700000.0
2006-03-03 09:10:00,2.27899,2.27979,2.27899,2.27942,103100000.0
2006-03-03 09:15:00,2.2793,2.27934,2.27852,2.27858,127500000.0
2006-03-03 09:20:00,2.27861,2.27898,2.2781,2.27844,171500000.0
2006-03-03 09:25:00,2.27815,2.27831,2.27757,2.27831,152900000.0
2006-03-03 09:30:00,2.27819,2.27897,2.27819,2.27886,156200000.0
2006-03-03 09:35:00,2.27891,2.27918,2.27864,2.27907,178400000.0
2006-03-03 09:40:00,2.27899,2.2794,2.27887,2.27895,114100000.0
2006-03-03 09:45:00,2.27879,2.27897,2.27843,2.27852,174500001.0
2006-03-03 09:50:00,2.27852,2.2787,2.27788,2.27788,133000000.0
2006-03-03 09:55:00,2.27787,2.27821,2.27739,2.27759,200600000.0
2006-03-03 10:00:00,2.27755,2.27818,2.27745,2.27804,161700000.0
2006-03-03 10:05:00,2.27795,2.27826,2.27727,2.27792,155700000.0
2006-03-03 10:10:00,2.27802,2.27863,2.2779,2.27834,147600000.0
2006-03-03 10:15:00,2.27845,2.27875,2.27797,2.27868,153400000.0
2006-03-03 10:20:00,2.27875,2.27877,2.27807,2.2786,154500000.0
2006-03-03 10:25:00,2.27843,2.27871,2.278,2.27871,185000000.0
2006-03-03 10:30:00,2.27857,2.27857,2.27807,2.27839,138600000.0
2006-03-03 10:35:00,2.27842,2.27862,2.27812,2.27843,146200000.0
2006-03-03 10:40:00,2.27833,2.27833,2.27761,2.27762,184800000.0
2006-03-03 10:45:00,2.27773,2.27827,2.27773,2.27827,143600000.0
2006-03-03 10:50:00,2.27834,2.27897,2.27834,2.2788,160600000.0
2006-03-03 10:55:00,2.27882,2.27925,2.27872,2.27912,181800000.0
2006-03-03 11:00:00,2.2791,2.27925,2.27827,2.27827,177800000.0
2006-03-03 11:05:00,2.27832,2.27863,2.27788,2.27824,179600000.0
2006-03-03 11:10:00,2.27811,2.27879,2.27811,2.27855,237699999.0
2006-03-03 11:15:00,2.27866,2.27909,2.27866,2.27904,128600000.0
2006-03-03 11:20:00,2.27908,2.27908,2.27792,2.27802,177800000.0
2006-03-03 11:25:00,2.27807,2.27894,2.27805,2.27822,152200001.0
2006-03-03 11:30:00,2.27836,2.27923,2.2782,2.27885,177400001.0
2006-03-03 11:35:00,2.27903,2.27936,2.27872,2.27928,228200000.0
2006-03-03 11:40:00,2.27923,2.27953,2.27891,2.27895,182100000.0
2006-03-03 11:45:00,2.27894,2.27918,2.27845,2.27904,180400000.0
2006-03-03 11:50:00,2.27889,2.27896,2.27787,2.27806,171200000.0
2006-03-03 11:55:00,2.27809,2.2784,2.27787,2.27823,179400000.0
2006-03-03 12:00:00,2.27827,2.27839,2.27769,2.27782,181900000.0
2006-03-03 12:05:00,2.27798,2.27858,2.27776,2.27828,179700000.0
2006-03-03 12:10:00,2.2783,2.27846,2.27743,2.27764,175000000.0
2006-03-03 12:15:00,2.27751,2.27766,2.27696,2.27756,260700000.0
2006-03-03 12:20:00,2.27761,2.27777,2.27707,2.27707,173800000.0
2006-03-03 12:25:00,2.27726,2.27753,2.27618,2.27629,233500000.0
2006-03-03 12:30:00,2.27642,2.27682,2.27617,2.27661,147700000.0
2006-03-03 12:35:00,2.27652,2.27767,2.27652,2.27763,151000000.0
2006-03-03 12:40:00,2.27754,2.27865,2.27719,2.27855,211900000.0
2006-03-03 12:45:00,2.27866,2.27992,2.27853,2.27992,193800000.0
2006-03-03 12:50:00,2.28004,2.28039,2.27947,2.27957,175400000.0
2006-03-03 12:55:00,2.27975,2.28052,2.27962,2.28052,207500000.0
2006-03-03 13:00:00,2.28053,2.28128,2.28008,2.28083,200099999.0
2006-03-03 13:05:00,2.28097,2.28157,2.28097,2.28151,167400000.0
2006-03-03 13:10:00,2.28142,2.2826,2.2812,2.28206,224000001.0
2006-03-03 13:15:00,2.28205,2.28223,2.2813,2.2815,167300000.0
2006-03-03 13:20:00,2.28142,2.28184,2.28075,2.28075,144300000.0
2006-03-03 13:25:00,2.28079,2.28171,2.28071,2.28165,149500000.0
2006-03-03 13:30:00,2.28156,2.28254,2.28145,2.28225,211000000.0
2006-03-03 13:35:00,2.28227,2.28236,2.28185,2.28197,203000001.0
2006-03-03 13:40:00,2.28177,2.28214,2.28162,2.28165,157100000.0
2006-03-03 13:45:00,2.28171,2.28194,2.28115,2.28152,182799999.0
2006-03-03 13:50:00,2.28144,2.28169,2.28074,2.28169,203500000.0
2006-03-03 13:55:00,2.28164,2.28177,2.28099,2.28123,156500000.0
2006-03-03 14:00:00,2.28131,2.28164,2.28107,2.2812,121200000.0
2006-03-03 14:05:00,2.28119,2.28152,2.28109,2.28128,200100000.0
2006-03-03 14:10:00,2.28132,2.28132,2.28014,2.28122,248300000.0
2006-03-03 14:15:00,2.28119,2.28126,2.28049,2.28078,159300000.0
2006-03-03 14:20:00,2.28095,2.2815,2.28095,2.28111,209900000.0
2006-03-03 14:25:00,2.28096,2.28111,2.28053,2.28072,147000000.0
2006-03-03 14:30:00,2.28082,2.28128,2.28075,2.28109,135000000.0
2006-03-03 14:35:00,2.28094,2.28155,2.2809,2.28142,176299998.0
2006-03-03 14:40:00,2.28151,2.2818,2.28097,2.28097,223000000.0
2006-03-03 14:45:00,2.28087,2.2811,2.28064,2.2809,138300000.0
2006-03-03 14:50:00,2.28075,2.28167,2.28073,2.28161,183400000.0
2006-03-03 14:55:00,2.28153,2.28153,2.28053,2.28091,220500000.0
2006-03-03 15:00:00,2.28102,2.28159,2.28102,2.28145,229900000.0
2006-03-03 15:05:00,2.28135,2.28135,2.28088,2.28109,146800000.0
2006-03-03 15:10:00,2.28109,2.28128,2.28091,2.28117,141400000.0
2006-03-03 15:15:00,2.28119,2.28159,2.281,2.28138,171900000.0
2006-03-03 15:20:00,2.28141,2.28262,2.28141,2.28222,161000000.0
2006-03-03 15:25:00,2.28213,2.28213,2.28133,2.28157,161999999.0
2006-03-03 15:30:00,2.28141,2.28153,2.28095,2.28141,160400000.0
2006-03-03 15:35:00,2.28127,2.28139,2.28062,2.28117,162700000.0
2006-03-03 15:40:00,2.28126,2.28182,2.2811,2.2818,217000000.0
2006-03-03 15:45:00,2.28181,2.28199,2.28129,2.28129,212100000.0
2006-03-03 15:50:00,2.28116,2.28204,2.28107,2.28123,142400001.0
2006-03-03 15:55:00,2.28128,2.28133,2.28028,2.28038,175100000.0
2006-03-03 16:00:00,2.28049,2.2806,2.27965,2.27995,157700000.0
2006-03-03 16:05:00,2.28016,2.28073,2.27978,2.28022,148800000.0
2006-03-03 16:10:00,2.28015,2.28036,2.27943,2.27985,199800000.0
2006-03-03 16:15:00,2.28012,2.28012,2.27837,2.27863,179000000.0
2006-03-03 16:20:00,2.27879,2.27879,2.27806,2.27836,169100000.0
2006-03-03 16:25:00,2.27849,2.27861,2.2778,2.27789,174700000.0
2006-03-03 16:30:00,2.27788,2.27809,2.27668,2.27783,171900000.0
2006-03-03 16:35:00,2.27779,2.27826,2.27769,2.27786,147400000.0
2006-03-03 16:40:00,2.27807,2.27807,2.27704,2.27734,198500000.0
2006-03-03 16:45:00,2.27742,2.27786,2.2769,2.27749,242100000.0
2006-03-03 16:50:00,2.27746,2.27792,2.27689,2.27693,220400000.0
2006-03-03 16:55:00,2.27681,2.27821,2.27681,2.27775,173900000.0
2006-03-03 17:00:00,2.27809,2.28049,2.27786,2.28018,201200000.0
2006-03-03 17:05:00,2.28019,2.28037,2.27914,2.28004,181200000.0
2006-03-03 17:10:00,2.28012,2.28013,2.27808,2.27808,209600000.0
2006-03-03 17:15:00,2.27776,2.27893,2.27776,2.27886,142700000.0
2006-03-03 17:20:00,2.27898,2.27947,2.27831,2.27833,159200000.0
2006-03-03 17:25:00,2.27832,2.27944,2.27799,2.27916,190500000.0
2006-03-03 17:30:00,2.27916,2.27923,2.27796,2.27835,154400000.0
2006-03-03 17:35:00,2.27831,2.27938,2.27796,2.27898,171100000.0
2006-03-03 17:40:00,2.27901,2.28061,2.27893,2.28048,130800000.0
2006-03-03 17:45:00,2.28062,2.28081,2.28012,2.28027,167200000.0
2006-03-03 17:50:00,2.28027,2.28049,2.27913,2.27934,179800000.0
2006-03-03 17:55:00,2.27923,2.27936,2.27883,2.27909,152300000.0
2006-03-03 18:00:00,2.27912,2.27927,2.27856,2.2787,1400500000.0
2006-03-03 18:05:00,2.27865,2.27937,2.27823,2.27864,1749700000.0
2006-03-03 18:10:00,2.2786,2.27878,2.27608,2.2763,1169000001.0
2006-03-03 18:15:00,2.27645,2.27748,2.27645,2.27692,1243200001.0
2006-03-03 18:20:00,2.27684,2.27704,2.27612,2.27639,1353199998.0
2006-03-03 18:25:00,2.27649,2.27686,2.27608,2.27653,1431100002.0
2006-03-03 18:30:00,2.27653,2.27662,2.27586,2.27613,1309899999.0
2006-03-03 18:35:00,2.27615,2.27696,2.27597,2.27688,672700001.0
2006-03-03 18:40:00,2.27692,2.27692,2.27579,2.2764,644100000.0
2006-03-03 18:45:00,2.27652,2.27691,2.2758,2.2758,290900001.0
2006-03-03 18:50:00,2.27559,2.27648,2.27545,2.27586,591000000.0
2006-03-03 18:55:00,2.27592,2.27727,2.27592,2.27697,675500001.0
2006-03-03 19:00:00,2.27695,2.27775,2.27665,2.27766,380300000.0
2006-03-03 19:05:00,2.27763,2.27771,2.27667,2.27677,785200001.0
2006-03-03 19:10:00,2.2767,2.27723,2.27664,2.27686,418400001.0
2006-03-03 19:15:00,2.27683,2.27711,2.27666,2.27666,419300000.0
2006-03-03 19:20:00,2.27678,2.27742,2.2767,2.27727,548399999.0
2006-03-03 19:25:00,2.27727,2.27771,2.27706,2.27771,532400001.0
2006-03-03 19:30:00,2.27772,2.27846,2.2776,2.27832,500100000.0
2006-03-03 19:35:00,2.27836,2.27881,2.27811,2.27857,376800000.0
2006-03-03 19:40:00,2.27849,2.2786,2.2779,2.27821,389600000.0
2006-03-03 19:45:00,2.27805,2.27847,2.27785,2.27802,358500000.0
2006-03-03 19:50:00,2.27814,2.27846,2.27727,2.27742,350700001.0
2006-03-03 19:55:00,2.27754,2.27768,2.27688,2.27715,492300000.0
2006-03-03 20:00:00,2.2772,2.27767,2.27701,2.27728,243900000.0
2006-03-03 20:05:00,2.27727,2.27746,2.2762,2.2766,236100001.0
2006-03-03 20:10:00,2.27682,2.27736,2.27668,2.27733,483000000.0
2006-03-03 20:15:00,2.27761,2.27768,2.27707,2.2775,546900000.0
2006-03-03 20:20:00,2.27753,2.27782,2.27643,2.27704,581300000.0
2006-03-03 20:25:00,2.27701,2.27739,2.27678,2.27715,863200000.0
2006-03-03 20:30:00,2.27715,2.27742,2.27682,2.27682,1194500000.0
2006-03-03 20:35:00,2.27694,2.27734,2.27677,2.27712,540799999.0
2006-03-03 20:40:00,2.27723,2.2775,2.27698,2.27702,638100001.0
2006-03-03 20:45:00,2.27696,2.27715,2.27681,2.27709,586900001.0
2006-03-03 20:50:00,2.27706,2.27744,2.27684,2.27715,757800000.0
2006-03-03 20:55:00,2.27715,2.27781,2.27693,2.27768,998100000.0
2006-03-03 21:00:00,2.27748,2.27798,2.27697,2.27698,857400001.0
2006-03-03 21:05:00,2.27697,2.2776,2.27695,2.27758,237100000.0
2006-03-03 21:10:00,2.27764,2.27774,2.27727,2.27772,487600000.0
2006-03-03 21:15:00,2.27758,2.27797,2.27741,2.27788,662899997.0
2006-03-03 21:20:00,2.27787,2.27787,2.27742,2.27763,784499998.0
2006-03-03 21:25:00,2.27761,2.27809,2.27741,2.27787,306600000.0
2006-03-03 21:30:00,2.27787,2.27811,2.27752,2.27754,465900000.0
2006-03-03 21:35:00,2.27766,2.27797,2.27759,2.2778,193700000.0
2006-03-03 21:40:00,2.27805,2.27812,2.27765,2.27784,430600000.0
2006-03-03 21:45:00,2.27783,2.27816,2.2776,2.27816,435599999.0
2006-03-03 21:50:00,2.27825,2.27825,2.27749,2.27751,287600001.0
2006-03-03 21:55:00,2.27758,2.27778,2.2767,2.2767,396200000.0
2006-03-03 22:00:00,2.27655,2.27659,2.27595,2.27633,317900000.0
2006-03-03 22:05:00,2.27638,2.27678,2.27602,2.27626,248200000.0
2006-03-03 22:10:00,2.27638,2.27638,2.27574,2.2759,184200001.0
2006-03-03 22:15:00,2.27574,2.27646,2.27567,2.27618,321400001.0
2006-03-03 22:20:00,2.27614,2.27638,2.27597,2.27617,292400000.0
2006-03-03 22:25:00,2.27623,2.27629,2.276,2.27616,325799999.0
2006-03-03 22:30:00,2.27614,2.27666,2.27593,2.27606,281800000.0
2006-03-03 22:35:00,2.2762,2.27656,2.27616,2.27625,176600000.0
2006-03-03 22:40:00,2.27611,2.27641,2.27583,2.27589,317300000.0
2006-03-03 22:45:00,2.27592,2.27649,2.2759,2.27645,354999999.0
2006-03-03 22:50:00,2.27644,2.27698,2.27607,2.27609,224100000.0
2006-03-03 22:55:00,2.27597,2.27628,2.27557,2.27557,155800000.0
2006-03-03 23:00:00,2.27538,2.27583,2.27538,2.27583,115600000.0
2006-03-03 23:05:00,2.27589,2.27619,2.27573,2.27589,152300000.0
2006-03-03 23:10:00,2.27573,2.27622,2.27573,2.27574,155999999.0
2006-03-03 23:15:00,2.27588,2.2765,2.27588,2.27625,133600000.0
2006-03-03 23:20:00,2.2763,2.27646,2.27572,2.27598,123700000.0
2006-03-03 23:25:00,2.27609,2.27612,2.2754,2.27594,162100000.0
2006-03-03 23:30:00,2.27592,2.2761,2.27561,2.27582,189500000.0
2006-03-03 23:35:00,2.27577,2.27617,2.27567,2.27602,121500000.0
2006-03-03 23:40:00,2.27581,2.2761,2.27566,2.27583,116100000.0
2006-03-03 23:45:00,2.27578,2.27627,2.27545,2.27565,147300000.0
2006-03-03 23:50:00,2.27589,2.27595,2.27565,2.27588,174600000.0
2006-03-03 23:55:00,2.27587,2.2763,2.27508,2.276,154600000.0
2006-03-06 00:00:00,2.27622,2.27677,2.27521,2.2757,171300000.0
2006-03-06 00:05:00,2.27553,2.27572,2.27508,2.27555,139700000.0
2006-03-06 00:10:00,2.27543,2.27586,2.27486,2.27486,138700000.0
2006-03-06 00:15:00,2.2747,2.27528,2.27462,2.27491,152800000.0
2006-03-06 00:20:00,2.27502,2.27535,2.27493,2.2752,174000000.0
2006-03-06 00:25:00,2.2752,2.2752,2.27462,2.27462,132100000.0
2006-03-06 00:30:00,2.27482,2.27521,2.27455,2.27505,132100000.0
2006-03-06 00:35:00,2.2751,2.27586,2.2751,2.27578,137100000.0
2006-03-06 00:40:00,2.27575,2.27609,2.27531,2.2759,167500000.0
2006-03-06 00:45:00,2.27582,2.27616,2.27554,2.27593,156000000.0
2006-03-06 00:50:00,2.27595,2.276,2.27556,2.27556,149100000.0
2006-03-06 00:55:00,2.27544,2.27556,2.27492,2.27517,164000000.0
2006-03-06 01:00:00,2.27521,2.27608,2.27468,2.27572,189800000.0
2006-03-06 01:05:00,2.27583,2.27583,2.27525,2.27545,152400000.0
2006-03-06 01:10:00,2.27557,2.27602,2.27402,2.27402,175600000.0
2006-03-06 01:15:00,2.27394,2.27426,2.27348,2.27365,235599999.0
2006-03-06 01:20:00,2.27355,2.27396,2.27322,2.27325,168000000.0
2006-03-06 01:25:00,2.27329,2.27363,2.27193,2.27193,159900000.0
2006-03-06 01:30:00,2.27153,2.27215,2.26948,2.26958,203900000.0
2006-03-06 01:35:00,2.26967,2.27155,2.26949,2.27124,150199999.0
2006-03-06 01:40:00,2.27143,2.27147,2.27055,2.27067,243600000.0
2006-03-06 01:45:00,2.27063,2.27172,2.27061,2.27164,191000000.0
2006-03-06 01:50:00,2.27148,2.27221,2.27103,2.27199,160900000.0
2006-03-06 01:55:00,2.27205,2.27278,2.27188,2.27233,177300000.0
2006-03-06 02:00:00,2.27241,2.27241,2.26922,2.27045,174400000.0
2006-03-06 02:05:00,2.27073,2.27184,2.27044,2.27172,196200000.0
2006-03-06 02:10:00,2.27201,2.27299,2.27179,2.27236,159600001.0
2006-03-06 02:15:00,2.27267,2.27365,2.27255,2.27333,172799998.0
2006-03-06 02:20:00,2.27355,2.27365,2.27265,2.27307,166300000.0
2006-03-06 02:25:00,2.27309,2.27309,2.27168,2.27168,143300000.0
2006-03-06 02:30:00,2.27174,2.27235,2.27156,2.27235,140400000.0
2006-03-06 02:35:00,2.27226,2.27226,2.27161,2.27189,125400000.0
2006-03-06 02:40:00,2.27151,2.27251,2.27121,2.27224,194000000.0
2006-03-06 02:45:00,2.27227,2.27258,2.27221,2.27258,126000000.0
2006-03-06 02:50:00,2.27248,2.27327,2.27248,2.27283,163200000.0
2006-03-06 02:55:00,2.27297,2.27322,2.27205,2.2724,174500000.0
2006-03-06 03:00:00,2.27203,2.27272,2.27163,2.27272,141300001.0
2006-03-06 03:05:00,2.27262,2.27303,2.27237,2.27255,129400000.0
2006-03-06 03:10:00,2.27274,2.27274,2.27223,2.27248,128500000.0
2006-03-06 03:15:00,2.2725,2.2726,2.27222,2.27222,171900000.0
2006-03-06 03:20:00,2.27249,2.27273,2.27237,2.27272,133900000.0
2006-03-06 03:25:00,2.27271,2.27289,2.2726,2.27275,121400000.0
2006-03-06 03:30:00,2.27274,2.27276,2.27236,2.27263,127200000.0
2006-03-06 03:35:00,2.27254,2.27291,2.27248,2.27268,173200000.0
2006-03-06 03:40:00,2.27263,2.27298,2.27255,2.27271,169200000.0
2006-03-06 03:45:00,2.27279,2.27292,2.27243,2.27248,96800000.0
2006-03-06 03:50:00,2.2725,2.27272,2.27213,2.27251,150300000.0
2006-03-06 03:55:00,2.27268,2.27309,2.27262,2.27291,143300000.0
2006-03-06 04:00:00,2.27295,2.27326,2.27273,2.27315,122400000.0
2006-03-06 04:05:00,2.27307,2.27348,2.27272,2.27281,125800000.0
2006-03-06 04:10:00,2.27285,2.27361,2.27285,2.27339,153200000.0
2006-03-06 04:15:00,2.27319,2.27363,2.27313,2.27335,172800000.0
2006-03-06 04:20:00,2.27353,2.27368,2.27335,2.27347,101300000.0
2006-03-06 04:25:00,2.27364,2.2738,2.27321,2.27365,121600000.0
2006-03-06 04:30:00,2.2738,2.27398,2.27349,2.27352,184900000.0
2006-03-06 04:35:00,2.27354,2.27354,2.27295,2.27295,141699999.0
2006-03-06 04:40:00,2.27295,2.27342,2.27295,2.27295,165000000.0
2006-03-06 04:45:00,2.27294,2.27358,2.27282,2.27282,116300000.0
2006-03-06 04:50:00,2.27278,2.27331,2.27274,2.27284,145600000.0
2006-03-06 04:55:00,2.27292,2.27342,2.27266,2.2731,121200000.0
2006-03-06 05:00:00,2.27304,2.27344,2.27298,2.27318,194799999.0
2006-03-06 05:05:00,2.27316,2.27323,2.27283,2.27283,128299999.0
2006-03-06 05:10:00,2.27292,2.27314,2.27261,2.27293,158100000.0
2006-03-06 05:15:00,2.27303,2.27322,2.27231,2.27264,186800000.0
2006-03-06 05:20:00,2.27258,2.27346,2.27228,2.27299,165500000.0
2006-03-06 05:25:00,2.2729,2.27335,2.27262,2.27295,160000000.0
2006-03-06 05:30:00,2.2728,2.27317,2.27254,2.27317,140700000.0
2006-03-06 05:35:00,2.27329,2.27368,2.27319,2.27366,109000000.0
2006-03-06 05:40:00,2.27379,2.27439,2.27379,2.27429,133600000.0
2006-03-06 05:45:00,2.27431,2.27547,2.2742,2.275,154300000.0
2006-03-06 05:50:00,2.27467,2.27499,2.27444,2.27445,166500000.0
2006-03-06 05:55:00,2.27452,2.27461,2.27426,2.27445,150000000.0
2006-03-06 06:00:00,2.27437,2.27461,2.27431,2.27452,147600000.0
2006-03-06 06:05:00,2.27447,2.27464,2.27359,2.2739,183600001.0
2006-03-06 06:10:00,2.27385,2.27452,2.27359,2.27399,175700000.0
2006-03-06 06:15:00,2.27405,2.27441,2.27403,2.27411,125500000.0
2006-03-06 06:20:00,2.27401,2.27419,2.27362,2.27414,151500001.0
2006-03-06 06:25:00,2.27406,2.27423,2.27357,2.2736,188900000.0
2006-03-06 06:30:00,2.27385,2.27402,2.27367,2.2738,170400000.0
2006-03-06 06:35:00,2.27372,2.27386,2.27329,2.27351,159200000.0
2006-03-06 06:40:00,2.27359,2.27396,2.27352,2.27353,159700000.0
2006-03-06 06:45:00,2.27342,2.27442,2.27342,2.27421,116000000.0
2006-03-06 06:50:00,2.2742,2.27437,2.27353,2.27353,166600000.0
2006-03-06 06:55:00,2.27355,2.27405,2.27342,2.27405,114900000.0
2006-03-06 07:00:00,2.27391,2.2742,2.27339,2.27339,190400000.0
2006-03-06 07:05:00,2.27346,2.27346,2.27309,2.27332,104300000.0
2006-03-06 07:10:00,2.27301,2.27339,2.27282,2.27289,141600000.0
2006-03-06 07:15:00,2.27309,2.2736,2.2728,2.27329,155900000.0
2006-03-06 07:20:00,2.27327,2.27417,2.27327,2.27356,137600000.0
2006-03-06 07:25:00,2.27353,2.27384,2.27332,2.2736,125300000.0
2006-03-06 07:30:00,2.27367,2.27374,2.27342,2.27346,143800000.0
2006-03-06 07:35:00,2.27354,2.27367,2.27324,2.27367,119100000.0
2006-03-06 07:40:00,2.27357,2.27373,2.27316,2.27316,136900000.0
2006-03-06 07:45:00,2.27318,2.27362,2.27299,2.27309,172700000.0
2006-03-06 07:50:00,2.27315,2.27374,2.27315,2.27361,139200000.0
2006-03-06 07:55:00,2.27359,2.27371,2.2733,2.27356,99300001.0
2006-03-06 08:00:00,2.27371,2.2738,2.27318,2.27369,172299999.0
2006-03-06 08:05:00,2.27364,2.27394,2.27344,2.27352,152700000.0
2006-03-06 08:10:00,2.27343,2.27376,2.27335,2.27337,164899999.0
2006-03-06 08:15:00,2.27367,2.27373,2.27307,2.27317,164600000.0
2006-03-06 08:20:00,2.27321,2.27371,2.27318,2.27321,180100000.0
2006-03-06 08:25:00,2.27314,2.27358,2.27297,2.27358,154800000.0
2006-03-06 08:30:00,2.27341,2.27412,2.27318,2.27395,186699999.0
2006-03-06 08:35:00,2.27421,2.27445,2.27403,2.27427,151300000.0
2006-03-06 08:40:00,2.27418,2.27478,2.27417,2.27469,141100000.0
2006-03-06 08:45:00,2.27477,2.27497,2.27415,2.27429,187600001.0
2006-03-06 08:50:00,2.2742,2.27457,2.27412,2.27453,114000000.0
2006-03-06 08:55:00,2.2746,2.27468,2.27409,2.27423,150700000.0
2006-03-06 09:00:00,2.27428,2.27513,2.27428,2.27513,155800000.0
2006-03-06 09:05:00,2.27516,2.27733,2.27516,2.27727,165300000.0
2006-03-06 09:10:00,2.2768,2.2774,2.27656,2.277,168000000.0
2006-03-06 09:15:00,2.27708,2.27749,2.27697,2.27715,121800000.0
2006-03-06 09:20:00,2.27725,2.27734,2.27661,2.27713,196700000.0
2006-03-06 09:25:00,2.27697,2.27722,2.27632,2.27655,157700000.0
2006-03-06 09:30:00,2.27647,2.27658,2.27583,2.27598,174200000.0
2006-03-06 09:35:00,2.27606,2.27722,2.27606,2.2771,197300000.0
2006-03-06 09:40:00,2.27709,2.27711,2.27588,2.27647,152100000.0
2006-03-06 09:45:00,2.27636,2.27677,2.27628,2.27667,183600000.0
2006-03-06 09:50:00,2.27666,2.27666,2.27583,2.27583,172000001.0
2006-03-06 09:55:00,2.27589,2.27649,2.27537,2.27537,132900000.0
2006-03-06 10:00:00,2.27527,2.27561,2.27472,2.27501,215499998.0
2006-03-06 10:05:00,2.27518,2.27547,2.27516,2.27524,184200000.0
2006-03-06 10:10:00,2.27532,2.27555,2.27498,2.27498,130500000.0
2006-03-06 10:15:00,2.27509,2.27556,2.27494,2.27548,180300000.0
2006-03-06 10:20:00,2.2756,2.27628,2.27542,2.27625,218000000.0
2006-03-06 10:25:00,2.27572,2.27588,2.27444,2.27468,212900000.0
2006-03-06 10:30:00,2.27435,2.2748,2.27412,2.2748,179300000.0
2006-03-06 10:35:00,2.27487,2.27487,2.27317,2.27357,207600000.0
2006-03-06 10:40:00,2.27364,2.27376,2.27315,2.27315,172900000.0
2006-03-06 10:45:00,2.27316,2.27389,2.2729,2.27389,207300000.0
2006-03-06 10:50:00,2.27381,2.2741,2.27318,2.27344,142600000.0
2006-03-06 10:55:00,2.27379,2.27499,2.27379,2.27478,222000000.0
2006-03-06 11:00:00,2.27477,2.27528,2.27472,2.27503,166999999.0
2006-03-06 11:05:00,2.27485,2.27529,2.27471,2.2752,155900000.0
2006-03-06 11:10:00,2.27514,2.27526,2.27429,2.27429,203300000.0
2006-03-06 11:15:00,2.27435,2.27488,2.27423,2.2744,230600000.0
2006-03-06 11:20:00,2.27447,2.27482,2.27421,2.27421,204600000.0
2006-03-06 11:25:00,2.27423,2.27497,2.27423,2.27479,246999998.0
2006-03-06 11:30:00,2.2748,2.2752,2.27402,2.27418,221199998.0
2006-03-06 11:35:00,2.27413,2.27463,2.27382,2.27456,219800001.0
2006-03-06 11:40:00,2.2745,2.27486,2.27424,2.27486,166300000.0
2006-03-06 11:45:00,2.27491,2.27524,2.27456,2.27511,136400000.0
2006-03-06 11:50:00,2.27505,2.27542,2.27462,2.27498,157100000.0
2006-03-06 11:55:00,2.27489,2.27495,2.27435,2.27447,180200000.0
2006-03-06 12:00:00,2.27444,2.27444,2.27328,2.27334,192500000.0
2006-03-06 12:05:00,2.27348,2.27368,2.27304,2.27345,198900000.0
2006-03-06 12:10:00,2.27357,2.27398,2.27335,2.27354,194300000.0
2006-03-06 12:15:00,2.27349,2.27355,2.2728,2.27328,210800000.0
2006-03-06 12:20:00,2.27327,2.2739,2.27304,2.2739,174200000.0
2006-03-06 12:25:00,2.27407,2.27442,2.27364,2.27372,239699999.0
2006-03-06 12:30:00,2.27372,2.27372,2.27219,2.27338,152800000.0
2006-03-06 12:35:00,2.27327,2.27449,2.27315,2.27423,183199999.0
2006-03-06 12:40:00,2.27412,2.2751,2.27412,2.27458,217700000.0
2006-03-06 12:45:00,2.27458,2.27535,2.2744,2.27503,208400002.0
2006-03-06 12:50:00,2.27511,2.27642,2.27494,2.2764,189900000.0
2006-03-06 12:55:00,2.2763,2.2767,2.27606,2.27668,205700000.0
2006-03-06 13:00:00,2.27671,2.27685,2.27603,2.27623,229699999.0
2006-03-06 13:05:00,2.27614,2.27643,2.27529,2.27529,161799999.0
2006-03-06 13:10:00,2.2752,2.27648,2.2748,2.27647,164300000.0
2006-03-06 13:15:00,2.27638,2.27665,2.27612,2.27633,157100000.0
2006-03-06 13:20:00,2.27629,2.27648,2.27601,2.27606,178700000.0
2006-03-06 13:25:00,2.27619,2.27667,2.27619,2.27639,170700000.0
2006-03-06 13:30:00,2.27642,2.27677,2.27617,2.2763,166400000.0
2006-03-06 13:35:00,2.27644,2.27655,2.27577,2.27596,199500000.0
2006-03-06 13:40:00,2.27594,2.27629,2.27547,2.27547,228300000.0
2006-03-06 13:45:00,2.2756,2.27603,2.27524,2.27592,198900000.0
2006-03-06 13:50:00,2.27585,2.27623,2.27577,2.27604,166900000.0
2006-03-06 13:55:00,2.27589,2.27695,2.27586,2.27692,174700000.0
2006-03-06 14:00:00,2.27681,2.27713,2.27653,2.27702,199700000.0
2006-03-06 14:05:00,2.2771,2.27744,2.27644,2.27683,171399999.0
2006-03-06 14:10:00,2.2769,2.27713,2.27589,2.27605,168100000.0
2006-03-06 14:15:00,2.27591,2.27607,2.27546,2.27595,174400000.0
2006-03-06 14:20:00,2.27608,2.27618,2.27561,2.27603,167500000.0
2006-03-06 14:25:00,2.27582,2.27597,2.27491,2.27531,144500000.0
2006-03-06 14:30:00,2.27535,2.27597,2.27528,2.27556,178300000.0
2006-03-06 14:35:00,2.27533,2.27563,2.27493,2.27537,164200000.0
2006-03-06 14:40:00,2.27555,2.27695,2.27555,2.27681,208300000.0
2006-03-06 14:45:00,2.2767,2.27749,2.27665,2.27712,149500000.0
2006-03-06 14:50:00,2.27697,2.27728,2.27643,2.27643,247000000.0
2006-03-06 14:55:00,2.27634,2.27721,2.27634,2.27721,181100000.0
2006-03-06 15:00:00,2.27733,2.27746,2.27688,2.27688,160300000.0
2006-03-06 15:05:00,2.27689,2.27729,2.27682,2.27703,151700000.0
2006-03-06 15:10:00,2.27697,2.27724,2.2759,2.27597,178200000.0
2006-03-06 15:15:00,2.276,2.2762,2.27568,2.27591,135400000.0
2006-03-06 15:20:00,2.27593,2.27689,2.27564,2.27648,126200000.0
2006-03-06 15:25:00,2.27642,2.2774,2.27642,2.2772,154500000.0
2006-03-06 15:30:00,2.27717,2.27732,2.27641,2.27722,195600000.0
2006-03-06 15:35:00,2.27714,2.27748,2.27692,2.27708,210400000.0
2006-03-06 15:40:00,2.27719,2.2772,2.27638,2.27643,154900000.0
2006-03-06 15:45:00,2.27636,2.2766,2.27595,2.2761,253500000.0
2006-03-06 15:50:00,2.27604,2.27627,2.27572,2.27606,186199999.0
2006-03-06 15:55:00,2.27621,2.27638,2.27564,2.27585,220300000.0
2006-03-06 16:00:00,2.27589,2.27648,2.27568,2.27597,200400000.0
2006-03-06 16:05:00,2.27604,2.27642,2.27601,2.27622,108700000.0
2006-03-06 16:10:00,2.27627,2.27641,2.27605,2.27623,153000000.0
2006-03-06 16:15:00,2.27623,2.27665,2.27601,2.27624,117200000.0
2006-03-06 16:20:00,2.27629,2.27656,2.2759,2.27593,144400000.0
2006-03-06 16:25:00,2.27604,2.27615,2.27578,2.27586,154800000.0
2006-03-06 16:30:00,2.27591,2.27627,2.27577,2.2758,168300000.0
2006-03-06 16:35:00,2.2755,2.27593,2.27544,2.27573,204400000.0
2006-03-06 16:40:00,2.27587,2.27587,2.2751,2.27512,163400000.0
2006-03-06 16:45:00,2.27515,2.27547,2.27376,2.27396,173200000.0
2006-03-06 16:50:00,2.27393,2.27414,2.27325,2.27337,223500001.0
2006-03-06 16:55:00,2.27319,2.27355,2.2724,2.27252,186800000.0
2006-03-06 17:00:00,2.2724,2.27248,2.27141,2.27143,170500000.0
2006-03-06 17:05:00,2.27153,2.2726,2.27143,2.27181,147600000.0
2006-03-06 17:10:00,2.27181,2.27218,2.27168,2.27211,185900000.0
2006-03-06 17:15:00,2.27204,2.27342,2.27202,2.27331,150900000.0
2006-03-06 17:20:00,2.27344,2.27366,2.2731,2.27318,191700000.0
2006-03-06 17:25:00,2.27312,2.27339,2.2728,2.27283,164600000.0
2006-03-06 17:30:00,2.27278,2.27319,2.2727,2.273,156400000.0
2006-03-06 17:35:00,2.27311,2.27323,2.27277,2.27315,156900000.0
2006-03-06 17:40:00,2.27316,2.27337,2.27267,2.27267,194800000.0
2006-03-06 17:45:00,2.27261,2.27311,2.2726,2.27297,163600000.0
2006-03-06 17:50:00,2.27303,2.27342,2.27282,2.27325,131900000.0
2006-03-06 17:55:00,2.27319,2.27493,2.27319,2.27483,147200000.0
2006-03-06 18:00:00,2.27505,2.27519,2.27419,2.27502,1606200000.0
2006-03-06 18:05:00,2.27502,2.27564,2.27459,2.27524,1813099999.0
2006-03-06 18:10:00,2.27525,2.27543,2.2744,2.2747,1107300000.0
2006-03-06 18:15:00,2.27473,2.27519,2.2746,2.27492,1331300000.0
2006-03-06 18:20:00,2.27495,2.27516,2.27445,2.2747,1299300000.0
2006-03-06 18:25:00,2.27465,2.27548,2.27456,2.27514,1404499998.0
2006-03-06 18:30:00,2.27508,2.27526,2.27435,2.27474,1304099998.0
2006-03-06 18:35:00,2.2748,2.27484,2.27406,2.27407,645900000.0
2006-03-06 18:40:00,2.2741,2.27434,2.27373,2.27385,715200000.0
2006-03-06 18:45:00,2.27391,2.27493,2.27389,2.2745,273700000.0
2006-03-06 18:50:00,2.27436,2.27469,2.27365,2.2737,729900000.0
2006-03-06 18:55:00,2.27381,2.27421,2.2736,2.27393,679400000.0
2006-03-06 19:00:00,2.27388,2.27486,2.27384,2.27471,431400000.0
2006-03-06 19:05:00,2.27467,2.27489,2.27415,2.27424,764600001.0
2006-03-06 19:10:00,2.27427,2.27453,2.27366,2.27419,425000000.0
2006-03-06 19:15:00,2.27402,2.2746,2.2738,2.27393,446900000.0
2006-03-06 19:20:00,2.27402,2.27412,2.27364,2.27378,577499998.0
2006-03-06 19:25:00,2.27371,2.27376,2.27283,2.27283,516500000.0
2006-03-06 19:30:00,2.27267,2.27326,2.27252,2.27265,605600001.0
2006-03-06 19:35:00,2.2726,2.27278,2.27238,2.2727,407199998.0
2006-03-06 19:40:00,2.27274,2.27288,2.27228,2.27263,345200000.0
2006-03-06 19:45:00,2.27238,2.27285,2.27218,2.27266,340600000.0
2006-03-06 19:50:00,2.27267,2.27272,2.27176,2.2718,318200000.0
2006-03-06 19:55:00,2.27162,2.27235,2.27152,2.27167,458600000.0
2006-03-06 20:00:00,2.27178,2.27313,2.27178,2.27313,281400000.0
2006-03-06 20:05:00,2.27311,2.27327,2.27249,2.27249,213100000.0
2006-03-06 20:10:00,2.27235,2.27235,2.27116,2.27168,486699999.0
2006-03-06 20:15:00,2.2717,2.27257,2.27153,2.27257,595100002.0
2006-03-06 20:20:00,2.2726,2.27284,2.27239,2.27253,574600001.0
2006-03-06 20:25:00,2.27244,2.27285,2.27237,2.27265,767400000.0
2006-03-06 20:30:00,2.27265,2.27289,2.27218,2.2726,1094200001.0
2006-03-06 20:35:00,2.27275,2.27307,2.27253,2.27278,580600000.0
2006-03-06 20:40:00,2.27288,2.27307,2.2723,2.2723,669400000.0
2006-03-06 20:45:00,2.2723,2.27267,2.27219,2.27249,596700000.0
2006-03-06 20:50:00,2.27252,2.27277,2.27227,2.27238,672700000.0
2006-03-06 20:55:00,2.27231,2.27238,2.27197,2.27225,1022400000.0
2006-03-06 21:00:00,2.27233,2.27235,2.2717,2.27212,810499997.0
2006-03-06 21:05:00,2.27215,2.2723,2.27184,2.27184,245800000.0
2006-03-06 21:10:00,2.27178,2.27213,2.27147,2.2719,472600000.0
2006-03-06 21:15:00,2.27168,2.27184,2.2713,2.27155,608300000.0
2006-03-06 21:20:00,2.27162,2.27177,2.27113,2.27128,843899999.0
2006-03-06 21:25:00,2.27119,2.2716,2.2711,2.27147,322400000.0
2006-03-06 21:30:00,2.27163,2.27163,2.27077,2.27106,510500001.0
2006-03-06 21:35:00,2.27112,2.27116,2.27056,2.27102,247800000.0
2006-03-06 21:40:00,2.27095,2.27103,2.27048,2.27089,433500000.0
2006-03-06 21:45:00,2.27102,2.27152,2.27099,2.27117,428000001.0
2006-03-06 21:50:00,2.27135,2.27159,2.27076,2.27076,296400000.0
2006-03-06 21:55:00,2.27076,2.27118,2.26968,2.27015,342500000.0
2006-03-06 22:00:00,2.26978,2.27019,2.26945,2.26968,386999999.0
2006-03-06 22:05:00,2.26974,2.27027,2.26969,2.27012,211500000.0
2006-03-06 22:10:00,2.27017,2.27087,2.26993,2.27087,202499999.0
2006-03-06 22:15:00,2.27072,2.27093,2.2704,2.27058,400700001.0
2006-03-06 22:20:00,2.27067,2.27106,2.27056,2.27097,251900000.0
2006-03-06 22:25:00,2.27107,2.27107,2.27059,2.27059,331499998.0
2006-03-06 22:30:00,2.27053,2.27127,2.27053,2.27098,268400000.0
2006-03-06 22:35:00,2.27102,2.27142,2.27089,2.27123,172500000.0
2006-03-06 22:40:00,2.27126,2.27171,2.27124,2.27144,335900001.0
2006-03-06 22:45:00,2.27144,2.27152,2.27101,2.27122,319800000.0
2006-03-06 22:50:00,2.27127,2.27137,2.2707,2.27137,179900000.0
2006-03-06 22:55:00,2.27139,2.27147,2.27055,2.27085,168100000.0
2006-03-06 23:00:00,2.27082,2.27133,2.27074,2.27112,131400000.0
2006-03-06 23:05:00,2.27097,2.27133,2.27077,2.27122,128100000.0
2006-03-06 23:10:00,2.27114,2.27173,2.2711,2.27162,135900000.0
2006-03-06 23:15:00,2.27186,2.27217,2.27186,2.27212,116400000.0
2006-03-06 23:20:00,2.27219,2.27223,2.27175,2.27185,130900000.0
2006-03-06 23:25:00,2.27194,2.27229,2.27173,2.27229,203200000.0
2006-03-06 23:30:00,2.27227,2.2727,2.27178,2.27266,176500000.0
2006-03-06 23:35:00,2.27261,2.27264,2.2719,2.2719,159000000.0
2006-03-06 23:40:00,2.27199,2.27233,2.27193,2.27193,126600000.0
2006-03-06 23:45:00,2.27214,2.27232,2.27172,2.27198,133200000.0
2006-03-06 23:50:00,2.27222,2.27232,2.27178,2.2722,176100000.0
2006-03-06 23:55:00,2.27218,2.27299,2.27203,2.2727,130900000.0
2006-03-07 00:00:00,2.27255,2.2727,2.2716,2.2718,236200001.0
2006-03-07 00:05:00,2.27205,2.27257,2.27122,2.27217,171199999.0
2006-03-07 00:10:00,2.27188,2.2726,2.27122,2.2715,181300000.0
2006-03-07 00:15:00,2.27162,2.27252,2.27105,2.27192,198000000.0
2006-03-07 00:20:00,2.27132,2.272,2.27085,2.27126,196400000.0
2006-03-07 00:25:00,2.27126,2.27242,2.27113,2.27173,170299999.0
2006-03-07 00:30:00,2.27168,2.27195,2.27155,2.27155,151300000.0
2006-03-07 00:35:00,2.2716,2.27178,2.27114,2.27127,145400000.0
2006-03-07 00:40:00,2.27129,2.27166,2.27075,2.27105,153800000.0
2006-03-07 00:45:00,2.27104,2.27152,2.27069,2.27069,154900000.0
2006-03-07 00:50:00,2.27076,2.27119,2.27049,2.27067,133100000.0
2006-03-07 00:55:00,2.27063,2.27108,2.27036,2.27092,162200000.0
2006-03-07 01:00:00,2.27108,2.27147,2.27091,2.27122,126900000.0
2006-03-07 01:05:00,2.2713,2.27181,2.27109,2.27148,174800000.0
2006-03-07 01:10:00,2.27167,2.27195,2.27145,2.27174,152500000.0
2006-03-07 01:15:00,2.27182,2.27198,2.27155,2.27185,100300000.0
2006-03-07 01:20:00,2.27173,2.27235,2.27173,2.27227,138900000.0
2006-03-07 01:25:00,2.27228,2.27245,2.27204,2.27204,132600000.0
2006-03-07 01:30:00,2.27205,2.27236,2.27158,2.27158,179300000.0
2006-03-07 01:35:00,2.27177,2.27243,2.27177,2.27231,194200000.0
2006-03-07 01:40:00,2.27238,2.27326,2.27189,2.27203,155400000.0
2006-03-07 01:45:00,2.27192,2.27283,2.27182,2.27283,187600000.0
2006-03-07 01:50:00,2.27278,2.27295,2.27165,2.27165,162800001.0
2006-03-07 01:55:00,2.27169,2.27184,2.27104,2.27131,134499999.0
2006-03-07 02:00:00,2.27128,2.27132,2.27073,2.27076,117400000.0
2006-03-07 02:05:00,2.2706,2.27123,2.27043,2.27068,235500000.0
2006-03-07 02:10:00,2.27082,2.2713,2.27077,2.27104,160400000.0
2006-03-07 02:15:00,2.27121,2.27137,2.2709,2.27119,143900000.0
2006-03-07 02:20:00,2.27116,2.2715,2.27106,2.27134,129600001.0
2006-03-07 02:25:00,2.27151,2.27177,2.27121,2.27142,183500000.0
2006-03-07 02:30:00,2.27148,2.27166,2.27114,2.27147,142500000.0
2006-03-07 02:35:00,2.27154,2.27267,2.27125,2.27249,112700000.0
2006-03-07 02:40:00,2.27248,2.27279,2.27223,2.27279,146000000.0
2006-03-07 02:45:00,2.27286,2.27405,2.27264,2.27314,129600000.0
2006-03-07 02:50:00,2.27282,2.27282,2.27122,2.27135,159900000.0
2006-03-07 02:55:00,2.27133,2.27285,2.2712,2.27285,174100000.0
2006-03-07 03:00:00,2.27278,2.2729,2.27241,2.27284,130600000.0
2006-03-07 03:05:00,2.27263,2.27295,2.27221,2.27247,193899999.0
2006-03-07 03:10:00,2.27248,2.27308,2.27227,2.27227,216400000.0
2006-03-07 03:15:00,2.27211,2.27241,2.27198,2.27206,136400000.0
2006-03-07 03:20:00,2.27195,2.27298,2.27171,2.27232,220900001.0
2006-03-07 03:25:00,2.27228,2.27246,2.27211,2.27219,180400000.0
2006-03-07 03:30:00,2.27222,2.27236,2.27155,2.27162,195100000.0
2006-03-07 03:35:00,2.27165,2.27196,2.27141,2.27196,156400000.0
2006-03-07 03:40:00,2.2717,2.2718,2.27115,2.27155,188700000.0
2006-03-07 03:45:00,2.27158,2.27197,2.27157,2.27157,119000000.0
2006-03-07 03:50:00,2.27157,2.27173,2.27078,2.27087,218500000.0
2006-03-07 03:55:00,2.27096,2.27167,2.27088,2.27147,111100000.0
2006-03-07 04:00:00,2.27133,2.27133,2.27084,2.27092,111200000.0
2006-03-07 04:05:00,2.27088,2.27158,2.27088,2.2715,173800001.0
2006-03-07 04:10:00,2.27129,2.27154,2.27112,2.27114,118900000.0
2006-03-07 04:15:00,2.27116,2.27147,2.27102,2.27134,132800000.0
2006-03-07 04:20:00,2.27131,2.27155,2.271,2.27129,123500000.0
2006-03-07 04:25:00,2.27147,2.27169,2.27135,2.27143,127700000.0
2006-03-07 04:30:00,2.27145,2.2719,2.27143,2.27162,193600001.0
2006-03-07 04:35:00,2.2715,2.2721,2.2715,2.2717,113800000.0
2006-03-07 04:40:00,2.27158,2.27191,2.27156,2.27159,147899998.0
2006-03-07 04:45:00,2.27166,2.27191,2.27113,2.27166,148299999.0
2006-03-07 04:50:00,2.27168,2.27278,2.27168,2.2726,193200000.0
2006-03-07 04:55:00,2.27263,2.27308,2.27252,2.27276,192300000.0
2006-03-07 05:00:00,2.27292,2.27309,2.27213,2.27227,126700000.0
2006-03-07 05:05:00,2.27231,2.27263,2.27176,2.27244,182899999.0
2006-03-07 05:10:00,2.27233,2.27361,2.27233,2.27356,245300000.0
2006-03-07 05:15:00,2.27372,2.27383,2.27335,2.27357,166600001.0
2006-03-07 05:20:00,2.27341,2.2741,2.27341,2.2741,161100000.0
2006-03-07 05:25:00,2.27408,2.27432,2.27378,2.27393,143400000.0
2006-03-07 05:30:00,2.27401,2.27412,2.27346,2.27359,124900000.0
2006-03-07 05:35:00,2.2737,2.2737,2.2732,2.2735,145100001.0
2006-03-07 05:40:00,2.2734,2.27369,2.27333,2.2735,167399999.0
2006-03-07 05:45:00,2.27355,2.27394,2.27341,2.2737,170499999.0
2006-03-07 05:50:00,2.27351,2.2737,2.27338,2.2735,166800000.0
2006-03-07 05:55:00,2.27359,2.27373,2.27309,2.2733,141900000.0
2006-03-07 06:00:00,2.27317,2.27327,2.27298,2.27308,111100000.0
2006-03-07 06:05:00,2.27303,2.27332,2.27288,2.27296,181300000.0
2006-03-07 06:10:00,2.27292,2.27321,2.27287,2.273,103500001.0
2006-03-07 06:15:00,2.27311,2.27338,2.27307,2.27307,89300000.0
2006-03-07 06:20:00,2.27306,2.27339,2.27296,2.27297,138000000.0
2006-03-07 06:25:00,2.27281,2.27322,2.27281,2.27304,162400001.0
2006-03-07 06:30:00,2.27323,2.27323,2.27274,2.27302,130500000.0
2006-03-07 06:35:00,2.2732,2.27392,2.2732,2.27331,191100000.0
2006-03-07 06:40:00,2.2735,2.27397,2.2733,2.27345,139800000.0
2006-03-07 06:45:00,2.2734,2.27421,2.2734,2.27399,164400000.0
2006-03-07 06:50:00,2.27418,2.27536,2.27379,2.2753,191800000.0
2006-03-07 06:55:00,2.27529,2.2768,2.27446,2.27657,184900000.0
2006-03-07 07:00:00,2.27646,2.27665,2.27584,2.27624,237200000.0
2006-03-07 07:05:00,2.27637,2.27702,2.27577,2.27593,137900000.0
2006-03-07 07:10:00,2.27553,2.27673,2.27553,2.27673,199800000.0
2006-03-07 07:15:00,2.27673,2.27673,2.27605,2.27665,193100000.0
2006-03-07 07:20:00,2.27652,2.27684,2.27602,2.27684,270900001.0
2006-03-07 07:25:00,2.27662,2.27692,2.2759,2.27692,159400000.0
2006-03-07 07:30:00,2.27705,2.27733,2.27665,2.27715,145300000.0
2006-03-07 07:35:00,2.27727,2.2776,2.27711,2.2776,150500000.0
2006-03-07 07:40:00,2.27743,2.27757,2.27691,2.27691,155900000.0
2006-03-07 07:45:00,2.27701,2.27746,2.2769,2.27725,179300000.0
2006-03-07 07:50:00,2.27732,2.27761,2.27708,2.27708,164800000.0
2006-03-07 07:55:00,2.27704,2.27721,2.2767,2.27672,141300000.0
2006-03-07 08:00:00,2.27691,2.27717,2.27632,2.27638,194400001.0
2006-03-07 08:05:00,2.27634,2.2767,2.27599,2.27628,151100000.0
2006-03-07 08:10:00,2.27632,2.27648,2.27576,2.27577,166399999.0
2006-03-07 08:15:00,2.27601,2.27601,2.27548,2.27575,104000000.0
2006-03-07 08:20:00,2.27568,2.27607,2.2755,2.27591,145000000.0
2006-03-07 08:25:00,2.27609,2.27623,2.27542,2.27555,135900000.0
2006-03-07 08:30:00,2.27534,2.2756,2.27524,2.27554,147300000.0
2006-03-07 08:35:00,2.27551,2.27581,2.27504,2.27527,149300000.0
2006-03-07 08:40:00,2.27526,2.27573,2.2747,2.27505,166900000.0
2006-03-07 08:45:00,2.27517,2.27538,2.27452,2.27502,150400000.0
2006-03-07 08:50:00,2.27493,2.27534,2.27484,2.27497,162700000.0
2006-03-07 08:55:00,2.27504,2.2753,2.27458,2.27481,193500002.0
2006-03-07 09:00:00,2.27476,2.27478,2.27382,2.27411,150400000.0
2006-03-07 09:05:00,2.27419,2.27438,2.2735,2.2737,155900000.0
2006-03-07 09:10:00,2.2734,2.27371,2.27319,2.27371,108600000.0
2006-03-07 09:15:00,2.27334,2.27339,2.27254,2.2729,125700000.0
2006-03-07 09:20:00,2.27299,2.27455,2.27277,2.27455,210900001.0
2006-03-07 09:25:00,2.27434,2.27434,2.27354,2.27379,142400000.0
2006-03-07 09:30:00,2.27379,2.27421,2.27351,2.27356,163900001.0
2006-03-07 09:35:00,2.27355,2.27373,2.27326,2.2735,228099998.0
2006-03-07 09:40:00,2.27325,2.27325,2.27264,2.27284,178600001.0
2006-03-07 09:45:00,2.27268,2.27508,2.27268,2.27503,153900000.0
2006-03-07 09:50:00,2.27515,2.27528,2.27441,2.27471,176000000.0
2006-03-07 09:55:00,2.27465,2.27489,2.27416,2.27467,205300000.0
2006-03-07 10:00:00,2.27468,2.27518,2.27435,2.2746,152800000.0
2006-03-07 10:05:00,2.27465,2.27479,2.27411,2.27419,154800000.0
2006-03-07 10:10:00,2.2743,2.27438,2.27372,2.27372,184900001.0
2006-03-07 10:15:00,2.27387,2.27424,2.27359,2.27398,180500001.0
2006-03-07 10:20:00,2.27403,2.27417,2.27353,2.27372,211499998.0
2006-03-07 10:25:00,2.27352,2.27367,2.27265,2.27356,160200000.0
2006-03-07 10:30:00,2.27356,2.27449,2.27333,2.27431,186500000.0
2006-03-07 10:35:00,2.27424,2.27424,2.27292,2.2731,143300000.0
2006-03-07 10:40:00,2.27303,2.27358,2.2728,2.27335,165000001.0
2006-03-07 10:45:00,2.27341,2.27377,2.27336,2.27366,162800000.0
2006-03-07 10:50:00,2.27365,2.27372,2.27301,2.27336,173900000.0
2006-03-07 10:55:00,2.27353,2.27388,2.27322,2.27357,213200000.0
2006-03-07 11:00:00,2.27357,2.27427,2.27333,2.27417,186900000.0
2006-03-07 11:05:00,2.27422,2.27468,2.27361,2.27376,212200000.0
2006-03-07 11:10:00,2.27354,2.27366,2.2727,2.27327,226100000.0
2006-03-07 11:15:00,2.27332,2.27386,2.27295,2.27332,163800000.0
2006-03-07 11:20:00,2.27332,2.27425,2.27318,2.2736,225100000.0
2006-03-07 11:25:00,2.27361,2.27379,2.27282,2.27289,183099998.0
2006-03-07 11:30:00,2.27289,2.27451,2.27273,2.27425,198500000.0
2006-03-07 11:35:00,2.27431,2.27471,2.2741,2.27428,224000001.0
2006-03-07 11:40:00,2.2741,2.27478,2.27409,2.27409,183500001.0
2006-03-07 11:45:00,2.27396,2.27403,2.27345,2.27356,174800000.0
2006-03-07 11:50:00,2.27352,2.27406,2.27323,2.2736,150200000.0
2006-03-07 11:55:00,2.27356,2.27367,2.27312,2.27324,174800000.0
2006-03-07 12:00:00,2.27324,2.27384,2.27319,2.2736,149600000.0
2006-03-07 12:05:00,2.27382,2.27382,2.27273,2.27275,172500000.0
2006-03-07 12:10:00,2.2729,2.2736,2.2729,2.27311,199600000.0
2006-03-07 12:15:00,2.27328,2.27348,2.27247,2.27277,207700000.0
2006-03-07 12:20:00,2.27266,2.27322,2.27258,2.2726,204399999.0
2006-03-07 12:25:00,2.27269,2.27292,2.27253,2.2727,197800000.0
2006-03-07 12:30:00,2.27278,2.27287,2.2715,2.27175,180500000.0
2006-03-07 12:35:00,2.27197,2.27495,2.27192,2.27487,139400000.0
2006-03-07 12:40:00,2.27474,2.27491,2.27425,2.27425,161800000.0
2006-03-07 12:45:00,2.27427,2.27529,2.27418,2.27528,207900001.0
2006-03-07 12:50:00,2.27524,2.27542,2.27461,2.27461,144500000.0
2006-03-07 12:55:00,2.27438,2.27468,2.27359,2.27464,149600000.0
2006-03-07 13:00:00,2.27468,2.2748,2.27411,2.2742,228699999.0
2006-03-07 13:05:00,2.27413,2.27421,2.27357,2.2738,142500000.0
2006-03-07 13:10:00,2.2737,2.27428,2.27366,2.27426,213100000.0
2006-03-07 13:15:00,2.27421,2.2749,2.27421,2.27462,194800001.0
2006-03-07 13:20:00,2.27452,2.27555,2.2744,2.27527,182600000.0
2006-03-07 13:25:00,2.27521,2.27553,2.27461,2.27531,130500000.0
2006-03-07 13:30:00,2.27536,2.27559,2.27479,2.27479,186900000.0
2006-03-07 13:35:00,2.27481,2.2756,2.27476,2.27534,194500000.0
2006-03-07 13:40:00,2.27521,2.27552,2.27501,2.27519,176100001.0
2006-03-07 13:45:00,2.27524,2.27592,2.27524,2.27561,175200000.0
2006-03-07 13:50:00,2.27536,2.27597,2.27517,2.27597,209700000.0
2006-03-07 13:55:00,2.27591,2.27653,2.27582,2.27625,144600000.0
2006-03-07 14:00:00,2.27626,2.27643,2.27577,2.27587,144000000.0
2006-03-07 14:05:00,2.27575,2.276,2.27554,2.27582,191600000.0
2006-03-07 14:10:00,2.27576,2.27628,2.27558,2.27628,173000000.0
2006-03-07 14:15:00,2.27623,2.27658,2.27602,2.27632,205700000.0
2006-03-07 14:20:00,2.27638,2.27667,2.27593,2.27615,175500000.0
2006-03-07 14:25:00,2.27603,2.27618,2.27511,2.27526,177600000.0
2006-03-07 14:30:00,2.27542,2.27591,2.2753,2.27569,171400000.0
2006-03-07 14:35:00,2.27546,2.27577,2.27503,2.27506,164000000.0
2006-03-07 14:40:00,2.27517,2.27525,2.27461,2.27502,192800000.0
2006-03-07 14:45:00,2.27504,2.27563,2.27489,2.27563,167600000.0
2006-03-07 14:50:00,2.27557,2.27612,2.27537,2.27597,190300000.0
2006-03-07 14:55:00,2.27569,2.27601,2.27544,2.27597,143100000.0
2006-03-07 15:00:00,2.27603,2.27634,2.27576,2.27601,215600000.0
2006-03-07 15:05:00,2.27611,2.27611,2.27555,2.27575,151300000.0
2006-03-07 15:10:00,2.27593,2.27641,2.27569,2.27625,152100000.0
2006-03-07 15:15:00,2.27647,2.27752,2.27641,2.27752,153099999.0
2006-03-07 15:20:00,2.27764,2.27782,2.27723,2.27769,212200000.0
2006-03-07 15:25:00,2.27772,2.27772,2.27694,2.27715,185500000.0
2006-03-07 15:30:00,2.27714,2.27741,2.27688,2.27697,147700000.0
2006-03-07 15:35:00,2.27692,2.27707,2.27647,2.27658,217100000.0
2006-03-07 15:40:00,2.27668,2.27699,2.27634,2.2766,185800000.0
2006-03-07 15:45:00,2.27646,2.27646,2.27588,2.27613,213900000.0
2006-03-07 15:50:00,2.27614,2.27664,2.27568,2.27654,184900000.0
2006-03-07 15:55:00,2.27648,2.27673,2.27575,2.27623,148300000.0
2006-03-07 16:00:00,2.27615,2.27714,2.27606,2.27675,134599999.0
2006-03-07 16:05:00,2.27676,2.27722,2.27675,2.2772,226900000.0
2006-03-07 16:10:00,2.27714,2.27819,2.27689,2.27817,239200000.0
2006-03-07 16:15:00,2.2781,2.27841,2.27741,2.27779,172299999.0
2006-03-07 16:20:00,2.27791,2.27877,2.27772,2.27852,152400000.0
2006-03-07 16:25:00,2.27871,2.27896,2.27836,2.27877,168800000.0
2006-03-07 16:30:00,2.27859,2.27898,2.27837,2.27852,143000000.0
2006-03-07 16:35:00,2.27845,2.27874,2.27793,2.27795,180700000.0
2006-03-07 16:40:00,2.27822,2.27853,2.27805,2.2783,166900000.0
2006-03-07 16:45:00,2.2783,2.27847,2.27785,2.27798,244399999.0
2006-03-07 16:50:00,2.27792,2.27794,2.27608,2.27613,241499998.0
2006-03-07 16:55:00,2.27611,2.27736,2.27611,2.27718,182499998.0
2006-03-07 17:00:00,2.27702,2.27711,2.27648,2.27672,174400000.0
2006-03-07 17:05:00,2.27685,2.27776,2.27635,2.27767,192200000.0
2006-03-07 17:10:00,2.27784,2.27885,2.27784,2.27823,177200000.0
2006-03-07 17:15:00,2.27809,2.27863,2.27766,2.27789,180200000.0
2006-03-07 17:20:00,2.27826,2.27875,2.27766,2.27797,195700000.0
2006-03-07 17:25:00,2.27797,2.27892,2.27797,2.27875,182400000.0
2006-03-07 17:30:00,2.2787,2.27906,2.27805,2.27854,201700000.0
2006-03-07 17:35:00,2.27872,2.27941,2.27796,2.27796,153600000.0
2006-03-07 17:40:00,2.27791,2.27905,2.27769,2.2788,170300001.0
2006-03-07 17:45:00,2.27881,2.27975,2.27868,2.27931,161700000.0
2006-03-07 17:50:00,2.27937,2.27953,2.27863,2.27905,158400000.0
2006-03-07 17:55:00,2.27911,2.27948,2.27774,2.27781,188300000.0
2006-03-07 18:00:00,2.27779,2.27851,2.27738,2.27815,1595299998.0
2006-03-07 18:05:00,2.2784,2.27952,2.27837,2.27952,1682400000.0
2006-03-07 18:10:00,2.27962,2.28058,2.27934,2.2795,1142400001.0
2006-03-07 18:15:00,2.27948,2.27957,2.27873,2.27889,1349000000.0
2006-03-07 18:20:00,2.27897,2.27997,2.27897,2.2793,1169800000.0
2006-03-07 18:25:00,2.27925,2.27953,2.27888,2.27896,1452699996.0
2006-03-07 18:30:00,2.27897,2.28054,2.27887,2.28032,1401900000.0
2006-03-07 18:35:00,2.2803,2.2805,2.27943,2.27996,615100000.0
2006-03-07 18:40:00,2.28,2.28018,2.27912,2.27912,742900002.0
2006-03-07 18:45:00,2.27908,2.27963,2.27898,2.27956,263000000.0
2006-03-07 18:50:00,2.27941,2.27945,2.2783,2.27853,614600000.0
2006-03-07 18:55:00,2.27843,2.27868,2.27802,2.27848,683200001.0
2006-03-07 19:00:00,2.27849,2.27925,2.27846,2.2791,434500000.0
2006-03-07 19:05:00,2.27909,2.27923,2.2784,2.27863,803900001.0
2006-03-07 19:10:00,2.27844,2.27952,2.27844,2.27897,469700000.0
2006-03-07 19:15:00,2.27894,2.2799,2.27894,2.27924,405500001.0
2006-03-07 19:20:00,2.2793,2.27984,2.27815,2.27867,554299999.0
2006-03-07 19:25:00,2.27857,2.27879,2.27806,2.27878,581699999.0
2006-03-07 19:30:00,2.27876,2.27922,2.27813,2.27869,625400000.0
2006-03-07 19:35:00,2.27862,2.27915,2.27812,2.27915,375400000.0
2006-03-07 19:40:00,2.27927,2.27934,2.27873,2.27874,413799998.0
2006-03-07 19:45:00,2.27867,2.2791,2.27841,2.27848,381200000.0
2006-03-07 19:50:00,2.27849,2.27871,2.27802,2.27802,315900000.0
2006-03-07 19:55:00,2.27799,2.27875,2.27793,2.2785,507699999.0
2006-03-07 20:00:00,2.27846,2.27866,2.27831,2.27847,266300000.0
2006-03-07 20:05:00,2.27846,2.27866,2.27835,2.27865,210500000.0
2006-03-07 20:10:00,2.27877,2.27877,2.27809,2.2782,472600001.0
2006-03-07 20:15:00,2.27836,2.27878,2.27831,2.27863,707000001.0
2006-03-07 20:20:00,2.27869,2.27926,2.27853,2.27885,532600000.0
2006-03-07 20:25:00,2.2788,2.27937,2.2788,2.27932,858100000.0
2006-03-07 20:30:00,2.27935,2.27985,2.2792,2.27961,1075200000.0
2006-03-07 20:35:00,2.27963,2.27982,2.27927,2.27927,469700000.0
2006-03-07 20:40:00,2.27941,2.27991,2.27938,2.27977,731299999.0
2006-03-07 20:45:00,2.27977,2.28001,2.2794,2.27974,534900000.0
2006-03-07 20:50:00,2.27975,2.28007,2.27941,2.2798,801100000.0
2006-03-07 20:55:00,2.27986,2.28096,2.27986,2.28065,1016400000.0
2006-03-07 21:00:00,2.28063,2.28063,2.27981,2.28003,860200000.0
2006-03-07 21:05:00,2.2801,2.28091,2.28009,2.28082,212300000.0
2006-03-07 21:10:00,2.28083,2.28099,2.28034,2.28051,603500000.0
2006-03-07 21:15:00,2.28032,2.28082,2.28022,2.28034,690099999.0
2006-03-07 21:20:00,2.28042,2.28048,2.27991,2.28047,865200000.0
2006-03-07 21:25:00,2.28047,2.2808,2.28037,2.28067,305900000.0
2006-03-07 21:30:00,2.28075,2.28075,2.27981,2.28,442100001.0
2006-03-07 21:35:00,2.28017,2.28096,2.28017,2.28043,221600001.0
2006-03-07 21:40:00,2.28075,2.28084,2.28017,2.28026,370200000.0
2006-03-07 21:45:00,2.28028,2.28059,2.28003,2.28025,406400000.0
2006-03-07 21:50:00,2.28038,2.28038,2.27992,2.2802,295500000.0
2006-03-07 21:55:00,2.28024,2.28028,2.27913,2.27944,391399998.0
2006-03-07 22:00:00,2.27934,2.27947,2.27898,2.27925,297600000.0
2006-03-07 22:05:00,2.27926,2.27985,2.27923,2.27985,183000000.0
2006-03-07 22:10:00,2.27998,2.27999,2.2795,2.2799,185900000.0
2006-03-07 22:15:00,2.27969,2.27991,2.27954,2.27977,351400000.0
2006-03-07 22:20:00,2.2798,2.28009,2.27975,2.27978,274900001.0
2006-03-07 22:25:00,2.27991,2.28009,2.27976,2.27978,269900000.0
2006-03-07 22:30:00,2.27973,2.28005,2.27967,2.2798,270700000.0
2006-03-07 22:35:00,2.27972,2.28018,2.27972,2.28012,169700000.0
2006-03-07 22:40:00,2.28003,2.28041,2.27975,2.28016,330000000.0
2006-03-07 22:45:00,2.28023,2.2803,2.27997,2.28024,338000000.0
2006-03-07 22:50:00,2.28024,2.28042,2.28002,2.28042,233300000.0
2006-03-07 22:55:00,2.28036,2.28043,2.27992,2.27999,178100000.0
2006-03-07 23:00:00,2.2801,2.28056,2.2801,2.28037,155600000.0
2006-03-07 23:05:00,2.28031,2.28031,2.27999,2.28,149200000.0
2006-03-07 23:10:00,2.27984,2.28019,2.27972,2.27973,174900000.0
2006-03-07 23:15:00,2.27977,2.28007,2.27973,2.27999,159200000.0
2006-03-07 23:20:00,2.27992,2.27992,2.27939,2.27957,112900000.0
2006-03-07 23:25:00,2.27957,2.27958,2.2793,2.27952,185700000.0
2006-03-07 23:30:00,2.27953,2.28008,2.27946,2.28,152200000.0
2006-03-07 23:35:00,2.27989,2.28007,2.27944,2.27992,195200001.0
2006-03-07 23:40:00,2.27986,2.27988,2.27959,2.2798,101100000.0
2006-03-07 23:45:00,2.27975,2.27985,2.2793,2.27955,212000000.0
2006-03-07 23:50:00,2.27976,2.28014,2.27967,2.27981,182000000.0
2006-03-07 23:55:00,2.27985,2.2801,2.27973,2.2801,116600000.0
2006-03-08 00:00:00,2.27995,2.28007,2.279,2.2793,190500000.0
2006-03-08 00:05:00,2.27939,2.28017,2.279,2.27954,181200000.0
2006-03-08 00:10:00,2.27958,2.27991,2.27896,2.27929,201600000.0
2006-03-08 00:15:00,2.27914,2.27994,2.27897,2.27982,149700000.0
2006-03-08 00:20:00,2.2804,2.2804,2.27892,2.27972,213900000.0
2006-03-08 00:25:00,2.27963,2.28016,2.27944,2.27983,174400000.0
2006-03-08 00:30:00,2.27959,2.27967,2.27917,2.27945,181900000.0
2006-03-08 00:35:00,2.27949,2.27968,2.27882,2.27885,203800000.0
2006-03-08 00:40:00,2.27881,2.27911,2.27841,2.27888,155400000.0
2006-03-08 00:45:00,2.27879,2.27879,2.27807,2.27847,169700001.0
2006-03-08 00:50:00,2.27843,2.27902,2.27814,2.27843,117300000.0
2006-03-08 00:55:00,2.27848,2.27886,2.2781,2.27875,137900000.0
2006-03-08 01:00:00,2.27874,2.2788,2.27821,2.2786,188700000.0
2006-03-08 01:05:00,2.27885,2.279,2.27852,2.27871,149500000.0
2006-03-08 01:10:00,2.27886,2.27914,2.27831,2.2789,174800000.0
2006-03-08 01:15:00,2.27885,2.27925,2.27868,2.27905,122000000.0
2006-03-08 01:20:00,2.27896,2.27958,2.27875,2.27942,153999999.0
2006-03-08 01:25:00,2.27941,2.27971,2.27925,2.27952,127300000.0
2006-03-08 01:30:00,2.27949,2.27962,2.27897,2.27905,171100000.0
2006-03-08 01:35:00,2.27901,2.27971,2.27886,2.27917,137800000.0
2006-03-08 01:40:00,2.27935,2.27947,2.27911,2.27915,144100000.0
2006-03-08 01:45:00,2.27911,2.27961,2.27904,2.27918,158200000.0
2006-03-08 01:50:00,2.2791,2.2795,2.2791,2.27948,156700000.0
2006-03-08 01:55:00,2.27948,2.27965,2.27944,2.27948,167700001.0
2006-03-08 02:00:00,2.2796,2.27984,2.27917,2.27945,116300000.0
2006-03-08 02:05:00,2.27949,2.27965,2.27907,2.27963,213800001.0
2006-03-08 02:10:00,2.2797,2.27972,2.2791,2.27932,181000001.0
2006-03-08 02:15:00,2.27939,2.27991,2.2791,2.27953,165600000.0
2006-03-08 02:20:00,2.27945,2.27965,2.27929,2.27947,120900000.0
2006-03-08 02:25:00,2.27964,2.27969,2.27883,2.27886,177500000.0
2006-03-08 02:30:00,2.27903,2.27964,2.27903,2.27945,182899999.0
2006-03-08 02:35:00,2.2795,2.27987,2.279,2.279,138200001.0
2006-03-08 02:40:00,2.27878,2.27964,2.27878,2.27932,169000001.0
2006-03-08 02:45:00,2.27912,2.27967,2.2789,2.2789,163500000.0
2006-03-08 02:50:00,2.27903,2.28043,2.27903,2.28035,171300000.0
2006-03-08 02:55:00,2.28049,2.28059,2.27995,2.28028,222800000.0
2006-03-08 03:00:00,2.28012,2.28016,2.27979,2.28007,124600000.0
2006-03-08 03:05:00,2.27988,2.28026,2.27988,2.28012,171200001.0
2006-03-08 03:10:00,2.28028,2.28028,2.27955,2.27955,186399998.0
2006-03-08 03:15:00,2.27957,2.28,2.27947,2.27975,186500000.0
2006-03-08 03:20:00,2.27995,2.28039,2.27937,2.2795,137300000.0
2006-03-08 03:25:00,2.27957,2.27983,2.27936,2.27953,168100000.0
2006-03-08 03:30:00,2.27961,2.28009,2.27942,2.27982,152200000.0
2006-03-08 03:35:00,2.28008,2.28018,2.27924,2.2794,145500000.0
2006-03-08 03:40:00,2.27936,2.27976,2.27933,2.27946,131600000.0
2006-03-08 03:45:00,2.2794,2.27978,2.27926,2.27968,78600000.0
2006-03-08 03:50:00,2.27977,2.28012,2.2797,2.2797,143299999.0
2006-03-08 03:55:00,2.27954,2.27955,2.27919,2.2794,121000000.0
2006-03-08 04:00:00,2.27927,2.28001,2.27924,2.27991,149100000.0
2006-03-08 04:05:00,2.27991,2.28018,2.27976,2.27987,114100000.0
2006-03-08 04:10:00,2.27977,2.28012,2.27962,2.27966,142500000.0
2006-03-08 04:15:00,2.27965,2.28003,2.2794,2.27988,160500000.0
2006-03-08 04:20:00,2.27987,2.27996,2.2796,2.2796,158300000.0
2006-03-08 04:25:00,2.27979,2.27996,2.27939,2.27939,170200000.0
2006-03-08 04:30:00,2.27932,2.28007,2.27932,2.27998,179600000.0
2006-03-08 04:35:00,2.2799,2.28014,2.27978,2.27986,137300000.0
2006-03-08 04:40:00,2.27973,2.28044,2.27973,2.28026,79100000.0
2006-03-08 04:45:00,2.28001,2.28044,2.27988,2.27992,181400000.0
2006-03-08 04:50:00,2.27998,2.28015,2.27993,2.28003,120300000.0
2006-03-08 04:55:00,2.28017,2.28066,2.28008,2.2806,129700000.0
2006-03-08 05:00:00,2.28059,2.28079,2.28045,2.28055,122300000.0
2006-03-08 05:05:00,2.28053,2.28065,2.28038,2.2805,104600001.0
2006-03-08 05:10:00,2.28047,2.2806,2.28016,2.28021,116100001.0
2006-03-08 05:15:00,2.28037,2.28037,2.27932,2.28003,169500000.0
2006-03-08 05:20:00,2.27985,2.27999,2.27885,2.27888,149900000.0
2006-03-08 05:25:00,2.2788,2.27913,2.27829,2.27829,175200000.0
2006-03-08 05:30:00,2.27852,2.27905,2.27829,2.27851,110600000.0
2006-03-08 05:35:00,2.2785,2.27909,2.27844,2.27887,187600001.0
2006-03-08 05:40:00,2.27873,2.27905,2.27853,2.27898,185300000.0
2006-03-08 05:45:00,2.27912,2.27948,2.27897,2.27933,147100000.0
2006-03-08 05:50:00,2.27906,2.27922,2.27884,2.2792,119400000.0
2006-03-08 05:55:00,2.27925,2.27953,2.27913,2.27947,133100000.0
2006-03-08 06:00:00,2.27939,2.27962,2.27934,2.27957,193899999.0
2006-03-08 06:05:00,2.27942,2.27971,2.27927,2.2793,139800000.0
2006-03-08 06:10:00,2.27925,2.27961,2.27915,2.27941,162700000.0
2006-03-08 06:15:00,2.27947,2.2801,2.27944,2.27986,128900000.0
2006-03-08 06:20:00,2.27984,2.28014,2.27955,2.2799,177800000.0
2006-03-08 06:25:00,2.27981,2.28003,2.27912,2.27923,138900000.0
2006-03-08 06:30:00,2.27947,2.27968,2.27919,2.27955,208900000.0
2006-03-08 06:35:00,2.27947,2.27994,2.27927,2.27973,128800000.0
2006-03-08 06:40:00,2.27984,2.28001,2.27934,2.27975,116200000.0
2006-03-08 06:45:00,2.27973,2.27976,2.27902,2.27908,185800000.0
2006-03-08 06:50:00,2.2791,2.27962,2.27894,2.27948,164500000.0
2006-03-08 06:55:00,2.27947,2.27963,2.27925,2.27925,144400000.0
2006-03-08 07:00:00,2.27939,2.28011,2.27938,2.27995,163700000.0
2006-03-08 07:05:00,2.28005,2.28023,2.27984,2.28015,145400000.0
2006-03-08 07:10:00,2.27979,2.2802,2.27979,2.28017,156200000.0
2006-03-08 07:15:00,2.28035,2.28035,2.2801,2.28028,151100000.0
2006-03-08 07:20:00,2.28023,2.28041,2.27977,2.2799,175500000.0
2006-03-08 07:25:00,2.27994,2.2803,2.27994,2.28021,106400000.0
2006-03-08 07:30:00,2.2802,2.28023,2.27988,2.28,111500000.0
2006-03-08 07:35:00,2.28008,2.28031,2.27956,2.28004,131300000.0
2006-03-08 07:40:00,2.28,2.2801,2.27952,2.27955,136400000.0
2006-03-08 07:45:00,2.27955,2.28001,2.27951,2.27975,189199998.0
2006-03-08 07:50:00,2.27975,2.27984,2.27913,2.27932,135400000.0
2006-03-08 07:55:00,2.27924,2.27949,2.27902,2.27935,143200000.0
2006-03-08 08:00:00,2.27957,2.27969,2.27878,2.27887,160900000.0
2006-03-08 08:05:00,2.2788,2.27901,2.27847,2.27873,133500000.0
2006-03-08 08:10:00,2.27874,2.27883,2.27836,2.27838,196000000.0
2006-03-08 08:15:00,2.27874,2.27908,2.27866,2.27908,112300000.0
2006-03-08 08:20:00,2.27874,2.27921,2.27857,2.27857,156700000.0
2006-03-08 08:25:00,2.27858,2.27887,2.27845,2.27873,185300000.0
2006-03-08 08:30:00,2.27853,2.27895,2.27817,2.27848,176300000.0
2006-03-08 08:35:00,2.27853,2.27854,2.27751,2.27774,174000001.0
2006-03-08 08:40:00,2.27773,2.27856,2.27773,2.2783,147499999.0
2006-03-08 08:45:00,2.27836,2.27863,2.27816,2.27821,171299998.0
2006-03-08 08:50:00,2.27816,2.27838,2.27761,2.27761,171800000.0
2006-03-08 08:55:00,2.2777,2.27828,2.27767,2.27828,156100000.0
2006-03-08 09:00:00,2.27826,2.27868,2.27789,2.27798,133800000.0
2006-03-08 09:05:00,2.27794,2.27795,2.27728,2.27767,144800001.0
2006-03-08 09:10:00,2.27766,2.27788,2.27721,2.27748,187599999.0
2006-03-08 09:15:00,2.27746,2.2779,2.27746,2.27768,158600000.0
2006-03-08 09:20:00,2.27775,2.27942,2.27766,2.27942,173800000.0
2006-03-08 09:25:00,2.27933,2.27958,2.2786,2.2787,162800000.0
2006-03-08 09:30:00,2.27848,2.27911,2.27813,2.27898,186500000.0
2006-03-08 09:35:00,2.27921,2.28064,2.27921,2.28042,172100000.0
2006-03-08 09:40:00,2.28055,2.28055,2.27983,2.27991,151100000.0
2006-03-08 09:45:00,2.27975,2.28005,2.2795,2.27995,199200000.0
2006-03-08 09:50:00,2.28013,2.28044,2.27988,2.28018,193500001.0
2006-03-08 09:55:00,2.28051,2.28147,2.28051,2.28079,238200001.0
2006-03-08 10:00:00,2.28091,2.28183,2.28091,2.28093,200500000.0
2006-03-08 10:05:00,2.28088,2.28114,2.28058,2.28093,124000000.0
2006-03-08 10:10:00,2.28124,2.28158,2.28063,2.28063,126400000.0
2006-03-08 10:15:00,2.28068,2.28157,2.28047,2.28083,169100000.0
2006-03-08 10:20:00,2.28067,2.28067,2.27965,2.27965,163500000.0
2006-03-08 10:25:00,2.27939,2.27967,2.27923,2.27945,162400000.0
2006-03-08 10:30:00,2.27929,2.27941,2.279,2.2794,157800000.0
2006-03-08 10:35:00,2.2794,2.2794,2.27898,2.27922,192300000.0
2006-03-08 10:40:00,2.27918,2.27925,2.27832,2.27867,211700000.0
2006-03-08 10:45:00,2.27869,2.2793,2.27858,2.2793,166800000.0
2006-03-08 10:50:00,2.27928,2.27928,2.27873,2.27873,158799999.0
2006-03-08 10:55:00,2.27873,2.27904,2.27852,2.27884,232599999.0
2006-03-08 11:00:00,2.27885,2.279,2.27855,2.27871,141800000.0
2006-03-08 11:05:00,2.27865,2.27894,2.27854,2.27879,209899999.0
2006-03-08 11:10:00,2.27876,2.27906,2.27855,2.27901,172400000.0
2006-03-08 11:15:00,2.27911,2.27923,2.27885,2.27921,158800000.0
2006-03-08 11:20:00,2.27923,2.27923,2.27868,2.27868,182300000.0
2006-03-08 11:25:00,2.27863,2.27883,2.27838,2.27867,212600000.0
2006-03-08 11:30:00,2.27867,2.27928,2.2785,2.27917,183200000.0
2006-03-08 11:35:00,2.27913,2.27958,2.27852,2.27879,186400000.0
2006-03-08 11:40:00,2.27866,2.27887,2.27804,2.27826,183900000.0
2006-03-08 11:45:00,2.27825,2.27835,2.27774,2.27777,168800000.0
2006-03-08 11:50:00,2.27776,2.27791,2.27664,2.27687,169799999.0
2006-03-08 11:55:00,2.27684,2.2772,2.27666,2.27693,206099999.0
2006-03-08 12:00:00,2.2769,2.27701,2.27614,2.27645,133400000.0
2006-03-08 12:05:00,2.2767,2.27687,2.27559,2.27588,235199999.0
2006-03-08 12:10:00,2.27585,2.27671,2.27575,2.27607,143300000.0
2006-03-08 12:15:00,2.27614,2.2764,2.27557,2.27561,191600000.0
2006-03-08 12:20:00,2.27552,2.27617,2.27552,2.27581,137000000.0
2006-03-08 12:25:00,2.27593,2.27604,2.27528,2.27545,168600001.0
2006-03-08 12:30:00,2.27543,2.27583,2.27503,2.27542,202400000.0
2006-03-08 12:35:00,2.27552,2.27586,2.2751,2.2753,162400000.0
2006-03-08 12:40:00,2.27539,2.27587,2.27516,2.27581,170599999.0
2006-03-08 12:45:00,2.27589,2.27607,2.27529,2.27565,168800000.0
2006-03-08 12:50:00,2.27567,2.27622,2.27537,2.27621,150200000.0
2006-03-08 12:55:00,2.27603,2.27696,2.27581,2.27653,185900000.0
2006-03-08 13:00:00,2.27637,2.27696,2.27623,2.27673,180500000.0
2006-03-08 13:05:00,2.27685,2.27713,2.27665,2.27699,166900000.0
2006-03-08 13:10:00,2.27696,2.27706,2.27628,2.2767,197100000.0
2006-03-08 13:15:00,2.27662,2.27693,2.27644,2.27667,201300001.0
2006-03-08 13:20:00,2.27663,2.27663,2.27588,2.276,153400000.0
2006-03-08 13:25:00,2.27619,2.27637,2.27534,2.27564,185600000.0
2006-03-08 13:30:00,2.27557,2.27581,2.27522,2.27561,181600000.0
2006-03-08 13:35:00,2.27582,2.27634,2.27571,2.27633,205100000.0
2006-03-08 13:40:00,2.27639,2.27653,2.27598,2.27605,176100001.0
2006-03-08 13:45:00,2.27608,2.27682,2.27596,2.27671,172200000.0
2006-03-08 13:50:00,2.2769,2.27712,2.27641,2.27712,165900000.0
2006-03-08 13:55:00,2.27703,2.2773,2.27673,2.27691,161800000.0
2006-03-08 14:00:00,2.27704,2.27739,2.27686,2.27709,142400000.0
2006-03-08 14:05:00,2.27687,2.277,2.27647,2.27647,194900001.0
2006-03-08 14:10:00,2.27645,2.27676,2.27612,2.27664,155100000.0
2006-03-08 14:15:00,2.2765,2.2766,2.27595,2.27626,141600000.0
2006-03-08 14:20:00,2.27641,2.27706,2.27631,2.27668,203700000.0
2006-03-08 14:25:00,2.2764,2.27663,2.27575,2.27601,161399999.0
2006-03-08 14:30:00,2.27619,2.27694,2.27616,2.27694,169100000.0
2006-03-08 14:35:00,2.27671,2.27691,2.27642,2.27654,216800000.0
2006-03-08 14:40:00,2.27663,2.27679,2.27625,2.27669,177699999.0
2006-03-08 14:45:00,2.2767,2.27678,2.2761,2.27637,180600000.0
2006-03-08 14:50:00,2.27621,2.27626,2.27482,2.27494,177100000.0
2006-03-08 14:55:00,2.2748,2.27489,2.27417,2.27427,162900000.0
2006-03-08 15:00:00,2.27405,2.27457,2.27374,2.27385,170300000.0
2006-03-08 15:05:00,2.27389,2.27424,2.2737,2.27395,160900000.0
2006-03-08 15:10:00,2.27394,2.27445,2.27291,2.27311,142300000.0
2006-03-08 15:15:00,2.27343,2.27343,2.27252,2.27252,136800000.0
2006-03-08 15:20:00,2.2724,2.27316,2.27234,2.27307,142900000.0
2006-03-08 15:25:00,2.27294,2.27329,2.2727,2.27321,166100000.0
2006-03-08 15:30:00,2.2732,2.27353,2.27262,2.27333,161400000.0
2006-03-08 15:35:00,2.27317,2.27369,2.27256,2.27263,227300000.0
2006-03-08 15:40:00,2.27292,2.27307,2.27218,2.27243,178500000.0
2006-03-08 15:45:00,2.27255,2.27281,2.27203,2.27233,174900000.0
2006-03-08 15:50:00,2.27238,2.27252,2.27215,2.27215,184100001.0
2006-03-08 15:55:00,2.27214,2.27301,2.27184,2.27264,155800000.0
2006-03-08 16:00:00,2.27232,2.27315,2.27206,2.27315,159000000.0
2006-03-08 16:05:00,2.27347,2.27456,2.27347,2.27378,115400000.0
2006-03-08 16:10:00,2.27378,2.27439,2.27353,2.27424,189100001.0
2006-03-08 16:15:00,2.27416,2.2744,2.27394,2.27424,180600000.0
2006-03-08 16:20:00,2.27429,2.27488,2.27409,2.27432,221800000.0
2006-03-08 16:25:00,2.27438,2.27444,2.27385,2.27437,186600000.0
2006-03-08 16:30:00,2.27445,2.27481,2.27417,2.27417,164100000.0
2006-03-08 16:35:00,2.27409,2.27433,2.27372,2.27408,155800000.0
2006-03-08 16:40:00,2.2743,2.27435,2.27381,2.27394,193800001.0
2006-03-08 16:45:00,2.27383,2.27433,2.27368,2.27417,179700000.0
2006-03-08 16:50:00,2.27432,2.27443,2.27397,2.27422,143300000.0
2006-03-08 16:55:00,2.27419,2.27471,2.27378,2.27383,149300000.0
2006-03-08 17:00:00,2.27382,2.27388,2.27311,2.27326,175800000.0
2006-03-08 17:05:00,2.27329,2.2734,2.27287,2.27315,179899999.0
2006-03-08 17:10:00,2.27306,2.27326,2.27134,2.27134,173900000.0
2006-03-08 17:15:00,2.27095,2.27133,2.27048,2.27102,193600001.0
2006-03-08 17:20:00,2.27115,2.27172,2.27096,2.27141,173200000.0
2006-03-08 17:25:00,2.27135,2.27158,2.27087,2.27089,180900000.0
2006-03-08 17:30:00,2.27088,2.27162,2.27079,2.27147,173100000.0
2006-03-08 17:35:00,2.27154,2.2717,2.27132,2.27132,162100000.0
2006-03-08 17:40:00,2.27151,2.27176,2.27091,2.27114,206700000.0
2006-03-08 17:45:00,2.27117,2.27139,2.27086,2.27125,157700000.0
2006-03-08 17:50:00,2.27137,2.27154,2.26977,2.27,154900000.0
2006-03-08 17:55:00,2.2698,2.27151,2.26964,2.27142,140000000.0
2006-03-08 18:00:00,2.27142,2.27209,2.27122,2.27146,1538399998.0
2006-03-08 18:05:00,2.27152,2.27219,2.27119,2.27219,1674099999.0
2006-03-08 18:10:00,2.27223,2.27245,2.27165,2.27166,1182800002.0
2006-03-08 18:15:00,2.27167,2.2718,2.27116,2.27135,1345099999.0
2006-03-08 18:20:00,2.27128,2.27158,2.27117,2.27145,1224900000.0
2006-03-08 18:25:00,2.27149,2.27199,2.2703,2.2705,1402200001.0
2006-03-08 18:30:00,2.27056,2.27126,2.27049,2.27089,1337700002.0
2006-03-08 18:35:00,2.27084,2.27114,2.27005,2.27054,634100000.0
2006-03-08 18:40:00,2.27064,2.27102,2.27008,2.27045,666199999.0
2006-03-08 18:45:00,2.27053,2.27131,2.2704,2.27087,281600001.0
2006-03-08 18:50:00,2.27082,2.2712,2.27044,2.27072,662599998.0
2006-03-08 18:55:00,2.27065,2.27176,2.27059,2.2717,677000000.0
2006-03-08 19:00:00,2.27156,2.2716,2.27091,2.27105,410000000.0
2006-03-08 19:05:00,2.27105,2.27108,2.27013,2.27054,747799999.0
2006-03-08 19:10:00,2.27045,2.27066,2.26994,2.27001,432700000.0
2006-03-08 19:15:00,2.26998,2.27035,2.26967,2.27006,364300000.0
2006-03-08 19:20:00,2.27016,2.2712,2.26999,2.2712,615099998.0
2006-03-08 19:25:00,2.2711,2.27112,2.27009,2.27017,604700002.0
2006-03-08 19:30:00,2.27013,2.27049,2.27004,2.27042,606200000.0
2006-03-08 19:35:00,2.27045,2.271,2.2703,2.271,385000000.0
2006-03-08 19:40:00,2.27115,2.27148,2.27068,2.2708,367100000.0
2006-03-08 19:45:00,2.27074,2.27096,2.2705,2.27081,353200001.0
2006-03-08 19:50:00,2.2709,2.27125,2.27049,2.27063,350900000.0
2006-03-08 19:55:00,2.27068,2.27086,2.27025,2.2703,464800000.0
2006-03-08 20:00:00,2.27033,2.27079,2.27013,2.27016,269599998.0
2006-03-08 20:05:00,2.27008,2.27066,2.27,2.27021,241600000.0
2006-03-08 20:10:00,2.27039,2.2709,2.27039,2.27055,512500000.0
2006-03-08 20:15:00,2.2707,2.27121,2.2703,2.27056,559000000.0
2006-03-08 20:20:00,2.27049,2.27133,2.27025,2.27116,605700000.0
2006-03-08 20:25:00,2.27112,2.27125,2.27067,2.27095,840300000.0
2006-03-08 20:30:00,2.27096,2.2714,2.27081,2.27109,1040499999.0
2006-03-08 20:35:00,2.27117,2.27132,2.27085,2.27098,519100000.0
2006-03-08 20:40:00,2.27106,2.27124,2.27049,2.27049,604600001.0
2006-03-08 20:45:00,2.2705,2.27095,2.2705,2.27073,564799999.0
2006-03-08 20:50:00,2.27072,2.27114,2.27061,2.2709,742700000.0
2006-03-08 20:55:00,2.27085,2.27128,2.27075,2.2712,985000000.0
2006-03-08 21:00:00,2.27115,2.27119,2.27082,2.27093,770300001.0
2006-03-08 21:05:00,2.27093,2.27103,2.27039,2.27083,222099999.0
2006-03-08 21:10:00,2.27098,2.27109,2.2704,2.27048,602200000.0
2006-03-08 21:15:00,2.27073,2.27078,2.27026,2.27048,607000001.0
2006-03-08 21:20:00,2.27057,2.27085,2.27016,2.27043,809900001.0
2006-03-08 21:25:00,2.27039,2.27053,2.27011,2.27035,285800000.0
2006-03-08 21:30:00,2.27047,2.27091,2.27018,2.2706,475399998.0
2006-03-08 21:35:00,2.27068,2.27077,2.26992,2.2703,192600000.0
2006-03-08 21:40:00,2.27053,2.2708,2.27021,2.27062,352699999.0
2006-03-08 21:45:00,2.27057,2.27086,2.27033,2.2706,361300000.0
2006-03-08 21:50:00,2.2708,2.27208,2.2708,2.2719,297600000.0
2006-03-08 21:55:00,2.27196,2.27288,2.2718,2.27254,421900000.0
2006-03-08 22:00:00,2.27252,2.27316,2.2723,2.27286,323100000.0
2006-03-08 22:05:00,2.27282,2.27289,2.27201,2.27211,189200000.0
2006-03-08 22:10:00,2.27222,2.27241,2.27209,2.27237,149600000.0
2006-03-08 22:15:00,2.27236,2.27265,2.27223,2.27228,367000000.0
2006-03-08 22:20:00,2.27233,2.27253,2.27227,2.27238,282000000.0
2006-03-08 22:25:00,2.27257,2.2729,2.27209,2.27282,283100001.0
2006-03-08 22:30:00,2.27285,2.27318,2.27242,2.27275,324000001.0
2006-03-08 22:35:00,2.27266,2.27283,2.27239,2.27243,161700000.0
2006-03-08 22:40:00,2.27242,2.27276,2.27231,2.27255,347700000.0
2006-03-08 22:45:00,2.27264,2.27311,2.27264,2.27309,317000000.0
2006-03-08 22:50:00,2.27297,2.27297,2.27232,2.27251,199800000.0
2006-03-08 22:55:00,2.27249,2.27274,2.27225,2.27226,190500000.0
2006-03-08 23:00:00,2.27225,2.27287,2.27225,2.27248,193000000.0
2006-03-08 23:05:00,2.27246,2.27276,2.27242,2.27257,175000000.0
2006-03-08 23:10:00,2.27255,2.27295,2.27255,2.27264,158600000.0
2006-03-08 23:15:00,2.27275,2.27325,2.27268,2.27325,97800000.0
2006-03-08 23:20:00,2.27325,2.2733,2.27293,2.27303,134600000.0
2006-03-08 23:25:00,2.27312,2.27469,2.27296,2.27443,209599998.0
2006-03-08 23:30:00,2.27431,2.27431,2.27334,2.27372,184500000.0
2006-03-08 23:35:00,2.27365,2.27394,2.27337,2.27345,144600000.0
2006-03-08 23:40:00,2.2734,2.27364,2.2734,2.2735,150600000.0
2006-03-08 23:45:00,2.27337,2.27372,2.27332,2.27347,107000001.0
2006-03-08 23:50:00,2.2735,2.27412,2.27321,2.27411,160500000.0
2006-03-08 23:55:00,2.27407,2.27421,2.27342,2.2736,180100000.0
2006-03-09 00:00:00,2.27345,2.27357,2.27217,2.27255,171700000.0
2006-03-09 00:05:00,2.27316,2.27339,2.27228,2.27271,200400000.0
2006-03-09 00:10:00,2.27324,2.27324,2.27207,2.27235,185300000.0
2006-03-09 00:15:00,2.27239,2.27341,2.27227,2.27265,194900000.0
2006-03-09 00:20:00,2.27297,2.27349,2.27222,2.27324,213999999.0
2006-03-09 00:25:00,2.27324,2.27339,2.27304,2.27324,113100000.0
2006-03-09 00:30:00,2.27323,2.27351,2.27315,2.27335,159099998.0
2006-03-09 00:35:00,2.27337,2.27357,2.27284,2.27286,129800000.0
2006-03-09 00:40:00,2.27277,2.27295,2.27255,2.27285,147900000.0
2006-03-09 00:45:00,2.27278,2.27302,2.2726,2.2728,128900001.0
2006-03-09 00:50:00,2.27285,2.27297,2.27261,2.27284,141099999.0
2006-03-09 00:55:00,2.27265,2.27285,2.27249,2.27275,134600000.0
2006-03-09 01:00:00,2.27262,2.27268,2.27232,2.27237,179400000.0
2006-03-09 01:05:00,2.27253,2.27263,2.2713,2.2713,153700000.0
2006-03-09 01:10:00,2.27141,2.27168,2.2711,2.27122,138499999.0
2006-03-09 01:15:00,2.2713,2.27146,2.27078,2.27128,99000000.0
2006-03-09 01:20:00,2.27147,2.27172,2.27145,2.27162,183500000.0
2006-03-09 01:25:00,2.27148,2.2719,2.27136,2.27159,152100000.0
2006-03-09 01:30:00,2.27152,2.27201,2.27141,2.2716,181800000.0
2006-03-09 01:35:00,2.27169,2.2718,2.2712,2.27133,155000000.0
2006-03-09 01:40:00,2.27152,2.27152,2.27097,2.2715,168700000.0
2006-03-09 01:45:00,2.27143,2.27167,2.27054,2.27087,134900000.0
2006-03-09 01:50:00,2.2708,2.27132,2.2708,2.27113,134300000.0
2006-03-09 01:55:00,2.27119,2.27136,2.2711,2.27115,155200000.0
2006-03-09 02:00:00,2.2712,2.27129,2.27087,2.271,118100000.0
2006-03-09 02:05:00,2.27097,2.27129,2.27087,2.27092,182100000.0
2006-03-09 02:10:00,2.27104,2.27155,2.27078,2.27102,154299999.0
2006-03-09 02:15:00,2.27105,2.27132,2.27079,2.27094,129100000.0
2006-03-09 02:20:00,2.27098,2.2711,2.27064,2.27108,151400000.0
2006-03-09 02:25:00,2.27144,2.27144,2.27076,2.27081,180300000.0
2006-03-09 02:30:00,2.27098,2.27119,2.27045,2.27054,161200000.0
2006-03-09 02:35:00,2.27067,2.27114,2.27064,2.27082,162300000.0
2006-03-09 02:40:00,2.27069,2.27152,2.2706,2.27141,136100000.0
2006-03-09 02:45:00,2.27152,2.27167,2.27127,2.27156,77300000.0
2006-03-09 02:50:00,2.27158,2.27177,2.27135,2.27139,123700000.0
2006-03-09 02:55:00,2.27132,2.27144,2.27075,2.27096,143600000.0
2006-03-09 03:00:00,2.2709,2.27105,2.27023,2.27061,135900000.0
2006-03-09 03:05:00,2.27043,2.27057,2.27001,2.27009,144000000.0
2006-03-09 03:10:00,2.27022,2.27083,2.26986,2.27053,170900000.0
2006-03-09 03:15:00,2.27041,2.27073,2.27028,2.27053,136300000.0
2006-03-09 03:20:00,2.27068,2.27133,2.27057,2.27097,199300000.0
2006-03-09 03:25:00,2.27132,2.27167,2.27102,2.27154,145600000.0
2006-03-09 03:30:00,2.27167,2.2717,2.27117,2.27152,186800000.0
2006-03-09 03:35:00,2.27151,2.27205,2.27127,2.27171,160300000.0
2006-03-09 03:40:00,2.27157,2.27227,2.27137,2.27157,160600000.0
2006-03-09 03:45:00,2.27146,2.27159,2.27127,2.27145,48400000.0
2006-03-09 03:50:00,2.2715,2.27161,2.27096,2.27118,150200001.0
2006-03-09 03:55:00,2.27136,2.27171,2.27136,2.27171,132200000.0
2006-03-09 04:00:00,2.2717,2.27175,2.27124,2.27147,124400000.0
2006-03-09 04:05:00,2.27138,2.27194,2.27138,2.27154,155600000.0
2006-03-09 04:10:00,2.27151,2.27165,2.27117,2.27138,164000000.0
2006-03-09 04:15:00,2.27138,2.27186,2.27129,2.27152,130300000.0
2006-03-09 04:20:00,2.27162,2.27168,2.27127,2.27127,178200000.0
2006-03-09 04:25:00,2.27152,2.27187,2.27132,2.27166,170500000.0
2006-03-09 04:30:00,2.27171,2.27183,2.2715,2.2715,164000000.0
2006-03-09 04:35:00,2.27138,2.27146,2.27102,2.27111,114300000.0
2006-03-09 04:40:00,2.271,2.27153,2.271,2.27113,164000000.0
2006-03-09 04:45:00,2.27102,2.2713,2.27093,2.27095,143500000.0
2006-03-09 04:50:00,2.27112,2.27138,2.27092,2.27099,119899999.0
2006-03-09 04:55:00,2.27102,2.27124,2.27083,2.27109,112000000.0
2006-03-09 05:00:00,2.27123,2.27137,2.2709,2.27103,146699999.0
2006-03-09 05:05:00,2.27108,2.27109,2.27048,2.27055,129700000.0
2006-03-09 05:10:00,2.27046,2.27077,2.27013,2.27044,132400000.0
2006-03-09 05:15:00,2.27062,2.27095,2.27032,2.27095,208800000.0
2006-03-09 05:20:00,2.27086,2.27099,2.27053,2.27057,197100000.0
2006-03-09 05:25:00,2.27058,2.27106,2.2703,2.27035,120000000.0
2006-03-09 05:30:00,2.27052,2.27068,2.26987,2.27003,132400000.0
2006-03-09 05:35:00,2.27011,2.27109,2.26991,2.27109,130800000.0
2006-03-09 05:40:00,2.27088,2.27104,2.27058,2.27101,149800000.0
2006-03-09 05:45:00,2.27123,2.27136,2.27055,2.27071,163300000.0
2006-03-09 05:50:00,2.27074,2.27125,2.27073,2.27113,156600000.0
2006-03-09 05:55:00,2.27135,2.27142,2.27094,2.27122,157100000.0
2006-03-09 06:00:00,2.27114,2.27165,2.27111,2.27165,165500000.0
2006-03-09 06:05:00,2.27157,2.27234,2.27155,2.27231,152700000.0
2006-03-09 06:10:00,2.27233,2.27249,2.27151,2.2717,154200000.0
2006-03-09 06:15:00,2.27195,2.27212,2.27163,2.27172,123400000.0
2006-03-09 06:20:00,2.27187,2.27226,2.27178,2.27216,166600000.0
2006-03-09 06:25:00,2.27198,2.27255,2.27198,2.27232,131800000.0
2006-03-09 06:30:00,2.27244,2.27286,2.27204,2.2727,194399999.0
2006-03-09 06:35:00,2.2728,2.27325,2.27252,2.27292,133400000.0
2006-03-09 06:40:00,2.27295,2.27358,2.27277,2.27291,123700000.0
2006-03-09 06:45:00,2.27278,2.27336,2.27276,2.27309,115700000.0
2006-03-09 06:50:00,2.273,2.27326,2.27243,2.27284,169900000.0
2006-03-09 06:55:00,2.27281,2.27281,2.27192,2.2724,170300001.0
2006-03-09 07:00:00,2.27258,2.27332,2.27224,2.27272,210900000.0
2006-03-09 07:05:00,2.27277,2.27384,2.27242,2.27358,177100000.0
2006-03-09 07:10:00,2.27351,2.27379,2.27324,2.27362,192100000.0
2006-03-09 07:15:00,2.27377,2.27377,2.27255,2.27322,180500000.0
2006-03-09 07:20:00,2.27324,2.2735,2.2726,2.27274,173800000.0
2006-03-09 07:25:00,2.27269,2.27304,2.27258,2.2728,183800000.0
2006-03-09 07:30:00,2.2728,2.2733,2.27278,2.27304,117400000.0
2006-03-09 07:35:00,2.27305,2.27369,2.27289,2.27368,159100000.0
2006-03-09 07:40:00,2.27342,2.2749,2.27299,2.27423,105200001.0
2006-03-09 07:45:00,2.27429,2.27559,2.27373,2.27531,164400000.0
2006-03-09 07:50:00,2.27548,2.27569,2.27492,2.27563,194600000.0
2006-03-09 07:55:00,2.27602,2.2768,2.27561,2.27669,211900000.0
2006-03-09 08:00:00,2.27694,2.27694,2.27542,2.2755,208100001.0
2006-03-09 08:05:00,2.27552,2.27637,2.27487,2.27487,206400001.0
2006-03-09 08:10:00,2.27472,2.27526,2.27472,2.27478,177600000.0
2006-03-09 08:15:00,2.27489,2.27559,2.27485,2.27503,115900000.0
2006-03-09 08:20:00,2.27501,2.276,2.27489,2.27586,178900000.0
2006-03-09 08:25:00,2.27612,2.27624,2.27509,2.27509,167600000.0
2006-03-09 08:30:00,2.27487,2.27563,2.27477,2.27517,208500000.0
2006-03-09 08:35:00,2.27534,2.27549,2.2745,2.27496,140300000.0
2006-03-09 08:40:00,2.2749,2.27505,2.27423,2.27425,134100000.0
2006-03-09 08:45:00,2.27386,2.27386,2.27254,2.2735,162200000.0
2006-03-09 08:50:00,2.27349,2.27415,2.27319,2.27397,215200000.0
2006-03-09 08:55:00,2.2739,2.27402,2.27315,2.2732,202300000.0
2006-03-09 09:00:00,2.27322,2.27471,2.27322,2.2744,134800000.0
2006-03-09 09:05:00,2.27443,2.27471,2.27413,2.27416,127400000.0
2006-03-09 09:10:00,2.27399,2.2741,2.27267,2.27271,157300000.0
2006-03-09 09:15:00,2.27267,2.27319,2.27209,2.27292,124000001.0
2006-03-09 09:20:00,2.27308,2.27338,2.27241,2.27242,179300000.0
2006-03-09 09:25:00,2.27203,2.27203,2.27114,2.27145,178400000.0
2006-03-09 09:30:00,2.2714,2.2716,2.27096,2.27135,187400000.0
2006-03-09 09:35:00,2.27129,2.2718,2.27123,2.27146,229300001.0
2006-03-09 09:40:00,2.27129,2.27129,2.26949,2.27028,170000000.0
2006-03-09 09:45:00,2.27028,2.27119,2.27028,2.27092,194500000.0
2006-03-09 09:50:00,2.27082,2.27144,2.27047,2.27068,177900000.0
2006-03-09 09:55:00,2.27068,2.27134,2.27061,2.27091,254200000.0
2006-03-09 10:00:00,2.27061,2.27143,2.27061,2.27113,158900000.0
2006-03-09 10:05:00,2.27133,2.27186,2.2709,2.27176,177900000.0
2006-03-09 10:10:00,2.27183,2.27249,2.27166,2.27237,191700000.0
2006-03-09 10:15:00,2.27256,2.27267,2.27215,2.27215,155800000.0
2006-03-09 10:20:00,2.27227,2.27268,2.27216,2.27268,199300000.0
2006-03-09 10:25:00,2.27254,2.27257,2.27144,2.27239,188900000.0
2006-03-09 10:30:00,2.27228,2.27333,2.27215,2.27331,179500000.0
2006-03-09 10:35:00,2.27355,2.27433,2.27334,2.2739,163600001.0
2006-03-09 10:40:00,2.27386,2.27405,2.2735,2.27358,153600000.0
2006-03-09 10:45:00,2.27361,2.27437,2.27354,2.27437,187700000.0
2006-03-09 10:50:00,2.27428,2.2748,2.27416,2.27452,124400000.0
2006-03-09 10:55:00,2.27474,2.27546,2.27462,2.27519,239000002.0
2006-03-09 11:00:00,2.27514,2.27521,2.27455,2.27455,123900000.0
2006-03-09 11:05:00,2.2745,2.27485,2.27416,2.27418,133200000.0
2006-03-09 11:10:00,2.27406,2.27433,2.2735,2.2735,183600000.0
2006-03-09 11:15:00,2.27346,2.27377,2.27336,2.27354,169500001.0
2006-03-09 11:20:00,2.2736,2.2738,2.27331,2.27373,173000000.0
2006-03-09 11:25:00,2.27373,2.27386,2.27318,2.27318,172400000.0
2006-03-09 11:30:00,2.27336,2.27529,2.27336,2.27448,173400000.0
2006-03-09 11:35:00,2.27448,2.27478,2.2739,2.2739,240699999.0
2006-03-09 11:40:00,2.27363,2.27492,2.27356,2.27492,201000000.0
2006-03-09 11:45:00,2.2748,2.2748,2.2743,2.27433,136100000.0
2006-03-09 11:50:00,2.27434,2.27468,2.27425,2.27457,180099999.0
2006-03-09 11:55:00,2.27455,2.27509,2.27445,2.27501,217699999.0
2006-03-09 12:00:00,2.27508,2.27529,2.27445,2.27445,182400000.0
2006-03-09 12:05:00,2.27456,2.27525,2.27454,2.27506,205200000.0
2006-03-09 12:10:00,2.27509,2.2768,2.275,2.27652,152200000.0
2006-03-09 12:15:00,2.27655,2.27687,2.2758,2.27587,232000002.0
2006-03-09 12:20:00,2.27581,2.27673,2.27573,2.27673,171100000.0
2006-03-09 12:25:00,2.27686,2.27739,2.27647,2.27738,221700000.0
2006-03-09 12:30:00,2.27737,2.27846,2.27654,2.27654,141800000.0
2006-03-09 12:35:00,2.27626,2.2765,2.27586,2.27612,188900000.0
2006-03-09 12:40:00,2.2762,2.27669,2.27609,2.27636,181200000.0
2006-03-09 12:45:00,2.2764,2.27673,2.27618,2.27632,181600000.0
2006-03-09 12:50:00,2.27627,2.27642,2.27579,2.27602,136500000.0
2006-03-09 12:55:00,2.2761,2.27632,2.2759,2.27622,194900000.0
2006-03-09 13:00:00,2.27627,2.27683,2.27616,2.27669,205100000.0
2006-03-09 13:05:00,2.27676,2.27676,2.27635,2.27666,162900001.0
2006-03-09 13:10:00,2.27658,2.27671,2.2763,2.27653,227399999.0
2006-03-09 13:15:00,2.27654,2.2777,2.27654,2.27756,163500000.0
2006-03-09 13:20:00,2.27771,2.278,2.27727,2.27749,153000000.0
2006-03-09 13:25:00,2.27757,2.27792,2.27742,2.27769,159500001.0
2006-03-09 13:30:00,2.27774,2.27844,2.27772,2.27815,216399999.0
2006-03-09 13:35:00,2.27818,2.27852,2.27769,2.27793,244200000.0
2006-03-09 13:40:00,2.27794,2.27809,2.27761,2.27771,198500001.0
2006-03-09 13:45:00,2.27773,2.27855,2.27754,2.2783,180900000.0
2006-03-09 13:50:00,2.27823,2.27845,2.27789,2.27832,168700000.0
2006-03-09 13:55:00,2.27829,2.27886,2.27805,2.27848,137100000.0
2006-03-09 14:00:00,2.27882,2.27907,2.2782,2.27872,161200000.0
2006-03-09 14:05:00,2.27872,2.27905,2.27851,2.27882,189300000.0
2006-03-09 14:10:00,2.27882,2.27912,2.27865,2.27877,194900000.0
2006-03-09 14:15:00,2.2787,2.27893,2.27838,2.27843,192600000.0
2006-03-09 14:20:00,2.27857,2.27877,2.27809,2.27862,183200000.0
2006-03-09 14:25:00,2.27864,2.27892,2.27836,2.27839,201200001.0
2006-03-09 14:30:00,2.27849,2.27875,2.27826,2.27848,166900000.0
2006-03-09 14:35:00,2.27832,2.27899,2.27816,2.27876,149900000.0
2006-03-09 14:40:00,2.2789,2.2789,2.27794,2.27838,188000000.0
2006-03-09 14:45:00,2.27838,2.27839,2.27812,2.27814,192200000.0
2006-03-09 14:50:00,2.27798,2.2785,2.2779,2.27825,204900000.0
2006-03-09 14:55:00,2.27822,2.27879,2.27802,2.27879,211900000.0
2006-03-09 15:00:00,2.27889,2.27896,2.27829,2.27836,173100000.0
2006-03-09 15:05:00,2.27838,2.27888,2.27835,2.27875,162600000.0
2006-03-09 15:10:00,2.27875,2.27967,2.27861,2.27964,119300000.0
2006-03-09 15:15:00,2.27966,2.2798,2.2792,2.27941,167499999.0
2006-03-09 15:20:00,2.27936,2.2797,2.27883,2.2797,162200000.0
2006-03-09 15:25:00,2.27947,2.28049,2.27875,2.27875,182200000.0
2006-03-09 15:30:00,2.2785,2.27956,2.27838,2.27858,151300000.0
2006-03-09 15:35:00,2.27832,2.27982,2.27818,2.27958,159700000.0
2006-03-09 15:40:00,2.27992,2.27992,2.27902,2.27945,162000000.0
2006-03-09 15:45:00,2.27943,2.28116,2.27931,2.28055,212000000.0
2006-03-09 15:50:00,2.28064,2.28185,2.28064,2.28109,149000000.0
2006-03-09 15:55:00,2.28111,2.28149,2.28076,2.28076,180500000.0
2006-03-09 16:00:00,2.28089,2.28118,2.2799,2.2799,167800000.0
2006-03-09 16:05:00,2.27989,2.28002,2.27924,2.27945,186500000.0
2006-03-09 16:10:00,2.27945,2.27962,2.27889,2.27895,188700000.0
2006-03-09 16:15:00,2.27886,2.2795,2.27867,2.27899,144100000.0
2006-03-09 16:20:00,2.27917,2.28044,2.27915,2.28044,138800000.0
2006-03-09 16:25:00,2.28056,2.28062,2.27995,2.27997,198299998.0
2006-03-09 16:30:00,2.27986,2.28021,2.27956,2.27976,191100000.0
2006-03-09 16:35:00,2.27994,2.28031,2.27973,2.28002,208200001.0
2006-03-09 16:40:00,2.28008,2.28064,2.27972,2.28028,178100000.0
2006-03-09 16:45:00,2.28033,2.28043,2.27983,2.28005,173600000.0
2006-03-09 16:50:00,2.27987,2.28105,2.27962,2.28091,160200000.0
2006-03-09 16:55:00,2.28073,2.28134,2.28056,2.28056,146500000.0
2006-03-09 17:00:00,2.28043,2.28088,2.28027,2.28067,174500000.0
2006-03-09 17:05:00,2.28073,2.28141,2.28065,2.28107,196200000.0
2006-03-09 17:10:00,2.28111,2.28187,2.28094,2.28144,168100000.0
2006-03-09 17:15:00,2.28133,2.28145,2.28054,2.28057,133100000.0
2006-03-09 17:20:00,2.28061,2.28129,2.2804,2.28081,157300000.0
2006-03-09 17:25:00,2.28061,2.28121,2.28061,2.28085,213900000.0
2006-03-09 17:30:00,2.28065,2.28143,2.28053,2.28111,180100000.0
2006-03-09 17:35:00,2.28116,2.28194,2.28112,2.28151,129900000.0
2006-03-09 17:40:00,2.28152,2.28167,2.28106,2.28151,207800000.0
2006-03-09 17:45:00,2.28149,2.28241,2.2814,2.28203,172500000.0
2006-03-09 17:50:00,2.28201,2.28295,2.28187,2.28207,149800000.0
2006-03-09 17:55:00,2.282,2.28211,2.2802,2.2802,199800000.0
2006-03-09 18:00:00,2.28008,2.28074,2.27992,2.28042,1517200000.0
2006-03-09 18:05:00,2.28039,2.2804,2.27967,2.28015,1717500000.0
2006-03-09 18:10:00,2.28022,2.28114,2.28005,2.28073,1141700001.0
2006-03-09 18:15:00,2.28075,2.28093,2.27996,2.28036,1303500001.0
2006-03-09 18:20:00,2.28023,2.28147,2.27981,2.28093,1290599998.0
2006-03-09 18:25:00,2.28087,2.28179,2.28087,2.28104,1379000000.0
2006-03-09 18:30:00,2.28115,2.28208,2.28115,2.28167,1316100001.0
2006-03-09 18:35:00,2.28174,2.28244,2.2809,2.28121,590500000.0
2006-03-09 18:40:00,2.28127,2.28165,2.28092,2.2812,710999999.0
2006-03-09 18:45:00,2.28122,2.28122,2.28031,2.281,248900000.0
2006-03-09 18:50:00,2.28086,2.2811,2.28044,2.28083,657200001.0
2006-03-09 18:55:00,2.28076,2.28131,2.28042,2.2806,694500000.0
2006-03-09 19:00:00,2.28073,2.28114,2.28015,2.2803,390400000.0
2006-03-09 19:05:00,2.2804,2.28095,2.28023,2.2804,833599999.0
2006-03-09 19:10:00,2.28051,2.28079,2.28034,2.2807,432300000.0
2006-03-09 19:15:00,2.2807,2.281,2.28054,2.28056,439600001.0
2006-03-09 19:20:00,2.28063,2.28083,2.28025,2.28077,477800000.0
2006-03-09 19:25:00,2.28074,2.28094,2.28047,2.2808,506299999.0
2006-03-09 19:30:00,2.28079,2.28147,2.28071,2.28107,601100002.0
2006-03-09 19:35:00,2.28129,2.28216,2.28125,2.28199,413599998.0
2006-03-09 19:40:00,2.28208,2.28229,2.28137,2.28137,391500000.0
2006-03-09 19:45:00,2.28127,2.28127,2.28082,2.28089,371600000.0
2006-03-09 19:50:00,2.28087,2.28114,2.2803,2.28097,327300000.0
2006-03-09 19:55:00,2.28111,2.28154,2.28081,2.28087,437700001.0
2006-03-09 20:00:00,2.28088,2.28136,2.28075,2.28108,255000000.0
2006-03-09 20:05:00,2.28082,2.28082,2.27959,2.27959,257600000.0
2006-03-09 20:10:00,2.27964,2.28009,2.27947,2.27947,479400000.0
2006-03-09 20:15:00,2.27958,2.28031,2.27955,2.28016,650800001.0
2006-03-09 20:20:00,2.28032,2.28141,2.28032,2.28136,624400000.0
2006-03-09 20:25:00,2.28127,2.28142,2.28017,2.28088,797600000.0
2006-03-09 20:30:00,2.28093,2.28156,2.28072,2.28125,1218499999.0
2006-03-09 20:35:00,2.28127,2.28158,2.281,2.28152,539899999.0
2006-03-09 20:40:00,2.28165,2.28176,2.28058,2.28087,678300001.0
2006-03-09 20:45:00,2.28086,2.2811,2.2806,2.2811,561900000.0
2006-03-09 20:50:00,2.28117,2.28142,2.28063,2.28123,774400001.0
2006-03-09 20:55:00,2.28123,2.2813,2.28069,2.28118,1052300001.0
2006-03-09 21:00:00,2.28114,2.28163,2.28081,2.28163,748700001.0
2006-03-09 21:05:00,2.2817,2.28187,2.28145,2.28179,231000000.0
2006-03-09 21:10:00,2.28178,2.28205,2.28078,2.28154,524599998.0
2006-03-09 21:15:00,2.28157,2.28183,2.28098,2.28111,658200000.0
2006-03-09 21:20:00,2.28112,2.28159,2.28083,2.28109,763899999.0
2006-03-09 21:25:00,2.28105,2.28143,2.28096,2.2811,327100001.0
2006-03-09 21:30:00,2.28109,2.28142,2.28089,2.28119,395000000.0
2006-03-09 21:35:00,2.28127,2.28135,2.28068,2.28078,185200001.0
2006-03-09 21:40:00,2.28054,2.28107,2.28032,2.28101,369099999.0
2006-03-09 21:45:00,2.28101,2.2812,2.28008,2.28012,401700000.0
2006-03-09 21:50:00,2.28026,2.28044,2.27993,2.27999,259900000.0
2006-03-09 21:55:00,2.28008,2.28054,2.27992,2.28015,380499999.0
2006-03-09 22:00:00,2.28002,2.28034,2.27975,2.27998,348600002.0
2006-03-09 22:05:00,2.28005,2.28041,2.27995,2.27996,190600000.0
2006-03-09 22:10:00,2.28,2.28034,2.27979,2.27997,202600000.0
2006-03-09 22:15:00,2.27982,2.28025,2.2797,2.27977,368300000.0
2006-03-09 22:20:00,2.27986,2.28013,2.27985,2.27992,272200001.0
2006-03-09 22:25:00,2.28003,2.28008,2.27973,2.27995,341400001.0
2006-03-09 22:30:00,2.27992,2.28013,2.27964,2.27988,305700000.0
2006-03-09 22:35:00,2.27977,2.27992,2.27945,2.27968,169100000.0
2006-03-09 22:40:00,2.27944,2.27991,2.27944,2.2799,319900000.0
2006-03-09 22:45:00,2.27992,2.2802,2.27978,2.28009,369499999.0
2006-03-09 22:50:00,2.28002,2.28031,2.27975,2.28031,215700000.0
2006-03-09 22:55:00,2.28025,2.28048,2.27995,2.28006,168700000.0
2006-03-09 23:00:00,2.28001,2.28053,2.28001,2.28042,122100000.0
2006-03-09 23:05:00,2.28049,2.28056,2.28026,2.2804,110400000.0
2006-03-09 23:10:00,2.28027,2.28047,2.28013,2.28028,161600000.0
2006-03-09 23:15:00,2.28037,2.28052,2.28016,2.2802,91900000.0
2006-03-09 23:20:00,2.28021,2.28037,2.28002,2.28015,167500001.0
2006-03-09 23:25:00,2.2802,2.28029,2.28002,2.28022,144300000.0
2006-03-09 23:30:00,2.28017,2.28017,2.27969,2.27999,164099999.0
2006-03-09 23:35:00,2.27993,2.2801,2.27971,2.27988,158100000.0
2006-03-09 23:40:00,2.27995,2.28012,2.27953,2.27955,164100000.0
2006-03-09 23:45:00,2.27938,2.27983,2.27933,2.27948,143300000.0
2006-03-09 23:50:00,2.27984,2.28009,2.27945,2.27983,138500000.0
2006-03-09 23:55:00,2.27981,2.2802,2.27978,2.2802,237400000.0
2006-03-10 00:00:00,2.28005,2.2805,2.27912,2.2805,215000000.0
2006-03-10 00:05:00,2.27992,2.28033,2.27915,2.28022,174100000.0
2006-03-10 00:10:00,2.28011,2.28065,2.27937,2.28007,185400000.0
2006-03-10 00:15:00,2.28038,2.28041,2.27928,2.27936,159500000.0
2006-03-10 00:20:00,2.27947,2.2806,2.27937,2.2806,198400000.0
2006-03-10 00:25:00,2.27968,2.28062,2.27959,2.28045,180900000.0
2006-03-10 00:30:00,2.28057,2.28093,2.28037,2.2808,205100001.0
2006-03-10 00:35:00,2.28091,2.28113,2.28066,2.28068,128400000.0
2006-03-10 00:40:00,2.28051,2.28073,2.28027,2.28068,180000001.0
2006-03-10 00:45:00,2.28064,2.28095,2.28045,2.28045,126900000.0
2006-03-10 00:50:00,2.28052,2.28083,2.28037,2.28048,195799998.0
2006-03-10 00:55:00,2.28043,2.28085,2.28043,2.2807,89500000.0
2006-03-10 01:00:00,2.28076,2.28104,2.28055,2.28089,226700000.0
2006-03-10 01:05:00,2.28115,2.28123,2.28069,2.28094,154400000.0
2006-03-10 01:10:00,2.28108,2.28118,2.28075,2.28082,197399999.0
2006-03-10 01:15:00,2.28088,2.28129,2.2808,2.28108,104100000.0
2006-03-10 01:20:00,2.28098,2.28138,2.28095,2.28108,158300000.0
2006-03-10 01:25:00,2.28107,2.28138,2.28077,2.28107,117900000.0
2006-03-10 01:30:00,2.28103,2.28145,2.28103,2.28122,199600000.0
2006-03-10 01:35:00,2.28135,2.28162,2.28086,2.28113,116300000.0
2006-03-10 01:40:00,2.28124,2.28158,2.28109,2.2812,158600000.0
2006-03-10 01:45:00,2.28122,2.28143,2.28094,2.28101,218100002.0
2006-03-10 01:50:00,2.28077,2.28124,2.28077,2.28101,160400000.0
2006-03-10 01:55:00,2.28102,2.28127,2.28085,2.28088,118800000.0
2006-03-10 02:00:00,2.28093,2.28135,2.28079,2.28134,156200000.0
2006-03-10 02:05:00,2.28139,2.28152,2.28084,2.28084,196400000.0
2006-03-10 02:10:00,2.28083,2.28134,2.28067,2.28092,122400000.0
2006-03-10 02:15:00,2.28104,2.2814,2.28079,2.28132,131000000.0
2006-03-10 02:20:00,2.28135,2.28184,2.28099,2.28099,116500000.0
2006-03-10 02:25:00,2.28085,2.2813,2.28063,2.281,146300000.0
2006-03-10 02:30:00,2.2811,2.28243,2.28104,2.28224,180600000.0
2006-03-10 02:35:00,2.28224,2.28342,2.28211,2.2833,194700000.0
2006-03-10 02:40:00,2.28318,2.28349,2.28276,2.28285,151300000.0
2006-03-10 02:45:00,2.28274,2.28302,2.28253,2.28285,132600000.0
2006-03-10 02:50:00,2.28285,2.28326,2.2825,2.2828,131599999.0
2006-03-10 02:55:00,2.28279,2.28311,2.28247,2.28274,177100000.0
2006-03-10 03:00:00,2.28281,2.28361,2.28281,2.28339,152100000.0
2006-03-10 03:05:00,2.28312,2.28338,2.28219,2.28267,141400000.0
2006-03-10 03:10:00,2.2828,2.2828,2.2822,2.28231,170000000.0
2006-03-10 03:15:00,2.28226,2.28242,2.28196,2.28217,189200000.0
2006-03-10 03:20:00,2.28229,2.28264,2.2822,2.28245,150400000.0
2006-03-10 03:25:00,2.28241,2.28241,2.28188,2.28202,113900000.0
2006-03-10 03:30:00,2.28206,2.28241,2.28196,2.28234,115400000.0
2006-03-10 03:35:00,2.28226,2.28249,2.28208,2.28208,112000000.0
2006-03-10 03:40:00,2.28218,2.28248,2.28188,2.28243,154900000.0
2006-03-10 03:45:00,2.28241,2.28291,2.28235,2.28268,136800000.0
2006-03-10 03:50:00,2.28282,2.2831,2.28219,2.28219,129100000.0
2006-03-10 03:55:00,2.28231,2.28273,2.28231,2.28268,169699999.0
2006-03-10 04:00:00,2.28254,2.28254,2.28206,2.28229,91200000.0
2006-03-10 04:05:00,2.28214,2.28257,2.28205,2.28253,146600000.0
2006-03-10 04:10:00,2.28258,2.28272,2.28218,2.28218,161400000.0
2006-03-10 04:15:00,2.28217,2.2823,2.28197,2.2821,136800000.0
2006-03-10 04:20:00,2.28234,2.28252,2.28202,2.28207,148100000.0
2006-03-10 04:25:00,2.28225,2.2823,2.28185,2.28201,130900000.0
2006-03-10 04:30:00,2.28208,2.28221,2.28181,2.28215,148900000.0
2006-03-10 04:35:00,2.2822,2.28242,2.28183,2.28226,143400000.0
2006-03-10 04:40:00,2.28202,2.28254,2.28196,2.28234,102300000.0
2006-03-10 04:45:00,2.28232,2.2831,2.28227,2.2828,174100000.0
2006-03-10 04:50:00,2.2827,2.28273,2.28241,2.28253,117400000.0
2006-03-10 04:55:00,2.28271,2.28347,2.28262,2.28332,156300000.0
2006-03-10 05:00:00,2.28331,2.28339,2.28246,2.28275,136799999.0
2006-03-10 05:05:00,2.28275,2.28285,2.28265,2.2827,70500000.0
2006-03-10 05:10:00,2.28269,2.28271,2.2824,2.28245,87300000.0
2006-03-10 05:15:00,2.28247,2.28265,2.28221,2.28265,169400000.0
2006-03-10 05:20:00,2.28245,2.2826,2.28233,2.28245,196600000.0
2006-03-10 05:25:00,2.28251,2.28258,2.2823,2.28239,110500000.0
2006-03-10 05:30:00,2.28252,2.28272,2.28225,2.28255,110199999.0
2006-03-10 05:35:00,2.28255,2.28258,2.28205,2.2822,143899999.0
2006-03-10 05:40:00,2.28209,2.28232,2.28201,2.28205,132700000.0
2006-03-10 05:45:00,2.28197,2.28209,2.28131,2.28135,152400000.0
2006-03-10 05:50:00,2.28124,2.28133,2.28103,2.28103,201300000.0
2006-03-10 05:55:00,2.28103,2.28153,2.2809,2.28133,132100000.0
2006-03-10 06:00:00,2.28125,2.28135,2.28083,2.28089,150200000.0
2006-03-10 06:05:00,2.28094,2.28111,2.28036,2.28054,191400000.0
2006-03-10 06:10:00,2.28055,2.28099,2.28041,2.28043,136500000.0
2006-03-10 06:15:00,2.28052,2.28094,2.2801,2.2803,150800000.0
2006-03-10 06:20:00,2.28033,2.28061,2.28022,2.28031,158299999.0
2006-03-10 06:25:00,2.28023,2.2807,2.28023,2.28036,201900000.0
2006-03-10 06:30:00,2.28039,2.28093,2.28039,2.2809,170800000.0
2006-03-10 06:35:00,2.28084,2.28111,2.28063,2.28063,151500000.0
2006-03-10 06:40:00,2.28069,2.28103,2.28069,2.28099,136200000.0
2006-03-10 06:45:00,2.28104,2.2814,2.28068,2.28082,130700000.0
2006-03-10 06:50:00,2.28082,2.28135,2.28082,2.28112,102100000.0
2006-03-10 06:55:00,2.28104,2.28161,2.28104,2.28145,194199999.0
2006-03-10 07:00:00,2.28136,2.28185,2.28119,2.28165,191800001.0
2006-03-10 07:05:00,2.28176,2.28178,2.28112,2.2815,148099999.0
2006-03-10 07:10:00,2.28134,2.28169,2.28129,2.2815,164700000.0
2006-03-10 07:15:00,2.28159,2.28159,2.28105,2.28133,176700000.0
2006-03-10 07:20:00,2.28125,2.282,2.28122,2.2819,132400000.0
2006-03-10 07:25:00,2.28179,2.28187,2.28138,2.28147,108400000.0
2006-03-10 07:30:00,2.28163,2.28197,2.28149,2.28181,166299999.0
2006-03-10 07:35:00,2.28169,2.28198,2.28141,2.28183,142300000.0
2006-03-10 07:40:00,2.28174,2.28174,2.28112,2.28117,169800000.0
2006-03-10 07:45:00,2.28117,2.28129,2.28085,2.28103,157600001.0
2006-03-10 07:50:00,2.28102,2.28111,2.28058,2.2807,190500000.0
2006-03-10 07:55:00,2.28068,2.28098,2.28044,2.28088,150800000.0
2006-03-10 08:00:00,2.28109,2.28131,2.28082,2.28107,223800000.0
2006-03-10 08:05:00,2.28092,2.28119,2.28084,2.28091,163300000.0
2006-03-10 08:10:00,2.281,2.28168,2.281,2.28133,151400000.0
2006-03-10 08:15:00,2.28153,2.28153,2.28099,2.28126,156400000.0
2006-03-10 08:20:00,2.28102,2.28144,2.28102,2.28105,191700000.0
2006-03-10 08:25:00,2.28105,2.28137,2.28101,2.28109,126000000.0
2006-03-10 08:30:00,2.28105,2.28132,2.2807,2.28085,153400000.0
2006-03-10 08:35:00,2.28085,2.28102,2.28032,2.28083,119800000.0
2006-03-10 08:40:00,2.28073,2.28145,2.28066,2.28115,167600000.0
2006-03-10 08:45:00,2.28107,2.28138,2.28098,2.28119,132000000.0
2006-03-10 08:50:00,2.28112,2.28161,2.2811,2.2811,133800000.0
2006-03-10 08:55:00,2.28106,2.2813,2.28086,2.28109,181400000.0
2006-03-10 09:00:00,2.2812,2.28168,2.28098,2.28114,163800000.0
2006-03-10 09:05:00,2.281,2.28106,2.28041,2.28092,170300000.0
2006-03-10 09:10:00,2.28087,2.28087,2.28005,2.28014,133500000.0
2006-03-10 09:15:00,2.2801,2.28038,2.27991,2.27996,144000000.0
2006-03-10 09:20:00,2.28005,2.28034,2.2798,2.27987,176700001.0
2006-03-10 09:25:00,2.27966,2.27993,2.27954,2.27971,177800000.0
2006-03-10 09:30:00,2.27966,2.2805,2.27948,2.2805,191500000.0
2006-03-10 09:35:00,2.28044,2.28063,2.27969,2.27985,239399999.0
2006-03-10 09:40:00,2.27979,2.28073,2.27977,2.28068,148800000.0
2006-03-10 09:45:00,2.28059,2.28112,2.28041,2.28061,135200000.0
2006-03-10 09:50:00,2.28087,2.28128,2.28062,2.28127,155500000.0
2006-03-10 09:55:00,2.28134,2.282,2.28121,2.2819,183000000.0
2006-03-10 10:00:00,2.28184,2.28198,2.28143,2.28158,194400000.0
2006-03-10 10:05:00,2.28154,2.28186,2.28137,2.28184,169399999.0
2006-03-10 10:10:00,2.28185,2.2821,2.2816,2.28181,117200000.0
2006-03-10 10:15:00,2.28191,2.28237,2.28162,2.28222,157300000.0
2006-03-10 10:20:00,2.28214,2.28219,2.28182,2.28207,154300000.0
2006-03-10 10:25:00,2.28187,2.28206,2.2816,2.28173,208199999.0
2006-03-10 10:30:00,2.28159,2.28192,2.28135,2.28148,154200000.0
2006-03-10 10:35:00,2.2815,2.28197,2.28138,2.28185,153800000.0
2006-03-10 10:40:00,2.28184,2.28184,2.28138,2.2815,166400000.0
2006-03-10 10:45:00,2.28153,2.28262,2.28153,2.28252,166000000.0
2006-03-10 10:50:00,2.28258,2.2836,2.28246,2.28339,122800000.0
2006-03-10 10:55:00,2.28328,2.28478,2.28313,2.28409,221400000.0
2006-03-10 11:00:00,2.28407,2.28442,2.28373,2.28373,168300000.0
2006-03-10 11:05:00,2.28358,2.28358,2.28308,2.2834,197300000.0
2006-03-10 11:10:00,2.28339,2.28368,2.28322,2.28343,208800000.0
2006-03-10 11:15:00,2.28357,2.28402,2.28349,2.28385,141400000.0
2006-03-10 11:20:00,2.28395,2.28464,2.28386,2.2842,184200000.0
2006-03-10 11:25:00,2.28421,2.28435,2.28358,2.28361,167900000.0
2006-03-10 11:30:00,2.28361,2.2839,2.28305,2.28314,237100000.0
2006-03-10 11:35:00,2.28318,2.28378,2.28314,2.28354,180100001.0
2006-03-10 11:40:00,2.28337,2.28386,2.28337,2.2835,156900000.0
2006-03-10 11:45:00,2.28354,2.28358,2.28247,2.2827,160900000.0
2006-03-10 11:50:00,2.2828,2.28322,2.28258,2.283,196500001.0
2006-03-10 11:55:00,2.28299,2.28364,2.28285,2.28364,149100000.0
2006-03-10 12:00:00,2.28371,2.28411,2.28371,2.28377,152200000.0
2006-03-10 12:05:00,2.28398,2.28457,2.28369,2.28393,177800000.0
2006-03-10 12:10:00,2.28399,2.28467,2.28389,2.28445,158400000.0
2006-03-10 12:15:00,2.28456,2.28544,2.28453,2.2851,195100001.0
2006-03-10 12:20:00,2.28504,2.28512,2.28462,2.28468,128000000.0
2006-03-10 12:25:00,2.28492,2.28512,2.28434,2.28434,183800000.0
2006-03-10 12:30:00,2.28435,2.28448,2.28359,2.28359,187600000.0
2006-03-10 12:35:00,2.28351,2.28367,2.28269,2.2827,167000000.0
2006-03-10 12:40:00,2.28268,2.28308,2.28197,2.28207,217799999.0
2006-03-10 12:45:00,2.28211,2.28226,2.28153,2.28218,214000000.0
2006-03-10 12:50:00,2.2822,2.28282,2.28189,2.28275,130600000.0
2006-03-10 12:55:00,2.2827,2.28276,2.28206,2.28256,218400000.0
2006-03-10 13:00:00,2.28254,2.28264,2.28157,2.28157,202300000.0
2006-03-10 13:05:00,2.2816,2.28189,2.28118,2.28161,139700000.0
2006-03-10 13:10:00,2.28152,2.28195,2.28141,2.28192,194200000.0
2006-03-10 13:15:00,2.28185,2.28243,2.28152,2.28227,197500000.0
2006-03-10 13:20:00,2.28222,2.28249,2.28185,2.28185,140100000.0
2006-03-10 13:25:00,2.28195,2.2821,2.28139,2.28207,180800000.0
2006-03-10 13:30:00,2.28208,2.28229,2.28178,2.28223,187000001.0
2006-03-10 13:35:00,2.28229,2.28259,2.28203,2.28223,152900000.0
2006-03-10 13:40:00,2.28227,2.28276,2.282,2.28271,184800000.0
2006-03-10 13:45:00,2.28282,2.28291,2.28237,2.2826,165100000.0
2006-03-10 13:50:00,2.28253,2.28275,2.2818,2.28213,192900000.0
2006-03-10 13:55:00,2.28207,2.28244,2.28192,2.28192,160100001.0
2006-03-10 14:00:00,2.28182,2.2823,2.28178,2.2823,143400000.0
2006-03-10 14:05:00,2.28221,2.28226,2.2817,2.28209,153700000.0
2006-03-10 14:10:00,2.28221,2.28261,2.28176,2.28248,206500000.0
2006-03-10 14:15:00,2.28247,2.28269,2.28224,2.28233,176600000.0
2006-03-10 14:20:00,2.28247,2.28247,2.28181,2.28206,201500001.0
2006-03-10 14:25:00,2.28203,2.2825,2.28195,2.28226,168300001.0
2006-03-10 14:30:00,2.28233,2.28301,2.28229,2.28255,145800000.0
2006-03-10 14:35:00,2.28233,2.28268,2.28219,2.28244,193500000.0
2006-03-10 14:40:00,2.28258,2.28279,2.28197,2.2821,202800000.0
2006-03-10 14:45:00,2.28207,2.28234,2.28173,2.28203,250799998.0
2006-03-10 14:50:00,2.282,2.28233,2.28179,2.28194,224300001.0
2006-03-10 14:55:00,2.28183,2.28194,2.28158,2.28178,211399999.0
2006-03-10 15:00:00,2.2819,2.28306,2.2819,2.28229,212900001.0
2006-03-10 15:05:00,2.28243,2.28255,2.28196,2.28255,169900000.0
2006-03-10 15:10:00,2.28255,2.28269,2.28215,2.28238,166900000.0
2006-03-10 15:15:00,2.28251,2.28256,2.28215,2.28241,197600000.0
2006-03-10 15:20:00,2.28248,2.28348,2.28241,2.2832,123400000.0
2006-03-10 15:25:00,2.28317,2.28335,2.28233,2.28236,143300000.0
2006-03-10 15:30:00,2.28223,2.28356,2.27913,2.27925,170700000.0
2006-03-10 15:35:00,2.27879,2.28058,2.27796,2.28037,242400000.0
2006-03-10 15:40:00,2.28077,2.28198,2.2807,2.2807,187100000.0
2006-03-10 15:45:00,2.28047,2.28077,2.27914,2.28042,182600000.0
2006-03-10 15:50:00,2.28023,2.28083,2.27995,2.28035,151900000.0
2006-03-10 15:55:00,2.28059,2.28081,2.27953,2.27958,173200000.0
2006-03-10 16:00:00,2.28004,2.28043,2.27835,2.27984,157900000.0
2006-03-10 16:05:00,2.27996,2.28025,2.27888,2.27927,160000000.0
2006-03-10 16:10:00,2.27928,2.28009,2.27928,2.27975,182700000.0
2006-03-10 16:15:00,2.27904,2.27904,2.27807,2.27877,130200000.0
2006-03-10 16:20:00,2.27885,2.27988,2.27801,2.2781,169900000.0
2006-03-10 16:25:00,2.2781,2.27924,2.27796,2.27853,188200000.0
2006-03-10 16:30:00,2.27844,2.27978,2.27839,2.2797,178000000.0
2006-03-10 16:35:00,2.27972,2.28133,2.27972,2.28087,173400000.0
2006-03-10 16:40:00,2.28088,2.28088,2.27986,2.2804,175900000.0
2006-03-10 16:45:00,2.28052,2.28136,2.28045,2.28112,219099999.0
2006-03-10 16:50:00,2.28135,2.28154,2.28068,2.2808,201200000.0
2006-03-10 16:55:00,2.28059,2.2809,2.27926,2.27968,152500000.0
2006-03-10 17:00:00,2.27952,2.27952,2.27848,2.27848,191100000.0
2006-03-10 17:05:00,2.27843,2.2785,2.27708,2.27808,203000000.0
2006-03-10 17:10:00,2.27806,2.2785,2.27788,2.27807,194100000.0
2006-03-10 17:15:00,2.27801,2.27832,2.27743,2.27746,173800000.0
2006-03-10 17:20:00,2.2776,2.27805,2.27656,2.27789,226400000.0
2006-03-10 17:25:00,2.27775,2.27825,2.27707,2.27782,164800000.0
2006-03-10 17:30:00,2.2778,2.27856,2.2776,2.27765,183100000.0
2006-03-10 17:35:00,2.27789,2.27849,2.27784,2.27814,124400000.0
2006-03-10 17:40:00,2.27822,2.27838,2.27665,2.27665,172800000.0
2006-03-10 17:45:00,2.27681,2.27737,2.27622,2.27643,157000000.0
2006-03-10 17:50:00,2.27653,2.27711,2.27634,2.27694,121500000.0
2006-03-10 17:55:00,2.277,2.27871,2.27686,2.27871,188300000.0
2006-03-10 18:00:00,2.27892,2.279,2.27714,2.2773,1512100001.0
2006-03-10 18:05:00,2.27735,2.27739,2.27639,2.27653,1793600000.0
2006-03-10 18:10:00,2.27651,2.27655,2.2755,2.27604,1142699996.0
2006-03-10 18:15:00,2.27599,2.27773,2.27591,2.27731,1387700002.0
2006-03-10 18:20:00,2.27718,2.27787,2.27679,2.2772,1280200000.0
2006-03-10 18:25:00,2.2771,2.27719,2.27643,2.27665,1317199996.0
2006-03-10 18:30:00,2.27665,2.2772,2.27632,2.27672,1248799998.0
2006-03-10 18:35:00,2.27682,2.27799,2.2765,2.27778,665900000.0
2006-03-10 18:40:00,2.27785,2.27792,2.27712,2.27729,661000000.0
2006-03-10 18:45:00,2.27736,2.27736,2.27593,2.27601,304599999.0
2006-03-10 18:50:00,2.27563,2.27698,2.27546,2.27689,694700000.0
2006-03-10 18:55:00,2.27703,2.27817,2.27703,2.27778,742500002.0
2006-03-10 19:00:00,2.2778,2.27789,2.27703,2.27704,438200001.0
2006-03-10 19:05:00,2.27701,2.27727,2.27626,2.27635,856600000.0
2006-03-10 19:10:00,2.2764,2.27748,2.2764,2.27733,409000000.0
2006-03-10 19:15:00,2.27738,2.27774,2.27731,2.2775,403800000.0
2006-03-10 19:20:00,2.27752,2.27755,2.27721,2.27754,540700000.0
2006-03-10 19:25:00,2.27748,2.27748,2.27713,2.27716,609400000.0
2006-03-10 19:30:00,2.27709,2.27727,2.27677,2.2769,576100000.0
2006-03-10 19:35:00,2.27687,2.27697,2.27628,2.27666,371600000.0
2006-03-10 19:40:00,2.27666,2.27674,2.27603,2.27632,385700000.0
2006-03-10 19:45:00,2.27633,2.27694,2.27628,2.2767,339199999.0
2006-03-10 19:50:00,2.27674,2.27779,2.27674,2.27755,354400001.0
2006-03-10 19:55:00,2.27724,2.27724,2.27585,2.27586,432700000.0
2006-03-10 20:00:00,2.27592,2.27602,2.27509,2.2753,252599999.0
2006-03-10 20:05:00,2.27532,2.27549,2.27476,2.27492,217100000.0
2006-03-10 20:10:00,2.27514,2.27542,2.275,2.27515,510199998.0
2006-03-10 20:15:00,2.27523,2.2755,2.27479,2.27501,567000000.0
2006-03-10 20:20:00,2.27502,2.27502,2.27468,2.27478,619300000.0
2006-03-10 20:25:00,2.27469,2.27473,2.27369,2.27374,830699999.0
2006-03-10 20:30:00,2.27373,2.27419,2.27349,2.27372,1167700001.0
2006-03-10 20:35:00,2.27381,2.27473,2.27381,2.27473,587900000.0
2006-03-10 20:40:00,2.27482,2.27496,2.27402,2.27416,609700000.0
2006-03-10 20:45:00,2.27423,2.27467,2.27414,2.27437,501200000.0
2006-03-10 20:50:00,2.27435,2.27442,2.27376,2.27403,824900001.0
2006-03-10 20:55:00,2.27397,2.27466,2.27382,2.27442,1080200002.0
2006-03-10 21:00:00,2.27449,2.27467,2.27398,2.27399,820400000.0
2006-03-10 21:05:00,2.27398,2.27414,2.27332,2.27345,219900000.0
2006-03-10 21:10:00,2.2734,2.27439,2.27327,2.27405,480100000.0
2006-03-10 21:15:00,2.27415,2.2747,2.27413,2.27435,677700002.0
2006-03-10 21:20:00,2.27435,2.27449,2.2724,2.2724,816200000.0
2006-03-10 21:25:00,2.27235,2.27261,2.27185,2.2722,340900000.0
2006-03-10 21:30:00,2.2723,2.2728,2.27203,2.27242,418700000.0
2006-03-10 21:35:00,2.27253,2.27305,2.27253,2.27263,202600000.0
2006-03-10 21:40:00,2.2728,2.27287,2.27231,2.27246,348600000.0
2006-03-10 21:45:00,2.2725,2.27312,2.2725,2.27253,449300000.0
2006-03-10 21:50:00,2.27268,2.27301,2.27235,2.2725,315400000.0
2006-03-10 21:55:00,2.27271,2.27332,2.27271,2.27304,370000000.0
2006-03-10 22:00:00,2.27278,2.27304,2.27262,2.2729,320300000.0
2006-03-10 22:05:00,2.27286,2.27286,2.27251,2.2727,201200000.0
2006-03-10 22:10:00,2.27279,2.27304,2.27262,2.27304,161000000.0
2006-03-10 22:15:00,2.27302,2.27331,2.27279,2.2729,401900000.0
2006-03-10 22:20:00,2.27288,2.27337,2.27282,2.27334,253900000.0
2006-03-10 22:25:00,2.27348,2.27534,2.27267,2.27534,287100000.0
2006-03-10 22:30:00,2.27533,2.27533,2.27272,2.27371,383700000.0
2006-03-10 22:35:00,2.27376,2.27423,2.27318,2.27395,178600000.0
2006-03-10 22:40:00,2.27374,2.27416,2.27303,2.27382,292300000.0
2006-03-10 22:45:00,2.27381,2.27393,2.27242,2.27318,304600000.0
2006-03-10 22:50:00,2.27317,2.27329,2.27245,2.27303,205999999.0
2006-03-10 22:55:00,2.27298,2.27346,2.2722,2.27259,179400001.0
2006-03-10 23:00:00,2.27264,2.27329,2.27238,2.27318,154300000.0
2006-03-10 23:05:00,2.27327,2.2735,2.27236,2.27321,114400000.0
2006-03-10 23:10:00,2.27344,2.27374,2.2726,2.27306,171100000.0
2006-03-10 23:15:00,2.27316,2.27343,2.273,2.27311,152400000.0
2006-03-10 23:20:00,2.27318,2.27343,2.27303,2.27324,181700000.0
2006-03-10 23:25:00,2.27326,2.27352,2.27258,2.27352,161800000.0
2006-03-10 23:30:00,2.27344,2.27382,2.27324,2.27374,148800000.0
2006-03-10 23:35:00,2.27373,2.27376,2.27251,2.27265,161600000.0
2006-03-10 23:40:00,2.27291,2.27311,2.27271,2.27291,133700000.0
2006-03-10 23:45:00,2.27287,2.27295,2.27243,2.27245,117900000.0
2006-03-10 23:50:00,2.27267,2.27307,2.27256,2.2726,159600000.0
2006-03-10 23:55:00,2.2726,2.27279,2.27216,2.27256,118200000.0
2006-03-13 00:00:00,2.27154,2.27229,2.27138,2.2714,173100000.0
2006-03-13 00:05:00,2.2714,2.27208,2.27104,2.27144,190500000.0
2006-03-13 00:10:00,2.27179,2.27191,2.27033,2.2709,198400000.0
2006-03-13 00:15:00,2.27149,2.27166,2.27078,2.27115,206700001.0
2006-03-13 00:20:00,2.27146,2.27196,2.27079,2.27182,213200000.0
2006-03-13 00:25:00,2.27194,2.27194,2.27067,2.27085,177800000.0
2006-03-13 00:30:00,2.27089,2.2718,2.27069,2.27109,214700000.0
2006-03-13 00:35:00,2.27093,2.27198,2.27082,2.27115,191000000.0
2006-03-13 00:40:00,2.27159,2.27233,2.27101,2.27175,156500001.0
2006-03-13 00:45:00,2.2717,2.27177,2.27152,2.27155,112400000.0
2006-03-13 00:50:00,2.27154,2.2719,2.27136,2.2719,113100000.0
2006-03-13 00:55:00,2.27175,2.272,2.27165,2.272,146400000.0
2006-03-13 01:00:00,2.27189,2.27202,2.27159,2.27172,163800000.0
2006-03-13 01:05:00,2.27187,2.27226,2.27166,2.27184,109700000.0
2006-03-13 01:10:00,2.27203,2.27246,2.2719,2.27227,118200000.0
2006-03-13 01:15:00,2.27231,2.27277,2.27196,2.27266,149900001.0
2006-03-13 01:20:00,2.27252,2.27295,2.27252,2.27287,124700000.0
2006-03-13 01:25:00,2.27275,2.27295,2.27218,2.27218,160800000.0
2006-03-13 01:30:00,2.27215,2.27331,2.27215,2.27291,159000000.0
2006-03-13 01:35:00,2.27292,2.27373,2.2728,2.273,131100000.0
2006-03-13 01:40:00,2.27313,2.2733,2.2728,2.27287,162100000.0
2006-03-13 01:45:00,2.273,2.27318,2.27272,2.27318,184600000.0
2006-03-13 01:50:00,2.2731,2.2734,2.27308,2.27327,160600000.0
2006-03-13 01:55:00,2.2733,2.27359,2.2733,2.27353,165500000.0
2006-03-13 02:00:00,2.27351,2.27359,2.27335,2.2735,93600000.0
2006-03-13 02:05:00,2.27344,2.27356,2.27311,2.27315,193300000.0
2006-03-13 02:10:00,2.27325,2.2733,2.27295,2.27316,159500000.0
2006-03-13 02:15:00,2.27339,2.27339,2.27246,2.27246,201700000.0
2006-03-13 02:20:00,2.2724,2.27275,2.2724,2.2726,120300000.0
2006-03-13 02:25:00,2.27265,2.27272,2.27212,2.27234,130600000.0
2006-03-13 02:30:00,2.27243,2.27284,2.27211,2.27229,152000000.0
2006-03-13 02:35:00,2.27237,2.27267,2.27228,2.27248,116800000.0
2006-03-13 02:40:00,2.27225,2.27236,2.27209,2.27221,133400000.0
2006-03-13 02:45:00,2.2721,2.2721,2.2714,2.27161,125200000.0
2006-03-13 02:50:00,2.27162,2.27226,2.27157,2.27212,148000000.0
2006-03-13 02:55:00,2.2722,2.27239,2.272,2.2721,147900000.0
2006-03-13 03:00:00,2.27204,2.27247,2.27204,2.27247,109800000.0
2006-03-13 03:05:00,2.27236,2.27264,2.27227,2.27243,125499999.0
2006-03-13 03:10:00,2.27254,2.27254,2.27198,2.27205,125900000.0
2006-03-13 03:15:00,2.27207,2.27227,2.27185,2.27201,165500000.0
2006-03-13 03:20:00,2.27199,2.27315,2.27199,2.27225,146599999.0
2006-03-13 03:25:00,2.27225,2.27225,2.26833,2.26833,123000000.0
2006-03-13 03:30:00,2.26832,2.26891,2.26817,2.26887,176599999.0
2006-03-13 03:35:00,2.26872,2.27065,2.26869,2.27065,130000000.0
2006-03-13 03:40:00,2.27091,2.27105,2.27067,2.27085,205500002.0
2006-03-13 03:45:00,2.27105,2.27182,2.27079,2.27155,127400000.0
2006-03-13 03:50:00,2.27169,2.27269,2.27169,2.27235,141500000.0
2006-03-13 03:55:00,2.2724,2.27242,2.27165,2.27203,115000000.0
2006-03-13 04:00:00,2.27218,2.27253,2.2716,2.27174,168100001.0
2006-03-13 04:05:00,2.2717,2.27177,2.27087,2.27087,138000000.0
2006-03-13 04:10:00,2.27064,2.27129,2.26934,2.27006,160400000.0
2006-03-13 04:15:00,2.26994,2.27077,2.26983,2.2706,166400001.0
2006-03-13 04:20:00,2.27065,2.27074,2.27011,2.2706,119700000.0
2006-03-13 04:25:00,2.27064,2.27164,2.27018,2.27092,112500000.0
2006-03-13 04:30:00,2.27058,2.2709,2.27025,2.2703,169400000.0
2006-03-13 04:35:00,2.27044,2.27103,2.27018,2.27095,128900000.0
2006-03-13 04:40:00,2.27111,2.27134,2.27075,2.27088,146400000.0
2006-03-13 04:45:00,2.2708,2.2709,2.27044,2.27073,156800000.0
2006-03-13 04:50:00,2.27077,2.27115,2.27066,2.27103,137300000.0
2006-03-13 04:55:00,2.2714,2.27215,2.27114,2.27195,188200000.0
2006-03-13 05:00:00,2.27179,2.27199,2.27093,2.27133,125800000.0
2006-03-13 05:05:00,2.27152,2.27201,2.27106,2.27159,149700000.0
2006-03-13 05:10:00,2.27145,2.27163,2.27134,2.27138,183300001.0
2006-03-13 05:15:00,2.27149,2.27202,2.27132,2.27196,153300000.0
2006-03-13 05:20:00,2.27182,2.272,2.27125,2.27125,155400000.0
2006-03-13 05:25:00,2.27137,2.2715,2.27112,2.27112,123800000.0
2006-03-13 05:30:00,2.27114,2.27161,2.27104,2.27138,169100000.0
2006-03-13 05:35:00,2.27147,2.27172,2.27134,2.27154,110300000.0
2006-03-13 05:40:00,2.27141,2.27171,2.27141,2.27164,116100000.0
2006-03-13 05:45:00,2.27155,2.27167,2.27131,2.27145,168300000.0
2006-03-13 05:50:00,2.27134,2.27188,2.27125,2.27188,147900000.0
2006-03-13 05:55:00,2.27186,2.27186,2.2715,2.27181,149300000.0
2006-03-13 06:00:00,2.27172,2.27178,2.27114,2.2713,126600000.0
2006-03-13 06:05:00,2.27121,2.27155,2.27121,2.27129,185300001.0
2006-03-13 06:10:00,2.27125,2.27141,2.27112,2.27121,125400000.0
2006-03-13 06:15:00,2.27126,2.27147,2.27104,2.27129,155900000.0
2006-03-13 06:20:00,2.2712,2.2717,2.27108,2.27134,190300000.0
2006-03-13 06:25:00,2.2713,2.27172,2.27125,2.27143,148499999.0
2006-03-13 06:30:00,2.27153,2.27172,2.27112,2.27128,225300000.0
2006-03-13 06:35:00,2.27123,2.27176,2.27103,2.27131,150200000.0
2006-03-13 06:40:00,2.27144,2.27181,2.27117,2.27179,140700001.0
2006-03-13 06:45:00,2.27164,2.27176,2.27126,2.27134,86600000.0
2006-03-13 06:50:00,2.27134,2.27161,2.271,2.27108,157200000.0
2006-03-13 06:55:00,2.2711,2.27131,2.271,2.27109,145900000.0
2006-03-13 07:00:00,2.27108,2.27151,2.27078,2.27126,151800000.0
2006-03-13 07:05:00,2.27137,2.27163,2.27095,2.27163,107100000.0
2006-03-13 07:10:00,2.2714,2.27182,2.2714,2.27177,112600000.0
2006-03-13 07:15:00,2.27189,2.27211,2.27154,2.27205,209500000.0
2006-03-13 07:20:00,2.27204,2.27237,2.27187,2.27216,180700000.0
2006-03-13 07:25:00,2.27208,2.27305,2.27208,2.27283,203700001.0
2006-03-13 07:30:00,2.27298,2.27298,2.27247,2.27264,172300000.0
2006-03-13 07:35:00,2.27268,2.27273,2.27192,2.27209,114600000.0
2006-03-13 07:40:00,2.272,2.27248,2.27196,2.2723,140200000.0
2006-03-13 07:45:00,2.27233,2.27289,2.27231,2.27263,160099999.0
2006-03-13 07:50:00,2.27271,2.27285,2.27252,2.2726,154500000.0
2006-03-13 07:55:00,2.27256,2.27261,2.27192,2.27196,98100000.0
2006-03-13 08:00:00,2.27222,2.27246,2.27186,2.27202,184800000.0
2006-03-13 08:05:00,2.27197,2.27214,2.27142,2.27174,154400000.0
2006-03-13 08:10:00,2.27176,2.27209,2.27169,2.272,166600000.0
2006-03-13 08:15:00,2.27217,2.2722,2.27188,2.27215,128700000.0
2006-03-13 08:20:00,2.27205,2.2724,2.272,2.27223,180900000.0
2006-03-13 08:25:00,2.27224,2.2726,2.27216,2.27256,133400000.0
2006-03-13 08:30:00,2.27244,2.2732,2.27219,2.27313,161200000.0
2006-03-13 08:35:00,2.27316,2.27327,2.27209,2.27235,166800000.0
2006-03-13 08:40:00,2.27242,2.27283,2.27232,2.27262,124200000.0
2006-03-13 08:45:00,2.2726,2.27283,2.2723,2.27267,120700000.0
2006-03-13 08:50:00,2.27259,2.27288,2.2721,2.27212,182200000.0
2006-03-13 08:55:00,2.27224,2.27236,2.27177,2.2719,177000000.0
2006-03-13 09:00:00,2.27187,2.27246,2.27185,2.27225,190899999.0
2006-03-13 09:05:00,2.27218,2.27227,2.27173,2.27189,120500000.0
2006-03-13 09:10:00,2.27171,2.27223,2.27145,2.27223,143100000.0
2006-03-13 09:15:00,2.27232,2.27232,2.27133,2.27159,137199999.0
2006-03-13 09:20:00,2.27177,2.2735,2.27175,2.27318,208300000.0
2006-03-13 09:25:00,2.27329,2.27415,2.27329,2.27391,147700000.0
2006-03-13 09:30:00,2.27388,2.274,2.27307,2.27341,147900000.0
2006-03-13 09:35:00,2.27344,2.27344,2.27062,2.27062,187999999.0
2006-03-13 09:40:00,2.27044,2.27152,2.27041,2.27152,144200000.0
2006-03-13 09:45:00,2.27143,2.27219,2.27128,2.27194,163900000.0
2006-03-13 09:50:00,2.27184,2.27198,2.27072,2.27072,166599999.0
2006-03-13 09:55:00,2.27064,2.27071,2.26963,2.26989,153500000.0
2006-03-13 10:00:00,2.26982,2.27014,2.26943,2.26968,170800000.0
2006-03-13 10:05:00,2.26975,2.26988,2.26866,2.26891,159299999.0
2006-03-13 10:10:00,2.2691,2.27002,2.2691,2.2699,169200000.0
2006-03-13 10:15:00,2.27,2.27,2.26888,2.26892,170200000.0
2006-03-13 10:20:00,2.26902,2.26912,2.26796,2.26882,134400000.0
2006-03-13 10:25:00,2.26852,2.26899,2.26818,2.26892,155900000.0
2006-03-13 10:30:00,2.26868,2.26923,2.26854,2.26908,149100000.0
2006-03-13 10:35:00,2.26918,2.27031,2.26892,2.27031,161900000.0
2006-03-13 10:40:00,2.27034,2.27061,2.26976,2.26992,195499999.0
2006-03-13 10:45:00,2.2698,2.26986,2.26885,2.26887,196000000.0
2006-03-13 10:50:00,2.26878,2.26931,2.26858,2.26927,148900000.0
2006-03-13 10:55:00,2.26929,2.26935,2.2681,2.26875,199500000.0
2006-03-13 11:00:00,2.26868,2.26903,2.26818,2.2685,148400000.0
2006-03-13 11:05:00,2.26848,2.26913,2.26838,2.26896,189100000.0
2006-03-13 11:10:00,2.26896,2.2692,2.26853,2.26875,183300000.0
2006-03-13 11:15:00,2.26878,2.26912,2.26841,2.26863,151900000.0
2006-03-13 11:20:00,2.26873,2.26915,2.26857,2.26915,169300000.0
2006-03-13 11:25:00,2.26923,2.26953,2.26901,2.26904,223900000.0
2006-03-13 11:30:00,2.26895,2.2705,2.26893,2.26975,160399999.0
2006-03-13 11:35:00,2.26976,2.27001,2.2694,2.26977,262399999.0
2006-03-13 11:40:00,2.26964,2.27025,2.26933,2.27025,200000001.0
2006-03-13 11:45:00,2.27042,2.2716,2.27029,2.27156,133600000.0
2006-03-13 11:50:00,2.27168,2.27183,2.27094,2.271,178600001.0
2006-03-13 11:55:00,2.27092,2.27192,2.2706,2.27192,176700000.0
2006-03-13 12:00:00,2.27204,2.27241,2.27135,2.27135,145700000.0
2006-03-13 12:05:00,2.27144,2.2715,2.27099,2.2712,164800000.0
2006-03-13 12:10:00,2.27113,2.27278,2.27099,2.27198,191300000.0
2006-03-13 12:15:00,2.27194,2.2724,2.27159,2.27192,212400000.0
2006-03-13 12:20:00,2.27176,2.27213,2.27139,2.27188,160400000.0
2006-03-13 12:25:00,2.27205,2.27283,2.27201,2.27247,180100000.0
2006-03-13 12:30:00,2.27246,2.27297,2.27221,2.27283,190099999.0
2006-03-13 12:35:00,2.27257,2.27306,2.27234,2.27286,175800000.0
2006-03-13 12:40:00,2.27299,2.27316,2.27193,2.27193,226600000.0
2006-03-13 12:45:00,2.27197,2.27224,2.27173,2.27196,245300000.0
2006-03-13 12:50:00,2.27193,2.2724,2.27174,2.27204,137700000.0
2006-03-13 12:55:00,2.27214,2.27267,2.2719,2.27267,135600000.0
2006-03-13 13:00:00,2.27267,2.27289,2.27194,2.27201,176900000.0
2006-03-13 13:05:00,2.27207,2.27207,2.27161,2.27167,135900000.0
2006-03-13 13:10:00,2.27163,2.27193,2.27139,2.27188,161700000.0
2006-03-13 13:15:00,2.27175,2.27183,2.27139,2.27148,164500000.0
2006-03-13 13:20:00,2.27152,2.27206,2.27124,2.27134,163399999.0
2006-03-13 13:25:00,2.27137,2.27169,2.27113,2.27113,161400000.0
2006-03-13 13:30:00,2.27112,2.27143,2.27091,2.27104,195300000.0
2006-03-13 13:35:00,2.2711,2.27124,2.27076,2.27114,189300000.0
2006-03-13 13:40:00,2.27114,2.27122,2.27062,2.2708,137600000.0
2006-03-13 13:45:00,2.27074,2.27115,2.27062,2.2708,209200000.0
2006-03-13 13:50:00,2.27088,2.27117,2.27065,2.27105,203100000.0
2006-03-13 13:55:00,2.27096,2.27198,2.27078,2.2716,147500000.0
2006-03-13 14:00:00,2.27148,2.27162,2.27099,2.27135,174600000.0
2006-03-13 14:05:00,2.27122,2.27223,2.27114,2.2721,214300000.0
2006-03-13 14:10:00,2.27213,2.27252,2.27201,2.27245,180600000.0
2006-03-13 14:15:00,2.27235,2.27304,2.27223,2.27291,184500000.0
2006-03-13 14:20:00,2.27303,2.27313,2.27237,2.27237,185900000.0
2006-03-13 14:25:00,2.27234,2.27271,2.27199,2.27199,173900000.0
2006-03-13 14:30:00,2.27208,2.2723,2.27123,2.27154,162100000.0
2006-03-13 14:35:00,2.2715,2.27174,2.27123,2.27153,182100000.0
2006-03-13 14:40:00,2.27152,2.27154,2.27109,2.2713,142200000.0
2006-03-13 14:45:00,2.27131,2.27157,2.27065,2.2707,139400000.0
2006-03-13 14:50:00,2.2706,2.27129,2.2706,2.27113,226099998.0
2006-03-13 14:55:00,2.27105,2.27148,2.27105,2.27133,185700001.0
2006-03-13 15:00:00,2.27129,2.27133,2.2708,2.2708,222400000.0
2006-03-13 15:05:00,2.27081,2.27166,2.27064,2.27146,131400000.0
2006-03-13 15:10:00,2.27142,2.27223,2.27133,2.27223,161500000.0
2006-03-13 15:15:00,2.27229,2.27229,2.27157,2.27206,129400000.0
2006-03-13 15:20:00,2.27204,2.27224,2.27139,2.27145,139900000.0
2006-03-13 15:25:00,2.27142,2.27185,2.27133,2.27152,124600000.0
2006-03-13 15:30:00,2.27146,2.27177,2.27121,2.27131,155600000.0
2006-03-13 15:35:00,2.27124,2.27146,2.2709,2.27113,253800001.0
2006-03-13 15:40:00,2.27122,2.27148,2.27103,2.27135,123800000.0
2006-03-13 15:45:00,2.27146,2.27175,2.2713,2.27173,239000000.0
2006-03-13 15:50:00,2.27164,2.27185,2.27121,2.27173,164300001.0
2006-03-13 15:55:00,2.27196,2.27237,2.27153,2.27177,141800000.0
2006-03-13 16:00:00,2.27169,2.27186,2.27091,2.27113,212400000.0
2006-03-13 16:05:00,2.27123,2.27151,2.27115,2.27148,124500000.0
2006-03-13 16:10:00,2.27152,2.27164,2.27116,2.27145,173200000.0
2006-03-13 16:15:00,2.27155,2.27184,2.27102,2.27119,180500000.0
2006-03-13 16:20:00,2.2712,2.2712,2.27028,2.27054,194500000.0
2006-03-13 16:25:00,2.27077,2.27119,2.27065,2.27095,152800001.0
2006-03-13 16:30:00,2.2709,2.27159,2.2709,2.27131,141200000.0
2006-03-13 16:35:00,2.2713,2.27181,2.27113,2.2717,162500000.0
2006-03-13 16:40:00,2.27189,2.27189,2.27073,2.27097,151600000.0
2006-03-13 16:45:00,2.2709,2.271,2.27014,2.27039,167000000.0
2006-03-13 16:50:00,2.27055,2.27094,2.27042,2.27073,193000000.0
2006-03-13 16:55:00,2.27064,2.27164,2.27057,2.27135,171100000.0
2006-03-13 17:00:00,2.27128,2.2733,2.27118,2.27322,207100000.0
2006-03-13 17:05:00,2.27312,2.27312,2.2724,2.27248,165000000.0
2006-03-13 17:10:00,2.27239,2.27365,2.27226,2.27365,161100000.0
2006-03-13 17:15:00,2.27358,2.27373,2.27302,2.27303,159400000.0
2006-03-13 17:20:00,2.27314,2.27372,2.27299,2.27372,153800000.0
2006-03-13 17:25:00,2.27375,2.27509,2.27365,2.27418,186400000.0
2006-03-13 17:30:00,2.27406,2.27528,2.27405,2.27495,215100000.0
2006-03-13 17:35:00,2.27495,2.27496,2.27385,2.27405,130000000.0
2006-03-13 17:40:00,2.27417,2.27433,2.27368,2.2737,157100000.0
2006-03-13 17:45:00,2.27371,2.27448,2.27371,2.27436,158100000.0
2006-03-13 17:50:00,2.27441,2.27456,2.27382,2.27431,181700000.0
2006-03-13 17:55:00,2.27413,2.27501,2.27399,2.2749,157600000.0
2006-03-13 18:00:00,2.27493,2.27501,2.27429,2.27477,1555100002.0
2006-03-13 18:05:00,2.27493,2.27523,2.27422,2.27443,1850300003.0
2006-03-13 18:10:00,2.27447,2.27475,2.2742,2.27428,1169299999.0
2006-03-13 18:15:00,2.27421,2.27438,2.27365,2.27372,1346500000.0
2006-03-13 18:20:00,2.27372,2.27431,2.2735,2.27422,1274500001.0
2006-03-13 18:25:00,2.27428,2.27483,2.27418,2.27466,1460500000.0
2006-03-13 18:30:00,2.27482,2.27523,2.27413,2.27417,1291799997.0
2006-03-13 18:35:00,2.27416,2.27438,2.27352,2.27371,628500001.0
2006-03-13 18:40:00,2.27376,2.27397,2.27334,2.27376,679500000.0
2006-03-13 18:45:00,2.27385,2.27426,2.27366,2.27405,270900000.0
2006-03-13 18:50:00,2.27394,2.27471,2.27375,2.27471,703000001.0
2006-03-13 18:55:00,2.2747,2.27491,2.27428,2.27443,711400000.0
2006-03-13 19:00:00,2.27444,2.2749,2.2737,2.2737,408900000.0
2006-03-13 19:05:00,2.27361,2.27406,2.27341,2.27388,849299999.0
2006-03-13 19:10:00,2.27395,2.27396,2.27347,2.27377,381500001.0
2006-03-13 19:15:00,2.2737,2.27423,2.27361,2.27405,441700000.0
2006-03-13 19:20:00,2.2741,2.27437,2.2739,2.27425,576700000.0
2006-03-13 19:25:00,2.2742,2.27438,2.27394,2.27431,451300000.0
2006-03-13 19:30:00,2.27433,2.27483,2.27423,2.2745,603500000.0
2006-03-13 19:35:00,2.27452,2.2755,2.27441,2.27521,362400000.0
2006-03-13 19:40:00,2.27517,2.2756,2.27483,2.27541,374999999.0
2006-03-13 19:45:00,2.27541,2.27553,2.27492,2.27511,319100000.0
2006-03-13 19:50:00,2.27511,2.2755,2.27507,2.27534,269800000.0
2006-03-13 19:55:00,2.27531,2.27573,2.27524,2.27536,442800000.0
2006-03-13 20:00:00,2.27543,2.27608,2.27528,2.27533,269600000.0
2006-03-13 20:05:00,2.27534,2.27553,2.27494,2.27541,232900001.0
2006-03-13 20:10:00,2.27563,2.27601,2.27543,2.276,458800000.0
2006-03-13 20:15:00,2.27596,2.27602,2.27525,2.27543,571899999.0
2006-03-13 20:20:00,2.27545,2.27559,2.27511,2.27552,617200001.0
2006-03-13 20:25:00,2.27546,2.2759,2.27526,2.27536,813500001.0
2006-03-13 20:30:00,2.27537,2.27573,2.27523,2.2754,1097899999.0
2006-03-13 20:35:00,2.2755,2.27582,2.27532,2.27536,482400000.0
2006-03-13 20:40:00,2.2754,2.2754,2.27493,2.27497,644000000.0
2006-03-13 20:45:00,2.27495,2.27517,2.27431,2.27431,579400000.0
2006-03-13 20:50:00,2.27423,2.2747,2.27419,2.27438,824600000.0
2006-03-13 20:55:00,2.27441,2.2748,2.27437,2.27458,1049400000.0
2006-03-13 21:00:00,2.27444,2.27464,2.27424,2.27446,818500001.0
2006-03-13 21:05:00,2.27445,2.27466,2.27416,2.27438,204700000.0
2006-03-13 21:10:00,2.27433,2.27433,2.27337,2.27374,490100000.0
2006-03-13 21:15:00,2.27379,2.27428,2.27358,2.27427,618000000.0
2006-03-13 21:20:00,2.27431,2.27444,2.27245,2.273,828799999.0
2006-03-13 21:25:00,2.27295,2.27313,2.272,2.27246,319300000.0
2006-03-13 21:30:00,2.27267,2.27319,2.27222,2.27272,409500000.0
2006-03-13 21:35:00,2.27279,2.27303,2.27257,2.27278,203000000.0
2006-03-13 21:40:00,2.2728,2.27348,2.27264,2.27316,328999999.0
2006-03-13 21:45:00,2.27317,2.2733,2.27237,2.27237,477000002.0
2006-03-13 21:50:00,2.27249,2.27322,2.27241,2.27287,296700001.0
2006-03-13 21:55:00,2.27298,2.27345,2.27264,2.27344,362800001.0
2006-03-13 22:00:00,2.27335,2.27335,2.27252,2.27263,348899999.0
2006-03-13 22:05:00,2.27262,2.27296,2.27254,2.2726,238300001.0
2006-03-13 22:10:00,2.2727,2.27275,2.27201,2.27202,205400000.0
2006-03-13 22:15:00,2.27206,2.27232,2.27172,2.27187,354200000.0
2006-03-13 22:20:00,2.27188,2.27228,2.27186,2.27205,281700000.0
2006-03-13 22:25:00,2.27222,2.27263,2.27208,2.27232,301999999.0
2006-03-13 22:30:00,2.27225,2.27259,2.2721,2.27249,299800000.0
2006-03-13 22:35:00,2.27247,2.27263,2.27222,2.27225,176600000.0
2006-03-13 22:40:00,2.27225,2.27257,2.27205,2.27231,292000000.0
2006-03-13 22:45:00,2.27237,2.27248,2.27201,2.27223,320700000.0
2006-03-13 22:50:00,2.27224,2.27261,2.27215,2.27232,303999999.0
2006-03-13 22:55:00,2.2723,2.27275,2.27215,2.27248,180300000.0
2006-03-13 23:00:00,2.27243,2.27271,2.27228,2.27264,146100000.0
2006-03-13 23:05:00,2.27259,2.27276,2.27201,2.2721,124200000.0
2006-03-13 23:10:00,2.27187,2.27253,2.27187,2.2724,203300000.0
2006-03-13 23:15:00,2.27253,2.2726,2.27225,2.27253,104500000.0
2006-03-13 23:20:00,2.27258,2.27291,2.2725,2.27283,132700000.0
2006-03-13 23:25:00,2.27291,2.27317,2.27283,2.27287,145100000.0
2006-03-13 23:30:00,2.27278,2.27293,2.2726,2.27283,158400000.0
2006-03-13 23:35:00,2.2728,2.2733,2.27271,2.27314,213899998.0
2006-03-13 23:40:00,2.27315,2.2737,2.27315,2.27337,122200000.0
2006-03-13 23:45:00,2.27335,2.27373,2.2732,2.2732,138600000.0
2006-03-13 23:50:00,2.2734,2.27389,2.27337,2.27372,136000000.0
2006-03-13 23:55:00,2.27364,2.27385,2.27292,2.27317,138600000.0
2006-03-14 00:00:00,2.27305,2.27323,2.27211,2.2723,188800000.0
2006-03-14 00:05:00,2.27254,2.27312,2.27182,2.27218,172900000.0
2006-03-14 00:10:00,2.27221,2.27377,2.27202,2.27347,201500000.0
2006-03-14 00:15:00,2.27347,2.27425,2.27306,2.27308,164100000.0
2006-03-14 00:20:00,2.27377,2.27406,2.273,2.27353,175400000.0
2006-03-14 00:25:00,2.27343,2.27376,2.27285,2.27305,174100000.0
2006-03-14 00:30:00,2.27293,2.27315,2.27289,2.27293,161200000.0
2006-03-14 00:35:00,2.273,2.27329,2.27264,2.2727,164200000.0
2006-03-14 00:40:00,2.27281,2.27298,2.27252,2.27279,124600000.0
2006-03-14 00:45:00,2.27284,2.27349,2.27265,2.2731,125700000.0
2006-03-14 00:50:00,2.27319,2.27337,2.27282,2.27316,120200000.0
2006-03-14 00:55:00,2.27299,2.27332,2.27292,2.2733,134200000.0
2006-03-14 01:00:00,2.27325,2.27338,2.27279,2.27302,221000000.0
2006-03-14 01:05:00,2.27317,2.27319,2.27285,2.27285,128800000.0
2006-03-14 01:10:00,2.27305,2.27334,2.27289,2.27313,179300000.0
2006-03-14 01:15:00,2.27302,2.27302,2.27216,2.27216,105600000.0
2006-03-14 01:20:00,2.27207,2.27323,2.27207,2.27323,153700000.0
2006-03-14 01:25:00,2.27367,2.27543,2.27332,2.27532,160300000.0
2006-03-14 01:30:00,2.27526,2.2768,2.27526,2.27621,161300000.0
2006-03-14 01:35:00,2.27629,2.2764,2.27556,2.27562,172199999.0
2006-03-14 01:40:00,2.27567,2.27627,2.27543,2.27575,144700000.0
2006-03-14 01:45:00,2.27577,2.27603,2.27563,2.27573,176300000.0
2006-03-14 01:50:00,2.27557,2.27593,2.27494,2.27494,191299999.0
2006-03-14 01:55:00,2.27499,2.27517,2.27454,2.27464,180300001.0
2006-03-14 02:00:00,2.27468,2.27526,2.27467,2.27467,147200000.0
2006-03-14 02:05:00,2.27458,2.27489,2.2743,2.2743,167000000.0
2006-03-14 02:10:00,2.27441,2.2748,2.2742,2.27453,141600000.0
2006-03-14 02:15:00,2.27456,2.27456,2.27418,2.27429,152799999.0
2006-03-14 02:20:00,2.27428,2.27451,2.27422,2.27433,188300000.0
2006-03-14 02:25:00,2.27439,2.27476,2.27426,2.27435,132800000.0
2006-03-14 02:30:00,2.27451,2.27479,2.27423,2.27433,168500000.0
2006-03-14 02:35:00,2.27434,2.27505,2.27427,2.27431,163900000.0
2006-03-14 02:40:00,2.27401,2.27414,2.27348,2.27371,169900000.0
2006-03-14 02:45:00,2.27365,2.27388,2.27334,2.27352,160100000.0
2006-03-14 02:50:00,2.2734,2.27399,2.27301,2.27399,136300000.0
2006-03-14 02:55:00,2.27438,2.27445,2.27303,2.27318,144600000.0
2006-03-14 03:00:00,2.27306,2.27404,2.27301,2.27404,141800000.0
2006-03-14 03:05:00,2.27399,2.27455,2.27395,2.27442,143400000.0
2006-03-14 03:10:00,2.27476,2.27487,2.27389,2.27425,150900000.0
2006-03-14 03:15:00,2.27427,2.27466,2.27319,2.27346,173000001.0
2006-03-14 03:20:00,2.2737,2.27423,2.2735,2.27413,231800000.0
2006-03-14 03:25:00,2.27389,2.27401,2.27345,2.27392,163600000.0
2006-03-14 03:30:00,2.2741,2.27432,2.27353,2.27354,140700000.0
2006-03-14 03:35:00,2.27365,2.2739,2.27358,2.27362,95900000.0
2006-03-14 03:40:00,2.27359,2.27395,2.27333,2.27355,156400001.0
2006-03-14 03:45:00,2.27354,2.27398,2.27354,2.27364,141700000.0
2006-03-14 03:50:00,2.27368,2.27413,2.27357,2.27372,115500000.0
2006-03-14 03:55:00,2.27376,2.27425,2.2732,2.27335,131700000.0
2006-03-14 04:00:00,2.27334,2.27385,2.27327,2.27385,91500000.0
2006-03-14 04:05:00,2.27371,2.27403,2.2736,2.27388,193900000.0
2006-03-14 04:10:00,2.27368,2.27385,2.27344,2.27371,167400000.0
2006-03-14 04:15:00,2.27352,2.27387,2.27335,2.27335,123800000.0
2006-03-14 04:20:00,2.27355,2.27358,2.27309,2.27309,162300000.0
2006-03-14 04:25:00,2.27324,2.27363,2.27312,2.27348,106100000.0
2006-03-14 04:30:00,2.27346,2.27352,2.27319,2.2732,132600000.0
2006-03-14 04:35:00,2.2731,2.27354,2.2731,2.27354,129200000.0
2006-03-14 04:40:00,2.27353,2.27389,2.27349,2.27349,149200000.0
2006-03-14 04:45:00,2.27348,2.2737,2.27322,2.27325,144900000.0
2006-03-14 04:50:00,2.27329,2.27359,2.2732,2.27325,105900000.0
2006-03-14 04:55:00,2.27332,2.27337,2.27317,2.27337,153400000.0
2006-03-14 05:00:00,2.27335,2.2736,2.27335,2.27347,103900000.0
2006-03-14 05:05:00,2.27348,2.27383,2.27344,2.27362,168100000.0
2006-03-14 05:10:00,2.27348,2.27369,2.27318,2.27339,194200000.0
2006-03-14 05:15:00,2.27357,2.2736,2.27308,2.27359,169200000.0
2006-03-14 05:20:00,2.27348,2.27466,2.27343,2.27404,142100000.0
2006-03-14 05:25:00,2.27433,2.27477,2.27419,2.27426,146300000.0
2006-03-14 05:30:00,2.27436,2.27463,2.27425,2.27439,141099999.0
2006-03-14 05:35:00,2.27464,2.27487,2.27442,2.27453,131100000.0
2006-03-14 05:40:00,2.27439,2.27465,2.27415,2.27433,169800001.0
2006-03-14 05:45:00,2.27436,2.27498,2.27414,2.2748,143500000.0
2006-03-14 05:50:00,2.27477,2.27477,2.27395,2.2746,174300000.0
2006-03-14 05:55:00,2.27467,2.2747,2.27427,2.27456,175600000.0
2006-03-14 06:00:00,2.27446,2.2749,2.27435,2.27475,137400000.0
2006-03-14 06:05:00,2.2747,2.27486,2.27378,2.2741,146600000.0
2006-03-14 06:10:00,2.27409,2.27464,2.27398,2.27398,137600000.0
2006-03-14 06:15:00,2.2741,2.2744,2.27392,2.27409,111000000.0
2006-03-14 06:20:00,2.2743,2.2743,2.27357,2.27369,147099998.0
2006-03-14 06:25:00,2.27363,2.274,2.27347,2.2735,154700000.0
2006-03-14 06:30:00,2.27374,2.27393,2.27344,2.27378,168300000.0
2006-03-14 06:35:00,2.27374,2.27425,2.27372,2.27372,182800000.0
2006-03-14 06:40:00,2.2739,2.27442,2.2739,2.27425,99100000.0
2006-03-14 06:45:00,2.27421,2.27442,2.27413,2.2743,115300000.0
2006-03-14 06:50:00,2.27439,2.27439,2.27391,2.27396,131600000.0
2006-03-14 06:55:00,2.274,2.2741,2.2738,2.27396,136200000.0
2006-03-14 07:00:00,2.27391,2.27422,2.2738,2.27403,172000000.0
2006-03-14 07:05:00,2.2741,2.27445,2.27394,2.27445,128099999.0
2006-03-14 07:10:00,2.2742,2.27445,2.27387,2.27413,166300000.0
2006-03-14 07:15:00,2.27418,2.27425,2.27378,2.27408,193500000.0
2006-03-14 07:20:00,2.27402,2.27434,2.27393,2.2743,149199999.0
2006-03-14 07:25:00,2.27425,2.2744,2.27408,2.27412,108100000.0
2006-03-14 07:30:00,2.27412,2.27447,2.27399,2.2742,120700000.0
2006-03-14 07:35:00,2.27433,2.27433,2.27402,2.27414,103900000.0
2006-03-14 07:40:00,2.27417,2.27417,2.2735,2.27385,109600000.0
2006-03-14 07:45:00,2.27395,2.27419,2.27371,2.27376,205200000.0
2006-03-14 07:50:00,2.27387,2.27391,2.27328,2.27342,175500001.0
2006-03-14 07:55:00,2.27344,2.27412,2.27344,2.27408,206100001.0
2006-03-14 08:00:00,2.27429,2.2747,2.27409,2.27426,181400000.0
2006-03-14 08:05:00,2.27422,2.27467,2.27414,2.27434,190099999.0
2006-03-14 08:10:00,2.2741,2.27431,2.27381,2.27398,163400000.0
2006-03-14 08:15:00,2.2741,2.2741,2.27333,2.27352,124000000.0
2006-03-14 08:20:00,2.27345,2.27378,2.27338,2.27361,214000000.0
2006-03-14 08:25:00,2.27378,2.27378,2.27311,2.27338,155600000.0
2006-03-14 08:30:00,2.27327,2.27404,2.2732,2.27379,239099999.0
2006-03-14 08:35:00,2.27386,2.27397,2.27355,2.27385,136500000.0
2006-03-14 08:40:00,2.27385,2.27406,2.27358,2.27372,185900000.0
2006-03-14 08:45:00,2.27375,2.27382,2.27342,2.27356,209000000.0
2006-03-14 08:50:00,2.27349,2.2737,2.27285,2.27286,165199999.0
2006-03-14 08:55:00,2.27296,2.27335,2.27268,2.27293,175600000.0
2006-03-14 09:00:00,2.27291,2.27301,2.27149,2.27193,129900000.0
2006-03-14 09:05:00,2.27193,2.27244,2.2718,2.27191,193900000.0
2006-03-14 09:10:00,2.27192,2.27206,2.27099,2.27103,164100000.0
2006-03-14 09:15:00,2.27104,2.27122,2.27074,2.27074,196900000.0
2006-03-14 09:20:00,2.27076,2.27134,2.26999,2.27104,186400000.0
2006-03-14 09:25:00,2.27108,2.27136,2.27098,2.27136,171800000.0
2006-03-14 09:30:00,2.27123,2.27203,2.27103,2.27203,131700000.0
2006-03-14 09:35:00,2.2719,2.2719,2.271,2.27127,149000000.0
2006-03-14 09:40:00,2.27129,2.27138,2.27083,2.271,209000001.0
2006-03-14 09:45:00,2.27087,2.2711,2.27064,2.27085,180800000.0
2006-03-14 09:50:00,2.27084,2.27208,2.27084,2.27205,132500000.0
2006-03-14 09:55:00,2.27212,2.27214,2.27121,2.27121,173400001.0
2006-03-14 10:00:00,2.27114,2.27125,2.27031,2.27033,185200001.0
2006-03-14 10:05:00,2.27016,2.2712,2.26955,2.27106,211000000.0
2006-03-14 10:10:00,2.27101,2.27142,2.2709,2.2709,114700000.0
2006-03-14 10:15:00,2.27127,2.27178,2.27127,2.27148,193300000.0
2006-03-14 10:20:00,2.27169,2.27201,2.27138,2.27201,226400002.0
2006-03-14 10:25:00,2.27181,2.27197,2.27143,2.27162,243300000.0
2006-03-14 10:30:00,2.27157,2.27225,2.27118,2.2713,140000000.0
2006-03-14 10:35:00,2.27142,2.27155,2.27082,2.27124,129600000.0
2006-03-14 10:40:00,2.27132,2.27163,2.27105,2.27131,213699999.0
2006-03-14 10:45:00,2.27143,2.27166,2.27119,2.27166,189700000.0
2006-03-14 10:50:00,2.27158,2.27158,2.27112,2.27131,159000000.0
2006-03-14 10:55:00,2.27131,2.27168,2.27125,2.27167,188600000.0
2006-03-14 11:00:00,2.27166,2.27186,2.27123,2.27138,137700000.0
2006-03-14 11:05:00,2.27142,2.27168,2.27124,2.27124,171900000.0
2006-03-14 11:10:00,2.27114,2.27136,2.27035,2.27058,197300000.0
2006-03-14 11:15:00,2.27052,2.2706,2.26968,2.26987,151699999.0
2006-03-14 11:20:00,2.26997,2.27049,2.26991,2.27038,194600000.0
2006-03-14 11:25:00,2.27059,2.27082,2.27042,2.27064,244400000.0
2006-03-14 11:30:00,2.27071,2.27105,2.27062,2.27092,195400000.0
2006-03-14 11:35:00,2.27091,2.27167,2.27077,2.27159,181100000.0
2006-03-14 11:40:00,2.2714,2.27169,2.27121,2.27153,194300000.0
2006-03-14 11:45:00,2.27149,2.2717,2.27132,2.27158,182499998.0
2006-03-14 11:50:00,2.27164,2.2721,2.2715,2.27166,193900000.0
2006-03-14 11:55:00,2.27164,2.27172,2.27058,2.27072,163900000.0
2006-03-14 12:00:00,2.27099,2.27222,2.27099,2.27202,149700000.0
2006-03-14 12:05:00,2.27222,2.27267,2.27201,2.27245,212300000.0
2006-03-14 12:10:00,2.27254,2.27392,2.27249,2.27381,170100000.0
2006-03-14 12:15:00,2.2738,2.27397,2.27329,2.27344,219700000.0
2006-03-14 12:20:00,2.27341,2.27422,2.27329,2.27422,172800000.0
2006-03-14 12:25:00,2.27445,2.27487,2.27425,2.27447,202500000.0
2006-03-14 12:30:00,2.27454,2.27536,2.27448,2.2748,144100000.0
2006-03-14 12:35:00,2.27484,2.27508,2.27441,2.27468,159400000.0
2006-03-14 12:40:00,2.27457,2.27473,2.2741,2.27449,184700000.0
2006-03-14 12:45:00,2.27449,2.27483,2.2741,2.27483,180600000.0
2006-03-14 12:50:00,2.2748,2.27568,2.27446,2.27562,155599999.0
2006-03-14 12:55:00,2.27563,2.27583,2.27526,2.27562,206500000.0
2006-03-14 13:00:00,2.27566,2.27629,2.27558,2.27602,236600001.0
2006-03-14 13:05:00,2.27596,2.27657,2.27575,2.27657,169400000.0
2006-03-14 13:10:00,2.27653,2.27711,2.27631,2.27665,193900000.0
2006-03-14 13:15:00,2.27661,2.2776,2.27658,2.27751,177800000.0
2006-03-14 13:20:00,2.27743,2.27743,2.27611,2.27611,166500000.0
2006-03-14 13:25:00,2.2761,2.2763,2.27553,2.27562,133900000.0
2006-03-14 13:30:00,2.27547,2.27585,2.27538,2.27565,170800000.0
2006-03-14 13:35:00,2.27573,2.27615,2.27553,2.27597,224400001.0
2006-03-14 13:40:00,2.27591,2.27618,2.27544,2.27554,172500000.0
2006-03-14 13:45:00,2.27562,2.27571,2.27505,2.27505,180900000.0
2006-03-14 13:50:00,2.27489,2.2751,2.2747,2.2751,193300000.0
2006-03-14 13:55:00,2.27493,2.27511,2.2745,2.2745,126400000.0
2006-03-14 14:00:00,2.2745,2.27488,2.27449,2.2748,197900000.0
2006-03-14 14:05:00,2.27465,2.27525,2.27448,2.27507,148500000.0
2006-03-14 14:10:00,2.27512,2.2761,2.27506,2.27592,229100000.0
2006-03-14 14:15:00,2.27584,2.27591,2.27551,2.27563,149800000.0
2006-03-14 14:20:00,2.27576,2.27595,2.27547,2.2757,140600000.0
2006-03-14 14:25:00,2.27561,2.27605,2.27561,2.2758,206100001.0
2006-03-14 14:30:00,2.2759,2.27608,2.27555,2.27607,183700000.0
2006-03-14 14:35:00,2.27594,2.27686,2.27591,2.27672,143200000.0
2006-03-14 14:40:00,2.27681,2.27695,2.27642,2.27646,176500000.0
2006-03-14 14:45:00,2.27642,2.27661,2.27605,2.27629,160400001.0
2006-03-14 14:50:00,2.27623,2.27687,2.27623,2.27676,193700000.0
2006-03-14 14:55:00,2.27665,2.27667,2.27615,2.27615,205400000.0
2006-03-14 15:00:00,2.27611,2.27631,2.27584,2.27614,186700000.0
2006-03-14 15:05:00,2.27624,2.27631,2.27594,2.27617,134600001.0
2006-03-14 15:10:00,2.2762,2.27627,2.27531,2.27563,174099999.0
2006-03-14 15:15:00,2.27575,2.27626,2.27529,2.27606,184200001.0
2006-03-14 15:20:00,2.27602,2.27609,2.27454,2.2747,158800000.0
2006-03-14 15:25:00,2.27469,2.27482,2.27376,2.2739,209699999.0
2006-03-14 15:30:00,2.27374,2.27494,2.27327,2.27467,161300000.0
2006-03-14 15:35:00,2.2747,2.27497,2.27306,2.27309,250300001.0
2006-03-14 15:40:00,2.27312,2.27366,2.27264,2.27343,139500000.0
2006-03-14 15:45:00,2.27355,2.27395,2.27318,2.27395,194800000.0
2006-03-14 15:50:00,2.27389,2.27491,2.2737,2.27476,167600001.0
2006-03-14 15:55:00,2.2747,2.27485,2.27426,2.27465,209500000.0
2006-03-14 16:00:00,2.27451,2.27511,2.27443,2.2747,173300000.0
2006-03-14 16:05:00,2.27461,2.27553,2.27447,2.27553,137500000.0
2006-03-14 16:10:00,2.27562,2.27641,2.27509,2.27625,161200000.0
2006-03-14 16:15:00,2.27625,2.27648,2.27578,2.27595,211000000.0
2006-03-14 16:20:00,2.27599,2.2764,2.27573,2.2762,152800001.0
2006-03-14 16:25:00,2.27609,2.27632,2.2748,2.27503,207000000.0
2006-03-14 16:30:00,2.27499,2.27524,2.27428,2.2745,191200000.0
2006-03-14 16:35:00,2.27452,2.27499,2.27404,2.2747,203400000.0
2006-03-14 16:40:00,2.27471,2.27507,2.27453,2.27459,187200000.0
2006-03-14 16:45:00,2.27455,2.27472,2.27344,2.27418,199599999.0
2006-03-14 16:50:00,2.27433,2.27564,2.27419,2.2754,177500000.0
2006-03-14 16:55:00,2.27536,2.27601,2.27493,2.27601,213100000.0
2006-03-14 17:00:00,2.27586,2.27586,2.27393,2.27442,219400000.0
2006-03-14 17:05:00,2.27449,2.27599,2.27432,2.27566,190900000.0
2006-03-14 17:10:00,2.27552,2.27564,2.27477,2.27512,170300000.0
2006-03-14 17:15:00,2.27505,2.27532,2.27475,2.27515,165700000.0
2006-03-14 17:20:00,2.2751,2.27531,2.27437,2.27441,213800000.0
2006-03-14 17:25:00,2.27429,2.2745,2.27257,2.27264,171000000.0
2006-03-14 17:30:00,2.27231,2.27278,2.27197,2.27235,155900000.0
2006-03-14 17:35:00,2.2727,2.27337,2.2727,2.27319,176300000.0
2006-03-14 17:40:00,2.27341,2.27365,2.27304,2.27304,188899999.0
2006-03-14 17:45:00,2.27289,2.27293,2.27232,2.27245,143000000.0
2006-03-14 17:50:00,2.27246,2.27318,2.27234,2.27299,154500000.0
2006-03-14 17:55:00,2.27297,2.27331,2.27225,2.27293,185100000.0
2006-03-14 18:00:00,2.27305,2.27372,2.27305,2.27352,1444200000.0
2006-03-14 18:05:00,2.27362,2.27412,2.27349,2.27371,1640199999.0
2006-03-14 18:10:00,2.27373,2.27441,2.27322,2.27335,1191300001.0
2006-03-14 18:15:00,2.27348,2.27421,2.27297,2.27337,1357899998.0
2006-03-14 18:20:00,2.27313,2.27455,2.27284,2.27395,1212200000.0
2006-03-14 18:25:00,2.27392,2.27473,2.27392,2.27447,1403600000.0
2006-03-14 18:30:00,2.27442,2.27459,2.2739,2.27425,1199200001.0
2006-03-14 18:35:00,2.27429,2.27437,2.27379,2.27413,676400000.0
2006-03-14 18:40:00,2.27429,2.27456,2.27389,2.27389,828699996.0
2006-03-14 18:45:00,2.27377,2.27482,2.27321,2.27482,246000000.0
2006-03-14 18:50:00,2.27481,2.27521,2.2747,2.27487,618299999.0
2006-03-14 18:55:00,2.27468,2.27504,2.27319,2.27354,750799998.0
2006-03-14 19:00:00,2.27349,2.27412,2.27334,2.2735,417200000.0
2006-03-14 19:05:00,2.27344,2.27405,2.27315,2.27382,800900000.0
2006-03-14 19:10:00,2.27387,2.27507,2.27368,2.27499,399900000.0
2006-03-14 19:15:00,2.27502,2.27521,2.27456,2.27456,382700000.0
2006-03-14 19:20:00,2.27459,2.27473,2.27326,2.27358,551900000.0
2006-03-14 19:25:00,2.2735,2.27378,2.27323,2.27355,590000000.0
2006-03-14 19:30:00,2.27348,2.27361,2.27279,2.27283,547600000.0
2006-03-14 19:35:00,2.27282,2.273,2.27223,2.2724,395800000.0
2006-03-14 19:40:00,2.27226,2.27322,2.27156,2.27295,416800001.0
2006-03-14 19:45:00,2.27283,2.27346,2.27283,2.27326,342099998.0
2006-03-14 19:50:00,2.27325,2.27334,2.27185,2.27284,285100001.0
2006-03-14 19:55:00,2.2729,2.2732,2.27239,2.27273,557200000.0
2006-03-14 20:00:00,2.27278,2.27315,2.27209,2.27315,292600001.0
2006-03-14 20:05:00,2.27332,2.27342,2.2728,2.27293,226200000.0
2006-03-14 20:10:00,2.27314,2.27325,2.27271,2.27295,481500000.0
2006-03-14 20:15:00,2.27294,2.2734,2.27207,2.27265,715999999.0
2006-03-14 20:20:00,2.27275,2.27366,2.27249,2.2735,606200000.0
2006-03-14 20:25:00,2.27342,2.27359,2.27294,2.27307,753300000.0
2006-03-14 20:30:00,2.27307,2.27339,2.27283,2.27283,1044199999.0
2006-03-14 20:35:00,2.27287,2.2736,2.2728,2.2736,580400000.0
2006-03-14 20:40:00,2.27367,2.27385,2.27339,2.27341,699799999.0
2006-03-14 20:45:00,2.2734,2.27364,2.27333,2.2734,583600000.0
2006-03-14 20:50:00,2.27341,2.27357,2.27301,2.27327,848199999.0
2006-03-14 20:55:00,2.27316,2.27316,2.27277,2.27295,1003100000.0
2006-03-14 21:00:00,2.27302,2.27316,2.27234,2.27303,773600000.0
2006-03-14 21:05:00,2.27305,2.27305,2.27262,2.2729,270800000.0
2006-03-14 21:10:00,2.27297,2.27395,2.27297,2.27364,541399999.0
2006-03-14 21:15:00,2.27355,2.27408,2.27355,2.27382,571600000.0
2006-03-14 21:20:00,2.27386,2.2744,2.2735,2.27405,793300000.0
2006-03-14 21:25:00,2.27398,2.27412,2.27346,2.27358,284700000.0
2006-03-14 21:30:00,2.27362,2.27368,2.27327,2.27356,414900001.0
2006-03-14 21:35:00,2.27368,2.274,2.27356,2.2737,196200000.0
2006-03-14 21:40:00,2.2737,2.2737,2.27322,2.27335,333700000.0
2006-03-14 21:45:00,2.27332,2.27378,2.27291,2.273,440400000.0
2006-03-14 21:50:00,2.27316,2.27335,2.27226,2.27245,263000000.0
2006-03-14 21:55:00,2.27263,2.27371,2.27254,2.2735,381700000.0
2006-03-14 22:00:00,2.2734,2.27364,2.27287,2.27334,418099998.0
2006-03-14 22:05:00,2.27338,2.2741,2.27334,2.27388,164500000.0
2006-03-14 22:10:00,2.27389,2.27392,2.27347,2.27384,170900000.0
2006-03-14 22:15:00,2.27388,2.2744,2.27388,2.27415,353500000.0
2006-03-14 22:20:00,2.27418,2.27448,2.27355,2.27355,298300000.0
2006-03-14 22:25:00,2.27362,2.27388,2.27348,2.2737,305000000.0
2006-03-14 22:30:00,2.27372,2.27398,2.27351,2.27378,260500000.0
2006-03-14 22:35:00,2.27377,2.27377,2.27311,2.27341,169000000.0
2006-03-14 22:40:00,2.27323,2.27389,2.27314,2.27316,339300001.0
2006-03-14 22:45:00,2.27317,2.27383,2.27313,2.27381,315000000.0
2006-03-14 22:50:00,2.27379,2.27435,2.27373,2.27373,261699998.0
2006-03-14 22:55:00,2.27364,2.27434,2.27361,2.27417,178100000.0
2006-03-14 23:00:00,2.27419,2.27484,2.27419,2.27444,121100000.0
2006-03-14 23:05:00,2.2745,2.27487,2.27428,2.27483,116500000.0
2006-03-14 23:10:00,2.27474,2.27494,2.27455,2.27481,185000000.0
2006-03-14 23:15:00,2.27482,2.27493,2.2747,2.27479,97300000.0
2006-03-14 23:20:00,2.27478,2.2752,2.27462,2.27491,184300000.0
2006-03-14 23:25:00,2.27501,2.27507,2.27472,2.27501,176400000.0
2006-03-14 23:30:00,2.2749,2.27543,2.2749,2.27513,118100000.0
2006-03-14 23:35:00,2.27501,2.27517,2.27473,2.27473,138600000.0
2006-03-14 23:40:00,2.27471,2.27505,2.27449,2.2747,176800000.0
2006-03-14 23:45:00,2.27455,2.2749,2.2741,2.27428,139100000.0
2006-03-14 23:50:00,2.27433,2.27472,2.27408,2.27471,152200000.0
2006-03-14 23:55:00,2.27469,2.27496,2.27435,2.27453,177100000.0
2006-03-15 00:00:00,2.27435,2.27483,2.27373,2.27406,204700000.0
2006-03-15 00:05:00,2.27397,2.27491,2.27287,2.27491,195000000.0
2006-03-15 00:10:00,2.2744,2.2746,2.27327,2.27351,193199999.0
2006-03-15 00:15:00,2.27354,2.27403,2.27308,2.27345,211000000.0
2006-03-15 00:20:00,2.27377,2.27441,2.27283,2.27358,206100000.0
2006-03-15 00:25:00,2.27353,2.27395,2.27346,2.27395,154800000.0
2006-03-15 00:30:00,2.27358,2.27388,2.27323,2.27359,133600000.0
2006-03-15 00:35:00,2.27367,2.27402,2.27288,2.27292,121300000.0
2006-03-15 00:40:00,2.27276,2.27301,2.27254,2.2729,167300000.0
2006-03-15 00:45:00,2.27278,2.27325,2.27272,2.27279,165400000.0
2006-03-15 00:50:00,2.27281,2.27308,2.27263,2.27296,172800000.0
2006-03-15 00:55:00,2.27288,2.27313,2.27283,2.27305,102000000.0
2006-03-15 01:00:00,2.27307,2.27394,2.27294,2.27325,148700000.0
2006-03-15 01:05:00,2.27335,2.27355,2.27306,2.27325,114900000.0
2006-03-15 01:10:00,2.27342,2.27385,2.27342,2.27352,153700000.0
2006-03-15 01:15:00,2.27357,2.27416,2.27354,2.27416,122000000.0
2006-03-15 01:20:00,2.27392,2.27408,2.27343,2.274,132099999.0
2006-03-15 01:25:00,2.27413,2.27413,2.27367,2.27367,145000000.0
2006-03-15 01:30:00,2.27365,2.27393,2.27328,2.27356,197100000.0
2006-03-15 01:35:00,2.27358,2.27436,2.27358,2.27421,150300000.0
2006-03-15 01:40:00,2.27426,2.27426,2.27382,2.27385,185200000.0
2006-03-15 01:45:00,2.27384,2.27431,2.27384,2.27427,142100000.0
2006-03-15 01:50:00,2.27421,2.27482,2.27421,2.27453,150800000.0
2006-03-15 01:55:00,2.27453,2.27453,2.27418,2.27427,123200000.0
2006-03-15 02:00:00,2.27428,2.27497,2.27428,2.27489,119200000.0
2006-03-15 02:05:00,2.27479,2.27496,2.27395,2.27395,181900000.0
2006-03-15 02:10:00,2.27409,2.27415,2.27347,2.27347,114000000.0
2006-03-15 02:15:00,2.27358,2.2741,2.27335,2.27335,141100000.0
2006-03-15 02:20:00,2.27346,2.27353,2.2728,2.27289,163600000.0
2006-03-15 02:25:00,2.2727,2.27302,2.27253,2.27253,128500000.0
2006-03-15 02:30:00,2.27259,2.27326,2.27259,2.27265,178400000.0
2006-03-15 02:35:00,2.27265,2.27329,2.2726,2.27318,150100000.0
2006-03-15 02:40:00,2.27296,2.27299,2.27264,2.27271,121500000.0
2006-03-15 02:45:00,2.27276,2.27309,2.27276,2.27297,91699999.0
2006-03-15 02:50:00,2.27284,2.27307,2.27255,2.27255,116700000.0
2006-03-15 02:55:00,2.27255,2.27293,2.27233,2.27257,139100000.0
2006-03-15 03:00:00,2.2725,2.27324,2.2725,2.27324,128300000.0
2006-03-15 03:05:00,2.2731,2.27433,2.2731,2.27369,171300000.0
2006-03-15 03:10:00,2.27387,2.27468,2.27387,2.27402,104500000.0
2006-03-15 03:15:00,2.27369,2.27387,2.27323,2.27323,167500000.0
2006-03-15 03:20:00,2.27324,2.27391,2.27302,2.27329,150400000.0
2006-03-15 03:25:00,2.27314,2.27369,2.27312,2.27312,164300000.0
2006-03-15 03:30:00,2.27314,2.2735,2.27297,2.27329,155700001.0
2006-03-15 03:35:00,2.27324,2.27374,2.27295,2.2737,133199999.0
2006-03-15 03:40:00,2.27352,2.27363,2.27325,2.27341,98400000.0
2006-03-15 03:45:00,2.27337,2.27382,2.27337,2.27372,110900000.0
2006-03-15 03:50:00,2.2738,2.27403,2.27368,2.27368,193900000.0
2006-03-15 03:55:00,2.27381,2.27419,2.27379,2.27416,158400000.0
2006-03-15 04:00:00,2.27408,2.27409,2.2736,2.27405,132600000.0
2006-03-15 04:05:00,2.27395,2.27411,2.27369,2.2739,140100000.0
2006-03-15 04:10:00,2.27379,2.27424,2.27351,2.27424,139800000.0
2006-03-15 04:15:00,2.27417,2.27424,2.27355,2.27355,146100000.0
2006-03-15 04:20:00,2.27355,2.27399,2.2735,2.27384,149000000.0
2006-03-15 04:25:00,2.27398,2.27428,2.27371,2.27408,119100000.0
2006-03-15 04:30:00,2.2741,2.2745,2.2738,2.2743,163100000.0
2006-03-15 04:35:00,2.27421,2.27456,2.27415,2.2742,96399999.0
2006-03-15 04:40:00,2.2742,2.27445,2.274,2.2741,120299999.0
2006-03-15 04:45:00,2.27396,2.27426,2.27396,2.27409,125000000.0
2006-03-15 04:50:00,2.2741,2.27455,2.27397,2.27413,132000001.0
2006-03-15 04:55:00,2.27426,2.27465,2.27408,2.27445,137000000.0
2006-03-15 05:00:00,2.27457,2.27478,2.27443,2.27476,172500000.0
2006-03-15 05:05:00,2.27477,2.27503,2.27444,2.27472,130300000.0
2006-03-15 05:10:00,2.27466,2.27495,2.27447,2.27465,168300000.0
2006-03-15 05:15:00,2.27467,2.27473,2.27427,2.27453,173000000.0
2006-03-15 05:20:00,2.27438,2.2749,2.27432,2.27465,118400000.0
2006-03-15 05:25:00,2.27465,2.27472,2.2743,2.27465,129100000.0
2006-03-15 05:30:00,2.27467,2.27493,2.27443,2.27459,148900000.0
2006-03-15 05:35:00,2.27473,2.27492,2.2745,2.27487,217800000.0
2006-03-15 05:40:00,2.27484,2.27515,2.27405,2.27405,186000000.0
2006-03-15 05:45:00,2.27409,2.27418,2.27375,2.27417,132700000.0
2006-03-15 05:50:00,2.27429,2.27473,2.27422,2.27462,211300000.0
2006-03-15 05:55:00,2.27453,2.27468,2.27439,2.27455,149800000.0
2006-03-15 06:00:00,2.27445,2.27455,2.27403,2.27429,121800000.0
2006-03-15 06:05:00,2.27406,2.27476,2.27381,2.27457,183500000.0
2006-03-15 06:10:00,2.2745,2.27462,2.27403,2.27427,120000000.0
2006-03-15 06:15:00,2.27433,2.2748,2.27402,2.27423,165400001.0
2006-03-15 06:20:00,2.27408,2.27424,2.27373,2.27374,144600000.0
2006-03-15 06:25:00,2.27363,2.27417,2.27362,2.27393,152300000.0
2006-03-15 06:30:00,2.27402,2.27408,2.27374,2.27396,197000000.0
2006-03-15 06:35:00,2.27402,2.27425,2.27398,2.274,127799999.0
2006-03-15 06:40:00,2.2741,2.27449,2.27405,2.27429,107400000.0
2006-03-15 06:45:00,2.27417,2.2745,2.27417,2.2745,114400000.0
2006-03-15 06:50:00,2.27439,2.27447,2.27385,2.2739,133399999.0
2006-03-15 06:55:00,2.27391,2.2742,2.27366,2.2739,125200000.0
2006-03-15 07:00:00,2.27377,2.27407,2.27358,2.27394,132000000.0
2006-03-15 07:05:00,2.27407,2.27445,2.27397,2.27445,128900000.0
2006-03-15 07:10:00,2.27418,2.27457,2.27418,2.27431,175000000.0
2006-03-15 07:15:00,2.27446,2.27446,2.27387,2.27389,176400000.0
2006-03-15 07:20:00,2.27387,2.27429,2.27385,2.274,166999999.0
2006-03-15 07:25:00,2.27387,2.27441,2.27375,2.27423,129100000.0
2006-03-15 07:30:00,2.27434,2.27455,2.27413,2.27428,147100000.0
2006-03-15 07:35:00,2.27421,2.27455,2.274,2.27455,128000000.0
2006-03-15 07:40:00,2.27436,2.27458,2.27408,2.27422,151300000.0
2006-03-15 07:45:00,2.27422,2.2746,2.27414,2.2746,175000002.0
2006-03-15 07:50:00,2.27471,2.27478,2.27438,2.27458,222899999.0
2006-03-15 07:55:00,2.27468,2.27484,2.27438,2.2744,143600000.0
2006-03-15 08:00:00,2.27451,2.27466,2.27416,2.27426,167900000.0
2006-03-15 08:05:00,2.27421,2.27447,2.27386,2.27406,185000000.0
2006-03-15 08:10:00,2.27392,2.27455,2.27392,2.2743,163300000.0
2006-03-15 08:15:00,2.27451,2.27451,2.274,2.27418,85000000.0
2006-03-15 08:20:00,2.27393,2.27422,2.27393,2.27404,137200000.0
2006-03-15 08:25:00,2.2742,2.27441,2.27405,2.2741,161700000.0
2006-03-15 08:30:00,2.27384,2.27431,2.2735,2.27413,180700000.0
2006-03-15 08:35:00,2.27416,2.27441,2.27388,2.27388,137000000.0
2006-03-15 08:40:00,2.27387,2.27415,2.2737,2.27389,115500000.0
2006-03-15 08:45:00,2.27387,2.27415,2.27375,2.27375,133000000.0
2006-03-15 08:50:00,2.27377,2.27433,2.27377,2.27391,194600000.0
2006-03-15 08:55:00,2.27388,2.27421,2.27351,2.27374,181300000.0
2006-03-15 09:00:00,2.27364,2.27474,2.27347,2.27474,173100000.0
2006-03-15 09:05:00,2.27483,2.27514,2.27435,2.27443,141400000.0
2006-03-15 09:10:00,2.27431,2.27473,2.27412,2.27449,174900000.0
2006-03-15 09:15:00,2.27445,2.27456,2.27364,2.27399,156700000.0
2006-03-15 09:20:00,2.27404,2.27436,2.27356,2.27389,173700000.0
2006-03-15 09:25:00,2.2737,2.27396,2.27339,2.27343,160400000.0
2006-03-15 09:30:00,2.27329,2.27348,2.27303,2.27323,164800000.0
2006-03-15 09:35:00,2.27328,2.2744,2.27318,2.27378,208200000.0
2006-03-15 09:40:00,2.27353,2.27368,2.27313,2.27351,160100000.0
2006-03-15 09:45:00,2.27339,2.27407,2.27338,2.27382,192100000.0
2006-03-15 09:50:00,2.2739,2.27405,2.27358,2.27358,164200000.0
2006-03-15 09:55:00,2.27349,2.27352,2.27222,2.27222,158000000.0
2006-03-15 10:00:00,2.27195,2.27219,2.27173,2.27194,216100000.0
2006-03-15 10:05:00,2.27205,2.27224,2.27187,2.27209,191500001.0
2006-03-15 10:10:00,2.27215,2.27244,2.27152,2.27152,223800001.0
2006-03-15 10:15:00,2.27143,2.27173,2.27101,2.27154,172200000.0
2006-03-15 10:20:00,2.27158,2.27188,2.27131,2.27188,247400000.0
2006-03-15 10:25:00,2.27174,2.27227,2.27173,2.272,206600000.0
2006-03-15 10:30:00,2.27181,2.27212,2.27154,2.27176,200700000.0
2006-03-15 10:35:00,2.27165,2.27184,2.27128,2.2717,181800000.0
2006-03-15 10:40:00,2.27162,2.27218,2.27139,2.27169,176900000.0
2006-03-15 10:45:00,2.27177,2.27205,2.27163,2.27199,227700000.0
2006-03-15 10:50:00,2.27198,2.2723,2.27197,2.27224,156600000.0
2006-03-15 10:55:00,2.27224,2.27224,2.27178,2.27197,184000000.0
2006-03-15 11:00:00,2.27186,2.27262,2.2717,2.27229,162200000.0
2006-03-15 11:05:00,2.27236,2.273,2.27228,2.27289,171600000.0
2006-03-15 11:10:00,2.27284,2.27313,2.2726,2.27273,181700000.0
2006-03-15 11:15:00,2.27279,2.27331,2.27267,2.27331,161000001.0
2006-03-15 11:20:00,2.2733,2.27335,2.27281,2.27307,174100000.0
2006-03-15 11:25:00,2.27321,2.27342,2.27197,2.27197,205700000.0
2006-03-15 11:30:00,2.27183,2.27183,2.26948,2.26969,242900000.0
2006-03-15 11:35:00,2.26972,2.27031,2.26918,2.26989,219800001.0
2006-03-15 11:40:00,2.2699,2.2702,2.26975,2.27014,144700000.0
2006-03-15 11:45:00,2.27015,2.27082,2.26984,2.27063,139300000.0
2006-03-15 11:50:00,2.27062,2.27086,2.2704,2.27055,178700000.0
2006-03-15 11:55:00,2.27055,2.27055,2.27002,2.2702,183700000.0
2006-03-15 12:00:00,2.27025,2.27059,2.27008,2.27008,151800000.0
2006-03-15 12:05:00,2.27021,2.27062,2.27001,2.27028,181600000.0
2006-03-15 12:10:00,2.27034,2.27077,2.27007,2.27035,147600000.0
2006-03-15 12:15:00,2.27029,2.27046,2.26979,2.27024,171500000.0
2006-03-15 12:20:00,2.27022,2.27078,2.27006,2.27056,129000000.0
2006-03-15 12:25:00,2.27063,2.27125,2.27033,2.27082,210100001.0
2006-03-15 12:30:00,2.27091,2.27112,2.27063,2.27103,128800000.0
2006-03-15 12:35:00,2.27093,2.27144,2.27093,2.27142,139200000.0
2006-03-15 12:40:00,2.27145,2.27265,2.27141,2.27198,192400000.0
2006-03-15 12:45:00,2.27202,2.27253,2.27187,2.27246,171400000.0
2006-03-15 12:50:00,2.27248,2.27273,2.27198,2.27218,166800000.0
2006-03-15 12:55:00,2.27211,2.27229,2.27175,2.2721,165000001.0
2006-03-15 13:00:00,2.272,2.27257,2.27194,2.27234,223900001.0
2006-03-15 13:05:00,2.27243,2.27256,2.2719,2.27225,197299999.0
2006-03-15 13:10:00,2.27218,2.27237,2.27113,2.27147,175800000.0
2006-03-15 13:15:00,2.27142,2.27142,2.27089,2.27094,191599999.0
2006-03-15 13:20:00,2.271,2.27125,2.27082,2.27105,174200001.0
2006-03-15 13:25:00,2.27121,2.27187,2.27113,2.27113,160999999.0
2006-03-15 13:30:00,2.27108,2.27167,2.27094,2.27144,204400000.0
2006-03-15 13:35:00,2.27155,2.27172,2.27122,2.27122,168000000.0
2006-03-15 13:40:00,2.2712,2.27147,2.27101,2.27123,184800000.0
2006-03-15 13:45:00,2.27133,2.2717,2.27126,2.27163,156700000.0
2006-03-15 13:50:00,2.27145,2.27153,2.27107,2.27141,231399999.0
2006-03-15 13:55:00,2.27119,2.2715,2.27091,2.2715,121500000.0
2006-03-15 14:00:00,2.27161,2.2719,2.27121,2.27155,163200000.0
2006-03-15 14:05:00,2.27147,2.27174,2.27118,2.27124,185699999.0
2006-03-15 14:10:00,2.27124,2.27153,2.27098,2.27107,246400001.0
2006-03-15 14:15:00,2.2709,2.27122,2.27086,2.27105,179100000.0
2006-03-15 14:20:00,2.2711,2.27139,2.27093,2.27096,188600000.0
2006-03-15 14:25:00,2.27072,2.27124,2.27062,2.27088,202200000.0
2006-03-15 14:30:00,2.27096,2.27099,2.27058,2.27072,151800000.0
2006-03-15 14:35:00,2.27073,2.27098,2.27002,2.27063,167900000.0
2006-03-15 14:40:00,2.27084,2.27105,2.27026,2.27077,193000000.0
2006-03-15 14:45:00,2.27075,2.27077,2.27035,2.27077,166000000.0
2006-03-15 14:50:00,2.27073,2.2709,2.26994,2.27004,214100001.0
2006-03-15 14:55:00,2.27001,2.27031,2.26938,2.26978,161800000.0
2006-03-15 15:00:00,2.26989,2.27015,2.2697,2.26998,187499999.0
2006-03-15 15:05:00,2.27003,2.27046,2.27001,2.27039,200900000.0
2006-03-15 15:10:00,2.27038,2.27146,2.27029,2.27134,128600000.0
2006-03-15 15:15:00,2.27146,2.27146,2.27104,2.27109,182500001.0
2006-03-15 15:20:00,2.27103,2.27158,2.27098,2.27101,126800000.0
2006-03-15 15:25:00,2.27087,2.27105,2.27015,2.27021,202200000.0
2006-03-15 15:30:00,2.2704,2.27205,2.2704,2.27182,128000000.0
2006-03-15 15:35:00,2.27172,2.27271,2.27146,2.27152,223800000.0
2006-03-15 15:40:00,2.27173,2.27208,2.27139,2.27176,177800000.0
2006-03-15 15:45:00,2.27182,2.2721,2.27055,2.27095,219800000.0
2006-03-15 15:50:00,2.27101,2.27101,2.27057,2.27073,192900000.0
2006-03-15 15:55:00,2.27083,2.27111,2.27029,2.27029,201500000.0
2006-03-15 16:00:00,2.27026,2.27067,2.27,2.27043,174300000.0
2006-03-15 16:05:00,2.27036,2.27059,2.26942,2.2698,139400000.0
2006-03-15 16:10:00,2.26973,2.27018,2.26875,2.27018,221099999.0
2006-03-15 16:15:00,2.27024,2.27028,2.26905,2.26912,151500000.0
2006-03-15 16:20:00,2.26904,2.26975,2.26858,2.26879,149700000.0
2006-03-15 16:25:00,2.26912,2.26982,2.26871,2.26959,135800000.0
2006-03-15 16:30:00,2.26956,2.26991,2.26897,2.269,220500000.0
2006-03-15 16:35:00,2.26889,2.27003,2.26889,2.27,145900000.0
2006-03-15 16:40:00,2.2702,2.27166,2.26953,2.27064,229300000.0
2006-03-15 16:45:00,2.27068,2.27138,2.27057,2.27115,215600000.0
2006-03-15 16:50:00,2.27096,2.27106,2.27039,2.27071,187700000.0
2006-03-15 16:55:00,2.27054,2.27107,2.27015,2.27038,169800000.0
2006-03-15 17:00:00,2.27021,2.27037,2.2693,2.26988,188000000.0
2006-03-15 17:05:00,2.26977,2.26978,2.26932,2.26978,194600000.0
2006-03-15 17:10:00,2.26981,2.27105,2.2697,2.2701,175300000.0
2006-03-15 17:15:00,2.26998,2.27012,2.26925,2.26967,172900000.0
2006-03-15 17:20:00,2.26996,2.27008,2.26955,2.26995,158300000.0
2006-03-15 17:25:00,2.27011,2.27061,2.26966,2.26993,180500000.0
2006-03-15 17:30:00,2.26989,2.27001,2.26908,2.26943,172400000.0
2006-03-15 17:35:00,2.2694,2.26968,2.26909,2.26909,145700000.0
2006-03-15 17:40:00,2.26921,2.26971,2.26891,2.26929,208700000.0
2006-03-15 17:45:00,2.26913,2.26999,2.26891,2.26978,170400000.0
2006-03-15 17:50:00,2.26969,2.27062,2.26962,2.2703,211100000.0
2006-03-15 17:55:00,2.27031,2.27089,2.26947,2.27089,181700000.0
2006-03-15 18:00:00,2.27109,2.27116,2.27021,2.27097,1456300000.0
2006-03-15 18:05:00,2.27105,2.27123,2.26988,2.27001,1752600000.0
2006-03-15 18:10:00,2.27006,2.27035,2.26969,2.27014,1090900000.0
2006-03-15 18:15:00,2.27015,2.27057,2.26969,2.27028,1384800002.0
2006-03-15 18:20:00,2.27025,2.27081,2.26997,2.27028,1419700001.0
2006-03-15 18:25:00,2.27035,2.27081,2.2701,2.27064,1385599999.0
2006-03-15 18:30:00,2.27069,2.2709,2.27003,2.27063,1301999998.0
2006-03-15 18:35:00,2.27079,2.27103,2.2704,2.27063,607000000.0
2006-03-15 18:40:00,2.27053,2.27054,2.26943,2.26943,652400000.0
2006-03-15 18:45:00,2.26942,2.26965,2.26906,2.26958,280200001.0
2006-03-15 18:50:00,2.26928,2.2695,2.26882,2.26916,596400001.0
2006-03-15 18:55:00,2.26915,2.26941,2.26888,2.26917,713600000.0
2006-03-15 19:00:00,2.26919,2.2695,2.26856,2.26894,352500000.0
2006-03-15 19:05:00,2.26878,2.26921,2.2684,2.2692,776300002.0
2006-03-15 19:10:00,2.26911,2.26926,2.26771,2.26771,388000000.0
2006-03-15 19:15:00,2.26767,2.26877,2.2675,2.26802,472499998.0
2006-03-15 19:20:00,2.2681,2.26832,2.2671,2.26725,538000000.0
2006-03-15 19:25:00,2.26733,2.26782,2.26713,2.26765,514100000.0
2006-03-15 19:30:00,2.26759,2.26778,2.26703,2.26712,588000000.0
2006-03-15 19:35:00,2.26712,2.26757,2.26707,2.26749,393000000.0
2006-03-15 19:40:00,2.26748,2.26798,2.2672,2.26779,371000000.0
2006-03-15 19:45:00,2.26778,2.26809,2.2677,2.2678,382700000.0
2006-03-15 19:50:00,2.26778,2.26789,2.26746,2.26766,306200000.0
2006-03-15 19:55:00,2.26762,2.26785,2.26723,2.26725,471500000.0
2006-03-15 20:00:00,2.26732,2.26771,2.26729,2.26771,272500001.0
2006-03-15 20:05:00,2.26774,2.26784,2.26737,2.26737,215400000.0
2006-03-15 20:10:00,2.26753,2.26778,2.26728,2.26733,501200000.0
2006-03-15 20:15:00,2.26739,2.26796,2.26683,2.26796,593700001.0
2006-03-15 20:20:00,2.26795,2.26821,2.26776,2.26798,580400001.0
2006-03-15 20:25:00,2.26795,2.26826,2.26791,2.26813,882000000.0
2006-03-15 20:30:00,2.26814,2.26848,2.26802,2.26819,1085799999.0
2006-03-15 20:35:00,2.26824,2.26824,2.26749,2.26797,489200000.0
2006-03-15 20:40:00,2.26803,2.26813,2.26742,2.26742,649200001.0
2006-03-15 20:45:00,2.26735,2.26769,2.26716,2.26745,558899999.0
2006-03-15 20:50:00,2.2675,2.26791,2.26737,2.26764,772299999.0
2006-03-15 20:55:00,2.26765,2.26811,2.26755,2.26755,1024100000.0
2006-03-15 21:00:00,2.26748,2.26767,2.26714,2.26718,767700001.0
2006-03-15 21:05:00,2.26725,2.26807,2.26613,2.26647,240000000.0
2006-03-15 21:10:00,2.26659,2.2675,2.26659,2.2675,530700000.0
2006-03-15 21:15:00,2.26735,2.26753,2.26697,2.26727,655900001.0
2006-03-15 21:20:00,2.26733,2.26758,2.26678,2.26694,899299999.0
2006-03-15 21:25:00,2.26693,2.26744,2.26681,2.26681,299300000.0
2006-03-15 21:30:00,2.26687,2.26692,2.26606,2.26606,517199999.0
2006-03-15 21:35:00,2.26607,2.26625,2.26561,2.26617,248000000.0
2006-03-15 21:40:00,2.2662,2.26645,2.26536,2.26577,377300000.0
2006-03-15 21:45:00,2.2658,2.26621,2.26556,2.26556,403700001.0
2006-03-15 21:50:00,2.26556,2.26556,2.26495,2.26524,296100000.0
2006-03-15 21:55:00,2.26543,2.26586,2.26515,2.26515,317600000.0
2006-03-15 22:00:00,2.26489,2.2652,2.26456,2.2649,389100000.0
2006-03-15 22:05:00,2.26494,2.26512,2.26463,2.26468,177100000.0
2006-03-15 22:10:00,2.26475,2.26511,2.26463,2.26507,209100001.0
2006-03-15 22:15:00,2.26492,2.26535,2.26491,2.26504,369000000.0
2006-03-15 22:20:00,2.26513,2.26522,2.26447,2.26515,286900000.0
2006-03-15 22:25:00,2.26524,2.26573,2.26508,2.26555,295500000.0
2006-03-15 22:30:00,2.26552,2.26579,2.26495,2.265,321800000.0
2006-03-15 22:35:00,2.26489,2.26523,2.2647,2.2647,165000000.0
2006-03-15 22:40:00,2.26463,2.26493,2.2645,2.26452,300300000.0
2006-03-15 22:45:00,2.26439,2.26463,2.26416,2.26435,347900000.0
2006-03-15 22:50:00,2.26441,2.26441,2.26336,2.26343,254100000.0
2006-03-15 22:55:00,2.26338,2.26356,2.26267,2.26284,195799999.0
2006-03-15 23:00:00,2.263,2.26334,2.263,2.26325,147200000.0
2006-03-15 23:05:00,2.26318,2.26342,2.26303,2.2632,118500000.0
2006-03-15 23:10:00,2.26296,2.26356,2.26292,2.26326,152000000.0
2006-03-15 23:15:00,2.26346,2.26376,2.26324,2.2634,121900000.0
2006-03-15 23:20:00,2.26347,2.26357,2.26329,2.26345,203500000.0
2006-03-15 23:25:00,2.26347,2.26349,2.2629,2.26315,144300000.0
2006-03-15 23:30:00,2.26305,2.2631,2.26264,2.26296,141300000.0
2006-03-15 23:35:00,2.26279,2.26337,2.26247,2.26323,137200000.0
2006-03-15 23:40:00,2.26306,2.26365,2.26291,2.26352,120100000.0
2006-03-15 23:45:00,2.26344,2.26352,2.26317,2.26336,172900002.0
2006-03-15 23:50:00,2.26358,2.26415,2.26353,2.26407,151000000.0
2006-03-15 23:55:00,2.26403,2.2643,2.26388,2.2643,190400000.0
2006-03-16 00:00:00,2.26415,2.26508,2.26403,2.26434,156600000.0
2006-03-16 00:05:00,2.2644,2.26515,2.26378,2.26435,191200000.0
2006-03-16 00:10:00,2.26495,2.26521,2.26412,2.26458,206500000.0
2006-03-16 00:15:00,2.26465,2.26517,2.26388,2.26433,168400000.0
2006-03-16 00:20:00,2.26467,2.26485,2.26376,2.26403,195600000.0
2006-03-16 00:25:00,2.26418,2.26451,2.26391,2.26448,113900000.0
2006-03-16 00:30:00,2.26444,2.26458,2.26414,2.26424,161200000.0
2006-03-16 00:35:00,2.2643,2.26446,2.26379,2.2639,183300000.0
2006-03-16 00:40:00,2.2639,2.26411,2.26371,2.26395,128500000.0
2006-03-16 00:45:00,2.26387,2.2647,2.26379,2.26425,167099999.0
2006-03-16 00:50:00,2.26425,2.26452,2.26408,2.26446,119300000.0
2006-03-16 00:55:00,2.2643,2.26441,2.26388,2.2643,122500000.0
2006-03-16 01:00:00,2.26429,2.26443,2.26405,2.26411,163100000.0
2006-03-16 01:05:00,2.26426,2.26436,2.26403,2.26405,142900000.0
2006-03-16 01:10:00,2.26417,2.26424,2.26373,2.26379,162500000.0
2006-03-16 01:15:00,2.2638,2.26411,2.26302,2.26322,143400000.0
2006-03-16 01:20:00,2.26325,2.26366,2.26313,2.2633,173300000.0
2006-03-16 01:25:00,2.26326,2.26365,2.26326,2.26327,122400000.0
2006-03-16 01:30:00,2.2632,2.26331,2.26284,2.26304,204400000.0
2006-03-16 01:35:00,2.26304,2.26325,2.2625,2.26287,145800000.0
2006-03-16 01:40:00,2.26299,2.26329,2.26259,2.26288,131400000.0
2006-03-16 01:45:00,2.26262,2.26262,2.26189,2.26224,182400000.0
2006-03-16 01:50:00,2.26222,2.26316,2.26222,2.26283,194400000.0
2006-03-16 01:55:00,2.26282,2.26323,2.26282,2.26295,199800000.0
2006-03-16 02:00:00,2.263,2.26468,2.26286,2.26451,150200001.0
2006-03-16 02:05:00,2.26458,2.26492,2.2638,2.26384,170100001.0
2006-03-16 02:10:00,2.26397,2.26406,2.26375,2.2639,183300000.0
2006-03-16 02:15:00,2.26406,2.26431,2.26378,2.26386,112900000.0
2006-03-16 02:20:00,2.26381,2.2647,2.26373,2.26463,172900000.0
2006-03-16 02:25:00,2.26468,2.26489,2.26416,2.26446,178900001.0
2006-03-16 02:30:00,2.26445,2.26508,2.26436,2.26505,126600000.0
2006-03-16 02:35:00,2.26504,2.26514,2.26465,2.26472,152400000.0
2006-03-16 02:40:00,2.26483,2.26539,2.26469,2.2648,142000000.0
2006-03-16 02:45:00,2.26476,2.26549,2.26474,2.26528,173800000.0
2006-03-16 02:50:00,2.26518,2.26547,2.26479,2.26524,126400000.0
2006-03-16 02:55:00,2.26537,2.26558,2.26512,2.26522,148500000.0
2006-03-16 03:00:00,2.26519,2.26569,2.2651,2.26569,145600000.0
2006-03-16 03:05:00,2.26553,2.26595,2.26526,2.26543,137200000.0
2006-03-16 03:10:00,2.26566,2.26573,2.26531,2.26536,88700000.0
2006-03-16 03:15:00,2.26538,2.26604,2.26538,2.26561,111400000.0
2006-03-16 03:20:00,2.26571,2.26593,2.26541,2.26554,160000000.0
2006-03-16 03:25:00,2.26559,2.26564,2.26532,2.26563,140400000.0
2006-03-16 03:30:00,2.26574,2.26598,2.26522,2.26527,174800000.0
2006-03-16 03:35:00,2.26539,2.26541,2.26489,2.26516,159200000.0
2006-03-16 03:40:00,2.26514,2.26541,2.26505,2.26525,152500000.0
2006-03-16 03:45:00,2.26513,2.26517,2.26473,2.26473,69400000.0
2006-03-16 03:50:00,2.26484,2.26504,2.26472,2.26477,192100002.0
2006-03-16 03:55:00,2.26473,2.26505,2.26407,2.26416,104900000.0
2006-03-16 04:00:00,2.26404,2.26418,2.26372,2.26397,126500000.0
2006-03-16 04:05:00,2.26398,2.2646,2.26398,2.26435,173400000.0
2006-03-16 04:10:00,2.26435,2.26461,2.26413,2.26449,151500000.0
2006-03-16 04:15:00,2.26433,2.26452,2.26412,2.2642,155200000.0
2006-03-16 04:20:00,2.26435,2.26467,2.26407,2.26447,157500000.0
2006-03-16 04:25:00,2.26472,2.26511,2.26468,2.26476,75600000.0
2006-03-16 04:30:00,2.26478,2.26504,2.26457,2.26482,146200000.0
2006-03-16 04:35:00,2.26473,2.26509,2.26456,2.26481,123000000.0
2006-03-16 04:40:00,2.26477,2.26528,2.26468,2.26513,115700000.0
2006-03-16 04:45:00,2.26527,2.26555,2.26493,2.26541,144400000.0
2006-03-16 04:50:00,2.26538,2.26566,2.26526,2.26533,174500000.0
2006-03-16 04:55:00,2.26526,2.26526,2.26469,2.26486,105400000.0
2006-03-16 05:00:00,2.26484,2.26536,2.26484,2.26518,114700000.0
2006-03-16 05:05:00,2.26517,2.26517,2.26482,2.26482,105000000.0
2006-03-16 05:10:00,2.26487,2.26497,2.26464,2.26488,145700000.0
2006-03-16 05:15:00,2.26495,2.26524,2.26483,2.26524,170600000.0
2006-03-16 05:20:00,2.26502,2.26512,2.2648,2.26487,149700000.0
2006-03-16 05:25:00,2.26486,2.26494,2.26468,2.26488,136500000.0
2006-03-16 05:30:00,2.26497,2.26519,2.26474,2.26478,137999999.0
2006-03-16 05:35:00,2.26486,2.26512,2.26486,2.26509,169599999.0
2006-03-16 05:40:00,2.26501,2.26529,2.26469,2.26487,113100000.0
2006-03-16 05:45:00,2.26508,2.2655,2.26493,2.26532,147600000.0
2006-03-16 05:50:00,2.2654,2.26557,2.26498,2.2652,151200000.0
2006-03-16 05:55:00,2.26527,2.26531,2.265,2.2652,136700000.0
2006-03-16 06:00:00,2.26509,2.26527,2.26488,2.26496,101100000.0
2006-03-16 06:05:00,2.26491,2.26546,2.26484,2.26517,171700000.0
2006-03-16 06:10:00,2.2651,2.2656,2.26504,2.2653,145500000.0
2006-03-16 06:15:00,2.26548,2.26572,2.26505,2.2652,145799998.0
2006-03-16 06:20:00,2.26518,2.26527,2.26494,2.26507,109200000.0
2006-03-16 06:25:00,2.26493,2.26525,2.26478,2.26503,156900000.0
2006-03-16 06:30:00,2.26513,2.26519,2.26476,2.26491,183900000.0
2006-03-16 06:35:00,2.26491,2.26533,2.26484,2.2651,154000000.0
2006-03-16 06:40:00,2.26518,2.26524,2.26489,2.26504,118900000.0
2006-03-16 06:45:00,2.265,2.2656,2.26435,2.26436,157900000.0
2006-03-16 06:50:00,2.26456,2.26469,2.26409,2.26435,149599999.0
2006-03-16 06:55:00,2.26444,2.26486,2.26434,2.26472,153000000.0
2006-03-16 07:00:00,2.2646,2.26507,2.26434,2.26461,142300000.0
2006-03-16 07:05:00,2.26472,2.26498,2.26454,2.2648,136600000.0
2006-03-16 07:10:00,2.26452,2.26491,2.26441,2.26457,136500000.0
2006-03-16 07:15:00,2.26471,2.26493,2.26433,2.26493,182300000.0
2006-03-16 07:20:00,2.26495,2.26503,2.26467,2.2648,189300000.0
2006-03-16 07:25:00,2.26476,2.26492,2.26458,2.26471,174800000.0
2006-03-16 07:30:00,2.26478,2.26493,2.26437,2.26451,158200000.0
2006-03-16 07:35:00,2.26448,2.26498,2.2644,2.26497,151800000.0
2006-03-16 07:40:00,2.26474,2.26474,2.26382,2.26405,125400000.0
2006-03-16 07:45:00,2.26428,2.26432,2.2633,2.26377,221000000.0
2006-03-16 07:50:00,2.26378,2.26413,2.26349,2.26379,173000000.0
2006-03-16 07:55:00,2.26383,2.26419,2.26357,2.26416,145300000.0
2006-03-16 08:00:00,2.26433,2.26433,2.26378,2.26385,202400001.0
2006-03-16 08:05:00,2.26375,2.26433,2.26375,2.26426,182400000.0
2006-03-16 08:10:00,2.2643,2.26491,2.2643,2.26464,156300000.0
2006-03-16 08:15:00,2.26472,2.2649,2.26413,2.26428,150100000.0
2006-03-16 08:20:00,2.26402,2.26419,2.2639,2.26397,148600000.0
2006-03-16 08:25:00,2.26401,2.26424,2.26388,2.26411,173199999.0
2006-03-16 08:30:00,2.26396,2.26508,2.26389,2.26502,186100001.0
2006-03-16 08:35:00,2.26493,2.26505,2.26425,2.26474,144799998.0
2006-03-16 08:40:00,2.26471,2.26483,2.26433,2.26442,119300000.0
2006-03-16 08:45:00,2.26433,2.26525,2.26426,2.2652,174400000.0
2006-03-16 08:50:00,2.26517,2.26573,2.26517,2.26545,171400000.0
2006-03-16 08:55:00,2.26539,2.26542,2.2648,2.26525,186100000.0
2006-03-16 09:00:00,2.2652,2.26635,2.2651,2.26635,157600000.0
2006-03-16 09:05:00,2.26654,2.2673,2.26608,2.26639,148900000.0
2006-03-16 09:10:00,2.26635,2.26773,2.26632,2.26744,152099999.0
2006-03-16 09:15:00,2.26748,2.26774,2.26724,2.26759,125000000.0
2006-03-16 09:20:00,2.26766,2.26778,2.26711,2.26719,157700000.0
2006-03-16 09:25:00,2.26686,2.26721,2.26652,2.26719,162400000.0
2006-03-16 09:30:00,2.26703,2.26734,2.26661,2.26696,235300000.0
2006-03-16 09:35:00,2.26742,2.26761,2.26647,2.26722,207800000.0
2006-03-16 09:40:00,2.26717,2.2673,2.26642,2.26687,149500001.0
2006-03-16 09:45:00,2.26683,2.26699,2.26583,2.26591,175100000.0
2006-03-16 09:50:00,2.2659,2.26675,2.26588,2.26675,200900000.0
2006-03-16 09:55:00,2.26701,2.26782,2.26673,2.26762,165900000.0
2006-03-16 10:00:00,2.26754,2.26793,2.26722,2.26773,160400000.0
2006-03-16 10:05:00,2.2679,2.26837,2.26757,2.2677,200800001.0
2006-03-16 10:10:00,2.26775,2.26804,2.26729,2.26737,133600000.0
2006-03-16 10:15:00,2.2675,2.26764,2.26716,2.26724,156300000.0
2006-03-16 10:20:00,2.26726,2.26755,2.26689,2.26755,192500001.0
2006-03-16 10:25:00,2.26735,2.26769,2.26723,2.2675,176100000.0
2006-03-16 10:30:00,2.26737,2.2678,2.2672,2.2677,178900000.0
2006-03-16 10:35:00,2.26772,2.2684,2.26746,2.2684,174600000.0
2006-03-16 10:40:00,2.26844,2.26844,2.26791,2.268,161100000.0
2006-03-16 10:45:00,2.26808,2.26903,2.26789,2.26903,173400000.0
2006-03-16 10:50:00,2.26881,2.26881,2.26827,2.26847,160700000.0
2006-03-16 10:55:00,2.26853,2.26897,2.26815,2.26821,201400000.0
2006-03-16 11:00:00,2.26813,2.26827,2.26736,2.26752,156600000.0
2006-03-16 11:05:00,2.26755,2.26768,2.26683,2.26742,190300000.0
2006-03-16 11:10:00,2.26743,2.26772,2.26687,2.26697,175600000.0
2006-03-16 11:15:00,2.26689,2.26689,2.26583,2.26599,152700000.0
2006-03-16 11:20:00,2.26603,2.26644,2.26594,2.26604,234800000.0
2006-03-16 11:25:00,2.26613,2.2667,2.26527,2.26527,174700000.0
2006-03-16 11:30:00,2.26494,2.2665,2.26482,2.26529,145700000.0
2006-03-16 11:35:00,2.26533,2.2656,2.264,2.26483,209300000.0
2006-03-16 11:40:00,2.26474,2.26543,2.26474,2.26508,148600000.0
2006-03-16 11:45:00,2.26514,2.26514,2.26417,2.26431,133799999.0
2006-03-16 11:50:00,2.26434,2.26537,2.26415,2.26495,151400000.0
2006-03-16 11:55:00,2.26497,2.26516,2.26408,2.26457,202100000.0
2006-03-16 12:00:00,2.26458,2.26517,2.26438,2.26463,161700000.0
2006-03-16 12:05:00,2.26473,2.26514,2.26467,2.26483,161000000.0
2006-03-16 12:10:00,2.26457,2.26457,2.26352,2.26367,192300000.0
2006-03-16 12:15:00,2.26358,2.2638,2.26296,2.26373,177000000.0
2006-03-16 12:20:00,2.2638,2.26469,2.2638,2.26447,188900000.0
2006-03-16 12:25:00,2.26483,2.26519,2.26429,2.26437,186600000.0
2006-03-16 12:30:00,2.26454,2.26475,2.26331,2.26331,179900000.0
2006-03-16 12:35:00,2.26319,2.26375,2.26319,2.26359,169600000.0
2006-03-16 12:40:00,2.2635,2.2635,2.26302,2.26312,197400000.0
2006-03-16 12:45:00,2.26317,2.26344,2.26253,2.26325,215800000.0
2006-03-16 12:50:00,2.26324,2.26327,2.26221,2.2627,171600000.0
2006-03-16 12:55:00,2.26255,2.26261,2.26155,2.26257,186600000.0
2006-03-16 13:00:00,2.26247,2.26247,2.26157,2.26193,206100000.0
2006-03-16 13:05:00,2.26196,2.26198,2.26162,2.26167,168000000.0
2006-03-16 13:10:00,2.26172,2.2627,2.26172,2.2627,159800000.0
2006-03-16 13:15:00,2.2628,2.26389,2.26257,2.26382,160200000.0
2006-03-16 13:20:00,2.2638,2.26407,2.26339,2.26377,202500001.0
2006-03-16 13:25:00,2.26383,2.26458,2.26371,2.26394,178100000.0
2006-03-16 13:30:00,2.264,2.26471,2.264,2.26448,173000000.0
2006-03-16 13:35:00,2.26465,2.26465,2.26356,2.26383,191000000.0
2006-03-16 13:40:00,2.26375,2.26418,2.26362,2.26396,200400000.0
2006-03-16 13:45:00,2.26389,2.26398,2.26324,2.26339,200000000.0
2006-03-16 13:50:00,2.26331,2.26383,2.26315,2.26352,172500000.0
2006-03-16 13:55:00,2.26354,2.26377,2.2633,2.26377,191300000.0
2006-03-16 14:00:00,2.26378,2.2644,2.26334,2.2644,132800000.0
2006-03-16 14:05:00,2.26438,2.26524,2.26438,2.26517,207499998.0
2006-03-16 14:10:00,2.26514,2.26542,2.26427,2.2647,212000000.0
2006-03-16 14:15:00,2.2646,2.26499,2.26433,2.26455,180700001.0
2006-03-16 14:20:00,2.26458,2.26488,2.26433,2.26472,192400000.0
2006-03-16 14:25:00,2.26463,2.26497,2.26418,2.26433,196399999.0
2006-03-16 14:30:00,2.26441,2.26465,2.264,2.26464,162900000.0
2006-03-16 14:35:00,2.26454,2.26494,2.26432,2.26432,156900000.0
2006-03-16 14:40:00,2.26447,2.26486,2.26438,2.26468,173600000.0
2006-03-16 14:45:00,2.26464,2.26477,2.26352,2.26352,222000000.0
2006-03-16 14:50:00,2.26351,2.2639,2.26272,2.26298,187000000.0
2006-03-16 14:55:00,2.26292,2.26398,2.26282,2.26398,209599999.0
2006-03-16 15:00:00,2.2642,2.26488,2.26396,2.26471,193000000.0
2006-03-16 15:05:00,2.2653,2.26725,2.2653,2.26725,192800000.0
2006-03-16 15:10:00,2.2673,2.26797,2.26714,2.26797,136600000.0
2006-03-16 15:15:00,2.26818,2.26828,2.26773,2.2681,184400001.0
2006-03-16 15:20:00,2.26808,2.26832,2.26805,2.26817,138300000.0
2006-03-16 15:25:00,2.2681,2.26825,2.26805,2.26812,171300000.0
2006-03-16 15:30:00,2.2681,2.2683,2.268,2.268,120500000.0
2006-03-16 15:35:00,2.26765,2.26765,2.26464,2.26569,240400000.0
2006-03-16 15:40:00,2.26577,2.26578,2.26444,2.26444,160300000.0
2006-03-16 15:45:00,2.2645,2.26587,2.2645,2.26549,198200000.0
2006-03-16 15:50:00,2.26547,2.26654,2.2653,2.26577,179500000.0
2006-03-16 15:55:00,2.26585,2.26585,2.26382,2.26393,186900000.0
2006-03-16 16:00:00,2.2639,2.2639,2.26196,2.26258,122700000.0
2006-03-16 16:05:00,2.26278,2.2634,2.26254,2.2631,136900000.0
2006-03-16 16:10:00,2.26319,2.2639,2.26287,2.26354,164600000.0
2006-03-16 16:15:00,2.26381,2.26571,2.26381,2.26494,183500001.0
2006-03-16 16:20:00,2.26473,2.26489,2.26425,2.26469,160600000.0
2006-03-16 16:25:00,2.26492,2.26514,2.26463,2.26505,197900000.0
2006-03-16 16:30:00,2.26517,2.26632,2.26517,2.26625,163100000.0
2006-03-16 16:35:00,2.26624,2.26638,2.26536,2.26579,166600000.0
2006-03-16 16:40:00,2.26584,2.26628,2.26567,2.26628,186099999.0
2006-03-16 16:45:00,2.26632,2.26632,2.26513,2.26532,230000000.0
2006-03-16 16:50:00,2.26535,2.26551,2.26478,2.26524,248099999.0
2006-03-16 16:55:00,2.26504,2.26527,2.26458,2.26508,207200000.0
2006-03-16 17:00:00,2.26489,2.26495,2.26428,2.2645,156200000.0
2006-03-16 17:05:00,2.26439,2.26593,2.26408,2.26567,160400000.0
2006-03-16 17:10:00,2.26564,2.26564,2.26456,2.26467,167800000.0
2006-03-16 17:15:00,2.26459,2.26524,2.26443,2.26507,156300000.0
2006-03-16 17:20:00,2.26527,2.26579,2.26507,2.26514,182499999.0
2006-03-16 17:25:00,2.26513,2.26561,2.26473,2.26515,175800000.0
2006-03-16 17:30:00,2.265,2.26528,2.26379,2.26379,190300000.0
2006-03-16 17:35:00,2.26388,2.26535,2.26388,2.26498,173900000.0
2006-03-16 17:40:00,2.26505,2.266,2.26503,2.26562,186100000.0
2006-03-16 17:45:00,2.2656,2.26684,2.2656,2.26652,159200000.0
2006-03-16 17:50:00,2.26662,2.2681,2.26655,2.26781,199600000.0
2006-03-16 17:55:00,2.26754,2.26825,2.26739,2.26762,182400000.0
2006-03-16 18:00:00,2.2677,2.26799,2.26739,2.26765,1528299999.0
2006-03-16 18:05:00,2.2676,2.26884,2.26709,2.26884,1681499998.0
2006-03-16 18:10:00,2.2689,2.26948,2.26867,2.26877,1193600000.0
2006-03-16 18:15:00,2.26886,2.26923,2.26829,2.26892,1371299999.0
2006-03-16 18:20:00,2.26896,2.26927,2.26799,2.2684,1345299999.0
2006-03-16 18:25:00,2.26843,2.26885,2.268,2.26842,1385299998.0
2006-03-16 18:30:00,2.26842,2.27006,2.26839,2.26968,1217500000.0
2006-03-16 18:35:00,2.26959,2.26977,2.26907,2.26953,648100000.0
2006-03-16 18:40:00,2.26954,2.27016,2.26938,2.26992,718600000.0
2006-03-16 18:45:00,2.26995,2.27047,2.2697,2.2701,280200000.0
2006-03-16 18:50:00,2.27003,2.27048,2.27003,2.27024,643100000.0
2006-03-16 18:55:00,2.27013,2.27035,2.26839,2.26839,733300000.0
2006-03-16 19:00:00,2.2681,2.26874,2.2677,2.26785,444200000.0
2006-03-16 19:05:00,2.26787,2.26875,2.26773,2.268,802400000.0
2006-03-16 19:10:00,2.26803,2.26825,2.26725,2.26735,386900000.0
2006-03-16 19:15:00,2.26728,2.26748,2.2667,2.26685,444600000.0
2006-03-16 19:20:00,2.267,2.26762,2.26626,2.26688,548400000.0
2006-03-16 19:25:00,2.26691,2.26715,2.26539,2.26596,559799999.0
2006-03-16 19:30:00,2.26582,2.26592,2.26375,2.26383,551000000.0
2006-03-16 19:35:00,2.26386,2.26502,2.26386,2.2646,343500000.0
2006-03-16 19:40:00,2.26451,2.26505,2.26408,2.26459,357700000.0
2006-03-16 19:45:00,2.26452,2.26493,2.2642,2.26451,352400000.0
2006-03-16 19:50:00,2.26448,2.26477,2.26398,2.26417,375000000.0
2006-03-16 19:55:00,2.26413,2.26547,2.26412,2.26469,459700001.0
2006-03-16 20:00:00,2.26469,2.26595,2.26457,2.26595,257100000.0
2006-03-16 20:05:00,2.26588,2.26607,2.26534,2.2654,211800000.0
2006-03-16 20:10:00,2.26549,2.26562,2.26486,2.26486,562600000.0
2006-03-16 20:15:00,2.26488,2.26519,2.26469,2.26495,574600000.0
2006-03-16 20:20:00,2.26501,2.26528,2.2649,2.26491,688199997.0
2006-03-16 20:25:00,2.26482,2.26527,2.26469,2.26502,804300000.0
2006-03-16 20:30:00,2.26511,2.26558,2.26507,2.2654,1119600001.0
2006-03-16 20:35:00,2.26548,2.26608,2.26508,2.2657,478000001.0
2006-03-16 20:40:00,2.26578,2.26594,2.26539,2.2655,609299998.0
2006-03-16 20:45:00,2.26547,2.26555,2.26511,2.26532,493700000.0
2006-03-16 20:50:00,2.26532,2.26589,2.26521,2.26534,763300000.0
2006-03-16 20:55:00,2.2653,2.26572,2.26505,2.26561,1048700000.0
2006-03-16 21:00:00,2.26574,2.26592,2.2651,2.26531,813199999.0
2006-03-16 21:05:00,2.26535,2.26551,2.26505,2.26505,225900000.0
2006-03-16 21:10:00,2.26506,2.26557,2.26504,2.26554,506599999.0
2006-03-16 21:15:00,2.26537,2.26569,2.26504,2.26537,652699999.0
2006-03-16 21:20:00,2.26541,2.2655,2.26509,2.26532,830999998.0
2006-03-16 21:25:00,2.26526,2.2657,2.26512,2.26561,265900000.0
2006-03-16 21:30:00,2.26566,2.26566,2.26491,2.26493,472800000.0
2006-03-16 21:35:00,2.26505,2.26534,2.26441,2.26443,207300000.0
2006-03-16 21:40:00,2.26448,2.26449,2.26358,2.26381,334600000.0
2006-03-16 21:45:00,2.26386,2.26438,2.26371,2.26421,435400001.0
2006-03-16 21:50:00,2.26433,2.2644,2.26404,2.26417,266000001.0
2006-03-16 21:55:00,2.26423,2.26482,2.26408,2.26463,327000000.0
2006-03-16 22:00:00,2.26439,2.26439,2.26374,2.26376,323500000.0
2006-03-16 22:05:00,2.26371,2.264,2.26365,2.26397,208100000.0
2006-03-16 22:10:00,2.26407,2.26471,2.26397,2.26436,196800000.0
2006-03-16 22:15:00,2.26429,2.26475,2.26371,2.26388,353400000.0
2006-03-16 22:20:00,2.26392,2.26399,2.26308,2.26308,291500000.0
2006-03-16 22:25:00,2.2632,2.26326,2.26289,2.26295,318000000.0
2006-03-16 22:30:00,2.26292,2.26372,2.26283,2.26342,270300000.0
2006-03-16 22:35:00,2.26344,2.26347,2.2628,2.26322,178900000.0
2006-03-16 22:40:00,2.2632,2.26349,2.26314,2.26335,348299999.0
2006-03-16 22:45:00,2.26338,2.26349,2.26311,2.26339,343199999.0
2006-03-16 22:50:00,2.26339,2.26393,2.2632,2.26386,198500000.0
2006-03-16 22:55:00,2.26385,2.26453,2.26383,2.26413,187700000.0
2006-03-16 23:00:00,2.26403,2.26433,2.26399,2.26422,79900000.0
2006-03-16 23:05:00,2.26422,2.26508,2.26422,2.26489,160300000.0
2006-03-16 23:10:00,2.26472,2.26599,2.26469,2.26567,142700000.0
2006-03-16 23:15:00,2.26579,2.26596,2.26522,2.26532,125700000.0
2006-03-16 23:20:00,2.2655,2.26564,2.26522,2.26554,182299999.0
2006-03-16 23:25:00,2.26556,2.26563,2.26526,2.26554,133400000.0
2006-03-16 23:30:00,2.26548,2.26563,2.2652,2.26547,161400000.0
2006-03-16 23:35:00,2.2654,2.2654,2.2649,2.26519,172800000.0
2006-03-16 23:40:00,2.26506,2.26538,2.26487,2.26538,104400000.0
2006-03-16 23:45:00,2.26558,2.26565,2.26533,2.26565,147000000.0
2006-03-16 23:50:00,2.26585,2.26626,2.26564,2.26618,146500000.0
2006-03-16 23:55:00,2.26604,2.26625,2.26578,2.266,190499999.0
2006-03-17 00:00:00,2.26585,2.26676,2.26558,2.26676,225000000.0
2006-03-17 00:05:00,2.26654,2.26722,2.26559,2.26562,190100000.0
2006-03-17 00:10:00,2.26588,2.26631,2.26542,2.26622,182700000.0
2006-03-17 00:15:00,2.26603,2.2668,2.2656,2.26644,204400000.0
2006-03-17 00:20:00,2.26618,2.267,2.26527,2.26537,186200000.0
2006-03-17 00:25:00,2.26565,2.26626,2.26548,2.26604,177300001.0
2006-03-17 00:30:00,2.26593,2.26677,2.2659,2.26591,173900000.0
2006-03-17 00:35:00,2.26586,2.26636,2.2656,2.26602,141300000.0
2006-03-17 00:40:00,2.26611,2.26611,2.26462,2.26483,146900001.0
2006-03-17 00:45:00,2.26497,2.26517,2.26455,2.26485,142500001.0
2006-03-17 00:50:00,2.26493,2.26532,2.2648,2.26532,139300000.0
2006-03-17 00:55:00,2.26526,2.26544,2.26493,2.2651,136100000.0
2006-03-17 01:00:00,2.26505,2.26554,2.26489,2.26529,202700001.0
2006-03-17 01:05:00,2.26547,2.26547,2.26512,2.26517,152900000.0
2006-03-17 01:10:00,2.26541,2.26588,2.26539,2.26558,151300000.0
2006-03-17 01:15:00,2.26566,2.26583,2.26538,2.26542,138700000.0
2006-03-17 01:20:00,2.26538,2.26567,2.26523,2.2654,107900000.0
2006-03-17 01:25:00,2.26541,2.26584,2.26533,2.26537,145500000.0
2006-03-17 01:30:00,2.26543,2.26573,2.26525,2.26525,199300000.0
2006-03-17 01:35:00,2.26529,2.26558,2.26512,2.26512,137600000.0
2006-03-17 01:40:00,2.2653,2.26541,2.26493,2.26503,163900000.0
2006-03-17 01:45:00,2.26512,2.26527,2.26455,2.26455,161700000.0
2006-03-17 01:50:00,2.26445,2.26489,2.26434,2.26434,133900001.0
2006-03-17 01:55:00,2.26431,2.26449,2.26384,2.26415,163700000.0
2006-03-17 02:00:00,2.26415,2.26429,2.26356,2.26356,134000001.0
2006-03-17 02:05:00,2.26355,2.26432,2.26355,2.26418,167100000.0
2006-03-17 02:10:00,2.26427,2.26427,2.26348,2.26361,110900000.0
2006-03-17 02:15:00,2.26373,2.26398,2.26352,2.26384,137800000.0
2006-03-17 02:20:00,2.26377,2.26397,2.26357,2.26359,150200000.0
2006-03-17 02:25:00,2.26341,2.26393,2.26341,2.26351,189300001.0
2006-03-17 02:30:00,2.26354,2.26397,2.26342,2.26362,179900000.0
2006-03-17 02:35:00,2.26363,2.26369,2.26331,2.26336,125100000.0
2006-03-17 02:40:00,2.26321,2.26357,2.26303,2.26329,183099999.0
2006-03-17 02:45:00,2.26343,2.26377,2.26329,2.2637,173600001.0
2006-03-17 02:50:00,2.26372,2.26376,2.26286,2.26342,155000001.0
2006-03-17 02:55:00,2.26364,2.26406,2.2633,2.2633,156900000.0
2006-03-17 03:00:00,2.2633,2.26397,2.2633,2.26387,196899999.0
2006-03-17 03:05:00,2.26367,2.26384,2.26314,2.26347,162500000.0
2006-03-17 03:10:00,2.26348,2.26411,2.26337,2.26388,198400001.0
2006-03-17 03:15:00,2.26392,2.26418,2.26375,2.264,139900001.0
2006-03-17 03:20:00,2.26409,2.26412,2.26384,2.26385,174200000.0
2006-03-17 03:25:00,2.26385,2.26432,2.26385,2.26432,103400000.0
2006-03-17 03:30:00,2.26438,2.26457,2.26385,2.26385,107800000.0
2006-03-17 03:35:00,2.26378,2.26382,2.2632,2.26331,165200000.0
2006-03-17 03:40:00,2.26321,2.26362,2.26309,2.26317,110400000.0
2006-03-17 03:45:00,2.2631,2.2635,2.2631,2.26336,139300001.0
2006-03-17 03:50:00,2.26342,2.26396,2.26339,2.26357,128400000.0
2006-03-17 03:55:00,2.26364,2.26366,2.26325,2.26349,160300000.0
2006-03-17 04:00:00,2.26349,2.26415,2.26324,2.26414,138200000.0
2006-03-17 04:05:00,2.26411,2.26432,2.2639,2.26407,111200000.0
2006-03-17 04:10:00,2.26409,2.2644,2.26384,2.26424,136900000.0
2006-03-17 04:15:00,2.26425,2.26496,2.26417,2.26463,152400000.0
2006-03-17 04:20:00,2.26461,2.26468,2.26389,2.26389,170200000.0
2006-03-17 04:25:00,2.26393,2.26431,2.26351,2.26431,147700000.0
2006-03-17 04:30:00,2.26434,2.26538,2.26423,2.26519,185800000.0
2006-03-17 04:35:00,2.26539,2.26545,2.26463,2.26496,124400000.0
2006-03-17 04:40:00,2.26488,2.26537,2.26486,2.26492,150400000.0
2006-03-17 04:45:00,2.26487,2.26487,2.26443,2.26443,168700000.0
2006-03-17 04:50:00,2.26438,2.26469,2.26412,2.26418,121800000.0
2006-03-17 04:55:00,2.26424,2.26444,2.26413,2.2642,131500000.0
2006-03-17 05:00:00,2.2643,2.2643,2.26401,2.2643,114800000.0
2006-03-17 05:05:00,2.26431,2.26437,2.26375,2.26377,142500000.0
2006-03-17 05:10:00,2.26377,2.26377,2.26319,2.26338,136700001.0
2006-03-17 05:15:00,2.2635,2.26416,2.26328,2.26416,203700000.0
2006-03-17 05:20:00,2.26397,2.26463,2.26381,2.26425,182800000.0
2006-03-17 05:25:00,2.2644,2.26475,2.2644,2.26475,159200000.0
2006-03-17 05:30:00,2.26466,2.26478,2.2643,2.26437,120400000.0
2006-03-17 05:35:00,2.26451,2.26509,2.26451,2.26501,132600000.0
2006-03-17 05:40:00,2.26495,2.26547,2.26495,2.2652,123600000.0
2006-03-17 05:45:00,2.26535,2.26587,2.26512,2.2655,134000000.0
2006-03-17 05:50:00,2.26572,2.26597,2.26562,2.26563,115800000.0
2006-03-17 05:55:00,2.2657,2.26596,2.26546,2.26551,182299998.0
2006-03-17 06:00:00,2.26533,2.26572,2.2652,2.26552,148900000.0
2006-03-17 06:05:00,2.2654,2.2658,2.2654,2.26562,154300000.0
2006-03-17 06:10:00,2.26555,2.2657,2.26536,2.26536,145200000.0
2006-03-17 06:15:00,2.26538,2.26563,2.26536,2.26544,118700000.0
2006-03-17 06:20:00,2.26542,2.26548,2.26512,2.26525,124800000.0
2006-03-17 06:25:00,2.26517,2.26558,2.26496,2.26532,166599999.0
2006-03-17 06:30:00,2.26547,2.26554,2.26519,2.26535,168500000.0
2006-03-17 06:35:00,2.26535,2.26537,2.2651,2.2651,109200000.0
2006-03-17 06:40:00,2.26522,2.26527,2.26445,2.26456,103000000.0
2006-03-17 06:45:00,2.26445,2.26516,2.26445,2.26503,164300000.0
2006-03-17 06:50:00,2.26512,2.26547,2.26494,2.26529,153700000.0
2006-03-17 06:55:00,2.26532,2.26584,2.26523,2.26584,143400000.0
2006-03-17 07:00:00,2.26566,2.26585,2.2654,2.26558,174600000.0
2006-03-17 07:05:00,2.26567,2.26594,2.2655,2.2657,174500000.0
2006-03-17 07:10:00,2.26584,2.26625,2.26584,2.266,161299999.0
2006-03-17 07:15:00,2.26611,2.26611,2.26572,2.26598,165300000.0
2006-03-17 07:20:00,2.26591,2.26627,2.26562,2.26605,189900001.0
2006-03-17 07:25:00,2.26608,2.26628,2.26555,2.266,121700000.0
2006-03-17 07:30:00,2.26605,2.2663,2.26586,2.26604,201800000.0
2006-03-17 07:35:00,2.26603,2.26614,2.26552,2.26614,122700000.0
2006-03-17 07:40:00,2.26594,2.26617,2.26567,2.26594,109800000.0
2006-03-17 07:45:00,2.26591,2.26641,2.26588,2.26612,167500000.0
2006-03-17 07:50:00,2.2662,2.26642,2.26596,2.26611,152200000.0
2006-03-17 07:55:00,2.26612,2.2662,2.26554,2.26577,125300000.0
2006-03-17 08:00:00,2.26599,2.26615,2.26549,2.26615,194500000.0
2006-03-17 08:05:00,2.26617,2.26648,2.26533,2.26533,152700001.0
2006-03-17 08:10:00,2.26518,2.26587,2.26518,2.26541,158900000.0
2006-03-17 08:15:00,2.26567,2.26617,2.26542,2.26617,111700000.0
2006-03-17 08:20:00,2.26592,2.2662,2.26587,2.26587,169200000.0
2006-03-17 08:25:00,2.26584,2.26586,2.2653,2.26547,219400000.0
2006-03-17 08:30:00,2.26533,2.26563,2.26511,2.26563,208800000.0
2006-03-17 08:35:00,2.26552,2.26621,2.26529,2.26621,154000000.0
2006-03-17 08:40:00,2.26614,2.26632,2.266,2.26622,85600000.0
2006-03-17 08:45:00,2.26622,2.26646,2.26589,2.26637,167300000.0
2006-03-17 08:50:00,2.26621,2.26639,2.26594,2.26609,180900000.0
2006-03-17 08:55:00,2.2662,2.26629,2.26539,2.26567,159600000.0
2006-03-17 09:00:00,2.26568,2.26658,2.26567,2.26642,162199999.0
2006-03-17 09:05:00,2.26632,2.26638,2.26583,2.266,156300000.0
2006-03-17 09:10:00,2.26591,2.26654,2.26535,2.26569,224800001.0
2006-03-17 09:15:00,2.26578,2.2661,2.26514,2.26514,178600000.0
2006-03-17 09:20:00,2.26519,2.26531,2.26478,2.26518,182300001.0
2006-03-17 09:25:00,2.26502,2.26522,2.26451,2.26497,150500000.0
2006-03-17 09:30:00,2.26509,2.26594,2.26509,2.26538,152500000.0
2006-03-17 09:35:00,2.26531,2.26534,2.26482,2.26528,145300000.0
2006-03-17 09:40:00,2.26527,2.26588,2.26492,2.2656,143600000.0
2006-03-17 09:45:00,2.2654,2.26566,2.26515,2.26524,178800000.0
2006-03-17 09:50:00,2.26534,2.26535,2.26477,2.26497,216700001.0
2006-03-17 09:55:00,2.26519,2.26611,2.26519,2.26606,135000000.0
2006-03-17 10:00:00,2.26605,2.26626,2.26577,2.26598,144600000.0
2006-03-17 10:05:00,2.26607,2.2662,2.26499,2.26544,165200000.0
2006-03-17 10:10:00,2.26566,2.26599,2.26525,2.26575,166800000.0
2006-03-17 10:15:00,2.26581,2.26581,2.26411,2.26549,173900000.0
2006-03-17 10:20:00,2.26552,2.26586,2.26491,2.26559,208200001.0
2006-03-17 10:25:00,2.26547,2.26615,2.26524,2.26615,201600000.0
2006-03-17 10:30:00,2.26624,2.2667,2.26608,2.26614,179600001.0
2006-03-17 10:35:00,2.26617,2.26634,2.26528,2.26528,160900000.0
2006-03-17 10:40:00,2.26509,2.26545,2.2646,2.26532,143900000.0
2006-03-17 10:45:00,2.26537,2.26556,2.26478,2.26532,158800000.0
2006-03-17 10:50:00,2.26522,2.26701,2.26512,2.26694,209600000.0
2006-03-17 10:55:00,2.26691,2.26735,2.26603,2.26615,213300000.0
2006-03-17 11:00:00,2.26615,2.26673,2.26604,2.26643,173400000.0
2006-03-17 11:05:00,2.2662,2.26635,2.26493,2.26521,165700000.0
2006-03-17 11:10:00,2.26506,2.26598,2.26506,2.26544,201099999.0
2006-03-17 11:15:00,2.26541,2.2655,2.26497,2.2654,180700000.0
2006-03-17 11:20:00,2.26539,2.26586,2.26528,2.26581,196300001.0
2006-03-17 11:25:00,2.26592,2.26643,2.26584,2.26593,197400000.0
2006-03-17 11:30:00,2.26597,2.2668,2.26597,2.26633,209500000.0
2006-03-17 11:35:00,2.26629,2.26678,2.26579,2.26623,154600000.0
2006-03-17 11:40:00,2.26622,2.26651,2.26533,2.26551,139300000.0
2006-03-17 11:45:00,2.26538,2.26538,2.26433,2.26433,175400000.0
2006-03-17 11:50:00,2.26415,2.2642,2.26311,2.26327,164600000.0
2006-03-17 11:55:00,2.26333,2.26362,2.26255,2.26358,140000000.0
2006-03-17 12:00:00,2.26379,2.26424,2.26341,2.26365,197100001.0
2006-03-17 12:05:00,2.26388,2.26392,2.26305,2.26334,246900000.0
2006-03-17 12:10:00,2.26348,2.26366,2.26308,2.26333,151700000.0
2006-03-17 12:15:00,2.26338,2.26466,2.26316,2.26462,177400000.0
2006-03-17 12:20:00,2.26456,2.26476,2.26414,2.26434,160200000.0
2006-03-17 12:25:00,2.26467,2.26477,2.26421,2.26432,255100000.0
2006-03-17 12:30:00,2.26443,2.2648,2.26424,2.26424,170700000.0
2006-03-17 12:35:00,2.26405,2.26469,2.26405,2.26447,168900000.0
2006-03-17 12:40:00,2.26446,2.26469,2.2643,2.26452,187800000.0
2006-03-17 12:45:00,2.26461,2.26501,2.26429,2.26497,234000001.0
2006-03-17 12:50:00,2.26495,2.26556,2.26471,2.26553,190500002.0
2006-03-17 12:55:00,2.26538,2.26538,2.2648,2.26485,148900000.0
2006-03-17 13:00:00,2.2647,2.2652,2.26446,2.26481,193900000.0
2006-03-17 13:05:00,2.2648,2.26514,2.26465,2.26488,189400000.0
2006-03-17 13:10:00,2.26489,2.26516,2.26472,2.26508,186200000.0
2006-03-17 13:15:00,2.26487,2.26527,2.26478,2.26499,168700000.0
2006-03-17 13:20:00,2.26491,2.26512,2.26407,2.26437,202200000.0
2006-03-17 13:25:00,2.26448,2.26492,2.26434,2.26478,155800000.0
2006-03-17 13:30:00,2.26475,2.26508,2.26453,2.26489,163600000.0
2006-03-17 13:35:00,2.26507,2.26547,2.26477,2.26516,197899999.0
2006-03-17 13:40:00,2.26519,2.26522,2.26461,2.2648,208600000.0
2006-03-17 13:45:00,2.26487,2.26505,2.2645,2.26483,174700000.0
2006-03-17 13:50:00,2.26482,2.26494,2.26418,2.2649,223599999.0
2006-03-17 13:55:00,2.26462,2.265,2.2642,2.2645,159000000.0
2006-03-17 14:00:00,2.26451,2.26468,2.26421,2.2646,166500000.0
2006-03-17 14:05:00,2.26452,2.26457,2.26413,2.26431,143600000.0
2006-03-17 14:10:00,2.26429,2.26453,2.26392,2.26404,159400000.0
2006-03-17 14:15:00,2.2639,2.26468,2.26375,2.26429,166700000.0
2006-03-17 14:20:00,2.26447,2.2646,2.2638,2.26393,225600001.0
2006-03-17 14:25:00,2.26395,2.2645,2.26385,2.26412,168100001.0
2006-03-17 14:30:00,2.26427,2.26473,2.2642,2.26442,203199999.0
2006-03-17 14:35:00,2.26432,2.26456,2.26321,2.26361,189600000.0
2006-03-17 14:40:00,2.26381,2.26509,2.26345,2.26477,218200001.0
2006-03-17 14:45:00,2.26475,2.26512,2.26417,2.26422,194500000.0
2006-03-17 14:50:00,2.26419,2.26482,2.26373,2.26373,189700000.0
2006-03-17 14:55:00,2.26366,2.26415,2.26319,2.26352,200600001.0
2006-03-17 15:00:00,2.2639,2.26532,2.26363,2.265,208200000.0
2006-03-17 15:05:00,2.265,2.26509,2.26451,2.26482,176800001.0
2006-03-17 15:10:00,2.265,2.26525,2.26458,2.26501,163100000.0
2006-03-17 15:15:00,2.26516,2.26578,2.26485,2.26571,187800000.0
2006-03-17 15:20:00,2.26572,2.26631,2.26513,2.26602,211100000.0
2006-03-17 15:25:00,2.26588,2.26711,2.26588,2.26653,162900000.0
2006-03-17 15:30:00,2.26685,2.26719,2.26571,2.26599,171800000.0
2006-03-17 15:35:00,2.26601,2.26673,2.26574,2.26655,194600000.0
2006-03-17 15:40:00,2.26658,2.267,2.2663,2.26663,180900001.0
2006-03-17 15:45:00,2.26658,2.26683,2.26595,2.26636,214400000.0
2006-03-17 15:50:00,2.26635,2.26692,2.26565,2.26676,155800000.0
2006-03-17 15:55:00,2.26717,2.26743,2.26672,2.26708,184099999.0
2006-03-17 16:00:00,2.26695,2.26704,2.26626,2.26626,208999999.0
2006-03-17 16:05:00,2.26619,2.26726,2.26581,2.26717,201500000.0
2006-03-17 16:10:00,2.26714,2.26723,2.26511,2.26511,180100000.0
2006-03-17 16:15:00,2.26529,2.26856,2.26529,2.26814,168200000.0
2006-03-17 16:20:00,2.26818,2.26867,2.26776,2.26846,170800000.0
2006-03-17 16:25:00,2.26858,2.26858,2.26706,2.26768,178900000.0
2006-03-17 16:30:00,2.26779,2.26815,2.26707,2.26744,213000000.0
2006-03-17 16:35:00,2.26737,2.26773,2.26669,2.26706,168900000.0
2006-03-17 16:40:00,2.26706,2.26746,2.26681,2.26702,188100000.0
2006-03-17 16:45:00,2.26712,2.26746,2.26673,2.26709,207100000.0
2006-03-17 16:50:00,2.26703,2.26827,2.26699,2.268,207600000.0
2006-03-17 16:55:00,2.26799,2.26904,2.26748,2.26904,197700001.0
2006-03-17 17:00:00,2.26894,2.26954,2.2677,2.2677,194000000.0
2006-03-17 17:05:00,2.26739,2.26739,2.26586,2.26592,176300000.0
2006-03-17 17:10:00,2.26582,2.26638,2.26505,2.26511,160199999.0
2006-03-17 17:15:00,2.26496,2.26542,2.26466,2.26495,162000000.0
2006-03-17 17:20:00,2.26506,2.2656,2.26462,2.26485,243500001.0
2006-03-17 17:25:00,2.26505,2.26615,2.26495,2.26596,172400000.0
2006-03-17 17:30:00,2.26589,2.26636,2.26535,2.26535,189200000.0
2006-03-17 17:35:00,2.26553,2.26561,2.26465,2.26485,198400000.0
2006-03-17 17:40:00,2.26483,2.2654,2.26449,2.2654,177900000.0
2006-03-17 17:45:00,2.26555,2.26596,2.26511,2.26568,158300000.0
2006-03-17 17:50:00,2.26566,2.26604,2.26547,2.26568,175400000.0
2006-03-17 17:55:00,2.26571,2.26578,2.2646,2.26571,151100000.0
2006-03-17 18:00:00,2.26578,2.26656,2.26498,2.26517,1476999998.0
2006-03-17 18:05:00,2.26513,2.26532,2.2644,2.26481,1797000000.0
2006-03-17 18:10:00,2.26486,2.26502,2.2639,2.26398,1160400000.0
2006-03-17 18:15:00,2.26398,2.26418,2.26388,2.264,1337400001.0
2006-03-17 18:20:00,2.264,2.26418,2.26385,2.26405,1385699999.0
2006-03-17 18:25:00,2.26403,2.26418,2.26385,2.26395,1442299998.0
2006-03-17 18:30:00,2.26395,2.26586,2.26388,2.2652,1275200001.0
2006-03-17 18:35:00,2.26467,2.26571,2.26447,2.26495,649900000.0
2006-03-17 18:40:00,2.26516,2.26564,2.26446,2.26474,667600001.0
2006-03-17 18:45:00,2.26415,2.26565,2.26415,2.26565,276500000.0
2006-03-17 18:50:00,2.26554,2.26599,2.26463,2.26556,596100000.0
2006-03-17 18:55:00,2.2655,2.26568,2.26442,2.26473,666400000.0
2006-03-17 19:00:00,2.26462,2.26478,2.26409,2.26432,442300000.0
2006-03-17 19:05:00,2.26432,2.26452,2.26239,2.26248,779400001.0
2006-03-17 19:10:00,2.2625,2.26393,2.26242,2.26313,374699999.0
2006-03-17 19:15:00,2.26288,2.26288,2.26129,2.26209,469500001.0
2006-03-17 19:20:00,2.2623,2.26367,2.2623,2.26331,513200000.0
2006-03-17 19:25:00,2.26314,2.26329,2.26273,2.26307,554199999.0
2006-03-17 19:30:00,2.26317,2.26317,2.26258,2.26289,558400000.0
2006-03-17 19:35:00,2.26293,2.26397,2.26293,2.26395,313000000.0
2006-03-17 19:40:00,2.26396,2.26475,2.26379,2.26465,378000000.0
2006-03-17 19:45:00,2.26457,2.26489,2.26449,2.26466,350400000.0
2006-03-17 19:50:00,2.26475,2.26567,2.26459,2.26561,279700000.0
2006-03-17 19:55:00,2.26562,2.26581,2.26442,2.26466,397100000.0
2006-03-17 20:00:00,2.26474,2.26505,2.26443,2.26457,272800000.0
2006-03-17 20:05:00,2.26457,2.26492,2.26439,2.26449,265100001.0
2006-03-17 20:10:00,2.26468,2.2652,2.26457,2.26484,488599999.0
2006-03-17 20:15:00,2.26493,2.26511,2.26453,2.26465,591700000.0
2006-03-17 20:20:00,2.26464,2.26482,2.26447,2.2646,597100000.0
2006-03-17 20:25:00,2.26458,2.26539,2.26454,2.26507,866000001.0
2006-03-17 20:30:00,2.26506,2.26542,2.26494,2.26511,1121299999.0
2006-03-17 20:35:00,2.26515,2.26546,2.26477,2.26493,476000000.0
2006-03-17 20:40:00,2.26495,2.26513,2.2645,2.2645,652800000.0
2006-03-17 20:45:00,2.26448,2.26522,2.26444,2.26522,590300000.0
2006-03-17 20:50:00,2.26538,2.26604,2.26538,2.26541,758600000.0
2006-03-17 20:55:00,2.2653,2.26578,2.26499,2.26565,1132100000.0
2006-03-17 21:00:00,2.26573,2.26591,2.26498,2.26506,932100000.0
2006-03-17 21:05:00,2.26492,2.26556,2.26481,2.2655,219400000.0
2006-03-17 21:10:00,2.26545,2.26545,2.26473,2.26474,485400000.0
2006-03-17 21:15:00,2.26483,2.26505,2.26464,2.26478,628300000.0
2006-03-17 21:20:00,2.2648,2.26488,2.26429,2.26475,743200000.0
2006-03-17 21:25:00,2.26468,2.26515,2.26448,2.26515,344500000.0
2006-03-17 21:30:00,2.26512,2.26512,2.26445,2.26451,411800000.0
2006-03-17 21:35:00,2.26457,2.2649,2.26445,2.26481,204000000.0
2006-03-17 21:40:00,2.26498,2.26504,2.26443,2.2649,372500000.0
2006-03-17 21:45:00,2.26492,2.26492,2.26445,2.2646,405700001.0
2006-03-17 21:50:00,2.26476,2.26488,2.26457,2.26469,283800000.0
2006-03-17 21:55:00,2.26476,2.26538,2.26466,2.26504,313700000.0
2006-03-17 22:00:00,2.26507,2.26561,2.26479,2.26484,405799996.0
2006-03-17 22:05:00,2.26485,2.26537,2.26477,2.26521,190599999.0
2006-03-17 22:10:00,2.26536,2.26571,2.26532,2.26546,186700000.0
2006-03-17 22:15:00,2.26535,2.26549,2.26441,2.26465,322300001.0
2006-03-17 22:20:00,2.26477,2.26518,2.26473,2.26498,243300000.0
2006-03-17 22:25:00,2.26513,2.26544,2.26453,2.26453,299599998.0
2006-03-17 22:30:00,2.26444,2.26514,2.26433,2.26497,252900000.0
2006-03-17 22:35:00,2.26506,2.26508,2.26462,2.26478,145300000.0
2006-03-17 22:40:00,2.2648,2.265,2.26453,2.26475,346400001.0
2006-03-17 22:45:00,2.2648,2.26527,2.26457,2.26491,351200000.0
2006-03-17 22:50:00,2.26477,2.26498,2.26461,2.26468,204800000.0
2006-03-17 22:55:00,2.26457,2.26513,2.26453,2.26491,200000000.0
2006-03-17 23:00:00,2.26486,2.2651,2.26475,2.26493,63500000.0
2006-03-17 23:05:00,2.26511,2.26587,2.26511,2.26587,172300000.0
2006-03-17 23:10:00,2.26577,2.26588,2.26497,2.2652,137200000.0
2006-03-17 23:15:00,2.26534,2.26575,2.26504,2.26575,132299998.0
2006-03-17 23:20:00,2.2657,2.2657,2.26496,2.26505,173200000.0
2006-03-17 23:25:00,2.2651,2.26529,2.26497,2.26529,167200000.0
2006-03-17 23:30:00,2.26518,2.26552,2.26509,2.26543,133400000.0
2006-03-17 23:35:00,2.26533,2.26596,2.26481,2.26582,131600000.0
2006-03-17 23:40:00,2.26588,2.26592,2.26556,2.26578,97700000.0
2006-03-17 23:45:00,2.2655,2.2655,2.265,2.265,116300000.0
2006-03-17 23:50:00,2.26497,2.265,2.26455,2.26498,161800001.0
2006-03-17 23:55:00,2.26502,2.26515,2.26457,2.2651,142300000.0
2006-03-20 00:00:00,2.26556,2.26595,2.26482,2.26595,140900000.0
2006-03-20 00:05:00,2.26615,2.26624,2.25946,2.26451,140000000.0
2006-03-20 00:10:00,2.26622,2.26635,2.26583,2.26607,112300000.0
2006-03-20 00:15:00,2.26599,2.26618,2.2656,2.26585,195200000.0
2006-03-20 00:20:00,2.26572,2.26581,2.26526,2.26568,122300000.0
2006-03-20 00:25:00,2.26597,2.26667,2.26597,2.26646,104500000.0
2006-03-20 00:30:00,2.26639,2.26657,2.266,2.26604,197300000.0
2006-03-20 00:35:00,2.266,2.26661,2.26578,2.2659,130500000.0
2006-03-20 00:40:00,2.26608,2.26627,2.26539,2.26549,153300000.0
2006-03-20 00:45:00,2.26548,2.26582,2.26532,2.2656,132500001.0
2006-03-20 00:50:00,2.2657,2.26574,2.26487,2.26518,163500000.0
2006-03-20 00:55:00,2.26514,2.26561,2.26503,2.26518,149600000.0
2006-03-20 01:00:00,2.26533,2.26556,2.26513,2.26513,195799998.0
2006-03-20 01:05:00,2.26527,2.26608,2.26514,2.26566,117400000.0
2006-03-20 01:10:00,2.26586,2.26616,2.2656,2.2656,167600001.0
2006-03-20 01:15:00,2.26551,2.2656,2.26525,2.26531,163700000.0
2006-03-20 01:20:00,2.26518,2.26551,2.26518,2.26528,204200000.0
2006-03-20 01:25:00,2.26527,2.26541,2.26503,2.2653,127300000.0
2006-03-20 01:30:00,2.26534,2.26568,2.2651,2.26526,165600000.0
2006-03-20 01:35:00,2.2652,2.26591,2.26511,2.26569,181000000.0
2006-03-20 01:40:00,2.26581,2.26591,2.26541,2.2658,168800000.0
2006-03-20 01:45:00,2.26573,2.26585,2.26527,2.2655,158800000.0
2006-03-20 01:50:00,2.26541,2.26561,2.26513,2.26513,152800000.0
2006-03-20 01:55:00,2.26514,2.26545,2.26514,2.26527,153700000.0
2006-03-20 02:00:00,2.26534,2.26557,2.26488,2.26543,149700000.0
2006-03-20 02:05:00,2.26534,2.26564,2.26521,2.26545,236199998.0
2006-03-20 02:10:00,2.26558,2.26604,2.26538,2.26559,141500000.0
2006-03-20 02:15:00,2.26543,2.26607,2.26542,2.2658,149100000.0
2006-03-20 02:20:00,2.2658,2.2663,2.26575,2.26584,136400000.0
2006-03-20 02:25:00,2.26613,2.2665,2.26606,2.26606,100800000.0
2006-03-20 02:30:00,2.26616,2.26628,2.26546,2.26546,167400000.0
2006-03-20 02:35:00,2.26553,2.26573,2.26524,2.26528,134000000.0
2006-03-20 02:40:00,2.26522,2.26573,2.26516,2.26535,100900000.0
2006-03-20 02:45:00,2.26519,2.26519,2.26471,2.26471,24400000.0
2006-03-20 02:50:00,2.26464,2.26501,2.2642,2.2642,170800001.0
2006-03-20 02:55:00,2.26429,2.2647,2.26406,2.26465,169200000.0
2006-03-20 03:00:00,2.26435,2.26466,2.26416,2.26451,121600000.0
2006-03-20 03:05:00,2.26437,2.2646,2.26389,2.26389,162899999.0
2006-03-20 03:10:00,2.26391,2.26428,2.26367,2.26427,105800000.0
2006-03-20 03:15:00,2.26434,2.2645,2.26409,2.26434,137400000.0
2006-03-20 03:20:00,2.26445,2.26494,2.26423,2.26488,165100000.0
2006-03-20 03:25:00,2.26475,2.26501,2.26445,2.26501,106800000.0
2006-03-20 03:30:00,2.26507,2.2651,2.26464,2.26475,205100001.0
2006-03-20 03:35:00,2.26459,2.26479,2.26423,2.26439,131900000.0
2006-03-20 03:40:00,2.26417,2.26441,2.26338,2.26338,140000000.0
2006-03-20 03:45:00,2.26337,2.26356,2.26332,2.26337,94500000.0
2006-03-20 03:50:00,2.26343,2.2636,2.2633,2.26338,149700000.0
2006-03-20 03:55:00,2.26338,2.26375,2.26332,2.26355,175300000.0
2006-03-20 04:00:00,2.26352,2.26404,2.26322,2.26332,93900000.0
2006-03-20 04:05:00,2.2632,2.26354,2.2631,2.26328,147900000.0
2006-03-20 04:10:00,2.26324,2.26348,2.26303,2.26338,121400000.0
2006-03-20 04:15:00,2.26326,2.26392,2.26326,2.26362,121700000.0
2006-03-20 04:20:00,2.26368,2.26373,2.26331,2.26345,130200000.0
2006-03-20 04:25:00,2.26363,2.26373,2.26339,2.26358,130400000.0
2006-03-20 04:30:00,2.26359,2.26379,2.26345,2.2636,169799999.0
2006-03-20 04:35:00,2.26347,2.26391,2.26325,2.2638,147100001.0
2006-03-20 04:40:00,2.26368,2.26395,2.26364,2.26368,118200000.0
2006-03-20 04:45:00,2.26372,2.26405,2.26367,2.26381,128100000.0
2006-03-20 04:50:00,2.2639,2.26403,2.26354,2.26358,135100000.0
2006-03-20 04:55:00,2.26369,2.26393,2.26344,2.26392,144100000.0
2006-03-20 05:00:00,2.26398,2.26443,2.26398,2.26427,67500000.0
2006-03-20 05:05:00,2.26423,2.2649,2.26412,2.2649,137500000.0
2006-03-20 05:10:00,2.26502,2.26528,2.26466,2.26466,198000000.0
2006-03-20 05:15:00,2.26477,2.26569,2.2646,2.26569,217500000.0
2006-03-20 05:20:00,2.26552,2.26575,2.26525,2.26575,147200000.0
2006-03-20 05:25:00,2.26597,2.26615,2.26576,2.26602,188099999.0
2006-03-20 05:30:00,2.26623,2.26638,2.26564,2.26601,103100000.0
2006-03-20 05:35:00,2.26607,2.26617,2.26515,2.26524,146700000.0
2006-03-20 05:40:00,2.2651,2.26562,2.2651,2.2654,163800000.0
2006-03-20 05:45:00,2.26548,2.26565,2.26528,2.26556,163200000.0
2006-03-20 05:50:00,2.26543,2.26561,2.2653,2.26532,107700000.0
2006-03-20 05:55:00,2.26535,2.26558,2.2652,2.26554,132700000.0
2006-03-20 06:00:00,2.26552,2.26585,2.26552,2.26567,137100000.0
2006-03-20 06:05:00,2.2656,2.26606,2.26553,2.26578,162000000.0
2006-03-20 06:10:00,2.26577,2.26612,2.26568,2.26588,161899999.0
2006-03-20 06:15:00,2.26605,2.26618,2.26577,2.26582,151200000.0
2006-03-20 06:20:00,2.26589,2.26609,2.26547,2.26547,152700000.0
2006-03-20 06:25:00,2.2654,2.26603,2.2654,2.26574,143800000.0
2006-03-20 06:30:00,2.26578,2.26605,2.26574,2.26596,194400000.0
2006-03-20 06:35:00,2.26595,2.26663,2.26574,2.26639,180699999.0
2006-03-20 06:40:00,2.26645,2.26645,2.26608,2.26641,97500000.0
2006-03-20 06:45:00,2.26628,2.2665,2.26608,2.26608,156500000.0
2006-03-20 06:50:00,2.26604,2.26632,2.26584,2.26608,181100000.0
2006-03-20 06:55:00,2.2661,2.26652,2.26603,2.26642,157200000.0
2006-03-20 07:00:00,2.26633,2.26657,2.26617,2.26634,130300000.0
2006-03-20 07:05:00,2.26641,2.26641,2.266,2.26635,151900000.0
2006-03-20 07:10:00,2.26605,2.26684,2.26604,2.26644,132100000.0
2006-03-20 07:15:00,2.2667,2.26785,2.26653,2.26769,224800000.0
2006-03-20 07:20:00,2.26767,2.26782,2.26726,2.26768,189300000.0
2006-03-20 07:25:00,2.26768,2.26786,2.26714,2.26747,141100000.0
2006-03-20 07:30:00,2.2676,2.26778,2.26725,2.26729,147200000.0
2006-03-20 07:35:00,2.26734,2.2676,2.26707,2.26741,142600000.0
2006-03-20 07:40:00,2.2673,2.26744,2.26678,2.26716,161200000.0
2006-03-20 07:45:00,2.26723,2.2674,2.2669,2.26692,152600000.0
2006-03-20 07:50:00,2.26688,2.26699,2.26646,2.26667,162700000.0
2006-03-20 07:55:00,2.26665,2.26676,2.26648,2.2666,202699999.0
2006-03-20 08:00:00,2.26669,2.26669,2.26598,2.26615,173200000.0
2006-03-20 08:05:00,2.26623,2.26648,2.26603,2.2661,198600001.0
2006-03-20 08:10:00,2.26615,2.26665,2.26615,2.26651,171199998.0
2006-03-20 08:15:00,2.26665,2.26675,2.26633,2.26664,103900000.0
2006-03-20 08:20:00,2.26645,2.26667,2.26626,2.26627,158600000.0
2006-03-20 08:25:00,2.26637,2.26703,2.26637,2.2667,168200000.0
2006-03-20 08:30:00,2.26658,2.26764,2.26658,2.26738,221400001.0
2006-03-20 08:35:00,2.26732,2.26752,2.2671,2.26721,137400001.0
2006-03-20 08:40:00,2.26712,2.26754,2.26709,2.26747,128800000.0
2006-03-20 08:45:00,2.26759,2.26809,2.26759,2.26805,131300000.0
2006-03-20 08:50:00,2.26797,2.26811,2.26779,2.2679,138600000.0
2006-03-20 08:55:00,2.26796,2.26905,2.2677,2.2686,160800000.0
2006-03-20 09:00:00,2.26868,2.26923,2.26868,2.26922,159599998.0
2006-03-20 09:05:00,2.26939,2.26949,2.26903,2.26917,150300000.0
2006-03-20 09:10:00,2.26928,2.26954,2.26858,2.26858,111700000.0
2006-03-20 09:15:00,2.26848,2.26974,2.2681,2.26932,153999999.0
2006-03-20 09:20:00,2.26948,2.26968,2.26669,2.26684,180500000.0
2006-03-20 09:25:00,2.26665,2.26697,2.2663,2.2667,181400000.0
2006-03-20 09:30:00,2.26674,2.26691,2.26634,2.26652,167800000.0
2006-03-20 09:35:00,2.26666,2.26727,2.26624,2.26717,163600000.0
2006-03-20 09:40:00,2.26719,2.26788,2.26704,2.26783,179400000.0
2006-03-20 09:45:00,2.26776,2.26903,2.26742,2.26895,175900000.0
2006-03-20 09:50:00,2.269,2.26941,2.26739,2.26748,220800000.0
2006-03-20 09:55:00,2.26742,2.26787,2.26701,2.2678,220400000.0
2006-03-20 10:00:00,2.26744,2.2677,2.26717,2.2674,212700000.0
2006-03-20 10:05:00,2.26735,2.26816,2.26675,2.26816,185700000.0
2006-03-20 10:10:00,2.26822,2.26842,2.26767,2.26783,154900000.0
2006-03-20 10:15:00,2.26799,2.26807,2.26642,2.2666,186300000.0
2006-03-20 10:20:00,2.26652,2.26753,2.26652,2.26753,171400000.0
2006-03-20 10:25:00,2.26754,2.26861,2.26748,2.26769,164300000.0
2006-03-20 10:30:00,2.26745,2.2681,2.2673,2.26779,196700000.0
2006-03-20 10:35:00,2.26776,2.26827,2.26755,2.26827,153300000.0
2006-03-20 10:40:00,2.26837,2.2688,2.26815,2.26849,173800000.0
2006-03-20 10:45:00,2.26849,2.26902,2.26816,2.26902,175300000.0
2006-03-20 10:50:00,2.26904,2.26954,2.26803,2.26803,134500000.0
2006-03-20 10:55:00,2.26805,2.26855,2.26789,2.26838,210500001.0
2006-03-20 11:00:00,2.26831,2.26849,2.26781,2.26785,154000000.0
2006-03-20 11:05:00,2.26785,2.26805,2.26756,2.26779,146600000.0
2006-03-20 11:10:00,2.26772,2.26854,2.26772,2.26821,206100000.0
2006-03-20 11:15:00,2.26818,2.26828,2.26686,2.26716,171000000.0
2006-03-20 11:20:00,2.26719,2.26759,2.26691,2.26693,168500000.0
2006-03-20 11:25:00,2.26702,2.26724,2.26681,2.26704,184000000.0
2006-03-20 11:30:00,2.26694,2.26756,2.26665,2.26665,226400000.0
2006-03-20 11:35:00,2.2667,2.2674,2.26657,2.26737,215600000.0
2006-03-20 11:40:00,2.26716,2.26777,2.2668,2.26704,164200000.0
2006-03-20 11:45:00,2.26704,2.26704,2.26636,2.26681,153800000.0
2006-03-20 11:50:00,2.26682,2.26726,2.26671,2.2669,192300000.0
2006-03-20 11:55:00,2.26693,2.26746,2.26684,2.26723,177900000.0
2006-03-20 12:00:00,2.267,2.26765,2.26648,2.26745,162400000.0
2006-03-20 12:05:00,2.26752,2.26752,2.26575,2.2659,147100000.0
2006-03-20 12:10:00,2.2659,2.26611,2.26563,2.26589,192100000.0
2006-03-20 12:15:00,2.2659,2.26616,2.26532,2.26564,181200000.0
2006-03-20 12:20:00,2.26568,2.26586,2.26503,2.26516,144700000.0
2006-03-20 12:25:00,2.26539,2.26615,2.26536,2.26577,197200000.0
2006-03-20 12:30:00,2.26587,2.26587,2.26536,2.26553,166700000.0
2006-03-20 12:35:00,2.26546,2.26559,2.26506,2.26538,116700000.0
2006-03-20 12:40:00,2.26534,2.26572,2.26531,2.26563,192200000.0
2006-03-20 12:45:00,2.26575,2.26608,2.26558,2.26574,198600000.0
2006-03-20 12:50:00,2.26573,2.26579,2.26541,2.26574,137800000.0
2006-03-20 12:55:00,2.26567,2.26596,2.26548,2.26596,173400000.0
2006-03-20 13:00:00,2.26589,2.26589,2.26488,2.26492,202700000.0
2006-03-20 13:05:00,2.265,2.26509,2.26467,2.2647,151400000.0
2006-03-20 13:10:00,2.26474,2.26524,2.26449,2.26524,177400000.0
2006-03-20 13:15:00,2.26519,2.2654,2.26473,2.26515,219100000.0
2006-03-20 13:20:00,2.26514,2.26599,2.26503,2.26594,160600000.0
2006-03-20 13:25:00,2.26622,2.26647,2.26596,2.26629,174399998.0
2006-03-20 13:30:00,2.26614,2.26659,2.26592,2.26638,177400000.0
2006-03-20 13:35:00,2.26634,2.26637,2.26545,2.26572,210900000.0
2006-03-20 13:40:00,2.26567,2.26582,2.26517,2.26528,163600000.0
2006-03-20 13:45:00,2.26535,2.2662,2.26535,2.26586,211700001.0
2006-03-20 13:50:00,2.26575,2.26634,2.26402,2.26479,157800000.0
2006-03-20 13:55:00,2.26471,2.26513,2.26299,2.2632,142300000.0
2006-03-20 14:00:00,2.26336,2.26457,2.26336,2.26457,158600000.0
2006-03-20 14:05:00,2.26446,2.26472,2.26429,2.26442,135100000.0
2006-03-20 14:10:00,2.2644,2.26484,2.26429,2.26472,201700000.0
2006-03-20 14:15:00,2.2646,2.26499,2.26443,2.26462,193200001.0
2006-03-20 14:20:00,2.26482,2.26559,2.26457,2.26549,229700000.0
2006-03-20 14:25:00,2.26549,2.26598,2.26547,2.2655,183000000.0
2006-03-20 14:30:00,2.26562,2.26588,2.26516,2.26557,169000000.0
2006-03-20 14:35:00,2.26538,2.2656,2.26509,2.26538,160300000.0
2006-03-20 14:40:00,2.26553,2.26592,2.26521,2.26567,203100001.0
2006-03-20 14:45:00,2.26554,2.26554,2.26504,2.26528,190600000.0
2006-03-20 14:50:00,2.26519,2.26546,2.26472,2.26494,137200000.0
2006-03-20 14:55:00,2.26482,2.2654,2.26462,2.26526,196000000.0
2006-03-20 15:00:00,2.26539,2.26565,2.26497,2.26522,169400000.0
2006-03-20 15:05:00,2.26534,2.26571,2.26436,2.2645,144900000.0
2006-03-20 15:10:00,2.26448,2.26522,2.26418,2.2651,123300000.0
2006-03-20 15:15:00,2.26534,2.26539,2.26456,2.26456,206700000.0
2006-03-20 15:20:00,2.2646,2.26488,2.26445,2.26453,176500000.0
2006-03-20 15:25:00,2.26442,2.26468,2.26419,2.26446,129900000.0
2006-03-20 15:30:00,2.2645,2.26475,2.26402,2.2641,133800000.0
2006-03-20 15:35:00,2.26423,2.26458,2.26384,2.26389,248200000.0
2006-03-20 15:40:00,2.26407,2.26434,2.2637,2.2637,184800001.0
2006-03-20 15:45:00,2.26375,2.26416,2.26333,2.26358,193800000.0
2006-03-20 15:50:00,2.26357,2.2637,2.26323,2.26327,172500000.0
2006-03-20 15:55:00,2.26318,2.26432,2.26308,2.26381,157600000.0
2006-03-20 16:00:00,2.2637,2.26458,2.26357,2.26436,159100000.0
2006-03-20 16:05:00,2.26442,2.26443,2.26387,2.26437,127700000.0
2006-03-20 16:10:00,2.26445,2.2647,2.26422,2.26448,155300000.0
2006-03-20 16:15:00,2.2647,2.26522,2.2644,2.26509,132100000.0
2006-03-20 16:20:00,2.26509,2.2656,2.26471,2.2656,165200000.0
2006-03-20 16:25:00,2.26577,2.26577,2.26507,2.26554,162700000.0
2006-03-20 16:30:00,2.26555,2.26678,2.26555,2.26629,142500000.0
2006-03-20 16:35:00,2.26623,2.26649,2.26506,2.26521,190900000.0
2006-03-20 16:40:00,2.26545,2.2661,2.265,2.26552,155100000.0
2006-03-20 16:45:00,2.26542,2.26665,2.26528,2.2661,183000000.0
2006-03-20 16:50:00,2.26623,2.26633,2.26566,2.26584,223800000.0
2006-03-20 16:55:00,2.26571,2.2663,2.26505,2.26598,170400000.0
2006-03-20 17:00:00,2.26583,2.26679,2.26516,2.26586,151600000.0
2006-03-20 17:05:00,2.26588,2.26597,2.26481,2.26524,204900000.0
2006-03-20 17:10:00,2.26523,2.26556,2.26489,2.26531,156400000.0
2006-03-20 17:15:00,2.26513,2.26517,2.26446,2.26459,161100001.0
2006-03-20 17:20:00,2.2648,2.26536,2.26453,2.26508,196900000.0
2006-03-20 17:25:00,2.26485,2.26497,2.26425,2.26452,226400000.0
2006-03-20 17:30:00,2.26465,2.26548,2.26465,2.2649,170300000.0
2006-03-20 17:35:00,2.26517,2.26556,2.26467,2.26518,150500000.0
2006-03-20 17:40:00,2.26534,2.26561,2.265,2.26515,154700000.0
2006-03-20 17:45:00,2.26524,2.26575,2.265,2.265,132000000.0
2006-03-20 17:50:00,2.26502,2.26565,2.26491,2.26514,165500000.0
2006-03-20 17:55:00,2.26518,2.26554,2.26486,2.26503,183300000.0
2006-03-20 18:00:00,2.2649,2.26571,2.26477,2.2654,1381100000.0
2006-03-20 18:05:00,2.26547,2.26624,2.26526,2.26624,1807500000.0
2006-03-20 18:10:00,2.26637,2.26656,2.26577,2.26596,1143800001.0
2006-03-20 18:15:00,2.26597,2.26655,2.26566,2.2662,1371899999.0
2006-03-20 18:20:00,2.26621,2.26686,2.26612,2.26653,1317800000.0
2006-03-20 18:25:00,2.26647,2.26724,2.26641,2.26702,1433400000.0
2006-03-20 18:30:00,2.26703,2.2672,2.26625,2.26653,1163700000.0
2006-03-20 18:35:00,2.26663,2.26674,2.26606,2.26606,642600000.0
2006-03-20 18:40:00,2.26617,2.26658,2.26594,2.26594,679299999.0
2006-03-20 18:45:00,2.26599,2.26622,2.26558,2.26622,288299998.0
2006-03-20 18:50:00,2.26602,2.26643,2.26587,2.26623,599300000.0
2006-03-20 18:55:00,2.2663,2.26722,2.2663,2.26719,648100000.0
2006-03-20 19:00:00,2.26713,2.2676,2.26693,2.26736,404100001.0
2006-03-20 19:05:00,2.2672,2.26736,2.26679,2.2668,752700000.0
2006-03-20 19:10:00,2.2668,2.26702,2.26661,2.26677,476900001.0
2006-03-20 19:15:00,2.26674,2.26718,2.26656,2.26665,440400000.0
2006-03-20 19:20:00,2.26682,2.26712,2.26636,2.26679,628799999.0
2006-03-20 19:25:00,2.26688,2.26701,2.26627,2.26642,564600001.0
2006-03-20 19:30:00,2.26634,2.26694,2.26587,2.2667,651100001.0
2006-03-20 19:35:00,2.26678,2.26826,2.26677,2.26778,416800001.0
2006-03-20 19:40:00,2.26783,2.26802,2.26765,2.26768,432500000.0
2006-03-20 19:45:00,2.26769,2.26807,2.26757,2.26784,333699999.0
2006-03-20 19:50:00,2.26772,2.26789,2.26727,2.26781,353300000.0
2006-03-20 19:55:00,2.26793,2.26811,2.26653,2.26653,513500002.0
2006-03-20 20:00:00,2.26663,2.26693,2.26654,2.26676,244900000.0
2006-03-20 20:05:00,2.26673,2.26714,2.26668,2.26697,239700000.0
2006-03-20 20:10:00,2.26715,2.26746,2.26684,2.26743,510600000.0
2006-03-20 20:15:00,2.26748,2.26763,2.26665,2.26665,566000000.0
2006-03-20 20:20:00,2.26654,2.26671,2.26579,2.26579,574600001.0
2006-03-20 20:25:00,2.26569,2.26675,2.26556,2.2664,811800001.0
2006-03-20 20:30:00,2.26642,2.26671,2.2654,2.26544,1097499999.0
2006-03-20 20:35:00,2.26544,2.26645,2.26504,2.26617,505700000.0
2006-03-20 20:40:00,2.26624,2.26633,2.26571,2.26577,715700000.0
2006-03-20 20:45:00,2.26583,2.26644,2.26575,2.26596,597299999.0
2006-03-20 20:50:00,2.2661,2.26659,2.26578,2.2661,713800000.0
2006-03-20 20:55:00,2.26603,2.26639,2.26574,2.2663,1135400000.0
2006-03-20 21:00:00,2.26635,2.26646,2.26566,2.26566,917900001.0
2006-03-20 21:05:00,2.26565,2.26626,2.26565,2.26626,246000001.0
2006-03-20 21:10:00,2.26631,2.26649,2.2658,2.26597,524200000.0
2006-03-20 21:15:00,2.2662,2.2665,2.26591,2.2665,666100000.0
2006-03-20 21:20:00,2.26669,2.2673,2.26663,2.26666,723600000.0
2006-03-20 21:25:00,2.26666,2.26734,2.26659,2.26731,267400000.0
2006-03-20 21:30:00,2.26744,2.26768,2.26695,2.26751,445400000.0
2006-03-20 21:35:00,2.26736,2.26747,2.26714,2.26733,264400000.0
2006-03-20 21:40:00,2.26751,2.26759,2.26722,2.26742,369800000.0
2006-03-20 21:45:00,2.26747,2.26783,2.26733,2.26755,427600000.0
2006-03-20 21:50:00,2.26757,2.26757,2.267,2.26747,352600000.0
2006-03-20 21:55:00,2.26757,2.26788,2.26705,2.26722,413700000.0
2006-03-20 22:00:00,2.26712,2.26739,2.26683,2.26725,343899999.0
2006-03-20 22:05:00,2.26723,2.26748,2.26709,2.26718,193900000.0
2006-03-20 22:10:00,2.26727,2.26727,2.26683,2.26707,232200000.0
2006-03-20 22:15:00,2.26701,2.26725,2.26661,2.26661,347299998.0
2006-03-20 22:20:00,2.26664,2.26679,2.26635,2.26635,285800000.0
2006-03-20 22:25:00,2.26646,2.26662,2.26596,2.26602,284300000.0
2006-03-20 22:30:00,2.26596,2.26651,2.26596,2.26646,334500000.0
2006-03-20 22:35:00,2.26647,2.26669,2.2664,2.26645,176300000.0
2006-03-20 22:40:00,2.26642,2.26672,2.2664,2.26655,316000000.0
2006-03-20 22:45:00,2.26651,2.26682,2.2664,2.26681,329900000.0
2006-03-20 22:50:00,2.26674,2.26674,2.26623,2.26661,186800000.0
2006-03-20 22:55:00,2.26657,2.26676,2.26643,2.26648,149000000.0
2006-03-20 23:00:00,2.26665,2.26735,2.26647,2.26719,141800001.0
2006-03-20 23:05:00,2.26721,2.26736,2.26662,2.26673,153200000.0
2006-03-20 23:10:00,2.26665,2.2672,2.26663,2.26694,197600000.0
2006-03-20 23:15:00,2.26705,2.2674,2.26704,2.26717,105899999.0
2006-03-20 23:20:00,2.26718,2.26727,2.26685,2.26705,132099999.0
2006-03-20 23:25:00,2.26709,2.26738,2.26702,2.26738,114400000.0
2006-03-20 23:30:00,2.26743,2.26761,2.26712,2.26742,161200000.0
2006-03-20 23:35:00,2.26728,2.26757,2.26711,2.26736,170000000.0
2006-03-20 23:40:00,2.26726,2.2674,2.26719,2.2673,120700000.0
2006-03-20 23:45:00,2.26725,2.26734,2.26705,2.26705,114000000.0
2006-03-20 23:50:00,2.26718,2.26754,2.26699,2.26748,160800000.0
2006-03-20 23:55:00,2.26752,2.26781,2.26733,2.26774,130700000.0
2006-03-21 00:00:00,2.26755,2.26767,2.26612,2.26726,173800000.0
2006-03-21 00:05:00,2.26679,2.26691,2.26579,2.26631,197299999.0
2006-03-21 00:10:00,2.26632,2.26701,2.26599,2.26609,206300000.0
2006-03-21 00:15:00,2.26637,2.26716,2.26618,2.26676,189300000.0
2006-03-21 00:20:00,2.26658,2.26724,2.26615,2.26615,220100000.0
2006-03-21 00:25:00,2.266,2.26751,2.266,2.26696,168500000.0
2006-03-21 00:30:00,2.267,2.2671,2.26686,2.26686,150400000.0
2006-03-21 00:35:00,2.2669,2.26714,2.26646,2.26672,179100000.0
2006-03-21 00:40:00,2.26664,2.26669,2.26627,2.26641,180800001.0
2006-03-21 00:45:00,2.2663,2.26667,2.26616,2.26629,154300000.0
2006-03-21 00:50:00,2.2663,2.2665,2.26612,2.2665,132100001.0
2006-03-21 00:55:00,2.26638,2.2666,2.26591,2.26623,143100000.0
2006-03-21 01:00:00,2.26613,2.26625,2.2657,2.26591,188900000.0
2006-03-21 01:05:00,2.26616,2.26663,2.26605,2.26629,129700000.0
2006-03-21 01:10:00,2.26643,2.26653,2.26606,2.26619,192300000.0
2006-03-21 01:15:00,2.26619,2.26647,2.26606,2.26606,131899999.0
2006-03-21 01:20:00,2.26588,2.26617,2.26506,2.26561,121800000.0
2006-03-21 01:25:00,2.26587,2.26627,2.26587,2.26602,107700000.0
2006-03-21 01:30:00,2.26603,2.2662,2.26592,2.26593,178000001.0
2006-03-21 01:35:00,2.26594,2.26644,2.26594,2.26623,122700000.0
2006-03-21 01:40:00,2.26636,2.26645,2.26567,2.26567,186700001.0
2006-03-21 01:45:00,2.26552,2.26615,2.26552,2.26603,138100000.0
2006-03-21 01:50:00,2.26595,2.26623,2.26544,2.26544,173600000.0
2006-03-21 01:55:00,2.26545,2.26563,2.2654,2.26552,125900000.0
2006-03-21 02:00:00,2.26574,2.26666,2.26574,2.26666,143000000.0
2006-03-21 02:05:00,2.26681,2.26683,2.26644,2.26658,196000001.0
2006-03-21 02:10:00,2.26666,2.26667,2.26529,2.26542,222500000.0
2006-03-21 02:15:00,2.26563,2.26586,2.2652,2.26543,185400000.0
2006-03-21 02:20:00,2.26539,2.26597,2.26529,2.26573,166600000.0
2006-03-21 02:25:00,2.26608,2.26909,2.26608,2.26846,186100000.0
2006-03-21 02:30:00,2.26859,2.26917,2.2685,2.2685,163200000.0
2006-03-21 02:35:00,2.26856,2.26894,2.2679,2.2682,131600000.0
2006-03-21 02:40:00,2.26808,2.2686,2.26758,2.2685,127600000.0
2006-03-21 02:45:00,2.26844,2.26874,2.26817,2.2687,141300000.0
2006-03-21 02:50:00,2.26862,2.26873,2.26755,2.26826,152700000.0
2006-03-21 02:55:00,2.26814,2.26862,2.26787,2.26788,118500000.0
2006-03-21 03:00:00,2.26791,2.26821,2.26777,2.26821,138500000.0
2006-03-21 03:05:00,2.26808,2.26828,2.26742,2.26753,138900001.0
2006-03-21 03:10:00,2.26778,2.26799,2.26738,2.26746,162200000.0
2006-03-21 03:15:00,2.26751,2.26766,2.26735,2.26735,166700000.0
2006-03-21 03:20:00,2.26734,2.26744,2.26689,2.26728,143900000.0
2006-03-21 03:25:00,2.26728,2.26761,2.26716,2.2672,110600000.0
2006-03-21 03:30:00,2.26716,2.26777,2.26696,2.26747,131900000.0
2006-03-21 03:35:00,2.26762,2.26816,2.26757,2.2677,145300000.0
2006-03-21 03:40:00,2.26759,2.26787,2.2674,2.26756,115800000.0
2006-03-21 03:45:00,2.26752,2.26793,2.26752,2.26762,139700000.0
2006-03-21 03:50:00,2.26762,2.26762,2.26722,2.26725,143100000.0
2006-03-21 03:55:00,2.26731,2.26767,2.26729,2.26756,141500000.0
2006-03-21 04:00:00,2.26753,2.26777,2.2675,2.26775,139800000.0
2006-03-21 04:05:00,2.26767,2.26825,2.26767,2.26799,109100000.0
2006-03-21 04:10:00,2.26815,2.26843,2.26801,2.26843,150700000.0
2006-03-21 04:15:00,2.2683,2.2684,2.26765,2.2678,90600000.0
2006-03-21 04:20:00,2.2679,2.26797,2.2677,2.26777,127700000.0
2006-03-21 04:25:00,2.26791,2.26791,2.26725,2.26775,143800000.0
2006-03-21 04:30:00,2.26774,2.2678,2.26741,2.26741,140200000.0
2006-03-21 04:35:00,2.26747,2.26759,2.26717,2.26737,110299999.0
2006-03-21 04:40:00,2.26744,2.26854,2.26736,2.26829,124600001.0
2006-03-21 04:45:00,2.26833,2.26857,2.26723,2.26735,125000000.0
2006-03-21 04:50:00,2.26743,2.268,2.2674,2.2676,179099999.0
2006-03-21 04:55:00,2.26787,2.26827,2.2678,2.26827,155000001.0
2006-03-21 05:00:00,2.26849,2.26942,2.26833,2.26866,130100000.0
2006-03-21 05:05:00,2.26848,2.26901,2.26812,2.26839,168100000.0
2006-03-21 05:10:00,2.26835,2.26849,2.26762,2.26773,219600000.0
2006-03-21 05:15:00,2.26759,2.26796,2.26683,2.26796,238800000.0
2006-03-21 05:20:00,2.2678,2.26834,2.2677,2.26782,166499999.0
2006-03-21 05:25:00,2.26796,2.26831,2.26756,2.26786,151400000.0
2006-03-21 05:30:00,2.2679,2.26819,2.26735,2.26818,80700000.0
2006-03-21 05:35:00,2.26828,2.26846,2.26773,2.26799,145399999.0
2006-03-21 05:40:00,2.26793,2.26818,2.2678,2.268,191800000.0
2006-03-21 05:45:00,2.26793,2.26814,2.26763,2.26808,179599999.0
2006-03-21 05:50:00,2.26801,2.26858,2.26786,2.26845,150500000.0
2006-03-21 05:55:00,2.26854,2.26862,2.26806,2.26862,134000000.0
2006-03-21 06:00:00,2.26859,2.26891,2.26806,2.26891,165700000.0
2006-03-21 06:05:00,2.26897,2.26912,2.2685,2.26865,181700000.0
2006-03-21 06:10:00,2.26871,2.26929,2.26862,2.26897,136500000.0
2006-03-21 06:15:00,2.26907,2.2693,2.26884,2.26917,200500000.0
2006-03-21 06:20:00,2.26927,2.26973,2.26887,2.26917,160200001.0
2006-03-21 06:25:00,2.26905,2.27047,2.26905,2.27029,164600000.0
2006-03-21 06:30:00,2.27081,2.27139,2.27065,2.27097,153300000.0
2006-03-21 06:35:00,2.2709,2.2709,2.26982,2.26982,121600000.0
2006-03-21 06:40:00,2.26994,2.27022,2.26953,2.26975,160600000.0
2006-03-21 06:45:00,2.26965,2.27017,2.26944,2.26959,135000000.0
2006-03-21 06:50:00,2.26957,2.26997,2.26945,2.26982,93400000.0
2006-03-21 06:55:00,2.26972,2.26972,2.26899,2.26939,123400000.0
2006-03-21 07:00:00,2.26932,2.26965,2.26915,2.26943,150700000.0
2006-03-21 07:05:00,2.2695,2.26962,2.26927,2.26962,170200000.0
2006-03-21 07:10:00,2.26941,2.26968,2.26899,2.269,155500000.0
2006-03-21 07:15:00,2.26915,2.26921,2.2689,2.26897,155300000.0
2006-03-21 07:20:00,2.26897,2.26966,2.26891,2.26929,128300000.0
2006-03-21 07:25:00,2.26919,2.26938,2.26892,2.26908,140200000.0
2006-03-21 07:30:00,2.26913,2.26916,2.26808,2.26808,126100000.0
2006-03-21 07:35:00,2.26904,2.26904,2.26868,2.26895,103000000.0
2006-03-21 07:40:00,2.26885,2.26894,2.26851,2.26852,201000001.0
2006-03-21 07:45:00,2.26863,2.2688,2.26847,2.26875,162800000.0
2006-03-21 07:50:00,2.26883,2.26931,2.26868,2.26919,181500000.0
2006-03-21 07:55:00,2.26921,2.26936,2.26885,2.26897,147600000.0
2006-03-21 08:00:00,2.26914,2.26917,2.26838,2.26883,202400000.0
2006-03-21 08:05:00,2.26895,2.2693,2.26884,2.26915,124900000.0
2006-03-21 08:10:00,2.26902,2.26975,2.26897,2.26967,211700000.0
2006-03-21 08:15:00,2.26989,2.27024,2.2696,2.27024,126300000.0
2006-03-21 08:20:00,2.27006,2.27126,2.27002,2.27115,138400000.0
2006-03-21 08:25:00,2.27119,2.27119,2.27023,2.27036,137500000.0
2006-03-21 08:30:00,2.27006,2.2706,2.26981,2.27051,152100000.0
2006-03-21 08:35:00,2.27051,2.27139,2.27051,2.27103,152100000.0
2006-03-21 08:40:00,2.27085,2.27165,2.27067,2.27131,164400000.0
2006-03-21 08:45:00,2.27124,2.27152,2.27074,2.27074,161000000.0
2006-03-21 08:50:00,2.27082,2.27148,2.27082,2.27108,165200000.0
2006-03-21 08:55:00,2.27109,2.27148,2.27071,2.27122,197600000.0
2006-03-21 09:00:00,2.27109,2.27183,2.27107,2.27128,156800000.0
2006-03-21 09:05:00,2.27114,2.27164,2.27076,2.27086,143900000.0
2006-03-21 09:10:00,2.27077,2.27091,2.26966,2.26973,126300000.0
2006-03-21 09:15:00,2.26974,2.27035,2.26974,2.27006,150100000.0
2006-03-21 09:20:00,2.27012,2.27036,2.26993,2.27014,146200000.0
2006-03-21 09:25:00,2.26986,2.27014,2.26875,2.26917,154900000.0
2006-03-21 09:30:00,2.2691,2.2691,2.26791,2.26825,195000000.0
2006-03-21 09:35:00,2.26827,2.26841,2.26798,2.26834,216399999.0
2006-03-21 09:40:00,2.26821,2.26821,2.26722,2.26737,163600000.0
2006-03-21 09:45:00,2.26719,2.26758,2.26697,2.26712,145900000.0
2006-03-21 09:50:00,2.26718,2.26718,2.26648,2.26651,136400000.0
2006-03-21 09:55:00,2.26661,2.26675,2.26573,2.26617,192400001.0
2006-03-21 10:00:00,2.26626,2.26666,2.26557,2.2663,171300000.0
2006-03-21 10:05:00,2.26643,2.26676,2.26595,2.26612,168100000.0
2006-03-21 10:10:00,2.26619,2.26623,2.26511,2.26543,108600000.0
2006-03-21 10:15:00,2.26539,2.2655,2.26445,2.26513,158100000.0
2006-03-21 10:20:00,2.2651,2.26511,2.26421,2.26456,214500001.0
2006-03-21 10:25:00,2.26426,2.26469,2.26373,2.26396,156400000.0
2006-03-21 10:30:00,2.26388,2.2641,2.26348,2.26374,159700000.0
2006-03-21 10:35:00,2.26379,2.26404,2.26342,2.26391,147700001.0
2006-03-21 10:40:00,2.26394,2.26394,2.26339,2.26345,230800001.0
2006-03-21 10:45:00,2.2634,2.26382,2.26315,2.26363,191700000.0
2006-03-21 10:50:00,2.26351,2.2638,2.26329,2.26348,142300001.0
2006-03-21 10:55:00,2.26358,2.26377,2.26322,2.26367,207399999.0
2006-03-21 11:00:00,2.26362,2.26372,2.2633,2.26347,113000000.0
2006-03-21 11:05:00,2.26345,2.26357,2.26257,2.26257,175200000.0
2006-03-21 11:10:00,2.26237,2.2631,2.26219,2.26282,197800000.0
2006-03-21 11:15:00,2.26279,2.26328,2.26255,2.26307,191300000.0
2006-03-21 11:20:00,2.26309,2.26359,2.2624,2.2633,192100000.0
2006-03-21 11:25:00,2.26333,2.26343,2.26168,2.26185,172500000.0
2006-03-21 11:30:00,2.26185,2.2633,2.26183,2.2633,198900000.0
2006-03-21 11:35:00,2.26356,2.26416,2.26345,2.26416,254900000.0
2006-03-21 11:40:00,2.26422,2.26501,2.2641,2.26433,182800000.0
2006-03-21 11:45:00,2.26444,2.26444,2.26393,2.26403,149800000.0
2006-03-21 11:50:00,2.26399,2.26399,2.26352,2.26363,209900000.0
2006-03-21 11:55:00,2.26368,2.26405,2.26355,2.26388,169900000.0
2006-03-21 12:00:00,2.26391,2.26401,2.26232,2.26232,209700000.0
2006-03-21 12:05:00,2.26252,2.2631,2.26239,2.2631,212900000.0
2006-03-21 12:10:00,2.26312,2.26454,2.26293,2.26446,192500000.0
2006-03-21 12:15:00,2.26442,2.26487,2.26392,2.26392,171000000.0
2006-03-21 12:20:00,2.26384,2.26413,2.26367,2.26393,157600000.0
2006-03-21 12:25:00,2.26397,2.26444,2.26363,2.26399,234500000.0
2006-03-21 12:30:00,2.26409,2.26453,2.26385,2.2644,211700000.0
2006-03-21 12:35:00,2.26443,2.265,2.26431,2.2645,136200000.0
2006-03-21 12:40:00,2.26445,2.26516,2.26445,2.26485,188000000.0
2006-03-21 12:45:00,2.26485,2.2651,2.2646,2.26465,224900000.0
2006-03-21 12:50:00,2.26463,2.26483,2.26363,2.26392,160600000.0
2006-03-21 12:55:00,2.26388,2.26422,2.26376,2.26398,148500000.0
2006-03-21 13:00:00,2.26384,2.26384,2.26259,2.26306,208600000.0
2006-03-21 13:05:00,2.26302,2.2634,2.26277,2.26331,153600000.0
2006-03-21 13:10:00,2.26337,2.26404,2.26337,2.26391,162400000.0
2006-03-21 13:15:00,2.26384,2.26447,2.26382,2.2642,160700000.0
2006-03-21 13:20:00,2.26408,2.26478,2.26394,2.26433,155400000.0
2006-03-21 13:25:00,2.26435,2.26543,2.2643,2.2653,152900000.0
2006-03-21 13:30:00,2.26521,2.26528,2.26471,2.26501,186100000.0
2006-03-21 13:35:00,2.26504,2.26541,2.26469,2.26518,224700000.0
2006-03-21 13:40:00,2.26526,2.26526,2.26475,2.26497,155599999.0
2006-03-21 13:45:00,2.26495,2.26631,2.26482,2.2663,219999999.0
2006-03-21 13:50:00,2.2662,2.26695,2.26601,2.26695,171600000.0
2006-03-21 13:55:00,2.26708,2.26803,2.26708,2.26779,142400000.0
2006-03-21 14:00:00,2.26772,2.26772,2.26594,2.26623,150800000.0
2006-03-21 14:05:00,2.26608,2.26652,2.26576,2.26652,172100000.0
2006-03-21 14:10:00,2.26653,2.26679,2.26576,2.26616,198900000.0
2006-03-21 14:15:00,2.26604,2.26642,2.26583,2.26583,181400000.0
2006-03-21 14:20:00,2.26585,2.26627,2.26549,2.2659,176000000.0
2006-03-21 14:25:00,2.26573,2.26653,2.26573,2.26639,153000000.0
2006-03-21 14:30:00,2.26644,2.26663,2.26626,2.26663,169200000.0
2006-03-21 14:35:00,2.2665,2.2668,2.26621,2.26624,156300000.0
2006-03-21 14:40:00,2.26641,2.26681,2.26617,2.26653,201600000.0
2006-03-21 14:45:00,2.26652,2.26652,2.2654,2.26575,162700000.0
2006-03-21 14:50:00,2.2656,2.26627,2.2656,2.26625,200400000.0
2006-03-21 14:55:00,2.26628,2.26705,2.26619,2.2663,229700000.0
2006-03-21 15:00:00,2.26634,2.26662,2.26601,2.26625,202400000.0
2006-03-21 15:05:00,2.26623,2.2669,2.26623,2.2668,142400000.0
2006-03-21 15:10:00,2.26673,2.26687,2.26648,2.26679,153000000.0
2006-03-21 15:15:00,2.26673,2.26694,2.26628,2.26653,162900000.0
2006-03-21 15:20:00,2.26651,2.26766,2.26651,2.26708,156900000.0
2006-03-21 15:25:00,2.26684,2.26689,2.26538,2.26541,199200000.0
2006-03-21 15:30:00,2.26527,2.26616,2.26478,2.26523,138499999.0
2006-03-21 15:35:00,2.26524,2.26696,2.26522,2.26675,243000001.0
2006-03-21 15:40:00,2.267,2.26819,2.26662,2.26793,127300000.0
2006-03-21 15:45:00,2.26798,2.26894,2.26798,2.26865,192500001.0
2006-03-21 15:50:00,2.26868,2.26933,2.26839,2.26843,169100000.0
2006-03-21 15:55:00,2.2685,2.26858,2.26732,2.26842,205800000.0
2006-03-21 16:00:00,2.2686,2.26907,2.26768,2.26854,166100000.0
2006-03-21 16:05:00,2.26855,2.26989,2.2685,2.26939,166300000.0
2006-03-21 16:10:00,2.26949,2.26953,2.26877,2.269,202100000.0
2006-03-21 16:15:00,2.26907,2.26912,2.26858,2.26891,131700000.0
2006-03-21 16:20:00,2.26885,2.26918,2.26854,2.26886,174600000.0
2006-03-21 16:25:00,2.26876,2.27011,2.26876,2.27005,231200000.0
2006-03-21 16:30:00,2.27006,2.27019,2.26949,2.27013,144500000.0
2006-03-21 16:35:00,2.2699,2.27058,2.26951,2.27039,213800000.0
2006-03-21 16:40:00,2.27043,2.27151,2.26978,2.27151,197200000.0
2006-03-21 16:45:00,2.27155,2.27249,2.27135,2.27217,230400001.0
2006-03-21 16:50:00,2.27233,2.27248,2.27104,2.27105,205800000.0
2006-03-21 16:55:00,2.27083,2.27175,2.27083,2.27098,180500001.0
2006-03-21 17:00:00,2.27076,2.27096,2.27016,2.27048,179900000.0
2006-03-21 17:05:00,2.27057,2.27231,2.27049,2.27218,148500000.0
2006-03-21 17:10:00,2.27223,2.27293,2.27193,2.27193,192000000.0
2006-03-21 17:15:00,2.27179,2.27285,2.2716,2.27278,188000001.0
2006-03-21 17:20:00,2.27293,2.27472,2.27271,2.27472,215300000.0
2006-03-21 17:25:00,2.27457,2.27482,2.27291,2.27312,150700000.0
2006-03-21 17:30:00,2.27279,2.27297,2.27232,2.27232,211000000.0
2006-03-21 17:35:00,2.27247,2.27346,2.27247,2.27321,164000000.0
2006-03-21 17:40:00,2.27328,2.27338,2.27295,2.27317,162000000.0
2006-03-21 17:45:00,2.27325,2.27373,2.27316,2.27327,155200001.0
2006-03-21 17:50:00,2.27325,2.27515,2.27314,2.27487,152400000.0
2006-03-21 17:55:00,2.27478,2.2751,2.27383,2.27467,186600000.0
2006-03-21 18:00:00,2.27494,2.27521,2.27417,2.27504,1524999999.0
2006-03-21 18:05:00,2.27513,2.27513,2.27422,2.2745,1813600000.0
2006-03-21 18:10:00,2.27453,2.27454,2.27363,2.27363,1218899999.0
2006-03-21 18:15:00,2.27357,2.2741,2.27349,2.27365,1367999999.0
2006-03-21 18:20:00,2.27356,2.27449,2.2731,2.27417,1281000000.0
2006-03-21 18:25:00,2.27414,2.27505,2.27403,2.2744,1400500002.0
2006-03-21 18:30:00,2.27438,2.27514,2.27438,2.27484,1169300000.0
2006-03-21 18:35:00,2.27485,2.27506,2.27458,2.27467,622600000.0
2006-03-21 18:40:00,2.27484,2.27616,2.27464,2.27589,665700001.0
2006-03-21 18:45:00,2.27606,2.27659,2.27577,2.27602,327599998.0
2006-03-21 18:50:00,2.27591,2.27591,2.27465,2.27465,677600001.0
2006-03-21 18:55:00,2.27437,2.27552,2.27381,2.27552,726400000.0
2006-03-21 19:00:00,2.27563,2.27563,2.27497,2.27528,456200000.0
2006-03-21 19:05:00,2.27521,2.27538,2.27457,2.27471,747700000.0
2006-03-21 19:10:00,2.27472,2.27505,2.27426,2.27503,454900001.0
2006-03-21 19:15:00,2.27492,2.27506,2.27427,2.27427,415099999.0
2006-03-21 19:20:00,2.27441,2.27542,2.2741,2.27535,560800001.0
2006-03-21 19:25:00,2.27528,2.27547,2.27442,2.27458,591600001.0
2006-03-21 19:30:00,2.27469,2.27493,2.27358,2.27375,542400000.0
2006-03-21 19:35:00,2.27375,2.27409,2.27331,2.2738,375400000.0
2006-03-21 19:40:00,2.27386,2.27424,2.27352,2.27367,402100001.0
2006-03-21 19:45:00,2.27371,2.27392,2.27327,2.27382,396600000.0
2006-03-21 19:50:00,2.27392,2.27419,2.27362,2.27365,351800001.0
2006-03-21 19:55:00,2.27349,2.27427,2.27347,2.27393,464400000.0
2006-03-21 20:00:00,2.27386,2.27407,2.27332,2.27391,287800000.0
2006-03-21 20:05:00,2.27389,2.27389,2.27336,2.27355,257300000.0
2006-03-21 20:10:00,2.27373,2.27375,2.27324,2.27335,526100000.0
2006-03-21 20:15:00,2.27342,2.27383,2.27333,2.27372,609100000.0
2006-03-21 20:20:00,2.27379,2.2739,2.27358,2.2737,629099998.0
2006-03-21 20:25:00,2.27363,2.27387,2.27303,2.27303,858400000.0
2006-03-21 20:30:00,2.27302,2.2737,2.27289,2.27327,1102200000.0
2006-03-21 20:35:00,2.27342,2.2739,2.27321,2.27366,578499999.0
2006-03-21 20:40:00,2.27371,2.27391,2.27337,2.27375,634700000.0
2006-03-21 20:45:00,2.27376,2.274,2.27329,2.27381,554900000.0
2006-03-21 20:50:00,2.27378,2.27432,2.27308,2.27387,780000000.0
2006-03-21 20:55:00,2.27378,2.2738,2.27265,2.2734,989300000.0
2006-03-21 21:00:00,2.27346,2.27382,2.27215,2.27369,791400000.0
2006-03-21 21:05:00,2.27362,2.27379,2.27264,2.27331,238899999.0
2006-03-21 21:10:00,2.27332,2.27336,2.27207,2.27314,507100000.0
2006-03-21 21:15:00,2.27324,2.27334,2.27204,2.2731,612699999.0
2006-03-21 21:20:00,2.27302,2.27348,2.27234,2.27309,942200001.0
2006-03-21 21:25:00,2.27316,2.27364,2.27277,2.27341,362799999.0
2006-03-21 21:30:00,2.27374,2.27374,2.272,2.27272,408900000.0
2006-03-21 21:35:00,2.27278,2.27331,2.27212,2.27307,262400000.0
2006-03-21 21:40:00,2.27325,2.27373,2.27249,2.27325,347700000.0
2006-03-21 21:45:00,2.27328,2.27388,2.27213,2.27378,468300000.0
2006-03-21 21:50:00,2.2735,2.274,2.27246,2.27338,278000000.0
2006-03-21 21:55:00,2.27346,2.27353,2.27181,2.27269,352800000.0
2006-03-21 22:00:00,2.2726,2.27302,2.27167,2.27283,405700000.0
2006-03-21 22:05:00,2.27281,2.27313,2.27268,2.273,225800000.0
2006-03-21 22:10:00,2.2731,2.27318,2.27203,2.27283,202500000.0
2006-03-21 22:15:00,2.27263,2.2729,2.27212,2.27282,275200000.0
2006-03-21 22:20:00,2.27297,2.27332,2.27225,2.27308,267100000.0
2006-03-21 22:25:00,2.27297,2.27335,2.27227,2.27227,311700000.0
2006-03-21 22:30:00,2.27222,2.2735,2.27222,2.273,333499999.0
2006-03-21 22:35:00,2.27278,2.27373,2.2724,2.27321,188999999.0
2006-03-21 22:40:00,2.27314,2.27353,2.2731,2.27325,347400000.0
2006-03-21 22:45:00,2.27318,2.27344,2.27264,2.27338,288400000.0
2006-03-21 22:50:00,2.27309,2.27362,2.27281,2.27348,245300000.0
2006-03-21 22:55:00,2.2734,2.27379,2.27276,2.27366,226399999.0
2006-03-21 23:00:00,2.27363,2.27392,2.27279,2.27358,146200000.0
2006-03-21 23:05:00,2.27362,2.27393,2.2734,2.27393,226000000.0
2006-03-21 23:10:00,2.27386,2.27404,2.2728,2.27384,133200000.0
2006-03-21 23:15:00,2.27388,2.27388,2.27311,2.27371,109400000.0
2006-03-21 23:20:00,2.27367,2.27367,2.27299,2.2735,185100000.0
2006-03-21 23:25:00,2.2736,2.27365,2.27293,2.27341,209800000.0
2006-03-21 23:30:00,2.27328,2.27374,2.27285,2.27353,214400000.0
2006-03-21 23:35:00,2.27369,2.27395,2.27269,2.27308,128000000.0
2006-03-21 23:40:00,2.2732,2.27341,2.27279,2.27305,166000000.0
2006-03-21 23:45:00,2.27299,2.27371,2.27299,2.27362,137400000.0
2006-03-21 23:50:00,2.27382,2.27382,2.27331,2.2736,169500000.0
2006-03-21 23:55:00,2.27337,2.27368,2.27304,2.2735,202100000.0
2006-03-22 00:00:00,2.27362,2.27374,2.27273,2.27295,205900000.0
2006-03-22 00:05:00,2.27265,2.27346,2.27227,2.27256,202200000.0
2006-03-22 00:10:00,2.27243,2.27346,2.2723,2.27309,176100000.0
2006-03-22 00:15:00,2.2729,2.27372,2.27275,2.27317,192800001.0
2006-03-22 00:20:00,2.2734,2.27385,2.27281,2.27303,198900000.0
2006-03-22 00:25:00,2.27295,2.27333,2.2722,2.2732,194300000.0
2006-03-22 00:30:00,2.2731,2.2731,2.27243,2.27244,128900000.0
2006-03-22 00:35:00,2.27242,2.27286,2.27218,2.27242,175000000.0
2006-03-22 00:40:00,2.27258,2.27336,2.27251,2.27336,104400000.0
2006-03-22 00:45:00,2.27333,2.27333,2.27225,2.27248,163200000.0
2006-03-22 00:50:00,2.27263,2.27314,2.2724,2.27293,164000000.0
2006-03-22 00:55:00,2.2726,2.2726,2.27174,2.2724,163500000.0
2006-03-22 01:00:00,2.27238,2.27259,2.27166,2.27176,194300001.0
2006-03-22 01:05:00,2.27161,2.27187,2.27081,2.27092,173099998.0
2006-03-22 01:10:00,2.27117,2.27237,2.27117,2.27172,171000000.0
2006-03-22 01:15:00,2.27177,2.27215,2.27133,2.27215,109200000.0
2006-03-22 01:20:00,2.27195,2.27246,2.27167,2.27229,160800000.0
2006-03-22 01:25:00,2.27213,2.27263,2.27198,2.27219,140400000.0
2006-03-22 01:30:00,2.27223,2.27243,2.27156,2.27175,144700000.0
2006-03-22 01:35:00,2.2719,2.27229,2.2714,2.27211,153400000.0
2006-03-22 01:40:00,2.27228,2.2726,2.27215,2.27225,121000000.0
2006-03-22 01:45:00,2.27213,2.2723,2.27194,2.27218,143700000.0
2006-03-22 01:50:00,2.27211,2.27275,2.27209,2.27242,177100000.0
2006-03-22 01:55:00,2.2723,2.2725,2.27202,2.27228,144500000.0
2006-03-22 02:00:00,2.27248,2.27284,2.27223,2.2724,159399999.0
2006-03-22 02:05:00,2.27246,2.27258,2.2721,2.27246,183000000.0
2006-03-22 02:10:00,2.27253,2.27287,2.27224,2.27253,176500000.0
2006-03-22 02:15:00,2.27269,2.27278,2.27212,2.27254,116200000.0
2006-03-22 02:20:00,2.27246,2.27262,2.27219,2.27229,164900000.0
2006-03-22 02:25:00,2.27239,2.27263,2.27199,2.27199,151600001.0
2006-03-22 02:30:00,2.27212,2.27239,2.27192,2.27195,147700000.0
2006-03-22 02:35:00,2.27191,2.27245,2.2718,2.27208,183300001.0
2006-03-22 02:40:00,2.27203,2.27204,2.27175,2.27199,117300000.0
2006-03-22 02:45:00,2.27201,2.27238,2.27182,2.2719,145200000.0
2006-03-22 02:50:00,2.27198,2.27266,2.27198,2.27245,129600000.0
2006-03-22 02:55:00,2.2724,2.27281,2.27219,2.27231,143900000.0
2006-03-22 03:00:00,2.27232,2.27261,2.27212,2.27261,154200000.0
2006-03-22 03:05:00,2.27257,2.27286,2.27237,2.27265,204899999.0
2006-03-22 03:10:00,2.27289,2.27314,2.2727,2.27283,170100000.0
2006-03-22 03:15:00,2.27274,2.27295,2.27252,2.27264,149900000.0
2006-03-22 03:20:00,2.27245,2.27267,2.27226,2.27258,163300000.0
2006-03-22 03:25:00,2.27262,2.27311,2.27262,2.27285,112200000.0
2006-03-22 03:30:00,2.27286,2.27331,2.2726,2.27318,167500000.0
2006-03-22 03:35:00,2.27333,2.27344,2.27276,2.27276,128200000.0
2006-03-22 03:40:00,2.27268,2.27285,2.2723,2.27256,123400000.0
2006-03-22 03:45:00,2.27257,2.27309,2.27257,2.2728,146600000.0
2006-03-22 03:50:00,2.27281,2.27313,2.27276,2.27289,155400000.0
2006-03-22 03:55:00,2.27293,2.27295,2.27257,2.27273,83900000.0
2006-03-22 04:00:00,2.2727,2.27277,2.27243,2.27266,121200000.0
2006-03-22 04:05:00,2.27261,2.27267,2.27245,2.2725,79000000.0
2006-03-22 04:10:00,2.2725,2.27275,2.27238,2.27275,127900000.0
2006-03-22 04:15:00,2.27255,2.273,2.2724,2.273,169400000.0
2006-03-22 04:20:00,2.27301,2.27327,2.27282,2.27291,144300001.0
2006-03-22 04:25:00,2.27298,2.2734,2.27268,2.2734,139000000.0
2006-03-22 04:30:00,2.2733,2.27373,2.27317,2.2733,168800000.0
2006-03-22 04:35:00,2.27322,2.27344,2.27283,2.27292,98500000.0
2006-03-22 04:40:00,2.27273,2.27286,2.27252,2.27271,92100000.0
2006-03-22 04:45:00,2.27276,2.27291,2.2726,2.27271,138700000.0
2006-03-22 04:50:00,2.2728,2.27323,2.27252,2.27311,176099999.0
2006-03-22 04:55:00,2.27321,2.27338,2.27291,2.27335,181600000.0
2006-03-22 05:00:00,2.27349,2.27349,2.27302,2.27318,129800000.0
2006-03-22 05:05:00,2.2732,2.27339,2.2731,2.27325,146400000.0
2006-03-22 05:10:00,2.27323,2.27356,2.27292,2.27333,148000000.0
2006-03-22 05:15:00,2.27348,2.27405,2.27348,2.27405,141100000.0
2006-03-22 05:20:00,2.27385,2.27451,2.27373,2.27385,157000000.0
2006-03-22 05:25:00,2.27391,2.27406,2.27377,2.27392,109200000.0
2006-03-22 05:30:00,2.27415,2.27415,2.27376,2.27383,93400000.0
2006-03-22 05:35:00,2.27383,2.27451,2.27365,2.27389,162700000.0
2006-03-22 05:40:00,2.27356,2.27415,2.27356,2.27402,137800000.0
2006-03-22 05:45:00,2.27406,2.27417,2.27366,2.2741,136400000.0
2006-03-22 05:50:00,2.274,2.27415,2.273,2.27327,134800000.0
2006-03-22 05:55:00,2.2732,2.27367,2.27299,2.27343,144900000.0
2006-03-22 06:00:00,2.27336,2.27345,2.27279,2.27319,154300000.0
2006-03-22 06:05:00,2.27337,2.27411,2.27309,2.27393,212900000.0
2006-03-22 06:10:00,2.27381,2.27387,2.27328,2.27328,133400000.0
2006-03-22 06:15:00,2.27333,2.27385,2.27331,2.27331,130100000.0
2006-03-22 06:20:00,2.27344,2.2736,2.27313,2.27357,173000000.0
2006-03-22 06:25:00,2.27352,2.2741,2.2734,2.27371,155100000.0
2006-03-22 06:30:00,2.27383,2.2742,2.27339,2.27399,136700000.0
2006-03-22 06:35:00,2.27376,2.27383,2.2733,2.2733,152900000.0
2006-03-22 06:40:00,2.27332,2.27342,2.27316,2.27323,128400000.0
2006-03-22 06:45:00,2.27303,2.27378,2.27303,2.27367,173400000.0
2006-03-22 06:50:00,2.27365,2.27376,2.27306,2.27342,132800000.0
2006-03-22 06:55:00,2.27355,2.27368,2.27302,2.27338,181000000.0
2006-03-22 07:00:00,2.27323,2.27348,2.27312,2.27326,145300000.0
2006-03-22 07:05:00,2.27338,2.27378,2.2732,2.27378,176800000.0
2006-03-22 07:10:00,2.27355,2.27374,2.2733,2.2734,184100000.0
2006-03-22 07:15:00,2.27353,2.2736,2.2733,2.27339,183500000.0
2006-03-22 07:20:00,2.27335,2.27359,2.27327,2.2734,143100000.0
2006-03-22 07:25:00,2.27339,2.27389,2.27338,2.27378,140100001.0
2006-03-22 07:30:00,2.27382,2.27382,2.27338,2.27357,151900000.0
2006-03-22 07:35:00,2.27373,2.27379,2.27327,2.27354,124000001.0
2006-03-22 07:40:00,2.27335,2.27364,2.2732,2.27358,112800000.0
2006-03-22 07:45:00,2.27371,2.27389,2.27331,2.27364,199300000.0
2006-03-22 07:50:00,2.27377,2.2742,2.27368,2.27391,137400000.0
2006-03-22 07:55:00,2.27409,2.27437,2.27392,2.27396,168600001.0
2006-03-22 08:00:00,2.27425,2.27443,2.27379,2.27388,178800000.0
2006-03-22 08:05:00,2.27383,2.27427,2.27383,2.27408,171000000.0
2006-03-22 08:10:00,2.27407,2.27425,2.27396,2.274,154500000.0
2006-03-22 08:15:00,2.2742,2.27423,2.27388,2.27423,109100000.0
2006-03-22 08:20:00,2.27405,2.27425,2.27368,2.27375,169500000.0
2006-03-22 08:25:00,2.27374,2.27409,2.27353,2.27374,154100000.0
2006-03-22 08:30:00,2.27371,2.27421,2.27363,2.2738,186699998.0
2006-03-22 08:35:00,2.27377,2.27398,2.27352,2.27381,132600000.0
2006-03-22 08:40:00,2.27377,2.27483,2.27372,2.27462,116600000.0
2006-03-22 08:45:00,2.27437,2.27479,2.27398,2.27402,106800000.0
2006-03-22 08:50:00,2.27402,2.27436,2.2734,2.2734,145899999.0
2006-03-22 08:55:00,2.2735,2.27362,2.27319,2.27351,157100000.0
2006-03-22 09:00:00,2.27361,2.27402,2.27341,2.27355,168800000.0
2006-03-22 09:05:00,2.27345,2.27383,2.27338,2.27363,183200000.0
2006-03-22 09:10:00,2.27364,2.27381,2.27291,2.27304,184800000.0
2006-03-22 09:15:00,2.27306,2.27306,2.27199,2.27212,179800000.0
2006-03-22 09:20:00,2.27237,2.2739,2.27237,2.27378,181700000.0
2006-03-22 09:25:00,2.27379,2.27441,2.27362,2.27433,174300001.0
2006-03-22 09:30:00,2.27441,2.27494,2.27438,2.27458,171000000.0
2006-03-22 09:35:00,2.27465,2.27527,2.27455,2.27479,150200000.0
2006-03-22 09:40:00,2.27483,2.27731,2.27469,2.27701,141500000.0
2006-03-22 09:45:00,2.27704,2.27799,2.27694,2.27782,190400000.0
2006-03-22 09:50:00,2.27773,2.27868,2.27755,2.278,162100001.0
2006-03-22 09:55:00,2.27782,2.27841,2.27743,2.27764,175900001.0
2006-03-22 10:00:00,2.27742,2.27773,2.277,2.27715,163300000.0
2006-03-22 10:05:00,2.27711,2.2774,2.27635,2.27657,159699999.0
2006-03-22 10:10:00,2.27667,2.27745,2.27598,2.27727,181000000.0
2006-03-22 10:15:00,2.27738,2.27768,2.27717,2.27718,162400000.0
2006-03-22 10:20:00,2.27721,2.27752,2.27716,2.27748,150400000.0
2006-03-22 10:25:00,2.27729,2.27767,2.27706,2.27767,185200001.0
2006-03-22 10:30:00,2.2776,2.27801,2.27735,2.27775,154900000.0
2006-03-22 10:35:00,2.27773,2.27804,2.27736,2.27791,144100000.0
2006-03-22 10:40:00,2.27781,2.27846,2.27763,2.27768,198200000.0
2006-03-22 10:45:00,2.27767,2.27767,2.27715,2.27742,157400000.0
2006-03-22 10:50:00,2.27736,2.27764,2.27709,2.27713,132900000.0
2006-03-22 10:55:00,2.27708,2.27824,2.27706,2.27795,228700000.0
2006-03-22 11:00:00,2.27795,2.27828,2.27768,2.27815,216100000.0
2006-03-22 11:05:00,2.27815,2.27849,2.27784,2.27788,138500000.0
2006-03-22 11:10:00,2.2777,2.2781,2.2777,2.27782,187200000.0
2006-03-22 11:15:00,2.27779,2.27836,2.27763,2.27816,182399998.0
2006-03-22 11:20:00,2.2782,2.27858,2.27738,2.27758,198200000.0
2006-03-22 11:25:00,2.27764,2.27764,2.27694,2.27716,231300000.0
2006-03-22 11:30:00,2.27712,2.27846,2.27685,2.27769,165700000.0
2006-03-22 11:35:00,2.27776,2.27861,2.27763,2.27856,211900000.0
2006-03-22 11:40:00,2.27843,2.27851,2.27803,2.27821,192200000.0
2006-03-22 11:45:00,2.27819,2.27859,2.2779,2.27838,159000000.0
2006-03-22 11:50:00,2.27821,2.2785,2.27798,2.27807,146400000.0
2006-03-22 11:55:00,2.27808,2.27824,2.27749,2.27775,196300000.0
2006-03-22 12:00:00,2.27765,2.27877,2.2774,2.27837,168800000.0
2006-03-22 12:05:00,2.27828,2.27866,2.27769,2.27782,187600000.0
2006-03-22 12:10:00,2.27801,2.27826,2.27757,2.27797,165800000.0
2006-03-22 12:15:00,2.27796,2.27833,2.27774,2.27822,222400001.0
2006-03-22 12:20:00,2.27804,2.2785,2.27799,2.27801,165399999.0
2006-03-22 12:25:00,2.27828,2.27839,2.27753,2.27778,205700000.0
2006-03-22 12:30:00,2.27775,2.27775,2.27684,2.27696,157800000.0
2006-03-22 12:35:00,2.277,2.2773,2.27637,2.2773,153200000.0
2006-03-22 12:40:00,2.27743,2.27797,2.27742,2.27768,187400000.0
2006-03-22 12:45:00,2.27778,2.27868,2.27778,2.27853,209000000.0
2006-03-22 12:50:00,2.27875,2.27897,2.27739,2.27739,165000000.0
2006-03-22 12:55:00,2.27718,2.27725,2.27625,2.27625,175200000.0
2006-03-22 13:00:00,2.27594,2.27679,2.27585,2.27646,217500000.0
2006-03-22 13:05:00,2.27638,2.27655,2.27585,2.27627,173800000.0
2006-03-22 13:10:00,2.27622,2.27647,2.27579,2.27604,183000000.0
2006-03-22 13:15:00,2.27581,2.27621,2.27566,2.27605,179300001.0
2006-03-22 13:20:00,2.27618,2.2766,2.27592,2.27644,121500000.0
2006-03-22 13:25:00,2.27659,2.27676,2.27572,2.27596,141300000.0
2006-03-22 13:30:00,2.27605,2.27704,2.27583,2.27689,250799999.0
2006-03-22 13:35:00,2.27717,2.27763,2.27697,2.27702,190200000.0
2006-03-22 13:40:00,2.27707,2.2773,2.27675,2.27677,175299999.0
2006-03-22 13:45:00,2.27687,2.27747,2.2768,2.27705,194200000.0
2006-03-22 13:50:00,2.27699,2.27703,2.27646,2.27692,188200000.0
2006-03-22 13:55:00,2.27676,2.27676,2.27607,2.27624,151500001.0
2006-03-22 14:00:00,2.2761,2.27615,2.27545,2.2758,133400000.0
2006-03-22 14:05:00,2.27579,2.2762,2.27561,2.27588,170500000.0
2006-03-22 14:10:00,2.27576,2.27602,2.27545,2.27578,212100000.0
2006-03-22 14:15:00,2.27574,2.27616,2.27556,2.27598,203700000.0
2006-03-22 14:20:00,2.27602,2.27636,2.2758,2.27623,212800000.0
2006-03-22 14:25:00,2.27608,2.27637,2.27608,2.27625,172000000.0
2006-03-22 14:30:00,2.27637,2.2765,2.27589,2.27642,144600000.0
2006-03-22 14:35:00,2.27643,2.27684,2.27634,2.27634,162800000.0
2006-03-22 14:40:00,2.27639,2.27657,2.27546,2.27599,205400000.0
2006-03-22 14:45:00,2.27573,2.27624,2.2755,2.27569,162500000.0
2006-03-22 14:50:00,2.27565,2.27669,2.27545,2.27626,171600000.0
2006-03-22 14:55:00,2.27615,2.27618,2.27542,2.27542,198400000.0
2006-03-22 15:00:00,2.27531,2.27582,2.27476,2.2753,221899999.0
2006-03-22 15:05:00,2.27528,2.27556,2.27491,2.27527,213200000.0
2006-03-22 15:10:00,2.27522,2.27585,2.27518,2.27568,153200000.0
2006-03-22 15:15:00,2.27569,2.27599,2.27504,2.27504,180600000.0
2006-03-22 15:20:00,2.27495,2.27506,2.27379,2.27436,159200000.0
2006-03-22 15:25:00,2.27422,2.27487,2.27422,2.27454,171100000.0
2006-03-22 15:30:00,2.2746,2.27475,2.27403,2.27421,181800000.0
2006-03-22 15:35:00,2.27437,2.27494,2.27416,2.27473,199300000.0
2006-03-22 15:40:00,2.27479,2.27492,2.27424,2.27458,129700000.0
2006-03-22 15:45:00,2.27464,2.27536,2.27434,2.27458,214000000.0
2006-03-22 15:50:00,2.27457,2.27486,2.27405,2.27422,154200000.0
2006-03-22 15:55:00,2.27425,2.27444,2.27396,2.27412,181699998.0
2006-03-22 16:00:00,2.27424,2.2747,2.27407,2.27448,145700000.0
2006-03-22 16:05:00,2.27448,2.27571,2.27448,2.27569,143000000.0
2006-03-22 16:10:00,2.27572,2.27627,2.27557,2.27606,211699999.0
2006-03-22 16:15:00,2.2761,2.27619,2.27543,2.27568,194600000.0
2006-03-22 16:20:00,2.27577,2.27594,2.27485,2.27504,200700000.0
2006-03-22 16:25:00,2.27534,2.27645,2.27529,2.27623,138300000.0
2006-03-22 16:30:00,2.27604,2.27622,2.27548,2.27593,196499999.0
2006-03-22 16:35:00,2.27598,2.27623,2.27581,2.2762,160700000.0
2006-03-22 16:40:00,2.2764,2.27642,2.27575,2.27598,210100000.0
2006-03-22 16:45:00,2.27603,2.27618,2.27561,2.27599,195600000.0
2006-03-22 16:50:00,2.27596,2.27596,2.27505,2.27541,205800000.0
2006-03-22 16:55:00,2.27527,2.27555,2.27509,2.27555,146300000.0
2006-03-22 17:00:00,2.27559,2.2762,2.2755,2.27579,173999999.0
2006-03-22 17:05:00,2.27573,2.27616,2.27545,2.27547,223400000.0
2006-03-22 17:10:00,2.27538,2.2757,2.27522,2.27534,180300000.0
2006-03-22 17:15:00,2.27523,2.27538,2.2743,2.27458,169300000.0
2006-03-22 17:20:00,2.27486,2.27537,2.2739,2.27403,189100000.0
2006-03-22 17:25:00,2.27392,2.27508,2.27371,2.27426,202000000.0
2006-03-22 17:30:00,2.27425,2.27467,2.27381,2.27442,170900000.0
2006-03-22 17:35:00,2.27453,2.27532,2.27398,2.27494,165900000.0
2006-03-22 17:40:00,2.27496,2.27521,2.27469,2.27475,178400000.0
2006-03-22 17:45:00,2.27464,2.2751,2.27456,2.2749,135200000.0
2006-03-22 17:50:00,2.27494,2.27504,2.27455,2.27494,164700001.0
2006-03-22 17:55:00,2.27483,2.2756,2.27462,2.27524,158300001.0
2006-03-22 18:00:00,2.27527,2.27595,2.27517,2.27582,1509300000.0
2006-03-22 18:05:00,2.27585,2.27594,2.27494,2.27507,1640800001.0
2006-03-22 18:10:00,2.275,2.27509,2.27417,2.27441,1052300001.0
2006-03-22 18:15:00,2.27432,2.27485,2.27394,2.27484,1354000000.0
2006-03-22 18:20:00,2.27486,2.27521,2.27378,2.27513,1337700001.0
2006-03-22 18:25:00,2.27512,2.27536,2.27444,2.27444,1324699999.0
2006-03-22 18:30:00,2.27439,2.27554,2.27439,2.27516,1257799998.0
2006-03-22 18:35:00,2.27515,2.27549,2.27462,2.27489,581100000.0
2006-03-22 18:40:00,2.27483,2.27499,2.27444,2.27451,716700000.0
2006-03-22 18:45:00,2.27458,2.27558,2.27458,2.27558,253200000.0
2006-03-22 18:50:00,2.2755,2.27691,2.2755,2.27691,617400000.0
2006-03-22 18:55:00,2.27693,2.27706,2.27642,2.27659,661900000.0
2006-03-22 19:00:00,2.27656,2.27733,2.27648,2.27733,438100000.0
2006-03-22 19:05:00,2.27733,2.27733,2.2765,2.2765,770299999.0
2006-03-22 19:10:00,2.27651,2.27677,2.27633,2.27663,457800002.0
2006-03-22 19:15:00,2.27661,2.27802,2.27659,2.27771,485600000.0
2006-03-22 19:20:00,2.27777,2.27995,2.27748,2.27907,544100000.0
2006-03-22 19:25:00,2.27901,2.27901,2.27782,2.27853,507400000.0
2006-03-22 19:30:00,2.27849,2.27913,2.2784,2.27899,629100000.0
2006-03-22 19:35:00,2.27901,2.27929,2.27867,2.27893,332300000.0
2006-03-22 19:40:00,2.279,2.27926,2.27874,2.27882,394800000.0
2006-03-22 19:45:00,2.27867,2.27867,2.27793,2.27793,332100000.0
2006-03-22 19:50:00,2.27785,2.27824,2.27745,2.27773,332800000.0
2006-03-22 19:55:00,2.27791,2.27845,2.27791,2.27803,461900001.0
2006-03-22 20:00:00,2.27814,2.27851,2.27806,2.27835,264700000.0
2006-03-22 20:05:00,2.27844,2.27933,2.27844,2.27923,236200000.0
2006-03-22 20:10:00,2.27953,2.27953,2.27877,2.27877,534200000.0
2006-03-22 20:15:00,2.27883,2.27917,2.27872,2.27917,609800000.0
2006-03-22 20:20:00,2.27927,2.27953,2.27895,2.27897,624800000.0
2006-03-22 20:25:00,2.27891,2.2794,2.2788,2.27915,914000000.0
2006-03-22 20:30:00,2.27913,2.27952,2.27895,2.27916,1021900000.0
2006-03-22 20:35:00,2.27929,2.27953,2.27897,2.27925,547200000.0
2006-03-22 20:40:00,2.27926,2.27985,2.27885,2.27966,686500000.0
2006-03-22 20:45:00,2.2797,2.27996,2.27917,2.27928,611599998.0
2006-03-22 20:50:00,2.27918,2.27947,2.27874,2.27929,798300001.0
2006-03-22 20:55:00,2.27928,2.27952,2.27908,2.27918,1039799998.0
2006-03-22 21:00:00,2.27918,2.27946,2.27896,2.27912,837000001.0
2006-03-22 21:05:00,2.27912,2.27939,2.27896,2.2793,307000002.0
2006-03-22 21:10:00,2.27932,2.27939,2.27865,2.27919,481300000.0
2006-03-22 21:15:00,2.27914,2.27941,2.27893,2.27901,564100000.0
2006-03-22 21:20:00,2.27904,2.27959,2.27889,2.27892,793299999.0
2006-03-22 21:25:00,2.27891,2.2799,2.27887,2.27971,266800000.0
2006-03-22 21:30:00,2.27986,2.28026,2.27976,2.2801,451000001.0
2006-03-22 21:35:00,2.28025,2.28046,2.27996,2.27996,228000000.0
2006-03-22 21:40:00,2.28007,2.2801,2.27964,2.27973,409300000.0
2006-03-22 21:45:00,2.27971,2.27975,2.2792,2.27922,378000000.0
2006-03-22 21:50:00,2.27936,2.27967,2.27906,2.27925,298300000.0
2006-03-22 21:55:00,2.27938,2.27956,2.27837,2.27837,358000000.0
2006-03-22 22:00:00,2.27825,2.27931,2.27825,2.27876,348600000.0
2006-03-22 22:05:00,2.27871,2.27933,2.2786,2.2792,229000001.0
2006-03-22 22:10:00,2.27928,2.27955,2.27917,2.27945,193300000.0
2006-03-22 22:15:00,2.27942,2.27976,2.27868,2.27876,397100000.0
2006-03-22 22:20:00,2.27882,2.2791,2.27863,2.2789,315100000.0
2006-03-22 22:25:00,2.27884,2.27887,2.27852,2.27875,291300000.0
2006-03-22 22:30:00,2.27873,2.27903,2.27855,2.27855,333100000.0
2006-03-22 22:35:00,2.27845,2.27906,2.27845,2.27897,171900000.0
2006-03-22 22:40:00,2.27902,2.27957,2.27896,2.27954,340699998.0
2006-03-22 22:45:00,2.27953,2.28004,2.27914,2.27981,326700000.0
2006-03-22 22:50:00,2.27987,2.28028,2.27969,2.28028,212700000.0
2006-03-22 22:55:00,2.2803,2.28036,2.27987,2.27991,139100000.0
2006-03-22 23:00:00,2.27988,2.28036,2.27988,2.2801,94300000.0
2006-03-22 23:05:00,2.28012,2.28018,2.27991,2.27997,159600000.0
2006-03-22 23:10:00,2.27985,2.28046,2.27985,2.28027,153200000.0
2006-03-22 23:15:00,2.28042,2.28047,2.27985,2.28,139700000.0
2006-03-22 23:20:00,2.27998,2.28039,2.27981,2.28027,139300000.0
2006-03-22 23:25:00,2.28029,2.28069,2.28006,2.28069,217000000.0
2006-03-22 23:30:00,2.28062,2.28062,2.27984,2.28,162200000.0
2006-03-22 23:35:00,2.27993,2.28025,2.2798,2.28011,158300000.0
2006-03-22 23:40:00,2.28011,2.28011,2.27971,2.28007,148900000.0
2006-03-22 23:45:00,2.27998,2.28047,2.27991,2.28028,126800000.0
2006-03-22 23:50:00,2.28045,2.28072,2.28023,2.28043,166700000.0
2006-03-22 23:55:00,2.28039,2.28058,2.27942,2.2796,152900000.0
2006-03-23 00:00:00,2.27945,2.27957,2.27809,2.27815,185100000.0
2006-03-23 00:05:00,2.2781,2.27948,2.27805,2.27873,162800000.0
2006-03-23 00:10:00,2.27917,2.2799,2.27857,2.27922,194000000.0
2006-03-23 00:15:00,2.27922,2.27992,2.27886,2.27907,226700000.0
2006-03-23 00:20:00,2.27934,2.28037,2.27895,2.28035,170400000.0
2006-03-23 00:25:00,2.28044,2.28052,2.28001,2.28015,177999999.0
2006-03-23 00:30:00,2.28013,2.28043,2.2801,2.2801,192300000.0
2006-03-23 00:35:00,2.28019,2.28045,2.27988,2.28026,144000000.0
2006-03-23 00:40:00,2.2803,2.28065,2.2799,2.28065,147200000.0
2006-03-23 00:45:00,2.28054,2.28081,2.28018,2.28057,142200000.0
2006-03-23 00:50:00,2.28073,2.28097,2.2802,2.28029,157600000.0
2006-03-23 00:55:00,2.28003,2.2804,2.27933,2.2795,117900000.0
2006-03-23 01:00:00,2.27947,2.27983,2.27919,2.27919,193300000.0
2006-03-23 01:05:00,2.27928,2.27956,2.27902,2.27902,122400000.0
2006-03-23 01:10:00,2.2791,2.27948,2.27901,2.27948,195000000.0
2006-03-23 01:15:00,2.27935,2.27944,2.27892,2.27898,169400000.0
2006-03-23 01:20:00,2.27893,2.27935,2.27849,2.2793,166500000.0
2006-03-23 01:25:00,2.27928,2.27959,2.27899,2.27899,135000000.0
2006-03-23 01:30:00,2.27902,2.28036,2.27902,2.27985,216100000.0
2006-03-23 01:35:00,2.27981,2.27985,2.27917,2.27942,143800000.0
2006-03-23 01:40:00,2.27966,2.27988,2.27943,2.2797,150900000.0
2006-03-23 01:45:00,2.27973,2.28016,2.27968,2.27968,129700000.0
2006-03-23 01:50:00,2.27955,2.2797,2.27882,2.27882,164800000.0
2006-03-23 01:55:00,2.279,2.27974,2.279,2.2796,171400000.0
2006-03-23 02:00:00,2.27954,2.27956,2.27857,2.2786,167100000.0
2006-03-23 02:05:00,2.27859,2.27902,2.2785,2.27874,143200000.0
2006-03-23 02:10:00,2.27876,2.27944,2.2785,2.2792,121800000.0
2006-03-23 02:15:00,2.2793,2.27955,2.27875,2.27954,150900000.0
2006-03-23 02:20:00,2.27952,2.2796,2.27898,2.27916,157200000.0
2006-03-23 02:25:00,2.27932,2.27994,2.27924,2.27928,203499998.0
2006-03-23 02:30:00,2.27941,2.27968,2.27919,2.27953,148800000.0
2006-03-23 02:35:00,2.27949,2.27973,2.27935,2.27958,143800000.0
2006-03-23 02:40:00,2.27938,2.27975,2.27933,2.27955,181799998.0
2006-03-23 02:45:00,2.27951,2.28079,2.27951,2.28074,134900000.0
2006-03-23 02:50:00,2.28073,2.28079,2.28022,2.28068,183600000.0
2006-03-23 02:55:00,2.28058,2.28117,2.27893,2.2791,152900000.0
2006-03-23 03:00:00,2.27928,2.27967,2.27875,2.27905,142700000.0
2006-03-23 03:05:00,2.27894,2.28009,2.27862,2.27999,130400000.0
2006-03-23 03:10:00,2.27992,2.28001,2.27889,2.27923,251299999.0
2006-03-23 03:15:00,2.2791,2.27996,2.27885,2.27989,147000000.0
2006-03-23 03:20:00,2.27988,2.27999,2.27941,2.27972,166500000.0
2006-03-23 03:25:00,2.27967,2.28043,2.27919,2.28015,183500000.0
2006-03-23 03:30:00,2.28024,2.28082,2.27993,2.28082,134300000.0
2006-03-23 03:35:00,2.28065,2.28065,2.28013,2.28027,151800000.0
2006-03-23 03:40:00,2.28026,2.28099,2.28024,2.28046,185000000.0
2006-03-23 03:45:00,2.28033,2.2805,2.2801,2.28037,168400000.0
2006-03-23 03:50:00,2.28032,2.28077,2.2801,2.28037,138000000.0
2006-03-23 03:55:00,2.28038,2.28055,2.28005,2.28042,177000000.0
2006-03-23 04:00:00,2.28037,2.28061,2.2798,2.28017,222499999.0
2006-03-23 04:05:00,2.28007,2.28076,2.28001,2.28053,145000000.0
2006-03-23 04:10:00,2.28048,2.28074,2.28032,2.28074,164900000.0
2006-03-23 04:15:00,2.28058,2.28071,2.28028,2.28056,201800000.0
2006-03-23 04:20:00,2.28053,2.28077,2.28028,2.28044,175699999.0
2006-03-23 04:25:00,2.28058,2.28077,2.28025,2.28025,96400000.0
2006-03-23 04:30:00,2.28018,2.28032,2.27983,2.28018,197100000.0
2006-03-23 04:35:00,2.2801,2.2804,2.28009,2.28028,90900000.0
2006-03-23 04:40:00,2.28016,2.28068,2.28007,2.28045,141900000.0
2006-03-23 04:45:00,2.2805,2.28059,2.28026,2.28048,145500000.0
2006-03-23 04:50:00,2.28051,2.28098,2.28033,2.28033,107700000.0
2006-03-23 04:55:00,2.28049,2.28068,2.27989,2.28003,158700001.0
2006-03-23 05:00:00,2.28,2.28036,2.27998,2.2802,181200000.0
2006-03-23 05:05:00,2.28025,2.28034,2.28003,2.28018,123400000.0
2006-03-23 05:10:00,2.28023,2.28028,2.27948,2.27948,108800000.0
2006-03-23 05:15:00,2.27959,2.28,2.27952,2.28,157800000.0
2006-03-23 05:20:00,2.27985,2.28035,2.27977,2.28015,215900000.0
2006-03-23 05:25:00,2.2803,2.28049,2.27994,2.28014,186600000.0
2006-03-23 05:30:00,2.2801,2.28028,2.27905,2.27905,177600000.0
2006-03-23 05:35:00,2.27896,2.2793,2.27871,2.27929,120600000.0
2006-03-23 05:40:00,2.27916,2.27978,2.27916,2.27958,196399998.0
2006-03-23 05:45:00,2.2797,2.27984,2.2792,2.2797,147600000.0
2006-03-23 05:50:00,2.27949,2.27964,2.27906,2.27922,169200000.0
2006-03-23 05:55:00,2.27939,2.27976,2.27895,2.27925,141500000.0
2006-03-23 06:00:00,2.27912,2.27964,2.27912,2.27927,202500000.0
2006-03-23 06:05:00,2.27923,2.27977,2.27923,2.27955,149200000.0
2006-03-23 06:10:00,2.27954,2.27987,2.27924,2.27975,148700000.0
2006-03-23 06:15:00,2.2799,2.28048,2.27965,2.27998,135000000.0
2006-03-23 06:20:00,2.28002,2.2803,2.27937,2.27988,159400001.0
2006-03-23 06:25:00,2.27977,2.28051,2.27977,2.28002,141700000.0
2006-03-23 06:30:00,2.2801,2.28029,2.27995,2.28015,181600000.0
2006-03-23 06:35:00,2.28015,2.28022,2.27979,2.27979,170600000.0
2006-03-23 06:40:00,2.27992,2.27994,2.27911,2.27939,128200000.0
2006-03-23 06:45:00,2.27944,2.27979,2.27931,2.27945,134100000.0
2006-03-23 06:50:00,2.27952,2.27983,2.27935,2.27983,129200000.0
2006-03-23 06:55:00,2.27994,2.28021,2.27983,2.27989,176400000.0
2006-03-23 07:00:00,2.27994,2.28008,2.27941,2.27941,173900000.0
2006-03-23 07:05:00,2.27949,2.27951,2.27905,2.27907,143700000.0
2006-03-23 07:10:00,2.27899,2.27954,2.27895,2.27954,163700000.0
2006-03-23 07:15:00,2.27979,2.27979,2.27825,2.2783,215600001.0
2006-03-23 07:20:00,2.27824,2.27914,2.27817,2.27894,215900001.0
2006-03-23 07:25:00,2.27894,2.27921,2.27844,2.279,159000000.0
2006-03-23 07:30:00,2.27905,2.27916,2.27859,2.27859,165800000.0
2006-03-23 07:35:00,2.27849,2.27875,2.27831,2.27875,160500000.0
2006-03-23 07:40:00,2.27866,2.27899,2.2785,2.2785,170800000.0
2006-03-23 07:45:00,2.27854,2.27904,2.27844,2.27884,165000000.0
2006-03-23 07:50:00,2.27896,2.27933,2.27851,2.27851,167900000.0
2006-03-23 07:55:00,2.27839,2.27863,2.27767,2.27767,126900001.0
2006-03-23 08:00:00,2.27749,2.27798,2.27727,2.27779,199200002.0
2006-03-23 08:05:00,2.27764,2.27766,2.27718,2.2774,157400000.0
2006-03-23 08:10:00,2.27739,2.27836,2.27739,2.27815,171400000.0
2006-03-23 08:15:00,2.27841,2.2787,2.27803,2.27831,157800000.0
2006-03-23 08:20:00,2.27806,2.2784,2.27764,2.27764,161100000.0
2006-03-23 08:25:00,2.27765,2.27799,2.27732,2.27799,188000000.0
2006-03-23 08:30:00,2.27778,2.27801,2.27769,2.27782,169400000.0
2006-03-23 08:35:00,2.27787,2.27822,2.27777,2.2781,144500000.0
2006-03-23 08:40:00,2.27808,2.27819,2.27781,2.278,139300000.0
2006-03-23 08:45:00,2.27802,2.2784,2.27777,2.27777,181400000.0
2006-03-23 08:50:00,2.2777,2.27797,2.27737,2.27779,173800000.0
2006-03-23 08:55:00,2.27796,2.27801,2.2775,2.27762,159400000.0
2006-03-23 09:00:00,2.27765,2.27858,2.27758,2.27815,170900000.0
2006-03-23 09:05:00,2.27821,2.27851,2.27767,2.27774,148400000.0
2006-03-23 09:10:00,2.27795,2.27846,2.27795,2.27815,144500000.0
2006-03-23 09:15:00,2.27797,2.27828,2.27777,2.27777,118500000.0
2006-03-23 09:20:00,2.27777,2.27806,2.27762,2.27798,178400000.0
2006-03-23 09:25:00,2.27776,2.27791,2.27697,2.27701,197800000.0
2006-03-23 09:30:00,2.27701,2.27741,2.27671,2.27741,187400000.0
2006-03-23 09:35:00,2.27748,2.27751,2.27653,2.27713,198100000.0
2006-03-23 09:40:00,2.27715,2.27732,2.27661,2.27662,148100000.0
2006-03-23 09:45:00,2.27643,2.27663,2.27592,2.27616,158900000.0
2006-03-23 09:50:00,2.27619,2.27628,2.27568,2.27601,186500000.0
2006-03-23 09:55:00,2.276,2.27604,2.27528,2.27568,192800000.0
2006-03-23 10:00:00,2.27564,2.27565,2.27423,2.27456,168100000.0
2006-03-23 10:05:00,2.27462,2.27468,2.27373,2.27457,157200000.0
2006-03-23 10:10:00,2.27467,2.27489,2.27446,2.27446,147300000.0
2006-03-23 10:15:00,2.27454,2.27502,2.27421,2.27428,157400000.0
2006-03-23 10:20:00,2.27435,2.27543,2.27433,2.27543,179500000.0
2006-03-23 10:25:00,2.27523,2.27568,2.27523,2.27563,165600000.0
2006-03-23 10:30:00,2.2755,2.2756,2.275,2.27545,148600000.0
2006-03-23 10:35:00,2.27543,2.27566,2.27529,2.27565,209900000.0
2006-03-23 10:40:00,2.27572,2.27578,2.27505,2.27519,174500000.0
2006-03-23 10:45:00,2.27524,2.27547,2.27496,2.27547,165100000.0
2006-03-23 10:50:00,2.27537,2.27559,2.27523,2.27548,149300000.0
2006-03-23 10:55:00,2.27553,2.27627,2.27539,2.27607,260300000.0
2006-03-23 11:00:00,2.276,2.276,2.27515,2.27521,185799998.0
2006-03-23 11:05:00,2.27528,2.27584,2.27527,2.27571,171800000.0
2006-03-23 11:10:00,2.27573,2.27625,2.27572,2.27572,235600000.0
2006-03-23 11:15:00,2.27578,2.2771,2.27578,2.277,143600000.0
2006-03-23 11:20:00,2.27702,2.27711,2.2764,2.27658,203100000.0
2006-03-23 11:25:00,2.2766,2.27669,2.2763,2.2763,171100000.0
2006-03-23 11:30:00,2.27633,2.27676,2.27615,2.27623,188700000.0
2006-03-23 11:35:00,2.27635,2.27677,2.27635,2.27654,212900000.0
2006-03-23 11:40:00,2.27648,2.27663,2.27606,2.27613,112800000.0
2006-03-23 11:45:00,2.27615,2.27695,2.27595,2.27685,112000000.0
2006-03-23 11:50:00,2.27696,2.27722,2.27675,2.27704,207700000.0
2006-03-23 11:55:00,2.27712,2.27752,2.27701,2.27752,146900000.0
2006-03-23 12:00:00,2.27753,2.27772,2.27723,2.27725,139800000.0
2006-03-23 12:05:00,2.27742,2.27742,2.2769,2.2769,178600000.0
2006-03-23 12:10:00,2.27686,2.27718,2.2767,2.27702,174800000.0
2006-03-23 12:15:00,2.277,2.27745,2.277,2.27711,207500000.0
2006-03-23 12:20:00,2.277,2.2774,2.27694,2.27707,201999999.0
2006-03-23 12:25:00,2.27725,2.27727,2.27637,2.27673,165600000.0
2006-03-23 12:30:00,2.27675,2.27683,2.27634,2.27647,149400000.0
2006-03-23 12:35:00,2.27644,2.27686,2.27625,2.27676,146600000.0
2006-03-23 12:40:00,2.27661,2.2768,2.27642,2.27645,182800000.0
2006-03-23 12:45:00,2.27647,2.27651,2.27598,2.27626,202900000.0
2006-03-23 12:50:00,2.27629,2.27695,2.2762,2.27665,130500000.0
2006-03-23 12:55:00,2.27657,2.27705,2.27631,2.27679,195300000.0
2006-03-23 13:00:00,2.27673,2.27788,2.27669,2.27746,173700000.0
2006-03-23 13:05:00,2.27775,2.27781,2.2771,2.27735,169800000.0
2006-03-23 13:10:00,2.27738,2.27757,2.27641,2.27653,187000000.0
2006-03-23 13:15:00,2.27642,2.27741,2.27623,2.27692,175600000.0
2006-03-23 13:20:00,2.27682,2.27749,2.27675,2.27736,185200000.0
2006-03-23 13:25:00,2.27731,2.27732,2.27683,2.27686,143700000.0
2006-03-23 13:30:00,2.2768,2.27691,2.2763,2.2763,154900000.0
2006-03-23 13:35:00,2.27632,2.27738,2.27615,2.27686,174999999.0
2006-03-23 13:40:00,2.27677,2.27719,2.27647,2.2766,191800000.0
2006-03-23 13:45:00,2.27669,2.27699,2.27616,2.27658,149500000.0
2006-03-23 13:50:00,2.27656,2.27732,2.27649,2.27705,158700000.0
2006-03-23 13:55:00,2.27693,2.2781,2.27687,2.27772,208199999.0
2006-03-23 14:00:00,2.27745,2.27757,2.27705,2.27725,118100000.0
2006-03-23 14:05:00,2.27706,2.27765,2.27705,2.27725,131200000.0
2006-03-23 14:10:00,2.27734,2.2783,2.27728,2.27826,191200000.0
2006-03-23 14:15:00,2.27827,2.27874,2.2782,2.27843,175900000.0
2006-03-23 14:20:00,2.27857,2.27857,2.2778,2.27791,210700000.0
2006-03-23 14:25:00,2.27781,2.27806,2.27734,2.27782,172500000.0
2006-03-23 14:30:00,2.27781,2.27825,2.27769,2.27825,150700000.0
2006-03-23 14:35:00,2.27809,2.27825,2.27745,2.2776,155700000.0
2006-03-23 14:40:00,2.27783,2.27818,2.27742,2.27773,164500000.0
2006-03-23 14:45:00,2.2776,2.27812,2.27747,2.27801,157600000.0
2006-03-23 14:50:00,2.2779,2.27837,2.27781,2.27826,184900001.0
2006-03-23 14:55:00,2.27806,2.27854,2.27762,2.27807,181199999.0
2006-03-23 15:00:00,2.27809,2.27856,2.27806,2.27822,165900000.0
2006-03-23 15:05:00,2.27823,2.27844,2.27777,2.2782,124900000.0
2006-03-23 15:10:00,2.27816,2.27904,2.27795,2.27904,145900000.0
2006-03-23 15:15:00,2.27933,2.27976,2.2788,2.27947,135700000.0
2006-03-23 15:20:00,2.27955,2.27988,2.27901,2.27935,156300000.0
2006-03-23 15:25:00,2.27949,2.27982,2.27852,2.27852,178600000.0
2006-03-23 15:30:00,2.27847,2.2797,2.27841,2.27945,112900000.0
2006-03-23 15:35:00,2.27947,2.27975,2.27909,2.27918,241600001.0
2006-03-23 15:40:00,2.27933,2.28002,2.27921,2.27921,182800000.0
2006-03-23 15:45:00,2.2792,2.27925,2.27865,2.27913,216000000.0
2006-03-23 15:50:00,2.27912,2.28029,2.27893,2.28016,187800000.0
2006-03-23 15:55:00,2.28031,2.28098,2.28031,2.2808,188600000.0
2006-03-23 16:00:00,2.28068,2.28082,2.28018,2.28026,139600000.0
2006-03-23 16:05:00,2.28031,2.28054,2.27996,2.27996,164700000.0
2006-03-23 16:10:00,2.28017,2.28029,2.27977,2.27984,185200000.0
2006-03-23 16:15:00,2.27992,2.28022,2.27963,2.27976,189800000.0
2006-03-23 16:20:00,2.27968,2.27977,2.27943,2.27972,146900000.0
2006-03-23 16:25:00,2.2799,2.27991,2.2791,2.27914,172400000.0
2006-03-23 16:30:00,2.27909,2.27931,2.27853,2.27911,166300000.0
2006-03-23 16:35:00,2.27913,2.27942,2.27869,2.2788,154600000.0
2006-03-23 16:40:00,2.27893,2.27938,2.27867,2.27938,162000000.0
2006-03-23 16:45:00,2.27952,2.27959,2.27902,2.2792,172200001.0
2006-03-23 16:50:00,2.27926,2.27995,2.27906,2.27954,224500001.0
2006-03-23 16:55:00,2.27918,2.27947,2.2786,2.27913,179600000.0
2006-03-23 17:00:00,2.27908,2.28151,2.279,2.28043,209500002.0
2006-03-23 17:05:00,2.28043,2.28098,2.28004,2.28082,158000000.0
2006-03-23 17:10:00,2.28091,2.28178,2.28082,2.28159,246999999.0
2006-03-23 17:15:00,2.28191,2.28223,2.28134,2.28138,210299998.0
2006-03-23 17:20:00,2.28173,2.28252,2.28127,2.28146,178400000.0
2006-03-23 17:25:00,2.28155,2.28425,2.28155,2.28422,176500000.0
2006-03-23 17:30:00,2.28445,2.28456,2.28292,2.28343,170700000.0
2006-03-23 17:35:00,2.28338,2.28408,2.28262,2.28263,126800000.0
2006-03-23 17:40:00,2.28287,2.28337,2.2821,2.28212,146100000.0
2006-03-23 17:45:00,2.28221,2.2834,2.2821,2.283,191499999.0
2006-03-23 17:50:00,2.2829,2.2835,2.28253,2.2833,190499999.0
2006-03-23 17:55:00,2.28321,2.28375,2.28312,2.2834,150900000.0
2006-03-23 18:00:00,2.28323,2.28389,2.28285,2.28337,1486200000.0
2006-03-23 18:05:00,2.28342,2.28398,2.28327,2.28352,1652100002.0
2006-03-23 18:10:00,2.28349,2.28441,2.28335,2.28407,1179599999.0
2006-03-23 18:15:00,2.28396,2.2849,2.28368,2.28451,1306900000.0
2006-03-23 18:20:00,2.28457,2.28529,2.28431,2.28453,1361000000.0
2006-03-23 18:25:00,2.28438,2.28524,2.28402,2.28441,1365400000.0
2006-03-23 18:30:00,2.28446,2.28566,2.28446,2.28522,1340000000.0
2006-03-23 18:35:00,2.28517,2.28589,2.28471,2.28562,653000001.0
2006-03-23 18:40:00,2.28584,2.28615,2.28513,2.28529,700199998.0
2006-03-23 18:45:00,2.28535,2.28544,2.28467,2.28496,262000000.0
2006-03-23 18:50:00,2.28489,2.28513,2.28425,2.28444,625100000.0
2006-03-23 18:55:00,2.28443,2.28537,2.28436,2.28493,740600000.0
2006-03-23 19:00:00,2.28488,2.28497,2.28429,2.28496,372100001.0
2006-03-23 19:05:00,2.28492,2.28518,2.28462,2.28484,768100000.0
2006-03-23 19:10:00,2.28485,2.28491,2.28414,2.28457,439800001.0
2006-03-23 19:15:00,2.28462,2.28483,2.28405,2.28438,429500000.0
2006-03-23 19:20:00,2.28463,2.28497,2.28437,2.28456,555600000.0
2006-03-23 19:25:00,2.28443,2.28469,2.28329,2.28382,541000000.0
2006-03-23 19:30:00,2.28389,2.28476,2.28374,2.28451,543999999.0
2006-03-23 19:35:00,2.28459,2.285,2.28415,2.2842,392999999.0
2006-03-23 19:40:00,2.28427,2.28436,2.28337,2.28351,426900000.0
2006-03-23 19:45:00,2.28347,2.28387,2.28341,2.28352,308900000.0
2006-03-23 19:50:00,2.28349,2.28367,2.28322,2.28339,363100000.0
2006-03-23 19:55:00,2.28342,2.28344,2.28305,2.28314,495800000.0
2006-03-23 20:00:00,2.28319,2.28382,2.28305,2.28355,273299999.0
2006-03-23 20:05:00,2.28357,2.2837,2.28264,2.2833,225000001.0
2006-03-23 20:10:00,2.28333,2.28333,2.2826,2.28264,491600000.0
2006-03-23 20:15:00,2.28266,2.28321,2.28252,2.28321,593700000.0
2006-03-23 20:20:00,2.28325,2.28329,2.28268,2.28285,627000001.0
2006-03-23 20:25:00,2.28279,2.28354,2.28272,2.28325,819400000.0
2006-03-23 20:30:00,2.28327,2.28383,2.28326,2.28369,1035499999.0
2006-03-23 20:35:00,2.2838,2.2845,2.2836,2.28413,524399999.0
2006-03-23 20:40:00,2.2843,2.28455,2.28406,2.28414,617400000.0
2006-03-23 20:45:00,2.28416,2.28511,2.28408,2.28497,588000001.0
2006-03-23 20:50:00,2.28509,2.28594,2.28494,2.2856,755200000.0
2006-03-23 20:55:00,2.28556,2.28568,2.28507,2.28524,1000100000.0
2006-03-23 21:00:00,2.28518,2.2858,2.2847,2.28535,863400000.0
2006-03-23 21:05:00,2.28539,2.28651,2.28516,2.28645,266900000.0
2006-03-23 21:10:00,2.28647,2.28647,2.28528,2.28598,528200000.0
2006-03-23 21:15:00,2.28616,2.28698,2.28593,2.28632,659400000.0
2006-03-23 21:20:00,2.2864,2.28695,2.28558,2.28589,758299998.0
2006-03-23 21:25:00,2.28581,2.28648,2.28575,2.28639,281700001.0
2006-03-23 21:30:00,2.28659,2.28705,2.28658,2.28672,511399999.0
2006-03-23 21:35:00,2.28675,2.28675,2.28576,2.28622,228200000.0
2006-03-23 21:40:00,2.28638,2.2866,2.28611,2.28635,403000000.0
2006-03-23 21:45:00,2.28637,2.28666,2.28604,2.2861,431000000.0
2006-03-23 21:50:00,2.28607,2.28614,2.28543,2.28557,258100000.0
2006-03-23 21:55:00,2.2855,2.28592,2.28522,2.28592,397000000.0
2006-03-23 22:00:00,2.28593,2.28623,2.28493,2.28532,337300000.0
2006-03-23 22:05:00,2.2853,2.28587,2.28511,2.28577,176300000.0
2006-03-23 22:10:00,2.28588,2.28643,2.28575,2.2864,194900001.0
2006-03-23 22:15:00,2.2863,2.28642,2.28603,2.28616,345700000.0
2006-03-23 22:20:00,2.28624,2.28657,2.28598,2.28656,378900000.0
2006-03-23 22:25:00,2.28653,2.28662,2.28629,2.28662,328399999.0
2006-03-23 22:30:00,2.2866,2.28687,2.28597,2.286,300500000.0
2006-03-23 22:35:00,2.28597,2.28597,2.28521,2.28548,193600000.0
2006-03-23 22:40:00,2.28551,2.28571,2.28482,2.28524,369500000.0
2006-03-23 22:45:00,2.28534,2.2854,2.28493,2.28515,300000000.0
2006-03-23 22:50:00,2.28513,2.28566,2.28506,2.28566,214000000.0
2006-03-23 22:55:00,2.28561,2.28577,2.28495,2.28502,124000000.0
2006-03-23 23:00:00,2.28499,2.28535,2.28448,2.2848,115300000.0
2006-03-23 23:05:00,2.28484,2.28511,2.28461,2.28511,141100000.0
2006-03-23 23:10:00,2.28486,2.28491,2.28456,2.28456,177100000.0
2006-03-23 23:15:00,2.28464,2.28477,2.28448,2.28458,115200000.0
2006-03-23 23:20:00,2.28458,2.28474,2.28442,2.28449,171700000.0
2006-03-23 23:25:00,2.2845,2.28456,2.28325,2.28422,132500000.0
2006-03-23 23:30:00,2.28435,2.2845,2.2841,2.28433,170599998.0
2006-03-23 23:35:00,2.28426,2.28454,2.28398,2.2843,133200000.0
2006-03-23 23:40:00,2.28426,2.28449,2.28371,2.28382,105900000.0
2006-03-23 23:45:00,2.28372,2.28376,2.28329,2.28338,122300000.0
2006-03-23 23:50:00,2.28343,2.28381,2.2826,2.28375,187800001.0
2006-03-23 23:55:00,2.28374,2.28412,2.28374,2.2841,143900000.0
2006-03-24 00:00:00,2.28395,2.28414,2.28327,2.284,241399999.0
2006-03-24 00:05:00,2.28404,2.28408,2.28297,2.28351,172800000.0
2006-03-24 00:10:00,2.28358,2.28425,2.28327,2.28415,188200000.0
2006-03-24 00:15:00,2.28387,2.28437,2.28353,2.28362,198900001.0
2006-03-24 00:20:00,2.28345,2.28428,2.28309,2.28351,232300000.0
2006-03-24 00:25:00,2.2832,2.28399,2.28307,2.28398,210000000.0
2006-03-24 00:30:00,2.28376,2.28399,2.28325,2.28325,131300000.0
2006-03-24 00:35:00,2.2833,2.28348,2.28313,2.2832,165400000.0
2006-03-24 00:40:00,2.28322,2.2835,2.28302,2.28328,110000000.0
2006-03-24 00:45:00,2.28322,2.28357,2.28303,2.28303,127900001.0
2006-03-24 00:50:00,2.28314,2.28375,2.28296,2.2832,148400000.0
2006-03-24 00:55:00,2.283,2.28368,2.28298,2.28337,122500000.0
2006-03-24 01:00:00,2.28327,2.28359,2.28279,2.28332,180000001.0
2006-03-24 01:05:00,2.28344,2.28369,2.28303,2.28303,140000000.0
2006-03-24 01:10:00,2.28318,2.28355,2.28308,2.28323,240699999.0
2006-03-24 01:15:00,2.28324,2.28348,2.28309,2.2833,155300000.0
2006-03-24 01:20:00,2.28305,2.28349,2.28296,2.28334,180000000.0
2006-03-24 01:25:00,2.28337,2.28353,2.28294,2.28294,145700000.0
2006-03-24 01:30:00,2.28293,2.28391,2.28293,2.28356,209200000.0
2006-03-24 01:35:00,2.28359,2.2837,2.28299,2.2832,163999999.0
2006-03-24 01:40:00,2.28328,2.28337,2.28285,2.28311,183600000.0
2006-03-24 01:45:00,2.28301,2.28338,2.28296,2.28318,145900000.0
2006-03-24 01:50:00,2.2829,2.28329,2.28226,2.28241,179700000.0
2006-03-24 01:55:00,2.28244,2.28252,2.28194,2.28204,128400000.0
2006-03-24 02:00:00,2.28209,2.2826,2.28193,2.28257,134600000.0
2006-03-24 02:05:00,2.28256,2.28278,2.28233,2.28245,141000000.0
2006-03-24 02:10:00,2.28265,2.28364,2.28262,2.2833,176600000.0
2006-03-24 02:15:00,2.28352,2.28371,2.28324,2.28351,161100000.0
2006-03-24 02:20:00,2.28346,2.28352,2.28262,2.28278,184500000.0
2006-03-24 02:25:00,2.28271,2.28271,2.28216,2.28237,115000000.0
2006-03-24 02:30:00,2.28247,2.28276,2.28246,2.28255,181200000.0
2006-03-24 02:35:00,2.28246,2.28293,2.28237,2.28282,148300000.0
2006-03-24 02:40:00,2.28262,2.28314,2.28249,2.28311,132500000.0
2006-03-24 02:45:00,2.28302,2.28322,2.28271,2.28282,107800000.0
2006-03-24 02:50:00,2.28275,2.28328,2.28275,2.28291,161199999.0
2006-03-24 02:55:00,2.28326,2.28369,2.28311,2.28315,168300000.0
2006-03-24 03:00:00,2.28307,2.28336,2.28295,2.28327,132200000.0
2006-03-24 03:05:00,2.28304,2.28371,2.28293,2.28358,167500000.0
2006-03-24 03:10:00,2.28363,2.28363,2.28294,2.28339,118500000.0
2006-03-24 03:15:00,2.28333,2.28378,2.28323,2.28357,142000001.0
2006-03-24 03:20:00,2.28355,2.28409,2.28335,2.28383,157000000.0
2006-03-24 03:25:00,2.28394,2.28419,2.28376,2.284,152900000.0
2006-03-24 03:30:00,2.28397,2.28443,2.28383,2.28426,248000000.0
2006-03-24 03:35:00,2.2841,2.28418,2.28368,2.28398,167700000.0
2006-03-24 03:40:00,2.28405,2.28439,2.284,2.28425,119000000.0
2006-03-24 03:45:00,2.28415,2.28426,2.28392,2.28394,93300000.0
2006-03-24 03:50:00,2.28398,2.28419,2.28375,2.28389,125200000.0
2006-03-24 03:55:00,2.28388,2.28408,2.28361,2.2837,123400000.0
2006-03-24 04:00:00,2.28364,2.28387,2.28357,2.28386,107600000.0
2006-03-24 04:05:00,2.28372,2.28387,2.28339,2.28339,113200000.0
2006-03-24 04:10:00,2.28352,2.28398,2.28351,2.28371,129000000.0
2006-03-24 04:15:00,2.28373,2.28451,2.28373,2.28444,144900000.0
2006-03-24 04:20:00,2.28442,2.28459,2.28405,2.28444,154800000.0
2006-03-24 04:25:00,2.28461,2.28471,2.28429,2.28445,180300001.0
2006-03-24 04:30:00,2.28445,2.2846,2.28392,2.28392,210699999.0
2006-03-24 04:35:00,2.28386,2.28449,2.28386,2.28419,126600000.0
2006-03-24 04:40:00,2.28424,2.28466,2.2842,2.28459,89500000.0
2006-03-24 04:45:00,2.28442,2.28456,2.28408,2.28414,159100000.0
2006-03-24 04:50:00,2.28418,2.28455,2.28418,2.28443,112000000.0
2006-03-24 04:55:00,2.28452,2.28465,2.28432,2.2846,132600000.0
2006-03-24 05:00:00,2.28479,2.28497,2.28474,2.28495,95900000.0
2006-03-24 05:05:00,2.28497,2.28519,2.28481,2.28511,124600000.0
2006-03-24 05:10:00,2.2851,2.28545,2.28492,2.28508,123100000.0
2006-03-24 05:15:00,2.28525,2.28549,2.28501,2.28549,187200000.0
2006-03-24 05:20:00,2.28536,2.28554,2.28497,2.28546,130300000.0
2006-03-24 05:25:00,2.28554,2.28574,2.28552,2.28552,122200000.0
2006-03-24 05:30:00,2.28568,2.28568,2.28535,2.28551,121900000.0
2006-03-24 05:35:00,2.2856,2.2856,2.28511,2.2853,134000000.0
2006-03-24 05:40:00,2.28509,2.28524,2.28457,2.28475,146600000.0
2006-03-24 05:45:00,2.28489,2.28513,2.28444,2.28456,140900000.0
2006-03-24 05:50:00,2.2843,2.28437,2.28381,2.28412,147200001.0
2006-03-24 05:55:00,2.28395,2.28421,2.28369,2.28378,184400000.0
2006-03-24 06:00:00,2.28367,2.28413,2.28364,2.28397,128200000.0
2006-03-24 06:05:00,2.28384,2.28408,2.28368,2.28384,177400000.0
2006-03-24 06:10:00,2.28384,2.28401,2.2837,2.2837,118800000.0
2006-03-24 06:15:00,2.28378,2.28403,2.28357,2.28375,117700000.0
2006-03-24 06:20:00,2.28373,2.28413,2.28373,2.28411,126000000.0
2006-03-24 06:25:00,2.28407,2.28431,2.28392,2.28392,179400000.0
2006-03-24 06:30:00,2.28411,2.28439,2.284,2.28427,159400000.0
2006-03-24 06:35:00,2.28419,2.28468,2.284,2.284,156500000.0
2006-03-24 06:40:00,2.28409,2.28426,2.28393,2.28408,99100000.0
2006-03-24 06:45:00,2.284,2.2842,2.28385,2.28385,111800000.0
2006-03-24 06:50:00,2.28392,2.28418,2.28377,2.28407,110800000.0
2006-03-24 06:55:00,2.28411,2.28441,2.28411,2.28434,142200001.0
2006-03-24 07:00:00,2.28427,2.2845,2.28375,2.28378,135800000.0
2006-03-24 07:05:00,2.2839,2.28417,2.28363,2.28392,116700000.0
2006-03-24 07:10:00,2.28358,2.28384,2.28355,2.28377,162600001.0
2006-03-24 07:15:00,2.28397,2.28402,2.28346,2.28352,177200000.0
2006-03-24 07:20:00,2.28345,2.28381,2.28327,2.2834,155799999.0
2006-03-24 07:25:00,2.28337,2.28365,2.28329,2.2835,135500000.0
2006-03-24 07:30:00,2.28355,2.2837,2.28343,2.28356,125900000.0
2006-03-24 07:35:00,2.28371,2.28371,2.28318,2.2835,112400000.0
2006-03-24 07:40:00,2.28351,2.28378,2.28342,2.28342,117700000.0
2006-03-24 07:45:00,2.2834,2.28349,2.28317,2.28317,164700000.0
2006-03-24 07:50:00,2.28323,2.28345,2.28308,2.28328,137900000.0
2006-03-24 07:55:00,2.28325,2.28359,2.28312,2.28341,138600000.0
2006-03-24 08:00:00,2.28355,2.28377,2.28335,2.28367,184900000.0
2006-03-24 08:05:00,2.28359,2.28382,2.28337,2.28347,131300000.0
2006-03-24 08:10:00,2.28341,2.28364,2.28327,2.2835,139700000.0
2006-03-24 08:15:00,2.28364,2.28364,2.28315,2.28338,147700000.0
2006-03-24 08:20:00,2.2833,2.28337,2.28278,2.28296,149400000.0
2006-03-24 08:25:00,2.28316,2.28318,2.2825,2.28268,152900000.0
2006-03-24 08:30:00,2.28247,2.28285,2.28247,2.28262,184600000.0
2006-03-24 08:35:00,2.28274,2.28285,2.28194,2.28205,103500000.0
2006-03-24 08:40:00,2.28191,2.2824,2.2818,2.28237,163900000.0
2006-03-24 08:45:00,2.28234,2.28234,2.28205,2.28205,198200000.0
2006-03-24 08:50:00,2.28192,2.28225,2.28159,2.28161,156000000.0
2006-03-24 08:55:00,2.2817,2.2824,2.28159,2.2824,189600000.0
2006-03-24 09:00:00,2.28245,2.28296,2.28228,2.2825,202600000.0
2006-03-24 09:05:00,2.28239,2.2825,2.28213,2.28225,123299999.0
2006-03-24 09:10:00,2.28217,2.28267,2.28205,2.28213,136400000.0
2006-03-24 09:15:00,2.28207,2.28234,2.2811,2.28112,100500000.0
2006-03-24 09:20:00,2.28134,2.28193,2.28117,2.28186,155800000.0
2006-03-24 09:25:00,2.2817,2.28183,2.28128,2.2817,127300000.0
2006-03-24 09:30:00,2.28181,2.28211,2.28125,2.28153,114700000.0
2006-03-24 09:35:00,2.28133,2.28187,2.28089,2.2818,185200000.0
2006-03-24 09:40:00,2.28203,2.28273,2.28203,2.28235,146700000.0
2006-03-24 09:45:00,2.28221,2.28232,2.2815,2.28225,184000000.0
2006-03-24 09:50:00,2.28231,2.28297,2.28122,2.2815,169200000.0
2006-03-24 09:55:00,2.28172,2.28227,2.28138,2.28154,159600000.0
2006-03-24 10:00:00,2.2813,2.28184,2.28079,2.28082,201100000.0
2006-03-24 10:05:00,2.28084,2.2816,2.28081,2.28132,158900000.0
2006-03-24 10:10:00,2.28123,2.28123,2.28063,2.28102,151100001.0
2006-03-24 10:15:00,2.28126,2.28136,2.28049,2.28049,196200000.0
2006-03-24 10:20:00,2.28056,2.28095,2.28013,2.28095,184300001.0
2006-03-24 10:25:00,2.28085,2.28131,2.28078,2.2813,168500000.0
2006-03-24 10:30:00,2.28105,2.28105,2.28007,2.28059,195200000.0
2006-03-24 10:35:00,2.28069,2.28096,2.2801,2.2803,141800000.0
2006-03-24 10:40:00,2.28029,2.28043,2.27981,2.28002,212999999.0
2006-03-24 10:45:00,2.28013,2.28145,2.28012,2.28145,199300000.0
2006-03-24 10:50:00,2.28148,2.28154,2.28103,2.2812,114100000.0
2006-03-24 10:55:00,2.28122,2.28159,2.28077,2.28146,218600000.0
2006-03-24 11:00:00,2.28147,2.28164,2.28104,2.28127,146000000.0
2006-03-24 11:05:00,2.28121,2.28121,2.2806,2.28113,173700000.0
2006-03-24 11:10:00,2.28109,2.28147,2.28088,2.28119,268900000.0
2006-03-24 11:15:00,2.28131,2.28236,2.28123,2.28222,142600000.0
2006-03-24 11:20:00,2.28237,2.28251,2.28191,2.28209,216199999.0
2006-03-24 11:25:00,2.28211,2.28337,2.28208,2.28277,178200000.0
2006-03-24 11:30:00,2.28272,2.28324,2.28226,2.28311,167800000.0
2006-03-24 11:35:00,2.28326,2.28334,2.28242,2.28278,205600000.0
2006-03-24 11:40:00,2.28257,2.28273,2.28211,2.28242,141700000.0
2006-03-24 11:45:00,2.28249,2.28343,2.28235,2.28293,158700000.0
2006-03-24 11:50:00,2.28283,2.28316,2.28277,2.28287,220899999.0
2006-03-24 11:55:00,2.28282,2.2834,2.28264,2.2833,203700000.0
2006-03-24 12:00:00,2.28343,2.28544,2.28343,2.28537,184699998.0
2006-03-24 12:05:00,2.28535,2.28618,2.285,2.28573,179100000.0
2006-03-24 12:10:00,2.28572,2.28572,2.28364,2.28368,167799999.0
2006-03-24 12:15:00,2.28365,2.28383,2.28343,2.28371,226099998.0
2006-03-24 12:20:00,2.28366,2.28417,2.28346,2.2838,186000000.0
2006-03-24 12:25:00,2.28398,2.2841,2.2836,2.28363,202900000.0
2006-03-24 12:30:00,2.28368,2.28375,2.28345,2.28349,142700000.0
2006-03-24 12:35:00,2.28338,2.28375,2.28316,2.28341,140000000.0
2006-03-24 12:40:00,2.28344,2.28357,2.28312,2.28342,216000000.0
2006-03-24 12:45:00,2.28345,2.28354,2.28284,2.2831,166000000.0
2006-03-24 12:50:00,2.28307,2.28326,2.28274,2.28311,210400000.0
2006-03-24 12:55:00,2.28301,2.28346,2.28289,2.28342,217800000.0
2006-03-24 13:00:00,2.28328,2.28356,2.28293,2.28322,185600000.0
2006-03-24 13:05:00,2.28332,2.28349,2.28302,2.28347,233500000.0
2006-03-24 13:10:00,2.28347,2.28409,2.28332,2.28387,173100000.0
2006-03-24 13:15:00,2.28377,2.28425,2.28374,2.28394,142400000.0
2006-03-24 13:20:00,2.28386,2.28449,2.28383,2.28425,178400000.0
2006-03-24 13:25:00,2.28431,2.28444,2.28394,2.28423,163500000.0
2006-03-24 13:30:00,2.28419,2.28473,2.28389,2.28429,228200000.0
2006-03-24 13:35:00,2.28433,2.28444,2.28398,2.28407,198200000.0
2006-03-24 13:40:00,2.28413,2.28418,2.28337,2.28337,216300000.0
2006-03-24 13:45:00,2.28347,2.28391,2.28295,2.28317,161100000.0
2006-03-24 13:50:00,2.28301,2.28345,2.28301,2.28345,200099999.0
2006-03-24 13:55:00,2.28338,2.28409,2.28323,2.28375,155900000.0
2006-03-24 14:00:00,2.28371,2.28419,2.28353,2.28401,200400000.0
2006-03-24 14:05:00,2.28377,2.28392,2.28316,2.2838,158200000.0
2006-03-24 14:10:00,2.28392,2.28454,2.28385,2.28454,167700000.0
2006-03-24 14:15:00,2.28445,2.28448,2.28382,2.28389,186600000.0
2006-03-24 14:20:00,2.28385,2.28408,2.28303,2.28383,203200000.0
2006-03-24 14:25:00,2.28365,2.28417,2.28362,2.28389,157600000.0
2006-03-24 14:30:00,2.28401,2.28406,2.28348,2.28371,210500001.0
2006-03-24 14:35:00,2.2835,2.28381,2.28324,2.28347,139300000.0
2006-03-24 14:40:00,2.2836,2.28362,2.28297,2.2832,215800000.0
2006-03-24 14:45:00,2.28312,2.28357,2.28285,2.283,173700000.0
2006-03-24 14:50:00,2.28296,2.28341,2.28294,2.28335,158300000.0
2006-03-24 14:55:00,2.28342,2.28343,2.28186,2.28201,196500000.0
2006-03-24 15:00:00,2.28201,2.28232,2.28154,2.28194,165000000.0
2006-03-24 15:05:00,2.28199,2.28217,2.2813,2.28156,147000000.0
2006-03-24 15:10:00,2.28154,2.28174,2.28116,2.28133,127800000.0
2006-03-24 15:15:00,2.28152,2.2818,2.28125,2.28165,143200000.0
2006-03-24 15:20:00,2.28167,2.28252,2.28167,2.28233,142900000.0
2006-03-24 15:25:00,2.2823,2.28258,2.28137,2.28137,189399998.0
2006-03-24 15:30:00,2.28138,2.28299,2.28138,2.2827,179700001.0
2006-03-24 15:35:00,2.28264,2.28315,2.28235,2.28255,194000000.0
2006-03-24 15:40:00,2.28269,2.28273,2.28183,2.28234,173100000.0
2006-03-24 15:45:00,2.28252,2.28437,2.28252,2.28375,178800000.0
2006-03-24 15:50:00,2.28399,2.28638,2.28396,2.28571,177600001.0
2006-03-24 15:55:00,2.28546,2.28573,2.28489,2.28503,168300000.0
2006-03-24 16:00:00,2.2849,2.2858,2.28478,2.2856,190899999.0
2006-03-24 16:05:00,2.2856,2.28739,2.2856,2.28706,184700000.0
2006-03-24 16:10:00,2.28711,2.28713,2.28568,2.28635,170500000.0
2006-03-24 16:15:00,2.28641,2.28699,2.28636,2.28659,158500000.0
2006-03-24 16:20:00,2.28666,2.28668,2.28565,2.28579,169300000.0
2006-03-24 16:25:00,2.28608,2.2864,2.28581,2.2864,205100000.0
2006-03-24 16:30:00,2.28642,2.2868,2.28635,2.28665,155500000.0
2006-03-24 16:35:00,2.28666,2.2872,2.28635,2.2872,188800000.0
2006-03-24 16:40:00,2.28743,2.28798,2.28724,2.28724,219600000.0
2006-03-24 16:45:00,2.28718,2.28776,2.28696,2.28755,212300000.0
2006-03-24 16:50:00,2.28759,2.28839,2.28719,2.28827,185600000.0
2006-03-24 16:55:00,2.28811,2.2889,2.28787,2.2887,172300000.0
2006-03-24 17:00:00,2.2887,2.2887,2.28605,2.28653,197100000.0
2006-03-24 17:05:00,2.28665,2.28677,2.28583,2.28633,171500000.0
2006-03-24 17:10:00,2.28629,2.28637,2.28493,2.28551,169500001.0
2006-03-24 17:15:00,2.28543,2.28604,2.28485,2.28485,182400000.0
2006-03-24 17:20:00,2.28507,2.28526,2.28431,2.28477,171000000.0
2006-03-24 17:25:00,2.28468,2.28518,2.28378,2.28392,163200000.0
2006-03-24 17:30:00,2.28396,2.28541,2.28389,2.2852,144600000.0
2006-03-24 17:35:00,2.28519,2.28553,2.28497,2.28513,153100000.0
2006-03-24 17:40:00,2.28532,2.28559,2.28444,2.28471,176000000.0
2006-03-24 17:45:00,2.28481,2.28516,2.28449,2.28465,185400000.0
2006-03-24 17:50:00,2.28455,2.28468,2.28387,2.28426,180000000.0
2006-03-24 17:55:00,2.2844,2.2844,2.28221,2.28359,180100001.0
2006-03-24 18:00:00,2.28372,2.28426,2.28289,2.28359,1467999998.0
2006-03-24 18:05:00,2.28366,2.28384,2.28278,2.28334,1735500002.0
2006-03-24 18:10:00,2.28335,2.28391,2.28313,2.28353,1061600000.0
2006-03-24 18:15:00,2.28346,2.28368,2.2828,2.28288,1388200000.0
2006-03-24 18:20:00,2.28279,2.28297,2.28238,2.28261,1186400001.0
2006-03-24 18:25:00,2.28261,2.28349,2.28243,2.28281,1405600000.0
2006-03-24 18:30:00,2.28285,2.28321,2.28239,2.28296,1235899997.0
2006-03-24 18:35:00,2.28292,2.28366,2.28271,2.28345,603900001.0
2006-03-24 18:40:00,2.2834,2.28397,2.2825,2.2825,715800001.0
2006-03-24 18:45:00,2.28244,2.28273,2.28182,2.28182,252300000.0
2006-03-24 18:50:00,2.28166,2.28186,2.28051,2.28165,600400001.0
2006-03-24 18:55:00,2.28165,2.28272,2.28165,2.28235,738000000.0
2006-03-24 19:00:00,2.28231,2.28239,2.28145,2.28156,432500000.0
2006-03-24 19:05:00,2.28155,2.28227,2.28118,2.28205,765300000.0
2006-03-24 19:10:00,2.28208,2.28224,2.28138,2.28138,447700000.0
2006-03-24 19:15:00,2.28129,2.28214,2.28113,2.28194,432000000.0
2006-03-24 19:20:00,2.28196,2.28225,2.28179,2.28211,417600000.0
2006-03-24 19:25:00,2.28213,2.2827,2.2819,2.28208,527200000.0
2006-03-24 19:30:00,2.28205,2.2825,2.28193,2.28242,560900000.0
2006-03-24 19:35:00,2.28243,2.28271,2.28202,2.28203,397499999.0
2006-03-24 19:40:00,2.28199,2.2822,2.28179,2.28215,404000000.0
2006-03-24 19:45:00,2.28215,2.28232,2.28199,2.2821,378400000.0
2006-03-24 19:50:00,2.28208,2.2824,2.28193,2.28218,325800000.0
2006-03-24 19:55:00,2.28222,2.28253,2.28201,2.28212,425600000.0
2006-03-24 20:00:00,2.28212,2.28244,2.28197,2.28233,228899999.0
2006-03-24 20:05:00,2.28237,2.28239,2.28196,2.28216,235699999.0
2006-03-24 20:10:00,2.28234,2.28267,2.28199,2.28249,539500001.0
2006-03-24 20:15:00,2.2826,2.28311,2.28254,2.28293,558000001.0
2006-03-24 20:20:00,2.28287,2.28311,2.28226,2.28245,584700000.0
2006-03-24 20:25:00,2.28244,2.283,2.2823,2.28236,867300002.0
2006-03-24 20:30:00,2.28237,2.28295,2.28236,2.28289,1125599998.0
2006-03-24 20:35:00,2.28296,2.2832,2.2827,2.2832,501100002.0
2006-03-24 20:40:00,2.28335,2.28358,2.2829,2.2829,612000001.0
2006-03-24 20:45:00,2.28287,2.28305,2.28262,2.28262,586400000.0
2006-03-24 20:50:00,2.28262,2.28304,2.28234,2.28281,678299999.0
2006-03-24 20:55:00,2.28268,2.28294,2.28246,2.28282,1042200000.0
2006-03-24 21:00:00,2.28287,2.28298,2.28254,2.28285,780700000.0
2006-03-24 21:05:00,2.28282,2.28308,2.28252,2.28268,229700000.0
2006-03-24 21:10:00,2.2827,2.28274,2.28237,2.28265,526800000.0
2006-03-24 21:15:00,2.28252,2.28277,2.28244,2.28259,622800000.0
2006-03-24 21:20:00,2.28261,2.28286,2.28235,2.28286,720099999.0
2006-03-24 21:25:00,2.28287,2.28317,2.28254,2.28317,283800000.0
2006-03-24 21:30:00,2.28326,2.28353,2.28288,2.28326,439000000.0
2006-03-24 21:35:00,2.28331,2.28382,2.28327,2.28375,204500000.0
2006-03-24 21:40:00,2.28385,2.2847,2.2837,2.28416,357399999.0
2006-03-24 21:45:00,2.28422,2.28504,2.28419,2.28479,421600000.0
2006-03-24 21:50:00,2.28485,2.28485,2.28381,2.28388,255000000.0
2006-03-24 21:55:00,2.28398,2.2841,2.28347,2.28355,371300001.0
2006-03-24 22:00:00,2.28346,2.28393,2.28305,2.28307,347300000.0
2006-03-24 22:05:00,2.28305,2.2833,2.28286,2.28303,213000000.0
2006-03-24 22:10:00,2.2831,2.28366,2.28309,2.28362,175400000.0
2006-03-24 22:15:00,2.28353,2.2841,2.28352,2.28374,350500000.0
2006-03-24 22:20:00,2.28374,2.28374,2.28323,2.2835,292200000.0
2006-03-24 22:25:00,2.28358,2.28383,2.28335,2.28366,234300000.0
2006-03-24 22:30:00,2.28362,2.28395,2.28362,2.28385,300400000.0
2006-03-24 22:35:00,2.28376,2.28395,2.28363,2.28371,202499999.0
2006-03-24 22:40:00,2.2838,2.28383,2.2834,2.28355,311600000.0
2006-03-24 22:45:00,2.28349,2.2838,2.28283,2.2838,380599998.0
2006-03-24 22:50:00,2.28375,2.28406,2.28359,2.28406,210400000.0
2006-03-24 22:55:00,2.28394,2.28464,2.28377,2.28443,164800000.0
2006-03-24 23:00:00,2.28438,2.28499,2.28424,2.28429,117700000.0
2006-03-24 23:05:00,2.2842,2.28484,2.28415,2.28456,158100000.0
2006-03-24 23:10:00,2.28449,2.28462,2.28416,2.28427,201200001.0
2006-03-24 23:15:00,2.28424,2.28428,2.28375,2.28428,153600000.0
2006-03-24 23:20:00,2.2843,2.2845,2.28372,2.28414,178100000.0
2006-03-24 23:25:00,2.28422,2.28453,2.284,2.28453,143000000.0
2006-03-24 23:30:00,2.2846,2.2846,2.28352,2.28365,176899999.0
2006-03-24 23:35:00,2.2836,2.28442,2.28355,2.28425,202600000.0
2006-03-24 23:40:00,2.28411,2.28434,2.28395,2.28395,145300000.0
2006-03-24 23:45:00,2.28382,2.28413,2.28246,2.28303,143500000.0
2006-03-24 23:50:00,2.28334,2.28334,2.28283,2.28328,185199998.0
2006-03-24 23:55:00,2.28316,2.28354,2.28315,2.2834,163100000.0
2006-03-27 00:00:00,2.28266,2.28294,2.28206,2.28222,150900000.0
2006-03-27 00:05:00,2.28209,2.28297,2.28201,2.28228,166300000.0
2006-03-27 00:10:00,2.28267,2.28277,2.28189,2.28238,180200000.0
2006-03-27 00:15:00,2.28255,2.28283,2.28175,2.28213,144900000.0
2006-03-27 00:20:00,2.28221,2.28297,2.28187,2.28226,204100000.0
2006-03-27 00:25:00,2.28213,2.28271,2.28177,2.28177,205600000.0
2006-03-27 00:30:00,2.28211,2.28272,2.2818,2.28245,177300000.0
2006-03-27 00:35:00,2.28221,2.28258,2.28167,2.28167,175700000.0
2006-03-27 00:40:00,2.28184,2.28254,2.28129,2.28246,191599999.0
2006-03-27 00:45:00,2.28225,2.28263,2.28163,2.28206,243200000.0
2006-03-27 00:50:00,2.28227,2.28296,2.28182,2.28246,225200000.0
2006-03-27 00:55:00,2.28256,2.28335,2.28171,2.28188,148600000.0
2006-03-27 01:00:00,2.28168,2.2833,2.28153,2.28225,211000000.0
2006-03-27 01:05:00,2.28227,2.28254,2.28184,2.28223,125200000.0
2006-03-27 01:10:00,2.28235,2.28249,2.28218,2.28228,171800000.0
2006-03-27 01:15:00,2.28224,2.28255,2.28219,2.28235,92700000.0
2006-03-27 01:20:00,2.28227,2.28255,2.28227,2.28255,148400000.0
2006-03-27 01:25:00,2.28248,2.28265,2.28232,2.28245,127100000.0
2006-03-27 01:30:00,2.28246,2.28324,2.28246,2.28317,203499999.0
2006-03-27 01:35:00,2.28323,2.28327,2.28157,2.28192,187400000.0
2006-03-27 01:40:00,2.28192,2.28255,2.2814,2.28198,203400000.0
2006-03-27 01:45:00,2.28189,2.28212,2.28156,2.28173,171900001.0
2006-03-27 01:50:00,2.28159,2.28167,2.28101,2.28115,210100000.0
2006-03-27 01:55:00,2.28117,2.28211,2.28092,2.28196,195399999.0
2006-03-27 02:00:00,2.28212,2.28285,2.28212,2.2828,137800001.0
2006-03-27 02:05:00,2.28277,2.28316,2.28265,2.28284,182900000.0
2006-03-27 02:10:00,2.28297,2.2834,2.28285,2.28322,136700000.0
2006-03-27 02:15:00,2.28345,2.28345,2.28315,2.28332,151800000.0
2006-03-27 02:20:00,2.28343,2.28346,2.28246,2.2827,161100000.0
2006-03-27 02:25:00,2.28269,2.28274,2.28211,2.28226,169800000.0
2006-03-27 02:30:00,2.28245,2.28277,2.28223,2.28223,159500000.0
2006-03-27 02:35:00,2.28215,2.28258,2.28204,2.28226,112400000.0
2006-03-27 02:40:00,2.28205,2.28235,2.28168,2.28175,137000000.0
2006-03-27 02:45:00,2.28197,2.28211,2.28133,2.28162,102000000.0
2006-03-27 02:50:00,2.28146,2.2819,2.28099,2.28133,125400000.0
2006-03-27 02:55:00,2.28105,2.28171,2.28037,2.28132,129500000.0
2006-03-27 03:00:00,2.28149,2.28327,2.28149,2.28327,134400000.0
2006-03-27 03:05:00,2.28293,2.28346,2.28283,2.28319,237499999.0
2006-03-27 03:10:00,2.28339,2.28366,2.28322,2.28322,150100000.0
2006-03-27 03:15:00,2.28323,2.28382,2.28309,2.2836,150200000.0
2006-03-27 03:20:00,2.28357,2.28357,2.28302,2.28307,174100001.0
2006-03-27 03:25:00,2.28298,2.28327,2.28275,2.28327,139100000.0
2006-03-27 03:30:00,2.28329,2.28329,2.28278,2.28278,170099999.0
2006-03-27 03:35:00,2.28282,2.28362,2.28282,2.28362,185800000.0
2006-03-27 03:40:00,2.28381,2.28453,2.28318,2.2834,134500000.0
2006-03-27 03:45:00,2.28351,2.28395,2.28351,2.28393,126999999.0
2006-03-27 03:50:00,2.28406,2.28496,2.28394,2.28472,163999999.0
2006-03-27 03:55:00,2.28486,2.28527,2.28435,2.28469,144300000.0
2006-03-27 04:00:00,2.28464,2.28492,2.28402,2.28492,120800000.0
2006-03-27 04:05:00,2.28495,2.2851,2.28467,2.28477,128400000.0
2006-03-27 04:10:00,2.28479,2.28494,2.28424,2.28436,156700000.0
2006-03-27 04:15:00,2.28412,2.28454,2.28379,2.28381,117100000.0
2006-03-27 04:20:00,2.28382,2.28433,2.28382,2.28416,125000000.0
2006-03-27 04:25:00,2.28431,2.28449,2.28376,2.28433,157500001.0
2006-03-27 04:30:00,2.28438,2.28438,2.28363,2.28377,198300000.0
2006-03-27 04:35:00,2.28385,2.28418,2.28375,2.28416,178299999.0
2006-03-27 04:40:00,2.28413,2.28431,2.28318,2.28349,167500000.0
2006-03-27 04:45:00,2.2835,2.28377,2.28335,2.28377,128200000.0
2006-03-27 04:50:00,2.28393,2.28413,2.2836,2.28364,122300000.0
2006-03-27 04:55:00,2.28372,2.2844,2.28353,2.28393,112400000.0
2006-03-27 05:00:00,2.28397,2.28435,2.28372,2.28397,158700000.0
2006-03-27 05:05:00,2.28389,2.28557,2.28378,2.28525,115900000.0
2006-03-27 05:10:00,2.28528,2.28575,2.28495,2.28514,188600001.0
2006-03-27 05:15:00,2.28515,2.28589,2.2848,2.28531,167000000.0
2006-03-27 05:20:00,2.28513,2.28526,2.28468,2.28488,212700000.0
2006-03-27 05:25:00,2.2849,2.28536,2.28476,2.28476,146200000.0
2006-03-27 05:30:00,2.28473,2.28491,2.28437,2.28479,130300000.0
2006-03-27 05:35:00,2.28505,2.28519,2.28414,2.28455,129200000.0
2006-03-27 05:40:00,2.28439,2.28466,2.28398,2.28431,130800000.0
2006-03-27 05:45:00,2.2844,2.28485,2.28429,2.28457,189600000.0
2006-03-27 05:50:00,2.28435,2.28495,2.28417,2.28422,144000000.0
2006-03-27 05:55:00,2.28423,2.28444,2.28376,2.284,148800000.0
2006-03-27 06:00:00,2.28388,2.28423,2.28375,2.28388,162400000.0
2006-03-27 06:05:00,2.28379,2.28431,2.28374,2.28396,172000000.0
2006-03-27 06:10:00,2.28393,2.28424,2.2837,2.28413,205000001.0
2006-03-27 06:15:00,2.28416,2.28438,2.28402,2.2841,123900000.0
2006-03-27 06:20:00,2.2841,2.2843,2.28381,2.28423,156300002.0
2006-03-27 06:25:00,2.28418,2.28459,2.28377,2.28393,145800000.0
2006-03-27 06:30:00,2.28382,2.28411,2.2837,2.28383,198599999.0
2006-03-27 06:35:00,2.28375,2.28396,2.28344,2.28363,182300000.0
2006-03-27 06:40:00,2.28365,2.28427,2.28351,2.2842,115500000.0
2006-03-27 06:45:00,2.28412,2.28478,2.28412,2.2847,119200000.0
2006-03-27 06:50:00,2.28472,2.28483,2.28425,2.28463,159900000.0
2006-03-27 06:55:00,2.28464,2.28523,2.28458,2.28523,176400000.0
2006-03-27 07:00:00,2.28513,2.28533,2.28494,2.2851,140200000.0
2006-03-27 07:05:00,2.28526,2.28622,2.28509,2.28587,133600000.0
2006-03-27 07:10:00,2.28581,2.2861,2.28514,2.28533,158300000.0
2006-03-27 07:15:00,2.28543,2.28543,2.28502,2.2851,158199999.0
2006-03-27 07:20:00,2.28503,2.28504,2.28451,2.28469,174800000.0
2006-03-27 07:25:00,2.2847,2.28575,2.2847,2.28569,140300000.0
2006-03-27 07:30:00,2.2857,2.2857,2.28492,2.28518,166500000.0
2006-03-27 07:35:00,2.28534,2.28655,2.2853,2.28655,166000000.0
2006-03-27 07:40:00,2.28635,2.28669,2.28606,2.28606,162900000.0
2006-03-27 07:45:00,2.28599,2.28604,2.28529,2.28529,190300000.0
2006-03-27 07:50:00,2.28533,2.28567,2.28517,2.2854,204700000.0
2006-03-27 07:55:00,2.28536,2.28562,2.28489,2.28524,193000000.0
2006-03-27 08:00:00,2.28533,2.28533,2.28462,2.28468,163400000.0
2006-03-27 08:05:00,2.28477,2.28542,2.28477,2.28536,154300000.0
2006-03-27 08:10:00,2.28529,2.28573,2.28501,2.28538,173400000.0
2006-03-27 08:15:00,2.28551,2.28565,2.28508,2.28516,118900000.0
2006-03-27 08:20:00,2.28521,2.28529,2.28473,2.28482,169700000.0
2006-03-27 08:25:00,2.28473,2.2853,2.28464,2.2853,135300000.0
2006-03-27 08:30:00,2.28532,2.28597,2.28532,2.28578,176800000.0
2006-03-27 08:35:00,2.28591,2.28591,2.2855,2.28564,188800000.0
2006-03-27 08:40:00,2.28565,2.28606,2.2854,2.28551,212600000.0
2006-03-27 08:45:00,2.28554,2.28578,2.28493,2.28501,184200001.0
2006-03-27 08:50:00,2.28502,2.28534,2.28481,2.2851,241400000.0
2006-03-27 08:55:00,2.28518,2.28539,2.28478,2.28491,197500000.0
2006-03-27 09:00:00,2.28483,2.28531,2.28462,2.28498,167800000.0
2006-03-27 09:05:00,2.28501,2.28549,2.28476,2.28521,134500000.0
2006-03-27 09:10:00,2.28508,2.28525,2.28449,2.28449,132700000.0
2006-03-27 09:15:00,2.28455,2.28514,2.28455,2.28471,127500000.0
2006-03-27 09:20:00,2.28474,2.28655,2.28455,2.28524,165500000.0
2006-03-27 09:25:00,2.28493,2.28493,2.28432,2.28459,163600001.0
2006-03-27 09:30:00,2.28462,2.28502,2.28394,2.28397,182400001.0
2006-03-27 09:35:00,2.28398,2.28419,2.28307,2.28323,203400000.0
2006-03-27 09:40:00,2.2831,2.28375,2.28298,2.28375,144200000.0
2006-03-27 09:45:00,2.28367,2.28432,2.28361,2.28432,143200000.0
2006-03-27 09:50:00,2.28444,2.28446,2.28343,2.28343,144900000.0
2006-03-27 09:55:00,2.28344,2.28355,2.28279,2.28297,154000000.0
2006-03-27 10:00:00,2.28274,2.28292,2.28188,2.28211,144100000.0
2006-03-27 10:05:00,2.28215,2.2825,2.28189,2.28244,124300000.0
2006-03-27 10:10:00,2.28253,2.28327,2.28247,2.28313,197400000.0
2006-03-27 10:15:00,2.28339,2.28429,2.28312,2.28423,148800000.0
2006-03-27 10:20:00,2.28448,2.28473,2.28375,2.28397,176900000.0
2006-03-27 10:25:00,2.2839,2.2844,2.2839,2.28427,193200001.0
2006-03-27 10:30:00,2.28413,2.28421,2.28387,2.28412,170600000.0
2006-03-27 10:35:00,2.28443,2.28507,2.28437,2.28462,183300000.0
2006-03-27 10:40:00,2.28453,2.28453,2.28408,2.28428,209500000.0
2006-03-27 10:45:00,2.28449,2.28472,2.28427,2.28457,206699999.0
2006-03-27 10:50:00,2.28452,2.28506,2.28445,2.2848,160800000.0
2006-03-27 10:55:00,2.28472,2.28472,2.28382,2.28423,178000000.0
2006-03-27 11:00:00,2.28418,2.28452,2.28404,2.28415,178299999.0
2006-03-27 11:05:00,2.28411,2.2843,2.28394,2.28421,168700001.0
2006-03-27 11:10:00,2.28413,2.28496,2.28413,2.2845,197900000.0
2006-03-27 11:15:00,2.28443,2.28514,2.28443,2.28499,173000000.0
2006-03-27 11:20:00,2.2851,2.28523,2.28476,2.28499,167300000.0
2006-03-27 11:25:00,2.28499,2.28513,2.28432,2.28459,175100000.0
2006-03-27 11:30:00,2.28456,2.28506,2.28451,2.2849,231400000.0
2006-03-27 11:35:00,2.28486,2.28507,2.28441,2.28469,192200001.0
2006-03-27 11:40:00,2.28457,2.28472,2.28441,2.28462,140000000.0
2006-03-27 11:45:00,2.28459,2.28469,2.28379,2.28405,111600000.0
2006-03-27 11:50:00,2.28406,2.2842,2.28337,2.2834,176100001.0
2006-03-27 11:55:00,2.28345,2.28386,2.28342,2.28377,178100000.0
2006-03-27 12:00:00,2.28378,2.28428,2.28361,2.28394,173900000.0
2006-03-27 12:05:00,2.28403,2.28415,2.28364,2.28376,212000000.0
2006-03-27 12:10:00,2.28378,2.28428,2.28369,2.28423,138700000.0
2006-03-27 12:15:00,2.28421,2.2843,2.28391,2.28396,266800001.0
2006-03-27 12:20:00,2.28387,2.28441,2.28383,2.28416,194400001.0
2006-03-27 12:25:00,2.28437,2.28465,2.28407,2.28434,224100000.0
2006-03-27 12:30:00,2.28435,2.28465,2.28405,2.28419,164100000.0
2006-03-27 12:35:00,2.28392,2.28407,2.28361,2.28361,140200000.0
2006-03-27 12:40:00,2.28351,2.28397,2.28328,2.28382,190900000.0
2006-03-27 12:45:00,2.28382,2.28427,2.2835,2.28411,157800000.0
2006-03-27 12:50:00,2.28401,2.28414,2.28342,2.28342,127800000.0
2006-03-27 12:55:00,2.28333,2.28368,2.28328,2.28339,129000000.0
2006-03-27 13:00:00,2.28318,2.28333,2.28283,2.28333,248699999.0
2006-03-27 13:05:00,2.2835,2.28354,2.28318,2.28347,180600001.0
2006-03-27 13:10:00,2.2834,2.2837,2.28317,2.2837,197600000.0
2006-03-27 13:15:00,2.28368,2.28398,2.2835,2.28391,161700000.0
2006-03-27 13:20:00,2.28386,2.28396,2.28354,2.28362,137200000.0
2006-03-27 13:25:00,2.28369,2.28377,2.28326,2.28368,177399999.0
2006-03-27 13:30:00,2.28366,2.28462,2.28365,2.28446,176300000.0
2006-03-27 13:35:00,2.28457,2.28512,2.28425,2.28451,205699999.0
2006-03-27 13:40:00,2.28453,2.28493,2.28401,2.28401,204500000.0
2006-03-27 13:45:00,2.28394,2.28454,2.28376,2.28443,162800000.0
2006-03-27 13:50:00,2.28438,2.28466,2.28422,2.28446,182000000.0
2006-03-27 13:55:00,2.28431,2.28455,2.28428,2.28429,141400000.0
2006-03-27 14:00:00,2.28426,2.28466,2.28418,2.2846,139300000.0
2006-03-27 14:05:00,2.28458,2.28534,2.28458,2.28517,158200000.0
2006-03-27 14:10:00,2.28516,2.28544,2.28466,2.28544,142900000.0
2006-03-27 14:15:00,2.28547,2.28552,2.28482,2.28497,197600000.0
2006-03-27 14:20:00,2.28507,2.28527,2.28473,2.28485,143000000.0
2006-03-27 14:25:00,2.28472,2.28513,2.28435,2.28435,193300000.0
2006-03-27 14:30:00,2.2844,2.28512,2.28434,2.28509,123400000.0
2006-03-27 14:35:00,2.28502,2.28533,2.28488,2.28502,138900000.0
2006-03-27 14:40:00,2.28515,2.28588,2.28499,2.28544,193400001.0
2006-03-27 14:45:00,2.28541,2.28541,2.28486,2.2853,146800000.0
2006-03-27 14:50:00,2.28513,2.28596,2.2849,2.28595,199500000.0
2006-03-27 14:55:00,2.28601,2.28626,2.28585,2.28598,247300000.0
2006-03-27 15:00:00,2.28603,2.28696,2.28584,2.28655,168699999.0
2006-03-27 15:05:00,2.28672,2.28699,2.28647,2.28659,146500000.0
2006-03-27 15:10:00,2.28658,2.28679,2.28621,2.28622,140400000.0
2006-03-27 15:15:00,2.28632,2.28635,2.28572,2.28599,128600000.0
2006-03-27 15:20:00,2.28616,2.28682,2.28616,2.28639,183500000.0
2006-03-27 15:25:00,2.28642,2.28666,2.28618,2.2864,174600001.0
2006-03-27 15:30:00,2.28644,2.28669,2.28621,2.28631,147900000.0
2006-03-27 15:35:00,2.28626,2.28683,2.28626,2.28665,232500000.0
2006-03-27 15:40:00,2.28681,2.28685,2.28622,2.28633,184200000.0
2006-03-27 15:45:00,2.28631,2.28638,2.28577,2.28619,211800000.0
2006-03-27 15:50:00,2.28612,2.28645,2.28591,2.28591,165400000.0
2006-03-27 15:55:00,2.28598,2.28615,2.28569,2.28577,168700000.0
2006-03-27 16:00:00,2.28562,2.28586,2.28514,2.28552,237099999.0
2006-03-27 16:05:00,2.28554,2.28581,2.28424,2.28437,116800000.0
2006-03-27 16:10:00,2.28448,2.28563,2.28448,2.28515,164200000.0
2006-03-27 16:15:00,2.28542,2.28607,2.28517,2.28596,151900000.0
2006-03-27 16:20:00,2.28605,2.28605,2.28533,2.28539,154600000.0
2006-03-27 16:25:00,2.2855,2.28564,2.28523,2.28542,160200000.0
2006-03-27 16:30:00,2.28531,2.2855,2.28415,2.28442,189100000.0
2006-03-27 16:35:00,2.28427,2.28516,2.28427,2.28502,147500000.0
2006-03-27 16:40:00,2.28513,2.2855,2.2849,2.28527,173099999.0
2006-03-27 16:45:00,2.28536,2.28577,2.28517,2.28555,196300000.0
2006-03-27 16:50:00,2.28557,2.28628,2.28542,2.28613,179600000.0
2006-03-27 16:55:00,2.28596,2.28653,2.28571,2.28648,202100000.0
2006-03-27 17:00:00,2.28648,2.28706,2.28615,2.28633,188500001.0
2006-03-27 17:05:00,2.28629,2.28689,2.28629,2.28653,211500000.0
2006-03-27 17:10:00,2.28654,2.28724,2.28637,2.28712,163600000.0
2006-03-27 17:15:00,2.28685,2.28696,2.28648,2.28668,159600000.0
2006-03-27 17:20:00,2.28675,2.28701,2.28621,2.28701,186500000.0
2006-03-27 17:25:00,2.28694,2.28694,2.28647,2.2867,160100000.0
2006-03-27 17:30:00,2.28664,2.28698,2.28627,2.28627,146700000.0
2006-03-27 17:35:00,2.28622,2.28678,2.28605,2.28652,127200000.0
2006-03-27 17:40:00,2.28656,2.287,2.28636,2.28674,147500000.0
2006-03-27 17:45:00,2.28677,2.28692,2.28599,2.2864,198200000.0
2006-03-27 17:50:00,2.28643,2.28662,2.28622,2.2864,161600001.0
2006-03-27 17:55:00,2.28625,2.28679,2.28603,2.28604,170500000.0
2006-03-27 18:00:00,2.28603,2.28658,2.28578,2.28632,1457199999.0
2006-03-27 18:05:00,2.28631,2.28776,2.28575,2.28739,1890299998.0
2006-03-27 18:10:00,2.28735,2.28761,2.28695,2.28728,1230400000.0
2006-03-27 18:15:00,2.2873,2.28749,2.28637,2.28665,1338200000.0
2006-03-27 18:20:00,2.28676,2.28781,2.28672,2.28706,1398100000.0
2006-03-27 18:25:00,2.28698,2.28762,2.28677,2.28683,1433099999.0
2006-03-27 18:30:00,2.28693,2.28752,2.28693,2.28734,1335800000.0
2006-03-27 18:35:00,2.28729,2.28767,2.28656,2.2873,590200000.0
2006-03-27 18:40:00,2.28733,2.28742,2.28699,2.28714,644200000.0
2006-03-27 18:45:00,2.28716,2.28716,2.28656,2.28674,277500000.0
2006-03-27 18:50:00,2.28663,2.28728,2.2866,2.28699,680300000.0
2006-03-27 18:55:00,2.28699,2.28728,2.28678,2.2868,703800000.0
2006-03-27 19:00:00,2.28673,2.28683,2.28644,2.28667,499100000.0
2006-03-27 19:05:00,2.28668,2.2871,2.28644,2.28669,761400001.0
2006-03-27 19:10:00,2.28678,2.28703,2.28666,2.28685,523299997.0
2006-03-27 19:15:00,2.28684,2.28714,2.28674,2.28703,390400000.0
2006-03-27 19:20:00,2.28709,2.28726,2.28687,2.2872,515000001.0
2006-03-27 19:25:00,2.28715,2.28735,2.28692,2.28714,577400000.0
2006-03-27 19:30:00,2.28713,2.28723,2.28691,2.287,600700000.0
2006-03-27 19:35:00,2.28697,2.28722,2.28663,2.28702,359099999.0
2006-03-27 19:40:00,2.28701,2.28701,2.28664,2.28671,363100000.0
2006-03-27 19:45:00,2.28666,2.28681,2.28645,2.28663,321600000.0
2006-03-27 19:50:00,2.28661,2.28722,2.28656,2.28696,331500000.0
2006-03-27 19:55:00,2.28683,2.28746,2.2868,2.28728,445400000.0
2006-03-27 20:00:00,2.28728,2.28747,2.28681,2.28712,246800000.0
2006-03-27 20:05:00,2.28718,2.2875,2.28707,2.2875,274400001.0
2006-03-27 20:10:00,2.28765,2.28783,2.28706,2.28706,493500000.0
2006-03-27 20:15:00,2.28714,2.2875,2.28699,2.2873,594300000.0
2006-03-27 20:20:00,2.28728,2.28745,2.28705,2.28708,566499999.0
2006-03-27 20:25:00,2.28702,2.28726,2.28662,2.28692,827800001.0
2006-03-27 20:30:00,2.28712,2.28731,2.28683,2.28688,1141300000.0
2006-03-27 20:35:00,2.28699,2.287,2.28634,2.28654,495500000.0
2006-03-27 20:40:00,2.28662,2.28678,2.28632,2.28648,679600001.0
2006-03-27 20:45:00,2.28647,2.2868,2.28645,2.28662,553100000.0
2006-03-27 20:50:00,2.28657,2.28681,2.28645,2.2866,788999999.0
2006-03-27 20:55:00,2.28653,2.28708,2.28647,2.28676,1050500000.0
2006-03-27 21:00:00,2.2868,2.28692,2.2858,2.28589,852599999.0
2006-03-27 21:05:00,2.2859,2.28675,2.2859,2.28659,268199998.0
2006-03-27 21:10:00,2.28666,2.28728,2.28654,2.28721,454300000.0
2006-03-27 21:15:00,2.28712,2.28745,2.28702,2.28735,586400000.0
2006-03-27 21:20:00,2.28747,2.28816,2.2873,2.28808,737500000.0
2006-03-27 21:25:00,2.28809,2.28827,2.28785,2.28802,288500000.0
2006-03-27 21:30:00,2.28816,2.28838,2.28789,2.28819,428500001.0
2006-03-27 21:35:00,2.2883,2.28841,2.28804,2.28808,276200000.0
2006-03-27 21:40:00,2.28815,2.28819,2.28784,2.28809,355200000.0
2006-03-27 21:45:00,2.28818,2.28831,2.28794,2.288,405799999.0
2006-03-27 21:50:00,2.28812,2.28849,2.28774,2.28793,245000000.0
2006-03-27 21:55:00,2.28784,2.28819,2.28742,2.28784,379600000.0
2006-03-27 22:00:00,2.28766,2.2879,2.28729,2.28741,332200000.0
2006-03-27 22:05:00,2.28743,2.28767,2.2873,2.2874,223500000.0
2006-03-27 22:10:00,2.28748,2.2879,2.28733,2.2879,175600000.0
2006-03-27 22:15:00,2.2877,2.28788,2.28742,2.28781,328500000.0
2006-03-27 22:20:00,2.28788,2.28825,2.28734,2.28735,266800000.0
2006-03-27 22:25:00,2.28745,2.28763,2.28719,2.28748,261700000.0
2006-03-27 22:30:00,2.28742,2.28778,2.28733,2.28735,308000001.0
2006-03-27 22:35:00,2.28715,2.28739,2.28698,2.28721,170700000.0
2006-03-27 22:40:00,2.28709,2.28718,2.2866,2.28685,328200001.0
2006-03-27 22:45:00,2.28678,2.28678,2.28551,2.28571,336100000.0
2006-03-27 22:50:00,2.28563,2.28589,2.28559,2.28568,265899998.0
2006-03-27 22:55:00,2.28567,2.28611,2.28565,2.28601,192300000.0
2006-03-27 23:00:00,2.28591,2.28623,2.28572,2.28575,158400000.0
2006-03-27 23:05:00,2.28575,2.28585,2.28546,2.28565,145000000.0
2006-03-27 23:10:00,2.28553,2.28578,2.28546,2.28568,128600000.0
2006-03-27 23:15:00,2.28574,2.28574,2.28537,2.28552,122000000.0
2006-03-27 23:20:00,2.28562,2.28587,2.28553,2.28573,131500000.0
2006-03-27 23:25:00,2.28587,2.28603,2.28521,2.28545,137300000.0
2006-03-27 23:30:00,2.28556,2.28624,2.28551,2.28617,122400000.0
2006-03-27 23:35:00,2.28616,2.28631,2.28559,2.28582,147800000.0
2006-03-27 23:40:00,2.28558,2.28558,2.28517,2.28523,114100000.0
2006-03-27 23:45:00,2.28522,2.28582,2.28522,2.28582,120500000.0
2006-03-27 23:50:00,2.28574,2.28574,2.28505,2.28536,152500000.0
2006-03-27 23:55:00,2.28528,2.28539,2.28465,2.28523,152700000.0
2006-03-28 00:00:00,2.28515,2.28577,2.2847,2.2849,184200001.0
2006-03-28 00:05:00,2.28509,2.286,2.28454,2.28525,202800000.0
2006-03-28 00:10:00,2.28524,2.28603,2.28495,2.28565,207200000.0
2006-03-28 00:15:00,2.28546,2.28636,2.28513,2.28542,262900000.0
2006-03-28 00:20:00,2.2852,2.28625,2.28507,2.2861,217700000.0
2006-03-28 00:25:00,2.2862,2.28634,2.28597,2.28599,146300000.0
2006-03-28 00:30:00,2.28613,2.28647,2.28577,2.286,161900000.0
2006-03-28 00:35:00,2.28595,2.2864,2.28585,2.2862,171700000.0
2006-03-28 00:40:00,2.28615,2.28622,2.28561,2.28585,171700000.0
2006-03-28 00:45:00,2.2858,2.28636,2.28567,2.28609,99000000.0
2006-03-28 00:50:00,2.2862,2.28667,2.28603,2.28665,150400000.0
2006-03-28 00:55:00,2.28639,2.28643,2.28598,2.2863,84000000.0
2006-03-28 01:00:00,2.28621,2.28713,2.28563,2.28675,177100000.0
2006-03-28 01:05:00,2.28693,2.28718,2.2867,2.28692,121600000.0
2006-03-28 01:10:00,2.28713,2.28736,2.28655,2.28663,158500000.0
2006-03-28 01:15:00,2.28677,2.28697,2.28618,2.28629,99000000.0
2006-03-28 01:20:00,2.28627,2.2867,2.28624,2.28647,142000000.0
2006-03-28 01:25:00,2.2864,2.28651,2.28574,2.28585,133900000.0
2006-03-28 01:30:00,2.28583,2.2864,2.28571,2.28599,244000002.0
2006-03-28 01:35:00,2.286,2.28649,2.286,2.28603,142000000.0
2006-03-28 01:40:00,2.28621,2.28621,2.28582,2.28588,155600000.0
2006-03-28 01:45:00,2.28577,2.28628,2.28577,2.28605,176999999.0
2006-03-28 01:50:00,2.286,2.28617,2.28568,2.28568,186100000.0
2006-03-28 01:55:00,2.28572,2.28633,2.28572,2.28587,169200000.0
2006-03-28 02:00:00,2.2859,2.28633,2.28547,2.28547,148200000.0
2006-03-28 02:05:00,2.28526,2.28551,2.28478,2.28492,185499999.0
2006-03-28 02:10:00,2.2851,2.2851,2.28446,2.28463,115400000.0
2006-03-28 02:15:00,2.28466,2.2855,2.2844,2.28542,176800000.0
2006-03-28 02:20:00,2.28551,2.28624,2.28529,2.28591,123400000.0
2006-03-28 02:25:00,2.2859,2.28631,2.2859,2.286,178700000.0
2006-03-28 02:30:00,2.28603,2.28624,2.28539,2.28539,161900000.0
2006-03-28 02:35:00,2.28539,2.28583,2.28512,2.28562,126800000.0
2006-03-28 02:40:00,2.28551,2.28656,2.28547,2.28607,143100000.0
2006-03-28 02:45:00,2.28612,2.28659,2.28601,2.28659,162800000.0
2006-03-28 02:50:00,2.28653,2.28705,2.28653,2.28691,164700000.0
2006-03-28 02:55:00,2.287,2.28711,2.28648,2.28648,135900000.0
2006-03-28 03:00:00,2.28649,2.28705,2.28639,2.28689,141600000.0
2006-03-28 03:05:00,2.28673,2.28688,2.28626,2.28644,154100000.0
2006-03-28 03:10:00,2.28669,2.28756,2.28641,2.28687,175100000.0
2006-03-28 03:15:00,2.28683,2.28737,2.28676,2.28718,166399999.0
2006-03-28 03:20:00,2.28724,2.28727,2.28619,2.28636,177300000.0
2006-03-28 03:25:00,2.28632,2.28659,2.28628,2.28651,118200000.0
2006-03-28 03:30:00,2.28628,2.28661,2.28533,2.28541,186500000.0
2006-03-28 03:35:00,2.28542,2.28572,2.28497,2.28512,152500000.0
2006-03-28 03:40:00,2.28526,2.28641,2.28526,2.28589,159000000.0
2006-03-28 03:45:00,2.28576,2.28662,2.28576,2.2863,192600000.0
2006-03-28 03:50:00,2.28611,2.28719,2.28603,2.28695,141000000.0
2006-03-28 03:55:00,2.28698,2.28706,2.2863,2.28647,167600000.0
2006-03-28 04:00:00,2.28643,2.28685,2.28636,2.28663,114300000.0
2006-03-28 04:05:00,2.28645,2.28701,2.28641,2.28672,133600000.0
2006-03-28 04:10:00,2.28677,2.28769,2.28671,2.28769,143200000.0
2006-03-28 04:15:00,2.28759,2.28776,2.28704,2.28722,124400000.0
2006-03-28 04:20:00,2.28739,2.28764,2.28701,2.28746,143800000.0
2006-03-28 04:25:00,2.28761,2.28769,2.28735,2.28737,104800000.0
2006-03-28 04:30:00,2.2874,2.28746,2.28685,2.28688,147800000.0
2006-03-28 04:35:00,2.28678,2.28699,2.28672,2.28676,79500000.0
2006-03-28 04:40:00,2.28662,2.28708,2.28662,2.28677,99000000.0
2006-03-28 04:45:00,2.28686,2.2871,2.2868,2.28689,130700000.0
2006-03-28 04:50:00,2.2869,2.28706,2.28673,2.28673,120000000.0
2006-03-28 04:55:00,2.28691,2.28721,2.28681,2.28703,112100000.0
2006-03-28 05:00:00,2.28709,2.28736,2.28695,2.28704,173300000.0
2006-03-28 05:05:00,2.28722,2.28739,2.28703,2.28713,127500000.0
2006-03-28 05:10:00,2.28713,2.28745,2.2871,2.28715,112700000.0
2006-03-28 05:15:00,2.28725,2.28749,2.28701,2.28747,164300000.0
2006-03-28 05:20:00,2.28726,2.28764,2.28709,2.28756,159400001.0
2006-03-28 05:25:00,2.28762,2.28767,2.28724,2.28745,150300000.0
2006-03-28 05:30:00,2.28746,2.28771,2.28592,2.28644,120000000.0
2006-03-28 05:35:00,2.28635,2.28635,2.2859,2.28614,161700001.0
2006-03-28 05:40:00,2.286,2.28648,2.28569,2.28633,155900000.0
2006-03-28 05:45:00,2.2863,2.28645,2.28582,2.28643,166199999.0
2006-03-28 05:50:00,2.28713,2.28891,2.28712,2.28759,128600000.0
2006-03-28 05:55:00,2.28758,2.28758,2.28681,2.28709,191600000.0
2006-03-28 06:00:00,2.2869,2.28722,2.28657,2.28702,180800000.0
2006-03-28 06:05:00,2.28688,2.28713,2.28645,2.28665,154600001.0
2006-03-28 06:10:00,2.2865,2.28759,2.28639,2.28738,155999999.0
2006-03-28 06:15:00,2.28753,2.28774,2.28698,2.28702,177100000.0
2006-03-28 06:20:00,2.28694,2.28698,2.2865,2.2866,106600000.0
2006-03-28 06:25:00,2.28647,2.28693,2.28585,2.28585,166100000.0
2006-03-28 06:30:00,2.28596,2.28621,2.28561,2.28588,172000000.0
2006-03-28 06:35:00,2.28583,2.28645,2.28569,2.2862,184200000.0
2006-03-28 06:40:00,2.28622,2.28707,2.28586,2.2867,200200001.0
2006-03-28 06:45:00,2.28664,2.2873,2.28664,2.28718,111300000.0
2006-03-28 06:50:00,2.28722,2.28727,2.28687,2.28694,110500000.0
2006-03-28 06:55:00,2.28696,2.28752,2.28696,2.2874,176799999.0
2006-03-28 07:00:00,2.28741,2.28782,2.28717,2.28746,179400000.0
2006-03-28 07:05:00,2.28764,2.28767,2.28732,2.28754,119499999.0
2006-03-28 07:10:00,2.28732,2.2876,2.28732,2.28747,185600000.0
2006-03-28 07:15:00,2.2877,2.28777,2.28646,2.28648,197200000.0
2006-03-28 07:20:00,2.28635,2.28665,2.28588,2.2861,203100001.0
2006-03-28 07:25:00,2.28612,2.28641,2.28603,2.28616,168300000.0
2006-03-28 07:30:00,2.28627,2.28637,2.28608,2.28608,169700000.0
2006-03-28 07:35:00,2.28626,2.28639,2.28588,2.2863,151100000.0
2006-03-28 07:40:00,2.28615,2.28647,2.28571,2.28571,114600000.0
2006-03-28 07:45:00,2.28573,2.28593,2.28546,2.28574,158000000.0
2006-03-28 07:50:00,2.28585,2.28668,2.28585,2.28658,122300000.0
2006-03-28 07:55:00,2.28656,2.28683,2.28612,2.2868,185900000.0
2006-03-28 08:00:00,2.2871,2.2871,2.28658,2.28676,171800000.0
2006-03-28 08:05:00,2.28661,2.28683,2.28605,2.2862,128200000.0
2006-03-28 08:10:00,2.286,2.28623,2.28579,2.28586,158100000.0
2006-03-28 08:15:00,2.28602,2.28659,2.28578,2.28659,115600000.0
2006-03-28 08:20:00,2.28647,2.2866,2.28594,2.2861,154300000.0
2006-03-28 08:25:00,2.28614,2.28617,2.28579,2.28579,148000000.0
2006-03-28 08:30:00,2.28577,2.28629,2.28543,2.28613,244200000.0
2006-03-28 08:35:00,2.2861,2.28681,2.28587,2.28647,120900000.0
2006-03-28 08:40:00,2.28639,2.28639,2.28572,2.28594,124500000.0
2006-03-28 08:45:00,2.28601,2.28646,2.28584,2.28646,161200000.0
2006-03-28 08:50:00,2.2862,2.2863,2.28584,2.28595,174400000.0
2006-03-28 08:55:00,2.28607,2.28634,2.28579,2.28613,218900000.0
2006-03-28 09:00:00,2.28614,2.28683,2.28572,2.28683,147200000.0
2006-03-28 09:05:00,2.28709,2.28709,2.28633,2.28673,182500000.0
2006-03-28 09:10:00,2.28676,2.28709,2.28647,2.28667,151700000.0
2006-03-28 09:15:00,2.28661,2.28666,2.2861,2.28648,128700000.0
2006-03-28 09:20:00,2.28654,2.28673,2.28627,2.2866,194300000.0
2006-03-28 09:25:00,2.28656,2.28667,2.2863,2.28658,147200000.0
2006-03-28 09:30:00,2.28642,2.28652,2.28605,2.28617,180999999.0
2006-03-28 09:35:00,2.28615,2.28625,2.28576,2.2859,188900000.0
2006-03-28 09:40:00,2.28583,2.28615,2.28562,2.28597,162400000.0
2006-03-28 09:45:00,2.28582,2.28609,2.28512,2.28539,175200000.0
2006-03-28 09:50:00,2.28554,2.28557,2.2848,2.28495,146000000.0
2006-03-28 09:55:00,2.28491,2.28508,2.28293,2.28293,161400000.0
2006-03-28 10:00:00,2.28227,2.28227,2.28048,2.28093,262599997.0
2006-03-28 10:05:00,2.28069,2.28076,2.28022,2.28023,199800000.0
2006-03-28 10:10:00,2.28005,2.28005,2.27716,2.27716,169400000.0
2006-03-28 10:15:00,2.27713,2.27841,2.27689,2.278,172600000.0
2006-03-28 10:20:00,2.27787,2.27793,2.27711,2.2776,184900000.0
2006-03-28 10:25:00,2.27757,2.27887,2.27757,2.27876,154600000.0
2006-03-28 10:30:00,2.27853,2.2792,2.2785,2.2787,194700000.0
2006-03-28 10:35:00,2.27847,2.27852,2.27809,2.27852,202100000.0
2006-03-28 10:40:00,2.27852,2.27941,2.27815,2.27835,214300000.0
2006-03-28 10:45:00,2.27857,2.27857,2.27725,2.27762,215500000.0
2006-03-28 10:50:00,2.27745,2.27745,2.27618,2.27618,152300000.0
2006-03-28 10:55:00,2.27605,2.27688,2.27602,2.27664,194300000.0
2006-03-28 11:00:00,2.2766,2.27749,2.27659,2.2773,141900000.0
2006-03-28 11:05:00,2.27722,2.27827,2.27713,2.27827,144200000.0
2006-03-28 11:10:00,2.27795,2.27811,2.27724,2.27811,153500000.0
2006-03-28 11:15:00,2.27822,2.27871,2.27819,2.27847,175999999.0
2006-03-28 11:20:00,2.27861,2.27907,2.27828,2.27876,164000000.0
2006-03-28 11:25:00,2.27873,2.27886,2.2785,2.27868,203000000.0
2006-03-28 11:30:00,2.27944,2.2806,2.27863,2.27878,221499998.0
2006-03-28 11:35:00,2.27881,2.27913,2.27841,2.27867,199400000.0
2006-03-28 11:40:00,2.27876,2.2804,2.27876,2.27909,181900000.0
2006-03-28 11:45:00,2.27904,2.27904,2.27803,2.27814,155300000.0
2006-03-28 11:50:00,2.27804,2.27826,2.27787,2.27824,136900000.0
2006-03-28 11:55:00,2.27818,2.27818,2.27767,2.27797,184000000.0
2006-03-28 12:00:00,2.27791,2.27853,2.27786,2.27796,167100000.0
2006-03-28 12:05:00,2.27802,2.27827,2.27763,2.27815,173300000.0
2006-03-28 12:10:00,2.27825,2.27864,2.27791,2.27816,146100000.0
2006-03-28 12:15:00,2.27811,2.27848,2.27783,2.27833,195800000.0
2006-03-28 12:20:00,2.27824,2.2784,2.27792,2.27799,157600000.0
2006-03-28 12:25:00,2.27808,2.27813,2.27765,2.27774,179900000.0
2006-03-28 12:30:00,2.27789,2.27815,2.27746,2.27764,203900000.0
2006-03-28 12:35:00,2.27758,2.27778,2.27738,2.27741,174200000.0
2006-03-28 12:40:00,2.27735,2.27789,2.2773,2.27769,190200000.0
2006-03-28 12:45:00,2.2778,2.27806,2.27757,2.2777,208600000.0
2006-03-28 12:50:00,2.27774,2.27838,2.27773,2.27825,166000000.0
2006-03-28 12:55:00,2.27824,2.27912,2.27816,2.27892,198000000.0
2006-03-28 13:00:00,2.27886,2.27907,2.27855,2.27875,188800000.0
2006-03-28 13:05:00,2.27884,2.27943,2.27871,2.27872,168300000.0
2006-03-28 13:10:00,2.27872,2.279,2.2779,2.27819,149000000.0
2006-03-28 13:15:00,2.27808,2.27826,2.2778,2.27821,143900000.0
2006-03-28 13:20:00,2.2783,2.27876,2.27813,2.27845,156000000.0
2006-03-28 13:25:00,2.27852,2.27867,2.27816,2.27846,212600000.0
2006-03-28 13:30:00,2.27857,2.27882,2.27823,2.27834,167500000.0
2006-03-28 13:35:00,2.27831,2.27831,2.27781,2.27802,176400000.0
2006-03-28 13:40:00,2.27801,2.27818,2.27723,2.27732,132500000.0
2006-03-28 13:45:00,2.27746,2.27753,2.27711,2.27717,156100000.0
2006-03-28 13:50:00,2.27705,2.27715,2.27666,2.27685,174200000.0
2006-03-28 13:55:00,2.27661,2.2767,2.27525,2.2756,173800000.0
2006-03-28 14:00:00,2.27539,2.27557,2.27461,2.2751,146600000.0
2006-03-28 14:05:00,2.27503,2.27512,2.27389,2.27404,147600000.0
2006-03-28 14:10:00,2.27397,2.27492,2.27374,2.27474,252899998.0
2006-03-28 14:15:00,2.27451,2.27483,2.2744,2.27455,155100000.0
2006-03-28 14:20:00,2.27473,2.27487,2.27413,2.27435,138000000.0
2006-03-28 14:25:00,2.27426,2.2751,2.27426,2.2748,167700000.0
2006-03-28 14:30:00,2.27482,2.27489,2.27384,2.27426,167900000.0
2006-03-28 14:35:00,2.27421,2.27482,2.27414,2.27456,177200000.0
2006-03-28 14:40:00,2.27465,2.27576,2.27423,2.27545,181500000.0
2006-03-28 14:45:00,2.27541,2.27576,2.27522,2.27541,190300000.0
2006-03-28 14:50:00,2.27547,2.27576,2.27518,2.27525,176900000.0
2006-03-28 14:55:00,2.27523,2.27563,2.27522,2.27523,186299999.0
2006-03-28 15:00:00,2.27528,2.27537,2.2743,2.2743,219100000.0
2006-03-28 15:05:00,2.27428,2.27557,2.27425,2.27527,187100000.0
2006-03-28 15:10:00,2.2753,2.27558,2.27498,2.27542,170300000.0
2006-03-28 15:15:00,2.27573,2.27587,2.27548,2.27587,180699998.0
2006-03-28 15:20:00,2.27586,2.27601,2.27473,2.27526,137400000.0
2006-03-28 15:25:00,2.27534,2.27543,2.27461,2.27476,199500000.0
2006-03-28 15:30:00,2.27475,2.27495,2.27453,2.27453,147700000.0
2006-03-28 15:35:00,2.27448,2.27624,2.27427,2.2761,180900000.0
2006-03-28 15:40:00,2.27618,2.27618,2.27502,2.27504,172000000.0
2006-03-28 15:45:00,2.27495,2.27575,2.27495,2.27535,243300000.0
2006-03-28 15:50:00,2.27543,2.27569,2.27515,2.27526,150100000.0
2006-03-28 15:55:00,2.27533,2.27574,2.27502,2.27502,168500000.0
2006-03-28 16:00:00,2.2748,2.27575,2.27478,2.27557,130000000.0
2006-03-28 16:05:00,2.27548,2.27599,2.27542,2.27582,168000000.0
2006-03-28 16:10:00,2.27572,2.27593,2.27555,2.27567,185800000.0
2006-03-28 16:15:00,2.27562,2.27672,2.27562,2.27645,183300000.0
2006-03-28 16:20:00,2.27647,2.2768,2.27613,2.2765,166900000.0
2006-03-28 16:25:00,2.27671,2.27697,2.2765,2.27667,152600000.0
2006-03-28 16:30:00,2.27677,2.27711,2.27582,2.27617,141000000.0
2006-03-28 16:35:00,2.27614,2.27664,2.27604,2.27654,181200000.0
2006-03-28 16:40:00,2.27667,2.27668,2.27611,2.27665,177800000.0
2006-03-28 16:45:00,2.27664,2.27672,2.2761,2.27642,176699999.0
2006-03-28 16:50:00,2.27643,2.27685,2.27546,2.27546,196500001.0
2006-03-28 16:55:00,2.27523,2.27617,2.27519,2.27564,148900000.0
2006-03-28 17:00:00,2.2757,2.2771,2.27553,2.27653,224700000.0
2006-03-28 17:05:00,2.27647,2.278,2.27627,2.27798,197300000.0
2006-03-28 17:10:00,2.2781,2.27855,2.27751,2.27789,183000000.0
2006-03-28 17:15:00,2.27772,2.27772,2.27667,2.27722,154000000.0
2006-03-28 17:20:00,2.27711,2.27716,2.27623,2.27685,144000000.0
2006-03-28 17:25:00,2.2768,2.27712,2.27643,2.27667,137200000.0
2006-03-28 17:30:00,2.27686,2.27771,2.27672,2.27727,179200000.0
2006-03-28 17:35:00,2.27733,2.27747,2.27662,2.27662,128100000.0
2006-03-28 17:40:00,2.2765,2.27667,2.27608,2.27623,175600001.0
2006-03-28 17:45:00,2.27623,2.27646,2.27577,2.276,159400000.0
2006-03-28 17:50:00,2.27602,2.2761,2.27518,2.27539,177500000.0
2006-03-28 17:55:00,2.27523,2.27567,2.27513,2.2752,168300000.0
2006-03-28 18:00:00,2.2752,2.27644,2.2752,2.27636,1509899996.0
2006-03-28 18:05:00,2.27645,2.2765,2.27583,2.27595,1883599999.0
2006-03-28 18:10:00,2.27599,2.27645,2.27578,2.27614,1189000001.0
2006-03-28 18:15:00,2.27616,2.27674,2.27588,2.27643,1401500003.0
2006-03-28 18:20:00,2.27643,2.27707,2.27605,2.27663,1312800000.0
2006-03-28 18:25:00,2.27658,2.27663,2.27609,2.2762,1395700001.0
2006-03-28 18:30:00,2.27613,2.27626,2.2754,2.27548,1265100000.0
2006-03-28 18:35:00,2.27547,2.27547,2.27481,2.27523,572400000.0
2006-03-28 18:40:00,2.27538,2.27547,2.27428,2.27447,627200000.0
2006-03-28 18:45:00,2.2746,2.2748,2.27416,2.27435,276700000.0
2006-03-28 18:50:00,2.2743,2.27484,2.27412,2.27458,603100000.0
2006-03-28 18:55:00,2.27458,2.27511,2.27446,2.27507,778100000.0
2006-03-28 19:00:00,2.27509,2.27536,2.2749,2.27506,416200000.0
2006-03-28 19:05:00,2.27506,2.27571,2.27495,2.27555,812700000.0
2006-03-28 19:10:00,2.27559,2.27579,2.27524,2.27571,388300000.0
2006-03-28 19:15:00,2.27567,2.27571,2.27477,2.2748,400300000.0
2006-03-28 19:20:00,2.27488,2.27561,2.27458,2.27539,529200000.0
2006-03-28 19:25:00,2.27529,2.27541,2.27513,2.27518,572799999.0
2006-03-28 19:30:00,2.27517,2.27556,2.27513,2.27537,635099998.0
2006-03-28 19:35:00,2.27548,2.27579,2.27527,2.2753,354000000.0
2006-03-28 19:40:00,2.27529,2.27534,2.27491,2.27505,382300000.0
2006-03-28 19:45:00,2.27505,2.27554,2.27502,2.27519,315600000.0
2006-03-28 19:50:00,2.27522,2.27579,2.27513,2.27563,316700000.0
2006-03-28 19:55:00,2.27563,2.27584,2.27539,2.27561,456200000.0
2006-03-28 20:00:00,2.27572,2.27606,2.27557,2.27568,249200000.0
2006-03-28 20:05:00,2.27565,2.27605,2.27561,2.27572,274700000.0
2006-03-28 20:10:00,2.27593,2.27676,2.2757,2.2757,512700000.0
2006-03-28 20:15:00,2.27591,2.27613,2.27564,2.27612,647000001.0
2006-03-28 20:20:00,2.27613,2.27684,2.27593,2.27623,567799999.0
2006-03-28 20:25:00,2.27617,2.27667,2.27589,2.27644,801899999.0
2006-03-28 20:30:00,2.27643,2.27671,2.27616,2.27658,1037400001.0
2006-03-28 20:35:00,2.27665,2.27714,2.27631,2.27659,566200001.0
2006-03-28 20:40:00,2.27676,2.27741,2.2764,2.27692,705400000.0
2006-03-28 20:45:00,2.27692,2.27719,2.27664,2.27703,644499998.0
2006-03-28 20:50:00,2.27701,2.27764,2.27687,2.27757,803500001.0
2006-03-28 20:55:00,2.27756,2.27839,2.27737,2.27823,1092800001.0
2006-03-28 21:00:00,2.27825,2.27835,2.27791,2.27804,801700000.0
2006-03-28 21:05:00,2.27808,2.27887,2.27786,2.2785,229299999.0
2006-03-28 21:10:00,2.27843,2.27911,2.27818,2.27855,502399998.0
2006-03-28 21:15:00,2.2786,2.27877,2.2785,2.2786,708199999.0
2006-03-28 21:20:00,2.27865,2.27877,2.27845,2.27865,806200001.0
2006-03-28 21:25:00,2.2786,2.2813,2.2786,2.28061,280100000.0
2006-03-28 21:30:00,2.2805,2.28135,2.28008,2.28008,434500000.0
2006-03-28 21:35:00,2.28008,2.28245,2.28007,2.28181,189400000.0
2006-03-28 21:40:00,2.28192,2.28355,2.28175,2.28282,313600000.0
2006-03-28 21:45:00,2.28264,2.28299,2.28099,2.28252,416600000.0
2006-03-28 21:50:00,2.28272,2.2829,2.28169,2.28169,304600000.0
2006-03-28 21:55:00,2.28168,2.28293,2.28122,2.28271,287600000.0
2006-03-28 22:00:00,2.28275,2.28347,2.28206,2.28215,334300000.0
2006-03-28 22:05:00,2.28211,2.28279,2.28167,2.28174,248799999.0
2006-03-28 22:10:00,2.28186,2.282,2.28048,2.28095,261100000.0
2006-03-28 22:15:00,2.28082,2.28213,2.28077,2.28157,376700000.0
2006-03-28 22:20:00,2.28171,2.28206,2.28168,2.28196,263400000.0
2006-03-28 22:25:00,2.28201,2.28201,2.28172,2.28185,283900000.0
2006-03-28 22:30:00,2.28182,2.28211,2.2816,2.2816,298500000.0
2006-03-28 22:35:00,2.28137,2.28188,2.28118,2.28137,155999999.0
2006-03-28 22:40:00,2.28114,2.28152,2.28094,2.28132,310800000.0
2006-03-28 22:45:00,2.28143,2.2819,2.28116,2.28141,313000000.0
2006-03-28 22:50:00,2.2813,2.28153,2.28098,2.28117,207100000.0
2006-03-28 22:55:00,2.28111,2.28189,2.28111,2.28175,143600000.0
2006-03-28 23:00:00,2.28185,2.28254,2.28174,2.28219,147700000.0
2006-03-28 23:05:00,2.28205,2.28258,2.28186,2.28231,181000001.0
2006-03-28 23:10:00,2.28226,2.28264,2.28198,2.28241,154200000.0
2006-03-28 23:15:00,2.28254,2.28309,2.28218,2.28266,150100000.0
2006-03-28 23:20:00,2.28278,2.28292,2.28238,2.28272,216500000.0
2006-03-28 23:25:00,2.28274,2.28323,2.28221,2.28239,255500000.0
2006-03-28 23:30:00,2.28245,2.28245,2.28203,2.28234,159299999.0
2006-03-28 23:35:00,2.28221,2.2828,2.28219,2.28253,188800001.0
2006-03-28 23:40:00,2.28248,2.28259,2.28203,2.28241,111200000.0
2006-03-28 23:45:00,2.28232,2.2826,2.28213,2.28213,117100000.0
2006-03-28 23:50:00,2.28217,2.28274,2.28178,2.28267,208899999.0
2006-03-28 23:55:00,2.28262,2.28281,2.282,2.28237,165900000.0
2006-03-29 00:00:00,2.28225,2.28294,2.28182,2.28198,198200000.0
2006-03-29 00:05:00,2.28237,2.28254,2.28138,2.28204,201200000.0
2006-03-29 00:10:00,2.28243,2.28309,2.28197,2.28225,181800000.0
2006-03-29 00:15:00,2.28203,2.28337,2.28185,2.28252,212600001.0
2006-03-29 00:20:00,2.2828,2.28327,2.28201,2.28209,175800001.0
2006-03-29 00:25:00,2.2824,2.28292,2.2824,2.28277,134800000.0
2006-03-29 00:30:00,2.28281,2.28305,2.28227,2.28245,160599999.0
2006-03-29 00:35:00,2.28254,2.28288,2.28223,2.2823,186700000.0
2006-03-29 00:40:00,2.28238,2.28238,2.28129,2.28145,198200000.0
2006-03-29 00:45:00,2.28131,2.28155,2.2807,2.2807,136600001.0
2006-03-29 00:50:00,2.28068,2.28128,2.2805,2.2812,150500000.0
2006-03-29 00:55:00,2.28121,2.2816,2.28077,2.28094,151000000.0
2006-03-29 01:00:00,2.28098,2.28159,2.28089,2.28141,199600000.0
2006-03-29 01:05:00,2.28164,2.28169,2.28131,2.28142,176500000.0
2006-03-29 01:10:00,2.28153,2.28174,2.28144,2.28152,162699998.0
2006-03-29 01:15:00,2.28156,2.28203,2.28156,2.28182,118400001.0
2006-03-29 01:20:00,2.28178,2.28202,2.28137,2.28149,157799999.0
2006-03-29 01:25:00,2.28147,2.28192,2.28146,2.2818,94700000.0
2006-03-29 01:30:00,2.28188,2.2825,2.28182,2.28183,159900000.0
2006-03-29 01:35:00,2.28185,2.28207,2.28146,2.28146,163800001.0
2006-03-29 01:40:00,2.28154,2.28185,2.28139,2.28166,155800000.0
2006-03-29 01:45:00,2.28165,2.28188,2.28131,2.28158,151800000.0
2006-03-29 01:50:00,2.2815,2.2817,2.28113,2.2816,186500000.0
2006-03-29 01:55:00,2.28158,2.28178,2.28118,2.28119,143400000.0
2006-03-29 02:00:00,2.2813,2.28174,2.2812,2.2813,132800001.0
2006-03-29 02:05:00,2.28126,2.28166,2.28118,2.28155,200400000.0
2006-03-29 02:10:00,2.28167,2.28242,2.28133,2.28134,158300000.0
2006-03-29 02:15:00,2.28143,2.28143,2.28095,2.28095,160900000.0
2006-03-29 02:20:00,2.28092,2.28138,2.28092,2.28125,133000000.0
2006-03-29 02:25:00,2.28121,2.28142,2.28062,2.28066,206299998.0
2006-03-29 02:30:00,2.28079,2.28125,2.28054,2.2808,176900000.0
2006-03-29 02:35:00,2.28075,2.28114,2.2807,2.28092,150300000.0
2006-03-29 02:40:00,2.28073,2.28114,2.28072,2.28114,157500001.0
2006-03-29 02:45:00,2.28124,2.28172,2.28116,2.2816,199200000.0
2006-03-29 02:50:00,2.28149,2.28187,2.2813,2.28162,153300000.0
2006-03-29 02:55:00,2.28166,2.28173,2.28116,2.28154,143400000.0
2006-03-29 03:00:00,2.28149,2.28197,2.28089,2.28197,117800000.0
2006-03-29 03:05:00,2.28183,2.282,2.28115,2.28123,139700000.0
2006-03-29 03:10:00,2.28131,2.28156,2.28115,2.2814,154100000.0
2006-03-29 03:15:00,2.28142,2.28157,2.28122,2.28138,118300000.0
2006-03-29 03:20:00,2.28147,2.28172,2.28116,2.28138,163500000.0
2006-03-29 03:25:00,2.2814,2.28178,2.28113,2.28178,183200000.0
2006-03-29 03:30:00,2.28161,2.28185,2.28145,2.28146,172300000.0
2006-03-29 03:35:00,2.2814,2.28155,2.28126,2.28135,95800000.0
2006-03-29 03:40:00,2.28139,2.28157,2.28083,2.28083,182400000.0
2006-03-29 03:45:00,2.28072,2.28105,2.28066,2.28096,118400000.0
2006-03-29 03:50:00,2.281,2.28118,2.28066,2.28066,126800000.0
2006-03-29 03:55:00,2.28073,2.28099,2.28067,2.2808,87800000.0
2006-03-29 04:00:00,2.28074,2.28091,2.28039,2.28062,171600000.0
2006-03-29 04:05:00,2.28057,2.28102,2.28051,2.28087,195000000.0
2006-03-29 04:10:00,2.28089,2.28104,2.28067,2.28092,155000000.0
2006-03-29 04:15:00,2.28072,2.28143,2.28052,2.28111,157900001.0
2006-03-29 04:20:00,2.28115,2.28146,2.28092,2.28137,161800000.0
2006-03-29 04:25:00,2.28158,2.28158,2.28104,2.28108,89200000.0
2006-03-29 04:30:00,2.2811,2.28138,2.281,2.2811,144200000.0
2006-03-29 04:35:00,2.28109,2.28157,2.28105,2.2814,169800000.0
2006-03-29 04:40:00,2.28144,2.28221,2.28144,2.28198,132500000.0
2006-03-29 04:45:00,2.28193,2.28232,2.28189,2.28211,140100000.0
2006-03-29 04:50:00,2.28223,2.28257,2.2821,2.2824,143800000.0
2006-03-29 04:55:00,2.28238,2.28258,2.28188,2.28209,153400000.0
2006-03-29 05:00:00,2.28215,2.28253,2.2816,2.28173,151600000.0
2006-03-29 05:05:00,2.2816,2.28216,2.28139,2.28193,119800000.0
2006-03-29 05:10:00,2.2819,2.28225,2.28179,2.28213,140300000.0
2006-03-29 05:15:00,2.28217,2.28217,2.28169,2.28194,224800000.0
2006-03-29 05:20:00,2.28179,2.28187,2.28142,2.28163,144799999.0
2006-03-29 05:25:00,2.28179,2.28199,2.28136,2.28143,145700000.0
2006-03-29 05:30:00,2.28145,2.28189,2.28141,2.2817,99600000.0
2006-03-29 05:35:00,2.2817,2.2817,2.2814,2.28146,159699999.0
2006-03-29 05:40:00,2.28137,2.28172,2.28137,2.28153,149500000.0
2006-03-29 05:45:00,2.2817,2.2818,2.2814,2.28174,147600000.0
2006-03-29 05:50:00,2.28172,2.28212,2.28101,2.28102,113400000.0
2006-03-29 05:55:00,2.28101,2.28188,2.28099,2.2815,177200000.0
2006-03-29 06:00:00,2.28136,2.28151,2.28106,2.28117,144499999.0
2006-03-29 06:05:00,2.281,2.28152,2.281,2.28138,153300000.0
2006-03-29 06:10:00,2.2813,2.2815,2.28083,2.28083,147400000.0
2006-03-29 06:15:00,2.28088,2.28125,2.28085,2.28097,162100000.0
2006-03-29 06:20:00,2.28108,2.28123,2.28087,2.28105,129500000.0
2006-03-29 06:25:00,2.28095,2.28124,2.28064,2.28064,156999999.0
2006-03-29 06:30:00,2.28074,2.28084,2.2805,2.28077,133000000.0
2006-03-29 06:35:00,2.28064,2.28088,2.2803,2.28066,83700000.0
2006-03-29 06:40:00,2.28077,2.28125,2.28067,2.281,161900000.0
2006-03-29 06:45:00,2.28093,2.28123,2.28078,2.28078,127800000.0
2006-03-29 06:50:00,2.2808,2.28116,2.28063,2.28101,92700000.0
2006-03-29 06:55:00,2.28105,2.28127,2.28095,2.28117,108900000.0
2006-03-29 07:00:00,2.28103,2.28117,2.2808,2.28085,131300000.0
2006-03-29 07:05:00,2.28089,2.28138,2.28067,2.28134,165800000.0
2006-03-29 07:10:00,2.28106,2.28135,2.28083,2.2811,145700000.0
2006-03-29 07:15:00,2.28119,2.28119,2.28017,2.28042,170900000.0
2006-03-29 07:20:00,2.28038,2.28078,2.27996,2.2801,151300000.0
2006-03-29 07:25:00,2.28011,2.28037,2.27994,2.28,166400000.0
2006-03-29 07:30:00,2.28001,2.28021,2.27984,2.28001,163100000.0
2006-03-29 07:35:00,2.28015,2.28068,2.27995,2.2806,105100000.0
2006-03-29 07:40:00,2.2805,2.2805,2.28007,2.2802,151899999.0
2006-03-29 07:45:00,2.2801,2.28051,2.28003,2.28051,153000001.0
2006-03-29 07:50:00,2.28064,2.28064,2.27917,2.27996,124600000.0
2006-03-29 07:55:00,2.27998,2.28013,2.27967,2.27988,160200000.0
2006-03-29 08:00:00,2.27998,2.28026,2.27976,2.28006,184099999.0
2006-03-29 08:05:00,2.27989,2.28006,2.2795,2.27956,136600000.0
2006-03-29 08:10:00,2.27957,2.28032,2.27957,2.27998,168300000.0
2006-03-29 08:15:00,2.28011,2.28028,2.27973,2.27988,120600000.0
2006-03-29 08:20:00,2.27976,2.28056,2.2791,2.28037,179100000.0
2006-03-29 08:25:00,2.28015,2.28121,2.27939,2.28107,165500000.0
2006-03-29 08:30:00,2.28099,2.28198,2.28099,2.28192,167200000.0
2006-03-29 08:35:00,2.28208,2.28244,2.28124,2.28132,180600000.0
2006-03-29 08:40:00,2.28141,2.28141,2.28014,2.28021,144400000.0
2006-03-29 08:45:00,2.28029,2.28066,2.28005,2.28042,197099999.0
2006-03-29 08:50:00,2.2803,2.2805,2.27972,2.28023,127400000.0
2006-03-29 08:55:00,2.28024,2.28067,2.28005,2.28012,134700000.0
2006-03-29 09:00:00,2.28,2.28115,2.28,2.28115,188400000.0
2006-03-29 09:05:00,2.28122,2.28168,2.28084,2.28147,187100000.0
2006-03-29 09:10:00,2.28167,2.28232,2.28145,2.28187,189799998.0
2006-03-29 09:15:00,2.28153,2.28153,2.28034,2.28035,178400000.0
2006-03-29 09:20:00,2.28045,2.28092,2.28004,2.28004,217300000.0
2006-03-29 09:25:00,2.27989,2.27997,2.27905,2.27925,126700000.0
2006-03-29 09:30:00,2.2791,2.27943,2.27887,2.2793,173800000.0
2006-03-29 09:35:00,2.27932,2.27957,2.27874,2.27885,179400000.0
2006-03-29 09:40:00,2.27865,2.2788,2.27791,2.27798,135100000.0
2006-03-29 09:45:00,2.27784,2.27818,2.27779,2.27813,182500000.0
2006-03-29 09:50:00,2.27806,2.27903,2.27794,2.27806,151700000.0
2006-03-29 09:55:00,2.27805,2.27934,2.27645,2.2792,147600000.0
2006-03-29 10:00:00,2.27891,2.27917,2.27857,2.27896,215000000.0
2006-03-29 10:05:00,2.27911,2.2793,2.27838,2.27909,167400000.0
2006-03-29 10:10:00,2.27915,2.27917,2.27848,2.27848,199100000.0
2006-03-29 10:15:00,2.27851,2.27865,2.27747,2.27747,194400000.0
2006-03-29 10:20:00,2.27764,2.27833,2.27763,2.27813,214400000.0
2006-03-29 10:25:00,2.27797,2.2781,2.2762,2.27658,161100000.0
2006-03-29 10:30:00,2.27607,2.27607,2.2742,2.2742,196100000.0
2006-03-29 10:35:00,2.27424,2.27607,2.27391,2.27607,161700000.0
2006-03-29 10:40:00,2.27608,2.27655,2.2758,2.27593,197900000.0
2006-03-29 10:45:00,2.27597,2.27608,2.27502,2.27555,111000000.0
2006-03-29 10:50:00,2.27542,2.27569,2.27512,2.27543,151299999.0
2006-03-29 10:55:00,2.27546,2.27679,2.27541,2.27649,229099999.0
2006-03-29 11:00:00,2.27641,2.27692,2.27633,2.27671,148100000.0
2006-03-29 11:05:00,2.27659,2.27688,2.27596,2.27596,172200000.0
2006-03-29 11:10:00,2.27588,2.27649,2.27588,2.27603,188100000.0
2006-03-29 11:15:00,2.27599,2.27625,2.27549,2.27554,147700000.0
2006-03-29 11:20:00,2.27552,2.27608,2.27551,2.27595,197100000.0
2006-03-29 11:25:00,2.27598,2.2763,2.27573,2.27592,175000000.0
2006-03-29 11:30:00,2.27606,2.27813,2.27606,2.27744,164200000.0
2006-03-29 11:35:00,2.27755,2.2781,2.2774,2.27786,242300001.0
2006-03-29 11:40:00,2.27769,2.27797,2.27756,2.27773,212399999.0
2006-03-29 11:45:00,2.27787,2.27831,2.27766,2.27807,130700000.0
2006-03-29 11:50:00,2.27804,2.27821,2.27753,2.27772,183300000.0
2006-03-29 11:55:00,2.27775,2.27792,2.27612,2.27618,161499999.0
2006-03-29 12:00:00,2.27613,2.2767,2.27583,2.27656,175899999.0
2006-03-29 12:05:00,2.27684,2.27697,2.27563,2.27566,167400000.0
2006-03-29 12:10:00,2.27577,2.27608,2.27452,2.27452,177800001.0
2006-03-29 12:15:00,2.27448,2.27463,2.27387,2.27447,208600000.0
2006-03-29 12:20:00,2.2743,2.27444,2.27385,2.27419,158300000.0
2006-03-29 12:25:00,2.27418,2.27418,2.27299,2.27333,216700000.0
2006-03-29 12:30:00,2.27352,2.27387,2.27338,2.27363,202600000.0
2006-03-29 12:35:00,2.27369,2.27491,2.27356,2.27486,156000000.0
2006-03-29 12:40:00,2.27476,2.27512,2.27442,2.27504,219200000.0
2006-03-29 12:45:00,2.27523,2.27536,2.27449,2.27449,182900000.0
2006-03-29 12:50:00,2.2745,2.27465,2.27394,2.27426,167000000.0
2006-03-29 12:55:00,2.27427,2.27427,2.27366,2.27367,176700000.0
2006-03-29 13:00:00,2.2735,2.27408,2.27304,2.27408,171900000.0
2006-03-29 13:05:00,2.27417,2.27437,2.27353,2.27387,135800000.0
2006-03-29 13:10:00,2.27393,2.27475,2.27393,2.2741,197400000.0
2006-03-29 13:15:00,2.274,2.27418,2.2723,2.27256,208600000.0
2006-03-29 13:20:00,2.27255,2.2733,2.27248,2.2727,177300000.0
2006-03-29 13:25:00,2.27278,2.27363,2.27278,2.27344,145800000.0
2006-03-29 13:30:00,2.2735,2.27382,2.27333,2.27355,208600000.0
2006-03-29 13:35:00,2.27368,2.27371,2.27278,2.27335,201000000.0
2006-03-29 13:40:00,2.27334,2.27374,2.2731,2.27357,180600001.0
2006-03-29 13:45:00,2.27357,2.2738,2.27328,2.27348,185700000.0
2006-03-29 13:50:00,2.27336,2.27362,2.27325,2.27362,180500000.0
2006-03-29 13:55:00,2.27356,2.2746,2.27342,2.27436,218700000.0
2006-03-29 14:00:00,2.27433,2.27475,2.27379,2.27402,146900000.0
2006-03-29 14:05:00,2.27391,2.27421,2.27362,2.27388,150100000.0
2006-03-29 14:10:00,2.27405,2.27491,2.27393,2.27491,192100000.0
2006-03-29 14:15:00,2.27486,2.27501,2.27452,2.27458,152600000.0
2006-03-29 14:20:00,2.27472,2.27584,2.27472,2.27546,183300000.0
2006-03-29 14:25:00,2.27528,2.27547,2.27451,2.27469,184500001.0
2006-03-29 14:30:00,2.27479,2.27504,2.27452,2.27465,185999999.0
2006-03-29 14:35:00,2.27448,2.27485,2.27427,2.27428,154000000.0
2006-03-29 14:40:00,2.27427,2.2744,2.27353,2.27364,180600000.0
2006-03-29 14:45:00,2.2735,2.27384,2.27324,2.27328,168700000.0
2006-03-29 14:50:00,2.27322,2.27385,2.27309,2.2738,181100000.0
2006-03-29 14:55:00,2.27382,2.27426,2.27355,2.27387,270400001.0
2006-03-29 15:00:00,2.27394,2.27429,2.27367,2.27367,179000000.0
2006-03-29 15:05:00,2.27375,2.27425,2.27348,2.27397,148600000.0
2006-03-29 15:10:00,2.27392,2.27392,2.27353,2.27376,146600000.0
2006-03-29 15:15:00,2.27397,2.27451,2.27365,2.27365,179600000.0
2006-03-29 15:20:00,2.27357,2.27463,2.27356,2.27399,168200000.0
2006-03-29 15:25:00,2.27386,2.27458,2.27367,2.27416,188600000.0
2006-03-29 15:30:00,2.27413,2.27468,2.274,2.27458,166400000.0
2006-03-29 15:35:00,2.27438,2.2746,2.27334,2.27334,173000001.0
2006-03-29 15:40:00,2.27338,2.27358,2.27302,2.27314,171700000.0
2006-03-29 15:45:00,2.27313,2.27407,2.27299,2.27379,231400000.0
2006-03-29 15:50:00,2.27381,2.27386,2.27256,2.27256,138400000.0
2006-03-29 15:55:00,2.27246,2.27251,2.27163,2.27209,175699999.0
2006-03-29 16:00:00,2.272,2.27225,2.27124,2.27137,191800000.0
2006-03-29 16:05:00,2.27151,2.27201,2.2714,2.27158,272300001.0
2006-03-29 16:10:00,2.2717,2.27212,2.27121,2.27195,150200000.0
2006-03-29 16:15:00,2.27227,2.2725,2.27162,2.27233,158200000.0
2006-03-29 16:20:00,2.27242,2.27262,2.27218,2.27234,171100000.0
2006-03-29 16:25:00,2.27252,2.27337,2.27229,2.27337,169000000.0
2006-03-29 16:30:00,2.27346,2.27359,2.27294,2.27348,179800000.0
2006-03-29 16:35:00,2.27347,2.27383,2.27295,2.27351,171000000.0
2006-03-29 16:40:00,2.27374,2.2739,2.27301,2.2736,168700000.0
2006-03-29 16:45:00,2.27358,2.27439,2.27343,2.27419,210999999.0
2006-03-29 16:50:00,2.27427,2.27437,2.27371,2.2742,177500000.0
2006-03-29 16:55:00,2.27426,2.27455,2.27356,2.27359,136100000.0
2006-03-29 17:00:00,2.27349,2.27431,2.27342,2.27402,168099999.0
2006-03-29 17:05:00,2.27406,2.27409,2.27271,2.27287,188200000.0
2006-03-29 17:10:00,2.27283,2.27283,2.27162,2.27236,156800000.0
2006-03-29 17:15:00,2.27238,2.27279,2.27171,2.27203,150300000.0
2006-03-29 17:20:00,2.27205,2.27232,2.27125,2.27134,223500000.0
2006-03-29 17:25:00,2.27113,2.27193,2.27109,2.27163,180800000.0
2006-03-29 17:30:00,2.27179,2.27203,2.27132,2.27136,174700001.0
2006-03-29 17:35:00,2.27145,2.27175,2.27133,2.27134,175000000.0
2006-03-29 17:40:00,2.27126,2.27133,2.27089,2.27116,173900000.0
2006-03-29 17:45:00,2.27108,2.27179,2.27067,2.27158,165200000.0
2006-03-29 17:50:00,2.27145,2.27215,2.27117,2.27185,162200001.0
2006-03-29 17:55:00,2.27167,2.27211,2.27149,2.27187,197299998.0
2006-03-29 18:00:00,2.27189,2.27226,2.27161,2.2717,1586200001.0
2006-03-29 18:05:00,2.27173,2.27206,2.2712,2.27144,1742300001.0
2006-03-29 18:10:00,2.27148,2.27201,2.27133,2.27171,1192699999.0
2006-03-29 18:15:00,2.27159,2.27177,2.27078,2.27113,1450399999.0
2006-03-29 18:20:00,2.27108,2.27147,2.27034,2.27087,1315299999.0
2006-03-29 18:25:00,2.27082,2.27122,2.27002,2.27044,1387500001.0
2006-03-29 18:30:00,2.27049,2.27136,2.27041,2.27068,1381599999.0
2006-03-29 18:35:00,2.27071,2.27119,2.27005,2.27075,595900000.0
2006-03-29 18:40:00,2.27072,2.27126,2.27028,2.27102,645300000.0
2006-03-29 18:45:00,2.27107,2.27147,2.27095,2.27137,272000000.0
2006-03-29 18:50:00,2.27124,2.27152,2.27095,2.27127,645800000.0
2006-03-29 18:55:00,2.27127,2.27162,2.271,2.27138,650100000.0
2006-03-29 19:00:00,2.27138,2.27175,2.27122,2.27169,442700000.0
2006-03-29 19:05:00,2.27157,2.27157,2.27029,2.27035,844600000.0
2006-03-29 19:10:00,2.27043,2.27103,2.27043,2.27078,432999999.0
2006-03-29 19:15:00,2.27072,2.27083,2.27019,2.27056,401800001.0
2006-03-29 19:20:00,2.27068,2.27121,2.27041,2.27104,519300001.0
2006-03-29 19:25:00,2.27085,2.2711,2.2704,2.2707,574599999.0
2006-03-29 19:30:00,2.27071,2.2708,2.27027,2.27027,575400000.0
2006-03-29 19:35:00,2.2702,2.27067,2.27013,2.27063,392700000.0
2006-03-29 19:40:00,2.27071,2.27091,2.27053,2.27063,420100001.0
2006-03-29 19:45:00,2.27043,2.27055,2.26992,2.27035,319800000.0
2006-03-29 19:50:00,2.27036,2.27039,2.26985,2.26985,306399999.0
2006-03-29 19:55:00,2.2697,2.26998,2.26943,2.26948,435200001.0
2006-03-29 20:00:00,2.26955,2.27003,2.26947,2.26967,249100000.0
2006-03-29 20:05:00,2.26973,2.27006,2.26935,2.26975,228000000.0
2006-03-29 20:10:00,2.26978,2.27008,2.26929,2.26933,539400001.0
2006-03-29 20:15:00,2.26943,2.27049,2.26935,2.27042,583499999.0
2006-03-29 20:20:00,2.27048,2.27059,2.27001,2.27004,607100002.0
2006-03-29 20:25:00,2.27,2.27071,2.27,2.27023,821399998.0
2006-03-29 20:30:00,2.27023,2.27069,2.26993,2.27057,1031000001.0
2006-03-29 20:35:00,2.2707,2.27092,2.27035,2.2709,568799998.0
2006-03-29 20:40:00,2.27096,2.27138,2.27069,2.27111,616499999.0
2006-03-29 20:45:00,2.27103,2.27207,2.27092,2.27125,565899999.0
2006-03-29 20:50:00,2.27126,2.27146,2.27075,2.27106,806600000.0
2006-03-29 20:55:00,2.27103,2.2714,2.27078,2.27093,1019500000.0
2006-03-29 21:00:00,2.27101,2.27162,2.2709,2.27127,874800000.0
2006-03-29 21:05:00,2.27122,2.27207,2.27107,2.2719,264999999.0
2006-03-29 21:10:00,2.27191,2.27235,2.27175,2.27228,440600000.0
2006-03-29 21:15:00,2.2721,2.27247,2.27192,2.27218,628700000.0
2006-03-29 21:20:00,2.27225,2.27234,2.27184,2.27206,833699999.0
2006-03-29 21:25:00,2.27207,2.27263,2.27207,2.27232,308800000.0
2006-03-29 21:30:00,2.27242,2.2727,2.2723,2.27253,500900000.0
2006-03-29 21:35:00,2.27257,2.27295,2.27242,2.27295,238000000.0
2006-03-29 21:40:00,2.273,2.27325,2.2727,2.27299,377900000.0
2006-03-29 21:45:00,2.27305,2.27317,2.27223,2.27224,369200000.0
2006-03-29 21:50:00,2.27228,2.27264,2.27217,2.27223,278100000.0
2006-03-29 21:55:00,2.27227,2.27234,2.27192,2.27224,410299999.0
2006-03-29 22:00:00,2.27218,2.27245,2.27191,2.27195,345000000.0
2006-03-29 22:05:00,2.27193,2.27214,2.27181,2.27189,196000001.0
2006-03-29 22:10:00,2.27202,2.27232,2.27197,2.27228,165000000.0
2006-03-29 22:15:00,2.27208,2.27212,2.27141,2.27157,346900001.0
2006-03-29 22:20:00,2.27161,2.27172,2.27096,2.27138,312000000.0
2006-03-29 22:25:00,2.2715,2.27167,2.271,2.271,275100000.0
2006-03-29 22:30:00,2.27099,2.27154,2.27099,2.27138,268400000.0
2006-03-29 22:35:00,2.27135,2.27135,2.27097,2.27097,189400000.0
2006-03-29 22:40:00,2.27093,2.27116,2.27088,2.27103,325000001.0
2006-03-29 22:45:00,2.2711,2.27133,2.27082,2.27106,372500000.0
2006-03-29 22:50:00,2.27093,2.27128,2.27073,2.27127,213200000.0
2006-03-29 22:55:00,2.27113,2.27145,2.27082,2.27087,133000000.0
2006-03-29 23:00:00,2.27079,2.2713,2.27073,2.27127,169000000.0
2006-03-29 23:05:00,2.27128,2.27171,2.27109,2.2715,157300000.0
2006-03-29 23:10:00,2.27155,2.27188,2.27149,2.27167,148100000.0
2006-03-29 23:15:00,2.27169,2.27173,2.27098,2.27121,158200000.0
2006-03-29 23:20:00,2.27124,2.27159,2.27113,2.27135,127500000.0
2006-03-29 23:25:00,2.27141,2.27185,2.27134,2.27185,132000000.0
2006-03-29 23:30:00,2.27197,2.27211,2.27153,2.27202,155700000.0
2006-03-29 23:35:00,2.27195,2.27212,2.27176,2.27195,141000000.0
2006-03-29 23:40:00,2.27192,2.2723,2.27179,2.27218,101400000.0
2006-03-29 23:45:00,2.27205,2.27212,2.27069,2.27069,135200000.0
2006-03-29 23:50:00,2.2708,2.27101,2.27023,2.27078,133300000.0
2006-03-29 23:55:00,2.27072,2.27141,2.27036,2.27141,173200000.0
2006-03-30 00:00:00,2.27125,2.27213,2.27037,2.27075,159400000.0
2006-03-30 00:05:00,2.27064,2.27168,2.2705,2.27065,162700000.0
2006-03-30 00:10:00,2.27085,2.27204,2.27064,2.27064,160500000.0
2006-03-30 00:15:00,2.27053,2.27112,2.27006,2.27031,167000000.0
2006-03-30 00:20:00,2.27052,2.27208,2.26998,2.27126,202399999.0
2006-03-30 00:25:00,2.2707,2.27202,2.2707,2.27138,190700000.0
2006-03-30 00:30:00,2.27155,2.27182,2.27087,2.27169,137800000.0
2006-03-30 00:35:00,2.27178,2.27191,2.2713,2.27138,156800000.0
2006-03-30 00:40:00,2.27137,2.27163,2.27094,2.27117,146000000.0
2006-03-30 00:45:00,2.27112,2.27133,2.27103,2.2711,138800000.0
2006-03-30 00:50:00,2.27115,2.27155,2.27083,2.2713,175100000.0
2006-03-30 00:55:00,2.27125,2.27187,2.27115,2.27187,185800000.0
2006-03-30 01:00:00,2.27184,2.27184,2.27135,2.27152,158400000.0
2006-03-30 01:05:00,2.2717,2.27208,2.27152,2.27176,158000000.0
2006-03-30 01:10:00,2.27188,2.27238,2.27182,2.27215,127500000.0
2006-03-30 01:15:00,2.27217,2.27245,2.27217,2.27218,93500000.0
2006-03-30 01:20:00,2.27208,2.27231,2.27195,2.27216,103400000.0
2006-03-30 01:25:00,2.27218,2.27246,2.27185,2.27233,145499999.0
2006-03-30 01:30:00,2.27234,2.27249,2.27164,2.27187,141300000.0
2006-03-30 01:35:00,2.27196,2.27219,2.27183,2.27183,127100000.0
2006-03-30 01:40:00,2.272,2.272,2.27166,2.27185,160800000.0
2006-03-30 01:45:00,2.27183,2.27197,2.27157,2.27165,138800000.0
2006-03-30 01:50:00,2.27158,2.27259,2.27158,2.27189,214700001.0
2006-03-30 01:55:00,2.2721,2.27246,2.27161,2.27184,202400001.0
2006-03-30 02:00:00,2.27193,2.27203,2.27156,2.272,164200000.0
2006-03-30 02:05:00,2.27197,2.27216,2.27161,2.2719,190800000.0
2006-03-30 02:10:00,2.272,2.27213,2.27166,2.27192,149700000.0
2006-03-30 02:15:00,2.27204,2.27211,2.27162,2.27168,164600000.0
2006-03-30 02:20:00,2.27171,2.27184,2.27148,2.27148,152200000.0
2006-03-30 02:25:00,2.27157,2.27223,2.27157,2.27181,112200000.0
2006-03-30 02:30:00,2.2719,2.27198,2.27147,2.27156,185400000.0
2006-03-30 02:35:00,2.27154,2.27166,2.27125,2.27136,157000000.0
2006-03-30 02:40:00,2.27131,2.27159,2.27116,2.27143,161200000.0
2006-03-30 02:45:00,2.27136,2.27172,2.27123,2.27159,60900000.0
2006-03-30 02:50:00,2.27152,2.27161,2.2712,2.27142,138600001.0
2006-03-30 02:55:00,2.27148,2.27148,2.27054,2.27063,188600000.0
2006-03-30 03:00:00,2.2705,2.27085,2.27041,2.27067,137200000.0
2006-03-30 03:05:00,2.2704,2.27107,2.27038,2.27052,157600000.0
2006-03-30 03:10:00,2.27068,2.2709,2.27048,2.27068,189300000.0
2006-03-30 03:15:00,2.2707,2.27081,2.2704,2.27057,149100000.0
2006-03-30 03:20:00,2.2706,2.27101,2.2705,2.27101,203400000.0
2006-03-30 03:25:00,2.27098,2.27248,2.27093,2.2721,156700000.0
2006-03-30 03:30:00,2.2719,2.27209,2.27119,2.27128,179100000.0
2006-03-30 03:35:00,2.27129,2.27129,2.27044,2.27115,203900000.0
2006-03-30 03:40:00,2.27103,2.27129,2.27083,2.27086,148200000.0
2006-03-30 03:45:00,2.27091,2.27116,2.27078,2.27078,116300000.0
2006-03-30 03:50:00,2.27085,2.27125,2.27078,2.27111,184600000.0
2006-03-30 03:55:00,2.2712,2.2712,2.26995,2.27005,131900000.0
2006-03-30 04:00:00,2.27014,2.27096,2.27012,2.27096,202200000.0
2006-03-30 04:05:00,2.27069,2.27125,2.27019,2.27099,173499999.0
2006-03-30 04:10:00,2.27097,2.27131,2.27073,2.27082,159500000.0
2006-03-30 04:15:00,2.27074,2.27111,2.27074,2.27079,107500000.0
2006-03-30 04:20:00,2.27083,2.2709,2.27046,2.27046,181300000.0
2006-03-30 04:25:00,2.27058,2.27099,2.27037,2.27052,158000000.0
2006-03-30 04:30:00,2.27063,2.27102,2.27047,2.27087,202900000.0
2006-03-30 04:35:00,2.27082,2.27116,2.27071,2.27081,117200000.0
2006-03-30 04:40:00,2.2709,2.27136,2.27059,2.27134,158100000.0
2006-03-30 04:45:00,2.27146,2.27159,2.2707,2.27085,120300000.0
2006-03-30 04:50:00,2.27087,2.27119,2.27043,2.27101,150300000.0
2006-03-30 04:55:00,2.271,2.2711,2.27059,2.27074,131000000.0
2006-03-30 05:00:00,2.27085,2.27112,2.27059,2.2708,175100000.0
2006-03-30 05:05:00,2.27075,2.27096,2.27033,2.2704,106700000.0
2006-03-30 05:10:00,2.27049,2.27063,2.27021,2.27035,147700000.0
2006-03-30 05:15:00,2.27051,2.27067,2.2703,2.27067,197900001.0
2006-03-30 05:20:00,2.27045,2.2707,2.27039,2.27045,186699999.0
2006-03-30 05:25:00,2.27063,2.27083,2.27039,2.27059,126900000.0
2006-03-30 05:30:00,2.27051,2.27078,2.27026,2.27066,156899999.0
2006-03-30 05:35:00,2.27077,2.27082,2.27024,2.2704,149100000.0
2006-03-30 05:40:00,2.2703,2.27074,2.2703,2.27053,111000000.0
2006-03-30 05:45:00,2.27066,2.27087,2.27048,2.27048,148500000.0
2006-03-30 05:50:00,2.27045,2.27061,2.27004,2.27016,118300000.0
2006-03-30 05:55:00,2.27008,2.2704,2.26991,2.27032,132100000.0
2006-03-30 06:00:00,2.27021,2.27034,2.26985,2.27024,130900000.0
2006-03-30 06:05:00,2.27004,2.27025,2.2699,2.27008,170600000.0
2006-03-30 06:10:00,2.27015,2.27033,2.2696,2.26972,218400001.0
2006-03-30 06:15:00,2.26977,2.27001,2.26932,2.26934,147900000.0
2006-03-30 06:20:00,2.26939,2.27057,2.26939,2.2705,170200000.0
2006-03-30 06:25:00,2.27025,2.2711,2.27025,2.27085,153700000.0
2006-03-30 06:30:00,2.27086,2.27109,2.27046,2.27078,169300000.0
2006-03-30 06:35:00,2.27064,2.27064,2.26951,2.26968,113200000.0
2006-03-30 06:40:00,2.26979,2.27003,2.26944,2.26951,161800000.0
2006-03-30 06:45:00,2.26946,2.27002,2.26945,2.26982,166800000.0
2006-03-30 06:50:00,2.27005,2.2701,2.26953,2.2697,121000000.0
2006-03-30 06:55:00,2.26971,2.27021,2.26953,2.27017,133500000.0
2006-03-30 07:00:00,2.27022,2.27086,2.27022,2.27055,192200000.0
2006-03-30 07:05:00,2.2706,2.2706,2.26982,2.26982,160700000.0
2006-03-30 07:10:00,2.26975,2.27042,2.26975,2.27034,180300000.0
2006-03-30 07:15:00,2.27048,2.27059,2.2702,2.27031,180000000.0
2006-03-30 07:20:00,2.27025,2.27088,2.27006,2.27075,148099999.0
2006-03-30 07:25:00,2.27076,2.27101,2.27013,2.27013,141400000.0
2006-03-30 07:30:00,2.27012,2.27105,2.26992,2.27077,161300000.0
2006-03-30 07:35:00,2.27066,2.27101,2.27035,2.2708,133700000.0
2006-03-30 07:40:00,2.27082,2.27157,2.27074,2.27135,182400000.0
2006-03-30 07:45:00,2.2712,2.27139,2.27079,2.271,189600000.0
2006-03-30 07:50:00,2.27117,2.27157,2.27093,2.27135,122000000.0
2006-03-30 07:55:00,2.27137,2.27154,2.27069,2.27069,113600000.0
2006-03-30 08:00:00,2.27085,2.27208,2.27078,2.27183,191400000.0
2006-03-30 08:05:00,2.27176,2.27231,2.27157,2.27186,164000000.0
2006-03-30 08:10:00,2.27174,2.27185,2.27113,2.27126,202100000.0
2006-03-30 08:15:00,2.27144,2.27197,2.27119,2.27197,77100000.0
2006-03-30 08:20:00,2.27184,2.27258,2.27181,2.27219,156500000.0
2006-03-30 08:25:00,2.27219,2.27222,2.27098,2.27132,166500000.0
2006-03-30 08:30:00,2.27105,2.27141,2.27093,2.27134,175900000.0
2006-03-30 08:35:00,2.27128,2.27133,2.27062,2.27101,187800000.0
2006-03-30 08:40:00,2.27103,2.27108,2.27052,2.27091,210400000.0
2006-03-30 08:45:00,2.27096,2.27158,2.27047,2.27047,181500001.0
2006-03-30 08:50:00,2.27053,2.27146,2.27053,2.27108,151600000.0
2006-03-30 08:55:00,2.27127,2.27135,2.27095,2.27135,151700000.0
2006-03-30 09:00:00,2.27132,2.27144,2.27083,2.27119,167900000.0
2006-03-30 09:05:00,2.27118,2.27171,2.27098,2.2716,165299999.0
2006-03-30 09:10:00,2.27157,2.27157,2.27083,2.27096,180200000.0
2006-03-30 09:15:00,2.27096,2.27138,2.27082,2.27088,143500000.0
2006-03-30 09:20:00,2.27097,2.27112,2.27073,2.27093,181400000.0
2006-03-30 09:25:00,2.27079,2.27103,2.27045,2.27051,192499999.0
2006-03-30 09:30:00,2.27049,2.27073,2.27007,2.27019,180100000.0
2006-03-30 09:35:00,2.27008,2.27081,2.27001,2.2705,228300000.0
2006-03-30 09:40:00,2.27071,2.27185,2.27071,2.27179,195800000.0
2006-03-30 09:45:00,2.2717,2.27194,2.27141,2.27162,187800001.0
2006-03-30 09:50:00,2.27176,2.27176,2.27035,2.27129,155900000.0
2006-03-30 09:55:00,2.27137,2.27144,2.2708,2.27093,151800000.0
2006-03-30 10:00:00,2.27083,2.27114,2.27055,2.27062,171500000.0
2006-03-30 10:05:00,2.27063,2.27074,2.27002,2.27002,149000000.0
2006-03-30 10:10:00,2.26994,2.27054,2.26955,2.26955,184400000.0
2006-03-30 10:15:00,2.26963,2.26981,2.26936,2.26943,172500000.0
2006-03-30 10:20:00,2.26932,2.26981,2.26909,2.26966,221400000.0
2006-03-30 10:25:00,2.26939,2.27008,2.26907,2.27,172500000.0
2006-03-30 10:30:00,2.26983,2.27006,2.26924,2.2693,209700000.0
2006-03-30 10:35:00,2.26913,2.26936,2.2687,2.26936,143400000.0
2006-03-30 10:40:00,2.26933,2.2694,2.26803,2.26837,180900000.0
2006-03-30 10:45:00,2.26848,2.2689,2.26838,2.26861,167700000.0
2006-03-30 10:50:00,2.26851,2.27018,2.26851,2.26989,176600000.0
2006-03-30 10:55:00,2.26993,2.27063,2.26989,2.27003,204600000.0
2006-03-30 11:00:00,2.26986,2.2703,2.26982,2.27009,189400000.0
2006-03-30 11:05:00,2.27001,2.27041,2.26969,2.27012,139400000.0
2006-03-30 11:10:00,2.27005,2.27036,2.26973,2.26976,165400000.0
2006-03-30 11:15:00,2.26972,2.26993,2.2692,2.26921,178200000.0
2006-03-30 11:20:00,2.26928,2.26928,2.26826,2.26843,241500000.0
2006-03-30 11:25:00,2.26845,2.26872,2.26791,2.26791,219600000.0
2006-03-30 11:30:00,2.26783,2.26823,2.26763,2.26814,240300000.0
2006-03-30 11:35:00,2.26826,2.26848,2.26803,2.26818,202900000.0
2006-03-30 11:40:00,2.26811,2.2687,2.26796,2.26865,178900001.0
2006-03-30 11:45:00,2.26863,2.26884,2.26832,2.26845,157500000.0
2006-03-30 11:50:00,2.26841,2.26863,2.26782,2.26785,192800000.0
2006-03-30 11:55:00,2.26772,2.26792,2.26755,2.26779,187600000.0
2006-03-30 12:00:00,2.26776,2.26787,2.26737,2.26774,174000000.0
2006-03-30 12:05:00,2.26796,2.26826,2.2677,2.26807,162100000.0
2006-03-30 12:10:00,2.26823,2.26838,2.26784,2.26788,182900001.0
2006-03-30 12:15:00,2.26789,2.26856,2.26789,2.26822,220900001.0
2006-03-30 12:20:00,2.26807,2.26807,2.26735,2.26742,131100000.0
2006-03-30 12:25:00,2.26774,2.2688,2.26768,2.26846,178400000.0
2006-03-30 12:30:00,2.26853,2.26854,2.26762,2.26771,175200000.0
2006-03-30 12:35:00,2.26762,2.26864,2.26762,2.2683,184699999.0
2006-03-30 12:40:00,2.26825,2.26885,2.26816,2.26872,199600000.0
2006-03-30 12:45:00,2.26877,2.26896,2.2683,2.26855,181100000.0
2006-03-30 12:50:00,2.26863,2.2687,2.26826,2.26868,167699999.0
2006-03-30 12:55:00,2.26862,2.2687,2.2681,2.26841,179100000.0
2006-03-30 13:00:00,2.26826,2.26852,2.26805,2.26824,198700000.0
2006-03-30 13:05:00,2.26826,2.26844,2.26805,2.26825,140200000.0
2006-03-30 13:10:00,2.26817,2.26846,2.26804,2.26831,189600000.0
2006-03-30 13:15:00,2.26829,2.26857,2.26826,2.26833,183900000.0
2006-03-30 13:20:00,2.26823,2.26872,2.2676,2.26764,170200001.0
2006-03-30 13:25:00,2.26795,2.26808,2.2672,2.26755,145000000.0
2006-03-30 13:30:00,2.2676,2.26788,2.26657,2.26657,153300000.0
2006-03-30 13:35:00,2.2667,2.26697,2.26612,2.26647,243299998.0
2006-03-30 13:40:00,2.26636,2.26713,2.26616,2.26713,181300000.0
2006-03-30 13:45:00,2.26714,2.26807,2.26693,2.26702,167700000.0
2006-03-30 13:50:00,2.26701,2.26711,2.26657,2.26711,145200000.0
2006-03-30 13:55:00,2.26714,2.26722,2.26668,2.26668,177000000.0
2006-03-30 14:00:00,2.2666,2.26696,2.26636,2.26696,130500000.0
2006-03-30 14:05:00,2.26684,2.26736,2.26619,2.2662,207300000.0
2006-03-30 14:10:00,2.2664,2.26716,2.26633,2.26673,154200000.0
2006-03-30 14:15:00,2.2668,2.26705,2.26636,2.26693,158900000.0
2006-03-30 14:20:00,2.26704,2.26745,2.26681,2.26732,167900001.0
2006-03-30 14:25:00,2.26722,2.26782,2.26701,2.26773,159700000.0
2006-03-30 14:30:00,2.26774,2.2686,2.26774,2.26832,183600000.0
2006-03-30 14:35:00,2.26818,2.26829,2.26712,2.26729,164300000.0
2006-03-30 14:40:00,2.26734,2.26741,2.26696,2.26717,215000000.0
2006-03-30 14:45:00,2.26719,2.26793,2.26719,2.26748,177100000.0
2006-03-30 14:50:00,2.26747,2.26823,2.26731,2.26823,191899999.0
2006-03-30 14:55:00,2.26827,2.26847,2.26793,2.26793,172100000.0
2006-03-30 15:00:00,2.26784,2.26805,2.26732,2.26773,190200000.0
2006-03-30 15:05:00,2.26781,2.26833,2.26765,2.268,178300000.0
2006-03-30 15:10:00,2.26794,2.26822,2.26775,2.26799,116900000.0
2006-03-30 15:15:00,2.26815,2.26815,2.26724,2.26724,171100000.0
2006-03-30 15:20:00,2.26712,2.26755,2.26684,2.26719,166300000.0
2006-03-30 15:25:00,2.2671,2.26741,2.26704,2.26704,130300000.0
2006-03-30 15:30:00,2.26706,2.26747,2.26643,2.26654,154700000.0
2006-03-30 15:35:00,2.26651,2.26729,2.26627,2.26688,198700000.0
2006-03-30 15:40:00,2.26709,2.26842,2.26682,2.26833,166800000.0
2006-03-30 15:45:00,2.26842,2.27005,2.26835,2.26992,189800000.0
2006-03-30 15:50:00,2.27006,2.27103,2.26968,2.27007,174500000.0
2006-03-30 15:55:00,2.26992,2.27057,2.26906,2.2691,190000000.0
2006-03-30 16:00:00,2.26898,2.26956,2.26858,2.26945,144700000.0
2006-03-30 16:05:00,2.26947,2.26991,2.26909,2.26909,163500000.0
2006-03-30 16:10:00,2.26894,2.26901,2.26848,2.26857,180300000.0
2006-03-30 16:15:00,2.26876,2.26884,2.26786,2.26792,174400000.0
2006-03-30 16:20:00,2.26778,2.26852,2.26753,2.26801,171200000.0
2006-03-30 16:25:00,2.26829,2.26834,2.26752,2.26785,179300000.0
2006-03-30 16:30:00,2.26792,2.26811,2.26542,2.26629,170900000.0
2006-03-30 16:35:00,2.2663,2.26695,2.26408,2.26508,147100000.0
2006-03-30 16:40:00,2.26538,2.26556,2.26442,2.26488,173100000.0
2006-03-30 16:45:00,2.26465,2.26515,2.264,2.26423,209800000.0
2006-03-30 16:50:00,2.26432,2.26516,2.26426,2.26485,247599999.0
2006-03-30 16:55:00,2.26462,2.26622,2.26441,2.26566,139300000.0
2006-03-30 17:00:00,2.26577,2.26655,2.26522,2.26557,193699999.0
2006-03-30 17:05:00,2.26565,2.26565,2.26471,2.26518,185600000.0
2006-03-30 17:10:00,2.26508,2.26543,2.26482,2.26509,188599999.0
2006-03-30 17:15:00,2.26505,2.26518,2.26422,2.26443,198200000.0
2006-03-30 17:20:00,2.26445,2.26518,2.2644,2.26489,173399999.0
2006-03-30 17:25:00,2.26498,2.26518,2.26454,2.26497,192400000.0
2006-03-30 17:30:00,2.26492,2.2665,2.26492,2.26617,151100000.0
2006-03-30 17:35:00,2.26616,2.26647,2.26582,2.26582,169900001.0
2006-03-30 17:40:00,2.26602,2.26644,2.26588,2.26588,164000000.0
2006-03-30 17:45:00,2.26597,2.26631,2.26564,2.26592,178500000.0
2006-03-30 17:50:00,2.26592,2.26748,2.26592,2.26718,163900000.0
2006-03-30 17:55:00,2.26708,2.26786,2.26692,2.26784,191300000.0
2006-03-30 18:00:00,2.26795,2.26819,2.26759,2.26774,1394899999.0
2006-03-30 18:05:00,2.2678,2.26808,2.26708,2.26718,1622700001.0
2006-03-30 18:10:00,2.26718,2.26741,2.26652,2.26659,1132300000.0
2006-03-30 18:15:00,2.26658,2.26703,2.26604,2.26658,1328600000.0
2006-03-30 18:20:00,2.2666,2.26675,2.26509,2.26533,1323199998.0
2006-03-30 18:25:00,2.26533,2.26552,2.26436,2.26438,1376799999.0
2006-03-30 18:30:00,2.26439,2.26501,2.26427,2.26448,1263100000.0
2006-03-30 18:35:00,2.26457,2.26485,2.26392,2.26414,586300000.0
2006-03-30 18:40:00,2.26415,2.26415,2.26374,2.26394,689499999.0
2006-03-30 18:45:00,2.26391,2.26504,2.26364,2.26498,254200000.0
2006-03-30 18:50:00,2.26485,2.26555,2.26484,2.26547,630000000.0
2006-03-30 18:55:00,2.26543,2.26628,2.26536,2.26579,779099998.0
2006-03-30 19:00:00,2.2658,2.26611,2.26574,2.26605,411700000.0
2006-03-30 19:05:00,2.26601,2.26622,2.26574,2.26604,805899996.0
2006-03-30 19:10:00,2.26606,2.26621,2.26554,2.26602,448500001.0
2006-03-30 19:15:00,2.26599,2.26628,2.2657,2.2657,425699999.0
2006-03-30 19:20:00,2.26581,2.26598,2.26551,2.26595,561800002.0
2006-03-30 19:25:00,2.26592,2.26627,2.26582,2.26619,526900000.0
2006-03-30 19:30:00,2.26624,2.26651,2.26617,2.26637,586500000.0
2006-03-30 19:35:00,2.26646,2.26687,2.26634,2.26665,416500000.0
2006-03-30 19:40:00,2.26666,2.26722,2.26627,2.26696,432399999.0
2006-03-30 19:45:00,2.26693,2.26713,2.26624,2.26628,345600000.0
2006-03-30 19:50:00,2.2663,2.26647,2.26599,2.26643,347300001.0
2006-03-30 19:55:00,2.26644,2.26685,2.26635,2.26663,507300000.0
2006-03-30 20:00:00,2.26667,2.26675,2.26623,2.26642,280800000.0
2006-03-30 20:05:00,2.26647,2.26649,2.26596,2.26612,232900000.0
2006-03-30 20:10:00,2.26625,2.26635,2.26601,2.26604,510200001.0
2006-03-30 20:15:00,2.26608,2.26634,2.26577,2.26594,535700000.0
2006-03-30 20:20:00,2.26593,2.26598,2.26544,2.26555,666099998.0
2006-03-30 20:25:00,2.26552,2.26566,2.2653,2.26542,815999999.0
2006-03-30 20:30:00,2.26539,2.2657,2.26508,2.2654,1068199998.0
2006-03-30 20:35:00,2.26544,2.26659,2.2652,2.26588,507000001.0
2006-03-30 20:40:00,2.26589,2.26635,2.26563,2.26611,643200000.0
2006-03-30 20:45:00,2.26607,2.26635,2.2657,2.2658,510999999.0
2006-03-30 20:50:00,2.26578,2.26598,2.2655,2.2658,805200001.0
2006-03-30 20:55:00,2.26573,2.26611,2.26561,2.26611,1003100000.0
2006-03-30 21:00:00,2.26616,2.26637,2.26578,2.26613,825400000.0
2006-03-30 21:05:00,2.26613,2.26633,2.26555,2.26555,259900000.0
2006-03-30 21:10:00,2.2655,2.26562,2.26502,2.26543,518399999.0
2006-03-30 21:15:00,2.26549,2.26637,2.26533,2.26623,673100002.0
2006-03-30 21:20:00,2.26632,2.26634,2.26521,2.26551,875200000.0
2006-03-30 21:25:00,2.26548,2.26607,2.265,2.26512,311400002.0
2006-03-30 21:30:00,2.2654,2.26603,2.2654,2.26555,473899999.0
2006-03-30 21:35:00,2.26561,2.2659,2.26556,2.2659,189200000.0
2006-03-30 21:40:00,2.26608,2.26643,2.2659,2.26632,369200001.0
2006-03-30 21:45:00,2.26634,2.26653,2.26603,2.26628,425999999.0
2006-03-30 21:50:00,2.26635,2.26635,2.26589,2.26632,330700001.0
2006-03-30 21:55:00,2.26644,2.26663,2.26603,2.26603,333300001.0
2006-03-30 22:00:00,2.26594,2.26644,2.26593,2.2663,336700001.0
2006-03-30 22:05:00,2.26628,2.26632,2.26596,2.26617,210400000.0
2006-03-30 22:10:00,2.26628,2.2664,2.26607,2.26632,197000000.0
2006-03-30 22:15:00,2.26613,2.26642,2.26583,2.26618,370800000.0
2006-03-30 22:20:00,2.2662,2.26647,2.26586,2.26599,282700000.0
2006-03-30 22:25:00,2.2661,2.26616,2.26522,2.26531,374200000.0
2006-03-30 22:30:00,2.26518,2.26543,2.2639,2.26422,276300000.0
2006-03-30 22:35:00,2.26432,2.26517,2.26403,2.26517,169700000.0
2006-03-30 22:40:00,2.26492,2.2655,2.26492,2.26533,308300000.0
2006-03-30 22:45:00,2.26532,2.26553,2.26517,2.26542,336800000.0
2006-03-30 22:50:00,2.26527,2.26541,2.2651,2.26535,246000001.0
2006-03-30 22:55:00,2.2653,2.26549,2.26497,2.26497,181000000.0
2006-03-30 23:00:00,2.2648,2.26522,2.26446,2.26488,155900001.0
2006-03-30 23:05:00,2.26517,2.26517,2.26439,2.26472,216800001.0
2006-03-30 23:10:00,2.26453,2.26458,2.26411,2.26411,190400000.0
2006-03-30 23:15:00,2.26407,2.26468,2.264,2.26457,188300000.0
2006-03-30 23:20:00,2.26451,2.26472,2.26421,2.26431,129400000.0
2006-03-30 23:25:00,2.26442,2.26465,2.26382,2.2643,202900000.0
2006-03-30 23:30:00,2.26428,2.26465,2.26415,2.26458,164899999.0
2006-03-30 23:35:00,2.26454,2.26475,2.26416,2.26426,169000000.0
2006-03-30 23:40:00,2.264,2.26433,2.26381,2.26433,146000000.0
2006-03-30 23:45:00,2.26424,2.26465,2.26387,2.26441,196500000.0
2006-03-30 23:50:00,2.26435,2.26473,2.26413,2.26466,198200000.0
2006-03-30 23:55:00,2.26458,2.26507,2.26385,2.26425,137000000.0
2006-03-31 00:00:00,2.26415,2.26428,2.26412,2.26423,77100000.0
2006-03-31 00:05:00,2.26355,2.26443,2.26334,2.26426,186099999.0
2006-03-31 00:10:00,2.26395,2.26435,2.26341,2.26359,195800000.0
2006-03-31 00:15:00,2.26341,2.2647,2.26326,2.26387,196600000.0
2006-03-31 00:20:00,2.26438,2.26502,2.26349,2.26466,212800000.0
2006-03-31 00:25:00,2.26464,2.26507,2.26415,2.26488,200400000.0
2006-03-31 00:30:00,2.26444,2.26545,2.26434,2.26442,171100000.0
2006-03-31 00:35:00,2.26427,2.26507,2.26427,2.26464,165800000.0
2006-03-31 00:40:00,2.26466,2.26499,2.26415,2.2644,162200000.0
2006-03-31 00:45:00,2.26447,2.26484,2.26406,2.26465,188000000.0
2006-03-31 00:50:00,2.26471,2.26487,2.26396,2.26446,140300000.0
2006-03-31 00:55:00,2.26416,2.26444,2.26369,2.26405,124100000.0
2006-03-31 01:00:00,2.26399,2.265,2.26394,2.26472,171300000.0
2006-03-31 01:05:00,2.26487,2.26511,2.26467,2.26471,146800000.0
2006-03-31 01:10:00,2.26495,2.26579,2.26486,2.26532,203500000.0
2006-03-31 01:15:00,2.26527,2.26579,2.26514,2.26535,147900000.0
2006-03-31 01:20:00,2.26547,2.26574,2.26525,2.26546,133900000.0
2006-03-31 01:25:00,2.26547,2.26572,2.26522,2.26524,168700000.0
2006-03-31 01:30:00,2.26528,2.26546,2.265,2.26504,216200000.0
2006-03-31 01:35:00,2.26512,2.26556,2.2643,2.2643,159600000.0
2006-03-31 01:40:00,2.26423,2.26501,2.26382,2.26444,151400000.0
2006-03-31 01:45:00,2.26443,2.26497,2.26435,2.26478,162600000.0
2006-03-31 01:50:00,2.2647,2.26496,2.2645,2.26462,148000000.0
2006-03-31 01:55:00,2.26464,2.26492,2.26419,2.26492,169100000.0
2006-03-31 02:00:00,2.26515,2.26516,2.26472,2.26477,121200000.0
2006-03-31 02:05:00,2.2647,2.2652,2.26451,2.26461,169900002.0
2006-03-31 02:10:00,2.26479,2.26511,2.26451,2.26489,137900000.0
2006-03-31 02:15:00,2.26478,2.26478,2.26366,2.26413,128300000.0
2006-03-31 02:20:00,2.26427,2.26427,2.26378,2.26384,142900000.0
2006-03-31 02:25:00,2.26388,2.26419,2.26358,2.26397,198400001.0
2006-03-31 02:30:00,2.26412,2.2646,2.26407,2.2646,163600000.0
2006-03-31 02:35:00,2.26462,2.2648,2.26388,2.26412,135399999.0
2006-03-31 02:40:00,2.26401,2.26438,2.26398,2.26424,139300000.0
2006-03-31 02:45:00,2.26419,2.26455,2.26391,2.26436,141100000.0
2006-03-31 02:50:00,2.26442,2.26636,2.26442,2.26636,157000000.0
2006-03-31 02:55:00,2.26588,2.26596,2.26383,2.26421,152000000.0
2006-03-31 03:00:00,2.26428,2.26449,2.26395,2.26449,156800000.0
2006-03-31 03:05:00,2.26422,2.26443,2.2638,2.26383,175500000.0
2006-03-31 03:10:00,2.26397,2.26397,2.2634,2.26377,235099999.0
2006-03-31 03:15:00,2.26367,2.26382,2.26341,2.26363,143100000.0
2006-03-31 03:20:00,2.26374,2.26431,2.2637,2.26404,126100000.0
2006-03-31 03:25:00,2.26403,2.26406,2.26347,2.26373,171800002.0
2006-03-31 03:30:00,2.26378,2.26395,2.26344,2.26394,141700000.0
2006-03-31 03:35:00,2.26391,2.26435,2.26383,2.26426,173200000.0
2006-03-31 03:40:00,2.26404,2.2642,2.26347,2.26408,160700001.0
2006-03-31 03:45:00,2.26404,2.26441,2.26393,2.26411,128100000.0
2006-03-31 03:50:00,2.26409,2.26453,2.26403,2.26423,164600000.0
2006-03-31 03:55:00,2.26432,2.26452,2.26403,2.2643,161300000.0
2006-03-31 04:00:00,2.26416,2.26419,2.26373,2.26385,92700000.0
2006-03-31 04:05:00,2.26377,2.26397,2.26358,2.26373,153500000.0
2006-03-31 04:10:00,2.26376,2.26425,2.26368,2.26425,99700000.0
2006-03-31 04:15:00,2.26409,2.26433,2.26388,2.26419,130400000.0
2006-03-31 04:20:00,2.26447,2.2645,2.26394,2.264,169900000.0
2006-03-31 04:25:00,2.26411,2.26433,2.26392,2.26407,154200000.0
2006-03-31 04:30:00,2.26412,2.2643,2.26391,2.2641,192200000.0
2006-03-31 04:35:00,2.264,2.26415,2.26389,2.26395,64100000.0
2006-03-31 04:40:00,2.26385,2.26425,2.26378,2.26405,155400001.0
2006-03-31 04:45:00,2.2642,2.26451,2.26401,2.26431,126100000.0
2006-03-31 04:50:00,2.2644,2.26452,2.26393,2.26393,109400000.0
2006-03-31 04:55:00,2.2641,2.26426,2.26404,2.2642,166600000.0
2006-03-31 05:00:00,2.26416,2.26422,2.26379,2.26408,134300000.0
2006-03-31 05:05:00,2.26413,2.26413,2.26382,2.264,176600001.0
2006-03-31 05:10:00,2.26397,2.26408,2.26383,2.26397,154400000.0
2006-03-31 05:15:00,2.26412,2.26459,2.26402,2.26452,152100000.0
2006-03-31 05:20:00,2.26425,2.26442,2.26402,2.26406,180700000.0
2006-03-31 05:25:00,2.26418,2.26433,2.26401,2.26408,201800001.0
2006-03-31 05:30:00,2.26418,2.26432,2.26396,2.26411,88900000.0
2006-03-31 05:35:00,2.2641,2.2643,2.26407,2.2643,123900000.0
2006-03-31 05:40:00,2.2642,2.26442,2.26413,2.26422,163800000.0
2006-03-31 05:45:00,2.26435,2.26463,2.26424,2.26457,172400000.0
2006-03-31 05:50:00,2.26445,2.26459,2.26422,2.26432,95000000.0
2006-03-31 05:55:00,2.26433,2.26452,2.26418,2.26435,127700000.0
2006-03-31 06:00:00,2.26422,2.26448,2.26408,2.26435,143300000.0
2006-03-31 06:05:00,2.26434,2.26458,2.26419,2.26453,148400000.0
2006-03-31 06:10:00,2.26457,2.26507,2.26434,2.26477,183800000.0
2006-03-31 06:15:00,2.26462,2.2648,2.2643,2.26455,171700000.0
2006-03-31 06:20:00,2.26465,2.26519,2.26465,2.26502,195400000.0
2006-03-31 06:25:00,2.26493,2.26547,2.26473,2.26523,153600000.0
2006-03-31 06:30:00,2.26533,2.26561,2.26507,2.26518,136300000.0
2006-03-31 06:35:00,2.26508,2.26542,2.26504,2.26513,204300000.0
2006-03-31 06:40:00,2.26518,2.26547,2.26508,2.26531,97900000.0
2006-03-31 06:45:00,2.26537,2.26571,2.26515,2.26545,130800000.0
2006-03-31 06:50:00,2.26549,2.26558,2.26529,2.26543,133100000.0
2006-03-31 06:55:00,2.26544,2.26558,2.26522,2.26523,154500000.0
2006-03-31 07:00:00,2.26543,2.26554,2.26511,2.26516,170700000.0
2006-03-31 07:05:00,2.26513,2.26513,2.26437,2.26453,157400000.0
2006-03-31 07:10:00,2.26447,2.26487,2.2643,2.26462,156300000.0
2006-03-31 07:15:00,2.26478,2.26503,2.26454,2.26492,153200000.0
2006-03-31 07:20:00,2.26488,2.26572,2.26487,2.26541,148100000.0
2006-03-31 07:25:00,2.26532,2.26574,2.26525,2.26553,148300000.0
2006-03-31 07:30:00,2.26562,2.26587,2.26548,2.26554,232999999.0
2006-03-31 07:35:00,2.26563,2.26596,2.26548,2.26595,168600000.0
2006-03-31 07:40:00,2.2658,2.26633,2.26564,2.26607,133800000.0
2006-03-31 07:45:00,2.26606,2.26623,2.26569,2.2658,154100000.0
2006-03-31 07:50:00,2.26601,2.2665,2.26601,2.26634,178800000.0
2006-03-31 07:55:00,2.26619,2.26642,2.26556,2.26596,189200000.0
2006-03-31 08:00:00,2.26613,2.26615,2.26543,2.26567,148000000.0
2006-03-31 08:05:00,2.26558,2.26638,2.26558,2.26628,171500000.0
2006-03-31 08:10:00,2.26613,2.26718,2.266,2.266,185200000.0
2006-03-31 08:15:00,2.26615,2.26615,2.26492,2.26495,137400000.0
2006-03-31 08:20:00,2.2649,2.26505,2.26391,2.26391,139200000.0
2006-03-31 08:25:00,2.26382,2.26491,2.26382,2.26481,138700000.0
2006-03-31 08:30:00,2.2647,2.26535,2.26444,2.26512,169500000.0
2006-03-31 08:35:00,2.26516,2.26561,2.26516,2.2655,147900000.0
2006-03-31 08:40:00,2.26545,2.26622,2.26542,2.26602,155700000.0
2006-03-31 08:45:00,2.26594,2.26604,2.26537,2.2657,220400000.0
2006-03-31 08:50:00,2.2656,2.26577,2.26526,2.26528,146700000.0
2006-03-31 08:55:00,2.26529,2.2654,2.26501,2.26518,151400000.0
2006-03-31 09:00:00,2.26514,2.26565,2.26497,2.26498,159200000.0
2006-03-31 09:05:00,2.26483,2.26537,2.26463,2.26527,140300000.0
2006-03-31 09:10:00,2.26518,2.26525,2.26484,2.26484,155700000.0
2006-03-31 09:15:00,2.26463,2.26549,2.26404,2.26504,178900000.0
2006-03-31 09:20:00,2.26517,2.26567,2.26508,2.26556,187900000.0
2006-03-31 09:25:00,2.26531,2.26569,2.26528,2.2656,165200000.0
2006-03-31 09:30:00,2.2655,2.26674,2.2655,2.26649,188100000.0
2006-03-31 09:35:00,2.26652,2.26672,2.26628,2.26647,197800000.0
2006-03-31 09:40:00,2.26647,2.2671,2.26581,2.26588,137900000.0
2006-03-31 09:45:00,2.26584,2.26632,2.26579,2.26603,115400000.0
2006-03-31 09:50:00,2.26583,2.26583,2.26525,2.26542,241999999.0
2006-03-31 09:55:00,2.26544,2.26553,2.26475,2.26487,155900000.0
2006-03-31 10:00:00,2.2648,2.26555,2.2648,2.2651,242700001.0
2006-03-31 10:05:00,2.26495,2.26567,2.26494,2.26527,184800000.0
2006-03-31 10:10:00,2.26533,2.2657,2.26511,2.26514,128800000.0
2006-03-31 10:15:00,2.26518,2.26537,2.26411,2.26434,149300000.0
2006-03-31 10:20:00,2.26454,2.2647,2.26371,2.26466,206700000.0
2006-03-31 10:25:00,2.26464,2.26523,2.26448,2.26517,169200000.0
2006-03-31 10:30:00,2.26503,2.2654,2.26492,2.26539,162900000.0
2006-03-31 10:35:00,2.26552,2.26571,2.26529,2.26558,215500000.0
2006-03-31 10:40:00,2.26556,2.26593,2.26544,2.26544,224700001.0
2006-03-31 10:45:00,2.26556,2.26651,2.26556,2.26647,181300000.0
2006-03-31 10:50:00,2.26649,2.26707,2.26632,2.26707,213099999.0
2006-03-31 10:55:00,2.26725,2.26784,2.26717,2.26742,256100000.0
2006-03-31 11:00:00,2.26745,2.26765,2.26704,2.26707,184400001.0
2006-03-31 11:05:00,2.26705,2.26735,2.26671,2.2672,182800000.0
2006-03-31 11:10:00,2.26706,2.26727,2.26674,2.26699,232500000.0
2006-03-31 11:15:00,2.26703,2.26749,2.26585,2.26585,164400000.0
2006-03-31 11:20:00,2.26577,2.26605,2.26517,2.2657,230400000.0
2006-03-31 11:25:00,2.26563,2.26642,2.26465,2.26465,204700000.0
2006-03-31 11:30:00,2.26453,2.26511,2.26391,2.26409,203200000.0
2006-03-31 11:35:00,2.26428,2.26574,2.26428,2.26574,190100000.0
2006-03-31 11:40:00,2.26568,2.26588,2.26481,2.26502,189100000.0
2006-03-31 11:45:00,2.2649,2.26513,2.26444,2.26495,154300000.0
2006-03-31 11:50:00,2.26491,2.26559,2.26478,2.26482,189200001.0
2006-03-31 11:55:00,2.26477,2.26531,2.26465,2.26527,187399999.0
2006-03-31 12:00:00,2.26526,2.26614,2.26443,2.26575,191200000.0
2006-03-31 12:05:00,2.26593,2.26695,2.26593,2.26692,176200000.0
2006-03-31 12:10:00,2.26704,2.26779,2.26675,2.26756,167700000.0
2006-03-31 12:15:00,2.26756,2.26853,2.26722,2.2681,162100000.0
2006-03-31 12:20:00,2.26796,2.26802,2.2665,2.26722,155800000.0
2006-03-31 12:25:00,2.26728,2.26728,2.26659,2.2669,167600000.0
2006-03-31 12:30:00,2.26701,2.26741,2.26689,2.2673,154400000.0
2006-03-31 12:35:00,2.26709,2.26721,2.26522,2.2655,198400000.0
2006-03-31 12:40:00,2.26548,2.26591,2.26505,2.26516,168100001.0
2006-03-31 12:45:00,2.26524,2.26537,2.26428,2.26459,182900000.0
2006-03-31 12:50:00,2.26455,2.2652,2.2644,2.26498,165600001.0
2006-03-31 12:55:00,2.26493,2.26514,2.26462,2.26472,178400000.0
2006-03-31 13:00:00,2.26468,2.26482,2.26343,2.2635,165500000.0
2006-03-31 13:05:00,2.26351,2.26398,2.26321,2.26398,155400000.0
2006-03-31 13:10:00,2.26417,2.26577,2.26397,2.26577,220900000.0
2006-03-31 13:15:00,2.26577,2.2683,2.26577,2.26774,160100001.0
2006-03-31 13:20:00,2.2678,2.26816,2.26746,2.26805,182400000.0
2006-03-31 13:25:00,2.26788,2.26817,2.26699,2.26791,165900000.0
2006-03-31 13:30:00,2.26792,2.26804,2.26704,2.26704,141000000.0
2006-03-31 13:35:00,2.26696,2.2678,2.26683,2.26733,213600000.0
2006-03-31 13:40:00,2.26722,2.26742,2.26686,2.26735,173299999.0
2006-03-31 13:45:00,2.26735,2.26735,2.26582,2.26597,185600000.0
2006-03-31 13:50:00,2.26592,2.26635,2.26562,2.26624,145200000.0
2006-03-31 13:55:00,2.26616,2.26646,2.26591,2.26601,162400000.0
2006-03-31 14:00:00,2.26606,2.26657,2.26592,2.26653,148200000.0
2006-03-31 14:05:00,2.26651,2.26753,2.26651,2.26721,159100000.0
2006-03-31 14:10:00,2.26735,2.26856,2.267,2.26825,205800000.0
2006-03-31 14:15:00,2.26814,2.26829,2.26771,2.26803,203100000.0
2006-03-31 14:20:00,2.26824,2.26931,2.26824,2.26875,158100000.0
2006-03-31 14:25:00,2.2684,2.2684,2.26746,2.26758,147200000.0
2006-03-31 14:30:00,2.2677,2.26782,2.26696,2.26735,181900000.0
2006-03-31 14:35:00,2.2671,2.26735,2.26652,2.26684,141000000.0
2006-03-31 14:40:00,2.26709,2.26709,2.26593,2.26641,207800001.0
2006-03-31 14:45:00,2.26657,2.26746,2.26657,2.26746,152400000.0
2006-03-31 14:50:00,2.26745,2.26765,2.26711,2.26739,169800000.0
2006-03-31 14:55:00,2.26728,2.26882,2.26712,2.26882,173800000.0
2006-03-31 15:00:00,2.26884,2.26938,2.26863,2.26888,177600000.0
2006-03-31 15:05:00,2.26939,2.27089,2.26939,2.27076,142700000.0
2006-03-31 15:10:00,2.27066,2.27077,2.26984,2.27024,136400000.0
2006-03-31 15:15:00,2.27042,2.27073,2.27015,2.27052,146300000.0
2006-03-31 15:20:00,2.27043,2.27064,2.2697,2.27022,183300000.0
2006-03-31 15:25:00,2.27011,2.27016,2.26964,2.27002,224699999.0
2006-03-31 15:30:00,2.26985,2.27035,2.2682,2.26834,173400000.0
2006-03-31 15:35:00,2.26805,2.26807,2.26737,2.26778,185799999.0
2006-03-31 15:40:00,2.26778,2.2684,2.26698,2.26698,162800000.0
2006-03-31 15:45:00,2.26685,2.26955,2.26678,2.26949,183600000.0
2006-03-31 15:50:00,2.26958,2.27014,2.26781,2.26781,167600000.0
2006-03-31 15:55:00,2.26733,2.26745,2.26654,2.26677,168100000.0
2006-03-31 16:00:00,2.26668,2.26669,2.26563,2.26587,188900000.0
2006-03-31 16:05:00,2.26573,2.26647,2.26527,2.26559,203800000.0
2006-03-31 16:10:00,2.26575,2.26717,2.26565,2.26717,156800000.0
2006-03-31 16:15:00,2.26715,2.26715,2.2659,2.26611,147900000.0
2006-03-31 16:20:00,2.26617,2.26641,2.26528,2.26589,147700000.0
2006-03-31 16:25:00,2.26596,2.26672,2.26557,2.26661,176800000.0
2006-03-31 16:30:00,2.26674,2.26727,2.26626,2.26727,165800000.0
2006-03-31 16:35:00,2.26707,2.26746,2.26697,2.26725,161300000.0
2006-03-31 16:40:00,2.26723,2.26761,2.26687,2.26755,189900000.0
2006-03-31 16:45:00,2.26752,2.2677,2.26651,2.26664,242000000.0
2006-03-31 16:50:00,2.26659,2.26693,2.2653,2.26693,177100000.0
2006-03-31 16:55:00,2.26702,2.2672,2.26575,2.26575,142200000.0
2006-03-31 17:00:00,2.26528,2.26683,2.26512,2.266,190900000.0
2006-03-31 17:05:00,2.26586,2.26653,2.26498,2.26551,148500000.0
2006-03-31 17:10:00,2.26558,2.26755,2.26544,2.26691,155100000.0
2006-03-31 17:15:00,2.26656,2.26687,2.26522,2.26599,128300000.0
2006-03-31 17:20:00,2.26593,2.26615,2.2654,2.26592,161500000.0
2006-03-31 17:25:00,2.26595,2.26644,2.26575,2.26617,167600000.0
2006-03-31 17:30:00,2.26663,2.26663,2.26558,2.26558,182000000.0
2006-03-31 17:35:00,2.26558,2.26572,2.26461,2.2647,201600000.0
2006-03-31 17:40:00,2.265,2.26532,2.26397,2.26423,211899999.0
2006-03-31 17:45:00,2.26427,2.26505,2.26328,2.26485,140400000.0
2006-03-31 17:50:00,2.26495,2.26675,2.26478,2.26675,167600000.0
2006-03-31 17:55:00,2.26649,2.26751,2.26613,2.26687,145300000.0
2006-03-31 18:00:00,2.26677,2.26689,2.26568,2.26647,1441699999.0
2006-03-31 18:05:00,2.26657,2.26722,2.26608,2.26639,1670499997.0
2006-03-31 18:10:00,2.26623,2.26681,2.26593,2.26647,1213000000.0
2006-03-31 18:15:00,2.26657,2.26709,2.266,2.2666,1374400002.0
2006-03-31 18:20:00,2.2666,2.26712,2.26643,2.26664,1234800000.0
2006-03-31 18:25:00,2.26663,2.26687,2.26608,2.26649,1426600000.0
2006-03-31 18:30:00,2.26647,2.26674,2.26536,2.26566,1311700000.0
2006-03-31 18:35:00,2.26559,2.2657,2.26487,2.26542,595600000.0
2006-03-31 18:40:00,2.26535,2.26558,2.26474,2.26499,593500000.0
2006-03-31 18:45:00,2.26506,2.26593,2.26503,2.26583,229400000.0
2006-03-31 18:50:00,2.26557,2.26601,2.26388,2.26418,592900000.0
2006-03-31 18:55:00,2.26423,2.26511,2.26422,2.26511,684700000.0
2006-03-31 19:00:00,2.26517,2.26598,2.26503,2.26552,447900001.0
2006-03-31 19:05:00,2.26551,2.26649,2.26547,2.26623,805200001.0
2006-03-31 19:10:00,2.26627,2.26711,2.26593,2.26681,445400000.0
2006-03-31 19:15:00,2.26669,2.2668,2.26591,2.26615,424999999.0
2006-03-31 19:20:00,2.26621,2.26638,2.26574,2.26607,525000000.0
2006-03-31 19:25:00,2.26608,2.26637,2.26593,2.2661,549900002.0
2006-03-31 19:30:00,2.26614,2.26637,2.26593,2.266,576100000.0
2006-03-31 19:35:00,2.26599,2.26605,2.26571,2.26584,407699999.0
2006-03-31 19:40:00,2.26583,2.26591,2.26535,2.26579,357300001.0
2006-03-31 19:45:00,2.26577,2.26596,2.2645,2.2645,322600001.0
2006-03-31 19:50:00,2.26455,2.26474,2.2635,2.26354,314400000.0
2006-03-31 19:55:00,2.2635,2.26379,2.26319,2.26342,447600000.0
2006-03-31 20:00:00,2.2635,2.26392,2.26339,2.2636,251900000.0
2006-03-31 20:05:00,2.26364,2.2647,2.26328,2.26428,235900000.0
2006-03-31 20:10:00,2.26444,2.26462,2.26415,2.26415,493300000.0
2006-03-31 20:15:00,2.26422,2.26492,2.26418,2.26475,682399999.0
2006-03-31 20:20:00,2.26477,2.26485,2.26446,2.26451,623700001.0
2006-03-31 20:25:00,2.26443,2.26485,2.26442,2.26465,823299999.0
2006-03-31 20:30:00,2.26462,2.26488,2.26426,2.26462,1053200000.0
2006-03-31 20:35:00,2.26471,2.26523,2.26468,2.26486,555200001.0
2006-03-31 20:40:00,2.26492,2.26565,2.26483,2.26546,610799999.0
2006-03-31 20:45:00,2.2655,2.26615,2.26521,2.26602,572800000.0
2006-03-31 20:50:00,2.26602,2.26632,2.26571,2.26582,765500000.0
2006-03-31 20:55:00,2.26582,2.26651,2.26582,2.26639,952399999.0
2006-03-31 21:00:00,2.26641,2.26647,2.26555,2.26555,932999997.0
2006-03-31 21:05:00,2.26555,2.26559,2.2649,2.2651,233000000.0
2006-03-31 21:10:00,2.26506,2.26514,2.26463,2.26493,522900000.0
2006-03-31 21:15:00,2.2647,2.26485,2.26431,2.26452,661900000.0
2006-03-31 21:20:00,2.26458,2.26483,2.2644,2.26461,840900001.0
2006-03-31 21:25:00,2.26458,2.26524,2.26431,2.26475,316300000.0
2006-03-31 21:30:00,2.2648,2.26541,2.2647,2.26521,421600001.0
2006-03-31 21:35:00,2.26522,2.26522,2.26423,2.26445,258699999.0
2006-03-31 21:40:00,2.26452,2.26452,2.26401,2.26427,349500000.0
2006-03-31 21:45:00,2.26436,2.26449,2.26353,2.2636,397100000.0
2006-03-31 21:50:00,2.26375,2.26375,2.26315,2.26315,280300000.0
2006-03-31 21:55:00,2.26322,2.26367,2.2625,2.26257,346000000.0
2006-03-31 22:00:00,2.26245,2.26404,2.26214,2.26395,362399999.0
2006-03-31 22:05:00,2.26392,2.26408,2.26379,2.2639,203300000.0
2006-03-31 22:10:00,2.26398,2.26421,2.26391,2.26415,206700000.0
2006-03-31 22:15:00,2.26403,2.26434,2.26395,2.26407,307600000.0
2006-03-31 22:20:00,2.26413,2.2644,2.26385,2.26411,229800000.0
2006-03-31 22:25:00,2.26416,2.26449,2.2639,2.26407,287000000.0
2006-03-31 22:30:00,2.26403,2.26453,2.26403,2.2643,305200000.0
2006-03-31 22:35:00,2.26425,2.26465,2.26422,2.26422,176800000.0
2006-03-31 22:40:00,2.26411,2.26436,2.26396,2.26409,333000000.0
2006-03-31 22:45:00,2.26414,2.2648,2.26414,2.26475,341499998.0
2006-03-31 22:50:00,2.26473,2.26478,2.2645,2.26463,204200000.0
2006-03-31 22:55:00,2.26455,2.26472,2.26333,2.26344,194900000.0
2006-03-31 23:00:00,2.26365,2.26484,2.26365,2.26464,153000000.0
2006-03-31 23:05:00,2.26451,2.26506,2.26445,2.26485,139900000.0
2006-03-31 23:10:00,2.26478,2.26548,2.26478,2.2654,143700000.0
2006-03-31 23:15:00,2.26547,2.26611,2.26543,2.26603,113000000.0
2006-03-31 23:20:00,2.26596,2.26596,2.26562,2.26581,135500000.0
2006-03-31 23:25:00,2.26594,2.26641,2.26583,2.26641,147600001.0
2006-03-31 23:30:00,2.26653,2.26678,2.26631,2.26653,177200000.0
2006-03-31 23:35:00,2.26645,2.26668,2.2664,2.26653,132100000.0
2006-03-31 23:40:00,2.26642,2.26658,2.26637,2.2665,89900000.0
2006-03-31 23:45:00,2.26645,2.26663,2.26642,2.26645,90500000.0
2006-03-31 23:50:00,2.2666,2.26663,2.26482,2.26482,141500000.0
2006-03-31 23:55:00,2.2647,2.26495,2.26437,2.2648,123000000.0
2006-04-02 23:00:00,2.26458,2.26552,2.2639,2.26406,194600000.0
2006-04-02 23:05:00,2.26411,2.26507,2.26376,2.26501,165800000.0
2006-04-02 23:10:00,2.26453,2.26504,2.26364,2.26384,153400000.0
2006-04-02 23:15:00,2.26406,2.26473,2.26372,2.26389,144800000.0
2006-04-02 23:20:00,2.2639,2.26496,2.26333,2.26373,224600000.0
2006-04-02 23:25:00,2.26393,2.26442,2.26341,2.26394,174900000.0
2006-04-02 23:30:00,2.264,2.26463,2.26363,2.26423,245400001.0
2006-04-02 23:35:00,2.26395,2.2643,2.26311,2.26393,164200000.0
2006-04-02 23:40:00,2.26384,2.26459,2.26352,2.26376,179000001.0
2006-04-02 23:45:00,2.2635,2.26439,2.26339,2.26368,225600000.0
2006-04-02 23:50:00,2.2636,2.2636,2.26028,2.26085,220900000.0
2006-04-02 23:55:00,2.2608,2.26215,2.26073,2.26203,183100001.0
2006-04-03 00:00:00,2.2619,2.2632,2.2619,2.26307,158700000.0
2006-04-03 00:05:00,2.26289,2.26355,2.2628,2.26345,130900000.0
2006-04-03 00:10:00,2.26324,2.26383,2.26312,2.26373,164600000.0
2006-04-03 00:15:00,2.2639,2.26492,2.2639,2.26458,93100000.0
2006-04-03 00:20:00,2.26456,2.26465,2.26404,2.2645,120200000.0
2006-04-03 00:25:00,2.26454,2.26458,2.26374,2.26406,114100000.0
2006-04-03 00:30:00,2.26424,2.26445,2.26421,2.26425,141300000.0
2006-04-03 00:35:00,2.26428,2.26461,2.26422,2.26453,210299999.0
2006-04-03 00:40:00,2.26462,2.26495,2.26431,2.2647,161500000.0
2006-04-03 00:45:00,2.26456,2.26475,2.26427,2.2643,146800001.0
2006-04-03 00:50:00,2.26453,2.26523,2.26453,2.26523,178600000.0
2006-04-03 00:55:00,2.26505,2.26525,2.26471,2.2649,121800000.0
2006-04-03 01:00:00,2.26477,2.26477,2.2643,2.26433,159400000.0
2006-04-03 01:05:00,2.2645,2.26545,2.26433,2.26515,137500000.0
2006-04-03 01:10:00,2.26523,2.26535,2.26455,2.26473,166500000.0
2006-04-03 01:15:00,2.26486,2.26494,2.26439,2.26445,136199999.0
2006-04-03 01:20:00,2.26437,2.26485,2.26437,2.26485,117300000.0
2006-04-03 01:25:00,2.26497,2.26503,2.26432,2.26432,159800000.0
2006-04-03 01:30:00,2.26423,2.26458,2.26422,2.26425,143000000.0
2006-04-03 01:35:00,2.26424,2.26495,2.26421,2.26443,108800000.0
2006-04-03 01:40:00,2.26458,2.2646,2.26435,2.26445,141200001.0
2006-04-03 01:45:00,2.26443,2.26458,2.26428,2.2644,160100000.0
2006-04-03 01:50:00,2.26441,2.26485,2.26423,2.26423,208400000.0
2006-04-03 01:55:00,2.26438,2.2648,2.26398,2.26414,186600000.0
2006-04-03 02:00:00,2.264,2.264,2.26313,2.26383,118600000.0
2006-04-03 02:05:00,2.264,2.26426,2.26332,2.26332,150200000.0
2006-04-03 02:10:00,2.26338,2.26381,2.26316,2.26357,211900001.0
2006-04-03 02:15:00,2.26365,2.26388,2.26337,2.2637,131500000.0
2006-04-03 02:20:00,2.26373,2.26377,2.26316,2.26328,158700000.0
2006-04-03 02:25:00,2.26331,2.26431,2.26331,2.26408,216900000.0
2006-04-03 02:30:00,2.26403,2.26493,2.26397,2.26432,171299999.0
2006-04-03 02:35:00,2.2644,2.26455,2.26403,2.26414,154800000.0
2006-04-03 02:40:00,2.26412,2.26488,2.26412,2.26435,163300001.0
2006-04-03 02:45:00,2.26438,2.26452,2.26377,2.26445,185100000.0
2006-04-03 02:50:00,2.26438,2.26459,2.26403,2.26419,140299999.0
2006-04-03 02:55:00,2.26427,2.26477,2.26397,2.2646,174400000.0
2006-04-03 03:00:00,2.26445,2.26476,2.26386,2.26431,196700000.0
2006-04-03 03:05:00,2.26422,2.26469,2.26397,2.26432,157599999.0
2006-04-03 03:10:00,2.26448,2.26448,2.26417,2.26432,65800000.0
2006-04-03 03:15:00,2.26429,2.26486,2.26404,2.26411,152599997.0
2006-04-03 03:20:00,2.26417,2.26488,2.26402,2.2641,146200000.0
2006-04-03 03:25:00,2.26396,2.26498,2.26387,2.26462,114600000.0
2006-04-03 03:30:00,2.26455,2.26458,2.26393,2.26452,124900000.0
2006-04-03 03:35:00,2.2648,2.26518,2.26449,2.26474,179800000.0
2006-04-03 03:40:00,2.26489,2.26518,2.26466,2.26485,219299999.0
2006-04-03 03:45:00,2.26487,2.26514,2.26474,2.26474,172400000.0
2006-04-03 03:50:00,2.26479,2.26526,2.26479,2.26495,103600000.0
2006-04-03 03:55:00,2.26514,2.26542,2.26496,2.26542,145900001.0
2006-04-03 04:00:00,2.26536,2.26536,2.26462,2.26473,131199999.0
2006-04-03 04:05:00,2.2646,2.265,2.2644,2.2645,111800000.0
2006-04-03 04:10:00,2.26454,2.26496,2.26431,2.26496,170400000.0
2006-04-03 04:15:00,2.26484,2.26549,2.26471,2.26481,127100000.0
2006-04-03 04:20:00,2.265,2.26533,2.26469,2.26469,163300000.0
2006-04-03 04:25:00,2.26492,2.26532,2.26461,2.26475,174700000.0
2006-04-03 04:30:00,2.26487,2.26548,2.26459,2.2654,150599999.0
2006-04-03 04:35:00,2.26533,2.26562,2.2652,2.26538,142400000.0
2006-04-03 04:40:00,2.26517,2.26553,2.26473,2.26485,158900001.0
2006-04-03 04:45:00,2.26482,2.26513,2.26472,2.26507,132300000.0
2006-04-03 04:50:00,2.26514,2.26531,2.26492,2.26527,103400000.0
2006-04-03 04:55:00,2.26539,2.26545,2.26507,2.26544,172300000.0
2006-04-03 05:00:00,2.26523,2.26599,2.26272,2.26306,192900001.0
2006-04-03 05:05:00,2.26413,2.26807,2.26355,2.26677,167700000.0
2006-04-03 05:10:00,2.26763,2.26825,2.26744,2.26799,148500000.0
2006-04-03 05:15:00,2.2682,2.26829,2.2676,2.26792,197400000.0
2006-04-03 05:20:00,2.26774,2.26849,2.2677,2.26793,248900001.0
2006-04-03 05:25:00,2.26803,2.2686,2.26795,2.26838,152300000.0
2006-04-03 05:30:00,2.26828,2.26831,2.26765,2.26793,146600000.0
2006-04-03 05:35:00,2.26796,2.26803,2.26753,2.26774,154500000.0
2006-04-03 05:40:00,2.26756,2.26817,2.26734,2.26765,140100000.0
2006-04-03 05:45:00,2.26777,2.26832,2.26758,2.26783,135400000.0
2006-04-03 05:50:00,2.26778,2.26805,2.26709,2.26718,170400000.0
2006-04-03 05:55:00,2.26718,2.26803,2.26705,2.26777,154200000.0
2006-04-03 06:00:00,2.26763,2.26772,2.26711,2.26727,118500000.0
2006-04-03 06:05:00,2.26732,2.26766,2.26727,2.26743,111500000.0
2006-04-03 06:10:00,2.26725,2.26767,2.26704,2.2675,120400001.0
2006-04-03 06:15:00,2.26755,2.26788,2.26745,2.26775,122100000.0
2006-04-03 06:20:00,2.26775,2.26807,2.26775,2.26785,125000000.0
2006-04-03 06:25:00,2.26776,2.26827,2.2673,2.2673,150000000.0
2006-04-03 06:30:00,2.26741,2.2685,2.26732,2.26818,181000001.0
2006-04-03 06:35:00,2.26808,2.26895,2.26768,2.26884,155199999.0
2006-04-03 06:40:00,2.26914,2.27125,2.26878,2.26965,151700000.0
2006-04-03 06:45:00,2.26925,2.27114,2.26925,2.27031,164800000.0
2006-04-03 06:50:00,2.27027,2.2705,2.26977,2.26977,209700000.0
2006-04-03 06:55:00,2.26957,2.26961,2.26889,2.26943,191399999.0
2006-04-03 07:00:00,2.26951,2.27023,2.26951,2.26984,181500000.0
2006-04-03 07:05:00,2.26994,2.27079,2.2698,2.27051,161300000.0
2006-04-03 07:10:00,2.27038,2.2712,2.27038,2.27065,151000000.0
2006-04-03 07:15:00,2.27076,2.27076,2.2691,2.26914,239200000.0
2006-04-03 07:20:00,2.26912,2.26978,2.26909,2.26916,218900000.0
2006-04-03 07:25:00,2.26906,2.26936,2.26871,2.26891,138500000.0
2006-04-03 07:30:00,2.269,2.26918,2.26881,2.26894,158400000.0
2006-04-03 07:35:00,2.26915,2.26927,2.26903,2.26927,116900000.0
2006-04-03 07:40:00,2.26923,2.27015,2.26902,2.26981,151700000.0
2006-04-03 07:45:00,2.26966,2.27005,2.26953,2.27004,156300000.0
2006-04-03 07:50:00,2.27011,2.27011,2.26939,2.26939,139800000.0
2006-04-03 07:55:00,2.26949,2.26955,2.26815,2.2687,170200000.0
2006-04-03 08:00:00,2.26876,2.26899,2.26846,2.2685,158900000.0
2006-04-03 08:05:00,2.26844,2.26884,2.26834,2.26856,130000000.0
2006-04-03 08:10:00,2.26846,2.26846,2.26761,2.26773,184200000.0
2006-04-03 08:15:00,2.26814,2.26835,2.26695,2.26743,131700000.0
2006-04-03 08:20:00,2.26734,2.2679,2.2673,2.26743,173399999.0
2006-04-03 08:25:00,2.26733,2.26757,2.26697,2.26729,160900000.0
2006-04-03 08:30:00,2.26701,2.26748,2.26701,2.26748,180700000.0
2006-04-03 08:35:00,2.26757,2.26769,2.26685,2.26685,180500000.0
2006-04-03 08:40:00,2.26668,2.26681,2.26562,2.26643,163400000.0
2006-04-03 08:45:00,2.2665,2.2667,2.26575,2.26599,186800000.0
2006-04-03 08:50:00,2.26598,2.26611,2.26383,2.26449,214400001.0
2006-04-03 08:55:00,2.26454,2.26537,2.26415,2.26526,171000000.0
2006-04-03 09:00:00,2.26543,2.26571,2.26454,2.26561,155000000.0
2006-04-03 09:05:00,2.26577,2.26689,2.26562,2.26673,158599999.0
2006-04-03 09:10:00,2.26674,2.26708,2.26584,2.26588,164900000.0
2006-04-03 09:15:00,2.26584,2.26605,2.26463,2.2647,175800000.0
2006-04-03 09:20:00,2.26482,2.26485,2.26347,2.26472,266200000.0
2006-04-03 09:25:00,2.26457,2.26492,2.26405,2.26432,190200001.0
2006-04-03 09:30:00,2.26441,2.26474,2.26368,2.26407,153900000.0
2006-04-03 09:35:00,2.26396,2.26422,2.26364,2.26422,158100000.0
2006-04-03 09:40:00,2.26415,2.26452,2.26385,2.26445,154400000.0
2006-04-03 09:45:00,2.2645,2.26474,2.26376,2.26423,186300001.0
2006-04-03 09:50:00,2.26434,2.26454,2.26363,2.2642,193600000.0
2006-04-03 09:55:00,2.26429,2.26461,2.26353,2.26382,173499999.0
2006-04-03 10:00:00,2.26383,2.26465,2.26383,2.26418,213500001.0
2006-04-03 10:05:00,2.26427,2.26438,2.26373,2.26408,123500000.0
2006-04-03 10:10:00,2.26407,2.26425,2.26335,2.2634,204800000.0
2006-04-03 10:15:00,2.26346,2.26352,2.26269,2.26269,161300000.0
2006-04-03 10:20:00,2.26272,2.2635,2.26242,2.2635,155100000.0
2006-04-03 10:25:00,2.2634,2.26446,2.2634,2.2641,180999999.0
2006-04-03 10:30:00,2.2636,2.2636,2.26231,2.26282,176800000.0
2006-04-03 10:35:00,2.26268,2.26289,2.26161,2.26174,198900000.0
2006-04-03 10:40:00,2.26178,2.26197,2.26112,2.26149,164100000.0
2006-04-03 10:45:00,2.26161,2.26218,2.26138,2.262,221099998.0
2006-04-03 10:50:00,2.26188,2.26214,2.26099,2.2621,196500000.0
2006-04-03 10:55:00,2.26203,2.26264,2.26193,2.26262,220900000.0
2006-04-03 11:00:00,2.2626,2.26282,2.26152,2.26172,189399999.0
2006-04-03 11:05:00,2.2618,2.26241,2.26159,2.26238,219700000.0
2006-04-03 11:10:00,2.26237,2.26303,2.26227,2.26241,221100000.0
2006-04-03 11:15:00,2.26236,2.26327,2.26231,2.26295,154800000.0
2006-04-03 11:20:00,2.26298,2.26316,2.26221,2.26223,189500000.0
2006-04-03 11:25:00,2.26222,2.26242,2.26136,2.26195,221900001.0
2006-04-03 11:30:00,2.26196,2.26261,2.26165,2.26243,172100000.0
2006-04-03 11:35:00,2.26247,2.26268,2.26235,2.26257,220400000.0
2006-04-03 11:40:00,2.26244,2.26277,2.2624,2.26264,176800000.0
2006-04-03 11:45:00,2.26258,2.26262,2.26236,2.26247,134700000.0
2006-04-03 11:50:00,2.26242,2.26332,2.26242,2.26317,169800000.0
2006-04-03 11:55:00,2.26319,2.26322,2.26256,2.26263,223800000.0
2006-04-03 12:00:00,2.26267,2.2636,2.26267,2.2636,216100000.0
2006-04-03 12:05:00,2.2639,2.26537,2.26338,2.265,156700000.0
2006-04-03 12:10:00,2.26489,2.26493,2.26381,2.26386,208100000.0
2006-04-03 12:15:00,2.26376,2.2641,2.26335,2.2639,181400000.0
2006-04-03 12:20:00,2.26392,2.26425,2.26361,2.26372,183200001.0
2006-04-03 12:25:00,2.2637,2.26394,2.26331,2.26331,229700000.0
2006-04-03 12:30:00,2.26344,2.2642,2.26315,2.26401,149700000.0
2006-04-03 12:35:00,2.26407,2.26422,2.26307,2.26365,135400000.0
2006-04-03 12:40:00,2.26359,2.26406,2.26339,2.26388,212300000.0
2006-04-03 12:45:00,2.26397,2.26401,2.26324,2.26338,208899999.0
2006-04-03 12:50:00,2.26349,2.26359,2.26292,2.26306,163800000.0
2006-04-03 12:55:00,2.263,2.26332,2.26278,2.2632,158200001.0
2006-04-03 13:00:00,2.26323,2.26341,2.26272,2.26289,178300000.0
2006-04-03 13:05:00,2.26292,2.2631,2.26272,2.263,167900000.0
2006-04-03 13:10:00,2.26312,2.26331,2.26244,2.26331,203500001.0
2006-04-03 13:15:00,2.2633,2.26353,2.26281,2.26297,218799999.0
2006-04-03 13:20:00,2.26299,2.26303,2.2623,2.26275,144500000.0
2006-04-03 13:25:00,2.26272,2.26309,2.26255,2.26283,165300001.0
2006-04-03 13:30:00,2.2629,2.26346,2.2629,2.26315,190600000.0
2006-04-03 13:35:00,2.26317,2.26348,2.26301,2.2631,148600000.0
2006-04-03 13:40:00,2.26315,2.26372,2.26297,2.26367,190400001.0
2006-04-03 13:45:00,2.26396,2.26438,2.26372,2.26405,230500000.0
2006-04-03 13:50:00,2.26402,2.26422,2.26362,2.26422,192700000.0
2006-04-03 13:55:00,2.26414,2.26426,2.26341,2.26341,153700000.0
2006-04-03 14:00:00,2.26333,2.26393,2.26321,2.26392,160800000.0
2006-04-03 14:05:00,2.26394,2.26483,2.26394,2.26429,184500000.0
2006-04-03 14:10:00,2.26444,2.26459,2.26379,2.2644,158900000.0
2006-04-03 14:15:00,2.26451,2.26492,2.26421,2.2649,206800001.0
2006-04-03 14:20:00,2.26514,2.26536,2.26456,2.2652,166000000.0
2006-04-03 14:25:00,2.26512,2.26536,2.26446,2.26446,208000000.0
2006-04-03 14:30:00,2.26451,2.26479,2.26314,2.26314,161700000.0
2006-04-03 14:35:00,2.26281,2.26297,2.26244,2.26244,140300000.0
2006-04-03 14:40:00,2.26256,2.26296,2.26233,2.26254,219800000.0
2006-04-03 14:45:00,2.26248,2.26304,2.26239,2.26245,162000000.0
2006-04-03 14:50:00,2.26242,2.26283,2.26234,2.26241,186600000.0
2006-04-03 14:55:00,2.26243,2.26274,2.26241,2.26249,207000000.0
2006-04-03 15:00:00,2.26254,2.26266,2.2623,2.2624,169300000.0
2006-04-03 15:05:00,2.26248,2.26271,2.2624,2.26251,156400000.0
2006-04-03 15:10:00,2.26248,2.26273,2.26209,2.26267,127200000.0
2006-04-03 15:15:00,2.26279,2.26307,2.26245,2.26281,163200001.0
2006-04-03 15:20:00,2.26279,2.26366,2.26278,2.26359,131300000.0
2006-04-03 15:25:00,2.26359,2.26369,2.26315,2.26339,161100000.0
2006-04-03 15:30:00,2.26334,2.26366,2.2631,2.2631,142900000.0
2006-04-03 15:35:00,2.26304,2.26328,2.26253,2.26253,209900000.0
2006-04-03 15:40:00,2.26258,2.26313,2.26244,2.26293,156000000.0
2006-04-03 15:45:00,2.26303,2.26336,2.26274,2.2632,167300000.0
2006-04-03 15:50:00,2.26307,2.26332,2.2622,2.26257,171400000.0
2006-04-03 15:55:00,2.26261,2.26376,2.26259,2.26356,152800000.0
2006-04-03 16:00:00,2.26347,2.26355,2.26205,2.26237,140300000.0
2006-04-03 16:05:00,2.26257,2.26307,2.26229,2.26301,177100000.0
2006-04-03 16:10:00,2.26297,2.26308,2.26262,2.263,195699999.0
2006-04-03 16:15:00,2.26306,2.26343,2.26264,2.26339,172200000.0
2006-04-03 16:20:00,2.2636,2.26371,2.26321,2.26333,179900000.0
2006-04-03 16:25:00,2.26354,2.26373,2.26266,2.26286,154500000.0
2006-04-03 16:30:00,2.26275,2.26308,2.26197,2.26218,159300000.0
2006-04-03 16:35:00,2.26198,2.26254,2.26147,2.2616,150400000.0
2006-04-03 16:40:00,2.26155,2.26158,2.26066,2.2612,173500000.0
2006-04-03 16:45:00,2.26129,2.26292,2.26113,2.26292,206300000.0
2006-04-03 16:50:00,2.2633,2.26622,2.26315,2.26602,184700000.0
2006-04-03 16:55:00,2.26584,2.26805,2.26577,2.26805,187600000.0
2006-04-03 17:00:00,2.26792,2.26804,2.26706,2.26725,186700000.0
2006-04-03 17:05:00,2.26733,2.26769,2.26662,2.26679,174100000.0
2006-04-03 17:10:00,2.26678,2.26745,2.26665,2.26715,201399999.0
2006-04-03 17:15:00,2.26668,2.2668,2.26527,2.26605,134800000.0
2006-04-03 17:20:00,2.26638,2.26874,2.26613,2.26853,142100000.0
2006-04-03 17:25:00,2.26837,2.26862,2.26721,2.26727,185300000.0
2006-04-03 17:30:00,2.26716,2.26817,2.26716,2.26736,185800000.0
2006-04-03 17:35:00,2.26758,2.26799,2.26733,2.26749,176900000.0
2006-04-03 17:40:00,2.26768,2.26824,2.26656,2.26665,180100000.0
2006-04-03 17:45:00,2.26674,2.26712,2.26619,2.26622,209200000.0
2006-04-03 17:50:00,2.26617,2.26663,2.26565,2.26663,201700000.0
2006-04-03 17:55:00,2.26672,2.26802,2.26672,2.26777,192200000.0
2006-04-03 18:00:00,2.26783,2.26834,2.26747,2.26763,1578000001.0
2006-04-03 18:05:00,2.26772,2.26796,2.2664,2.26676,1771900000.0
2006-04-03 18:10:00,2.26677,2.26759,2.26637,2.2668,1195600001.0
2006-04-03 18:15:00,2.26693,2.26777,2.26693,2.26724,1364100000.0
2006-04-03 18:20:00,2.26724,2.26778,2.26708,2.2673,1270900001.0
2006-04-03 18:25:00,2.26745,2.26772,2.26702,2.26729,1440200000.0
2006-04-03 18:30:00,2.26725,2.26763,2.26703,2.26704,1172400000.0
2006-04-03 18:35:00,2.26711,2.26831,2.26703,2.26802,596300001.0
2006-04-03 18:40:00,2.26812,2.26817,2.26754,2.26754,669600000.0
2006-04-03 18:45:00,2.26754,2.26863,2.26734,2.26863,224500000.0
2006-04-03 18:50:00,2.26862,2.26889,2.26814,2.26865,621000000.0
2006-04-03 18:55:00,2.2687,2.26954,2.26835,2.26855,755300000.0
2006-04-03 19:00:00,2.26838,2.26856,2.26809,2.26828,473800000.0
2006-04-03 19:05:00,2.26831,2.27012,2.26817,2.26979,812800000.0
2006-04-03 19:10:00,2.26985,2.27095,2.26978,2.27095,417000001.0
2006-04-03 19:15:00,2.27107,2.27155,2.27096,2.271,358700000.0
2006-04-03 19:20:00,2.27103,2.27118,2.26944,2.26963,512099999.0
2006-04-03 19:25:00,2.26971,2.27032,2.26963,2.26968,522700001.0
2006-04-03 19:30:00,2.2697,2.26996,2.26906,2.26927,579599998.0
2006-04-03 19:35:00,2.26933,2.27006,2.26933,2.26998,381700000.0
2006-04-03 19:40:00,2.27002,2.27019,2.26973,2.27005,417900000.0
2006-04-03 19:45:00,2.27009,2.27035,2.26988,2.27009,319500000.0
2006-04-03 19:50:00,2.2701,2.27017,2.26937,2.27011,302900000.0
2006-04-03 19:55:00,2.27004,2.27044,2.26959,2.27003,546399999.0
2006-04-03 20:00:00,2.2701,2.27013,2.26913,2.26919,248200000.0
2006-04-03 20:05:00,2.26932,2.26953,2.26897,2.2691,205900000.0
2006-04-03 20:10:00,2.26928,2.26973,2.26867,2.26867,472300000.0
2006-04-03 20:15:00,2.26871,2.26921,2.26862,2.26921,581199999.0
2006-04-03 20:20:00,2.26931,2.26953,2.26884,2.26884,590100001.0
2006-04-03 20:25:00,2.26875,2.26933,2.2687,2.26913,770300000.0
2006-04-03 20:30:00,2.26907,2.26925,2.2684,2.26852,1063900000.0
2006-04-03 20:35:00,2.2686,2.26905,2.26849,2.26873,508100000.0
2006-04-03 20:40:00,2.26881,2.26892,2.26778,2.26822,667700000.0
2006-04-03 20:45:00,2.26824,2.26844,2.26792,2.26816,592000000.0
2006-04-03 20:50:00,2.26819,2.26838,2.26755,2.26795,760900000.0
2006-04-03 20:55:00,2.26789,2.26805,2.26747,2.26757,1031300000.0
2006-04-03 21:00:00,2.2677,2.2679,2.26736,2.26774,802500001.0
2006-04-03 21:05:00,2.26771,2.26788,2.26705,2.2672,193800000.0
2006-04-03 21:10:00,2.26724,2.26806,2.26722,2.26781,557700000.0
2006-04-03 21:15:00,2.26794,2.26815,2.26763,2.26788,678700000.0
2006-04-03 21:20:00,2.26799,2.26869,2.26797,2.26838,767600000.0
2006-04-03 21:25:00,2.2683,2.26845,2.2683,2.26832,295200000.0
2006-04-03 21:30:00,2.26844,2.26868,2.26806,2.26853,434400000.0
2006-04-03 21:35:00,2.2686,2.26873,2.26829,2.26829,215500000.0
2006-04-03 21:40:00,2.26837,2.26869,2.26817,2.2683,408399999.0
2006-04-03 21:45:00,2.26835,2.26841,2.2681,2.2682,428000001.0
2006-04-03 21:50:00,2.26826,2.26826,2.26752,2.26757,288300000.0
2006-04-03 21:55:00,2.26775,2.26823,2.2676,2.26781,378800000.0
2006-04-03 22:00:00,2.26768,2.26773,2.26723,2.26725,338000000.0
2006-04-03 22:05:00,2.26722,2.26747,2.26716,2.2674,202500000.0
2006-04-03 22:10:00,2.26752,2.26795,2.26752,2.2678,188900000.0
2006-04-03 22:15:00,2.26781,2.2687,2.26756,2.26759,326900000.0
2006-04-03 22:20:00,2.26757,2.26775,2.26746,2.26753,288400000.0
2006-04-03 22:25:00,2.26763,2.26763,2.26717,2.26734,282100000.0
2006-04-03 22:30:00,2.26732,2.26794,2.26731,2.26768,310000000.0
2006-04-03 22:35:00,2.26758,2.26772,2.2674,2.26764,140600000.0
2006-04-03 22:40:00,2.26763,2.26793,2.2676,2.26775,332700000.0
2006-04-03 22:45:00,2.26775,2.26829,2.26758,2.26823,339000001.0
2006-04-03 22:50:00,2.26822,2.2683,2.26782,2.268,230600000.0
2006-04-03 22:55:00,2.26797,2.26816,2.26758,2.26794,165000000.0
2006-04-03 23:00:00,2.26795,2.26807,2.26717,2.26777,166700000.0
2006-04-03 23:05:00,2.26776,2.26864,2.26765,2.26786,154700000.0
2006-04-03 23:10:00,2.26808,2.26871,2.26774,2.26816,172800000.0
2006-04-03 23:15:00,2.26811,2.2688,2.26797,2.26836,127000000.0
2006-04-03 23:20:00,2.26834,2.26882,2.26795,2.26831,204300000.0
2006-04-03 23:25:00,2.2682,2.26963,2.2682,2.26963,163900000.0
2006-04-03 23:30:00,2.26973,2.26986,2.26888,2.26888,171700000.0
2006-04-03 23:35:00,2.2688,2.2696,2.2688,2.26945,128700000.0
2006-04-03 23:40:00,2.26941,2.26969,2.26921,2.2695,121100000.0
2006-04-03 23:45:00,2.2693,2.26946,2.26918,2.26935,87500000.0
2006-04-03 23:50:00,2.26946,2.26977,2.26924,2.26972,183400000.0
2006-04-03 23:55:00,2.26965,2.26975,2.26929,2.26954,148800001.0
2006-04-04 00:00:00,2.26944,2.26958,2.26929,2.26945,148400000.0
2006-04-04 00:05:00,2.26939,2.26969,2.26923,2.26937,124900000.0
2006-04-04 00:10:00,2.26935,2.26937,2.26896,2.2692,162199999.0
2006-04-04 00:15:00,2.26944,2.26965,2.26931,2.26945,143700000.0
2006-04-04 00:20:00,2.26945,2.26969,2.26921,2.2693,167700000.0
2006-04-04 00:25:00,2.2693,2.26991,2.26924,2.26988,171800001.0
2006-04-04 00:30:00,2.26989,2.27008,2.26935,2.26935,125100000.0
2006-04-04 00:35:00,2.2694,2.26977,2.26933,2.2694,94200000.0
2006-04-04 00:40:00,2.26945,2.26966,2.26901,2.2691,150100000.0
2006-04-04 00:45:00,2.26905,2.26959,2.26905,2.2693,109700000.0
2006-04-04 00:50:00,2.26933,2.26942,2.26881,2.2691,136000000.0
2006-04-04 00:55:00,2.26893,2.26915,2.26853,2.26853,152300000.0
2006-04-04 01:00:00,2.26859,2.26882,2.26813,2.26829,173900000.0
2006-04-04 01:05:00,2.26843,2.2688,2.26803,2.2683,154100000.0
2006-04-04 01:10:00,2.26854,2.26952,2.26854,2.26934,152200000.0
2006-04-04 01:15:00,2.26949,2.26951,2.26865,2.26881,130800000.0
2006-04-04 01:20:00,2.26884,2.26925,2.2687,2.26879,149400000.0
2006-04-04 01:25:00,2.26882,2.26888,2.26804,2.26804,174000000.0
2006-04-04 01:30:00,2.26805,2.26855,2.2677,2.2677,173499999.0
2006-04-04 01:35:00,2.26772,2.26817,2.26759,2.26763,138799999.0
2006-04-04 01:40:00,2.26797,2.2685,2.26797,2.26813,179500000.0
2006-04-04 01:45:00,2.26817,2.26851,2.26759,2.26797,220199999.0
2006-04-04 01:50:00,2.26786,2.26825,2.26762,2.26762,161100000.0
2006-04-04 01:55:00,2.2676,2.26823,2.26758,2.26767,134000000.0
2006-04-04 02:00:00,2.26777,2.26803,2.26768,2.2678,119400000.0
2006-04-04 02:05:00,2.26771,2.26898,2.26741,2.26885,171200000.0
2006-04-04 02:10:00,2.26893,2.2696,2.26862,2.26926,122900000.0
2006-04-04 02:15:00,2.2691,2.2691,2.26866,2.26874,138100000.0
2006-04-04 02:20:00,2.26888,2.26902,2.2684,2.26855,203800000.0
2006-04-04 02:25:00,2.26834,2.26878,2.26805,2.26848,148600000.0
2006-04-04 02:30:00,2.26856,2.26941,2.26856,2.26905,176300000.0
2006-04-04 02:35:00,2.26898,2.26956,2.26878,2.26925,145800000.0
2006-04-04 02:40:00,2.26919,2.26945,2.26889,2.269,130100000.0
2006-04-04 02:45:00,2.26895,2.26956,2.26884,2.26935,165600000.0
2006-04-04 02:50:00,2.26932,2.26959,2.26909,2.26925,134400000.0
2006-04-04 02:55:00,2.26915,2.26971,2.26896,2.26949,174600000.0
2006-04-04 03:00:00,2.26947,2.26967,2.26866,2.26902,163900000.0
2006-04-04 03:05:00,2.26899,2.26928,2.26883,2.26888,138400000.0
2006-04-04 03:10:00,2.26901,2.26907,2.26885,2.26891,132400000.0
2006-04-04 03:15:00,2.26894,2.26923,2.26882,2.26902,212199999.0
2006-04-04 03:20:00,2.26905,2.26931,2.26896,2.26925,162500000.0
2006-04-04 03:25:00,2.26928,2.26975,2.26918,2.26918,116500001.0
2006-04-04 03:30:00,2.2692,2.26945,2.26903,2.26931,106200000.0
2006-04-04 03:35:00,2.26913,2.26982,2.26912,2.26954,181299999.0
2006-04-04 03:40:00,2.26952,2.26963,2.26866,2.26903,162100000.0
2006-04-04 03:45:00,2.26906,2.26973,2.26904,2.26904,131900000.0
2006-04-04 03:50:00,2.26896,2.269,2.26846,2.26855,139500000.0
2006-04-04 03:55:00,2.2686,2.26903,2.2685,2.26903,122500000.0
2006-04-04 04:00:00,2.26887,2.26898,2.2678,2.26781,168200000.0
2006-04-04 04:05:00,2.26784,2.26833,2.26731,2.26777,161100000.0
2006-04-04 04:10:00,2.26794,2.26883,2.26794,2.26851,203500002.0
2006-04-04 04:15:00,2.26856,2.26905,2.26829,2.26885,144300000.0
2006-04-04 04:20:00,2.26876,2.2691,2.26848,2.26848,150900000.0
2006-04-04 04:25:00,2.26859,2.26892,2.26854,2.26867,136100000.0
2006-04-04 04:30:00,2.26852,2.26865,2.26798,2.26812,167499999.0
2006-04-04 04:35:00,2.268,2.26829,2.26787,2.26787,124200000.0
2006-04-04 04:40:00,2.2678,2.26842,2.26748,2.26805,164500000.0
2006-04-04 04:45:00,2.26791,2.26791,2.26726,2.26733,148900000.0
2006-04-04 04:50:00,2.26751,2.2681,2.26751,2.26793,170500000.0
2006-04-04 04:55:00,2.26801,2.26887,2.26777,2.26852,185600000.0
2006-04-04 05:00:00,2.26865,2.2689,2.26841,2.2689,143000000.0
2006-04-04 05:05:00,2.26888,2.26908,2.26843,2.26862,180000000.0
2006-04-04 05:10:00,2.26876,2.26887,2.2683,2.2683,133600000.0
2006-04-04 05:15:00,2.2683,2.26958,2.26816,2.26864,218200000.0
2006-04-04 05:20:00,2.2684,2.26847,2.26772,2.26828,162900000.0
2006-04-04 05:25:00,2.26838,2.26847,2.26788,2.26819,142300000.0
2006-04-04 05:30:00,2.26816,2.26829,2.26785,2.26797,81500000.0
2006-04-04 05:35:00,2.26818,2.26832,2.2677,2.26782,185600001.0
2006-04-04 05:40:00,2.26774,2.26813,2.26774,2.26809,134700000.0
2006-04-04 05:45:00,2.26813,2.26815,2.26787,2.26802,135800000.0
2006-04-04 05:50:00,2.26806,2.26838,2.26783,2.2679,135300000.0
2006-04-04 05:55:00,2.26801,2.26815,2.26779,2.26807,188099999.0
2006-04-04 06:00:00,2.26796,2.26825,2.26781,2.26817,178500001.0
2006-04-04 06:05:00,2.2682,2.26855,2.26761,2.26809,150000001.0
2006-04-04 06:10:00,2.26807,2.26825,2.26734,2.26797,198000000.0
2006-04-04 06:15:00,2.26807,2.26817,2.26767,2.26768,149400000.0
2006-04-04 06:20:00,2.26778,2.26787,2.26704,2.26714,180400001.0
2006-04-04 06:25:00,2.26695,2.26767,2.26684,2.26721,156700000.0
2006-04-04 06:30:00,2.26742,2.2686,2.26725,2.2686,166600000.0
2006-04-04 06:35:00,2.26846,2.26883,2.26788,2.26825,187300000.0
2006-04-04 06:40:00,2.26833,2.26866,2.26812,2.26829,122600000.0
2006-04-04 06:45:00,2.26817,2.2685,2.26788,2.26805,129700000.0
2006-04-04 06:50:00,2.26813,2.26823,2.26778,2.26802,163600000.0
2006-04-04 06:55:00,2.26795,2.2681,2.26746,2.26799,180800000.0
2006-04-04 07:00:00,2.26781,2.2681,2.26766,2.26793,143400000.0
2006-04-04 07:05:00,2.26803,2.26811,2.26719,2.26738,178400000.0
2006-04-04 07:10:00,2.26724,2.26755,2.26701,2.26723,167899999.0
2006-04-04 07:15:00,2.26739,2.26739,2.26697,2.26708,164900000.0
2006-04-04 07:20:00,2.26702,2.26773,2.26687,2.26735,172900000.0
2006-04-04 07:25:00,2.26726,2.26749,2.26689,2.2671,202200000.0
2006-04-04 07:30:00,2.26711,2.2672,2.26655,2.26689,171400000.0
2006-04-04 07:35:00,2.26702,2.26729,2.26682,2.26715,114600000.0
2006-04-04 07:40:00,2.26695,2.26714,2.26676,2.26687,72100000.0
2006-04-04 07:45:00,2.267,2.26819,2.267,2.26793,216200000.0
2006-04-04 07:50:00,2.2679,2.268,2.26741,2.26779,156000000.0
2006-04-04 07:55:00,2.26778,2.268,2.26766,2.26781,181300000.0
2006-04-04 08:00:00,2.26778,2.26844,2.26717,2.26781,164600001.0
2006-04-04 08:05:00,2.2676,2.26798,2.26702,2.2675,169900000.0
2006-04-04 08:10:00,2.2674,2.26751,2.26678,2.26682,153300000.0
2006-04-04 08:15:00,2.2669,2.26709,2.26623,2.26678,120600000.0
2006-04-04 08:20:00,2.26658,2.26682,2.26612,2.26644,139700000.0
2006-04-04 08:25:00,2.26642,2.26682,2.26611,2.26682,174800000.0
2006-04-04 08:30:00,2.26674,2.26721,2.26641,2.26707,158100001.0
2006-04-04 08:35:00,2.26723,2.26865,2.26705,2.26856,194100001.0
2006-04-04 08:40:00,2.26835,2.26863,2.26713,2.26713,169600001.0
2006-04-04 08:45:00,2.26717,2.26878,2.26702,2.26868,154600000.0
2006-04-04 08:50:00,2.26849,2.26873,2.2679,2.2679,143399999.0
2006-04-04 08:55:00,2.26791,2.26912,2.2678,2.26897,191299999.0
2006-04-04 09:00:00,2.26885,2.26949,2.26862,2.26878,159400000.0
2006-04-04 09:05:00,2.26885,2.26954,2.26871,2.26931,180900000.0
2006-04-04 09:10:00,2.26911,2.26963,2.26848,2.26873,126600000.0
2006-04-04 09:15:00,2.26863,2.26888,2.26805,2.26863,113100000.0
2006-04-04 09:20:00,2.26863,2.27052,2.26849,2.27052,194800000.0
2006-04-04 09:25:00,2.27024,2.27048,2.26951,2.26989,162700000.0
2006-04-04 09:30:00,2.26987,2.27127,2.26987,2.27101,200900000.0
2006-04-04 09:35:00,2.27067,2.27099,2.26918,2.27015,190600000.0
2006-04-04 09:40:00,2.27007,2.27007,2.26948,2.26962,162900000.0
2006-04-04 09:45:00,2.26939,2.2698,2.26918,2.26931,218600000.0
2006-04-04 09:50:00,2.26921,2.26975,2.26886,2.26933,179499999.0
2006-04-04 09:55:00,2.2694,2.26977,2.26844,2.26942,213100000.0
2006-04-04 10:00:00,2.26963,2.27021,2.26949,2.27011,224400000.0
2006-04-04 10:05:00,2.27007,2.27032,2.26953,2.27008,184500000.0
2006-04-04 10:10:00,2.27026,2.27036,2.26979,2.27004,159200000.0
2006-04-04 10:15:00,2.27022,2.27027,2.26926,2.26969,189200000.0
2006-04-04 10:20:00,2.2698,2.27013,2.26929,2.2694,190900000.0
2006-04-04 10:25:00,2.26913,2.26944,2.26881,2.26944,164700000.0
2006-04-04 10:30:00,2.26926,2.26992,2.26906,2.2691,205399999.0
2006-04-04 10:35:00,2.26907,2.26988,2.26901,2.26973,204599999.0
2006-04-04 10:40:00,2.26979,2.27039,2.26956,2.27002,154600000.0
2006-04-04 10:45:00,2.26998,2.27045,2.26982,2.27022,180500000.0
2006-04-04 10:50:00,2.27006,2.27019,2.26967,2.27002,187700000.0
2006-04-04 10:55:00,2.27006,2.27041,2.26975,2.2701,190400000.0
2006-04-04 11:00:00,2.27001,2.27037,2.26991,2.27002,141700000.0
2006-04-04 11:05:00,2.27001,2.27029,2.2699,2.27013,152300000.0
2006-04-04 11:10:00,2.27024,2.27049,2.26963,2.2697,220100000.0
2006-04-04 11:15:00,2.26957,2.26973,2.26879,2.26891,175200000.0
2006-04-04 11:20:00,2.26895,2.26913,2.2681,2.26835,168000000.0
2006-04-04 11:25:00,2.26842,2.26908,2.26838,2.2689,178100000.0
2006-04-04 11:30:00,2.26887,2.26895,2.26782,2.26782,227600000.0
2006-04-04 11:35:00,2.26773,2.26802,2.26712,2.26765,214900000.0
2006-04-04 11:40:00,2.26746,2.26805,2.26738,2.26795,175500000.0
2006-04-04 11:45:00,2.26804,2.26804,2.26672,2.26693,140400000.0
2006-04-04 11:50:00,2.26689,2.26733,2.26687,2.2673,197300000.0
2006-04-04 11:55:00,2.2672,2.26847,2.26717,2.26815,222500000.0
2006-04-04 12:00:00,2.26811,2.26853,2.26801,2.26813,193600000.0
2006-04-04 12:05:00,2.26809,2.26816,2.2676,2.26778,172900000.0
2006-04-04 12:10:00,2.26778,2.26856,2.26768,2.2683,181000000.0
2006-04-04 12:15:00,2.26822,2.26881,2.26812,2.26847,213500000.0
2006-04-04 12:20:00,2.26844,2.26866,2.26829,2.26835,198500000.0
2006-04-04 12:25:00,2.26851,2.26896,2.26831,2.2687,156200000.0
2006-04-04 12:30:00,2.26876,2.26899,2.26853,2.26862,137800000.0
2006-04-04 12:35:00,2.26851,2.26882,2.2684,2.26851,100100000.0
2006-04-04 12:40:00,2.26848,2.2689,2.26835,2.26869,227900001.0
2006-04-04 12:45:00,2.26873,2.26888,2.26816,2.26856,207300000.0
2006-04-04 12:50:00,2.26869,2.26869,2.26749,2.2675,123600000.0
2006-04-04 12:55:00,2.26754,2.26795,2.26709,2.26709,170700000.0
2006-04-04 13:00:00,2.26686,2.26793,2.26686,2.26721,161600000.0
2006-04-04 13:05:00,2.26704,2.26704,2.26632,2.26636,178600000.0
2006-04-04 13:10:00,2.26623,2.26668,2.26614,2.26668,185800000.0
2006-04-04 13:15:00,2.26666,2.26673,2.26606,2.26635,159900000.0
2006-04-04 13:20:00,2.26621,2.26624,2.26583,2.26608,134700000.0
2006-04-04 13:25:00,2.26627,2.26644,2.26585,2.26585,165700000.0
2006-04-04 13:30:00,2.26572,2.26601,2.26503,2.26509,176800000.0
2006-04-04 13:35:00,2.26499,2.26499,2.26427,2.26427,242800000.0
2006-04-04 13:40:00,2.26435,2.26489,2.2643,2.26455,173500000.0
2006-04-04 13:45:00,2.26466,2.26515,2.26465,2.26503,174000000.0
2006-04-04 13:50:00,2.26498,2.26549,2.26498,2.26546,183400000.0
2006-04-04 13:55:00,2.26532,2.26574,2.26503,2.26545,169900000.0
2006-04-04 14:00:00,2.26542,2.26542,2.26188,2.26232,163200000.0
2006-04-04 14:05:00,2.26214,2.2634,2.26185,2.26275,185199999.0
2006-04-04 14:10:00,2.26292,2.26292,2.26206,2.26292,183300000.0
2006-04-04 14:15:00,2.26275,2.26275,2.26137,2.26161,170600000.0
2006-04-04 14:20:00,2.26182,2.26258,2.26129,2.26254,199800000.0
2006-04-04 14:25:00,2.26235,2.2637,2.26235,2.26265,208200000.0
2006-04-04 14:30:00,2.2625,2.26346,2.26246,2.26329,201300002.0
2006-04-04 14:35:00,2.26329,2.26378,2.26222,2.26324,170700000.0
2006-04-04 14:40:00,2.26332,2.26381,2.26303,2.26353,203400000.0
2006-04-04 14:45:00,2.26373,2.26422,2.26318,2.26401,168500000.0
2006-04-04 14:50:00,2.26403,2.26421,2.26338,2.26376,218299998.0
2006-04-04 14:55:00,2.26372,2.26451,2.26372,2.26407,216500000.0
2006-04-04 15:00:00,2.26416,2.26438,2.26373,2.26373,219600000.0
2006-04-04 15:05:00,2.26379,2.26404,2.26321,2.26364,195300000.0
2006-04-04 15:10:00,2.26363,2.26384,2.26323,2.26352,130400000.0
2006-04-04 15:15:00,2.26389,2.26389,2.26279,2.26319,187400001.0
2006-04-04 15:20:00,2.26305,2.26369,2.26291,2.26328,178100000.0
2006-04-04 15:25:00,2.26336,2.2639,2.26318,2.26366,159300000.0
2006-04-04 15:30:00,2.26358,2.26359,2.26302,2.26328,167700000.0
2006-04-04 15:35:00,2.26325,2.26435,2.26322,2.26373,215500000.0
2006-04-04 15:40:00,2.26391,2.26392,2.26291,2.26294,158100000.0
2006-04-04 15:45:00,2.26287,2.26342,2.26202,2.26313,195900000.0
2006-04-04 15:50:00,2.26297,2.26409,2.26251,2.26377,202100000.0
2006-04-04 15:55:00,2.26387,2.26388,2.26249,2.26249,146500000.0
2006-04-04 16:00:00,2.26254,2.26307,2.26215,2.26295,144700000.0
2006-04-04 16:05:00,2.26283,2.2634,2.26209,2.26253,212000000.0
2006-04-04 16:10:00,2.26264,2.26273,2.26209,2.26215,203700000.0
2006-04-04 16:15:00,2.26231,2.2626,2.26202,2.26238,211900001.0
2006-04-04 16:20:00,2.26237,2.26258,2.26187,2.26218,151900000.0
2006-04-04 16:25:00,2.2626,2.26302,2.26242,2.2627,164500000.0
2006-04-04 16:30:00,2.26295,2.26337,2.26194,2.26214,235600000.0
2006-04-04 16:35:00,2.26227,2.26339,2.26207,2.26327,190200000.0
2006-04-04 16:40:00,2.26338,2.26353,2.26262,2.26336,184200000.0
2006-04-04 16:45:00,2.26352,2.26415,2.26344,2.26387,239700000.0
2006-04-04 16:50:00,2.26405,2.26414,2.26349,2.26372,231600000.0
2006-04-04 16:55:00,2.26372,2.26394,2.26272,2.26305,186700000.0
2006-04-04 17:00:00,2.26297,2.26368,2.26281,2.26305,212200000.0
2006-04-04 17:05:00,2.26302,2.2633,2.26267,2.26321,165300000.0
2006-04-04 17:10:00,2.26325,2.26346,2.26256,2.26325,165900000.0
2006-04-04 17:15:00,2.26306,2.26355,2.26256,2.26338,168500000.0
2006-04-04 17:20:00,2.26343,2.26381,2.26256,2.26293,161900000.0
2006-04-04 17:25:00,2.26282,2.26307,2.26239,2.26266,156900000.0
2006-04-04 17:30:00,2.26268,2.26346,2.26268,2.26276,227500000.0
2006-04-04 17:35:00,2.26302,2.26364,2.26286,2.26292,157800000.0
2006-04-04 17:40:00,2.26309,2.26329,2.2629,2.26294,186200000.0
2006-04-04 17:45:00,2.26291,2.26356,2.26272,2.26334,145100000.0
2006-04-04 17:50:00,2.26334,2.26364,2.2632,2.26338,184000000.0
2006-04-04 17:55:00,2.26339,2.26456,2.26339,2.26442,135500001.0
2006-04-04 18:00:00,2.26443,2.26519,2.26436,2.26491,1432600000.0
2006-04-04 18:05:00,2.26503,2.26593,2.26486,2.26593,1697500000.0
2006-04-04 18:10:00,2.26595,2.26656,2.26539,2.26553,1205599999.0
2006-04-04 18:15:00,2.2655,2.26565,2.26494,2.26517,1293200000.0
2006-04-04 18:20:00,2.26515,2.26543,2.26466,2.26493,1250800000.0
2006-04-04 18:25:00,2.26488,2.2659,2.26465,2.26569,1438999998.0
2006-04-04 18:30:00,2.26574,2.26598,2.26526,2.26545,1245000001.0
2006-04-04 18:35:00,2.2655,2.26605,2.26528,2.26528,616000000.0
2006-04-04 18:40:00,2.26538,2.26652,2.26494,2.26581,729100000.0
2006-04-04 18:45:00,2.26571,2.26573,2.26534,2.26573,259900000.0
2006-04-04 18:50:00,2.26554,2.2658,2.26472,2.26481,653899999.0
2006-04-04 18:55:00,2.26478,2.26504,2.26443,2.26455,685600000.0
2006-04-04 19:00:00,2.26446,2.26478,2.26421,2.26461,487299998.0
2006-04-04 19:05:00,2.26456,2.26477,2.2643,2.26445,718600001.0
2006-04-04 19:10:00,2.26449,2.26463,2.26409,2.26409,383600000.0
2006-04-04 19:15:00,2.26412,2.26446,2.26373,2.26426,449300001.0
2006-04-04 19:20:00,2.26445,2.26466,2.26389,2.26421,531000000.0
2006-04-04 19:25:00,2.26414,2.26443,2.26329,2.26369,520500000.0
2006-04-04 19:30:00,2.26372,2.26388,2.26335,2.26357,577200000.0
2006-04-04 19:35:00,2.2635,2.26376,2.26308,2.26335,392500001.0
2006-04-04 19:40:00,2.2634,2.26392,2.26296,2.26377,402500000.0
2006-04-04 19:45:00,2.26374,2.264,2.26365,2.26386,344999999.0
2006-04-04 19:50:00,2.26388,2.26413,2.2637,2.2638,299700000.0
2006-04-04 19:55:00,2.26381,2.26418,2.26381,2.26399,476600000.0
2006-04-04 20:00:00,2.26402,2.26483,2.26402,2.26441,277400000.0
2006-04-04 20:05:00,2.26424,2.26434,2.26364,2.26379,240500000.0
2006-04-04 20:10:00,2.26392,2.2643,2.26363,2.26375,551000000.0
2006-04-04 20:15:00,2.26385,2.26407,2.26273,2.26295,634000000.0
2006-04-04 20:20:00,2.26298,2.26313,2.2621,2.26263,597700002.0
2006-04-04 20:25:00,2.26255,2.26313,2.26242,2.26282,780700000.0
2006-04-04 20:30:00,2.26254,2.2636,2.2624,2.26347,1058900000.0
2006-04-04 20:35:00,2.26354,2.26354,2.26247,2.2626,541600000.0
2006-04-04 20:40:00,2.26265,2.26323,2.26248,2.26293,605600000.0
2006-04-04 20:45:00,2.26297,2.26393,2.26297,2.26322,606399999.0
2006-04-04 20:50:00,2.26324,2.26352,2.26309,2.26309,717299999.0
2006-04-04 20:55:00,2.26294,2.2634,2.26267,2.26338,1028600001.0
2006-04-04 21:00:00,2.26343,2.26359,2.26285,2.26332,771900000.0
2006-04-04 21:05:00,2.26329,2.26362,2.26329,2.2634,189700000.0
2006-04-04 21:10:00,2.2634,2.26368,2.26325,2.26355,576300000.0
2006-04-04 21:15:00,2.26364,2.26378,2.26336,2.26365,570400000.0
2006-04-04 21:20:00,2.26378,2.26394,2.26346,2.26388,818600000.0
2006-04-04 21:25:00,2.2638,2.2641,2.26375,2.26393,292300000.0
2006-04-04 21:30:00,2.26397,2.26478,2.26379,2.26463,430300000.0
2006-04-04 21:35:00,2.26471,2.26526,2.26469,2.26496,230000000.0
2006-04-04 21:40:00,2.2651,2.2654,2.26472,2.26506,381900001.0
2006-04-04 21:45:00,2.2651,2.2654,2.26486,2.26494,425300000.0
2006-04-04 21:50:00,2.26498,2.265,2.26446,2.26446,272700000.0
2006-04-04 21:55:00,2.26446,2.26516,2.26429,2.26507,324000000.0
2006-04-04 22:00:00,2.26501,2.26524,2.26473,2.26475,375900000.0
2006-04-04 22:05:00,2.26476,2.26504,2.26446,2.2645,221900000.0
2006-04-04 22:10:00,2.26463,2.26502,2.26445,2.26492,180700000.0
2006-04-04 22:15:00,2.26483,2.26527,2.26479,2.26497,385000000.0
2006-04-04 22:20:00,2.26498,2.2651,2.26477,2.26502,302300000.0
2006-04-04 22:25:00,2.26515,2.2652,2.26482,2.26497,303800000.0
2006-04-04 22:30:00,2.26492,2.26545,2.26488,2.26506,317900000.0
2006-04-04 22:35:00,2.26503,2.26512,2.26473,2.26479,193400000.0
2006-04-04 22:40:00,2.26484,2.26526,2.26484,2.26509,400700000.0
2006-04-04 22:45:00,2.26512,2.26526,2.26483,2.26498,329600000.0
2006-04-04 22:50:00,2.26494,2.26502,2.26457,2.26488,232799998.0
2006-04-04 22:55:00,2.26474,2.26478,2.26416,2.26438,202000000.0
2006-04-04 23:00:00,2.26435,2.26442,2.26345,2.26404,123300000.0
2006-04-04 23:05:00,2.26385,2.26453,2.26353,2.26368,188500000.0
2006-04-04 23:10:00,2.26376,2.26464,2.2633,2.26373,160000000.0
2006-04-04 23:15:00,2.26398,2.26449,2.26318,2.26404,199600001.0
2006-04-04 23:20:00,2.26343,2.26392,2.26243,2.26289,202400000.0
2006-04-04 23:25:00,2.26308,2.26365,2.26256,2.26293,204999999.0
2006-04-04 23:30:00,2.26323,2.26434,2.26297,2.26361,155400001.0
2006-04-04 23:35:00,2.26353,2.26377,2.26332,2.26346,99900000.0
2006-04-04 23:40:00,2.26326,2.26353,2.26319,2.26336,86000000.0
2006-04-04 23:45:00,2.26344,2.26355,2.26316,2.26325,190300000.0
2006-04-04 23:50:00,2.2634,2.26352,2.26325,2.26337,180700000.0
2006-04-04 23:55:00,2.26337,2.2637,2.26337,2.26365,124600000.0
2006-04-05 00:00:00,2.26357,2.26378,2.26282,2.26364,128700000.0
2006-04-05 00:05:00,2.26353,2.26404,2.26352,2.26379,161500000.0
2006-04-05 00:10:00,2.26364,2.26391,2.26351,2.26374,131499999.0
2006-04-05 00:15:00,2.26387,2.26403,2.26347,2.26377,146400001.0
2006-04-05 00:20:00,2.26385,2.2645,2.26358,2.2644,119200000.0
2006-04-05 00:25:00,2.26436,2.26447,2.26388,2.26421,147100000.0
2006-04-05 00:30:00,2.26413,2.26413,2.26332,2.26335,126500000.0
2006-04-05 00:35:00,2.2634,2.26395,2.26335,2.2638,146300000.0
2006-04-05 00:40:00,2.26371,2.26381,2.26346,2.26358,160700000.0
2006-04-05 00:45:00,2.2635,2.26369,2.26316,2.26344,121900000.0
2006-04-05 00:50:00,2.26343,2.26374,2.26331,2.26374,180700000.0
2006-04-05 00:55:00,2.26373,2.26437,2.26373,2.26437,148399999.0
2006-04-05 01:00:00,2.26433,2.26437,2.26407,2.26413,161500000.0
2006-04-05 01:05:00,2.26433,2.26436,2.26378,2.26378,132400000.0
2006-04-05 01:10:00,2.26394,2.26423,2.26313,2.2637,142000000.0
2006-04-05 01:15:00,2.26368,2.26377,2.2632,2.26352,116000000.0
2006-04-05 01:20:00,2.26327,2.26399,2.26313,2.26353,147500000.0
2006-04-05 01:25:00,2.26353,2.26418,2.26336,2.26409,167200001.0
2006-04-05 01:30:00,2.26412,2.26458,2.26409,2.26433,216400001.0
2006-04-05 01:35:00,2.26437,2.26454,2.26392,2.26433,179500000.0
2006-04-05 01:40:00,2.26438,2.26505,2.26385,2.26505,205300000.0
2006-04-05 01:45:00,2.26483,2.26511,2.26424,2.2644,191500000.0
2006-04-05 01:50:00,2.26413,2.26448,2.2637,2.26376,160600000.0
2006-04-05 01:55:00,2.26377,2.2643,2.26361,2.26415,196900000.0
2006-04-05 02:00:00,2.26418,2.26428,2.26389,2.26389,140900000.0
2006-04-05 02:05:00,2.26376,2.26428,2.26306,2.26306,188800000.0
2006-04-05 02:10:00,2.26319,2.26342,2.26302,2.26328,131600000.0
2006-04-05 02:15:00,2.26342,2.2642,2.26341,2.26411,203000000.0
2006-04-05 02:20:00,2.26437,2.26491,2.26437,2.26468,197700001.0
2006-04-05 02:25:00,2.26472,2.26605,2.26443,2.26443,157999999.0
2006-04-05 02:30:00,2.26462,2.2654,2.26462,2.2652,193100000.0
2006-04-05 02:35:00,2.26518,2.26527,2.26477,2.26497,165800000.0
2006-04-05 02:40:00,2.26483,2.26503,2.26455,2.26467,118800000.0
2006-04-05 02:45:00,2.2646,2.26495,2.26407,2.2642,125900000.0
2006-04-05 02:50:00,2.26418,2.26455,2.26409,2.26454,128300000.0
2006-04-05 02:55:00,2.26471,2.26471,2.26409,2.26411,158800000.0
2006-04-05 03:00:00,2.26398,2.26445,2.26398,2.26445,154600000.0
2006-04-05 03:05:00,2.26428,2.2645,2.26408,2.26435,136900000.0
2006-04-05 03:10:00,2.26455,2.26544,2.2643,2.26515,129600000.0
2006-04-05 03:15:00,2.26526,2.26562,2.26493,2.26555,183400000.0
2006-04-05 03:20:00,2.2656,2.26594,2.26445,2.2645,137700000.0
2006-04-05 03:25:00,2.26451,2.26522,2.26441,2.26483,129200000.0
2006-04-05 03:30:00,2.26465,2.26489,2.26385,2.26401,164900000.0
2006-04-05 03:35:00,2.26393,2.26443,2.26393,2.26426,127299999.0
2006-04-05 03:40:00,2.26432,2.26453,2.26362,2.26371,183400000.0
2006-04-05 03:45:00,2.26361,2.26376,2.26307,2.26354,146200000.0
2006-04-05 03:50:00,2.26359,2.26392,2.26333,2.2635,153500000.0
2006-04-05 03:55:00,2.2635,2.26355,2.26271,2.26298,154600000.0
2006-04-05 04:00:00,2.26308,2.26333,2.26293,2.26311,167800000.0
2006-04-05 04:05:00,2.26313,2.26378,2.26313,2.26337,127900001.0
2006-04-05 04:10:00,2.26343,2.26495,2.26343,2.26487,159300000.0
2006-04-05 04:15:00,2.2646,2.2648,2.2635,2.2635,119000000.0
2006-04-05 04:20:00,2.26362,2.26415,2.26351,2.26357,150800000.0
2006-04-05 04:25:00,2.26385,2.2641,2.2637,2.26383,101800000.0
2006-04-05 04:30:00,2.26402,2.26447,2.26359,2.2637,164900000.0
2006-04-05 04:35:00,2.2637,2.2639,2.26346,2.26357,134600000.0
2006-04-05 04:40:00,2.2634,2.26381,2.2634,2.26367,105500000.0
2006-04-05 04:45:00,2.2637,2.26377,2.26343,2.26367,147100000.0
2006-04-05 04:50:00,2.26368,2.26419,2.26368,2.26405,129600000.0
2006-04-05 04:55:00,2.26421,2.26429,2.26382,2.26382,153000000.0
2006-04-05 05:00:00,2.26376,2.26406,2.2634,2.26388,185900000.0
2006-04-05 05:05:00,2.26393,2.26418,2.26366,2.26384,181700000.0
2006-04-05 05:10:00,2.26394,2.26429,2.26326,2.2634,124800000.0
2006-04-05 05:15:00,2.26358,2.26361,2.26282,2.26322,177000000.0
2006-04-05 05:20:00,2.26297,2.26326,2.26252,2.26292,151900000.0
2006-04-05 05:25:00,2.26289,2.26387,2.26283,2.26318,179100001.0
2006-04-05 05:30:00,2.26332,2.26365,2.26312,2.26361,127300000.0
2006-04-05 05:35:00,2.2638,2.26398,2.26347,2.26377,179300000.0
2006-04-05 05:40:00,2.2636,2.26388,2.26307,2.26332,195400000.0
2006-04-05 05:45:00,2.26345,2.26376,2.26318,2.26376,165600000.0
2006-04-05 05:50:00,2.26352,2.26393,2.26352,2.26365,176600000.0
2006-04-05 05:55:00,2.26381,2.26442,2.26377,2.26417,155700001.0
2006-04-05 06:00:00,2.26409,2.26424,2.26372,2.26395,110500000.0
2006-04-05 06:05:00,2.26391,2.264,2.26335,2.26348,166000001.0
2006-04-05 06:10:00,2.26345,2.26376,2.26311,2.26316,214500000.0
2006-04-05 06:15:00,2.26326,2.26378,2.26319,2.26361,150300000.0
2006-04-05 06:20:00,2.2637,2.26399,2.26359,2.2637,151300000.0
2006-04-05 06:25:00,2.26363,2.26391,2.26346,2.26364,141100000.0
2006-04-05 06:30:00,2.26386,2.26401,2.26348,2.26348,158000000.0
2006-04-05 06:35:00,2.2635,2.26376,2.26338,2.26341,194100001.0
2006-04-05 06:40:00,2.26359,2.26372,2.26316,2.26367,152799999.0
2006-04-05 06:45:00,2.2634,2.26395,2.2633,2.26355,174200000.0
2006-04-05 06:50:00,2.26295,2.26295,2.26156,2.2622,205100000.0
2006-04-05 06:55:00,2.26218,2.2628,2.26208,2.26216,202200000.0
2006-04-05 07:00:00,2.26232,2.26292,2.26212,2.26248,186199999.0
2006-04-05 07:05:00,2.26265,2.26281,2.26212,2.26212,174900000.0
2006-04-05 07:10:00,2.26207,2.26249,2.26196,2.26214,193500000.0
2006-04-05 07:15:00,2.26232,2.26292,2.26202,2.26287,159200000.0
2006-04-05 07:20:00,2.26285,2.26318,2.26274,2.26312,197700000.0
2006-04-05 07:25:00,2.263,2.26316,2.26282,2.26296,173500000.0
2006-04-05 07:30:00,2.26311,2.26371,2.26301,2.26354,157600000.0
2006-04-05 07:35:00,2.26351,2.26415,2.26351,2.26415,148600000.0
2006-04-05 07:40:00,2.26438,2.2652,2.26433,2.2648,163900000.0
2006-04-05 07:45:00,2.26471,2.26518,2.26471,2.26474,191200000.0
2006-04-05 07:50:00,2.26457,2.26485,2.26438,2.26456,159900000.0
2006-04-05 07:55:00,2.26448,2.26474,2.26404,2.26418,210400000.0
2006-04-05 08:00:00,2.26428,2.26574,2.26428,2.26574,150400000.0
2006-04-05 08:05:00,2.26571,2.26624,2.26427,2.26432,187100000.0
2006-04-05 08:10:00,2.26437,2.26477,2.26394,2.2643,209900000.0
2006-04-05 08:15:00,2.26455,2.26464,2.264,2.2641,139700000.0
2006-04-05 08:20:00,2.26399,2.26507,2.26391,2.26487,180200000.0
2006-04-05 08:25:00,2.26486,2.26489,2.26425,2.26449,174600000.0
2006-04-05 08:30:00,2.26441,2.26498,2.26345,2.26498,191400000.0
2006-04-05 08:35:00,2.26499,2.26532,2.26456,2.26479,158000000.0
2006-04-05 08:40:00,2.26474,2.26495,2.26333,2.26348,192600000.0
2006-04-05 08:45:00,2.26328,2.26355,2.26271,2.2634,179000000.0
2006-04-05 08:50:00,2.26342,2.26452,2.26342,2.26407,197399999.0
2006-04-05 08:55:00,2.26426,2.26472,2.26382,2.26417,177299999.0
2006-04-05 09:00:00,2.26403,2.26466,2.26323,2.26346,159000000.0
2006-04-05 09:05:00,2.26343,2.26389,2.26313,2.26318,170500001.0
2006-04-05 09:10:00,2.26303,2.26348,2.26274,2.26305,185700001.0
2006-04-05 09:15:00,2.26303,2.26317,2.26241,2.26298,168599999.0
2006-04-05 09:20:00,2.26293,2.26362,2.26261,2.2635,186100000.0
2006-04-05 09:25:00,2.26311,2.26357,2.26247,2.26327,158899999.0
2006-04-05 09:30:00,2.26339,2.2644,2.26339,2.26433,140800000.0
2006-04-05 09:35:00,2.26441,2.26441,2.26209,2.26213,209200001.0
2006-04-05 09:40:00,2.26214,2.26271,2.26188,2.2624,172900000.0
2006-04-05 09:45:00,2.26238,2.26355,2.26199,2.26352,170800000.0
2006-04-05 09:50:00,2.26375,2.26414,2.26321,2.26366,148100000.0
2006-04-05 09:55:00,2.26363,2.26444,2.26345,2.26364,125100000.0
2006-04-05 10:00:00,2.26375,2.26442,2.26375,2.26377,190700000.0
2006-04-05 10:05:00,2.26376,2.26391,2.26283,2.26294,160700000.0
2006-04-05 10:10:00,2.26319,2.26434,2.26292,2.26396,178700000.0
2006-04-05 10:15:00,2.26422,2.26433,2.26308,2.26308,185800000.0
2006-04-05 10:20:00,2.26306,2.26336,2.26283,2.26311,176200000.0
2006-04-05 10:25:00,2.26298,2.26331,2.26256,2.26331,137400000.0
2006-04-05 10:30:00,2.26262,2.26262,2.25907,2.25921,164900001.0
2006-04-05 10:35:00,2.25911,2.2592,2.2569,2.25726,203400000.0
2006-04-05 10:40:00,2.25694,2.25743,2.25658,2.25682,199099999.0
2006-04-05 10:45:00,2.25679,2.25695,2.25591,2.25599,181600000.0
2006-04-05 10:50:00,2.25599,2.25644,2.25537,2.25585,207299999.0
2006-04-05 10:55:00,2.25607,2.25657,2.25535,2.25555,181700000.0
2006-04-05 11:00:00,2.25557,2.25653,2.25557,2.2559,192800002.0
2006-04-05 11:05:00,2.25541,2.2562,2.25504,2.25588,194200000.0
2006-04-05 11:10:00,2.25589,2.25666,2.25579,2.25654,164500000.0
2006-04-05 11:15:00,2.25651,2.25685,2.25623,2.25666,140400000.0
2006-04-05 11:20:00,2.25661,2.25691,2.25632,2.25668,194900000.0
2006-04-05 11:25:00,2.25665,2.25722,2.25646,2.2571,207400001.0
2006-04-05 11:30:00,2.25711,2.25745,2.25663,2.25663,190300000.0
2006-04-05 11:35:00,2.25682,2.25799,2.25682,2.25766,174000000.0
2006-04-05 11:40:00,2.25739,2.25814,2.25706,2.25783,175700000.0
2006-04-05 11:45:00,2.25776,2.25788,2.25706,2.25734,207100000.0
2006-04-05 11:50:00,2.25729,2.25771,2.25712,2.25712,170200000.0
2006-04-05 11:55:00,2.25708,2.25756,2.25707,2.25719,203200000.0
2006-04-05 12:00:00,2.25715,2.25764,2.25709,2.25724,222700000.0
2006-04-05 12:05:00,2.25723,2.25757,2.25704,2.25705,188000000.0
2006-04-05 12:10:00,2.25711,2.25785,2.25711,2.2574,178800000.0
2006-04-05 12:15:00,2.25731,2.25768,2.25682,2.25723,200100000.0
2006-04-05 12:20:00,2.25715,2.2574,2.25673,2.25676,157500000.0
2006-04-05 12:25:00,2.25685,2.25738,2.25649,2.25718,196900000.0
2006-04-05 12:30:00,2.25735,2.25739,2.25688,2.25696,157800000.0
2006-04-05 12:35:00,2.25705,2.25735,2.25646,2.25709,192300000.0
2006-04-05 12:40:00,2.25704,2.25749,2.25637,2.2564,202500000.0
2006-04-05 12:45:00,2.25642,2.25691,2.25639,2.25651,200200000.0
2006-04-05 12:50:00,2.25659,2.25681,2.25619,2.25681,182800000.0
2006-04-05 12:55:00,2.25683,2.25753,2.25674,2.25748,202999999.0
2006-04-05 13:00:00,2.25743,2.25769,2.25701,2.2574,178500000.0
2006-04-05 13:05:00,2.25742,2.25783,2.2569,2.25723,161400000.0
2006-04-05 13:10:00,2.25705,2.25712,2.25664,2.257,172400000.0
2006-04-05 13:15:00,2.25699,2.25715,2.25655,2.25655,185900000.0
2006-04-05 13:20:00,2.25653,2.25736,2.25653,2.2573,178700000.0
2006-04-05 13:25:00,2.25743,2.25791,2.25733,2.25748,182000000.0
2006-04-05 13:30:00,2.2575,2.2577,2.25707,2.25721,232200000.0
2006-04-05 13:35:00,2.2573,2.25739,2.25677,2.25716,223900001.0
2006-04-05 13:40:00,2.25701,2.25731,2.25612,2.25618,190000000.0
2006-04-05 13:45:00,2.25626,2.25645,2.25586,2.25607,198699999.0
2006-04-05 13:50:00,2.25595,2.25595,2.25447,2.25477,145300000.0
2006-04-05 13:55:00,2.25468,2.255,2.2544,2.25479,179199999.0
2006-04-05 14:00:00,2.25478,2.25516,2.25463,2.2551,159800001.0
2006-04-05 14:05:00,2.25508,2.25559,2.25475,2.25481,173900000.0
2006-04-05 14:10:00,2.2547,2.25493,2.25394,2.25395,179400000.0
2006-04-05 14:15:00,2.25366,2.25376,2.25249,2.25266,170000000.0
2006-04-05 14:20:00,2.25253,2.25276,2.25169,2.25184,196600000.0
2006-04-05 14:25:00,2.25184,2.25209,2.25066,2.25089,133100000.0
2006-04-05 14:30:00,2.25101,2.25126,2.25024,2.25111,206300000.0
2006-04-05 14:35:00,2.25107,2.25107,2.24933,2.25012,212799999.0
2006-04-05 14:40:00,2.2504,2.2504,2.24954,2.24985,202400000.0
2006-04-05 14:45:00,2.24987,2.25102,2.24976,2.25071,164700000.0
2006-04-05 14:50:00,2.25057,2.25076,2.24894,2.24932,167700000.0
2006-04-05 14:55:00,2.24928,2.24993,2.24915,2.2496,160400000.0
2006-04-05 15:00:00,2.2495,2.25003,2.24912,2.24987,230400000.0
2006-04-05 15:05:00,2.24999,2.25056,2.24986,2.25046,184400000.0
2006-04-05 15:10:00,2.25044,2.25053,2.24974,2.24997,142200000.0
2006-04-05 15:15:00,2.25007,2.25007,2.24876,2.24885,140900000.0
2006-04-05 15:20:00,2.24901,2.24995,2.2489,2.24963,185500000.0
2006-04-05 15:25:00,2.24931,2.24974,2.24872,2.24955,185100000.0
2006-04-05 15:30:00,2.24952,2.24967,2.24829,2.24829,170700000.0
2006-04-05 15:35:00,2.24805,2.2482,2.24599,2.24599,243600000.0
2006-04-05 15:40:00,2.24617,2.24694,2.24591,2.24668,179200000.0
2006-04-05 15:45:00,2.24672,2.24749,2.24661,2.24737,186100001.0
2006-04-05 15:50:00,2.24752,2.24769,2.24664,2.24681,138600000.0
2006-04-05 15:55:00,2.24681,2.24796,2.24662,2.24782,190700000.0
2006-04-05 16:00:00,2.24763,2.24763,2.24561,2.24684,166600000.0
2006-04-05 16:05:00,2.24733,2.24788,2.24648,2.24685,122400000.0
2006-04-05 16:10:00,2.24705,2.24739,2.24668,2.24702,190600000.0
2006-04-05 16:15:00,2.24698,2.24737,2.24628,2.2466,154800000.0
2006-04-05 16:20:00,2.24666,2.24831,2.24663,2.24753,152600000.0
2006-04-05 16:25:00,2.24765,2.24952,2.24713,2.24952,169300000.0
2006-04-05 16:30:00,2.24927,2.25015,2.24919,2.24978,173100000.0
2006-04-05 16:35:00,2.24976,2.25015,2.24938,2.24962,184299999.0
2006-04-05 16:40:00,2.24998,2.25018,2.24955,2.24995,222800000.0
2006-04-05 16:45:00,2.24997,2.2501,2.24934,2.24951,223199999.0
2006-04-05 16:50:00,2.24964,2.25009,2.24961,2.24995,175700000.0
2006-04-05 16:55:00,2.24972,2.25,2.24904,2.24904,140600000.0
2006-04-05 17:00:00,2.24903,2.24968,2.24889,2.24896,207900000.0
2006-04-05 17:05:00,2.24898,2.2494,2.24887,2.2494,137800000.0
2006-04-05 17:10:00,2.24949,2.2495,2.2488,2.24892,132500000.0
2006-04-05 17:15:00,2.24889,2.24931,2.24775,2.24775,246699999.0
2006-04-05 17:20:00,2.24779,2.2488,2.24739,2.2485,238400001.0
2006-04-05 17:25:00,2.24835,2.24906,2.24815,2.24885,182000000.0
2006-04-05 17:30:00,2.24892,2.24948,2.24814,2.24948,204099999.0
2006-04-05 17:35:00,2.24956,2.24956,2.24889,2.2491,110400000.0
2006-04-05 17:40:00,2.24904,2.24962,2.24827,2.24949,186300000.0
2006-04-05 17:45:00,2.24951,2.25106,2.24951,2.2503,174300000.0
2006-04-05 17:50:00,2.25027,2.25096,2.24939,2.24979,182900001.0
2006-04-05 17:55:00,2.24971,2.24971,2.24908,2.24908,198600000.0
2006-04-05 18:00:00,2.24915,2.24998,2.24915,2.24965,1506600000.0
2006-04-05 18:05:00,2.2497,2.25002,2.24885,2.24934,1668700002.0
2006-04-05 18:10:00,2.24939,2.24993,2.24894,2.24961,1146400000.0
2006-04-05 18:15:00,2.24967,2.24998,2.2487,2.24902,1318499996.0
2006-04-05 18:20:00,2.24903,2.24958,2.24897,2.24933,1259799998.0
2006-04-05 18:25:00,2.24926,2.24943,2.24877,2.24895,1335600001.0
2006-04-05 18:30:00,2.24904,2.24984,2.24887,2.2497,1361700001.0
2006-04-05 18:35:00,2.24977,2.25044,2.24973,2.24973,618099999.0
2006-04-05 18:40:00,2.2497,2.24996,2.24893,2.24908,746699998.0
2006-04-05 18:45:00,2.24911,2.24973,2.24897,2.24973,287600000.0
2006-04-05 18:50:00,2.24949,2.2498,2.2487,2.24897,634099999.0
2006-04-05 18:55:00,2.24889,2.24966,2.2486,2.2491,608500000.0
2006-04-05 19:00:00,2.2492,2.24983,2.24916,2.24977,449299999.0
2006-04-05 19:05:00,2.24976,2.24988,2.24955,2.2497,764800001.0
2006-04-05 19:10:00,2.24975,2.24996,2.24932,2.24944,453400000.0
2006-04-05 19:15:00,2.24943,2.25007,2.24943,2.24974,379800001.0
2006-04-05 19:20:00,2.24982,2.25017,2.24947,2.24988,551900000.0
2006-04-05 19:25:00,2.24985,2.25003,2.24966,2.24989,569800001.0
2006-04-05 19:30:00,2.24986,2.25025,2.24969,2.25002,547600000.0
2006-04-05 19:35:00,2.25008,2.2512,2.25008,2.2512,348100000.0
2006-04-05 19:40:00,2.25128,2.25209,2.25103,2.25111,374500000.0
2006-04-05 19:45:00,2.25105,2.25148,2.25092,2.25125,347500000.0
2006-04-05 19:50:00,2.25133,2.25175,2.25041,2.25041,326499998.0
2006-04-05 19:55:00,2.25041,2.25079,2.25,2.25,469800000.0
2006-04-05 20:00:00,2.25004,2.25028,2.24967,2.24995,305699999.0
2006-04-05 20:05:00,2.24979,2.24985,2.24907,2.24942,240100000.0
2006-04-05 20:10:00,2.24957,2.24994,2.2491,2.2491,506399999.0
2006-04-05 20:15:00,2.24923,2.24975,2.24923,2.2496,575800001.0
2006-04-05 20:20:00,2.24971,2.24995,2.24893,2.24899,559600000.0
2006-04-05 20:25:00,2.24899,2.24956,2.24851,2.2487,811100000.0
2006-04-05 20:30:00,2.24881,2.24922,2.2487,2.24902,1137100002.0
2006-04-05 20:35:00,2.24905,2.25007,2.24887,2.24963,584799999.0
2006-04-05 20:40:00,2.24974,2.25021,2.24937,2.2497,597900000.0
2006-04-05 20:45:00,2.24977,2.24995,2.2489,2.24925,622499999.0
2006-04-05 20:50:00,2.24931,2.25002,2.24931,2.24983,795300001.0
2006-04-05 20:55:00,2.24983,2.25064,2.24963,2.24963,1152499999.0
2006-04-05 21:00:00,2.24964,2.25001,2.24951,2.24975,854000001.0
2006-04-05 21:05:00,2.24975,2.24981,2.24919,2.24923,244900000.0
2006-04-05 21:10:00,2.24924,2.25001,2.24897,2.24988,459000000.0
2006-04-05 21:15:00,2.24978,2.2499,2.24933,2.24944,613700000.0
2006-04-05 21:20:00,2.24947,2.24989,2.24939,2.24957,800600000.0
2006-04-05 21:25:00,2.24953,2.24976,2.24898,2.24947,278200000.0
2006-04-05 21:30:00,2.24963,2.24989,2.24943,2.24953,455700000.0
2006-04-05 21:35:00,2.24964,2.25019,2.2495,2.25006,241900001.0
2006-04-05 21:40:00,2.25012,2.25019,2.24977,2.24988,394000001.0
2006-04-05 21:45:00,2.24991,2.25025,2.24966,2.24995,415500000.0
2006-04-05 21:50:00,2.25005,2.25018,2.24988,2.25012,264500000.0
2006-04-05 21:55:00,2.25018,2.25032,2.25003,2.25025,404800000.0
2006-04-05 22:00:00,2.25014,2.25033,2.2499,2.25023,305399999.0
2006-04-05 22:05:00,2.25029,2.25126,2.25026,2.25082,163100000.0
2006-04-05 22:10:00,2.2509,2.25121,2.25078,2.25108,177600000.0
2006-04-05 22:15:00,2.25092,2.25122,2.25081,2.25094,368400002.0
2006-04-05 22:20:00,2.25102,2.25125,2.25067,2.25067,278900000.0
2006-04-05 22:25:00,2.25083,2.25141,2.25083,2.25117,306300000.0
2006-04-05 22:30:00,2.25109,2.25135,2.25077,2.25086,262200000.0
2006-04-05 22:35:00,2.25078,2.25113,2.25078,2.25109,203300000.0
2006-04-05 22:40:00,2.25093,2.25107,2.25067,2.25084,336100001.0
2006-04-05 22:45:00,2.25086,2.25113,2.25048,2.25095,388200001.0
2006-04-05 22:50:00,2.25066,2.25068,2.25026,2.25054,176400000.0
2006-04-05 22:55:00,2.25053,2.25079,2.25033,2.2505,196800001.0
2006-04-05 23:00:00,2.25045,2.25078,2.24959,2.25037,144100000.0
2006-04-05 23:05:00,2.25023,2.25048,2.24881,2.24901,199699999.0
2006-04-05 23:10:00,2.24938,2.24991,2.24887,2.24919,170300001.0
2006-04-05 23:15:00,2.24949,2.25011,2.24903,2.2494,173000000.0
2006-04-05 23:20:00,2.24954,2.24996,2.24907,2.24973,175500000.0
2006-04-05 23:25:00,2.25013,2.2507,2.24943,2.25037,146900001.0
2006-04-05 23:30:00,2.25029,2.25077,2.25009,2.25024,120200000.0
2006-04-05 23:35:00,2.25014,2.25035,2.24956,2.24959,157300000.0
2006-04-05 23:40:00,2.24954,2.25003,2.24914,2.24968,134600000.0
2006-04-05 23:45:00,2.24958,2.25014,2.24958,2.25014,160500000.0
2006-04-05 23:50:00,2.2501,2.25056,2.24986,2.25056,155000000.0
2006-04-05 23:55:00,2.25067,2.2511,2.25055,2.25104,176400000.0
2006-04-06 00:00:00,2.25097,2.2511,2.25045,2.25053,141900001.0
2006-04-06 00:05:00,2.25042,2.25069,2.24927,2.24955,127500000.0
2006-04-06 00:10:00,2.24943,2.2501,2.24927,2.24982,63100000.0
2006-04-06 00:15:00,2.24974,2.25042,2.24971,2.24971,133100000.0
2006-04-06 00:20:00,2.2497,2.24998,2.24933,2.24947,152000000.0
2006-04-06 00:25:00,2.24948,2.24991,2.24936,2.24974,241200000.0
2006-04-06 00:30:00,2.24972,2.25083,2.24972,2.25071,166200000.0
2006-04-06 00:35:00,2.25073,2.25073,2.24975,2.25027,175100000.0
2006-04-06 00:40:00,2.25021,2.25063,2.25009,2.25024,151199999.0
2006-04-06 00:45:00,2.25019,2.25022,2.2498,2.24985,112300000.0
2006-04-06 00:50:00,2.24988,2.25051,2.24976,2.25051,169100000.0
2006-04-06 00:55:00,2.25045,2.25089,2.25038,2.25076,152799999.0
2006-04-06 01:00:00,2.25067,2.25098,2.25054,2.25078,207000000.0
2006-04-06 01:05:00,2.25098,2.25107,2.25025,2.25025,180999998.0
2006-04-06 01:10:00,2.25043,2.25094,2.25029,2.25067,166600000.0
2006-04-06 01:15:00,2.25078,2.25096,2.25008,2.25008,125200000.0
2006-04-06 01:20:00,2.24989,2.25021,2.24983,2.2501,153000000.0
2006-04-06 01:25:00,2.25016,2.25023,2.24968,2.2499,156100001.0
2006-04-06 01:30:00,2.24993,2.25038,2.24991,2.25021,171700000.0
2006-04-06 01:35:00,2.25025,2.25081,2.25025,2.2506,117000000.0
2006-04-06 01:40:00,2.25075,2.25075,2.25035,2.25044,136700000.0
2006-04-06 01:45:00,2.25043,2.25079,2.25038,2.2507,111300000.0
2006-04-06 01:50:00,2.25055,2.25061,2.25019,2.25022,237000000.0
2006-04-06 01:55:00,2.25027,2.25083,2.25021,2.25051,169000000.0
2006-04-06 02:00:00,2.25045,2.25053,2.25001,2.25048,205200000.0
2006-04-06 02:05:00,2.25044,2.25063,2.24882,2.24882,171400000.0
2006-04-06 02:10:00,2.24884,2.24925,2.24867,2.24873,145000001.0
2006-04-06 02:15:00,2.24874,2.24893,2.24846,2.24869,158300000.0
2006-04-06 02:20:00,2.24868,2.24965,2.24864,2.24932,147400000.0
2006-04-06 02:25:00,2.24935,2.24967,2.24871,2.24871,130600000.0
2006-04-06 02:30:00,2.24869,2.24928,2.24841,2.2491,133300000.0
2006-04-06 02:35:00,2.24922,2.24941,2.24892,2.24912,138700000.0
2006-04-06 02:40:00,2.24885,2.2492,2.24864,2.2492,123000000.0
2006-04-06 02:45:00,2.2495,2.24998,2.24932,2.24998,131000000.0
2006-04-06 02:50:00,2.24984,2.25027,2.24957,2.25005,143499999.0
2006-04-06 02:55:00,2.24979,2.25076,2.24979,2.25011,198399999.0
2006-04-06 03:00:00,2.25004,2.25051,2.25004,2.25051,149900000.0
2006-04-06 03:05:00,2.25033,2.25052,2.24995,2.24995,153300000.0
2006-04-06 03:10:00,2.24997,2.25039,2.24985,2.25029,165799999.0
2006-04-06 03:15:00,2.2503,2.2503,2.24975,2.24975,139000000.0
2006-04-06 03:20:00,2.24981,2.25026,2.24958,2.2498,175700001.0
2006-04-06 03:25:00,2.24984,2.25062,2.24982,2.25031,178500000.0
2006-04-06 03:30:00,2.24997,2.25,2.24929,2.2497,150300000.0
2006-04-06 03:35:00,2.24977,2.25061,2.24967,2.25057,142400001.0
2006-04-06 03:40:00,2.2504,2.25096,2.25039,2.25039,175400000.0
2006-04-06 03:45:00,2.25036,2.25071,2.25036,2.25056,80400000.0
2006-04-06 03:50:00,2.25061,2.25085,2.25047,2.25047,176599998.0
2006-04-06 03:55:00,2.25067,2.25069,2.25029,2.25044,128400000.0
2006-04-06 04:00:00,2.25042,2.25042,2.24995,2.25013,138899999.0
2006-04-06 04:05:00,2.25003,2.2514,2.25,2.25108,198300000.0
2006-04-06 04:10:00,2.25104,2.25146,2.25083,2.25109,131200000.0
2006-04-06 04:15:00,2.25095,2.25186,2.2508,2.25174,200900000.0
2006-04-06 04:20:00,2.2517,2.2517,2.25087,2.25135,143700000.0
2006-04-06 04:25:00,2.25156,2.25171,2.25132,2.25141,176400000.0
2006-04-06 04:30:00,2.25138,2.25165,2.25113,2.25143,122900000.0
2006-04-06 04:35:00,2.25139,2.25168,2.2509,2.25119,156000000.0
2006-04-06 04:40:00,2.25107,2.25138,2.25094,2.25096,166999998.0
2006-04-06 04:45:00,2.25094,2.25102,2.2504,2.25053,150700000.0
2006-04-06 04:50:00,2.25057,2.25072,2.25017,2.25028,148000000.0
2006-04-06 04:55:00,2.2503,2.25075,2.25004,2.25035,148400000.0
2006-04-06 05:00:00,2.25041,2.25114,2.25034,2.25107,165600000.0
2006-04-06 05:05:00,2.25102,2.25123,2.25085,2.25103,159300000.0
2006-04-06 05:10:00,2.25113,2.25129,2.25082,2.2509,191500000.0
2006-04-06 05:15:00,2.25107,2.25113,2.25036,2.25099,207900000.0
2006-04-06 05:20:00,2.25066,2.25098,2.25042,2.25091,166000000.0
2006-04-06 05:25:00,2.25099,2.25209,2.25084,2.25209,127800000.0
2006-04-06 05:30:00,2.25263,2.25283,2.25203,2.25261,157300000.0
2006-04-06 05:35:00,2.2526,2.25282,2.25246,2.25272,140500000.0
2006-04-06 05:40:00,2.25256,2.25291,2.25206,2.2522,146300000.0
2006-04-06 05:45:00,2.25225,2.25225,2.25158,2.25169,111900000.0
2006-04-06 05:50:00,2.25187,2.25193,2.25133,2.25185,144000000.0
2006-04-06 05:55:00,2.25189,2.25189,2.25129,2.25156,168800000.0
2006-04-06 06:00:00,2.25152,2.25178,2.25143,2.25166,153600000.0
2006-04-06 06:05:00,2.25164,2.25217,2.25164,2.25186,163500001.0
2006-04-06 06:10:00,2.25185,2.25222,2.25162,2.25175,165100000.0
2006-04-06 06:15:00,2.25186,2.25192,2.25145,2.25154,120700000.0
2006-04-06 06:20:00,2.25164,2.25199,2.25142,2.25188,159600000.0
2006-04-06 06:25:00,2.2518,2.25219,2.25177,2.25183,167600000.0
2006-04-06 06:30:00,2.25198,2.2521,2.25181,2.25196,151700000.0
2006-04-06 06:35:00,2.25198,2.25213,2.2518,2.2519,143900000.0
2006-04-06 06:40:00,2.25204,2.25219,2.25184,2.25203,150000000.0
2006-04-06 06:45:00,2.252,2.25249,2.25196,2.25227,137500000.0
2006-04-06 06:50:00,2.25236,2.25263,2.25226,2.25243,114400000.0
2006-04-06 06:55:00,2.25242,2.25325,2.25242,2.25302,164700000.0
2006-04-06 07:00:00,2.25304,2.25308,2.25267,2.25276,138100000.0
2006-04-06 07:05:00,2.25284,2.25313,2.25261,2.25286,156100001.0
2006-04-06 07:10:00,2.25267,2.25321,2.25267,2.25286,165499999.0
2006-04-06 07:15:00,2.2529,2.25306,2.25213,2.25268,169300000.0
2006-04-06 07:20:00,2.25263,2.2528,2.25247,2.2527,133900000.0
2006-04-06 07:25:00,2.25262,2.25278,2.25251,2.25259,136100000.0
2006-04-06 07:30:00,2.25262,2.25286,2.25241,2.25257,181300002.0
2006-04-06 07:35:00,2.25243,2.25296,2.25232,2.25294,114900000.0
2006-04-06 07:40:00,2.25278,2.25326,2.25275,2.25309,117300000.0
2006-04-06 07:45:00,2.25314,2.25355,2.25298,2.25326,182600000.0
2006-04-06 07:50:00,2.25319,2.25377,2.25298,2.25343,173499999.0
2006-04-06 07:55:00,2.25337,2.25393,2.25328,2.25379,79400000.0
2006-04-06 08:00:00,2.25394,2.25406,2.2533,2.25371,212800001.0
2006-04-06 08:05:00,2.25341,2.25393,2.25289,2.25393,167000000.0
2006-04-06 08:10:00,2.2537,2.254,2.25335,2.2534,197900000.0
2006-04-06 08:15:00,2.25349,2.25349,2.25143,2.25158,172299999.0
2006-04-06 08:20:00,2.25129,2.25164,2.25067,2.25067,167400001.0
2006-04-06 08:25:00,2.25068,2.25173,2.25046,2.251,201100000.0
2006-04-06 08:30:00,2.25083,2.2514,2.25069,2.251,178200000.0
2006-04-06 08:35:00,2.25099,2.25148,2.25055,2.25067,164000000.0
2006-04-06 08:40:00,2.25052,2.25113,2.25044,2.25103,163500000.0
2006-04-06 08:45:00,2.25107,2.25182,2.25079,2.25109,199700000.0
2006-04-06 08:50:00,2.251,2.25155,2.25096,2.25105,191200000.0
2006-04-06 08:55:00,2.25105,2.25112,2.25014,2.25092,181300000.0
2006-04-06 09:00:00,2.25084,2.25175,2.25074,2.25121,189000000.0
2006-04-06 09:05:00,2.25129,2.25146,2.25088,2.25108,143200000.0
2006-04-06 09:10:00,2.2512,2.25217,2.25113,2.25176,136200000.0
2006-04-06 09:15:00,2.2517,2.25327,2.25135,2.2532,153500000.0
2006-04-06 09:20:00,2.25333,2.25336,2.25174,2.252,146300000.0
2006-04-06 09:25:00,2.2522,2.25222,2.25126,2.25174,172300000.0
2006-04-06 09:30:00,2.25189,2.25255,2.25174,2.25174,204600000.0
2006-04-06 09:35:00,2.25173,2.25295,2.25155,2.25295,181800001.0
2006-04-06 09:40:00,2.25304,2.25319,2.25248,2.25301,151400000.0
2006-04-06 09:45:00,2.25302,2.25334,2.25266,2.25319,219100000.0
2006-04-06 09:50:00,2.25306,2.25383,2.25276,2.25297,146400000.0
2006-04-06 09:55:00,2.25304,2.25373,2.25261,2.25358,147800000.0
2006-04-06 10:00:00,2.25348,2.25391,2.25318,2.25332,158200000.0
2006-04-06 10:05:00,2.25339,2.25408,2.25327,2.25327,176400000.0
2006-04-06 10:10:00,2.25326,2.25346,2.25227,2.25227,189900000.0
2006-04-06 10:15:00,2.25237,2.25351,2.25187,2.25321,187300000.0
2006-04-06 10:20:00,2.2531,2.25454,2.25281,2.25292,186600000.0
2006-04-06 10:25:00,2.25277,2.25283,2.25174,2.25209,175599999.0
2006-04-06 10:30:00,2.25185,2.25224,2.25164,2.25204,154200001.0
2006-04-06 10:35:00,2.25211,2.25219,2.25105,2.25137,185600000.0
2006-04-06 10:40:00,2.25133,2.25218,2.25114,2.25149,211700000.0
2006-04-06 10:45:00,2.25163,2.25245,2.25136,2.25245,164300000.0
2006-04-06 10:50:00,2.25242,2.25269,2.25221,2.25245,191699999.0
2006-04-06 10:55:00,2.25252,2.25259,2.25105,2.25165,215200001.0
2006-04-06 11:00:00,2.25134,2.25296,2.25128,2.25278,178700000.0
2006-04-06 11:05:00,2.25283,2.25344,2.25213,2.25333,163100000.0
2006-04-06 11:10:00,2.25315,2.25347,2.25276,2.25285,181900000.0
2006-04-06 11:15:00,2.2528,2.25385,2.2528,2.25373,178400000.0
2006-04-06 11:20:00,2.25365,2.25408,2.25268,2.25329,212299999.0
2006-04-06 11:25:00,2.2533,2.25348,2.25285,2.25298,205700000.0
2006-04-06 11:30:00,2.25301,2.25368,2.2529,2.25296,210900001.0
2006-04-06 11:35:00,2.25296,2.25353,2.25287,2.25328,190800000.0
2006-04-06 11:40:00,2.25314,2.25342,2.25278,2.25336,139300000.0
2006-04-06 11:45:00,2.25323,2.25342,2.25293,2.25324,148500000.0
2006-04-06 11:50:00,2.25305,2.25333,2.25268,2.25302,188400000.0
2006-04-06 11:55:00,2.25296,2.25313,2.25257,2.2527,187900000.0
2006-04-06 12:00:00,2.25266,2.25303,2.25256,2.25282,199300000.0
2006-04-06 12:05:00,2.25295,2.25295,2.25194,2.25209,202200001.0
2006-04-06 12:10:00,2.25211,2.25239,2.2516,2.25217,195999999.0
2006-04-06 12:15:00,2.25211,2.25342,2.25205,2.25318,250800001.0
2006-04-06 12:20:00,2.2532,2.2533,2.25213,2.25213,165500001.0
2006-04-06 12:25:00,2.25209,2.25325,2.25209,2.25278,162100000.0
2006-04-06 12:30:00,2.25291,2.25351,2.25267,2.25351,158300000.0
2006-04-06 12:35:00,2.25337,2.25382,2.25292,2.253,176400000.0
2006-04-06 12:40:00,2.25299,2.25366,2.25289,2.25354,196000000.0
2006-04-06 12:45:00,2.25361,2.25561,2.25352,2.25554,212500000.0
2006-04-06 12:50:00,2.25554,2.25605,2.25523,2.25563,220500000.0
2006-04-06 12:55:00,2.25541,2.25543,2.25455,2.2548,190400000.0
2006-04-06 13:00:00,2.25491,2.25584,2.25475,2.25551,240100000.0
2006-04-06 13:05:00,2.2556,2.25567,2.25522,2.25548,172700000.0
2006-04-06 13:10:00,2.25525,2.25529,2.25422,2.25455,174000000.0
2006-04-06 13:15:00,2.25452,2.25495,2.25425,2.25459,139300000.0
2006-04-06 13:20:00,2.25451,2.25542,2.25443,2.25509,188700000.0
2006-04-06 13:25:00,2.25515,2.2553,2.25436,2.2547,188900000.0
2006-04-06 13:30:00,2.25479,2.25479,2.25415,2.25419,209400000.0
2006-04-06 13:35:00,2.25424,2.25424,2.25312,2.25413,197900000.0
2006-04-06 13:40:00,2.25433,2.25501,2.25415,2.25445,172500000.0
2006-04-06 13:45:00,2.2546,2.25582,2.2546,2.25582,182300000.0
2006-04-06 13:50:00,2.25576,2.25592,2.25508,2.25529,143300000.0
2006-04-06 13:55:00,2.25504,2.25535,2.25479,2.25479,178600000.0
2006-04-06 14:00:00,2.25458,2.25466,2.25358,2.25385,134200000.0
2006-04-06 14:05:00,2.2537,2.25371,2.25331,2.25369,175500000.0
2006-04-06 14:10:00,2.25359,2.25413,2.25347,2.25395,207100001.0
2006-04-06 14:15:00,2.2538,2.25438,2.25369,2.25369,232800000.0
2006-04-06 14:20:00,2.25397,2.25475,2.25373,2.25448,194099999.0
2006-04-06 14:25:00,2.2545,2.25486,2.25379,2.2539,141000000.0
2006-04-06 14:30:00,2.254,2.25422,2.25312,2.25409,186900000.0
2006-04-06 14:35:00,2.25374,2.25569,2.25329,2.25505,203600000.0
2006-04-06 14:40:00,2.25511,2.25695,2.25503,2.25574,191400000.0
2006-04-06 14:45:00,2.25587,2.26179,2.25563,2.26179,131400000.0
2006-04-06 14:50:00,2.26155,2.26382,2.2607,2.26099,172800001.0
2006-04-06 14:55:00,2.26113,2.2632,2.25881,2.25893,169300000.0
2006-04-06 15:00:00,2.25917,2.25974,2.25808,2.25922,198800000.0
2006-04-06 15:05:00,2.25934,2.25967,2.25868,2.25957,206900000.0
2006-04-06 15:10:00,2.25979,2.26104,2.25933,2.25973,144500000.0
2006-04-06 15:15:00,2.25999,2.2603,2.25958,2.26,185900000.0
2006-04-06 15:20:00,2.25991,2.26097,2.25991,2.26009,145800000.0
2006-04-06 15:25:00,2.26024,2.26168,2.2601,2.26156,201900000.0
2006-04-06 15:30:00,2.26151,2.26211,2.26133,2.26191,181500000.0
2006-04-06 15:35:00,2.26167,2.26227,2.26048,2.2606,222700000.0
2006-04-06 15:40:00,2.2608,2.26157,2.26052,2.26157,182300000.0
2006-04-06 15:45:00,2.26166,2.26166,2.26063,2.26063,216100000.0
2006-04-06 15:50:00,2.26051,2.26216,2.26047,2.26106,184300000.0
2006-04-06 15:55:00,2.26119,2.26171,2.26096,2.2614,144400000.0
2006-04-06 16:00:00,2.26175,2.26253,2.26143,2.26224,246799999.0
2006-04-06 16:05:00,2.26237,2.26243,2.26101,2.26147,162900000.0
2006-04-06 16:10:00,2.26136,2.26159,2.26089,2.26123,199299999.0
2006-04-06 16:15:00,2.26135,2.26156,2.26109,2.26126,172800000.0
2006-04-06 16:20:00,2.26144,2.26147,2.26078,2.26086,167600000.0
2006-04-06 16:25:00,2.26096,2.26119,2.25902,2.25902,160000000.0
2006-04-06 16:30:00,2.25872,2.25921,2.25795,2.25796,175200000.0
2006-04-06 16:35:00,2.25794,2.25997,2.25794,2.25951,196300000.0
2006-04-06 16:40:00,2.25967,2.25967,2.25804,2.25888,171600000.0
2006-04-06 16:45:00,2.25886,2.25951,2.25847,2.25916,181700000.0
2006-04-06 16:50:00,2.259,2.25944,2.25878,2.25935,211900000.0
2006-04-06 16:55:00,2.25898,2.25898,2.25799,2.25844,135100000.0
2006-04-06 17:00:00,2.25826,2.25867,2.25778,2.25824,199299999.0
2006-04-06 17:05:00,2.25841,2.2592,2.25812,2.2588,179100000.0
2006-04-06 17:10:00,2.25876,2.25876,2.2575,2.25762,156400001.0
2006-04-06 17:15:00,2.25762,2.25825,2.25762,2.2578,153900000.0
2006-04-06 17:20:00,2.2579,2.2587,2.25765,2.2587,183300000.0
2006-04-06 17:25:00,2.25887,2.2596,2.25867,2.25935,159500000.0
2006-04-06 17:30:00,2.25928,2.26046,2.25906,2.2603,120000000.0
2006-04-06 17:35:00,2.26027,2.26037,2.25977,2.25977,124300000.0
2006-04-06 17:40:00,2.25977,2.26059,2.2596,2.26048,159400000.0
2006-04-06 17:45:00,2.26048,2.26072,2.26013,2.26031,174800000.0
2006-04-06 17:50:00,2.26031,2.26074,2.26005,2.26059,181799999.0
2006-04-06 17:55:00,2.26038,2.26077,2.25994,2.25996,145700000.0
2006-04-06 18:00:00,2.25996,2.26061,2.25949,2.26036,1545900001.0
2006-04-06 18:05:00,2.2605,2.26079,2.2601,2.26071,1725399999.0
2006-04-06 18:10:00,2.26075,2.2613,2.26051,2.26098,1232299998.0
2006-04-06 18:15:00,2.26097,2.26188,2.26097,2.2612,1299700001.0
2006-04-06 18:20:00,2.2612,2.26161,2.26105,2.26123,1306800000.0
2006-04-06 18:25:00,2.26128,2.26145,2.26035,2.26035,1469100001.0
2006-04-06 18:30:00,2.26021,2.26033,2.25935,2.25955,1279000002.0
2006-04-06 18:35:00,2.25965,2.26011,2.25937,2.25973,630700000.0
2006-04-06 18:40:00,2.25977,2.25977,2.25894,2.25894,675400001.0
2006-04-06 18:45:00,2.25893,2.25927,2.25847,2.25866,284200001.0
2006-04-06 18:50:00,2.25849,2.25884,2.25787,2.25816,649799998.0
2006-04-06 18:55:00,2.25816,2.25845,2.2579,2.2583,751699999.0
2006-04-06 19:00:00,2.25829,2.2585,2.25776,2.25822,394700000.0
2006-04-06 19:05:00,2.25829,2.25971,2.25828,2.25943,842400000.0
2006-04-06 19:10:00,2.25954,2.25981,2.259,2.25907,457100000.0
2006-04-06 19:15:00,2.259,2.25916,2.25843,2.25847,402800001.0
2006-04-06 19:20:00,2.25851,2.25851,2.2577,2.25785,519399999.0
2006-04-06 19:25:00,2.25785,2.25855,2.25773,2.25855,496200000.0
2006-04-06 19:30:00,2.25862,2.25929,2.25831,2.25863,614100000.0
2006-04-06 19:35:00,2.2586,2.25879,2.25823,2.2585,375000001.0
2006-04-06 19:40:00,2.25857,2.25936,2.25857,2.25921,378000000.0
2006-04-06 19:45:00,2.2594,2.25985,2.25912,2.25912,334900000.0
2006-04-06 19:50:00,2.25913,2.25938,2.2588,2.25898,348399998.0
2006-04-06 19:55:00,2.25895,2.25921,2.25889,2.2592,460600000.0
2006-04-06 20:00:00,2.2593,2.25976,2.25924,2.25963,250200000.0
2006-04-06 20:05:00,2.25961,2.26018,2.25944,2.2595,195500000.0
2006-04-06 20:10:00,2.25967,2.25985,2.25922,2.25972,525600000.0
2006-04-06 20:15:00,2.25986,2.26084,2.25985,2.26057,667000001.0
2006-04-06 20:20:00,2.2606,2.26072,2.26027,2.26031,571000000.0
2006-04-06 20:25:00,2.26027,2.26078,2.26024,2.26029,854200001.0
2006-04-06 20:30:00,2.26029,2.26046,2.25986,2.26008,1162900000.0
2006-04-06 20:35:00,2.26018,2.26032,2.25965,2.25976,449200000.0
2006-04-06 20:40:00,2.25982,2.26016,2.25964,2.25964,657200000.0
2006-04-06 20:45:00,2.25957,2.26013,2.25955,2.25979,516200000.0
2006-04-06 20:50:00,2.2598,2.26033,2.25967,2.26029,760300000.0
2006-04-06 20:55:00,2.26035,2.26065,2.25973,2.25973,997300000.0
2006-04-06 21:00:00,2.25968,2.26024,2.25924,2.26019,816100000.0
2006-04-06 21:05:00,2.26029,2.26057,2.25995,2.26051,219499999.0
2006-04-06 21:10:00,2.26052,2.26072,2.25985,2.25991,463900000.0
2006-04-06 21:15:00,2.25993,2.26045,2.25992,2.26036,598900000.0
2006-04-06 21:20:00,2.26045,2.26065,2.26025,2.2606,748000000.0
2006-04-06 21:25:00,2.2606,2.26082,2.26049,2.26055,304100000.0
2006-04-06 21:30:00,2.26059,2.26062,2.26023,2.26023,398400000.0
2006-04-06 21:35:00,2.26032,2.26051,2.26029,2.26035,221900000.0
2006-04-06 21:40:00,2.2605,2.26097,2.26034,2.26083,356800000.0
2006-04-06 21:45:00,2.26082,2.26096,2.26055,2.26067,466100000.0
2006-04-06 21:50:00,2.26083,2.26084,2.26046,2.26064,279500000.0
2006-04-06 21:55:00,2.26065,2.26075,2.25992,2.2601,361199999.0
2006-04-06 22:00:00,2.26003,2.26039,2.25981,2.25991,337800001.0
2006-04-06 22:05:00,2.25985,2.26023,2.2598,2.26007,200400000.0
2006-04-06 22:10:00,2.26023,2.26035,2.26003,2.26016,181800000.0
2006-04-06 22:15:00,2.25994,2.26068,2.25993,2.26047,368800000.0
2006-04-06 22:20:00,2.26049,2.26055,2.26021,2.26025,284400000.0
2006-04-06 22:25:00,2.2604,2.26045,2.2602,2.26025,352000000.0
2006-04-06 22:30:00,2.26023,2.26064,2.26015,2.26053,359700001.0
2006-04-06 22:35:00,2.26048,2.26073,2.26025,2.26053,191299999.0
2006-04-06 22:40:00,2.26047,2.26107,2.2604,2.26092,332100000.0
2006-04-06 22:45:00,2.26088,2.26109,2.26059,2.26092,307100000.0
2006-04-06 22:50:00,2.26077,2.26106,2.26065,2.26104,220400000.0
2006-04-06 22:55:00,2.261,2.26129,2.26072,2.26096,171500000.0
2006-04-06 23:00:00,2.26095,2.26102,2.25953,2.26002,140900000.0
2006-04-06 23:05:00,2.25953,2.26105,2.2592,2.25985,238600000.0
2006-04-06 23:10:00,2.25997,2.26104,2.25997,2.26087,167899999.0
2006-04-06 23:15:00,2.2609,2.26103,2.25997,2.26084,173200000.0
2006-04-06 23:20:00,2.26055,2.26101,2.26024,2.26035,185200000.0
2006-04-06 23:25:00,2.2607,2.26112,2.26006,2.26112,173500000.0
2006-04-06 23:30:00,2.26107,2.26161,2.2609,2.26156,157400000.0
2006-04-06 23:35:00,2.26152,2.26164,2.26072,2.26096,151700000.0
2006-04-06 23:40:00,2.26096,2.26113,2.26075,2.2609,120000000.0
2006-04-06 23:45:00,2.26085,2.26106,2.26073,2.26079,139000000.0
2006-04-06 23:50:00,2.26088,2.26088,2.2605,2.26057,141200000.0
2006-04-06 23:55:00,2.26059,2.26082,2.26024,2.26064,201499999.0
2006-04-07 00:00:00,2.26038,2.26084,2.26021,2.26045,131600001.0
2006-04-07 00:05:00,2.26045,2.26126,2.26045,2.26075,183100000.0
2006-04-07 00:10:00,2.26076,2.26082,2.2605,2.26064,158500000.0
2006-04-07 00:15:00,2.26072,2.2612,2.26056,2.26085,148800000.0
2006-04-07 00:20:00,2.26087,2.26101,2.26067,2.26078,124600000.0
2006-04-07 00:25:00,2.26087,2.26091,2.26015,2.26036,175000000.0
2006-04-07 00:30:00,2.26036,2.26043,2.25972,2.26005,126300000.0
2006-04-07 00:35:00,2.26008,2.26047,2.25999,2.2603,197299999.0
2006-04-07 00:40:00,2.26037,2.26037,2.25979,2.26004,188300001.0
2006-04-07 00:45:00,2.26004,2.26097,2.25996,2.2606,144800000.0
2006-04-07 00:50:00,2.26064,2.26089,2.26061,2.26085,191300000.0
2006-04-07 00:55:00,2.26066,2.26075,2.26033,2.26056,129800000.0
2006-04-07 01:00:00,2.26055,2.26059,2.26015,2.26021,180700000.0
2006-04-07 01:05:00,2.26037,2.26047,2.25999,2.26015,151500000.0
2006-04-07 01:10:00,2.26026,2.26046,2.26006,2.2602,180700000.0
2006-04-07 01:15:00,2.2603,2.2607,2.26016,2.26062,141700000.0
2006-04-07 01:20:00,2.26056,2.2608,2.25985,2.26041,146800000.0
2006-04-07 01:25:00,2.26025,2.26057,2.25946,2.25988,190100000.0
2006-04-07 01:30:00,2.25976,2.26029,2.25976,2.25989,200900000.0
2006-04-07 01:35:00,2.25981,2.26019,2.25946,2.26,200700000.0
2006-04-07 01:40:00,2.2601,2.26046,2.25984,2.26037,187300000.0
2006-04-07 01:45:00,2.26041,2.26112,2.26004,2.26109,184600000.0
2006-04-07 01:50:00,2.26092,2.2622,2.26092,2.26126,153100000.0
2006-04-07 01:55:00,2.26131,2.26198,2.26126,2.26162,196000001.0
2006-04-07 02:00:00,2.26162,2.26173,2.26056,2.2615,109800000.0
2006-04-07 02:05:00,2.26147,2.26234,2.26109,2.26157,199500000.0
2006-04-07 02:10:00,2.26161,2.26199,2.26134,2.26134,112100000.0
2006-04-07 02:15:00,2.2615,2.26216,2.2614,2.26199,151400000.0
2006-04-07 02:20:00,2.26183,2.262,2.26147,2.26164,127000000.0
2006-04-07 02:25:00,2.26168,2.26206,2.2615,2.26186,142700000.0
2006-04-07 02:30:00,2.26187,2.26242,2.26137,2.26161,180200000.0
2006-04-07 02:35:00,2.26181,2.26251,2.26173,2.26251,128500000.0
2006-04-07 02:40:00,2.26245,2.26277,2.2624,2.26261,131300000.0
2006-04-07 02:45:00,2.26267,2.26269,2.26206,2.26233,117600000.0
2006-04-07 02:50:00,2.26234,2.26274,2.26204,2.26223,164000001.0
2006-04-07 02:55:00,2.26229,2.26253,2.2616,2.26186,155600000.0
2006-04-07 03:00:00,2.26192,2.26209,2.26091,2.26147,180600000.0
2006-04-07 03:05:00,2.26128,2.26198,2.26128,2.2616,164299999.0
2006-04-07 03:10:00,2.26188,2.26188,2.26071,2.26081,118800000.0
2006-04-07 03:15:00,2.2608,2.26114,2.26047,2.26088,192400000.0
2006-04-07 03:20:00,2.26093,2.26094,2.26042,2.26042,121700000.0
2006-04-07 03:25:00,2.26051,2.26262,2.26045,2.26152,165300000.0
2006-04-07 03:30:00,2.26153,2.2619,2.2613,2.2614,186700000.0
2006-04-07 03:35:00,2.26127,2.26201,2.26119,2.26146,194600000.0
2006-04-07 03:40:00,2.26147,2.26164,2.26115,2.2614,169300000.0
2006-04-07 03:45:00,2.26152,2.26192,2.26149,2.2616,111000000.0
2006-04-07 03:50:00,2.26157,2.26228,2.26143,2.26203,151800000.0
2006-04-07 03:55:00,2.26209,2.26272,2.26167,2.26171,148200000.0
2006-04-07 04:00:00,2.26159,2.26195,2.26129,2.26195,147000000.0
2006-04-07 04:05:00,2.26193,2.26204,2.26181,2.2619,111000000.0
2006-04-07 04:10:00,2.26193,2.2623,2.26175,2.26187,116500000.0
2006-04-07 04:15:00,2.26155,2.26262,2.26155,2.26238,110400000.0
2006-04-07 04:20:00,2.26226,2.26273,2.26214,2.26255,273400001.0
2006-04-07 04:25:00,2.26274,2.26293,2.26239,2.26247,183900000.0
2006-04-07 04:30:00,2.26236,2.26237,2.26155,2.26169,144700000.0
2006-04-07 04:35:00,2.26178,2.26259,2.26158,2.26258,155200000.0
2006-04-07 04:40:00,2.26272,2.263,2.26233,2.26287,155700000.0
2006-04-07 04:45:00,2.26286,2.26314,2.26264,2.26284,127100000.0
2006-04-07 04:50:00,2.26299,2.26331,2.26299,2.26302,121900000.0
2006-04-07 04:55:00,2.2632,2.26344,2.26301,2.26308,181600000.0
2006-04-07 05:00:00,2.26319,2.26344,2.26275,2.26315,142500000.0
2006-04-07 05:05:00,2.26321,2.26351,2.26318,2.26328,102100000.0
2006-04-07 05:10:00,2.26317,2.26337,2.26314,2.26321,136400000.0
2006-04-07 05:15:00,2.26338,2.26381,2.26329,2.26358,149500000.0
2006-04-07 05:20:00,2.26336,2.26368,2.26332,2.26345,165900000.0
2006-04-07 05:25:00,2.26354,2.26379,2.26346,2.26356,160900000.0
2006-04-07 05:30:00,2.26354,2.26386,2.26335,2.26351,94300000.0
2006-04-07 05:35:00,2.26353,2.26402,2.26348,2.26379,97700000.0
2006-04-07 05:40:00,2.26359,2.26407,2.26346,2.26365,162000000.0
2006-04-07 05:45:00,2.26378,2.26397,2.2636,2.2638,134200000.0
2006-04-07 05:50:00,2.26367,2.26443,2.26366,2.26443,104000000.0
2006-04-07 05:55:00,2.26445,2.26445,2.26365,2.2637,117100000.0
2006-04-07 06:00:00,2.26359,2.26385,2.26348,2.26349,164600000.0
2006-04-07 06:05:00,2.2633,2.26365,2.26258,2.2632,183599999.0
2006-04-07 06:10:00,2.26326,2.26399,2.26287,2.26388,163500000.0
2006-04-07 06:15:00,2.26393,2.26434,2.26357,2.26362,161400000.0
2006-04-07 06:20:00,2.26354,2.26378,2.26329,2.2634,138100001.0
2006-04-07 06:25:00,2.26322,2.26332,2.26298,2.26312,172700000.0
2006-04-07 06:30:00,2.26337,2.26337,2.26268,2.26284,177100000.0
2006-04-07 06:35:00,2.26302,2.2632,2.26275,2.26293,172200001.0
2006-04-07 06:40:00,2.26298,2.26298,2.26261,2.26275,111300000.0
2006-04-07 06:45:00,2.26272,2.26339,2.26272,2.26339,143900000.0
2006-04-07 06:50:00,2.26345,2.26352,2.26301,2.26342,153700000.0
2006-04-07 06:55:00,2.26349,2.2635,2.26295,2.26322,141100001.0
2006-04-07 07:00:00,2.26321,2.26364,2.263,2.26347,162600000.0
2006-04-07 07:05:00,2.26351,2.26361,2.26325,2.26361,89000000.0
2006-04-07 07:10:00,2.26344,2.26377,2.26308,2.26322,184300000.0
2006-04-07 07:15:00,2.26337,2.26347,2.2628,2.26297,185500000.0
2006-04-07 07:20:00,2.26287,2.26325,2.26254,2.26305,207800001.0
2006-04-07 07:25:00,2.26299,2.26315,2.26285,2.26299,125000000.0
2006-04-07 07:30:00,2.263,2.26342,2.26277,2.26311,170400000.0
2006-04-07 07:35:00,2.26326,2.26367,2.26295,2.26367,128600000.0
2006-04-07 07:40:00,2.26362,2.26386,2.26292,2.26292,147200000.0
2006-04-07 07:45:00,2.26294,2.26311,2.2624,2.26308,177300000.0
2006-04-07 07:50:00,2.26306,2.2637,2.26255,2.26271,170100001.0
2006-04-07 07:55:00,2.26279,2.26289,2.26226,2.26248,101900000.0
2006-04-07 08:00:00,2.26266,2.26292,2.26245,2.26258,156300000.0
2006-04-07 08:05:00,2.26246,2.26269,2.2623,2.26247,91800000.0
2006-04-07 08:10:00,2.2624,2.26276,2.26218,2.2623,132500000.0
2006-04-07 08:15:00,2.2624,2.26257,2.26182,2.26201,126900001.0
2006-04-07 08:20:00,2.26183,2.26214,2.26165,2.26194,147300000.0
2006-04-07 08:25:00,2.2619,2.26254,2.26166,2.26253,198100000.0
2006-04-07 08:30:00,2.26241,2.26469,2.26231,2.26408,179900000.0
2006-04-07 08:35:00,2.26417,2.26466,2.26362,2.2642,167800000.0
2006-04-07 08:40:00,2.2641,2.26416,2.26297,2.26373,153500000.0
2006-04-07 08:45:00,2.26372,2.26382,2.2631,2.26345,176399999.0
2006-04-07 08:50:00,2.26339,2.26366,2.2629,2.26323,196600001.0
2006-04-07 08:55:00,2.26303,2.26335,2.26088,2.2615,182500000.0
2006-04-07 09:00:00,2.26163,2.26168,2.26008,2.2601,173000000.0
2006-04-07 09:05:00,2.26023,2.26212,2.26023,2.2619,146400000.0
2006-04-07 09:10:00,2.26189,2.26293,2.26189,2.26255,130400000.0
2006-04-07 09:15:00,2.26242,2.2644,2.26242,2.26397,153600000.0
2006-04-07 09:20:00,2.26399,2.26529,2.26353,2.26509,225200000.0
2006-04-07 09:25:00,2.26504,2.26517,2.26436,2.26479,153900000.0
2006-04-07 09:30:00,2.2646,2.26543,2.2646,2.26494,178700000.0
2006-04-07 09:35:00,2.26473,2.26493,2.26405,2.26421,221400000.0
2006-04-07 09:40:00,2.26412,2.26466,2.26393,2.26447,163200001.0
2006-04-07 09:45:00,2.26462,2.26577,2.26462,2.26565,189400001.0
2006-04-07 09:50:00,2.26581,2.26618,2.26549,2.266,155400000.0
2006-04-07 09:55:00,2.26597,2.26641,2.26566,2.26628,159400000.0
2006-04-07 10:00:00,2.26625,2.26639,2.26554,2.26583,171100000.0
2006-04-07 10:05:00,2.26584,2.2663,2.26567,2.26602,163900000.0
2006-04-07 10:10:00,2.26607,2.26607,2.26474,2.26474,166700000.0
2006-04-07 10:15:00,2.26468,2.26486,2.26438,2.26438,193700000.0
2006-04-07 10:20:00,2.26436,2.26455,2.26339,2.264,230300000.0
2006-04-07 10:25:00,2.26387,2.26394,2.26327,2.26361,167900000.0
2006-04-07 10:30:00,2.26359,2.26388,2.26322,2.26336,227299997.0
2006-04-07 10:35:00,2.26334,2.26407,2.26323,2.26367,152500001.0
2006-04-07 10:40:00,2.26365,2.26392,2.26319,2.26321,210000000.0
2006-04-07 10:45:00,2.2633,2.26375,2.26298,2.26329,155900000.0
2006-04-07 10:50:00,2.26306,2.26321,2.26245,2.26262,192600000.0
2006-04-07 10:55:00,2.26272,2.26327,2.26252,2.26287,197700000.0
2006-04-07 11:00:00,2.26266,2.26323,2.26266,2.26304,153200000.0
2006-04-07 11:05:00,2.26289,2.26316,2.2625,2.26269,169000000.0
2006-04-07 11:10:00,2.26272,2.26336,2.2624,2.26282,214999999.0
2006-04-07 11:15:00,2.26281,2.26351,2.2627,2.26346,118300000.0
2006-04-07 11:20:00,2.2635,2.26357,2.26318,2.26336,187900000.0
2006-04-07 11:25:00,2.26334,2.26383,2.26314,2.26314,195800000.0
2006-04-07 11:30:00,2.26309,2.26312,2.26248,2.26273,213799999.0
2006-04-07 11:35:00,2.26279,2.26305,2.2619,2.26215,195000000.0
2006-04-07 11:40:00,2.26204,2.26217,2.26147,2.26185,148100000.0
2006-04-07 11:45:00,2.26175,2.26214,2.26148,2.26189,147200000.0
2006-04-07 11:50:00,2.26188,2.26255,2.26186,2.26247,152500000.0
2006-04-07 11:55:00,2.26242,2.26279,2.26222,2.26238,223300000.0
2006-04-07 12:00:00,2.262,2.26216,2.26092,2.26164,196800000.0
2006-04-07 12:05:00,2.26171,2.26187,2.26066,2.26108,185100000.0
2006-04-07 12:10:00,2.26115,2.26151,2.26097,2.2613,146000000.0
2006-04-07 12:15:00,2.26118,2.26187,2.26102,2.26173,213100000.0
2006-04-07 12:20:00,2.26179,2.26196,2.26105,2.2611,197100000.0
2006-04-07 12:25:00,2.26125,2.26166,2.261,2.2614,183500000.0
2006-04-07 12:30:00,2.26156,2.26216,2.26144,2.26213,152400000.0
2006-04-07 12:35:00,2.26226,2.26393,2.26212,2.26389,156900000.0
2006-04-07 12:40:00,2.26384,2.26422,2.26365,2.2637,194700000.0
2006-04-07 12:45:00,2.26371,2.26404,2.2635,2.26367,182000000.0
2006-04-07 12:50:00,2.26362,2.26403,2.26332,2.26375,170300000.0
2006-04-07 12:55:00,2.26357,2.26395,2.26318,2.2639,170100000.0
2006-04-07 13:00:00,2.26382,2.26382,2.26152,2.26153,180800000.0
2006-04-07 13:05:00,2.26144,2.26211,2.26124,2.26211,146700000.0
2006-04-07 13:10:00,2.26203,2.2622,2.26151,2.26188,145300000.0
2006-04-07 13:15:00,2.26186,2.26211,2.26142,2.26147,160900000.0
2006-04-07 13:20:00,2.26143,2.262,2.26083,2.26101,159700000.0
2006-04-07 13:25:00,2.26097,2.2618,2.26079,2.26177,202800000.0
2006-04-07 13:30:00,2.26197,2.26272,2.26142,2.26159,218300000.0
2006-04-07 13:35:00,2.26167,2.26191,2.26108,2.26125,188800001.0
2006-04-07 13:40:00,2.26135,2.26205,2.26123,2.26155,163900000.0
2006-04-07 13:45:00,2.26167,2.26201,2.26147,2.26188,183600000.0
2006-04-07 13:50:00,2.26187,2.262,2.26124,2.26178,193400000.0
2006-04-07 13:55:00,2.26169,2.26297,2.26165,2.26296,172400000.0
2006-04-07 14:00:00,2.26289,2.26291,2.26234,2.26256,221800000.0
2006-04-07 14:05:00,2.26249,2.26268,2.2621,2.2623,156300000.0
2006-04-07 14:10:00,2.26216,2.26256,2.26194,2.26228,167000000.0
2006-04-07 14:15:00,2.26214,2.26256,2.26159,2.26256,185400000.0
2006-04-07 14:20:00,2.26268,2.26293,2.26187,2.26229,168700000.0
2006-04-07 14:25:00,2.26214,2.26241,2.26176,2.26202,165100000.0
2006-04-07 14:30:00,2.2621,2.26225,2.25937,2.26036,179600000.0
2006-04-07 14:35:00,2.26015,2.26077,2.25975,2.26019,180400000.0
2006-04-07 14:40:00,2.26027,2.26095,2.25963,2.26015,198000000.0
2006-04-07 14:45:00,2.26026,2.26162,2.25996,2.26136,143400000.0
2006-04-07 14:50:00,2.26158,2.26317,2.26123,2.26266,158900000.0
2006-04-07 14:55:00,2.26251,2.26308,2.26133,2.26175,204700000.0
2006-04-07 15:00:00,2.26159,2.26163,2.2606,2.26146,201299999.0
2006-04-07 15:05:00,2.26158,2.26213,2.26116,2.26173,185399999.0
2006-04-07 15:10:00,2.26171,2.26468,2.26146,2.26422,179700001.0
2006-04-07 15:15:00,2.26427,2.26427,2.26281,2.26355,152000000.0
2006-04-07 15:20:00,2.26348,2.26588,2.26348,2.26468,192299999.0
2006-04-07 15:25:00,2.26453,2.26486,2.26321,2.26401,166500000.0
2006-04-07 15:30:00,2.26392,2.26409,2.26332,2.2637,239600001.0
2006-04-07 15:35:00,2.26356,2.26389,2.26282,2.26308,217100000.0
2006-04-07 15:40:00,2.26333,2.26427,2.26319,2.26379,160600000.0
2006-04-07 15:45:00,2.2639,2.26435,2.2632,2.2632,185100000.0
2006-04-07 15:50:00,2.26332,2.26332,2.26227,2.26279,208900000.0
2006-04-07 15:55:00,2.2628,2.26335,2.26203,2.26295,169899999.0
2006-04-07 16:00:00,2.26308,2.26336,2.26252,2.26324,186900002.0
2006-04-07 16:05:00,2.26318,2.26453,2.26318,2.26434,167800000.0
2006-04-07 16:10:00,2.26452,2.26561,2.26434,2.26482,167000000.0
2006-04-07 16:15:00,2.26483,2.26571,2.26466,2.26481,155800000.0
2006-04-07 16:20:00,2.26492,2.26523,2.26417,2.26465,147700000.0
2006-04-07 16:25:00,2.26507,2.26572,2.2648,2.26549,204599999.0
2006-04-07 16:30:00,2.26546,2.26559,2.26451,2.2646,196800000.0
2006-04-07 16:35:00,2.2646,2.26484,2.26374,2.26398,171300000.0
2006-04-07 16:40:00,2.26422,2.2643,2.26353,2.26358,180300000.0
2006-04-07 16:45:00,2.26351,2.26391,2.26321,2.26322,194000000.0
2006-04-07 16:50:00,2.26323,2.26485,2.26315,2.26475,179700000.0
2006-04-07 16:55:00,2.26458,2.26644,2.26443,2.26644,152300000.0
2006-04-07 17:00:00,2.26662,2.2668,2.26545,2.26545,200700000.0
2006-04-07 17:05:00,2.2654,2.26566,2.26523,2.26541,190100000.0
2006-04-07 17:10:00,2.26535,2.2664,2.26514,2.26613,141300000.0
2006-04-07 17:15:00,2.26604,2.26632,2.26569,2.26618,196400000.0
2006-04-07 17:20:00,2.26642,2.26655,2.26586,2.26594,197100000.0
2006-04-07 17:25:00,2.26577,2.26656,2.26573,2.26656,183300000.0
2006-04-07 17:30:00,2.2666,2.2669,2.26513,2.26523,154100000.0
2006-04-07 17:35:00,2.26535,2.26554,2.26476,2.26508,145900000.0
2006-04-07 17:40:00,2.26524,2.2661,2.26497,2.26603,173900000.0
2006-04-07 17:45:00,2.26609,2.26713,2.26607,2.26651,133300000.0
2006-04-07 17:50:00,2.26645,2.26673,2.26522,2.26605,176100000.0
2006-04-07 17:55:00,2.26594,2.26708,2.26588,2.26701,201499999.0
2006-04-07 18:00:00,2.26716,2.26785,2.26688,2.2672,1517000002.0
2006-04-07 18:05:00,2.2672,2.26828,2.26697,2.26795,1708600000.0
2006-04-07 18:10:00,2.26792,2.26817,2.26707,2.26739,1206199999.0
2006-04-07 18:15:00,2.26743,2.26782,2.26706,2.26767,1384699998.0
2006-04-07 18:20:00,2.26763,2.26782,2.26704,2.2674,1259000001.0
2006-04-07 18:25:00,2.26724,2.26725,2.26633,2.26655,1336500001.0
2006-04-07 18:30:00,2.26655,2.26686,2.26619,2.26654,1253700000.0
2006-04-07 18:35:00,2.26664,2.26756,2.26656,2.26682,604499998.0
2006-04-07 18:40:00,2.26689,2.26706,2.26629,2.26666,700700001.0
2006-04-07 18:45:00,2.26674,2.26695,2.2663,2.26665,273900000.0
2006-04-07 18:50:00,2.2666,2.26752,2.26644,2.26739,638399998.0
2006-04-07 18:55:00,2.26742,2.26823,2.26731,2.26779,732699998.0
2006-04-07 19:00:00,2.26762,2.26762,2.26628,2.26674,408900000.0
2006-04-07 19:05:00,2.2668,2.26691,2.26646,2.26671,822400001.0
2006-04-07 19:10:00,2.26668,2.26688,2.26643,2.2665,472600001.0
2006-04-07 19:15:00,2.26639,2.26656,2.26615,2.26633,406600000.0
2006-04-07 19:20:00,2.26638,2.26641,2.26607,2.26636,490200000.0
2006-04-07 19:25:00,2.26633,2.26651,2.26594,2.26601,537100001.0
2006-04-07 19:30:00,2.26597,2.26657,2.26597,2.26637,535099999.0
2006-04-07 19:35:00,2.26644,2.26668,2.26617,2.26655,360800000.0
2006-04-07 19:40:00,2.26661,2.26695,2.26647,2.26683,411500000.0
2006-04-07 19:45:00,2.26682,2.26706,2.26643,2.26668,363000000.0
2006-04-07 19:50:00,2.2667,2.2669,2.26648,2.26669,325300000.0
2006-04-07 19:55:00,2.26668,2.26708,2.26637,2.26659,417800000.0
2006-04-07 20:00:00,2.2667,2.26701,2.26649,2.26667,233500000.0
2006-04-07 20:05:00,2.26663,2.26703,2.26649,2.26667,232800000.0
2006-04-07 20:10:00,2.26675,2.26718,2.26657,2.26687,494500000.0
2006-04-07 20:15:00,2.26692,2.26728,2.26657,2.2666,602500000.0
2006-04-07 20:20:00,2.26654,2.26687,2.26634,2.2667,619299999.0
2006-04-07 20:25:00,2.26663,2.2674,2.2666,2.26714,807300003.0
2006-04-07 20:30:00,2.26721,2.27025,2.26721,2.26904,1107100001.0
2006-04-07 20:35:00,2.26905,2.26911,2.26811,2.26831,582600002.0
2006-04-07 20:40:00,2.26839,2.26866,2.26807,2.26821,641500000.0
2006-04-07 20:45:00,2.26814,2.26844,2.26756,2.26784,562200000.0
2006-04-07 20:50:00,2.26784,2.26813,2.26681,2.26743,788900002.0
2006-04-07 20:55:00,2.26737,2.26762,2.26633,2.26651,1025200001.0
2006-04-07 21:00:00,2.2665,2.26756,2.26618,2.26681,856099998.0
2006-04-07 21:05:00,2.2666,2.26669,2.26611,2.2662,229900000.0
2006-04-07 21:10:00,2.26617,2.26718,2.26595,2.26606,486500002.0
2006-04-07 21:15:00,2.26582,2.26612,2.26532,2.26608,696900000.0
2006-04-07 21:20:00,2.2662,2.26645,2.26581,2.26628,698100000.0
2006-04-07 21:25:00,2.26615,2.26627,2.26572,2.26574,267800000.0
2006-04-07 21:30:00,2.26585,2.26647,2.26582,2.26611,458000000.0
2006-04-07 21:35:00,2.26624,2.26724,2.26624,2.26715,278600000.0
2006-04-07 21:40:00,2.26745,2.26812,2.26742,2.26798,344499999.0
2006-04-07 21:45:00,2.2681,2.26916,2.2681,2.26886,444199999.0
2006-04-07 21:50:00,2.26892,2.26895,2.26819,2.26823,329300000.0
2006-04-07 21:55:00,2.2683,2.26852,2.26814,2.26842,363000000.0
2006-04-07 22:00:00,2.26843,2.26898,2.26834,2.26873,365300000.0
2006-04-07 22:05:00,2.26877,2.26905,2.2686,2.26872,236400000.0
2006-04-07 22:10:00,2.26882,2.26908,2.2686,2.26883,192300000.0
2006-04-07 22:15:00,2.26873,2.26933,2.26864,2.26913,329700000.0
2006-04-07 22:20:00,2.26911,2.26954,2.26901,2.26943,275599999.0
2006-04-07 22:25:00,2.26956,2.26956,2.26883,2.269,277100000.0
2006-04-07 22:30:00,2.26892,2.26919,2.2685,2.26869,333100000.0
2006-04-07 22:35:00,2.26849,2.26853,2.26678,2.26823,173399999.0
2006-04-07 22:40:00,2.26806,2.26835,2.2674,2.26767,357700000.0
2006-04-07 22:45:00,2.26764,2.26814,2.26733,2.26808,283100000.0
2006-04-07 22:50:00,2.26763,2.26767,2.26663,2.26702,211000000.0
2006-04-07 22:55:00,2.267,2.26768,2.267,2.26727,161500000.0
2006-04-09 23:00:00,2.2662,2.26733,2.26575,2.2661,167900000.0
2006-04-09 23:05:00,2.26603,2.26705,2.2656,2.26705,177100000.0
2006-04-09 23:10:00,2.26705,2.2673,2.26658,2.26665,162400000.0
2006-04-09 23:15:00,2.26675,2.26725,2.26653,2.26704,180500000.0
2006-04-09 23:20:00,2.26697,2.26697,2.26542,2.26596,160400000.0
2006-04-09 23:25:00,2.26578,2.26697,2.26498,2.26536,174600001.0
2006-04-09 23:30:00,2.26532,2.26649,2.26526,2.26634,182700000.0
2006-04-09 23:35:00,2.26611,2.26676,2.26561,2.26581,239300000.0
2006-04-09 23:40:00,2.26602,2.26637,2.26556,2.26566,154299999.0
2006-04-09 23:45:00,2.26558,2.26616,2.26521,2.26537,163700000.0
2006-04-09 23:50:00,2.26545,2.26591,2.26513,2.26561,195000000.0
2006-04-09 23:55:00,2.26536,2.26546,2.26414,2.26546,205800000.0
2006-04-10 00:00:00,2.26524,2.26573,2.26486,2.26537,174100000.0
2006-04-10 00:05:00,2.26532,2.26532,2.26467,2.26471,139900000.0
2006-04-10 00:10:00,2.26467,2.26479,2.264,2.26412,192300000.0
2006-04-10 00:15:00,2.26401,2.26507,2.26392,2.26468,196300001.0
2006-04-10 00:20:00,2.26495,2.26532,2.26462,2.26499,188100000.0
2006-04-10 00:25:00,2.26527,2.26565,2.26486,2.26523,212400000.0
2006-04-10 00:30:00,2.26542,2.26596,2.26518,2.26529,189600000.0
2006-04-10 00:35:00,2.26537,2.26637,2.26525,2.26598,171900000.0
2006-04-10 00:40:00,2.26586,2.2663,2.26562,2.26608,177800000.0
2006-04-10 00:45:00,2.26614,2.26619,2.26539,2.26559,203000000.0
2006-04-10 00:50:00,2.2656,2.26586,2.26514,2.26551,195400000.0
2006-04-10 00:55:00,2.26557,2.26619,2.26509,2.26509,136400000.0
2006-04-10 01:00:00,2.26507,2.26701,2.26476,2.26552,201200000.0
2006-04-10 01:05:00,2.26573,2.2659,2.2655,2.26558,166900001.0
2006-04-10 01:10:00,2.26567,2.26639,2.26567,2.26612,138400000.0
2006-04-10 01:15:00,2.26599,2.26645,2.26596,2.2662,145399999.0
2006-04-10 01:20:00,2.26609,2.26648,2.26603,2.2661,141300000.0
2006-04-10 01:25:00,2.26608,2.26626,2.26579,2.26592,128600000.0
2006-04-10 01:30:00,2.26591,2.26662,2.26591,2.26636,157500000.0
2006-04-10 01:35:00,2.26645,2.26668,2.26633,2.26633,122000000.0
2006-04-10 01:40:00,2.26644,2.26689,2.26644,2.26675,172900000.0
2006-04-10 01:45:00,2.26667,2.26722,2.26667,2.26713,144500000.0
2006-04-10 01:50:00,2.26712,2.2672,2.26663,2.26663,201200000.0
2006-04-10 01:55:00,2.26677,2.26721,2.26677,2.26705,164499999.0
2006-04-10 02:00:00,2.26699,2.26742,2.26683,2.2674,131300001.0
2006-04-10 02:05:00,2.26729,2.26729,2.26679,2.26714,154800000.0
2006-04-10 02:10:00,2.26729,2.26785,2.26704,2.26711,128600000.0
2006-04-10 02:15:00,2.26722,2.26722,2.26666,2.26702,177300000.0
2006-04-10 02:20:00,2.2672,2.26723,2.26583,2.26627,150400000.0
2006-04-10 02:25:00,2.26644,2.26674,2.26503,2.26557,142400000.0
2006-04-10 02:30:00,2.26575,2.26694,2.26569,2.26631,198000000.0
2006-04-10 02:35:00,2.26653,2.26684,2.26603,2.26643,150900000.0
2006-04-10 02:40:00,2.26618,2.26698,2.26611,2.26688,125600000.0
2006-04-10 02:45:00,2.26705,2.26716,2.26656,2.26688,104500000.0
2006-04-10 02:50:00,2.26687,2.26703,2.26667,2.26703,151300000.0
2006-04-10 02:55:00,2.26719,2.26729,2.26669,2.26715,134700000.0
2006-04-10 03:00:00,2.26713,2.26727,2.26653,2.26694,154100000.0
2006-04-10 03:05:00,2.26669,2.26694,2.26607,2.26648,169600000.0
2006-04-10 03:10:00,2.2668,2.2668,2.26621,2.26647,116200000.0
2006-04-10 03:15:00,2.26636,2.26705,2.26606,2.267,102400000.0
2006-04-10 03:20:00,2.26727,2.26735,2.26704,2.26704,167300000.0
2006-04-10 03:25:00,2.26695,2.26714,2.26682,2.26699,99900000.0
2006-04-10 03:30:00,2.26692,2.26728,2.2667,2.26722,164600000.0
2006-04-10 03:35:00,2.26726,2.2674,2.26649,2.2674,169400000.0
2006-04-10 03:40:00,2.26736,2.26784,2.26722,2.26765,160700000.0
2006-04-10 03:45:00,2.26762,2.26782,2.26731,2.26768,139400000.0
2006-04-10 03:50:00,2.26763,2.26771,2.26704,2.26742,104500000.0
2006-04-10 03:55:00,2.26741,2.26795,2.26731,2.26785,135900000.0
2006-04-10 04:00:00,2.2678,2.26782,2.26717,2.26741,121100000.0
2006-04-10 04:05:00,2.26731,2.26771,2.26721,2.26745,162900000.0
2006-04-10 04:10:00,2.26746,2.26767,2.2669,2.26738,142400000.0
2006-04-10 04:15:00,2.26734,2.26738,2.26686,2.26738,138000000.0
2006-04-10 04:20:00,2.26703,2.26726,2.26668,2.26708,174400000.0
2006-04-10 04:25:00,2.26752,2.26778,2.2669,2.26719,162500000.0
2006-04-10 04:30:00,2.26722,2.26729,2.26702,2.26718,136300000.0
2006-04-10 04:35:00,2.26709,2.26732,2.26698,2.26705,100100000.0
2006-04-10 04:40:00,2.2669,2.26755,2.2669,2.26702,142600000.0
2006-04-10 04:45:00,2.26692,2.26719,2.26687,2.26699,132500000.0
2006-04-10 04:50:00,2.267,2.26714,2.2668,2.26681,186800000.0
2006-04-10 04:55:00,2.26698,2.2673,2.26687,2.2673,168700000.0
2006-04-10 05:00:00,2.26737,2.26764,2.26721,2.26764,91300000.0
2006-04-10 05:05:00,2.26775,2.26775,2.26737,2.26744,113600000.0
2006-04-10 05:10:00,2.26747,2.26755,2.26715,2.26752,102700000.0
2006-04-10 05:15:00,2.26765,2.26801,2.26748,2.26801,150000000.0
2006-04-10 05:20:00,2.26786,2.26796,2.26748,2.2676,207999998.0
2006-04-10 05:25:00,2.26759,2.26779,2.26684,2.26684,166600000.0
2006-04-10 05:30:00,2.267,2.26729,2.26658,2.26684,180700000.0
2006-04-10 05:35:00,2.26679,2.26706,2.26646,2.26685,144500000.0
2006-04-10 05:40:00,2.26667,2.26702,2.26663,2.26677,132100000.0
2006-04-10 05:45:00,2.2669,2.26707,2.26669,2.26706,120500000.0
2006-04-10 05:50:00,2.2669,2.26698,2.26638,2.26685,173700000.0
2006-04-10 05:55:00,2.2669,2.26725,2.26661,2.26692,178000001.0
2006-04-10 06:00:00,2.26676,2.26685,2.26642,2.26663,112900000.0
2006-04-10 06:05:00,2.26656,2.26723,2.26656,2.26708,150600000.0
2006-04-10 06:10:00,2.26708,2.26767,2.26708,2.26731,145200000.0
2006-04-10 06:15:00,2.2674,2.26754,2.26702,2.26703,153300000.0
2006-04-10 06:20:00,2.26694,2.26696,2.26644,2.26663,123500000.0
2006-04-10 06:25:00,2.26655,2.26696,2.26638,2.26672,133100000.0
2006-04-10 06:30:00,2.26688,2.26739,2.26665,2.26727,161200000.0
2006-04-10 06:35:00,2.26735,2.2674,2.26707,2.26709,140600000.0
2006-04-10 06:40:00,2.26715,2.26719,2.26662,2.26695,150499999.0
2006-04-10 06:45:00,2.26691,2.26709,2.26656,2.26675,155600000.0
2006-04-10 06:50:00,2.26682,2.26713,2.26675,2.26707,108000000.0
2006-04-10 06:55:00,2.26713,2.26722,2.26679,2.26708,133500000.0
2006-04-10 07:00:00,2.26699,2.26718,2.2667,2.26675,213600000.0
2006-04-10 07:05:00,2.26685,2.26708,2.26642,2.26659,196499999.0
2006-04-10 07:10:00,2.26651,2.26695,2.26645,2.2668,132000000.0
2006-04-10 07:15:00,2.26691,2.26691,2.26653,2.26665,227300000.0
2006-04-10 07:20:00,2.26667,2.26712,2.26657,2.2667,160900000.0
2006-04-10 07:25:00,2.26666,2.26687,2.26652,2.2666,187800001.0
2006-04-10 07:30:00,2.26667,2.26716,2.26648,2.267,161700000.0
2006-04-10 07:35:00,2.26731,2.26739,2.26654,2.26674,166900000.0
2006-04-10 07:40:00,2.26673,2.26708,2.26655,2.26669,152000000.0
2006-04-10 07:45:00,2.26673,2.26683,2.2663,2.26643,209800000.0
2006-04-10 07:50:00,2.26659,2.26684,2.26603,2.26622,167000000.0
2006-04-10 07:55:00,2.26612,2.26652,2.26596,2.26644,189200000.0
2006-04-10 08:00:00,2.26669,2.26689,2.26635,2.2667,157700000.0
2006-04-10 08:05:00,2.26672,2.26731,2.26631,2.2666,168200000.0
2006-04-10 08:10:00,2.26651,2.26756,2.26643,2.26729,176700000.0
2006-04-10 08:15:00,2.26762,2.26784,2.26706,2.26719,105500000.0
2006-04-10 08:20:00,2.26699,2.26751,2.26699,2.26717,166900000.0
2006-04-10 08:25:00,2.26724,2.26724,2.26635,2.26654,201700000.0
2006-04-10 08:30:00,2.26641,2.26713,2.26631,2.26692,183300001.0
2006-04-10 08:35:00,2.26691,2.26717,2.26663,2.26717,160700000.0
2006-04-10 08:40:00,2.26709,2.26775,2.26709,2.26735,180100000.0
2006-04-10 08:45:00,2.26741,2.2675,2.26539,2.2655,168200000.0
2006-04-10 08:50:00,2.26555,2.2666,2.26555,2.266,148100000.0
2006-04-10 08:55:00,2.26604,2.26676,2.26578,2.26652,180000000.0
2006-04-10 09:00:00,2.26659,2.26677,2.26494,2.26517,179300000.0
2006-04-10 09:05:00,2.26511,2.26577,2.26479,2.2654,179699999.0
2006-04-10 09:10:00,2.2655,2.26614,2.26532,2.26605,158100001.0
2006-04-10 09:15:00,2.26612,2.26643,2.26593,2.26607,208699999.0
2006-04-10 09:20:00,2.26609,2.26631,2.26573,2.26588,171300000.0
2006-04-10 09:25:00,2.26563,2.26644,2.26563,2.2659,136300000.0
2006-04-10 09:30:00,2.26588,2.26672,2.26588,2.26638,155900000.0
2006-04-10 09:35:00,2.26646,2.26675,2.26465,2.26489,159600000.0
2006-04-10 09:40:00,2.265,2.26533,2.26492,2.26499,180900000.0
2006-04-10 09:45:00,2.26488,2.26507,2.26448,2.26462,165800000.0
2006-04-10 09:50:00,2.26473,2.2664,2.26461,2.26634,144300000.0
2006-04-10 09:55:00,2.26642,2.26667,2.26598,2.2663,163900000.0
2006-04-10 10:00:00,2.26604,2.26632,2.26579,2.26611,159400001.0
2006-04-10 10:05:00,2.26608,2.26625,2.26551,2.26551,213300000.0
2006-04-10 10:10:00,2.26551,2.26568,2.26531,2.26531,173900000.0
2006-04-10 10:15:00,2.26554,2.26577,2.2652,2.26547,189200000.0
2006-04-10 10:20:00,2.26561,2.26593,2.26536,2.26576,199500000.0
2006-04-10 10:25:00,2.2656,2.26647,2.26545,2.26624,236300000.0
2006-04-10 10:30:00,2.26585,2.26629,2.26497,2.26497,178500000.0
2006-04-10 10:35:00,2.26512,2.2656,2.265,2.2652,206800000.0
2006-04-10 10:40:00,2.26519,2.26537,2.26483,2.26521,192900000.0
2006-04-10 10:45:00,2.26519,2.26621,2.26504,2.26621,181599999.0
2006-04-10 10:50:00,2.26612,2.26684,2.26595,2.26674,172100001.0
2006-04-10 10:55:00,2.26687,2.26727,2.26673,2.26699,239100000.0
2006-04-10 11:00:00,2.26693,2.26723,2.26686,2.26691,146300000.0
2006-04-10 11:05:00,2.26694,2.26787,2.26683,2.26773,164600000.0
2006-04-10 11:10:00,2.26767,2.26814,2.26741,2.26798,197000000.0
2006-04-10 11:15:00,2.26792,2.26826,2.26752,2.26768,153199999.0
2006-04-10 11:20:00,2.2678,2.26818,2.26744,2.26752,160700000.0
2006-04-10 11:25:00,2.26747,2.26814,2.26728,2.26792,215600000.0
2006-04-10 11:30:00,2.26796,2.26839,2.26716,2.26718,217500000.0
2006-04-10 11:35:00,2.26729,2.26767,2.26713,2.26741,176700000.0
2006-04-10 11:40:00,2.26736,2.26824,2.26711,2.26824,187100000.0
2006-04-10 11:45:00,2.26847,2.26847,2.26725,2.2681,146400000.0
2006-04-10 11:50:00,2.26798,2.26912,2.26787,2.26907,168900000.0
2006-04-10 11:55:00,2.26917,2.2694,2.26876,2.2694,245299998.0
2006-04-10 12:00:00,2.26943,2.27004,2.26909,2.26957,178700000.0
2006-04-10 12:05:00,2.26966,2.2705,2.26943,2.27028,180400001.0
2006-04-10 12:10:00,2.27034,2.27055,2.27009,2.27055,150600000.0
2006-04-10 12:15:00,2.27042,2.2706,2.26982,2.27016,219800002.0
2006-04-10 12:20:00,2.27013,2.27071,2.26982,2.27065,165700000.0
2006-04-10 12:25:00,2.27085,2.27114,2.27054,2.27067,237300000.0
2006-04-10 12:30:00,2.27074,2.27074,2.27021,2.27027,100100000.0
2006-04-10 12:35:00,2.27013,2.27026,2.2696,2.26968,101400000.0
2006-04-10 12:40:00,2.26968,2.27011,2.26952,2.26969,195800001.0
2006-04-10 12:45:00,2.26972,2.26978,2.2693,2.26954,206500001.0
2006-04-10 12:50:00,2.26953,2.27014,2.26938,2.2701,116000000.0
2006-04-10 12:55:00,2.27009,2.27035,2.26987,2.26998,165400000.0
2006-04-10 13:00:00,2.26977,2.27009,2.26959,2.26977,197300000.0
2006-04-10 13:05:00,2.2699,2.2708,2.26968,2.2708,188800000.0
2006-04-10 13:10:00,2.27073,2.27105,2.27027,2.2708,219000000.0
2006-04-10 13:15:00,2.27084,2.2711,2.27033,2.27039,170100000.0
2006-04-10 13:20:00,2.27034,2.27059,2.26986,2.2704,138000000.0
2006-04-10 13:25:00,2.27039,2.27147,2.27023,2.27094,163100000.0
2006-04-10 13:30:00,2.27089,2.271,2.27039,2.27039,235600000.0
2006-04-10 13:35:00,2.27045,2.27104,2.27027,2.27064,162600000.0
2006-04-10 13:40:00,2.27076,2.27084,2.27008,2.27013,164600000.0
2006-04-10 13:45:00,2.27028,2.27071,2.27016,2.27029,188100000.0
2006-04-10 13:50:00,2.27017,2.27017,2.26885,2.26891,203399999.0
2006-04-10 13:55:00,2.26864,2.26935,2.26853,2.26927,177400000.0
2006-04-10 14:00:00,2.26934,2.26965,2.2693,2.2695,198000000.0
2006-04-10 14:05:00,2.26945,2.27026,2.26936,2.26983,169400000.0
2006-04-10 14:10:00,2.26986,2.27087,2.26962,2.27058,226400001.0
2006-04-10 14:15:00,2.27052,2.27085,2.26998,2.27023,158100000.0
2006-04-10 14:20:00,2.2703,2.2703,2.26908,2.26929,180700000.0
2006-04-10 14:25:00,2.2693,2.26963,2.26861,2.26861,167600000.0
2006-04-10 14:30:00,2.26858,2.26982,2.26858,2.26982,120500000.0
2006-04-10 14:35:00,2.26979,2.27055,2.26953,2.27011,161100000.0
2006-04-10 14:40:00,2.27021,2.27065,2.27003,2.27016,166000000.0
2006-04-10 14:45:00,2.27024,2.27044,2.26986,2.26997,148500000.0
2006-04-10 14:50:00,2.26992,2.27046,2.26976,2.27024,189200000.0
2006-04-10 14:55:00,2.27029,2.27094,2.2701,2.2706,128100000.0
2006-04-10 15:00:00,2.27062,2.27075,2.27002,2.27055,174100000.0
2006-04-10 15:05:00,2.27058,2.27072,2.27025,2.27033,180900000.0
2006-04-10 15:10:00,2.27034,2.27062,2.27013,2.27017,159700000.0
2006-04-10 15:15:00,2.27028,2.27028,2.26988,2.27012,178100000.0
2006-04-10 15:20:00,2.27015,2.27023,2.2695,2.26969,163100000.0
2006-04-10 15:25:00,2.26969,2.26991,2.26956,2.26982,156500000.0
2006-04-10 15:30:00,2.26985,2.27062,2.26961,2.27037,126700000.0
2006-04-10 15:35:00,2.27047,2.27096,2.27034,2.27034,196700000.0
2006-04-10 15:40:00,2.27047,2.27063,2.26898,2.26905,166000000.0
2006-04-10 15:45:00,2.26903,2.26921,2.2686,2.26891,196000000.0
2006-04-10 15:50:00,2.26892,2.26972,2.26884,2.26932,164600001.0
2006-04-10 15:55:00,2.26938,2.26974,2.26927,2.26935,173800000.0
2006-04-10 16:00:00,2.26937,2.2703,2.26918,2.27015,203600000.0
2006-04-10 16:05:00,2.27003,2.27012,2.26953,2.26973,116500000.0
2006-04-10 16:10:00,2.26969,2.27006,2.26945,2.26976,173000000.0
2006-04-10 16:15:00,2.26984,2.2704,2.26969,2.27032,147400000.0
2006-04-10 16:20:00,2.27044,2.27113,2.26994,2.27007,191000000.0
2006-04-10 16:25:00,2.2703,2.27032,2.26957,2.26976,184200000.0
2006-04-10 16:30:00,2.26977,2.27016,2.26938,2.27001,178700000.0
2006-04-10 16:35:00,2.26979,2.26979,2.26915,2.26928,197000000.0
2006-04-10 16:40:00,2.26954,2.26985,2.26934,2.26953,158600000.0
2006-04-10 16:45:00,2.26953,2.26959,2.26902,2.26923,192300000.0
2006-04-10 16:50:00,2.26933,2.26969,2.26919,2.26945,177100000.0
2006-04-10 16:55:00,2.26933,2.27035,2.26914,2.27035,172100000.0
2006-04-10 17:00:00,2.2704,2.2704,2.26964,2.26974,187000000.0
2006-04-10 17:05:00,2.26995,2.27203,2.26995,2.27077,165000000.0
2006-04-10 17:10:00,2.27067,2.27067,2.27013,2.27052,139700001.0
2006-04-10 17:15:00,2.27035,2.27061,2.27007,2.27047,170100000.0
2006-04-10 17:20:00,2.27066,2.27098,2.2703,2.27092,237899999.0
2006-04-10 17:25:00,2.27084,2.27113,2.27009,2.27009,167100000.0
2006-04-10 17:30:00,2.2701,2.27083,2.26996,2.26996,139500000.0
2006-04-10 17:35:00,2.26995,2.2708,2.26943,2.2708,154700000.0
2006-04-10 17:40:00,2.27107,2.27138,2.27005,2.27007,182900000.0
2006-04-10 17:45:00,2.27,2.27029,2.26964,2.26985,121900000.0
2006-04-10 17:50:00,2.26988,2.27002,2.26938,2.26957,162800000.0
2006-04-10 17:55:00,2.2693,2.26969,2.26897,2.26949,150800000.0
2006-04-10 18:00:00,2.26974,2.27049,2.26973,2.27028,1409499999.0
2006-04-10 18:05:00,2.27025,2.27208,2.26998,2.27142,1789499996.0
2006-04-10 18:10:00,2.27145,2.27171,2.2712,2.27163,1226499999.0
2006-04-10 18:15:00,2.27162,2.27173,2.27094,2.27121,1280199999.0
2006-04-10 18:20:00,2.27121,2.27153,2.27079,2.27103,1347399999.0
2006-04-10 18:25:00,2.27095,2.27169,2.27055,2.271,1305600001.0
2006-04-10 18:30:00,2.27101,2.27177,2.27098,2.27129,1331799999.0
2006-04-10 18:35:00,2.2714,2.27224,2.27118,2.2721,643500000.0
2006-04-10 18:40:00,2.27224,2.27234,2.27163,2.272,672100000.0
2006-04-10 18:45:00,2.27208,2.27222,2.27139,2.27155,305200000.0
2006-04-10 18:50:00,2.27139,2.27181,2.27104,2.27139,683400001.0
2006-04-10 18:55:00,2.27134,2.27153,2.27101,2.2714,727899999.0
2006-04-10 19:00:00,2.27131,2.27145,2.27009,2.2701,411700000.0
2006-04-10 19:05:00,2.26999,2.27025,2.26814,2.26851,725700000.0
2006-04-10 19:10:00,2.2686,2.26883,2.26771,2.26803,404200000.0
2006-04-10 19:15:00,2.26815,2.26889,2.26814,2.26858,380300000.0
2006-04-10 19:20:00,2.26872,2.26915,2.26858,2.26909,518600001.0
2006-04-10 19:25:00,2.26901,2.26947,2.26892,2.26913,574000000.0
2006-04-10 19:30:00,2.2691,2.26954,2.269,2.26916,609000001.0
2006-04-10 19:35:00,2.26928,2.26956,2.26907,2.26923,358699999.0
2006-04-10 19:40:00,2.26927,2.26932,2.26892,2.26899,367799998.0
2006-04-10 19:45:00,2.26896,2.26929,2.26879,2.26916,340600000.0
2006-04-10 19:50:00,2.26919,2.26932,2.26894,2.26909,320800001.0
2006-04-10 19:55:00,2.26915,2.26945,2.26908,2.26929,440300000.0
2006-04-10 20:00:00,2.26933,2.2697,2.26924,2.26938,265400000.0
2006-04-10 20:05:00,2.26929,2.26956,2.26913,2.26917,228900000.0
2006-04-10 20:10:00,2.26928,2.26928,2.26855,2.26855,536900000.0
2006-04-10 20:15:00,2.26857,2.26982,2.26854,2.2695,634600000.0
2006-04-10 20:20:00,2.26955,2.26995,2.26953,2.26995,566100000.0
2006-04-10 20:25:00,2.26987,2.27017,2.26933,2.26962,791100000.0
2006-04-10 20:30:00,2.26967,2.27093,2.26953,2.27076,1189800002.0
2006-04-10 20:35:00,2.27082,2.27091,2.27044,2.27071,558600001.0
2006-04-10 20:40:00,2.27068,2.27082,2.27018,2.27037,616700000.0
2006-04-10 20:45:00,2.27038,2.2706,2.27009,2.27026,544100000.0
2006-04-10 20:50:00,2.27031,2.27053,2.27016,2.27033,817000001.0
2006-04-10 20:55:00,2.27034,2.27044,2.26972,2.26989,1023200002.0
2006-04-10 21:00:00,2.26993,2.27023,2.2694,2.2694,809399999.0
2006-04-10 21:05:00,2.26934,2.26955,2.26925,2.26951,221400000.0
2006-04-10 21:10:00,2.26954,2.26988,2.26942,2.26985,510599999.0
2006-04-10 21:15:00,2.26989,2.27004,2.26952,2.2697,632499999.0
2006-04-10 21:20:00,2.26971,2.26987,2.26937,2.26977,765700000.0
2006-04-10 21:25:00,2.26973,2.26987,2.26939,2.26943,317500000.0
2006-04-10 21:30:00,2.26958,2.27005,2.26942,2.26981,363400000.0
2006-04-10 21:35:00,2.26986,2.26994,2.26956,2.26961,206700000.0
2006-04-10 21:40:00,2.26972,2.26994,2.26941,2.26966,374400000.0
2006-04-10 21:45:00,2.26962,2.26982,2.26935,2.26967,415900000.0
2006-04-10 21:50:00,2.26986,2.26986,2.26933,2.26933,287200000.0
2006-04-10 21:55:00,2.26938,2.26959,2.26884,2.26922,356000000.0
2006-04-10 22:00:00,2.2693,2.2695,2.26877,2.26895,336200000.0
2006-04-10 22:05:00,2.26892,2.26959,2.26884,2.2694,230200000.0
2006-04-10 22:10:00,2.26945,2.26956,2.26925,2.26953,212000001.0
2006-04-10 22:15:00,2.26938,2.26945,2.26908,2.26924,353200000.0
2006-04-10 22:20:00,2.26926,2.26944,2.26906,2.26923,288600001.0
2006-04-10 22:25:00,2.26931,2.26934,2.2691,2.26925,299000000.0
2006-04-10 22:30:00,2.26922,2.26956,2.26919,2.26956,297600000.0
2006-04-10 22:35:00,2.26944,2.26956,2.26918,2.26945,198500000.0
2006-04-10 22:40:00,2.26934,2.26956,2.26915,2.26948,347300000.0
2006-04-10 22:45:00,2.26942,2.26944,2.26892,2.2692,287300000.0
2006-04-10 22:50:00,2.2692,2.2694,2.26876,2.26923,266100000.0
2006-04-10 22:55:00,2.26928,2.26962,2.26915,2.26944,178600000.0
2006-04-10 23:00:00,2.26945,2.26963,2.26869,2.269,133700000.0
2006-04-10 23:05:00,2.26916,2.26948,2.26847,2.26867,216500000.0
2006-04-10 23:10:00,2.26899,2.26923,2.26812,2.2686,119300000.0
2006-04-10 23:15:00,2.26899,2.26975,2.26819,2.26875,221300002.0
2006-04-10 23:20:00,2.26936,2.27011,2.26889,2.26983,200000000.0
2006-04-10 23:25:00,2.27017,2.27039,2.26909,2.26974,172100000.0
2006-04-10 23:30:00,2.2698,2.27038,2.2698,2.27013,141500000.0
2006-04-10 23:35:00,2.27006,2.27039,2.26983,2.26992,208100000.0
2006-04-10 23:40:00,2.26982,2.27018,2.26982,2.27008,111500000.0
2006-04-10 23:45:00,2.26994,2.26994,2.26956,2.26965,145000000.0
2006-04-10 23:50:00,2.2698,2.27006,2.26893,2.2699,186600000.0
2006-04-10 23:55:00,2.27002,2.27002,2.26806,2.26941,218300000.0
2006-04-11 00:00:00,2.26938,2.27008,2.2693,2.26985,144200000.0
2006-04-11 00:05:00,2.26983,2.27006,2.26912,2.26947,160400000.0
2006-04-11 00:10:00,2.26942,2.26974,2.26922,2.26952,148800000.0
2006-04-11 00:15:00,2.26951,2.26982,2.26926,2.26947,183300000.0
2006-04-11 00:20:00,2.26952,2.26989,2.2692,2.26978,118300000.0
2006-04-11 00:25:00,2.26983,2.27002,2.26945,2.26999,140700000.0
2006-04-11 00:30:00,2.27002,2.27036,2.26988,2.26995,180500000.0
2006-04-11 00:35:00,2.26986,2.27033,2.26948,2.27013,180600000.0
2006-04-11 00:40:00,2.27015,2.27025,2.2698,2.26995,155700000.0
2006-04-11 00:45:00,2.26979,2.27047,2.26959,2.2702,179599999.0
2006-04-11 00:50:00,2.27043,2.27089,2.27035,2.27035,129400000.0
2006-04-11 00:55:00,2.27034,2.27062,2.26994,2.2701,153700000.0
2006-04-11 01:00:00,2.27003,2.27003,2.26875,2.26939,180300000.0
2006-04-11 01:05:00,2.2696,2.26979,2.26925,2.26965,132700000.0
2006-04-11 01:10:00,2.26999,2.27012,2.2697,2.27005,134500000.0
2006-04-11 01:15:00,2.27006,2.27019,2.26977,2.27006,129700000.0
2006-04-11 01:20:00,2.2699,2.27048,2.26973,2.2703,200400001.0
2006-04-11 01:25:00,2.27028,2.27042,2.26996,2.27002,162100000.0
2006-04-11 01:30:00,2.27002,2.27097,2.27002,2.27067,177200001.0
2006-04-11 01:35:00,2.27059,2.27101,2.27038,2.27081,166800000.0
2006-04-11 01:40:00,2.27098,2.27119,2.27033,2.27087,183400000.0
2006-04-11 01:45:00,2.27062,2.27068,2.27024,2.27058,151200000.0
2006-04-11 01:50:00,2.2705,2.2709,2.2705,2.2708,166800000.0
2006-04-11 01:55:00,2.27086,2.27122,2.27045,2.2706,136300000.0
2006-04-11 02:00:00,2.27067,2.27076,2.27046,2.27071,154300000.0
2006-04-11 02:05:00,2.27095,2.27111,2.27057,2.27086,197400000.0
2006-04-11 02:10:00,2.271,2.27152,2.27074,2.27083,182600000.0
2006-04-11 02:15:00,2.27104,2.27191,2.27072,2.27129,204599999.0
2006-04-11 02:20:00,2.27104,2.27188,2.2709,2.2711,190200000.0
2006-04-11 02:25:00,2.27118,2.2714,2.27103,2.27118,140800000.0
2006-04-11 02:30:00,2.2713,2.27149,2.27098,2.27098,162800000.0
2006-04-11 02:35:00,2.27099,2.27126,2.27083,2.27126,164000000.0
2006-04-11 02:40:00,2.27114,2.27182,2.27099,2.2717,144700000.0
2006-04-11 02:45:00,2.27174,2.27246,2.27165,2.27233,170900000.0
2006-04-11 02:50:00,2.27215,2.27218,2.27154,2.2717,136100000.0
2006-04-11 02:55:00,2.27184,2.27201,2.27134,2.27155,146800000.0
2006-04-11 03:00:00,2.2715,2.27164,2.27021,2.27078,140300000.0
2006-04-11 03:05:00,2.27059,2.27157,2.27041,2.27148,162100000.0
2006-04-11 03:10:00,2.27175,2.27175,2.27076,2.27113,198100000.0
2006-04-11 03:15:00,2.27099,2.27137,2.27087,2.27114,148100000.0
2006-04-11 03:20:00,2.27114,2.27114,2.27069,2.27093,127000000.0
2006-04-11 03:25:00,2.27108,2.27139,2.27089,2.27097,143000000.0
2006-04-11 03:30:00,2.27092,2.27114,2.27079,2.27088,176400000.0
2006-04-11 03:35:00,2.27097,2.27125,2.27078,2.27082,141600000.0
2006-04-11 03:40:00,2.27089,2.27128,2.27088,2.27092,131000000.0
2006-04-11 03:45:00,2.27096,2.27123,2.27096,2.27098,107600000.0
2006-04-11 03:50:00,2.27103,2.27139,2.27053,2.2707,160500000.0
2006-04-11 03:55:00,2.27073,2.27085,2.27049,2.27085,106800000.0
2006-04-11 04:00:00,2.27084,2.27122,2.27084,2.27113,130000000.0
2006-04-11 04:05:00,2.27107,2.27127,2.27074,2.27113,130100000.0
2006-04-11 04:10:00,2.27112,2.27131,2.27057,2.2707,152300000.0
2006-04-11 04:15:00,2.27052,2.2709,2.27032,2.27081,165700000.0
2006-04-11 04:20:00,2.27073,2.27083,2.27043,2.27055,144500000.0
2006-04-11 04:25:00,2.2707,2.27093,2.27041,2.27067,113800000.0
2006-04-11 04:30:00,2.27067,2.27074,2.27045,2.27052,126900000.0
2006-04-11 04:35:00,2.27041,2.27067,2.27041,2.27058,88100000.0
2006-04-11 04:40:00,2.27057,2.27116,2.27057,2.27074,132200000.0
2006-04-11 04:45:00,2.27074,2.27129,2.27071,2.27095,129100000.0
2006-04-11 04:50:00,2.27101,2.27117,2.27085,2.27085,127900000.0
2006-04-11 04:55:00,2.27097,2.27111,2.27082,2.271,114500000.0
2006-04-11 05:00:00,2.27108,2.27193,2.27108,2.27174,123300000.0
2006-04-11 05:05:00,2.27184,2.27184,2.27108,2.27133,221900000.0
2006-04-11 05:10:00,2.27133,2.2716,2.27107,2.27107,120600000.0
2006-04-11 05:15:00,2.2711,2.27157,2.27087,2.2712,154400000.0
2006-04-11 05:20:00,2.27096,2.27169,2.27096,2.27145,145400000.0
2006-04-11 05:25:00,2.27136,2.27144,2.27091,2.27107,141100000.0
2006-04-11 05:30:00,2.27114,2.27148,2.27101,2.27113,99000000.0
2006-04-11 05:35:00,2.27129,2.27135,2.271,2.27112,96400000.0
2006-04-11 05:40:00,2.271,2.27125,2.27072,2.27072,125700000.0
2006-04-11 05:45:00,2.27082,2.27122,2.2699,2.27038,128400000.0
2006-04-11 05:50:00,2.27088,2.27088,2.27016,2.2703,106900000.0
2006-04-11 05:55:00,2.27037,2.27048,2.2702,2.27035,149200000.0
2006-04-11 06:00:00,2.27021,2.27031,2.2697,2.27018,146100000.0
2006-04-11 06:05:00,2.27013,2.27026,2.26981,2.27016,159800000.0
2006-04-11 06:10:00,2.2702,2.27037,2.26992,2.26997,174000000.0
2006-04-11 06:15:00,2.27,2.27063,2.26997,2.27037,90100000.0
2006-04-11 06:20:00,2.27028,2.27032,2.26963,2.27013,123500000.0
2006-04-11 06:25:00,2.27028,2.27082,2.27028,2.27074,182300000.0
2006-04-11 06:30:00,2.27103,2.27107,2.27052,2.27066,144500000.0
2006-04-11 06:35:00,2.27061,2.27114,2.2704,2.27083,155800000.0
2006-04-11 06:40:00,2.27101,2.27136,2.27056,2.27066,116200000.0
2006-04-11 06:45:00,2.27048,2.27085,2.27041,2.2706,121300000.0
2006-04-11 06:50:00,2.27054,2.2706,2.27011,2.27042,89300000.0
2006-04-11 06:55:00,2.2704,2.27074,2.26997,2.27056,166700000.0
2006-04-11 07:00:00,2.27053,2.27076,2.26974,2.26975,129200000.0
2006-04-11 07:05:00,2.26981,2.27053,2.26964,2.27053,121500000.0
2006-04-11 07:10:00,2.27028,2.27042,2.27,2.2701,170199999.0
2006-04-11 07:15:00,2.2703,2.27047,2.26995,2.27001,203600000.0
2006-04-11 07:20:00,2.2699,2.27028,2.26979,2.27002,202100000.0
2006-04-11 07:25:00,2.26986,2.26992,2.26954,2.26974,130800000.0
2006-04-11 07:30:00,2.26986,2.27007,2.2691,2.26955,142300000.0
2006-04-11 07:35:00,2.26954,2.26964,2.26843,2.2686,151600000.0
2006-04-11 07:40:00,2.26852,2.26872,2.26831,2.26831,143600000.0
2006-04-11 07:45:00,2.26833,2.26908,2.26818,2.26887,190100000.0
2006-04-11 07:50:00,2.26887,2.26927,2.26866,2.26898,155600000.0
2006-04-11 07:55:00,2.26907,2.26907,2.26835,2.26864,157500000.0
2006-04-11 08:00:00,2.26883,2.26906,2.26813,2.2682,200200002.0
2006-04-11 08:05:00,2.26786,2.26839,2.26668,2.2672,169500000.0
2006-04-11 08:10:00,2.26701,2.26793,2.26693,2.26773,192600000.0
2006-04-11 08:15:00,2.26806,2.26852,2.2678,2.26838,168000000.0
2006-04-11 08:20:00,2.26823,2.26841,2.26734,2.26758,211300000.0
2006-04-11 08:25:00,2.26747,2.2676,2.26676,2.26697,192100000.0
2006-04-11 08:30:00,2.2668,2.26745,2.26671,2.26682,185100000.0
2006-04-11 08:35:00,2.26692,2.26698,2.26633,2.26661,160400000.0
2006-04-11 08:40:00,2.26659,2.26678,2.26591,2.26678,188300000.0
2006-04-11 08:45:00,2.26685,2.26692,2.26616,2.26622,207700000.0
2006-04-11 08:50:00,2.26619,2.26759,2.26619,2.267,205999999.0
2006-04-11 08:55:00,2.26699,2.26736,2.26657,2.26723,155400000.0
2006-04-11 09:00:00,2.26703,2.26726,2.2665,2.26713,129100000.0
2006-04-11 09:05:00,2.26715,2.26776,2.26715,2.26752,160200000.0
2006-04-11 09:10:00,2.26729,2.26731,2.2666,2.26668,136200000.0
2006-04-11 09:15:00,2.26637,2.26662,2.26609,2.26631,169500000.0
2006-04-11 09:20:00,2.26641,2.26689,2.26637,2.26679,177200000.0
2006-04-11 09:25:00,2.26652,2.2677,2.26649,2.26724,114500000.0
2006-04-11 09:30:00,2.26715,2.26738,2.26701,2.26707,180300000.0
2006-04-11 09:35:00,2.26707,2.26733,2.26688,2.26723,176000000.0
2006-04-11 09:40:00,2.2673,2.26744,2.26689,2.26727,147500000.0
2006-04-11 09:45:00,2.26718,2.26778,2.26697,2.26721,172200000.0
2006-04-11 09:50:00,2.26735,2.26753,2.267,2.2671,162900000.0
2006-04-11 09:55:00,2.26703,2.26721,2.26665,2.26665,163400000.0
2006-04-11 10:00:00,2.26641,2.26742,2.26641,2.26721,162700000.0
2006-04-11 10:05:00,2.26716,2.26777,2.26706,2.2676,193099999.0
2006-04-11 10:10:00,2.26773,2.26794,2.26764,2.26775,138400000.0
2006-04-11 10:15:00,2.26797,2.2681,2.26767,2.26767,193000000.0
2006-04-11 10:20:00,2.26777,2.26814,2.26757,2.26798,210500000.0
2006-04-11 10:25:00,2.26776,2.26797,2.26714,2.2673,204500000.0
2006-04-11 10:30:00,2.26685,2.26685,2.2624,2.26412,203900001.0
2006-04-11 10:35:00,2.26401,2.26441,2.26285,2.26372,149300000.0
2006-04-11 10:40:00,2.26366,2.26413,2.26338,2.26352,172300000.0
2006-04-11 10:45:00,2.26362,2.26434,2.26343,2.2642,148300000.0
2006-04-11 10:50:00,2.26411,2.2645,2.26384,2.26417,162100000.0
2006-04-11 10:55:00,2.26422,2.26466,2.26332,2.26463,206899999.0
2006-04-11 11:00:00,2.26443,2.2655,2.26424,2.26523,167500000.0
2006-04-11 11:05:00,2.26522,2.26647,2.26482,2.26647,176300000.0
2006-04-11 11:10:00,2.26643,2.26695,2.26641,2.26695,188300000.0
2006-04-11 11:15:00,2.26706,2.26786,2.26673,2.2668,174300000.0
2006-04-11 11:20:00,2.26683,2.26787,2.26667,2.26755,213900000.0
2006-04-11 11:25:00,2.26765,2.26822,2.26765,2.26788,176600000.0
2006-04-11 11:30:00,2.26795,2.26818,2.26742,2.26755,166600000.0
2006-04-11 11:35:00,2.26748,2.26759,2.26702,2.26759,188600000.0
2006-04-11 11:40:00,2.26766,2.26865,2.26766,2.26848,151400000.0
2006-04-11 11:45:00,2.26845,2.269,2.26833,2.26851,141899999.0
2006-04-11 11:50:00,2.26864,2.2694,2.26853,2.26912,127300000.0
2006-04-11 11:55:00,2.26898,2.26922,2.26839,2.2685,194700000.0
2006-04-11 12:00:00,2.26848,2.26873,2.268,2.26855,163900000.0
2006-04-11 12:05:00,2.26874,2.26876,2.26799,2.26837,172500000.0
2006-04-11 12:10:00,2.26854,2.26854,2.26788,2.26837,147600000.0
2006-04-11 12:15:00,2.26845,2.26885,2.26826,2.26853,205800000.0
2006-04-11 12:20:00,2.26848,2.26886,2.26804,2.26828,156900000.0
2006-04-11 12:25:00,2.26846,2.26915,2.26819,2.26863,209300000.0
2006-04-11 12:30:00,2.26877,2.26892,2.26829,2.26837,177300000.0
2006-04-11 12:35:00,2.26845,2.26953,2.26839,2.26885,149200000.0
2006-04-11 12:40:00,2.26886,2.26913,2.26786,2.2679,194800000.0
2006-04-11 12:45:00,2.26786,2.26845,2.26763,2.26834,216600000.0
2006-04-11 12:50:00,2.26837,2.26878,2.26815,2.26852,218900000.0
2006-04-11 12:55:00,2.26857,2.26978,2.26857,2.26978,216299998.0
2006-04-11 13:00:00,2.26979,2.26986,2.26909,2.26909,187400000.0
2006-04-11 13:05:00,2.26904,2.26915,2.26858,2.26875,163699999.0
2006-04-11 13:10:00,2.26871,2.26876,2.26838,2.26868,189100000.0
2006-04-11 13:15:00,2.26858,2.26913,2.26847,2.2691,142500000.0
2006-04-11 13:20:00,2.26912,2.27001,2.26849,2.26849,170800000.0
2006-04-11 13:25:00,2.26853,2.26871,2.26824,2.26835,148600000.0
2006-04-11 13:30:00,2.26834,2.2684,2.26802,2.26817,193500001.0
2006-04-11 13:35:00,2.26826,2.26867,2.26803,2.26867,141800000.0
2006-04-11 13:40:00,2.26877,2.26889,2.2685,2.26858,194100001.0
2006-04-11 13:45:00,2.26864,2.26875,2.2681,2.26835,150700000.0
2006-04-11 13:50:00,2.26829,2.26868,2.26809,2.26868,186200000.0
2006-04-11 13:55:00,2.26875,2.27109,2.26875,2.2706,139500000.0
2006-04-11 14:00:00,2.2707,2.27113,2.27048,2.27113,185900000.0
2006-04-11 14:05:00,2.27129,2.27154,2.27079,2.27138,208799999.0
2006-04-11 14:10:00,2.27148,2.27299,2.27147,2.27293,174000000.0
2006-04-11 14:15:00,2.27263,2.27278,2.2719,2.2719,199200000.0
2006-04-11 14:20:00,2.27208,2.27223,2.27131,2.27149,174400000.0
2006-04-11 14:25:00,2.27152,2.27224,2.27152,2.27219,153200000.0
2006-04-11 14:30:00,2.27237,2.27251,2.27197,2.2721,134900000.0
2006-04-11 14:35:00,2.27177,2.27213,2.27153,2.27153,171600000.0
2006-04-11 14:40:00,2.27163,2.27163,2.27106,2.27135,169400000.0
2006-04-11 14:45:00,2.27127,2.27157,2.27092,2.27121,179800000.0
2006-04-11 14:50:00,2.27125,2.27182,2.27105,2.27127,153600000.0
2006-04-11 14:55:00,2.27135,2.27146,2.27095,2.27101,188300000.0
2006-04-11 15:00:00,2.27098,2.27118,2.27068,2.27075,166300000.0
2006-04-11 15:05:00,2.27077,2.27162,2.27077,2.27111,182699998.0
2006-04-11 15:10:00,2.27112,2.27119,2.27065,2.27075,149800000.0
2006-04-11 15:15:00,2.27091,2.27091,2.27029,2.2706,184800000.0
2006-04-11 15:20:00,2.27053,2.27115,2.27021,2.27045,151600000.0
2006-04-11 15:25:00,2.27055,2.27178,2.27055,2.27171,138300000.0
2006-04-11 15:30:00,2.27154,2.2721,2.27131,2.27195,164000000.0
2006-04-11 15:35:00,2.27192,2.27217,2.27091,2.27103,220800001.0
2006-04-11 15:40:00,2.27127,2.27248,2.27124,2.27219,157800000.0
2006-04-11 15:45:00,2.2723,2.27294,2.27228,2.27271,211100000.0
2006-04-11 15:50:00,2.2727,2.27273,2.27179,2.27207,144200000.0
2006-04-11 15:55:00,2.27208,2.2723,2.2716,2.27202,180400000.0
2006-04-11 16:00:00,2.272,2.27222,2.27167,2.27178,171500000.0
2006-04-11 16:05:00,2.27168,2.27168,2.27105,2.27132,171400000.0
2006-04-11 16:10:00,2.27135,2.27181,2.27116,2.27165,179800000.0
2006-04-11 16:15:00,2.27165,2.2719,2.27115,2.27178,169800000.0
2006-04-11 16:20:00,2.27169,2.27169,2.27092,2.27106,121800000.0
2006-04-11 16:25:00,2.2713,2.27132,2.27083,2.27083,148900000.0
2006-04-11 16:30:00,2.27064,2.27105,2.27041,2.27051,139800000.0
2006-04-11 16:35:00,2.27033,2.27059,2.26967,2.26972,178500000.0
2006-04-11 16:40:00,2.26992,2.27003,2.26947,2.26989,174100000.0
2006-04-11 16:45:00,2.26974,2.26996,2.26873,2.26907,190600000.0
2006-04-11 16:50:00,2.26918,2.27012,2.26908,2.2699,172500000.0
2006-04-11 16:55:00,2.26971,2.27008,2.26919,2.27006,177000000.0
2006-04-11 17:00:00,2.26993,2.26998,2.26923,2.26953,206300000.0
2006-04-11 17:05:00,2.26964,2.26978,2.26879,2.26907,187400001.0
2006-04-11 17:10:00,2.26888,2.26899,2.26834,2.26885,195100000.0
2006-04-11 17:15:00,2.26881,2.2689,2.26758,2.26796,154400000.0
2006-04-11 17:20:00,2.26819,2.26827,2.26774,2.26824,182900000.0
2006-04-11 17:25:00,2.26837,2.26866,2.26772,2.26823,182800000.0
2006-04-11 17:30:00,2.26828,2.26846,2.2678,2.2682,192700000.0
2006-04-11 17:35:00,2.26832,2.26841,2.26696,2.26773,160100000.0
2006-04-11 17:40:00,2.26789,2.26844,2.26772,2.26824,188200000.0
2006-04-11 17:45:00,2.26827,2.26896,2.26802,2.26876,169500000.0
2006-04-11 17:50:00,2.26875,2.26954,2.26875,2.26954,172700000.0
2006-04-11 17:55:00,2.26957,2.26965,2.26912,2.26948,161900000.0
2006-04-11 18:00:00,2.26964,2.26989,2.26936,2.26956,1500300001.0
2006-04-11 18:05:00,2.26958,2.26998,2.26924,2.26978,1718099999.0
2006-04-11 18:10:00,2.26974,2.26997,2.26951,2.26958,1141700001.0
2006-04-11 18:15:00,2.26942,2.26957,2.26846,2.26846,1421300001.0
2006-04-11 18:20:00,2.26842,2.26926,2.26842,2.26899,1307500001.0
2006-04-11 18:25:00,2.26905,2.26939,2.26879,2.26905,1430900002.0
2006-04-11 18:30:00,2.26905,2.26932,2.2682,2.26825,1342399999.0
2006-04-11 18:35:00,2.26829,2.26874,2.2681,2.26832,600900000.0
2006-04-11 18:40:00,2.26828,2.26833,2.26777,2.26794,688700000.0
2006-04-11 18:45:00,2.26793,2.26806,2.26741,2.26775,262600000.0
2006-04-11 18:50:00,2.26763,2.26779,2.26718,2.26775,666000000.0
2006-04-11 18:55:00,2.26775,2.26811,2.26741,2.26773,642800000.0
2006-04-11 19:00:00,2.26773,2.26888,2.26767,2.26845,437199999.0
2006-04-11 19:05:00,2.26846,2.26889,2.26829,2.26876,760300000.0
2006-04-11 19:10:00,2.26871,2.26912,2.26818,2.26818,454500000.0
2006-04-11 19:15:00,2.26814,2.26839,2.26772,2.26782,410000000.0
2006-04-11 19:20:00,2.26807,2.26853,2.26784,2.26832,534700000.0
2006-04-11 19:25:00,2.26832,2.26871,2.26809,2.26809,495500000.0
2006-04-11 19:30:00,2.26801,2.26832,2.26772,2.2682,552500000.0
2006-04-11 19:35:00,2.2682,2.26903,2.26811,2.26898,403900000.0
2006-04-11 19:40:00,2.26893,2.269,2.2687,2.26887,429600000.0
2006-04-11 19:45:00,2.26885,2.26888,2.2683,2.26866,334600001.0
2006-04-11 19:50:00,2.26869,2.26919,2.26857,2.26891,346000001.0
2006-04-11 19:55:00,2.26901,2.26964,2.26896,2.26958,478199999.0
2006-04-11 20:00:00,2.26962,2.26996,2.26846,2.26895,227800000.0
2006-04-11 20:05:00,2.26894,2.26915,2.26863,2.26892,192500000.0
2006-04-11 20:10:00,2.26921,2.26947,2.26892,2.26922,546100000.0
2006-04-11 20:15:00,2.26927,2.26947,2.26903,2.26934,620499998.0
2006-04-11 20:20:00,2.2694,2.27003,2.26917,2.26984,563400000.0
2006-04-11 20:25:00,2.2698,2.27001,2.26927,2.26993,798399999.0
2006-04-11 20:30:00,2.26993,2.27035,2.26922,2.26923,1048000001.0
2006-04-11 20:35:00,2.26926,2.26954,2.26892,2.26925,498700000.0
2006-04-11 20:40:00,2.2693,2.26975,2.26918,2.26933,674600000.0
2006-04-11 20:45:00,2.26921,2.26946,2.26888,2.26888,517899999.0
2006-04-11 20:50:00,2.26874,2.2692,2.26853,2.26907,779100000.0
2006-04-11 20:55:00,2.26903,2.27055,2.26903,2.27015,1092300000.0
2006-04-11 21:00:00,2.27006,2.27078,2.26946,2.27025,800699998.0
2006-04-11 21:05:00,2.2702,2.27038,2.2698,2.2698,254300000.0
2006-04-11 21:10:00,2.2697,2.26993,2.26933,2.26989,603199999.0
2006-04-11 21:15:00,2.2698,2.27024,2.26956,2.26993,641600002.0
2006-04-11 21:20:00,2.26999,2.27036,2.26983,2.26983,775200000.0
2006-04-11 21:25:00,2.26984,2.27009,2.26947,2.2699,342200000.0
2006-04-11 21:30:00,2.2701,2.27021,2.2696,2.26964,463900000.0
2006-04-11 21:35:00,2.2696,2.26977,2.26892,2.26953,242600000.0
2006-04-11 21:40:00,2.26949,2.26967,2.26917,2.26941,398500001.0
2006-04-11 21:45:00,2.26937,2.26941,2.2691,2.26928,458300000.0
2006-04-11 21:50:00,2.2692,2.2692,2.26787,2.26837,259200000.0
2006-04-11 21:55:00,2.26839,2.26902,2.26829,2.26891,391600000.0
2006-04-11 22:00:00,2.26886,2.26908,2.26847,2.26884,297000000.0
2006-04-11 22:05:00,2.26882,2.269,2.26829,2.26847,252700001.0
2006-04-11 22:10:00,2.26866,2.2689,2.26836,2.26868,176000000.0
2006-04-11 22:15:00,2.26837,2.26887,2.26787,2.2679,332600000.0
2006-04-11 22:20:00,2.26795,2.2685,2.26795,2.2681,308699999.0
2006-04-11 22:25:00,2.26825,2.26854,2.26802,2.26802,325500001.0
2006-04-11 22:30:00,2.26794,2.26869,2.26794,2.2684,308200000.0
2006-04-11 22:35:00,2.26844,2.26873,2.26841,2.26857,168500000.0
2006-04-11 22:40:00,2.26863,2.26897,2.26858,2.2689,331000000.0
2006-04-11 22:45:00,2.26895,2.26919,2.26885,2.26917,393400001.0
2006-04-11 22:50:00,2.26938,2.27015,2.26938,2.26976,216900000.0
2006-04-11 22:55:00,2.26972,2.27011,2.2697,2.26975,222299999.0
2006-04-11 23:00:00,2.26975,2.26982,2.26841,2.26892,108700000.0
2006-04-11 23:05:00,2.26889,2.26938,2.26854,2.26888,171700000.0
2006-04-11 23:10:00,2.26877,2.26924,2.26835,2.26903,158200000.0
2006-04-11 23:15:00,2.26924,2.26931,2.26774,2.26793,206000000.0
2006-04-11 23:20:00,2.26862,2.26884,2.2675,2.2684,168500000.0
2006-04-11 23:25:00,2.26823,2.26946,2.26814,2.26888,196300000.0
2006-04-11 23:30:00,2.26912,2.26997,2.26867,2.26932,153500000.0
2006-04-11 23:35:00,2.26937,2.26982,2.26913,2.26953,139200000.0
2006-04-11 23:40:00,2.26958,2.27009,2.26948,2.27009,98000000.0
2006-04-11 23:45:00,2.27003,2.27004,2.26954,2.26955,108600000.0
2006-04-11 23:50:00,2.26969,2.27001,2.26952,2.26978,136600000.0
2006-04-11 23:55:00,2.2698,2.27009,2.26978,2.27003,122800000.0
2006-04-12 00:00:00,2.26985,2.27005,2.26955,2.26984,128300000.0
2006-04-12 00:05:00,2.26977,2.26982,2.26915,2.26915,146000000.0
2006-04-12 00:10:00,2.26921,2.26921,2.26884,2.26904,190800000.0
2006-04-12 00:15:00,2.26898,2.26923,2.26873,2.26875,149200000.0
2006-04-12 00:20:00,2.26888,2.26901,2.26869,2.26878,188200000.0
2006-04-12 00:25:00,2.26888,2.26898,2.26866,2.26875,159100000.0
2006-04-12 00:30:00,2.26883,2.2693,2.26875,2.26895,197700000.0
2006-04-12 00:35:00,2.269,2.2692,2.26882,2.2689,133800000.0
2006-04-12 00:40:00,2.26902,2.26959,2.26898,2.26934,168100001.0
2006-04-12 00:45:00,2.26938,2.26938,2.26841,2.26841,191700000.0
2006-04-12 00:50:00,2.26831,2.26903,2.26816,2.26903,135800000.0
2006-04-12 00:55:00,2.26892,2.26943,2.2689,2.26943,125200000.0
2006-04-12 01:00:00,2.26945,2.26974,2.2693,2.26942,156200000.0
2006-04-12 01:05:00,2.26952,2.26952,2.26895,2.26895,109899999.0
2006-04-12 01:10:00,2.26912,2.26939,2.26868,2.26881,170500000.0
2006-04-12 01:15:00,2.26886,2.26923,2.26861,2.2689,139100000.0
2006-04-12 01:20:00,2.26877,2.26911,2.26877,2.269,133600000.0
2006-04-12 01:25:00,2.269,2.2691,2.26872,2.269,152800000.0
2006-04-12 01:30:00,2.26903,2.26942,2.26901,2.26937,169800000.0
2006-04-12 01:35:00,2.26937,2.26937,2.26874,2.26874,114200000.0
2006-04-12 01:40:00,2.26884,2.26888,2.26759,2.26798,230000000.0
2006-04-12 01:45:00,2.26815,2.26823,2.26772,2.26788,155300000.0
2006-04-12 01:50:00,2.26775,2.26802,2.26708,2.26708,167300000.0
2006-04-12 01:55:00,2.26724,2.2683,2.26724,2.26799,161300000.0
2006-04-12 02:00:00,2.2681,2.26879,2.26777,2.26861,185400000.0
2006-04-12 02:05:00,2.26854,2.26879,2.2683,2.2685,242000000.0
2006-04-12 02:10:00,2.26847,2.2685,2.26742,2.26786,164900000.0
2006-04-12 02:15:00,2.26797,2.26832,2.26766,2.2681,168300000.0
2006-04-12 02:20:00,2.26808,2.26835,2.26762,2.26824,163000000.0
2006-04-12 02:25:00,2.26849,2.26849,2.26785,2.26793,217700000.0
2006-04-12 02:30:00,2.26799,2.2681,2.26735,2.26742,179900002.0
2006-04-12 02:35:00,2.26753,2.26839,2.26751,2.26839,124699999.0
2006-04-12 02:40:00,2.26846,2.26879,2.26826,2.26861,132900000.0
2006-04-12 02:45:00,2.26858,2.26889,2.26818,2.26826,127000000.0
2006-04-12 02:50:00,2.26828,2.26868,2.2671,2.26725,157600000.0
2006-04-12 02:55:00,2.26723,2.26881,2.26714,2.26861,170100000.0
2006-04-12 03:00:00,2.26876,2.26924,2.26854,2.26924,134399999.0
2006-04-12 03:05:00,2.26908,2.26924,2.26827,2.26831,146000001.0
2006-04-12 03:10:00,2.26827,2.26863,2.26794,2.26835,174800000.0
2006-04-12 03:15:00,2.26849,2.26849,2.26769,2.26795,150300000.0
2006-04-12 03:20:00,2.26807,2.26862,2.268,2.26817,161600000.0
2006-04-12 03:25:00,2.26828,2.26871,2.26786,2.26844,179600000.0
2006-04-12 03:30:00,2.26843,2.2688,2.26804,2.2681,192300000.0
2006-04-12 03:35:00,2.26811,2.26847,2.26797,2.26823,159500000.0
2006-04-12 03:40:00,2.26805,2.26844,2.26788,2.2684,170599999.0
2006-04-12 03:45:00,2.26833,2.2684,2.26811,2.2684,134200001.0
2006-04-12 03:50:00,2.26845,2.26854,2.26827,2.26837,123800000.0
2006-04-12 03:55:00,2.26842,2.26873,2.2683,2.26873,109200000.0
2006-04-12 04:00:00,2.26867,2.2688,2.26853,2.26871,103300000.0
2006-04-12 04:05:00,2.26863,2.26911,2.26856,2.26894,150200000.0
2006-04-12 04:10:00,2.26883,2.26933,2.26868,2.26933,131100001.0
2006-04-12 04:15:00,2.26915,2.26974,2.26892,2.26951,158400000.0
2006-04-12 04:20:00,2.26953,2.26966,2.26917,2.26924,195800000.0
2006-04-12 04:25:00,2.26949,2.2697,2.26926,2.26948,127000000.0
2006-04-12 04:30:00,2.26947,2.26976,2.26922,2.26952,156000000.0
2006-04-12 04:35:00,2.2694,2.26966,2.2692,2.26941,114000000.0
2006-04-12 04:40:00,2.26927,2.26977,2.26924,2.26947,142000000.0
2006-04-12 04:45:00,2.26944,2.26963,2.26926,2.26963,183900000.0
2006-04-12 04:50:00,2.2698,2.26991,2.26957,2.26957,118900000.0
2006-04-12 04:55:00,2.26973,2.27034,2.26973,2.26988,166800000.0
2006-04-12 05:00:00,2.27005,2.2703,2.27005,2.27016,76400000.0
2006-04-12 05:05:00,2.27034,2.27059,2.26996,2.27019,201899999.0
2006-04-12 05:10:00,2.27024,2.27024,2.26988,2.27005,111300000.0
2006-04-12 05:15:00,2.27015,2.27026,2.26971,2.26992,204400000.0
2006-04-12 05:20:00,2.26966,2.27003,2.26943,2.26945,174600000.0
2006-04-12 05:25:00,2.26945,2.26966,2.26901,2.26901,176599998.0
2006-04-12 05:30:00,2.26915,2.2693,2.26885,2.26917,90500000.0
2006-04-12 05:35:00,2.26927,2.26957,2.26912,2.26945,152300000.0
2006-04-12 05:40:00,2.2693,2.26955,2.2693,2.26933,128700000.0
2006-04-12 05:45:00,2.26947,2.26947,2.2691,2.26944,162300000.0
2006-04-12 05:50:00,2.26932,2.26942,2.26914,2.26928,133500000.0
2006-04-12 05:55:00,2.26932,2.26938,2.26866,2.26883,188600001.0
2006-04-12 06:00:00,2.2688,2.26895,2.26843,2.2686,118300000.0
2006-04-12 06:05:00,2.26832,2.26847,2.26804,2.2682,169000000.0
2006-04-12 06:10:00,2.26816,2.26862,2.26813,2.2683,165700000.0
2006-04-12 06:15:00,2.26836,2.26855,2.26824,2.26835,102300000.0
2006-04-12 06:20:00,2.26842,2.26877,2.26825,2.2686,173200000.0
2006-04-12 06:25:00,2.26859,2.26912,2.26852,2.26879,129100000.0
2006-04-12 06:30:00,2.26901,2.26903,2.26872,2.26885,182000000.0
2006-04-12 06:35:00,2.26885,2.26885,2.26848,2.2685,124600000.0
2006-04-12 06:40:00,2.26862,2.26873,2.26821,2.26834,123300000.0
2006-04-12 06:45:00,2.26825,2.26865,2.26825,2.26855,116400000.0
2006-04-12 06:50:00,2.26863,2.26884,2.26849,2.26867,110500000.0
2006-04-12 06:55:00,2.2687,2.26917,2.26865,2.26917,142300000.0
2006-04-12 07:00:00,2.26909,2.26923,2.26833,2.26857,180900000.0
2006-04-12 07:05:00,2.26864,2.26895,2.26837,2.26864,139400001.0
2006-04-12 07:10:00,2.2685,2.26886,2.26845,2.26876,172200000.0
2006-04-12 07:15:00,2.26895,2.26914,2.26869,2.2691,193900000.0
2006-04-12 07:20:00,2.26906,2.2697,2.26899,2.26953,158200000.0
2006-04-12 07:25:00,2.26948,2.2698,2.26917,2.26917,148000000.0
2006-04-12 07:30:00,2.26913,2.27032,2.26904,2.26998,167500000.0
2006-04-12 07:35:00,2.27012,2.27012,2.26937,2.26995,148700000.0
2006-04-12 07:40:00,2.26987,2.27009,2.26954,2.27,206800000.0
2006-04-12 07:45:00,2.26995,2.2703,2.26985,2.26995,161200000.0
2006-04-12 07:50:00,2.27006,2.27052,2.27002,2.27035,177500000.0
2006-04-12 07:55:00,2.27031,2.27062,2.26952,2.26977,143500000.0
2006-04-12 08:00:00,2.27002,2.27033,2.26982,2.27032,190199999.0
2006-04-12 08:05:00,2.27019,2.27099,2.27008,2.27061,158000000.0
2006-04-12 08:10:00,2.27029,2.27057,2.26906,2.26908,165200000.0
2006-04-12 08:15:00,2.26918,2.26918,2.26841,2.26873,137100001.0
2006-04-12 08:20:00,2.26846,2.26864,2.26817,2.26817,150800000.0
2006-04-12 08:25:00,2.26817,2.26873,2.26808,2.26857,171600000.0
2006-04-12 08:30:00,2.26837,2.26872,2.26731,2.26741,172200000.0
2006-04-12 08:35:00,2.26741,2.26915,2.26741,2.26892,161700001.0
2006-04-12 08:40:00,2.26881,2.26981,2.26868,2.26975,160100000.0
2006-04-12 08:45:00,2.26977,2.26996,2.26951,2.26987,153700000.0
2006-04-12 08:50:00,2.26964,2.27008,2.26929,2.26949,130100000.0
2006-04-12 08:55:00,2.26964,2.26989,2.26944,2.26967,144300000.0
2006-04-12 09:00:00,2.26969,2.27021,2.2695,2.27016,122400000.0
2006-04-12 09:05:00,2.27044,2.27178,2.27044,2.27083,139500000.0
2006-04-12 09:10:00,2.27063,2.27083,2.26996,2.27042,149700001.0
2006-04-12 09:15:00,2.27044,2.27061,2.26984,2.27044,143600000.0
2006-04-12 09:20:00,2.27049,2.27141,2.27026,2.27141,198200000.0
2006-04-12 09:25:00,2.27163,2.27286,2.27163,2.27207,156000000.0
2006-04-12 09:30:00,2.27188,2.27265,2.27152,2.27255,164600000.0
2006-04-12 09:35:00,2.27263,2.27352,2.27187,2.27334,163499999.0
2006-04-12 09:40:00,2.27316,2.27369,2.27285,2.27299,157700000.0
2006-04-12 09:45:00,2.27288,2.27318,2.27263,2.27272,202000000.0
2006-04-12 09:50:00,2.27266,2.27299,2.27241,2.27282,199799999.0
2006-04-12 09:55:00,2.27285,2.27329,2.27201,2.27204,144000000.0
2006-04-12 10:00:00,2.27209,2.27226,2.27183,2.27197,190400000.0
2006-04-12 10:05:00,2.272,2.27265,2.27188,2.27209,181400000.0
2006-04-12 10:10:00,2.27212,2.27249,2.27212,2.27233,126800000.0
2006-04-12 10:15:00,2.2724,2.2724,2.27178,2.27211,160900000.0
2006-04-12 10:20:00,2.27222,2.27234,2.27157,2.27167,209599999.0
2006-04-12 10:25:00,2.27138,2.27142,2.27067,2.27093,192000000.0
2006-04-12 10:30:00,2.27055,2.27114,2.27016,2.27077,190500001.0
2006-04-12 10:35:00,2.27048,2.27087,2.27002,2.27037,158700000.0
2006-04-12 10:40:00,2.27026,2.27114,2.27005,2.271,158700000.0
2006-04-12 10:45:00,2.271,2.27324,2.271,2.27324,223800000.0
2006-04-12 10:50:00,2.27292,2.27295,2.27218,2.27222,138000000.0
2006-04-12 10:55:00,2.27219,2.27265,2.27177,2.27204,210900000.0
2006-04-12 11:00:00,2.27202,2.27239,2.2717,2.27189,209000001.0
2006-04-12 11:05:00,2.2718,2.272,2.2714,2.2717,181700000.0
2006-04-12 11:10:00,2.27173,2.27212,2.271,2.27179,181200001.0
2006-04-12 11:15:00,2.27184,2.27313,2.27146,2.27313,143700000.0
2006-04-12 11:20:00,2.27317,2.2737,2.27284,2.27359,184400000.0
2006-04-12 11:25:00,2.27345,2.27357,2.27289,2.27336,211500002.0
2006-04-12 11:30:00,2.27353,2.27425,2.27322,2.27425,196000000.0
2006-04-12 11:35:00,2.27463,2.27489,2.27397,2.27421,198900000.0
2006-04-12 11:40:00,2.27399,2.27451,2.2738,2.27402,190800000.0
2006-04-12 11:45:00,2.27401,2.27401,2.27315,2.27348,158300000.0
2006-04-12 11:50:00,2.27363,2.27371,2.27326,2.27355,181200000.0
2006-04-12 11:55:00,2.2736,2.27411,2.27329,2.27381,197800000.0
2006-04-12 12:00:00,2.27376,2.27395,2.27333,2.27352,156600000.0
2006-04-12 12:05:00,2.27378,2.27419,2.27375,2.27381,172800000.0
2006-04-12 12:10:00,2.27385,2.27391,2.27323,2.27347,141000000.0
2006-04-12 12:15:00,2.27339,2.27349,2.27276,2.27306,242000000.0
2006-04-12 12:20:00,2.27294,2.27298,2.27263,2.27268,155600000.0
2006-04-12 12:25:00,2.27271,2.27271,2.27193,2.27193,198100000.0
2006-04-12 12:30:00,2.27204,2.27248,2.27199,2.272,185800000.0
2006-04-12 12:35:00,2.27191,2.27241,2.27169,2.27241,146700000.0
2006-04-12 12:40:00,2.27228,2.27242,2.2718,2.27194,187800000.0
2006-04-12 12:45:00,2.27205,2.27219,2.2714,2.27212,201200000.0
2006-04-12 12:50:00,2.27213,2.27221,2.27162,2.27165,156400000.0
2006-04-12 12:55:00,2.27154,2.2717,2.2712,2.2712,159200001.0
2006-04-12 13:00:00,2.27121,2.2719,2.27115,2.27128,192000000.0
2006-04-12 13:05:00,2.27142,2.2726,2.27127,2.2726,148600000.0
2006-04-12 13:10:00,2.27267,2.2729,2.272,2.27229,189600000.0
2006-04-12 13:15:00,2.27229,2.27246,2.27181,2.27215,174800000.0
2006-04-12 13:20:00,2.27207,2.27245,2.27189,2.2722,195900000.0
2006-04-12 13:25:00,2.27236,2.27275,2.27219,2.27221,181500000.0
2006-04-12 13:30:00,2.27205,2.27213,2.27168,2.27205,198100000.0
2006-04-12 13:35:00,2.27213,2.27289,2.27202,2.27255,208100000.0
2006-04-12 13:40:00,2.27242,2.27255,2.2719,2.2721,195700000.0
2006-04-12 13:45:00,2.27224,2.27238,2.27184,2.27184,179000001.0
2006-04-12 13:50:00,2.27176,2.27208,2.27166,2.27208,158800000.0
2006-04-12 13:55:00,2.27191,2.27278,2.27191,2.27268,183300000.0
2006-04-12 14:00:00,2.27268,2.27278,2.27183,2.27222,146600001.0
2006-04-12 14:05:00,2.27197,2.27324,2.27195,2.27306,171400000.0
2006-04-12 14:10:00,2.2731,2.27401,2.27295,2.27382,174800000.0
2006-04-12 14:15:00,2.27358,2.27439,2.27343,2.27417,213900000.0
2006-04-12 14:20:00,2.27448,2.27476,2.27427,2.27451,203200000.0
2006-04-12 14:25:00,2.27433,2.27466,2.27402,2.27439,145100000.0
2006-04-12 14:30:00,2.2745,2.27465,2.2744,2.27462,140800000.0
2006-04-12 14:35:00,2.27445,2.27465,2.2744,2.27445,140000000.0
2006-04-12 14:40:00,2.27458,2.27621,2.2744,2.27621,218700000.0
2006-04-12 14:45:00,2.27617,2.27699,2.27545,2.27699,163200000.0
2006-04-12 14:50:00,2.27688,2.27826,2.27688,2.2773,205300000.0
2006-04-12 14:55:00,2.27718,2.27768,2.27564,2.27564,184600000.0
2006-04-12 15:00:00,2.27557,2.27731,2.27532,2.2771,177500001.0
2006-04-12 15:05:00,2.27715,2.27751,2.27658,2.27713,221900000.0
2006-04-12 15:10:00,2.27726,2.27738,2.27681,2.27694,157200000.0
2006-04-12 15:15:00,2.27701,2.27728,2.27625,2.27688,158600000.0
2006-04-12 15:20:00,2.2769,2.27705,2.27576,2.27603,203900000.0
2006-04-12 15:25:00,2.27607,2.27671,2.27566,2.27654,160300000.0
2006-04-12 15:30:00,2.27648,2.27672,2.27552,2.27558,176000000.0
2006-04-12 15:35:00,2.27548,2.27626,2.27534,2.2758,229300001.0
2006-04-12 15:40:00,2.27582,2.27601,2.27555,2.27555,228000000.0
2006-04-12 15:45:00,2.27555,2.27611,2.2752,2.2753,194500000.0
2006-04-12 15:50:00,2.27514,2.27521,2.27466,2.27512,147100000.0
2006-04-12 15:55:00,2.2752,2.27571,2.2742,2.27537,139800000.0
2006-04-12 16:00:00,2.27523,2.27553,2.27487,2.27498,190100000.0
2006-04-12 16:05:00,2.27499,2.27561,2.2746,2.27522,132900000.0
2006-04-12 16:10:00,2.27515,2.27529,2.27395,2.27429,203800000.0
2006-04-12 16:15:00,2.27426,2.27446,2.27375,2.27426,167600001.0
2006-04-12 16:20:00,2.27424,2.27489,2.27402,2.27444,194500001.0
2006-04-12 16:25:00,2.27469,2.27469,2.27349,2.27412,203100000.0
2006-04-12 16:30:00,2.27424,2.27467,2.27415,2.27429,181900000.0
2006-04-12 16:35:00,2.27416,2.27464,2.27409,2.2742,187700000.0
2006-04-12 16:40:00,2.27442,2.27451,2.27384,2.27415,182600000.0
2006-04-12 16:45:00,2.27412,2.27435,2.27385,2.27435,229999999.0
2006-04-12 16:50:00,2.27439,2.27503,2.27406,2.2748,223300000.0
2006-04-12 16:55:00,2.27464,2.27537,2.27457,2.27531,114400000.0
2006-04-12 17:00:00,2.27526,2.27556,2.27472,2.27482,185000000.0
2006-04-12 17:05:00,2.27474,2.27503,2.27424,2.27427,159500000.0
2006-04-12 17:10:00,2.27424,2.27462,2.27385,2.27392,134300000.0
2006-04-12 17:15:00,2.27361,2.27429,2.27356,2.27361,207200000.0
2006-04-12 17:20:00,2.27362,2.27399,2.27333,2.27399,190900000.0
2006-04-12 17:25:00,2.27393,2.27478,2.27377,2.27405,192899999.0
2006-04-12 17:30:00,2.27411,2.2745,2.27369,2.27369,188500000.0
2006-04-12 17:35:00,2.27368,2.27448,2.27366,2.2742,186499999.0
2006-04-12 17:40:00,2.27448,2.27504,2.2741,2.27477,120500000.0
2006-04-12 17:45:00,2.27471,2.27501,2.2741,2.27435,185600001.0
2006-04-12 17:50:00,2.27435,2.27523,2.2742,2.27523,257500001.0
2006-04-12 17:55:00,2.27521,2.27554,2.27458,2.27472,146200000.0
2006-04-12 18:00:00,2.27477,2.27543,2.27457,2.27507,1398200000.0
2006-04-12 18:05:00,2.27516,2.27561,2.27435,2.27467,1698900002.0
2006-04-12 18:10:00,2.27462,2.27532,2.2744,2.27504,1241000003.0
2006-04-12 18:15:00,2.27503,2.27514,2.27406,2.27436,1353399998.0
2006-04-12 18:20:00,2.27438,2.27469,2.27419,2.2745,1296000002.0
2006-04-12 18:25:00,2.27449,2.27473,2.27421,2.27455,1389800002.0
2006-04-12 18:30:00,2.27458,2.27514,2.27447,2.27487,1294800002.0
2006-04-12 18:35:00,2.27492,2.27555,2.27464,2.27533,624799999.0
2006-04-12 18:40:00,2.27545,2.27548,2.27497,2.27502,697399999.0
2006-04-12 18:45:00,2.27502,2.27502,2.2744,2.27463,274400000.0
2006-04-12 18:50:00,2.27446,2.27453,2.27386,2.27414,701000000.0
2006-04-12 18:55:00,2.27418,2.27437,2.27375,2.27375,694499998.0
2006-04-12 19:00:00,2.27368,2.27427,2.27357,2.27385,418000001.0
2006-04-12 19:05:00,2.27374,2.27402,2.27332,2.27401,796599999.0
2006-04-12 19:10:00,2.27407,2.27418,2.27365,2.2739,393200000.0
2006-04-12 19:15:00,2.27387,2.27443,2.27387,2.27388,461000001.0
2006-04-12 19:20:00,2.27399,2.27471,2.27389,2.27408,561000000.0
2006-04-12 19:25:00,2.27405,2.27418,2.27366,2.27379,536999999.0
2006-04-12 19:30:00,2.27386,2.27423,2.2734,2.27396,579000000.0
2006-04-12 19:35:00,2.27396,2.27427,2.27352,2.2739,399100000.0
2006-04-12 19:40:00,2.27385,2.27386,2.27301,2.27356,402400000.0
2006-04-12 19:45:00,2.27355,2.27358,2.27298,2.27308,342100000.0
2006-04-12 19:50:00,2.27313,2.27385,2.27308,2.27308,353999999.0
2006-04-12 19:55:00,2.27308,2.27344,2.27292,2.27325,485400000.0
2006-04-12 20:00:00,2.27328,2.27388,2.2732,2.27372,254900000.0
2006-04-12 20:05:00,2.27373,2.27413,2.27368,2.27375,237000001.0
2006-04-12 20:10:00,2.27389,2.27391,2.27349,2.27372,488000000.0
2006-04-12 20:15:00,2.27375,2.27399,2.27367,2.27397,607600000.0
2006-04-12 20:20:00,2.27405,2.27421,2.2735,2.27413,612300001.0
2006-04-12 20:25:00,2.27405,2.27437,2.27364,2.27379,822800000.0
2006-04-12 20:30:00,2.27371,2.27409,2.27351,2.2738,1031200000.0
2006-04-12 20:35:00,2.27381,2.27399,2.27351,2.27366,523200001.0
2006-04-12 20:40:00,2.27375,2.27397,2.27347,2.27349,688599997.0
2006-04-12 20:45:00,2.27347,2.27365,2.2731,2.27335,596000000.0
2006-04-12 20:50:00,2.27335,2.27367,2.27304,2.27316,738799999.0
2006-04-12 20:55:00,2.27309,2.27331,2.2728,2.27302,1135400000.0
2006-04-12 21:00:00,2.273,2.27385,2.27268,2.27337,790400000.0
2006-04-12 21:05:00,2.27333,2.27367,2.27326,2.27343,225700000.0
2006-04-12 21:10:00,2.27344,2.27361,2.27318,2.27345,557099999.0
2006-04-12 21:15:00,2.27328,2.27347,2.273,2.27312,687700001.0
2006-04-12 21:20:00,2.27318,2.27335,2.27278,2.27309,788300001.0
2006-04-12 21:25:00,2.27302,2.2735,2.27295,2.27332,347600000.0
2006-04-12 21:30:00,2.27345,2.27357,2.27319,2.27331,495200000.0
2006-04-12 21:35:00,2.27335,2.27344,2.27312,2.27338,229299999.0
2006-04-12 21:40:00,2.27331,2.27342,2.27284,2.27308,307400000.0
2006-04-12 21:45:00,2.27312,2.27341,2.27263,2.27309,432600000.0
2006-04-12 21:50:00,2.27314,2.27314,2.27282,2.27282,258999999.0
2006-04-12 21:55:00,2.2729,2.2732,2.27282,2.27288,364800000.0
2006-04-12 22:00:00,2.27278,2.27302,2.27212,2.27227,367500000.0
2006-04-12 22:05:00,2.27223,2.27253,2.2722,2.2723,180800000.0
2006-04-12 22:10:00,2.27248,2.27288,2.27248,2.27256,190200000.0
2006-04-12 22:15:00,2.27244,2.27288,2.27224,2.27262,328599998.0
2006-04-12 22:20:00,2.27261,2.27288,2.27216,2.27242,335400000.0
2006-04-12 22:25:00,2.27248,2.27287,2.2724,2.27266,293800000.0
2006-04-12 22:30:00,2.27261,2.27284,2.2723,2.27245,282000000.0
2006-04-12 22:35:00,2.27252,2.27276,2.27237,2.2724,210900000.0
2006-04-12 22:40:00,2.27234,2.27264,2.27209,2.27211,276300000.0
2006-04-12 22:45:00,2.27207,2.27225,2.27184,2.27213,371199999.0
2006-04-12 22:50:00,2.27195,2.2721,2.27144,2.2721,184600000.0
2006-04-12 22:55:00,2.27206,2.27214,2.2714,2.27147,155800000.0
2006-04-12 23:00:00,2.27145,2.27249,2.27121,2.27177,115700000.0
2006-04-12 23:05:00,2.27215,2.27269,2.27172,2.27203,208600000.0
2006-04-12 23:10:00,2.27246,2.27275,2.27191,2.27238,177900000.0
2006-04-12 23:15:00,2.2723,2.27266,2.27138,2.27151,235700000.0
2006-04-12 23:20:00,2.2722,2.27262,2.27078,2.27159,172200001.0
2006-04-12 23:25:00,2.27199,2.27259,2.27148,2.27196,219700000.0
2006-04-12 23:30:00,2.27201,2.2729,2.27183,2.27286,225300001.0
2006-04-12 23:35:00,2.27284,2.27332,2.27263,2.27312,181699998.0
2006-04-12 23:40:00,2.27295,2.27301,2.27276,2.2729,94500000.0
2006-04-12 23:45:00,2.27285,2.2732,2.27284,2.27308,91600000.0
2006-04-12 23:50:00,2.2732,2.27339,2.27305,2.27335,203300001.0
2006-04-12 23:55:00,2.27331,2.27358,2.27303,2.27349,118800000.0
2006-04-13 00:00:00,2.27332,2.27332,2.27239,2.27265,97700000.0
2006-04-13 00:05:00,2.27254,2.2731,2.27254,2.27299,117000000.0
2006-04-13 00:10:00,2.27301,2.27338,2.27286,2.27299,129400000.0
2006-04-13 00:15:00,2.27311,2.2733,2.2724,2.27278,179700000.0
2006-04-13 00:20:00,2.27285,2.27313,2.27276,2.27285,147500000.0
2006-04-13 00:25:00,2.27284,2.27294,2.27257,2.27257,130600000.0
2006-04-13 00:30:00,2.27262,2.2728,2.27238,2.2726,138300000.0
2006-04-13 00:35:00,2.2727,2.27296,2.2723,2.27234,154000000.0
2006-04-13 00:40:00,2.27238,2.2725,2.27213,2.27236,125700000.0
2006-04-13 00:45:00,2.27229,2.27242,2.2715,2.2719,162900000.0
2006-04-13 00:50:00,2.27206,2.27257,2.27155,2.27251,156700000.0
2006-04-13 00:55:00,2.27232,2.27295,2.27209,2.27254,130600000.0
2006-04-13 01:00:00,2.27259,2.27259,2.27169,2.27169,194400000.0
2006-04-13 01:05:00,2.27191,2.27254,2.27171,2.27202,134100000.0
2006-04-13 01:10:00,2.27207,2.27225,2.27148,2.27152,171000000.0
2006-04-13 01:15:00,2.27157,2.27193,2.27144,2.27188,95900000.0
2006-04-13 01:20:00,2.27179,2.27219,2.27179,2.27201,144000000.0
2006-04-13 01:25:00,2.27188,2.27203,2.27169,2.27184,161500000.0
2006-04-13 01:30:00,2.27179,2.27207,2.27155,2.27155,251400001.0
2006-04-13 01:35:00,2.27162,2.27242,2.27153,2.27214,107200000.0
2006-04-13 01:40:00,2.27217,2.27298,2.27202,2.27264,183200000.0
2006-04-13 01:45:00,2.27259,2.27274,2.27192,2.27192,150700000.0
2006-04-13 01:50:00,2.2718,2.2722,2.27163,2.27187,188700000.0
2006-04-13 01:55:00,2.27196,2.27226,2.27177,2.27177,138200000.0
2006-04-13 02:00:00,2.27174,2.27212,2.27143,2.27162,191000000.0
2006-04-13 02:05:00,2.27159,2.27236,2.27149,2.27236,161700000.0
2006-04-13 02:10:00,2.27248,2.27253,2.27213,2.27237,144400000.0
2006-04-13 02:15:00,2.27252,2.27259,2.2722,2.27231,159600000.0
2006-04-13 02:20:00,2.27242,2.27266,2.27218,2.27218,145800000.0
2006-04-13 02:25:00,2.2724,2.27297,2.2724,2.27274,166500000.0
2006-04-13 02:30:00,2.27291,2.27339,2.27289,2.27333,196899998.0
2006-04-13 02:35:00,2.27337,2.27377,2.27313,2.27333,157999999.0
2006-04-13 02:40:00,2.27306,2.27365,2.2726,2.27266,136800000.0
2006-04-13 02:45:00,2.27265,2.27292,2.27244,2.27244,100900000.0
2006-04-13 02:50:00,2.27246,2.2731,2.27234,2.27285,140900000.0
2006-04-13 02:55:00,2.27296,2.27318,2.27254,2.27275,144200000.0
2006-04-13 03:00:00,2.27258,2.27323,2.27258,2.27315,200100002.0
2006-04-13 03:05:00,2.27281,2.2729,2.27228,2.27275,160600000.0
2006-04-13 03:10:00,2.27288,2.27361,2.2726,2.2734,152700000.0
2006-04-13 03:15:00,2.27356,2.27465,2.2735,2.27451,130600000.0
2006-04-13 03:20:00,2.27434,2.27474,2.27382,2.2744,193300000.0
2006-04-13 03:25:00,2.27445,2.27468,2.27395,2.274,115900000.0
2006-04-13 03:30:00,2.27396,2.27431,2.27338,2.27358,146200000.0
2006-04-13 03:35:00,2.27357,2.27405,2.27327,2.2735,192100000.0
2006-04-13 03:40:00,2.27352,2.27403,2.27333,2.27379,177000000.0
2006-04-13 03:45:00,2.27379,2.27439,2.27379,2.2742,124199999.0
2006-04-13 03:50:00,2.2743,2.27442,2.27372,2.274,144600000.0
2006-04-13 03:55:00,2.27419,2.27432,2.27369,2.27369,152200000.0
2006-04-13 04:00:00,2.27359,2.27419,2.27356,2.27396,114800000.0
2006-04-13 04:05:00,2.27376,2.27403,2.27355,2.27377,86400000.0
2006-04-13 04:10:00,2.27368,2.27439,2.27364,2.27439,154900000.0
2006-04-13 04:15:00,2.27423,2.27479,2.27398,2.27398,133300000.0
2006-04-13 04:20:00,2.27418,2.27418,2.27375,2.27397,168100000.0
2006-04-13 04:25:00,2.27412,2.27436,2.27377,2.27426,90400000.0
2006-04-13 04:30:00,2.27425,2.27425,2.27381,2.274,159900001.0
2006-04-13 04:35:00,2.27403,2.2745,2.27403,2.2742,142000000.0
2006-04-13 04:40:00,2.27412,2.27451,2.27412,2.27422,89200000.0
2006-04-13 04:45:00,2.27421,2.27432,2.274,2.27425,154700000.0
2006-04-13 04:50:00,2.27433,2.27458,2.27405,2.27422,162500000.0
2006-04-13 04:55:00,2.27428,2.27428,2.27328,2.27335,188600000.0
2006-04-13 05:00:00,2.27334,2.2736,2.27309,2.27331,176000000.0
2006-04-13 05:05:00,2.27315,2.27362,2.27291,2.27362,142200000.0
2006-04-13 05:10:00,2.27363,2.27367,2.2734,2.27365,87900000.0
2006-04-13 05:15:00,2.27374,2.27383,2.27353,2.2737,208400000.0
2006-04-13 05:20:00,2.27348,2.27376,2.2734,2.27354,146300000.0
2006-04-13 05:25:00,2.27368,2.27391,2.27352,2.27376,121100000.0
2006-04-13 05:30:00,2.27373,2.27399,2.27349,2.2736,135999999.0
2006-04-13 05:35:00,2.27372,2.27389,2.27358,2.27387,167300001.0
2006-04-13 05:40:00,2.2738,2.27405,2.2737,2.27382,111300000.0
2006-04-13 05:45:00,2.27386,2.27402,2.27364,2.2738,145100000.0
2006-04-13 05:50:00,2.27363,2.27398,2.27363,2.27394,112200000.0
2006-04-13 05:55:00,2.2741,2.27465,2.27384,2.27465,139500000.0
2006-04-13 06:00:00,2.27437,2.27462,2.27419,2.27422,126600000.0
2006-04-13 06:05:00,2.27411,2.27499,2.27411,2.27463,143300000.0
2006-04-13 06:10:00,2.2745,2.27459,2.27417,2.27421,155900000.0
2006-04-13 06:15:00,2.27435,2.27458,2.27427,2.2744,141800000.0
2006-04-13 06:20:00,2.27444,2.2746,2.2742,2.27437,143200000.0
2006-04-13 06:25:00,2.27422,2.2743,2.2739,2.2739,148600000.0
2006-04-13 06:30:00,2.27402,2.2743,2.27385,2.27415,189499999.0
2006-04-13 06:35:00,2.27419,2.27454,2.27378,2.27443,136700000.0
2006-04-13 06:40:00,2.27466,2.27466,2.27436,2.27454,106700000.0
2006-04-13 06:45:00,2.27441,2.27467,2.27436,2.27455,108300000.0
2006-04-13 06:50:00,2.27451,2.27463,2.27428,2.2745,125300000.0
2006-04-13 06:55:00,2.27449,2.27468,2.27438,2.27466,157700000.0
2006-04-13 07:00:00,2.27468,2.27492,2.27405,2.27412,156700000.0
2006-04-13 07:05:00,2.27428,2.27442,2.27407,2.27442,125700000.0
2006-04-13 07:10:00,2.27408,2.27518,2.27408,2.27507,166100000.0
2006-04-13 07:15:00,2.27524,2.27542,2.27497,2.27528,168100000.0
2006-04-13 07:20:00,2.27515,2.27552,2.27507,2.2752,183400000.0
2006-04-13 07:25:00,2.27515,2.27573,2.27512,2.27555,165400000.0
2006-04-13 07:30:00,2.2756,2.27575,2.27526,2.27526,154200000.0
2006-04-13 07:35:00,2.27534,2.27611,2.27518,2.27603,137500000.0
2006-04-13 07:40:00,2.27582,2.27582,2.275,2.27544,150800000.0
2006-04-13 07:45:00,2.27537,2.27551,2.27502,2.27513,205700000.0
2006-04-13 07:50:00,2.27526,2.27548,2.27482,2.27496,178000000.0
2006-04-13 07:55:00,2.27493,2.27516,2.2745,2.27457,231200000.0
2006-04-13 08:00:00,2.2749,2.27513,2.27433,2.27456,203500000.0
2006-04-13 08:05:00,2.27436,2.27487,2.27418,2.27475,130100000.0
2006-04-13 08:10:00,2.27478,2.27529,2.27477,2.27498,188600000.0
2006-04-13 08:15:00,2.27504,2.27522,2.2745,2.27464,164500000.0
2006-04-13 08:20:00,2.27448,2.27525,2.27448,2.27501,201800000.0
2006-04-13 08:25:00,2.27505,2.27544,2.27474,2.27474,168500000.0
2006-04-13 08:30:00,2.27482,2.27513,2.27429,2.27435,191799999.0
2006-04-13 08:35:00,2.27439,2.27552,2.27439,2.27523,149300000.0
2006-04-13 08:40:00,2.2751,2.27535,2.27392,2.27411,138600000.0
2006-04-13 08:45:00,2.2741,2.27424,2.27345,2.27345,206000000.0
2006-04-13 08:50:00,2.27358,2.27592,2.27358,2.27572,176800000.0
2006-04-13 08:55:00,2.27566,2.27592,2.27501,2.2757,145300000.0
2006-04-13 09:00:00,2.27557,2.27557,2.27416,2.2745,182200000.0
2006-04-13 09:05:00,2.27446,2.27453,2.27384,2.27408,138800000.0
2006-04-13 09:10:00,2.27404,2.27427,2.27316,2.27415,201300000.0
2006-04-13 09:15:00,2.27404,2.27405,2.27309,2.27381,143100000.0
2006-04-13 09:20:00,2.27364,2.27364,2.27259,2.27307,180800001.0
2006-04-13 09:25:00,2.27285,2.27296,2.27225,2.27291,131500000.0
2006-04-13 09:30:00,2.27296,2.27319,2.27246,2.27266,165400000.0
2006-04-13 09:35:00,2.27274,2.27316,2.27244,2.27278,197300000.0
2006-04-13 09:40:00,2.27281,2.27397,2.27281,2.27392,142800000.0
2006-04-13 09:45:00,2.27395,2.27415,2.27346,2.27377,185800000.0
2006-04-13 09:50:00,2.2739,2.27433,2.27372,2.2742,124700000.0
2006-04-13 09:55:00,2.27422,2.27461,2.27396,2.27427,167900000.0
2006-04-13 10:00:00,2.27409,2.27413,2.27368,2.2738,141000000.0
2006-04-13 10:05:00,2.274,2.27452,2.27393,2.27411,138600000.0
2006-04-13 10:10:00,2.27424,2.27424,2.27373,2.2738,157900000.0
2006-04-13 10:15:00,2.27391,2.27406,2.27354,2.27383,218000000.0
2006-04-13 10:20:00,2.27395,2.27475,2.27366,2.27452,179900000.0
2006-04-13 10:25:00,2.27434,2.2757,2.27405,2.2751,164200000.0
2006-04-13 10:30:00,2.27473,2.27528,2.27388,2.275,188600000.0
2006-04-13 10:35:00,2.2748,2.27511,2.27442,2.27468,175200000.0
2006-04-13 10:40:00,2.27469,2.275,2.27389,2.27389,205399998.0
2006-04-13 10:45:00,2.27393,2.27506,2.27376,2.27506,171100000.0
2006-04-13 10:50:00,2.27491,2.27497,2.27398,2.27424,138300000.0
2006-04-13 10:55:00,2.27427,2.27466,2.27384,2.27408,190600001.0
2006-04-13 11:00:00,2.27391,2.27443,2.27372,2.27438,170400000.0
2006-04-13 11:05:00,2.27431,2.27457,2.27412,2.27427,201500000.0
2006-04-13 11:10:00,2.27413,2.27521,2.27406,2.27489,206100000.0
2006-04-13 11:15:00,2.27494,2.27512,2.27368,2.27381,200600000.0
2006-04-13 11:20:00,2.2738,2.27405,2.27336,2.27346,185300000.0
2006-04-13 11:25:00,2.27346,2.274,2.27342,2.2738,168100000.0
2006-04-13 11:30:00,2.27382,2.27405,2.27351,2.27374,231899999.0
2006-04-13 11:35:00,2.27375,2.27396,2.27327,2.27396,175500000.0
2006-04-13 11:40:00,2.27388,2.27401,2.27325,2.27351,188699999.0
2006-04-13 11:45:00,2.27341,2.27362,2.27299,2.27309,164500000.0
2006-04-13 11:50:00,2.27303,2.27352,2.27229,2.27332,171800000.0
2006-04-13 11:55:00,2.27338,2.27378,2.27312,2.27319,178700000.0
2006-04-13 12:00:00,2.27324,2.27344,2.27265,2.27324,167700001.0
2006-04-13 12:05:00,2.27361,2.27399,2.27332,2.27332,193500000.0
2006-04-13 12:10:00,2.27331,2.27363,2.2731,2.27339,156600000.0
2006-04-13 12:15:00,2.2734,2.27364,2.27304,2.27319,220500000.0
2006-04-13 12:20:00,2.27311,2.27327,2.27266,2.2732,177100000.0
2006-04-13 12:25:00,2.27332,2.27332,2.27235,2.27237,193200000.0
2006-04-13 12:30:00,2.27233,2.27257,2.27191,2.272,162600000.0
2006-04-13 12:35:00,2.27198,2.27298,2.27198,2.27271,167100000.0
2006-04-13 12:40:00,2.2727,2.27308,2.2726,2.27276,196000000.0
2006-04-13 12:45:00,2.27281,2.27313,2.27259,2.27303,216000000.0
2006-04-13 12:50:00,2.27297,2.27347,2.27251,2.2732,168000000.0
2006-04-13 12:55:00,2.27344,2.27398,2.27334,2.27398,197100000.0
2006-04-13 13:00:00,2.27376,2.27455,2.27364,2.27452,194800000.0
2006-04-13 13:05:00,2.27461,2.27486,2.27402,2.27431,176300000.0
2006-04-13 13:10:00,2.27422,2.27493,2.27421,2.2748,214900000.0
2006-04-13 13:15:00,2.27474,2.27488,2.27449,2.27471,173100000.0
2006-04-13 13:20:00,2.2746,2.27473,2.27423,2.27441,121300000.0
2006-04-13 13:25:00,2.27452,2.27463,2.27409,2.27455,160600000.0
2006-04-13 13:30:00,2.27451,2.27519,2.27439,2.27502,178900000.0
2006-04-13 13:35:00,2.27524,2.27546,2.27484,2.27484,179500000.0
2006-04-13 13:40:00,2.27496,2.27496,2.27406,2.27409,192800000.0
2006-04-13 13:45:00,2.27414,2.2749,2.27402,2.27466,147400000.0
2006-04-13 13:50:00,2.27491,2.27491,2.27431,2.27439,193400000.0
2006-04-13 13:55:00,2.27416,2.27525,2.27416,2.27449,202600001.0
2006-04-13 14:00:00,2.27453,2.27506,2.27438,2.27446,172400000.0
2006-04-13 14:05:00,2.27438,2.27446,2.2737,2.27446,208900001.0
2006-04-13 14:10:00,2.2745,2.27533,2.27446,2.27497,172700000.0
2006-04-13 14:15:00,2.2747,2.27486,2.27429,2.27432,223400000.0
2006-04-13 14:20:00,2.27441,2.27458,2.27399,2.27418,228000000.0
2006-04-13 14:25:00,2.274,2.27477,2.27396,2.27456,197300000.0
2006-04-13 14:30:00,2.2746,2.27475,2.2733,2.27385,179900000.0
2006-04-13 14:35:00,2.27364,2.27472,2.27364,2.27384,152200000.0
2006-04-13 14:40:00,2.27404,2.27434,2.27364,2.27384,165500000.0
2006-04-13 14:45:00,2.2737,2.27407,2.27346,2.27347,164000000.0
2006-04-13 14:50:00,2.2733,2.27387,2.27329,2.27375,200300000.0
2006-04-13 14:55:00,2.27358,2.27517,2.27346,2.27517,201000000.0
2006-04-13 15:00:00,2.27501,2.27509,2.27438,2.27463,204100000.0
2006-04-13 15:05:00,2.27468,2.27632,2.27458,2.27572,184300000.0
2006-04-13 15:10:00,2.27563,2.27616,2.27496,2.27556,155000000.0
2006-04-13 15:15:00,2.27561,2.27561,2.27455,2.27455,158300000.0
2006-04-13 15:20:00,2.27431,2.27546,2.2742,2.27514,181999999.0
2006-04-13 15:25:00,2.27514,2.2752,2.27452,2.27454,168000000.0
2006-04-13 15:30:00,2.27454,2.27529,2.27424,2.27511,142400000.0
2006-04-13 15:35:00,2.2749,2.27521,2.27451,2.27465,179900000.0
2006-04-13 15:40:00,2.27479,2.27574,2.27468,2.27555,153100000.0
2006-04-13 15:45:00,2.2756,2.27614,2.27497,2.27578,195300000.0
2006-04-13 15:50:00,2.27582,2.27624,2.27531,2.27607,156900000.0
2006-04-13 15:55:00,2.27599,2.27624,2.27557,2.27566,180800000.0
2006-04-13 16:00:00,2.27581,2.27605,2.27512,2.27519,149300000.0
2006-04-13 16:05:00,2.27529,2.27558,2.27459,2.2752,177400000.0
2006-04-13 16:10:00,2.27531,2.27587,2.27473,2.27567,160200000.0
2006-04-13 16:15:00,2.27588,2.27663,2.27588,2.27641,152000000.0
2006-04-13 16:20:00,2.2764,2.2769,2.2762,2.27671,192000001.0
2006-04-13 16:25:00,2.27667,2.27708,2.27632,2.27708,146900000.0
2006-04-13 16:30:00,2.277,2.27719,2.27643,2.27643,187999999.0
2006-04-13 16:35:00,2.2764,2.27671,2.2763,2.27643,157600001.0
2006-04-13 16:40:00,2.27657,2.27657,2.27577,2.276,147200000.0
2006-04-13 16:45:00,2.27586,2.27597,2.27559,2.27567,180300000.0
2006-04-13 16:50:00,2.27581,2.27626,2.27569,2.27614,228900001.0
2006-04-13 16:55:00,2.27606,2.2772,2.27562,2.2772,138300000.0
2006-04-13 17:00:00,2.27742,2.27745,2.27636,2.27647,219100000.0
2006-04-13 17:05:00,2.27652,2.27664,2.27565,2.276,203600000.0
2006-04-13 17:10:00,2.27594,2.27625,2.27502,2.27614,166400000.0
2006-04-13 17:15:00,2.27584,2.27619,2.27556,2.2756,155900000.0
2006-04-13 17:20:00,2.27568,2.27626,2.27533,2.27533,222400000.0
2006-04-13 17:25:00,2.27518,2.27639,2.27488,2.27639,174900000.0
2006-04-13 17:30:00,2.2764,2.27658,2.27561,2.27625,157700000.0
2006-04-13 17:35:00,2.27642,2.27656,2.2755,2.27553,162300000.0
2006-04-13 17:40:00,2.27624,2.27637,2.27552,2.27581,201499999.0
2006-04-13 17:45:00,2.27565,2.27593,2.2754,2.27546,195500000.0
2006-04-13 17:50:00,2.27528,2.27534,2.27424,2.27433,138200000.0
2006-04-13 17:55:00,2.27425,2.27449,2.27392,2.27443,161200000.0
2006-04-13 18:00:00,2.27459,2.27515,2.27443,2.2749,1523400000.0
2006-04-13 18:05:00,2.27498,2.27527,2.27472,2.2752,1678200001.0
2006-04-13 18:10:00,2.27524,2.27542,2.27463,2.27476,1212200000.0
2006-04-13 18:15:00,2.27487,2.27524,2.27463,2.27477,1400399999.0
2006-04-13 18:20:00,2.27479,2.27531,2.27463,2.27506,1289900001.0
2006-04-13 18:25:00,2.27505,2.27561,2.27497,2.27522,1286300000.0
2006-04-13 18:30:00,2.27533,2.27582,2.27518,2.27571,1243899999.0
2006-04-13 18:35:00,2.27577,2.27585,2.27515,2.27528,591600000.0
2006-04-13 18:40:00,2.27534,2.27539,2.27413,2.27432,689499999.0
2006-04-13 18:45:00,2.27444,2.2746,2.27373,2.27387,288200000.0
2006-04-13 18:50:00,2.27382,2.27386,2.27327,2.27341,704200000.0
2006-04-13 18:55:00,2.2733,2.27346,2.2726,2.27302,677800001.0
2006-04-13 19:00:00,2.27309,2.27375,2.27281,2.27375,372100000.0
2006-04-13 19:05:00,2.2738,2.2749,2.27366,2.27426,736100001.0
2006-04-13 19:10:00,2.2744,2.27459,2.27379,2.27379,387900000.0
2006-04-13 19:15:00,2.27372,2.27452,2.27367,2.27427,398700000.0
2006-04-13 19:20:00,2.27435,2.27464,2.27363,2.27395,545500000.0
2006-04-13 19:25:00,2.27386,2.27386,2.27306,2.27323,471000000.0
2006-04-13 19:30:00,2.2734,2.27379,2.2731,2.2732,556600000.0
2006-04-13 19:35:00,2.2732,2.27334,2.27271,2.27291,418699999.0
2006-04-13 19:40:00,2.27295,2.2733,2.27255,2.27271,368700000.0
2006-04-13 19:45:00,2.27255,2.27255,2.27162,2.27216,373900000.0
2006-04-13 19:50:00,2.27217,2.27277,2.27206,2.27253,315200000.0
2006-04-13 19:55:00,2.27255,2.27342,2.27255,2.27342,451700000.0
2006-04-13 20:00:00,2.27349,2.27406,2.2733,2.27405,265500000.0
2006-04-13 20:05:00,2.27401,2.27442,2.27385,2.27407,212700001.0
2006-04-13 20:10:00,2.27414,2.27442,2.27399,2.27405,500700000.0
2006-04-13 20:15:00,2.2741,2.27449,2.27405,2.27432,526700000.0
2006-04-13 20:20:00,2.27433,2.27448,2.27409,2.27423,677300001.0
2006-04-13 20:25:00,2.27418,2.27514,2.2741,2.27468,901200000.0
2006-04-13 20:30:00,2.27467,2.27502,2.27462,2.27469,1125999999.0
2006-04-13 20:35:00,2.27479,2.27505,2.27446,2.27449,528900000.0
2006-04-13 20:40:00,2.27452,2.27496,2.27423,2.27436,664200000.0
2006-04-13 20:45:00,2.27426,2.27434,2.27379,2.27397,590700001.0
2006-04-13 20:50:00,2.27396,2.27419,2.2733,2.27367,796500002.0
2006-04-13 20:55:00,2.27366,2.27385,2.27326,2.27356,966100000.0
2006-04-13 21:00:00,2.27361,2.27393,2.27332,2.27355,818499999.0
2006-04-13 21:05:00,2.27355,2.27376,2.27328,2.27338,238799999.0
2006-04-13 21:10:00,2.27341,2.27349,2.27295,2.27307,583600000.0
2006-04-13 21:15:00,2.2731,2.27334,2.27285,2.27323,631899999.0
2006-04-13 21:20:00,2.2734,2.27367,2.27324,2.27337,831899998.0
2006-04-13 21:25:00,2.27331,2.27334,2.27268,2.27268,237900000.0
2006-04-13 21:30:00,2.27277,2.27368,2.27273,2.27341,417600000.0
2006-04-13 21:35:00,2.27351,2.27396,2.27345,2.27385,229700001.0
2006-04-13 21:40:00,2.27377,2.27386,2.27328,2.27377,335500001.0
2006-04-13 21:45:00,2.27382,2.27393,2.27355,2.27372,457000000.0
2006-04-13 21:50:00,2.27387,2.27393,2.27364,2.2737,294400001.0
2006-04-13 21:55:00,2.27378,2.27392,2.27239,2.27265,383700001.0
2006-04-13 22:00:00,2.27261,2.27313,2.27251,2.27264,331300000.0
2006-04-13 22:05:00,2.27261,2.27271,2.27248,2.27259,193800000.0
2006-04-13 22:10:00,2.27268,2.27304,2.27258,2.27288,169800000.0
2006-04-13 22:15:00,2.27268,2.27315,2.27255,2.27306,397800000.0
2006-04-13 22:20:00,2.2731,2.27322,2.27279,2.27279,268599999.0
2006-04-13 22:25:00,2.27287,2.27303,2.27265,2.27295,290400000.0
2006-04-13 22:30:00,2.27292,2.27323,2.27291,2.273,264500000.0
2006-04-13 22:35:00,2.2729,2.27328,2.2729,2.27315,156500000.0
2006-04-13 22:40:00,2.27312,2.27335,2.27305,2.27323,351500000.0
2006-04-13 22:45:00,2.27328,2.27358,2.2731,2.27353,346500000.0
2006-04-13 22:50:00,2.27348,2.27369,2.27313,2.27343,261200000.0
2006-04-13 22:55:00,2.27345,2.27398,2.27345,2.27376,205000000.0
2006-04-13 23:00:00,2.27375,2.27423,2.27307,2.27318,147600000.0
2006-04-13 23:05:00,2.2729,2.27374,2.27264,2.2732,196599999.0
2006-04-13 23:10:00,2.27309,2.27365,2.27283,2.27301,166900001.0
2006-04-13 23:15:00,2.27288,2.27382,2.27259,2.27361,144900000.0
2006-04-13 23:20:00,2.27361,2.27364,2.2726,2.2729,162100000.0
2006-04-13 23:25:00,2.27326,2.27368,2.27258,2.27343,190300000.0
2006-04-13 23:30:00,2.27395,2.27395,2.27297,2.27378,182100001.0
2006-04-13 23:35:00,2.27373,2.27426,2.27363,2.2739,137000000.0
2006-04-13 23:40:00,2.27398,2.27454,2.27392,2.27415,130600000.0
2006-04-13 23:45:00,2.27428,2.27453,2.27401,2.27427,155500000.0
2006-04-13 23:50:00,2.2744,2.27442,2.27389,2.27402,137800000.0
2006-04-13 23:55:00,2.27399,2.27416,2.27378,2.27409,89100000.0
2006-04-14 00:00:00,2.27395,2.27407,2.27365,2.27365,145900000.0
2006-04-14 00:05:00,2.27366,2.27408,2.27366,2.27403,139700000.0
2006-04-14 00:10:00,2.27393,2.27393,2.27314,2.2732,97099999.0
2006-04-14 00:15:00,2.27303,2.27317,2.27268,2.2729,202899997.0
2006-04-14 00:20:00,2.27295,2.273,2.2727,2.2728,123200001.0
2006-04-14 00:25:00,2.27283,2.27287,2.27266,2.27273,143200000.0
2006-04-14 00:30:00,2.27276,2.27287,2.27255,2.27275,157699998.0
2006-04-14 00:35:00,2.27284,2.27346,2.27284,2.27325,156900000.0
2006-04-14 00:40:00,2.27329,2.2733,2.27278,2.27318,125300000.0
2006-04-14 00:45:00,2.2731,2.27322,2.27285,2.27288,163099999.0
2006-04-14 00:50:00,2.27299,2.27317,2.27288,2.273,163600001.0
2006-04-14 00:55:00,2.27285,2.27321,2.27285,2.2731,154400000.0
2006-04-14 01:00:00,2.27315,2.27335,2.27297,2.27312,189500000.0
2006-04-14 01:05:00,2.2733,2.2733,2.27293,2.27295,164900000.0
2006-04-14 01:10:00,2.27317,2.27366,2.27312,2.27338,165299999.0
2006-04-14 01:15:00,2.27335,2.2734,2.27256,2.27256,95900000.0
2006-04-14 01:20:00,2.27242,2.2728,2.2722,2.2726,125400000.0
2006-04-14 01:25:00,2.2726,2.27299,2.27256,2.27262,123200001.0
2006-04-14 01:30:00,2.27261,2.2731,2.27251,2.27282,145200000.0
2006-04-14 01:35:00,2.27276,2.2738,2.27272,2.27326,166299998.0
2006-04-14 01:40:00,2.27325,2.27325,2.27262,2.27285,185700000.0
2006-04-14 01:45:00,2.2728,2.27315,2.27267,2.27277,124200000.0
2006-04-14 01:50:00,2.2727,2.27297,2.27251,2.27254,154200000.0
2006-04-14 01:55:00,2.27262,2.27279,2.2722,2.27265,144900000.0
2006-04-14 02:00:00,2.27269,2.27286,2.27221,2.2723,134600000.0
2006-04-14 02:05:00,2.27236,2.27334,2.27236,2.27293,145700000.0
2006-04-14 02:10:00,2.27304,2.27324,2.27272,2.27305,105100000.0
2006-04-14 02:15:00,2.27317,2.27373,2.27294,2.27343,159800000.0
2006-04-14 02:20:00,2.27344,2.27356,2.27299,2.27332,148900000.0
2006-04-14 02:25:00,2.27342,2.27365,2.27309,2.27338,147900000.0
2006-04-14 02:30:00,2.27348,2.27378,2.27332,2.27332,176999998.0
2006-04-14 02:35:00,2.27322,2.27365,2.27311,2.27355,127400000.0
2006-04-14 02:40:00,2.27347,2.27389,2.27347,2.27384,103700000.0
2006-04-14 02:45:00,2.27387,2.27387,2.27349,2.27369,56200000.0
2006-04-14 02:50:00,2.2737,2.27418,2.27362,2.27371,151600000.0
2006-04-14 02:55:00,2.27373,2.27394,2.27363,2.27373,189300000.0
2006-04-14 03:00:00,2.27368,2.27401,2.27358,2.27381,175500000.0
2006-04-14 03:05:00,2.2736,2.27388,2.2736,2.27368,153900000.0
2006-04-14 03:10:00,2.27384,2.27384,2.27329,2.27332,103000000.0
2006-04-14 03:15:00,2.27344,2.27359,2.27321,2.27332,121000000.0
2006-04-14 03:20:00,2.27339,2.27361,2.27319,2.27331,145700000.0
2006-04-14 03:25:00,2.27335,2.27348,2.27311,2.27324,100900000.0
2006-04-14 03:30:00,2.27313,2.27354,2.27307,2.27328,154800000.0
2006-04-14 03:35:00,2.27328,2.27368,2.27318,2.27328,151400000.0
2006-04-14 03:40:00,2.27328,2.27353,2.27324,2.27324,149900000.0
2006-04-14 03:45:00,2.27324,2.27361,2.27319,2.27345,101000000.0
2006-04-14 03:50:00,2.27349,2.27372,2.27334,2.2734,112500000.0
2006-04-14 03:55:00,2.27337,2.27368,2.2733,2.27353,133400000.0
2006-04-14 04:00:00,2.27354,2.27376,2.27315,2.27332,95800000.0
2006-04-14 04:05:00,2.27325,2.27356,2.27323,2.27342,99300000.0
2006-04-14 04:10:00,2.27336,2.27356,2.27325,2.27352,96300000.0
2006-04-14 04:15:00,2.27333,2.27355,2.2733,2.27332,98100000.0
2006-04-14 04:20:00,2.27345,2.2735,2.27317,2.27317,117100000.0
2006-04-14 04:25:00,2.27335,2.27344,2.27322,2.27336,77900000.0
2006-04-14 04:30:00,2.2734,2.2738,2.2733,2.27378,169100001.0
2006-04-14 04:35:00,2.27373,2.27407,2.27373,2.27399,134900000.0
2006-04-14 04:40:00,2.2739,2.27431,2.2739,2.27402,66200000.0
2006-04-14 04:45:00,2.27406,2.27422,2.27364,2.27393,154199999.0
2006-04-14 04:50:00,2.27398,2.27421,2.27391,2.27409,106600000.0
2006-04-14 04:55:00,2.27425,2.27452,2.27408,2.27413,100200000.0
2006-04-14 05:00:00,2.2742,2.27432,2.27393,2.27417,107800000.0
2006-04-14 05:05:00,2.27407,2.27434,2.274,2.27409,175500000.0
2006-04-14 05:10:00,2.27413,2.2743,2.27395,2.27419,109200000.0
2006-04-14 05:15:00,2.27427,2.27431,2.27369,2.27395,196000000.0
2006-04-14 05:20:00,2.27366,2.27407,2.27357,2.27389,135300000.0
2006-04-14 05:25:00,2.27405,2.27416,2.27373,2.27402,98300000.0
2006-04-14 05:30:00,2.27425,2.27426,2.27398,2.27414,83100000.0
2006-04-14 05:35:00,2.27423,2.27428,2.274,2.27412,94500000.0
2006-04-14 05:40:00,2.274,2.27425,2.27397,2.27405,151500000.0
2006-04-14 05:45:00,2.27417,2.27469,2.27402,2.27457,132600000.0
2006-04-14 05:50:00,2.27439,2.27458,2.27393,2.2741,120000000.0
2006-04-14 05:55:00,2.27404,2.27407,2.2736,2.27406,125100000.0
2006-04-14 06:00:00,2.27395,2.27406,2.27378,2.27388,89300000.0
2006-04-14 06:05:00,2.27371,2.27386,2.2735,2.27376,136200000.0
2006-04-14 06:10:00,2.27375,2.27419,2.2737,2.2738,152400000.0
2006-04-14 06:15:00,2.27385,2.27398,2.27374,2.27375,80300000.0
2006-04-14 06:20:00,2.27375,2.27398,2.27341,2.27358,88000000.0
2006-04-14 06:25:00,2.27341,2.2737,2.27334,2.27349,153700000.0
2006-04-14 06:30:00,2.27363,2.2737,2.2733,2.27365,186100000.0
2006-04-14 06:35:00,2.27369,2.27385,2.27345,2.27355,152000000.0
2006-04-14 06:40:00,2.27352,2.27384,2.27352,2.2737,98900000.0
2006-04-14 06:45:00,2.27359,2.27385,2.27359,2.27365,118000000.0
2006-04-14 06:50:00,2.27372,2.27381,2.27351,2.2736,136700000.0
2006-04-14 06:55:00,2.27348,2.2739,2.2734,2.2739,190000000.0
2006-04-14 07:00:00,2.2738,2.27394,2.2736,2.27365,130000000.0
2006-04-14 07:05:00,2.2738,2.27399,2.2737,2.27399,110000000.0
2006-04-14 07:10:00,2.27369,2.27409,2.27366,2.2738,132200000.0
2006-04-14 07:15:00,2.274,2.27409,2.27383,2.274,170499999.0
2006-04-14 07:20:00,2.27396,2.27423,2.27377,2.2739,126700000.0
2006-04-14 07:25:00,2.27393,2.27413,2.2737,2.27388,91700000.0
2006-04-14 07:30:00,2.27392,2.27406,2.27364,2.27391,135100000.0
2006-04-14 07:35:00,2.27393,2.27404,2.2736,2.27367,107100000.0
2006-04-14 07:40:00,2.27342,2.27359,2.27316,2.27342,148600002.0
2006-04-14 07:45:00,2.27352,2.27372,2.2734,2.27355,164500000.0
2006-04-14 07:50:00,2.27362,2.27387,2.27358,2.27367,175000001.0
2006-04-14 07:55:00,2.27372,2.27387,2.27346,2.27365,88500000.0
2006-04-14 08:00:00,2.27386,2.27407,2.27365,2.27375,175100000.0
2006-04-14 08:05:00,2.2738,2.27397,2.27359,2.27385,105800000.0
2006-04-14 08:10:00,2.27397,2.27428,2.27337,2.27353,131600000.0
2006-04-14 08:15:00,2.2737,2.2739,2.27346,2.2739,122400000.0
2006-04-14 08:20:00,2.27373,2.27382,2.27353,2.27355,130800000.0
2006-04-14 08:25:00,2.27355,2.27384,2.27353,2.27371,159900000.0
2006-04-14 08:30:00,2.27361,2.27391,2.27345,2.27357,178300000.0
2006-04-14 08:35:00,2.2736,2.27375,2.27348,2.2736,126300000.0
2006-04-14 08:40:00,2.27363,2.27418,2.27363,2.27395,86500000.0
2006-04-14 08:45:00,2.27402,2.27426,2.27395,2.27418,167900001.0
2006-04-14 08:50:00,2.27408,2.27448,2.27395,2.27395,126400000.0
2006-04-14 08:55:00,2.27404,2.27428,2.27374,2.27415,156500000.0
2006-04-14 09:00:00,2.27413,2.27445,2.2741,2.2743,126300000.0
2006-04-14 09:05:00,2.27414,2.27414,2.27389,2.27394,143200000.0
2006-04-14 09:10:00,2.27392,2.27427,2.27352,2.27367,76400000.0
2006-04-14 09:15:00,2.27367,2.27439,2.27353,2.27411,146300000.0
2006-04-14 09:20:00,2.27424,2.27445,2.27409,2.27427,137700000.0
2006-04-14 09:25:00,2.27401,2.27436,2.27383,2.2742,167300000.0
2006-04-14 09:30:00,2.27425,2.27493,2.27425,2.27471,145200001.0
2006-04-14 09:35:00,2.27463,2.27487,2.27446,2.27487,178500000.0
2006-04-14 09:40:00,2.27504,2.27504,2.27455,2.2747,167300000.0
2006-04-14 09:45:00,2.2746,2.27493,2.27457,2.27467,131400000.0
2006-04-14 09:50:00,2.27479,2.2749,2.27457,2.27464,96700000.0
2006-04-14 09:55:00,2.27458,2.27487,2.27442,2.27475,212199999.0
2006-04-14 10:00:00,2.27471,2.27523,2.27471,2.27497,144900000.0
2006-04-14 10:05:00,2.27504,2.27524,2.2746,2.2746,155200000.0
2006-04-14 10:10:00,2.27467,2.27471,2.27423,2.2746,137500000.0
2006-04-14 10:15:00,2.27478,2.27503,2.2746,2.27462,244899998.0
2006-04-14 10:20:00,2.27469,2.27482,2.27443,2.27472,179200000.0
2006-04-14 10:25:00,2.27449,2.27469,2.27428,2.27467,213000000.0
2006-04-14 10:30:00,2.27457,2.27481,2.27442,2.27462,175100000.0
2006-04-14 10:35:00,2.27466,2.2747,2.27392,2.2743,141500000.0
2006-04-14 10:40:00,2.27435,2.27457,2.27396,2.274,150500000.0
2006-04-14 10:45:00,2.27402,2.27422,2.27383,2.27422,129800000.0
2006-04-14 10:50:00,2.27415,2.27435,2.27379,2.27398,152000000.0
2006-04-14 10:55:00,2.274,2.27418,2.2739,2.27409,160900000.0
2006-04-14 11:00:00,2.27408,2.27433,2.27396,2.27396,111800000.0
2006-04-14 11:05:00,2.27396,2.27412,2.27379,2.27385,178900000.0
2006-04-14 11:10:00,2.27372,2.27406,2.27365,2.27387,163300000.0
2006-04-14 11:15:00,2.27388,2.27413,2.27372,2.27407,152800000.0
2006-04-14 11:20:00,2.27415,2.27425,2.274,2.27405,173300000.0
2006-04-14 11:25:00,2.27408,2.27425,2.27383,2.27384,177999999.0
2006-04-14 11:30:00,2.27392,2.27408,2.27372,2.27394,185400000.0
2006-04-14 11:35:00,2.27393,2.27412,2.27365,2.27371,202400000.0
2006-04-14 11:40:00,2.27353,2.27405,2.27346,2.27361,155500000.0
2006-04-14 11:45:00,2.2736,2.2736,2.27318,2.2733,160800000.0
2006-04-14 11:50:00,2.27324,2.27336,2.27307,2.27308,186300002.0
2006-04-14 11:55:00,2.27307,2.27315,2.27289,2.27292,198300000.0
2006-04-14 12:00:00,2.27281,2.2731,2.27281,2.27295,167900000.0
2006-04-14 12:05:00,2.27313,2.27338,2.273,2.27305,165600000.0
2006-04-14 12:10:00,2.27307,2.27323,2.27296,2.27317,156900000.0
2006-04-14 12:15:00,2.27319,2.27352,2.27294,2.27329,202900000.0
2006-04-14 12:20:00,2.27325,2.27333,2.2729,2.27295,172400000.0
2006-04-14 12:25:00,2.27315,2.27378,2.27298,2.27352,163500000.0
2006-04-14 12:30:00,2.27361,2.2738,2.27349,2.27364,130800000.0
2006-04-14 12:35:00,2.27349,2.27409,2.27349,2.27383,154600000.0
2006-04-14 12:40:00,2.27379,2.27403,2.2736,2.27365,215599999.0
2006-04-14 12:45:00,2.27367,2.27392,2.27329,2.2739,172000000.0
2006-04-14 12:50:00,2.27394,2.27447,2.27368,2.27442,133000000.0
2006-04-14 12:55:00,2.27448,2.27469,2.27422,2.27434,156100000.0
2006-04-14 13:00:00,2.27424,2.27441,2.27407,2.27415,168200000.0
2006-04-14 13:05:00,2.27415,2.27438,2.27402,2.27422,141700000.0
2006-04-14 13:10:00,2.27408,2.27426,2.27383,2.27421,184000000.0
2006-04-14 13:15:00,2.27418,2.27435,2.2741,2.27422,200800000.0
2006-04-14 13:20:00,2.27419,2.2743,2.27384,2.27395,159600000.0
2006-04-14 13:25:00,2.27401,2.27417,2.27359,2.27378,147200000.0
2006-04-14 13:30:00,2.27377,2.2739,2.27304,2.27325,205099999.0
2006-04-14 13:35:00,2.27342,2.27421,2.27342,2.274,168800000.0
2006-04-14 13:40:00,2.27395,2.27429,2.27332,2.27332,140600000.0
2006-04-14 13:45:00,2.2732,2.2735,2.273,2.27348,210699999.0
2006-04-14 13:50:00,2.27353,2.27353,2.27305,2.27345,142200000.0
2006-04-14 13:55:00,2.27347,2.27367,2.27327,2.27349,178000000.0
2006-04-14 14:00:00,2.27345,2.27377,2.27319,2.27377,142100000.0
2006-04-14 14:05:00,2.27357,2.27417,2.27333,2.27394,154400000.0
2006-04-14 14:10:00,2.27392,2.27423,2.27385,2.27405,171000000.0
2006-04-14 14:15:00,2.27398,2.27418,2.27364,2.27385,184900000.0
2006-04-14 14:20:00,2.27396,2.27423,2.27372,2.27405,151800000.0
2006-04-14 14:25:00,2.27398,2.27428,2.27392,2.27405,167900000.0
2006-04-14 14:30:00,2.27414,2.2744,2.27408,2.27416,104000000.0
2006-04-14 14:35:00,2.27416,2.2745,2.27391,2.27405,140500000.0
2006-04-14 14:40:00,2.27418,2.27423,2.27378,2.27395,174700000.0
2006-04-14 14:45:00,2.2739,2.27404,2.27364,2.27384,170400000.0
2006-04-14 14:50:00,2.27372,2.274,2.27366,2.27386,160300000.0
2006-04-14 14:55:00,2.27378,2.27433,2.2737,2.27433,188300000.0
2006-04-14 15:00:00,2.27431,2.27446,2.27406,2.27427,209700000.0
2006-04-14 15:05:00,2.27437,2.27476,2.2741,2.27463,176600000.0
2006-04-14 15:10:00,2.27461,2.27475,2.2742,2.27433,155800000.0
2006-04-14 15:15:00,2.27445,2.27482,2.27423,2.27455,122300000.0
2006-04-14 15:20:00,2.27453,2.27469,2.27414,2.27431,145600000.0
2006-04-14 15:25:00,2.27425,2.27457,2.27418,2.27446,168900000.0
2006-04-14 15:30:00,2.27453,2.2751,2.27449,2.27485,162100000.0
2006-04-14 15:35:00,2.27487,2.27521,2.27471,2.27491,221200000.0
2006-04-14 15:40:00,2.27488,2.27503,2.27438,2.27483,159500000.0
2006-04-14 15:45:00,2.27493,2.27526,2.27486,2.275,215100000.0
2006-04-14 15:50:00,2.27495,2.27511,2.2748,2.2749,153900000.0
2006-04-14 15:55:00,2.27495,2.27515,2.27478,2.27508,166899999.0
2006-04-14 16:00:00,2.27505,2.27513,2.27447,2.27447,106700001.0
2006-04-14 16:05:00,2.27457,2.27497,2.27446,2.27472,97000000.0
2006-04-14 16:10:00,2.27476,2.27499,2.27457,2.27463,166700000.0
2006-04-14 16:15:00,2.27474,2.27483,2.27452,2.27464,172800001.0
2006-04-14 16:20:00,2.27465,2.27472,2.27401,2.27413,132800000.0
2006-04-14 16:25:00,2.27432,2.27435,2.27386,2.27392,169900001.0
2006-04-14 16:30:00,2.2739,2.27419,2.2739,2.27415,140000001.0
2006-04-14 16:35:00,2.27412,2.27446,2.27408,2.27446,171200000.0
2006-04-14 16:40:00,2.27455,2.27455,2.27406,2.27447,140700000.0
2006-04-14 16:45:00,2.27452,2.27491,2.27439,2.27476,177900000.0
2006-04-14 16:50:00,2.27478,2.275,2.27467,2.27485,139100000.0
2006-04-14 16:55:00,2.27474,2.27507,2.27471,2.27491,149400000.0
2006-04-14 17:00:00,2.27487,2.27503,2.2747,2.27482,174900000.0
2006-04-14 17:05:00,2.27479,2.27525,2.27478,2.27502,159800000.0
2006-04-14 17:10:00,2.27505,2.27515,2.2747,2.27508,158900000.0
2006-04-14 17:15:00,2.27497,2.27527,2.27476,2.27491,166000000.0
2006-04-14 17:20:00,2.27505,2.27514,2.27489,2.27499,207900000.0
2006-04-14 17:25:00,2.2749,2.27508,2.27472,2.27503,137000001.0
2006-04-14 17:30:00,2.27505,2.27535,2.27502,2.2751,152800000.0
2006-04-14 17:35:00,2.27512,2.27512,2.27465,2.27465,157500000.0
2006-04-14 17:40:00,2.27473,2.27485,2.27454,2.27464,172000000.0
2006-04-14 17:45:00,2.27477,2.27516,2.27477,2.27495,137000000.0
2006-04-14 17:50:00,2.27495,2.27508,2.27477,2.275,137100000.0
2006-04-14 17:55:00,2.2749,2.275,2.27383,2.27383,145100000.0
2006-04-14 18:00:00,2.2739,2.27487,2.2739,2.27454,1465599999.0
2006-04-14 18:05:00,2.27454,2.27462,2.27398,2.2742,1850000001.0
2006-04-14 18:10:00,2.27421,2.27441,2.27398,2.27408,1253500001.0
2006-04-14 18:15:00,2.2741,2.27471,2.27407,2.27435,1313399999.0
2006-04-14 18:20:00,2.2743,2.27456,2.27403,2.27429,1267800000.0
2006-04-14 18:25:00,2.27433,2.27446,2.27382,2.27413,1382200000.0
2006-04-14 18:30:00,2.2741,2.27426,2.27375,2.27392,1360499999.0
2006-04-14 18:35:00,2.27395,2.27428,2.27348,2.274,589100000.0
2006-04-14 18:40:00,2.27408,2.2743,2.27385,2.27392,615500000.0
2006-04-14 18:45:00,2.274,2.2742,2.2738,2.2742,302800001.0
2006-04-14 18:50:00,2.27403,2.2741,2.27333,2.2737,616200000.0
2006-04-14 18:55:00,2.27367,2.27404,2.27352,2.27352,713000000.0
2006-04-14 19:00:00,2.27353,2.27409,2.27334,2.2736,386300001.0
2006-04-14 19:05:00,2.27358,2.27359,2.27307,2.27325,859900002.0
2006-04-14 19:10:00,2.27327,2.27361,2.27296,2.27332,468999999.0
2006-04-14 19:15:00,2.27332,2.27358,2.27296,2.27303,441600000.0
2006-04-14 19:20:00,2.27315,2.2733,2.27296,2.27324,637000002.0
2006-04-14 19:25:00,2.27329,2.27369,2.27318,2.27333,560600000.0
2006-04-14 19:30:00,2.27332,2.27361,2.2732,2.2734,592900002.0
2006-04-14 19:35:00,2.2734,2.27355,2.27302,2.27337,337499999.0
2006-04-14 19:40:00,2.27335,2.2734,2.27303,2.27313,370300000.0
2006-04-14 19:45:00,2.27316,2.27345,2.27315,2.27328,323200000.0
2006-04-14 19:50:00,2.27332,2.27349,2.27325,2.27336,377500000.0
2006-04-14 19:55:00,2.27335,2.27348,2.27295,2.27305,461500000.0
2006-04-14 20:00:00,2.2731,2.27332,2.27277,2.27307,238200001.0
2006-04-14 20:05:00,2.27305,2.2732,2.27262,2.27284,258600000.0
2006-04-14 20:10:00,2.27298,2.27306,2.27272,2.27285,523100000.0
2006-04-14 20:15:00,2.27289,2.27315,2.27277,2.27305,670800000.0
2006-04-14 20:20:00,2.27307,2.27323,2.27295,2.27308,618499999.0
2006-04-14 20:25:00,2.27305,2.27338,2.27297,2.27315,818700000.0
2006-04-14 20:30:00,2.27315,2.27344,2.27307,2.2732,1077700002.0
2006-04-14 20:35:00,2.27327,2.27338,2.27308,2.27315,505500000.0
2006-04-14 20:40:00,2.27323,2.2734,2.27306,2.27327,620100001.0
2006-04-14 20:45:00,2.27327,2.27339,2.27277,2.27278,564700000.0
2006-04-14 20:50:00,2.27273,2.27309,2.27271,2.27295,940300000.0
2006-04-14 20:55:00,2.27295,2.27318,2.27276,2.2731,1011700000.0
2006-04-14 21:00:00,2.2731,2.27352,2.2729,2.27344,719200000.0
2006-04-14 21:05:00,2.27345,2.2738,2.27344,2.2737,194000000.0
2006-04-14 21:10:00,2.27372,2.27385,2.27355,2.27365,564299998.0
2006-04-14 21:15:00,2.2737,2.27385,2.27353,2.27355,609099999.0
2006-04-14 21:20:00,2.27362,2.27369,2.27335,2.27355,755700001.0
2006-04-14 21:25:00,2.2735,2.27378,2.2735,2.27362,305500000.0
2006-04-14 21:30:00,2.27382,2.27385,2.2736,2.27363,445600000.0
2006-04-14 21:35:00,2.2737,2.2738,2.27365,2.27365,192800000.0
2006-04-14 21:40:00,2.27375,2.27385,2.27354,2.27363,372400000.0
2006-04-14 21:45:00,2.27367,2.27385,2.27357,2.2737,418100000.0
2006-04-14 21:50:00,2.27376,2.27376,2.27314,2.27314,294900000.0
2006-04-14 21:55:00,2.27318,2.27338,2.27308,2.27325,367500001.0
2006-04-14 22:00:00,2.2732,2.27335,2.27307,2.27313,386499998.0
2006-04-14 22:05:00,2.27313,2.27331,2.27302,2.27328,182600000.0
2006-04-14 22:10:00,2.2734,2.27352,2.27323,2.27335,149400000.0
2006-04-14 22:15:00,2.27323,2.27345,2.27317,2.27327,313899999.0
2006-04-14 22:20:00,2.2733,2.2734,2.2723,2.27285,311900000.0
2006-04-14 22:25:00,2.27295,2.27297,2.27273,2.27284,350199997.0
2006-04-14 22:30:00,2.27282,2.27305,2.27262,2.27268,285200000.0
2006-04-14 22:35:00,2.27261,2.27336,2.27261,2.27315,165700000.0
2006-04-14 22:40:00,2.27312,2.27335,2.273,2.27306,298000000.0
2006-04-14 22:45:00,2.27305,2.27358,2.27295,2.27358,378100000.0
2006-04-14 22:50:00,2.27349,2.27349,2.27303,2.27323,260800001.0
2006-04-14 22:55:00,2.27313,2.27352,2.2728,2.27287,176200000.0
2006-04-16 23:00:00,2.27349,2.2738,2.27292,2.27327,163200000.0
2006-04-16 23:05:00,2.27348,2.27372,2.27308,2.27308,177900000.0
2006-04-16 23:10:00,2.27284,2.27372,2.27276,2.27354,168200000.0
2006-04-16 23:15:00,2.27349,2.27355,2.27325,2.27349,128900000.0
2006-04-16 23:20:00,2.27347,2.27347,2.27275,2.27316,143700000.0
2006-04-16 23:25:00,2.27305,2.27379,2.27283,2.27343,176400000.0
2006-04-16 23:30:00,2.27362,2.27378,2.27272,2.2729,153700000.0
2006-04-16 23:35:00,2.27292,2.27406,2.27275,2.27328,166300000.0
2006-04-16 23:40:00,2.27333,2.27428,2.27333,2.27407,194000000.0
2006-04-16 23:45:00,2.27382,2.27407,2.27308,2.27383,193100000.0
2006-04-16 23:50:00,2.27403,2.27413,2.27255,2.27375,153500001.0
2006-04-16 23:55:00,2.27379,2.27402,2.27332,2.27387,156400000.0
2006-04-17 00:00:00,2.27315,2.27382,2.27304,2.27333,225600000.0
2006-04-17 00:05:00,2.27344,2.27448,2.27292,2.27375,178800000.0
2006-04-17 00:10:00,2.27385,2.27481,2.2727,2.27458,174300000.0
2006-04-17 00:15:00,2.27502,2.27546,2.2738,2.27403,198900000.0
2006-04-17 00:20:00,2.27483,2.27488,2.27378,2.27391,201300000.0
2006-04-17 00:25:00,2.27463,2.27493,2.27377,2.27426,234699999.0
2006-04-17 00:30:00,2.27411,2.27453,2.27402,2.27419,131900000.0
2006-04-17 00:35:00,2.27469,2.27489,2.27399,2.27399,182600000.0
2006-04-17 00:40:00,2.27406,2.27471,2.27404,2.27443,149700000.0
2006-04-17 00:45:00,2.27449,2.27457,2.2735,2.27434,217600000.0
2006-04-17 00:50:00,2.27459,2.27466,2.27378,2.27439,145200000.0
2006-04-17 00:55:00,2.27447,2.27458,2.27359,2.27411,164700000.0
2006-04-17 01:00:00,2.27317,2.27475,2.27317,2.27434,169400000.0
2006-04-17 01:05:00,2.27447,2.27447,2.27386,2.27386,133600000.0
2006-04-17 01:10:00,2.27411,2.27441,2.274,2.27415,165200000.0
2006-04-17 01:15:00,2.27423,2.27435,2.27404,2.27415,115700000.0
2006-04-17 01:20:00,2.27409,2.27449,2.27392,2.27427,121500000.0
2006-04-17 01:25:00,2.27434,2.27457,2.27411,2.27452,183600000.0
2006-04-17 01:30:00,2.2746,2.27471,2.27433,2.27433,167500000.0
2006-04-17 01:35:00,2.27435,2.27462,2.27429,2.27432,112200000.0
2006-04-17 01:40:00,2.27448,2.27453,2.27416,2.27426,142600000.0
2006-04-17 01:45:00,2.27428,2.27463,2.27427,2.27461,156400000.0
2006-04-17 01:50:00,2.2745,2.27475,2.27398,2.27398,146400000.0
2006-04-17 01:55:00,2.27408,2.27452,2.27372,2.27449,174500000.0
2006-04-17 02:00:00,2.27454,2.27468,2.27436,2.27436,147700000.0
2006-04-17 02:05:00,2.27411,2.27434,2.27171,2.27188,228200000.0
2006-04-17 02:10:00,2.27205,2.27227,2.27102,2.27115,245299999.0
2006-04-17 02:15:00,2.27089,2.27108,2.27048,2.27084,239400000.0
2006-04-17 02:20:00,2.27092,2.27202,2.27069,2.2709,136600000.0
2006-04-17 02:25:00,2.27089,2.27096,2.27006,2.27015,167000000.0
2006-04-17 02:30:00,2.26999,2.27106,2.26974,2.27055,171000000.0
2006-04-17 02:35:00,2.27037,2.27066,2.2701,2.27048,148800000.0
2006-04-17 02:40:00,2.27054,2.27101,2.27047,2.27065,151200000.0
2006-04-17 02:45:00,2.27074,2.27117,2.27053,2.27085,118100000.0
2006-04-17 02:50:00,2.27064,2.27077,2.26997,2.27008,131300000.0
2006-04-17 02:55:00,2.27015,2.27096,2.27005,2.27038,175400000.0
2006-04-17 03:00:00,2.27044,2.27112,2.27044,2.27076,165699999.0
2006-04-17 03:05:00,2.27052,2.27084,2.2701,2.27049,158800000.0
2006-04-17 03:10:00,2.27058,2.27058,2.26947,2.26985,153800000.0
2006-04-17 03:15:00,2.26982,2.27043,2.26942,2.26942,184199998.0
2006-04-17 03:20:00,2.26952,2.26981,2.26919,2.2696,164800000.0
2006-04-17 03:25:00,2.26982,2.26988,2.26911,2.26955,155900000.0
2006-04-17 03:30:00,2.26962,2.26972,2.26866,2.26879,173900000.0
2006-04-17 03:35:00,2.26866,2.2694,2.26833,2.26907,149400000.0
2006-04-17 03:40:00,2.26917,2.26918,2.26847,2.26872,180800000.0
2006-04-17 03:45:00,2.26893,2.26936,2.26873,2.26924,135700000.0
2006-04-17 03:50:00,2.26929,2.26999,2.26915,2.26977,132900000.0
2006-04-17 03:55:00,2.26981,2.27002,2.2691,2.26958,130500000.0
2006-04-17 04:00:00,2.26954,2.26983,2.26937,2.26969,205300001.0
2006-04-17 04:05:00,2.26965,2.27003,2.26965,2.26974,138700000.0
2006-04-17 04:10:00,2.26971,2.27019,2.26935,2.26948,139300000.0
2006-04-17 04:15:00,2.26941,2.26967,2.26889,2.26935,157499999.0
2006-04-17 04:20:00,2.26927,2.26931,2.26871,2.26915,157700000.0
2006-04-17 04:25:00,2.26931,2.26972,2.26912,2.26941,164000000.0
2006-04-17 04:30:00,2.26953,2.2698,2.26898,2.26931,180000000.0
2006-04-17 04:35:00,2.26932,2.26997,2.26932,2.26969,137600000.0
2006-04-17 04:40:00,2.26946,2.2698,2.26868,2.26893,153700000.0
2006-04-17 04:45:00,2.26891,2.26939,2.26875,2.26903,145000000.0
2006-04-17 04:50:00,2.26909,2.26916,2.26843,2.26851,156700000.0
2006-04-17 04:55:00,2.26863,2.26908,2.26847,2.26884,142700000.0
2006-04-17 05:00:00,2.26875,2.26931,2.26872,2.26913,141200000.0
2006-04-17 05:05:00,2.26882,2.26897,2.26795,2.26795,136200000.0
2006-04-17 05:10:00,2.26776,2.26835,2.2677,2.26827,118800000.0
2006-04-17 05:15:00,2.26842,2.26869,2.26798,2.26869,207700000.0
2006-04-17 05:20:00,2.26858,2.26873,2.26813,2.26845,146300000.0
2006-04-17 05:25:00,2.26872,2.26967,2.2687,2.26935,150899999.0
2006-04-17 05:30:00,2.26936,2.26957,2.26917,2.26938,136700000.0
2006-04-17 05:35:00,2.26948,2.26972,2.26912,2.26912,151900000.0
2006-04-17 05:40:00,2.26892,2.26941,2.26892,2.26905,163100000.0
2006-04-17 05:45:00,2.2691,2.26941,2.26897,2.26941,173100000.0
2006-04-17 05:50:00,2.26919,2.26953,2.26904,2.26904,120500000.0
2006-04-17 05:55:00,2.26895,2.26922,2.2689,2.26892,145500000.0
2006-04-17 06:00:00,2.26878,2.26913,2.26878,2.26894,104500000.0
2006-04-17 06:05:00,2.26882,2.26943,2.26882,2.26927,129600000.0
2006-04-17 06:10:00,2.26925,2.26937,2.2686,2.26869,161200000.0
2006-04-17 06:15:00,2.26875,2.26901,2.2683,2.26879,174900000.0
2006-04-17 06:20:00,2.26884,2.26942,2.26867,2.26942,128800000.0
2006-04-17 06:25:00,2.2694,2.26949,2.2691,2.26936,171200000.0
2006-04-17 06:30:00,2.26955,2.26984,2.26918,2.26975,158799999.0
2006-04-17 06:35:00,2.26972,2.26994,2.26937,2.26948,115200000.0
2006-04-17 06:40:00,2.26962,2.26984,2.26925,2.26941,141600000.0
2006-04-17 06:45:00,2.26939,2.26986,2.26938,2.2698,144200000.0
2006-04-17 06:50:00,2.26975,2.26981,2.26929,2.26955,129500000.0
2006-04-17 06:55:00,2.26967,2.26995,2.26938,2.26975,119400000.0
2006-04-17 07:00:00,2.26983,2.26999,2.2696,2.26976,186100000.0
2006-04-17 07:05:00,2.26987,2.27013,2.26967,2.27007,139500000.0
2006-04-17 07:10:00,2.26983,2.26999,2.26945,2.26964,133300000.0
2006-04-17 07:15:00,2.26971,2.27033,2.26932,2.27029,189400000.0
2006-04-17 07:20:00,2.27033,2.27058,2.27001,2.27043,136800000.0
2006-04-17 07:25:00,2.27045,2.27068,2.26973,2.27005,139900000.0
2006-04-17 07:30:00,2.27025,2.27089,2.27017,2.27072,125000000.0
2006-04-17 07:35:00,2.27079,2.27093,2.27044,2.27061,118500000.0
2006-04-17 07:40:00,2.2705,2.27079,2.27004,2.27062,162600001.0
2006-04-17 07:45:00,2.27065,2.27085,2.27043,2.27073,165000000.0
2006-04-17 07:50:00,2.27078,2.27116,2.27042,2.27109,160900000.0
2006-04-17 07:55:00,2.2712,2.27126,2.26999,2.26999,157400000.0
2006-04-17 08:00:00,2.27007,2.27018,2.26902,2.26909,170400000.0
2006-04-17 08:05:00,2.26907,2.26941,2.26875,2.26924,130600000.0
2006-04-17 08:10:00,2.26911,2.2696,2.26905,2.26927,189100000.0
2006-04-17 08:15:00,2.2695,2.26974,2.26933,2.26948,98400000.0
2006-04-17 08:20:00,2.26923,2.26959,2.26912,2.26942,154100000.0
2006-04-17 08:25:00,2.26957,2.26988,2.26957,2.26988,168000000.0
2006-04-17 08:30:00,2.26981,2.27031,2.26967,2.27001,169300001.0
2006-04-17 08:35:00,2.26997,2.27027,2.26997,2.27016,126900001.0
2006-04-17 08:40:00,2.27004,2.27022,2.26962,2.27004,147000000.0
2006-04-17 08:45:00,2.26994,2.27012,2.26925,2.26999,197100000.0
2006-04-17 08:50:00,2.2698,2.26995,2.26962,2.26987,173700000.0
2006-04-17 08:55:00,2.26995,2.27058,2.26989,2.27058,131100000.0
2006-04-17 09:00:00,2.27064,2.27081,2.26954,2.26969,195200000.0
2006-04-17 09:05:00,2.2696,2.2696,2.26914,2.26923,143500000.0
2006-04-17 09:10:00,2.26923,2.26951,2.26918,2.26942,139400000.0
2006-04-17 09:15:00,2.26948,2.26956,2.26888,2.26908,127800001.0
2006-04-17 09:20:00,2.26897,2.26903,2.26816,2.26842,186100000.0
2006-04-17 09:25:00,2.26833,2.26943,2.26833,2.26924,173000000.0
2006-04-17 09:30:00,2.26918,2.26938,2.26871,2.26925,137299999.0
2006-04-17 09:35:00,2.2692,2.26932,2.26865,2.26878,132200000.0
2006-04-17 09:40:00,2.2687,2.2687,2.26833,2.26834,152600000.0
2006-04-17 09:45:00,2.26816,2.26844,2.26804,2.26829,144900000.0
2006-04-17 09:50:00,2.26842,2.26896,2.26838,2.26888,113100000.0
2006-04-17 09:55:00,2.26888,2.269,2.26784,2.26787,144400000.0
2006-04-17 10:00:00,2.26783,2.26847,2.26782,2.26819,166100000.0
2006-04-17 10:05:00,2.26826,2.26843,2.26808,2.2683,138900000.0
2006-04-17 10:10:00,2.26832,2.26835,2.26802,2.2682,104500000.0
2006-04-17 10:15:00,2.26831,2.26894,2.26812,2.26846,137800000.0
2006-04-17 10:20:00,2.26854,2.26912,2.26854,2.26891,150000000.0
2006-04-17 10:25:00,2.26869,2.2689,2.26847,2.2689,179700000.0
2006-04-17 10:30:00,2.2688,2.26995,2.2688,2.26973,186800000.0
2006-04-17 10:35:00,2.26975,2.26977,2.26926,2.2696,112300000.0
2006-04-17 10:40:00,2.26968,2.26996,2.26922,2.26925,191900000.0
2006-04-17 10:45:00,2.2693,2.26938,2.26852,2.26861,178000000.0
2006-04-17 10:50:00,2.26831,2.26934,2.26809,2.26921,182400000.0
2006-04-17 10:55:00,2.26888,2.26936,2.26841,2.26854,205000000.0
2006-04-17 11:00:00,2.26845,2.26895,2.26795,2.26795,157300000.0
2006-04-17 11:05:00,2.26789,2.26848,2.26783,2.26816,174900000.0
2006-04-17 11:10:00,2.26798,2.26834,2.26794,2.26814,233000001.0
2006-04-17 11:15:00,2.2682,2.26895,2.2682,2.26895,162300000.0
2006-04-17 11:20:00,2.26905,2.26919,2.26882,2.26917,188000000.0
2006-04-17 11:25:00,2.26925,2.2694,2.26915,2.26915,187000000.0
2006-04-17 11:30:00,2.26912,2.26934,2.26878,2.26885,170500000.0
2006-04-17 11:35:00,2.26888,2.26901,2.26823,2.26824,214499999.0
2006-04-17 11:40:00,2.26812,2.2688,2.2681,2.26873,170900000.0
2006-04-17 11:45:00,2.2687,2.26877,2.26848,2.26858,159000000.0
2006-04-17 11:50:00,2.2686,2.26888,2.26838,2.2687,143400000.0
2006-04-17 11:55:00,2.26867,2.26885,2.2685,2.26861,208800000.0
2006-04-17 12:00:00,2.2686,2.26895,2.26785,2.26785,170000000.0
2006-04-17 12:05:00,2.26803,2.26826,2.26742,2.26796,175800000.0
2006-04-17 12:10:00,2.26818,2.26853,2.26768,2.26774,163100000.0
2006-04-17 12:15:00,2.26773,2.26782,2.26733,2.26751,209400000.0
2006-04-17 12:20:00,2.26751,2.26803,2.2674,2.26795,175000000.0
2006-04-17 12:25:00,2.26805,2.26805,2.26759,2.26759,202100001.0
2006-04-17 12:30:00,2.26771,2.26781,2.26741,2.26748,127600000.0
2006-04-17 12:35:00,2.26737,2.2676,2.26721,2.26742,143400000.0
2006-04-17 12:40:00,2.26736,2.26782,2.26717,2.26765,185800000.0
2006-04-17 12:45:00,2.26769,2.26797,2.26747,2.26774,176000000.0
2006-04-17 12:50:00,2.26774,2.26817,2.26744,2.26817,153800001.0
2006-04-17 12:55:00,2.26816,2.26817,2.2677,2.2679,132200000.0
2006-04-17 13:00:00,2.26787,2.26806,2.26755,2.26795,186700000.0
2006-04-17 13:05:00,2.26807,2.26831,2.26799,2.26818,134000000.0
2006-04-17 13:10:00,2.26797,2.26853,2.26739,2.26833,183500000.0
2006-04-17 13:15:00,2.2683,2.26885,2.26794,2.26871,165500000.0
2006-04-17 13:20:00,2.26871,2.269,2.26806,2.26864,216400001.0
2006-04-17 13:25:00,2.26876,2.26889,2.26826,2.26863,181000000.0
2006-04-17 13:30:00,2.26865,2.2695,2.26865,2.26895,209700000.0
2006-04-17 13:35:00,2.26913,2.27141,2.26867,2.27126,139700000.0
2006-04-17 13:40:00,2.2714,2.27194,2.26928,2.26957,170500000.0
2006-04-17 13:45:00,2.2697,2.26978,2.26871,2.26963,175299999.0
2006-04-17 13:50:00,2.26957,2.26965,2.26843,2.26903,176700000.0
2006-04-17 13:55:00,2.26907,2.26952,2.26803,2.26866,167300000.0
2006-04-17 14:00:00,2.26843,2.26852,2.26732,2.26843,152800000.0
2006-04-17 14:05:00,2.2685,2.26899,2.26793,2.26827,157300000.0
2006-04-17 14:10:00,2.26808,2.26884,2.26758,2.26873,234600000.0
2006-04-17 14:15:00,2.2686,2.26917,2.26823,2.26895,205399999.0
2006-04-17 14:20:00,2.26898,2.26925,2.26782,2.26796,172600000.0
2006-04-17 14:25:00,2.26776,2.26851,2.26706,2.26851,190200000.0
2006-04-17 14:30:00,2.26879,2.26903,2.26807,2.26893,156900000.0
2006-04-17 14:35:00,2.26873,2.26873,2.26749,2.26758,171200000.0
2006-04-17 14:40:00,2.26766,2.26827,2.26698,2.26738,188600000.0
2006-04-17 14:45:00,2.26737,2.26758,2.2667,2.26738,156300000.0
2006-04-17 14:50:00,2.26701,2.26751,2.26637,2.26742,167900000.0
2006-04-17 14:55:00,2.2674,2.26742,2.26635,2.26645,160300000.0
2006-04-17 15:00:00,2.26645,2.26655,2.26625,2.26635,209800000.0
2006-04-17 15:05:00,2.2664,2.26937,2.2663,2.26914,121600000.0
2006-04-17 15:10:00,2.26909,2.26914,2.26761,2.2678,155700000.0
2006-04-17 15:15:00,2.26799,2.26941,2.26782,2.26931,161700000.0
2006-04-17 15:20:00,2.26937,2.27055,2.2692,2.2693,190100000.0
2006-04-17 15:25:00,2.26936,2.27001,2.2692,2.2698,209000000.0
2006-04-17 15:30:00,2.26976,2.26992,2.26937,2.26957,161500000.0
2006-04-17 15:35:00,2.26947,2.27007,2.26879,2.26899,213900000.0
2006-04-17 15:40:00,2.26921,2.2693,2.26848,2.26913,180200000.0
2006-04-17 15:45:00,2.26928,2.26942,2.2686,2.26912,197000000.0
2006-04-17 15:50:00,2.2692,2.26948,2.2685,2.2685,195900000.0
2006-04-17 15:55:00,2.26858,2.26883,2.26806,2.26806,178600000.0
2006-04-17 16:00:00,2.26798,2.26815,2.26704,2.26735,202699999.0
2006-04-17 16:05:00,2.26744,2.2678,2.26701,2.2678,139000001.0
2006-04-17 16:10:00,2.2676,2.26771,2.26664,2.26672,178800000.0
2006-04-17 16:15:00,2.26691,2.26731,2.2664,2.2666,168300001.0
2006-04-17 16:20:00,2.26667,2.26694,2.26563,2.26592,174400000.0
2006-04-17 16:25:00,2.26607,2.26637,2.26584,2.26609,196999999.0
2006-04-17 16:30:00,2.26604,2.26648,2.26464,2.26526,175600000.0
2006-04-17 16:35:00,2.26514,2.26546,2.2642,2.26453,145200000.0
2006-04-17 16:40:00,2.26461,2.2655,2.2644,2.26443,189100000.0
2006-04-17 16:45:00,2.26417,2.26417,2.26291,2.26299,190000000.0
2006-04-17 16:50:00,2.26285,2.26345,2.26263,2.2633,196000000.0
2006-04-17 16:55:00,2.26321,2.26433,2.26321,2.26352,191400000.0
2006-04-17 17:00:00,2.26364,2.26374,2.2629,2.26353,220900000.0
2006-04-17 17:05:00,2.26355,2.26423,2.26315,2.26321,215100000.0
2006-04-17 17:10:00,2.26314,2.26329,2.26282,2.263,167400000.0
2006-04-17 17:15:00,2.26278,2.26282,2.26194,2.26256,170100000.0
2006-04-17 17:20:00,2.26279,2.26316,2.26204,2.26215,214100000.0
2006-04-17 17:25:00,2.262,2.2632,2.26175,2.26308,167200000.0
2006-04-17 17:30:00,2.2631,2.26357,2.26215,2.26252,167000000.0
2006-04-17 17:35:00,2.26272,2.26304,2.26182,2.26182,156900000.0
2006-04-17 17:40:00,2.26199,2.26236,2.26182,2.26218,166600000.0
2006-04-17 17:45:00,2.26211,2.26231,2.26174,2.26176,144600000.0
2006-04-17 17:50:00,2.26172,2.26274,2.26172,2.26256,120500000.0
2006-04-17 17:55:00,2.26235,2.26274,2.26219,2.26262,190300000.0
2006-04-17 18:00:00,2.26264,2.2628,2.26178,2.26209,1385700002.0
2006-04-17 18:05:00,2.26223,2.26252,2.26202,2.26228,1697099999.0
2006-04-17 18:10:00,2.26222,2.26302,2.26197,2.26259,1155700000.0
2006-04-17 18:15:00,2.26259,2.26316,2.26258,2.26274,1274500000.0
2006-04-17 18:20:00,2.2627,2.26294,2.26215,2.26261,1359800000.0
2006-04-17 18:25:00,2.2625,2.26315,2.26232,2.26283,1435299999.0
2006-04-17 18:30:00,2.26287,2.2637,2.26274,2.26339,1392500001.0
2006-04-17 18:35:00,2.26347,2.26356,2.26291,2.26334,663200001.0
2006-04-17 18:40:00,2.26346,2.26347,2.26296,2.26304,659100001.0
2006-04-17 18:45:00,2.26303,2.26303,2.26258,2.26295,238100000.0
2006-04-17 18:50:00,2.26288,2.26302,2.26236,2.2624,573100001.0
2006-04-17 18:55:00,2.26238,2.26335,2.26238,2.26306,746099999.0
2006-04-17 19:00:00,2.26281,2.26326,2.26196,2.26308,407900001.0
2006-04-17 19:05:00,2.26306,2.26312,2.26262,2.26262,782400000.0
2006-04-17 19:10:00,2.26277,2.2632,2.26277,2.26292,463200001.0
2006-04-17 19:15:00,2.26289,2.26297,2.2624,2.26252,483600001.0
2006-04-17 19:20:00,2.26257,2.26284,2.26248,2.26265,473000000.0
2006-04-17 19:25:00,2.26253,2.26278,2.26196,2.26278,575199999.0
2006-04-17 19:30:00,2.2628,2.26297,2.26156,2.26171,581500000.0
2006-04-17 19:35:00,2.26177,2.26247,2.26172,2.26245,336900000.0
2006-04-17 19:40:00,2.26243,2.26252,2.26203,2.26221,418499997.0
2006-04-17 19:45:00,2.26214,2.26242,2.26202,2.26236,356200000.0
2006-04-17 19:50:00,2.26239,2.26247,2.26067,2.26101,336900001.0
2006-04-17 19:55:00,2.26093,2.26113,2.2603,2.26047,425399999.0
2006-04-17 20:00:00,2.26043,2.26095,2.26031,2.2608,280400000.0
2006-04-17 20:05:00,2.26077,2.26117,2.26076,2.26082,215600000.0
2006-04-17 20:10:00,2.26098,2.26206,2.26098,2.26157,523899999.0
2006-04-17 20:15:00,2.26155,2.26255,2.26148,2.26229,584400000.0
2006-04-17 20:20:00,2.26228,2.26292,2.26212,2.26292,639600000.0
2006-04-17 20:25:00,2.26294,2.26303,2.26249,2.26293,793600000.0
2006-04-17 20:30:00,2.2629,2.26315,2.26211,2.26214,1046500001.0
2006-04-17 20:35:00,2.26219,2.26269,2.26198,2.26269,528300001.0
2006-04-17 20:40:00,2.26269,2.26304,2.26232,2.26294,665600000.0
2006-04-17 20:45:00,2.26303,2.26337,2.26274,2.26324,632399998.0
2006-04-17 20:50:00,2.26327,2.26354,2.26289,2.26329,839900000.0
2006-04-17 20:55:00,2.26327,2.26438,2.26221,2.26237,1057100000.0
2006-04-17 21:00:00,2.26243,2.2633,2.26204,2.26241,848500002.0
2006-04-17 21:05:00,2.26247,2.26301,2.26241,2.26292,206100000.0
2006-04-17 21:10:00,2.26298,2.26311,2.26263,2.26284,542000000.0
2006-04-17 21:15:00,2.26295,2.26326,2.26257,2.26308,621700001.0
2006-04-17 21:20:00,2.2631,2.26324,2.26274,2.26305,824300000.0
2006-04-17 21:25:00,2.263,2.26315,2.26289,2.26295,323500000.0
2006-04-17 21:30:00,2.26299,2.26347,2.26259,2.26323,425500000.0
2006-04-17 21:35:00,2.26325,2.26325,2.26285,2.26315,238000000.0
2006-04-17 21:40:00,2.26327,2.26365,2.26322,2.26325,341600001.0
2006-04-17 21:45:00,2.26331,2.26377,2.26331,2.26343,405300000.0
2006-04-17 21:50:00,2.26349,2.26397,2.26325,2.2634,280700000.0
2006-04-17 21:55:00,2.26348,2.26383,2.26311,2.26339,324600000.0
2006-04-17 22:00:00,2.26327,2.26341,2.26287,2.26296,381500000.0
2006-04-17 22:05:00,2.26302,2.26351,2.26277,2.2628,204300000.0
2006-04-17 22:10:00,2.26293,2.26324,2.26267,2.26296,192200000.0
2006-04-17 22:15:00,2.26305,2.26383,2.26304,2.26332,341200000.0
2006-04-17 22:20:00,2.2633,2.2634,2.2632,2.26325,278200000.0
2006-04-17 22:25:00,2.26335,2.26337,2.26322,2.26325,315900000.0
2006-04-17 22:30:00,2.26322,2.26345,2.26322,2.26328,302700000.0
2006-04-17 22:35:00,2.26333,2.26342,2.26317,2.26325,153100000.0
2006-04-17 22:40:00,2.26322,2.26345,2.2631,2.26325,316100000.0
2006-04-17 22:45:00,2.26325,2.2634,2.26315,2.26335,312000000.0
2006-04-17 22:50:00,2.2633,2.26337,2.2631,2.26325,197300000.0
2006-04-17 22:55:00,2.2632,2.26345,2.2631,2.26313,150100000.0
2006-04-17 23:00:00,2.26315,2.26453,2.26299,2.26387,156400000.0
2006-04-17 23:05:00,2.2638,2.26405,2.26305,2.26391,228300000.0
2006-04-17 23:10:00,2.26362,2.26425,2.26319,2.26398,130700000.0
2006-04-17 23:15:00,2.26382,2.26468,2.26336,2.26424,238000000.0
2006-04-17 23:20:00,2.26428,2.26463,2.26329,2.26351,214299999.0
2006-04-17 23:25:00,2.26407,2.2648,2.26328,2.26388,194900000.0
2006-04-17 23:30:00,2.26452,2.26467,2.26358,2.26403,225600002.0
2006-04-17 23:35:00,2.26417,2.26467,2.26291,2.2639,192500000.0
2006-04-17 23:40:00,2.26426,2.26482,2.26328,2.26373,189800000.0
2006-04-17 23:45:00,2.26392,2.26451,2.26294,2.26431,159200000.0
2006-04-17 23:50:00,2.26445,2.26458,2.26358,2.26385,153100000.0
2006-04-17 23:55:00,2.26381,2.26435,2.26321,2.26393,192999998.0
2006-04-18 00:00:00,2.2639,2.26478,2.26346,2.26456,194800000.0
2006-04-18 00:05:00,2.26455,2.26477,2.26282,2.26379,180400000.0
2006-04-18 00:10:00,2.2642,2.26465,2.26319,2.26435,210800000.0
2006-04-18 00:15:00,2.26414,2.26438,2.26317,2.26317,166000000.0
2006-04-18 00:20:00,2.2636,2.2642,2.2628,2.26309,193700001.0
2006-04-18 00:25:00,2.2637,2.2639,2.26282,2.26383,200500001.0
2006-04-18 00:30:00,2.26345,2.26374,2.26245,2.26351,192599999.0
2006-04-18 00:35:00,2.26308,2.26396,2.26244,2.26389,180900000.0
2006-04-18 00:40:00,2.26356,2.26422,2.2632,2.26376,194799999.0
2006-04-18 00:45:00,2.26353,2.26431,2.26314,2.26327,158300000.0
2006-04-18 00:50:00,2.2638,2.26396,2.2632,2.26391,141200000.0
2006-04-18 00:55:00,2.26399,2.2644,2.26395,2.26425,114400000.0
2006-04-18 01:00:00,2.26404,2.26438,2.26341,2.26422,202600000.0
2006-04-18 01:05:00,2.26437,2.26437,2.26395,2.26396,103100000.0
2006-04-18 01:10:00,2.26419,2.2644,2.26387,2.26387,149100000.0
2006-04-18 01:15:00,2.26387,2.26428,2.26384,2.26391,119100000.0
2006-04-18 01:20:00,2.26389,2.26427,2.26381,2.26391,117600000.0
2006-04-18 01:25:00,2.26395,2.2644,2.26391,2.26402,147200000.0
2006-04-18 01:30:00,2.26403,2.2645,2.26403,2.2643,165100000.0
2006-04-18 01:35:00,2.26435,2.26461,2.26417,2.26437,196499998.0
2006-04-18 01:40:00,2.26452,2.26478,2.2642,2.26463,147000001.0
2006-04-18 01:45:00,2.26462,2.26532,2.26462,2.26485,122000000.0
2006-04-18 01:50:00,2.2647,2.26483,2.26422,2.26422,151400001.0
2006-04-18 01:55:00,2.26423,2.26469,2.26407,2.26407,139100000.0
2006-04-18 02:00:00,2.26401,2.26447,2.26377,2.26442,151000001.0
2006-04-18 02:05:00,2.2644,2.26564,2.26421,2.2654,144600000.0
2006-04-18 02:10:00,2.26564,2.26588,2.26483,2.26485,184400000.0
2006-04-18 02:15:00,2.26498,2.26508,2.26429,2.26444,183400000.0
2006-04-18 02:20:00,2.26433,2.26481,2.26394,2.26426,152600000.0
2006-04-18 02:25:00,2.26427,2.26489,2.26405,2.26483,149800000.0
2006-04-18 02:30:00,2.26486,2.26506,2.26465,2.26473,153900000.0
2006-04-18 02:35:00,2.26476,2.2651,2.26452,2.26498,175699999.0
2006-04-18 02:40:00,2.26483,2.26543,2.26451,2.26543,172100000.0
2006-04-18 02:45:00,2.26558,2.26558,2.26528,2.2653,113500000.0
2006-04-18 02:50:00,2.26524,2.26528,2.26472,2.26472,146700000.0
2006-04-18 02:55:00,2.26474,2.26505,2.26432,2.26462,171600000.0
2006-04-18 03:00:00,2.26465,2.26481,2.26364,2.2639,161600000.0
2006-04-18 03:05:00,2.26374,2.26403,2.26327,2.2637,150599999.0
2006-04-18 03:10:00,2.26356,2.26502,2.26356,2.26457,174600000.0
2006-04-18 03:15:00,2.26451,2.26508,2.26408,2.26417,148400000.0
2006-04-18 03:20:00,2.26433,2.26475,2.26425,2.26448,166600001.0
2006-04-18 03:25:00,2.26443,2.26485,2.26442,2.26482,128200000.0
2006-04-18 03:30:00,2.26503,2.26566,2.26482,2.26503,148300000.0
2006-04-18 03:35:00,2.26521,2.26521,2.26457,2.26468,143600000.0
2006-04-18 03:40:00,2.26475,2.26522,2.26438,2.26455,150300000.0
2006-04-18 03:45:00,2.26455,2.26473,2.26438,2.26451,64200000.0
2006-04-18 03:50:00,2.26449,2.26486,2.2644,2.2645,146500000.0
2006-04-18 03:55:00,2.2645,2.26475,2.26409,2.26412,148500000.0
2006-04-18 04:00:00,2.26391,2.26467,2.26391,2.26467,112400000.0
2006-04-18 04:05:00,2.26466,2.26496,2.26429,2.2645,185400000.0
2006-04-18 04:10:00,2.26445,2.26499,2.26434,2.26475,174300000.0
2006-04-18 04:15:00,2.26463,2.26525,2.26463,2.26485,144000000.0
2006-04-18 04:20:00,2.26476,2.26517,2.26465,2.26487,137200000.0
2006-04-18 04:25:00,2.26507,2.26518,2.26445,2.26457,191100000.0
2006-04-18 04:30:00,2.26455,2.26455,2.26397,2.26407,215899999.0
2006-04-18 04:35:00,2.26406,2.26427,2.26385,2.26397,140600000.0
2006-04-18 04:40:00,2.26388,2.26429,2.26388,2.26392,153000001.0
2006-04-18 04:45:00,2.26389,2.26435,2.26389,2.26425,126500000.0
2006-04-18 04:50:00,2.26437,2.26449,2.26417,2.26417,95400000.0
2006-04-18 04:55:00,2.26425,2.26427,2.26391,2.26397,139700000.0
2006-04-18 05:00:00,2.26396,2.26416,2.26353,2.26354,125000000.0
2006-04-18 05:05:00,2.26369,2.26391,2.26358,2.26391,80500000.0
2006-04-18 05:10:00,2.26398,2.26404,2.2637,2.26377,164500000.0
2006-04-18 05:15:00,2.26383,2.26421,2.26365,2.26421,187300000.0
2006-04-18 05:20:00,2.26406,2.26455,2.26401,2.26412,138700000.0
2006-04-18 05:25:00,2.26403,2.26452,2.26392,2.26436,164700000.0
2006-04-18 05:30:00,2.26467,2.26479,2.26433,2.26462,108200000.0
2006-04-18 05:35:00,2.26475,2.26507,2.26439,2.26452,130700000.0
2006-04-18 05:40:00,2.2644,2.26471,2.2644,2.26463,134600000.0
2006-04-18 05:45:00,2.26468,2.26484,2.26435,2.26473,154600000.0
2006-04-18 05:50:00,2.26475,2.26504,2.26467,2.26487,113800000.0
2006-04-18 05:55:00,2.2649,2.26502,2.26457,2.26487,124500000.0
2006-04-18 06:00:00,2.2648,2.26515,2.26479,2.265,172300000.0
2006-04-18 06:05:00,2.26504,2.26531,2.26462,2.26499,169900000.0
2006-04-18 06:10:00,2.26495,2.26525,2.26479,2.2649,133900000.0
2006-04-18 06:15:00,2.26504,2.26524,2.26472,2.26485,126100000.0
2006-04-18 06:20:00,2.26473,2.26504,2.2644,2.26443,166100000.0
2006-04-18 06:25:00,2.26425,2.26443,2.26391,2.26402,161300000.0
2006-04-18 06:30:00,2.26425,2.265,2.26424,2.26468,150200000.0
2006-04-18 06:35:00,2.26456,2.26474,2.26411,2.26411,226300000.0
2006-04-18 06:40:00,2.2642,2.26473,2.26407,2.26473,141600000.0
2006-04-18 06:45:00,2.26465,2.26482,2.26444,2.26467,165200000.0
2006-04-18 06:50:00,2.26466,2.26483,2.26428,2.26438,165600001.0
2006-04-18 06:55:00,2.26453,2.26509,2.26395,2.26411,166000000.0
2006-04-18 07:00:00,2.26407,2.26481,2.2638,2.26472,151800000.0
2006-04-18 07:05:00,2.26481,2.26481,2.26433,2.26465,107100000.0
2006-04-18 07:10:00,2.26443,2.2647,2.2642,2.26448,145600000.0
2006-04-18 07:15:00,2.26456,2.26458,2.26362,2.2637,171300000.0
2006-04-18 07:20:00,2.26367,2.26431,2.26332,2.26403,131900000.0
2006-04-18 07:25:00,2.26406,2.2644,2.26399,2.26399,140900000.0
2006-04-18 07:30:00,2.26403,2.26438,2.26398,2.26402,153800000.0
2006-04-18 07:35:00,2.26408,2.26413,2.26378,2.26405,141700000.0
2006-04-18 07:40:00,2.26402,2.26407,2.26348,2.2635,122600000.0
2006-04-18 07:45:00,2.26367,2.26367,2.2629,2.26295,194800000.0
2006-04-18 07:50:00,2.26315,2.26347,2.26297,2.26341,175400000.0
2006-04-18 07:55:00,2.26362,2.26416,2.26323,2.26406,202099999.0
2006-04-18 08:00:00,2.26425,2.26436,2.26364,2.26436,190800000.0
2006-04-18 08:05:00,2.26454,2.26493,2.26382,2.2647,190100000.0
2006-04-18 08:10:00,2.26464,2.26513,2.26452,2.26452,133400000.0
2006-04-18 08:15:00,2.26478,2.2653,2.26455,2.26508,162700000.0
2006-04-18 08:20:00,2.26494,2.26545,2.26488,2.26504,163600000.0
2006-04-18 08:25:00,2.2651,2.26537,2.26484,2.26503,190000000.0
2006-04-18 08:30:00,2.26506,2.26595,2.26506,2.26593,168600000.0
2006-04-18 08:35:00,2.26604,2.26605,2.26507,2.26513,146300000.0
2006-04-18 08:40:00,2.26503,2.26623,2.26495,2.26602,149000000.0
2006-04-18 08:45:00,2.26604,2.26655,2.26597,2.26605,246700000.0
2006-04-18 08:50:00,2.26591,2.2672,2.26591,2.26712,191600000.0
2006-04-18 08:55:00,2.26726,2.26842,2.26707,2.26829,188400000.0
2006-04-18 09:00:00,2.26847,2.26953,2.26821,2.26931,190100000.0
2006-04-18 09:05:00,2.26914,2.26923,2.26769,2.26769,180100000.0
2006-04-18 09:10:00,2.26767,2.26767,2.26648,2.26683,179799999.0
2006-04-18 09:15:00,2.26684,2.26752,2.26683,2.2672,218400000.0
2006-04-18 09:20:00,2.26706,2.26723,2.26603,2.26633,194800000.0
2006-04-18 09:25:00,2.26604,2.26627,2.26534,2.26583,160000000.0
2006-04-18 09:30:00,2.26568,2.26714,2.2656,2.26714,166699999.0
2006-04-18 09:35:00,2.2671,2.26727,2.26656,2.26699,163800000.0
2006-04-18 09:40:00,2.26709,2.26773,2.26703,2.26772,188100000.0
2006-04-18 09:45:00,2.26773,2.26787,2.2672,2.26749,207200000.0
2006-04-18 09:50:00,2.26737,2.26803,2.26708,2.26754,208700000.0
2006-04-18 09:55:00,2.26749,2.2678,2.26688,2.26761,131300000.0
2006-04-18 10:00:00,2.26742,2.26763,2.26657,2.26666,140800000.0
2006-04-18 10:05:00,2.2666,2.26733,2.26626,2.26626,170900000.0
2006-04-18 10:10:00,2.26644,2.2671,2.26634,2.26645,163700000.0
2006-04-18 10:15:00,2.26658,2.26661,2.26603,2.26617,171500000.0
2006-04-18 10:20:00,2.26614,2.26663,2.26596,2.26633,241900000.0
2006-04-18 10:25:00,2.26617,2.26638,2.26596,2.26619,159900000.0
2006-04-18 10:30:00,2.26611,2.26627,2.26527,2.26527,190600000.0
2006-04-18 10:35:00,2.26522,2.26553,2.26458,2.26553,145500000.0
2006-04-18 10:40:00,2.26555,2.26555,2.26363,2.26369,185800000.0
2006-04-18 10:45:00,2.26377,2.26411,2.26222,2.26264,137100000.0
2006-04-18 10:50:00,2.26262,2.2636,2.26229,2.2631,123800000.0
2006-04-18 10:55:00,2.26296,2.26325,2.26262,2.26325,170100000.0
2006-04-18 11:00:00,2.26335,2.26412,2.26335,2.2639,185500000.0
2006-04-18 11:05:00,2.26372,2.26416,2.26087,2.2609,197300000.0
2006-04-18 11:10:00,2.26067,2.26163,2.26043,2.26118,169900000.0
2006-04-18 11:15:00,2.26116,2.26127,2.25951,2.25975,166000000.0
2006-04-18 11:20:00,2.25988,2.26118,2.25974,2.26089,187200000.0
2006-04-18 11:25:00,2.26089,2.26089,2.25965,2.25965,194300000.0
2006-04-18 11:30:00,2.25957,2.26,2.25868,2.25871,183800000.0
2006-04-18 11:35:00,2.25857,2.26035,2.25848,2.25998,203700000.0
2006-04-18 11:40:00,2.25982,2.26044,2.25977,2.2601,168200000.0
2006-04-18 11:45:00,2.26028,2.26107,2.26024,2.261,188900000.0
2006-04-18 11:50:00,2.26106,2.26138,2.2609,2.261,140000000.0
2006-04-18 11:55:00,2.26102,2.26129,2.26045,2.26112,191100000.0
2006-04-18 12:00:00,2.26126,2.26253,2.26107,2.26244,198800002.0
2006-04-18 12:05:00,2.26256,2.26306,2.26121,2.26125,198400000.0
2006-04-18 12:10:00,2.26136,2.26181,2.26118,2.26181,182900000.0
2006-04-18 12:15:00,2.26184,2.26368,2.26184,2.26253,193100000.0
2006-04-18 12:20:00,2.26225,2.26232,2.26163,2.26164,150100000.0
2006-04-18 12:25:00,2.26187,2.262,2.2612,2.26141,194300000.0
2006-04-18 12:30:00,2.26132,2.26141,2.26098,2.2614,151300000.0
2006-04-18 12:35:00,2.26136,2.26157,2.26062,2.26105,194700000.0
2006-04-18 12:40:00,2.26109,2.26147,2.26071,2.26085,204300000.0
2006-04-18 12:45:00,2.26089,2.26109,2.26047,2.26095,197699999.0
2006-04-18 12:50:00,2.26087,2.26123,2.26041,2.26123,167800000.0
2006-04-18 12:55:00,2.26124,2.2617,2.26112,2.26144,150900000.0
2006-04-18 13:00:00,2.26154,2.26154,2.26054,2.26117,183100000.0
2006-04-18 13:05:00,2.2613,2.26134,2.2604,2.26046,201100000.0
2006-04-18 13:10:00,2.26037,2.26097,2.26037,2.26079,160800001.0
2006-04-18 13:15:00,2.26063,2.26137,2.26062,2.26126,208499999.0
2006-04-18 13:20:00,2.26135,2.26171,2.26117,2.26135,138900000.0
2006-04-18 13:25:00,2.26143,2.26156,2.26095,2.26108,193800001.0
2006-04-18 13:30:00,2.26099,2.26177,2.26091,2.26158,184400000.0
2006-04-18 13:35:00,2.26165,2.26165,2.26091,2.26145,192600000.0
2006-04-18 13:40:00,2.26138,2.26151,2.2611,2.26117,160900000.0
2006-04-18 13:45:00,2.26115,2.26158,2.26103,2.26109,210200000.0
2006-04-18 13:50:00,2.26101,2.2611,2.26038,2.26095,218299999.0
2006-04-18 13:55:00,2.26075,2.2614,2.26057,2.26062,175400000.0
2006-04-18 14:00:00,2.26063,2.2615,2.26056,2.2615,128700000.0
2006-04-18 14:05:00,2.26158,2.26214,2.2615,2.26198,186900000.0
2006-04-18 14:10:00,2.26204,2.26254,2.26197,2.26225,228699999.0
2006-04-18 14:15:00,2.26206,2.26216,2.26154,2.26164,144500000.0
2006-04-18 14:20:00,2.26179,2.26247,2.2616,2.26243,150800000.0
2006-04-18 14:25:00,2.26236,2.26314,2.26235,2.26237,162800000.0
2006-04-18 14:30:00,2.26223,2.26223,2.25865,2.2595,201300001.0
2006-04-18 14:35:00,2.2596,2.26155,2.2596,2.26151,159700000.0
2006-04-18 14:40:00,2.26185,2.26292,2.26152,2.26197,200200000.0
2006-04-18 14:45:00,2.26197,2.2626,2.26166,2.2626,178800000.0
2006-04-18 14:50:00,2.26239,2.2624,2.26025,2.26041,176400001.0
2006-04-18 14:55:00,2.26025,2.26115,2.26009,2.2608,142300000.0
2006-04-18 15:00:00,2.26096,2.26135,2.2605,2.2605,227700000.0
2006-04-18 15:05:00,2.2604,2.26184,2.26018,2.26184,235000000.0
2006-04-18 15:10:00,2.26184,2.26257,2.26162,2.26214,128200000.0
2006-04-18 15:15:00,2.26224,2.26263,2.2616,2.26165,139300000.0
2006-04-18 15:20:00,2.26156,2.26183,2.26104,2.26137,153500000.0
2006-04-18 15:25:00,2.26148,2.26276,2.26148,2.26232,151100000.0
2006-04-18 15:30:00,2.26232,2.26248,2.26136,2.26185,184300000.0
2006-04-18 15:35:00,2.26186,2.26294,2.26134,2.26275,169500000.0
2006-04-18 15:40:00,2.26275,2.2634,2.26248,2.26275,169700000.0
2006-04-18 15:45:00,2.26296,2.2638,2.26286,2.26318,223700000.0
2006-04-18 15:50:00,2.26321,2.26388,2.26321,2.2636,159800000.0
2006-04-18 15:55:00,2.26367,2.26391,2.26339,2.26361,182500000.0
2006-04-18 16:00:00,2.26354,2.26356,2.26232,2.26264,175000000.0
2006-04-18 16:05:00,2.26279,2.26329,2.26243,2.26267,176500000.0
2006-04-18 16:10:00,2.26266,2.26347,2.26262,2.26325,180900000.0
2006-04-18 16:15:00,2.26322,2.26358,2.26258,2.26258,172300000.0
2006-04-18 16:20:00,2.2626,2.26356,2.26259,2.26285,213800001.0
2006-04-18 16:25:00,2.26282,2.26284,2.26222,2.26276,195900000.0
2006-04-18 16:30:00,2.26255,2.26393,2.26255,2.26371,173400001.0
2006-04-18 16:35:00,2.26374,2.26394,2.26314,2.26371,155700000.0
2006-04-18 16:40:00,2.26397,2.26435,2.26374,2.26401,184900001.0
2006-04-18 16:45:00,2.26413,2.26517,2.26411,2.26484,192600000.0
2006-04-18 16:50:00,2.26487,2.26544,2.2642,2.26507,203000000.0
2006-04-18 16:55:00,2.26494,2.26603,2.26492,2.2657,157300001.0
2006-04-18 17:00:00,2.26538,2.2656,2.26469,2.26511,215500000.0
2006-04-18 17:05:00,2.26502,2.26573,2.26502,2.2653,206699999.0
2006-04-18 17:10:00,2.26539,2.26662,2.26523,2.26662,135500000.0
2006-04-18 17:15:00,2.26661,2.26697,2.26629,2.26663,148000000.0
2006-04-18 17:20:00,2.26671,2.26698,2.2664,2.26698,204700000.0
2006-04-18 17:25:00,2.26688,2.26688,2.26566,2.26578,172100000.0
2006-04-18 17:30:00,2.26585,2.26676,2.26568,2.26611,149400000.0
2006-04-18 17:35:00,2.26611,2.26639,2.2658,2.26639,157800000.0
2006-04-18 17:40:00,2.26665,2.26682,2.26576,2.2659,192300000.0
2006-04-18 17:45:00,2.26582,2.26587,2.26524,2.26574,152500000.0
2006-04-18 17:50:00,2.2657,2.26646,2.26569,2.26628,200800000.0
2006-04-18 17:55:00,2.26611,2.26611,2.26539,2.2658,133600000.0
2006-04-18 18:00:00,2.26591,2.26704,2.26583,2.26627,1503000000.0
2006-04-18 18:05:00,2.2663,2.26651,2.26568,2.26637,1621400000.0
2006-04-18 18:10:00,2.2664,2.26667,2.26559,2.26597,1239000003.0
2006-04-18 18:15:00,2.26593,2.26679,2.2656,2.26676,1412800000.0
2006-04-18 18:20:00,2.26673,2.26673,2.26527,2.26552,1302500000.0
2006-04-18 18:25:00,2.26548,2.26651,2.26548,2.26613,1423100001.0
2006-04-18 18:30:00,2.2662,2.26658,2.26581,2.26594,1295100000.0
2006-04-18 18:35:00,2.26592,2.26611,2.26541,2.26563,678500000.0
2006-04-18 18:40:00,2.26549,2.26564,2.26503,2.26522,711100000.0
2006-04-18 18:45:00,2.26521,2.26534,2.26479,2.26484,305700000.0
2006-04-18 18:50:00,2.26473,2.26518,2.26467,2.26494,680700000.0
2006-04-18 18:55:00,2.26484,2.26499,2.26429,2.2645,726300000.0
2006-04-18 19:00:00,2.26444,2.26485,2.26403,2.26464,413900000.0
2006-04-18 19:05:00,2.26458,2.26496,2.26452,2.26473,788399999.0
2006-04-18 19:10:00,2.2648,2.2651,2.26469,2.26495,428100000.0
2006-04-18 19:15:00,2.26493,2.26589,2.26493,2.26579,407100002.0
2006-04-18 19:20:00,2.26585,2.26594,2.2653,2.26558,587499999.0
2006-04-18 19:25:00,2.26556,2.26599,2.2653,2.26585,564800000.0
2006-04-18 19:30:00,2.26583,2.26641,2.26561,2.26608,587400001.0
2006-04-18 19:35:00,2.26612,2.26651,2.26612,2.26648,348400000.0
2006-04-18 19:40:00,2.26649,2.26652,2.26612,2.26618,404900001.0
2006-04-18 19:45:00,2.26606,2.26641,2.26563,2.26575,346000001.0
2006-04-18 19:50:00,2.26579,2.26592,2.265,2.265,317200000.0
2006-04-18 19:55:00,2.26505,2.26585,2.26505,2.26573,443700000.0
2006-04-18 20:00:00,2.2658,2.26598,2.26567,2.26585,291299998.0
2006-04-18 20:05:00,2.26585,2.26595,2.26572,2.26575,218800000.0
2006-04-18 20:10:00,2.26556,2.26556,2.26448,2.26482,485300000.0
2006-04-18 20:15:00,2.26496,2.26568,2.26402,2.2642,679300000.0
2006-04-18 20:20:00,2.26415,2.2644,2.26329,2.26372,638100000.0
2006-04-18 20:25:00,2.26365,2.26504,2.26321,2.26457,812300000.0
2006-04-18 20:30:00,2.2643,2.265,2.26375,2.2644,1020700000.0
2006-04-18 20:35:00,2.26447,2.26516,2.26394,2.26487,477600000.0
2006-04-18 20:40:00,2.26509,2.26589,2.26473,2.2651,627900000.0
2006-04-18 20:45:00,2.26517,2.26525,2.26444,2.26467,623800000.0
2006-04-18 20:50:00,2.26467,2.2651,2.26405,2.26455,727799999.0
2006-04-18 20:55:00,2.2644,2.26453,2.26364,2.26417,964399999.0
2006-04-18 21:00:00,2.26412,2.26474,2.26379,2.26463,821700000.0
2006-04-18 21:05:00,2.26462,2.26505,2.26441,2.26477,213899999.0
2006-04-18 21:10:00,2.26479,2.26528,2.2644,2.26515,523300000.0
2006-04-18 21:15:00,2.26525,2.26548,2.26446,2.26446,631700000.0
2006-04-18 21:20:00,2.26447,2.26511,2.26438,2.26511,821400000.0
2006-04-18 21:25:00,2.26506,2.26513,2.26434,2.26435,259400000.0
2006-04-18 21:30:00,2.26435,2.26447,2.26396,2.26422,430100000.0
2006-04-18 21:35:00,2.26432,2.2645,2.2639,2.2641,234599999.0
2006-04-18 21:40:00,2.26406,2.26413,2.26352,2.26378,375700000.0
2006-04-18 21:45:00,2.2639,2.2642,2.2637,2.2638,435899999.0
2006-04-18 21:50:00,2.26387,2.26414,2.26334,2.26334,274000000.0
2006-04-18 21:55:00,2.26333,2.2638,2.26324,2.26354,355600000.0
2006-04-18 22:00:00,2.26353,2.26397,2.26344,2.26378,418800001.0
2006-04-18 22:05:00,2.26378,2.26429,2.26353,2.26388,188800000.0
2006-04-18 22:10:00,2.26387,2.26405,2.26343,2.2638,189900000.0
2006-04-18 22:15:00,2.26363,2.26413,2.26356,2.26395,303400000.0
2006-04-18 22:20:00,2.26392,2.26431,2.26387,2.26397,268300000.0
2006-04-18 22:25:00,2.26411,2.26423,2.26358,2.26374,306800000.0
2006-04-18 22:30:00,2.26371,2.26394,2.26335,2.26388,291800000.0
2006-04-18 22:35:00,2.26399,2.26399,2.26333,2.26334,184200000.0
2006-04-18 22:40:00,2.26329,2.264,2.2631,2.26383,365600000.0
2006-04-18 22:45:00,2.26374,2.26423,2.26338,2.26346,332400000.0
2006-04-18 22:50:00,2.26283,2.26314,2.26212,2.26235,238200001.0
2006-04-18 22:55:00,2.2623,2.26255,2.2622,2.26225,183900000.0
2006-04-18 23:00:00,2.26225,2.26264,2.26125,2.26222,187700000.0
2006-04-18 23:05:00,2.26193,2.26294,2.26138,2.26159,181799999.0
2006-04-18 23:10:00,2.26215,2.2623,2.26095,2.26193,158500000.0
2006-04-18 23:15:00,2.26187,2.26209,2.26054,2.26068,206200000.0
2006-04-18 23:20:00,2.26155,2.26189,2.26063,2.26167,185800000.0
2006-04-18 23:25:00,2.26102,2.26189,2.26011,2.26143,148800000.0
2006-04-18 23:30:00,2.26087,2.26252,2.26047,2.26204,237000001.0
2006-04-18 23:35:00,2.26212,2.2622,2.26063,2.26129,195100000.0
2006-04-18 23:40:00,2.26125,2.26158,2.26045,2.26093,143600000.0
2006-04-18 23:45:00,2.26063,2.26063,2.2593,2.2596,211500001.0
2006-04-18 23:50:00,2.25938,2.26006,2.25861,2.25956,188800000.0
2006-04-18 23:55:00,2.25907,2.25994,2.25849,2.2592,176100001.0
2006-04-19 00:00:00,2.25862,2.25973,2.25844,2.2592,200100000.0
2006-04-19 00:05:00,2.25873,2.26027,2.25873,2.25995,157500000.0
2006-04-19 00:10:00,2.26002,2.26019,2.25869,2.25973,196400000.0
2006-04-19 00:15:00,2.26002,2.26046,2.2589,2.25911,191500000.0
2006-04-19 00:20:00,2.25977,2.26017,2.25913,2.25986,178500000.0
2006-04-19 00:25:00,2.26002,2.26107,2.25941,2.26056,214700001.0
2006-04-19 00:30:00,2.2607,2.26098,2.25959,2.26013,163900000.0
2006-04-19 00:35:00,2.26073,2.26105,2.25951,2.26008,208600000.0
2006-04-19 00:40:00,2.25987,2.26053,2.25912,2.25945,165300000.0
2006-04-19 00:45:00,2.26002,2.2601,2.25855,2.25918,151200000.0
2006-04-19 00:50:00,2.25976,2.26044,2.25917,2.26024,215700000.0
2006-04-19 00:55:00,2.25962,2.26054,2.25942,2.25983,147300000.0
2006-04-19 01:00:00,2.26042,2.26221,2.25874,2.25964,183400001.0
2006-04-19 01:05:00,2.25965,2.2599,2.25958,2.25961,147700000.0
2006-04-19 01:10:00,2.25978,2.26039,2.25974,2.26025,164700000.0
2006-04-19 01:15:00,2.26027,2.26049,2.25968,2.25968,122300000.0
2006-04-19 01:20:00,2.25956,2.25994,2.25939,2.25975,163700000.0
2006-04-19 01:25:00,2.25981,2.25991,2.25958,2.25965,141400000.0
2006-04-19 01:30:00,2.25966,2.26168,2.25966,2.26148,194900000.0
2006-04-19 01:35:00,2.26143,2.26219,2.26139,2.26185,158999999.0
2006-04-19 01:40:00,2.26181,2.2619,2.26144,2.26154,158800000.0
2006-04-19 01:45:00,2.26158,2.26162,2.26104,2.26107,176600000.0
2006-04-19 01:50:00,2.261,2.26132,2.26059,2.26062,124300000.0
2006-04-19 01:55:00,2.26066,2.2612,2.2604,2.26045,153700000.0
2006-04-19 02:00:00,2.26048,2.26106,2.26026,2.26093,158100000.0
2006-04-19 02:05:00,2.26115,2.26127,2.26061,2.26075,192500000.0
2006-04-19 02:10:00,2.26095,2.26136,2.26079,2.26092,110300000.0
2006-04-19 02:15:00,2.26108,2.26164,2.26102,2.26151,126700000.0
2006-04-19 02:20:00,2.26153,2.26181,2.26128,2.26162,171000000.0
2006-04-19 02:25:00,2.26164,2.26198,2.2615,2.2615,183200000.0
2006-04-19 02:30:00,2.26157,2.26208,2.26145,2.26173,145300000.0
2006-04-19 02:35:00,2.26168,2.26201,2.26108,2.26123,150000000.0
2006-04-19 02:40:00,2.26088,2.26145,2.26081,2.26126,190400000.0
2006-04-19 02:45:00,2.2612,2.26165,2.26093,2.26138,132200000.0
2006-04-19 02:50:00,2.26153,2.26165,2.26099,2.26127,101100000.0
2006-04-19 02:55:00,2.2614,2.26153,2.26085,2.26108,146000000.0
2006-04-19 03:00:00,2.26114,2.26132,2.26063,2.2611,174800000.0
2006-04-19 03:05:00,2.26102,2.26125,2.25956,2.26023,131200000.0
2006-04-19 03:10:00,2.26029,2.26046,2.2597,2.26026,183800000.0
2006-04-19 03:15:00,2.26028,2.26118,2.26027,2.26105,184400000.0
2006-04-19 03:20:00,2.26105,2.26105,2.2606,2.26072,211500000.0
2006-04-19 03:25:00,2.26064,2.26064,2.26008,2.26046,124200000.0
2006-04-19 03:30:00,2.26037,2.26058,2.26012,2.26036,176599999.0
2006-04-19 03:35:00,2.26045,2.26142,2.26045,2.26111,171800000.0
2006-04-19 03:40:00,2.26114,2.26147,2.26075,2.26142,150800000.0
2006-04-19 03:45:00,2.26141,2.26155,2.261,2.26122,100600000.0
2006-04-19 03:50:00,2.26124,2.26124,2.26078,2.26078,138000000.0
2006-04-19 03:55:00,2.26077,2.26101,2.26061,2.26091,140100000.0
2006-04-19 04:00:00,2.26106,2.26136,2.26082,2.26121,170099999.0
2006-04-19 04:05:00,2.26112,2.26145,2.26082,2.2613,167600000.0
2006-04-19 04:10:00,2.26127,2.26171,2.26122,2.26149,162000000.0
2006-04-19 04:15:00,2.26134,2.26216,2.26133,2.26164,166900000.0
2006-04-19 04:20:00,2.26155,2.26155,2.26053,2.26105,189600000.0
2006-04-19 04:25:00,2.26121,2.26138,2.26084,2.26118,124100000.0
2006-04-19 04:30:00,2.26122,2.2615,2.26063,2.26138,193100000.0
2006-04-19 04:35:00,2.26142,2.26162,2.26127,2.2615,145100000.0
2006-04-19 04:40:00,2.26134,2.26158,2.26103,2.26134,97400000.0
2006-04-19 04:45:00,2.26134,2.26176,2.26113,2.26134,158800000.0
2006-04-19 04:50:00,2.26136,2.26148,2.26118,2.26137,120800000.0
2006-04-19 04:55:00,2.26149,2.26164,2.2612,2.26161,166400000.0
2006-04-19 05:00:00,2.26145,2.26165,2.26141,2.2615,140200000.0
2006-04-19 05:05:00,2.26167,2.26194,2.26133,2.2619,142800000.0
2006-04-19 05:10:00,2.26177,2.26224,2.26177,2.26199,184699999.0
2006-04-19 05:15:00,2.2622,2.26239,2.26201,2.26228,166800000.0
2006-04-19 05:20:00,2.26212,2.26249,2.26184,2.26198,176500000.0
2006-04-19 05:25:00,2.26191,2.26214,2.26159,2.2617,145800000.0
2006-04-19 05:30:00,2.26149,2.26178,2.26129,2.26151,127500000.0
2006-04-19 05:35:00,2.2617,2.26184,2.26116,2.26131,156700000.0
2006-04-19 05:40:00,2.26119,2.26161,2.26119,2.2613,149900000.0
2006-04-19 05:45:00,2.26137,2.26196,2.2613,2.26168,133900000.0
2006-04-19 05:50:00,2.26179,2.26187,2.26132,2.2614,213300000.0
2006-04-19 05:55:00,2.26133,2.26148,2.26107,2.26123,114000000.0
2006-04-19 06:00:00,2.26116,2.26126,2.26094,2.2611,158899999.0
2006-04-19 06:05:00,2.26103,2.26143,2.26098,2.26118,164000000.0
2006-04-19 06:10:00,2.26117,2.26171,2.26117,2.26147,155399999.0
2006-04-19 06:15:00,2.26158,2.26178,2.26137,2.26141,146800000.0
2006-04-19 06:20:00,2.26145,2.2618,2.26133,2.26168,146900000.0
2006-04-19 06:25:00,2.26153,2.26172,2.2613,2.26144,131000000.0
2006-04-19 06:30:00,2.26156,2.26173,2.26133,2.26147,176900000.0
2006-04-19 06:35:00,2.26146,2.26163,2.26125,2.26125,165100000.0
2006-04-19 06:40:00,2.26132,2.26188,2.26132,2.26188,150600000.0
2006-04-19 06:45:00,2.26192,2.2622,2.26185,2.2619,157000000.0
2006-04-19 06:50:00,2.26198,2.26198,2.26145,2.2615,102200000.0
2006-04-19 06:55:00,2.26149,2.2616,2.26123,2.26145,150300000.0
2006-04-19 07:00:00,2.26138,2.26146,2.26105,2.26113,143600000.0
2006-04-19 07:05:00,2.26128,2.2614,2.26079,2.26119,98400000.0
2006-04-19 07:10:00,2.26098,2.26127,2.26087,2.26111,203800000.0
2006-04-19 07:15:00,2.26116,2.26116,2.26055,2.26072,172800000.0
2006-04-19 07:20:00,2.2608,2.26126,2.2605,2.26105,144600000.0
2006-04-19 07:25:00,2.26109,2.26127,2.26065,2.26094,170000000.0
2006-04-19 07:30:00,2.26103,2.26113,2.26053,2.26083,161700000.0
2006-04-19 07:35:00,2.26094,2.26118,2.26038,2.26102,145300000.0
2006-04-19 07:40:00,2.26102,2.26215,2.26102,2.26142,168300000.0
2006-04-19 07:45:00,2.26145,2.26191,2.26136,2.26165,164700000.0
2006-04-19 07:50:00,2.26172,2.26179,2.26122,2.26156,138600000.0
2006-04-19 07:55:00,2.26141,2.26175,2.26083,2.26095,155300000.0
2006-04-19 08:00:00,2.26109,2.26161,2.26107,2.2613,198600000.0
2006-04-19 08:05:00,2.26114,2.26141,2.26074,2.26132,162500000.0
2006-04-19 08:10:00,2.26117,2.26162,2.26102,2.2614,142200000.0
2006-04-19 08:15:00,2.26145,2.26165,2.26093,2.26165,181200000.0
2006-04-19 08:20:00,2.26154,2.2619,2.26145,2.26154,172900001.0
2006-04-19 08:25:00,2.2613,2.26151,2.26024,2.26035,219200000.0
2006-04-19 08:30:00,2.26006,2.26075,2.25976,2.2604,165000000.0
2006-04-19 08:35:00,2.26043,2.26145,2.26021,2.26081,217400000.0
2006-04-19 08:40:00,2.26066,2.26102,2.26049,2.26063,177300000.0
2006-04-19 08:45:00,2.26054,2.26111,2.26003,2.26003,147300000.0
2006-04-19 08:50:00,2.26007,2.26112,2.25999,2.2609,168100000.0
2006-04-19 08:55:00,2.26096,2.26096,2.26024,2.2605,205800000.0
2006-04-19 09:00:00,2.26055,2.26088,2.26028,2.26088,170699998.0
2006-04-19 09:05:00,2.26081,2.26094,2.2604,2.26092,184500000.0
2006-04-19 09:10:00,2.26111,2.26114,2.26042,2.26053,176600000.0
2006-04-19 09:15:00,2.26041,2.26076,2.25994,2.26023,169500000.0
2006-04-19 09:20:00,2.26039,2.2605,2.2598,2.2605,199200000.0
2006-04-19 09:25:00,2.26031,2.2616,2.2603,2.26145,145700000.0
2006-04-19 09:30:00,2.2615,2.26224,2.26131,2.26206,252699999.0
2006-04-19 09:35:00,2.26208,2.26271,2.26183,2.26238,164500000.0
2006-04-19 09:40:00,2.26246,2.26344,2.2621,2.26318,153099999.0
2006-04-19 09:45:00,2.26303,2.26303,2.26197,2.26204,156900000.0
2006-04-19 09:50:00,2.26206,2.26267,2.26198,2.26226,189100000.0
2006-04-19 09:55:00,2.26234,2.26252,2.26166,2.26167,153600000.0
2006-04-19 10:00:00,2.26159,2.26219,2.26159,2.2618,171200000.0
2006-04-19 10:05:00,2.26173,2.26251,2.26169,2.26223,154700000.0
2006-04-19 10:10:00,2.2623,2.26294,2.26226,2.26282,155799998.0
2006-04-19 10:15:00,2.26313,2.26378,2.26295,2.26295,176100000.0
2006-04-19 10:20:00,2.26291,2.26345,2.26279,2.26296,197299999.0
2006-04-19 10:25:00,2.2629,2.26318,2.26242,2.26259,184100000.0
2006-04-19 10:30:00,2.2623,2.26361,2.26225,2.26292,247800000.0
2006-04-19 10:35:00,2.26279,2.26304,2.26247,2.26294,179900000.0
2006-04-19 10:40:00,2.26283,2.26346,2.26262,2.26319,198899999.0
2006-04-19 10:45:00,2.26322,2.2641,2.26321,2.26388,164300000.0
2006-04-19 10:50:00,2.26367,2.26428,2.26354,2.26415,146600000.0
2006-04-19 10:55:00,2.26429,2.26474,2.26382,2.26403,217200000.0
2006-04-19 11:00:00,2.264,2.26458,2.2636,2.26372,180300000.0
2006-04-19 11:05:00,2.26378,2.26422,2.26306,2.26339,143000000.0
2006-04-19 11:10:00,2.26343,2.26452,2.26314,2.26402,167400000.0
2006-04-19 11:15:00,2.26391,2.26412,2.2634,2.26412,175100000.0
2006-04-19 11:20:00,2.26408,2.26435,2.26379,2.26419,177600000.0
2006-04-19 11:25:00,2.26424,2.26476,2.26421,2.26444,198800000.0
2006-04-19 11:30:00,2.26444,2.2648,2.26362,2.2647,196700000.0
2006-04-19 11:35:00,2.26475,2.26614,2.2647,2.26588,202099999.0
2006-04-19 11:40:00,2.26594,2.26648,2.26533,2.26537,217500001.0
2006-04-19 11:45:00,2.26535,2.26562,2.26511,2.26547,175900000.0
2006-04-19 11:50:00,2.26549,2.26549,2.26507,2.26516,189600000.0
2006-04-19 11:55:00,2.26505,2.26642,2.26501,2.26622,166200000.0
2006-04-19 12:00:00,2.26639,2.26664,2.26572,2.26616,169000000.0
2006-04-19 12:05:00,2.26621,2.26686,2.26597,2.26645,159900000.0
2006-04-19 12:10:00,2.26665,2.26687,2.26623,2.26636,145400000.0
2006-04-19 12:15:00,2.26641,2.26676,2.2661,2.2665,180900000.0
2006-04-19 12:20:00,2.26643,2.26701,2.2663,2.26669,192700000.0
2006-04-19 12:25:00,2.26673,2.26753,2.26645,2.26647,187500000.0
2006-04-19 12:30:00,2.26641,2.26641,2.26568,2.26588,187500000.0
2006-04-19 12:35:00,2.26586,2.2664,2.26582,2.26628,204600000.0
2006-04-19 12:40:00,2.26624,2.26669,2.2662,2.26625,210700000.0
2006-04-19 12:45:00,2.26632,2.26668,2.26603,2.26649,193000000.0
2006-04-19 12:50:00,2.26664,2.26715,2.26639,2.26715,116200000.0
2006-04-19 12:55:00,2.26713,2.26736,2.26678,2.26706,165700000.0
2006-04-19 13:00:00,2.26697,2.26774,2.26682,2.26745,180900000.0
2006-04-19 13:05:00,2.26748,2.26793,2.26714,2.2675,177200000.0
2006-04-19 13:10:00,2.26757,2.26886,2.2668,2.26885,188200000.0
2006-04-19 13:15:00,2.26872,2.269,2.26787,2.26826,186100000.0
2006-04-19 13:20:00,2.26828,2.26855,2.26804,2.26839,148000000.0
2006-04-19 13:25:00,2.26842,2.26854,2.26803,2.26824,201700000.0
2006-04-19 13:30:00,2.26819,2.26864,2.26802,2.26823,217200000.0
2006-04-19 13:35:00,2.26821,2.26821,2.26709,2.26737,251000000.0
2006-04-19 13:40:00,2.26743,2.26864,2.26741,2.26856,176900000.0
2006-04-19 13:45:00,2.26862,2.26936,2.26841,2.26899,183900000.0
2006-04-19 13:50:00,2.26893,2.26933,2.26847,2.26861,189700000.0
2006-04-19 13:55:00,2.26833,2.26872,2.268,2.26847,265700002.0
2006-04-19 14:00:00,2.26847,2.26869,2.26808,2.26845,137300000.0
2006-04-19 14:05:00,2.26836,2.26926,2.26795,2.26888,205500000.0
2006-04-19 14:10:00,2.26889,2.26924,2.26856,2.26887,166500000.0
2006-04-19 14:15:00,2.26887,2.26893,2.26759,2.2678,191300000.0
2006-04-19 14:20:00,2.26798,2.2688,2.26773,2.2687,199400000.0
2006-04-19 14:25:00,2.26868,2.26929,2.26862,2.26862,162400000.0
2006-04-19 14:30:00,2.2687,2.27077,2.2686,2.27019,198400000.0
2006-04-19 14:35:00,2.26991,2.27093,2.26988,2.27011,168800000.0
2006-04-19 14:40:00,2.27018,2.27053,2.2695,2.27029,230299998.0
2006-04-19 14:45:00,2.27037,2.27146,2.27037,2.27139,180000000.0
2006-04-19 14:50:00,2.27159,2.27246,2.27158,2.27194,153400000.0
2006-04-19 14:55:00,2.27195,2.27338,2.27135,2.27338,190900000.0
2006-04-19 15:00:00,2.27367,2.27432,2.2732,2.27329,204400000.0
2006-04-19 15:05:00,2.27309,2.27417,2.27297,2.27349,185900000.0
2006-04-19 15:10:00,2.27335,2.27335,2.27243,2.27324,163599999.0
2006-04-19 15:15:00,2.27347,2.27422,2.27304,2.27328,178800000.0
2006-04-19 15:20:00,2.27319,2.27409,2.27314,2.27355,139900000.0
2006-04-19 15:25:00,2.27375,2.2741,2.27333,2.27339,220300000.0
2006-04-19 15:30:00,2.27328,2.27447,2.27328,2.27412,177500000.0
2006-04-19 15:35:00,2.27422,2.27452,2.27312,2.27322,222500000.0
2006-04-19 15:40:00,2.27352,2.27394,2.27309,2.27324,185100000.0
2006-04-19 15:45:00,2.2733,2.27403,2.27281,2.27343,174000000.0
2006-04-19 15:50:00,2.27352,2.27352,2.27264,2.27283,164600000.0
2006-04-19 15:55:00,2.2727,2.27344,2.27256,2.27344,165799999.0
2006-04-19 16:00:00,2.27361,2.27402,2.27344,2.27364,167000000.0
2006-04-19 16:05:00,2.27375,2.27435,2.27267,2.27272,142000000.0
2006-04-19 16:10:00,2.27256,2.27359,2.27251,2.27328,185900000.0
2006-04-19 16:15:00,2.27326,2.2739,2.27312,2.27359,190800000.0
2006-04-19 16:20:00,2.27375,2.27478,2.27372,2.27395,161400000.0
2006-04-19 16:25:00,2.27415,2.27415,2.27353,2.27392,135000000.0
2006-04-19 16:30:00,2.27391,2.27439,2.27363,2.2738,172000000.0
2006-04-19 16:35:00,2.27358,2.2744,2.27325,2.27372,163300000.0
2006-04-19 16:40:00,2.27377,2.27377,2.27285,2.27315,230899999.0
2006-04-19 16:45:00,2.27315,2.27386,2.27273,2.27386,191500000.0
2006-04-19 16:50:00,2.27384,2.27458,2.27367,2.27451,195500001.0
2006-04-19 16:55:00,2.27453,2.27482,2.27398,2.27414,177000001.0
2006-04-19 17:00:00,2.27391,2.27391,2.2722,2.27241,193200000.0
2006-04-19 17:05:00,2.27229,2.27287,2.27196,2.27287,199100000.0
2006-04-19 17:10:00,2.27304,2.27467,2.27279,2.27427,219600000.0
2006-04-19 17:15:00,2.27415,2.27459,2.27388,2.27388,181500000.0
2006-04-19 17:20:00,2.27407,2.27486,2.27385,2.27419,182600000.0
2006-04-19 17:25:00,2.27419,2.2744,2.27353,2.27378,152800000.0
2006-04-19 17:30:00,2.27396,2.2744,2.27372,2.27372,150000000.0
2006-04-19 17:35:00,2.27382,2.27394,2.27294,2.27352,174200000.0
2006-04-19 17:40:00,2.2737,2.27391,2.2734,2.27355,222600000.0
2006-04-19 17:45:00,2.27366,2.2738,2.27304,2.27304,186500000.0
2006-04-19 17:50:00,2.27293,2.27327,2.27277,2.27297,163700001.0
2006-04-19 17:55:00,2.27288,2.27307,2.27233,2.27292,140700000.0
2006-04-19 18:00:00,2.2729,2.27342,2.27267,2.27326,1633499999.0
2006-04-19 18:05:00,2.27345,2.2739,2.27327,2.27355,1718800001.0
2006-04-19 18:10:00,2.27348,2.27348,2.27227,2.27259,1162600000.0
2006-04-19 18:15:00,2.27256,2.2732,2.27197,2.27197,1391099999.0
2006-04-19 18:20:00,2.27188,2.2723,2.27013,2.27112,1279200001.0
2006-04-19 18:25:00,2.27124,2.27164,2.27023,2.27049,1419099999.0
2006-04-19 18:30:00,2.27045,2.27116,2.26997,2.27093,1137600000.0
2006-04-19 18:35:00,2.27092,2.27121,2.27061,2.27105,620200000.0
2006-04-19 18:40:00,2.27104,2.27148,2.27068,2.27138,624200000.0
2006-04-19 18:45:00,2.27148,2.27156,2.271,2.27126,360300000.0
2006-04-19 18:50:00,2.27126,2.27178,2.27048,2.27048,684100000.0
2006-04-19 18:55:00,2.27033,2.27083,2.26949,2.26949,687100000.0
2006-04-19 19:00:00,2.26928,2.2694,2.26866,2.26881,410300000.0
2006-04-19 19:05:00,2.26876,2.26943,2.26859,2.26884,826100000.0
2006-04-19 19:10:00,2.2689,2.26907,2.2684,2.26879,423899999.0
2006-04-19 19:15:00,2.26879,2.2692,2.26838,2.26878,401100000.0
2006-04-19 19:20:00,2.26887,2.26909,2.26852,2.26878,639400001.0
2006-04-19 19:25:00,2.26865,2.2689,2.26807,2.26841,521800000.0
2006-04-19 19:30:00,2.26865,2.26929,2.26849,2.26922,595200000.0
2006-04-19 19:35:00,2.26926,2.27005,2.26887,2.26917,396200000.0
2006-04-19 19:40:00,2.26924,2.26932,2.26875,2.26905,418999999.0
2006-04-19 19:45:00,2.26903,2.26966,2.26897,2.26965,370800000.0
2006-04-19 19:50:00,2.26974,2.27017,2.26911,2.26917,349300000.0
2006-04-19 19:55:00,2.26914,2.26965,2.26905,2.26917,456700000.0
2006-04-19 20:00:00,2.2692,2.26978,2.26911,2.2697,256400001.0
2006-04-19 20:05:00,2.2697,2.26973,2.26848,2.26856,235599999.0
2006-04-19 20:10:00,2.26875,2.26926,2.26851,2.26881,506200000.0
2006-04-19 20:15:00,2.26877,2.26921,2.26853,2.26913,664700000.0
2006-04-19 20:20:00,2.26921,2.2699,2.26888,2.26973,679200000.0
2006-04-19 20:25:00,2.26967,2.27067,2.26961,2.27067,792400000.0
2006-04-19 20:30:00,2.27068,2.27089,2.26999,2.27013,1104900001.0
2006-04-19 20:35:00,2.27009,2.27009,2.26941,2.26952,538699999.0
2006-04-19 20:40:00,2.26963,2.27025,2.26949,2.26957,667300000.0
2006-04-19 20:45:00,2.2697,2.27075,2.2697,2.27048,538900000.0
2006-04-19 20:50:00,2.27047,2.27065,2.27006,2.27021,773900000.0
2006-04-19 20:55:00,2.27013,2.27047,2.26953,2.26973,1046699999.0
2006-04-19 21:00:00,2.2696,2.26969,2.26903,2.26909,837599999.0
2006-04-19 21:05:00,2.26907,2.26937,2.26883,2.26937,206400000.0
2006-04-19 21:10:00,2.26939,2.26978,2.26909,2.26978,570200000.0
2006-04-19 21:15:00,2.26965,2.26974,2.26917,2.26951,620600001.0
2006-04-19 21:20:00,2.2696,2.27019,2.26919,2.26958,791499999.0
2006-04-19 21:25:00,2.26959,2.26974,2.26875,2.26893,316400000.0
2006-04-19 21:30:00,2.26904,2.26927,2.26873,2.26902,439400001.0
2006-04-19 21:35:00,2.26911,2.2692,2.26811,2.26865,244700001.0
2006-04-19 21:40:00,2.26872,2.269,2.26844,2.26865,364500000.0
2006-04-19 21:45:00,2.26871,2.26892,2.26839,2.26843,415600000.0
2006-04-19 21:50:00,2.26859,2.26899,2.26847,2.26875,306100000.0
2006-04-19 21:55:00,2.26895,2.26911,2.26865,2.26885,386100000.0
2006-04-19 22:00:00,2.26877,2.26903,2.26865,2.26893,367899998.0
2006-04-19 22:05:00,2.26888,2.26901,2.26859,2.26879,189500001.0
2006-04-19 22:10:00,2.26906,2.27015,2.269,2.26997,181600000.0
2006-04-19 22:15:00,2.26986,2.26995,2.26945,2.26963,405500000.0
2006-04-19 22:20:00,2.26957,2.26993,2.26954,2.26957,274000000.0
2006-04-19 22:25:00,2.26967,2.26983,2.26931,2.26973,277200001.0
2006-04-19 22:30:00,2.26972,2.26995,2.26966,2.2697,281300001.0
2006-04-19 22:35:00,2.26973,2.26973,2.26928,2.26957,176500000.0
2006-04-19 22:40:00,2.26952,2.26991,2.26946,2.26985,313300000.0
2006-04-19 22:45:00,2.26984,2.27051,2.26963,2.27036,350900000.0
2006-04-19 22:50:00,2.27037,2.27042,2.27011,2.27031,204200000.0
2006-04-19 22:55:00,2.27009,2.27066,2.27005,2.27043,173600000.0
2006-04-19 23:00:00,2.27045,2.27082,2.27002,2.27028,136700000.0
2006-04-19 23:05:00,2.27076,2.27125,2.27021,2.27056,184600000.0
2006-04-19 23:10:00,2.27036,2.27112,2.27002,2.27048,164200000.0
2006-04-19 23:15:00,2.27064,2.27077,2.26977,2.27006,183900000.0
2006-04-19 23:20:00,2.2706,2.2709,2.26976,2.27051,204100001.0
2006-04-19 23:25:00,2.26999,2.27117,2.26999,2.27084,205400000.0
2006-04-19 23:30:00,2.27075,2.27114,2.27008,2.27046,191800000.0
2006-04-19 23:35:00,2.27021,2.27087,2.26985,2.27017,232600001.0
2006-04-19 23:40:00,2.27062,2.27075,2.26984,2.27051,152600000.0
2006-04-19 23:45:00,2.27026,2.27026,2.26965,2.2702,153600000.0
2006-04-19 23:50:00,2.2703,2.27032,2.27013,2.27025,130300000.0
2006-04-19 23:55:00,2.2702,2.27066,2.27005,2.27038,130700000.0
2006-04-20 00:00:00,2.27018,2.2705,2.26996,2.27011,136400000.0
2006-04-20 00:05:00,2.27028,2.27032,2.26963,2.26979,191100000.0
2006-04-20 00:10:00,2.26977,2.27034,2.26977,2.27,113800001.0
2006-04-20 00:15:00,2.26998,2.27006,2.26934,2.26945,161600000.0
2006-04-20 00:20:00,2.26954,2.26991,2.26935,2.26945,123700000.0
2006-04-20 00:25:00,2.26946,2.26962,2.2694,2.26946,153099999.0
2006-04-20 00:30:00,2.26954,2.26967,2.2692,2.26933,150800000.0
2006-04-20 00:35:00,2.26941,2.2697,2.26917,2.26951,174400000.0
2006-04-20 00:40:00,2.26955,2.26982,2.26939,2.26954,139900000.0
2006-04-20 00:45:00,2.26946,2.27,2.26909,2.26979,126300000.0
2006-04-20 00:50:00,2.26985,2.2702,2.26967,2.2702,99000000.0
2006-04-20 00:55:00,2.26991,2.26991,2.26912,2.26935,149200000.0
2006-04-20 01:00:00,2.26936,2.26971,2.26933,2.26943,236799999.0
2006-04-20 01:05:00,2.26963,2.26987,2.26942,2.26955,124600000.0
2006-04-20 01:10:00,2.26968,2.2699,2.26955,2.26955,185800000.0
2006-04-20 01:15:00,2.26958,2.2702,2.26951,2.27004,141500000.0
2006-04-20 01:20:00,2.26998,2.27077,2.26998,2.27068,204400000.0
2006-04-20 01:25:00,2.27077,2.27077,2.27041,2.27048,179500000.0
2006-04-20 01:30:00,2.27049,2.27069,2.27022,2.27034,190800000.0
2006-04-20 01:35:00,2.27041,2.27069,2.27004,2.27004,139800000.0
2006-04-20 01:40:00,2.27003,2.27009,2.26974,2.26977,182800000.0
2006-04-20 01:45:00,2.26971,2.27009,2.2697,2.27,188200001.0
2006-04-20 01:50:00,2.26992,2.27015,2.26979,2.26982,186700000.0
2006-04-20 01:55:00,2.26994,2.27017,2.26934,2.26937,120100000.0
2006-04-20 02:00:00,2.26939,2.26949,2.26883,2.26937,191200000.0
2006-04-20 02:05:00,2.26923,2.26952,2.26894,2.26933,199600000.0
2006-04-20 02:10:00,2.2695,2.26972,2.26919,2.26919,120700000.0
2006-04-20 02:15:00,2.2693,2.26958,2.26852,2.26901,148500000.0
2006-04-20 02:20:00,2.26909,2.26941,2.26898,2.26922,202700000.0
2006-04-20 02:25:00,2.26918,2.26981,2.26915,2.26952,171300000.0
2006-04-20 02:30:00,2.26966,2.27095,2.26966,2.27052,165400000.0
2006-04-20 02:35:00,2.27047,2.27098,2.2703,2.27037,168200001.0
2006-04-20 02:40:00,2.27019,2.27047,2.26969,2.26988,161400000.0
2006-04-20 02:45:00,2.27019,2.27063,2.27014,2.27024,124800000.0
2006-04-20 02:50:00,2.27013,2.2703,2.26957,2.26957,159700000.0
2006-04-20 02:55:00,2.26966,2.27058,2.26966,2.27058,158600000.0
2006-04-20 03:00:00,2.27051,2.27073,2.27039,2.2707,174900000.0
2006-04-20 03:05:00,2.27063,2.27107,2.27049,2.27098,165499999.0
2006-04-20 03:10:00,2.27136,2.27174,2.26989,2.27063,185700000.0
2006-04-20 03:15:00,2.27068,2.27087,2.2705,2.27085,162400000.0
2006-04-20 03:20:00,2.27079,2.27128,2.27033,2.27033,176100000.0
2006-04-20 03:25:00,2.27039,2.27076,2.27011,2.27018,135300000.0
2006-04-20 03:30:00,2.27032,2.27072,2.27015,2.27015,116600000.0
2006-04-20 03:35:00,2.27002,2.27068,2.26983,2.27022,184000001.0
2006-04-20 03:40:00,2.27006,2.27053,2.26992,2.27022,167200000.0
2006-04-20 03:45:00,2.27015,2.27043,2.26995,2.26995,125400000.0
2006-04-20 03:50:00,2.27006,2.27039,2.26989,2.27005,162700000.0
2006-04-20 03:55:00,2.27011,2.27035,2.26979,2.27005,144700001.0
2006-04-20 04:00:00,2.26997,2.27014,2.26971,2.26982,127900000.0
2006-04-20 04:05:00,2.26965,2.26967,2.26908,2.26949,135400001.0
2006-04-20 04:10:00,2.26954,2.26979,2.26941,2.26952,116800000.0
2006-04-20 04:15:00,2.26946,2.26973,2.26929,2.26942,143900000.0
2006-04-20 04:20:00,2.26962,2.27019,2.26955,2.27004,139700000.0
2006-04-20 04:25:00,2.27019,2.27019,2.26972,2.26998,121000000.0
2006-04-20 04:30:00,2.27,2.27027,2.26995,2.27019,143200000.0
2006-04-20 04:35:00,2.27018,2.27019,2.26987,2.26999,98300000.0
2006-04-20 04:40:00,2.26985,2.27021,2.26983,2.27,144000000.0
2006-04-20 04:45:00,2.27004,2.27063,2.27002,2.27048,103500000.0
2006-04-20 04:50:00,2.2705,2.27054,2.26986,2.26991,95900000.0
2006-04-20 04:55:00,2.26996,2.27012,2.26955,2.26963,147700000.0
2006-04-20 05:00:00,2.2698,2.27023,2.26977,2.27003,119900000.0
2006-04-20 05:05:00,2.27018,2.27061,2.26977,2.26993,133300001.0
2006-04-20 05:10:00,2.26991,2.26991,2.26947,2.26978,138100000.0
2006-04-20 05:15:00,2.2698,2.27051,2.26967,2.27018,238700000.0
2006-04-20 05:20:00,2.26992,2.27013,2.26931,2.27004,181800000.0
2006-04-20 05:25:00,2.27006,2.27023,2.26984,2.26995,133400000.0
2006-04-20 05:30:00,2.26995,2.27045,2.2699,2.27036,123100000.0
2006-04-20 05:35:00,2.27047,2.27058,2.27016,2.27032,151800000.0
2006-04-20 05:40:00,2.27021,2.27043,2.26991,2.26999,136299999.0
2006-04-20 05:45:00,2.26996,2.27035,2.26956,2.27027,144499999.0
2006-04-20 05:50:00,2.26996,2.27005,2.26966,2.2697,109300000.0
2006-04-20 05:55:00,2.26964,2.27001,2.26958,2.27001,116000000.0
2006-04-20 06:00:00,2.26994,2.27023,2.26985,2.27019,127600000.0
2006-04-20 06:05:00,2.27013,2.27029,2.26994,2.27013,131300000.0
2006-04-20 06:10:00,2.27005,2.27101,2.26998,2.27092,174800000.0
2006-04-20 06:15:00,2.27108,2.27118,2.27051,2.27055,116600000.0
2006-04-20 06:20:00,2.27057,2.27069,2.27002,2.27003,106000000.0
2006-04-20 06:25:00,2.26985,2.27022,2.26985,2.26992,199100000.0
2006-04-20 06:30:00,2.27006,2.27018,2.26983,2.26995,178000000.0
2006-04-20 06:35:00,2.26989,2.27025,2.26979,2.27003,162500000.0
2006-04-20 06:40:00,2.26996,2.2702,2.26981,2.27016,159600000.0
2006-04-20 06:45:00,2.2701,2.27043,2.26981,2.27021,157500000.0
2006-04-20 06:50:00,2.27011,2.27042,2.27011,2.2702,148200000.0
2006-04-20 06:55:00,2.27023,2.27045,2.27018,2.27043,114000000.0
2006-04-20 07:00:00,2.27033,2.27048,2.26981,2.26986,156700000.0
2006-04-20 07:05:00,2.26994,2.27028,2.2698,2.27009,143100000.0
2006-04-20 07:10:00,2.26995,2.2703,2.26979,2.27012,185300000.0
2006-04-20 07:15:00,2.27021,2.27021,2.2693,2.26974,173300000.0
2006-04-20 07:20:00,2.26963,2.26986,2.26938,2.26946,159900000.0
2006-04-20 07:25:00,2.26942,2.2703,2.26942,2.2703,122400000.0
2006-04-20 07:30:00,2.27048,2.27076,2.27001,2.27036,133700000.0
2006-04-20 07:35:00,2.27044,2.27087,2.27026,2.27065,190100000.0
2006-04-20 07:40:00,2.27052,2.27098,2.2703,2.27049,157400000.0
2006-04-20 07:45:00,2.27051,2.27115,2.27049,2.27065,193500000.0
2006-04-20 07:50:00,2.27059,2.27106,2.27051,2.27075,216599999.0
2006-04-20 07:55:00,2.27067,2.27067,2.26979,2.26987,111900000.0
2006-04-20 08:00:00,2.26996,2.27126,2.26981,2.27107,169500000.0
2006-04-20 08:05:00,2.27089,2.27119,2.27069,2.27102,178500000.0
2006-04-20 08:10:00,2.27091,2.27105,2.26942,2.26954,171200000.0
2006-04-20 08:15:00,2.26962,2.27019,2.26937,2.27007,161700000.0
2006-04-20 08:20:00,2.26982,2.27107,2.26968,2.27077,165700000.0
2006-04-20 08:25:00,2.2709,2.27192,2.27055,2.27172,151100000.0
2006-04-20 08:30:00,2.27167,2.27278,2.27147,2.27267,140800000.0
2006-04-20 08:35:00,2.27268,2.27274,2.27218,2.27233,150200000.0
2006-04-20 08:40:00,2.27225,2.2728,2.27202,2.2728,141500000.0
2006-04-20 08:45:00,2.27293,2.27339,2.27244,2.27339,201799999.0
2006-04-20 08:50:00,2.27325,2.27408,2.27312,2.27385,180800000.0
2006-04-20 08:55:00,2.27394,2.27492,2.27358,2.27358,175200000.0
2006-04-20 09:00:00,2.27316,2.27395,2.27302,2.27382,112400000.0
2006-04-20 09:05:00,2.27384,2.27412,2.27316,2.27317,153200000.0
2006-04-20 09:10:00,2.27311,2.27407,2.27258,2.27377,156800000.0
2006-04-20 09:15:00,2.27389,2.27389,2.27284,2.27308,185800000.0
2006-04-20 09:20:00,2.27308,2.27353,2.27259,2.27353,210700000.0
2006-04-20 09:25:00,2.2733,2.27389,2.27328,2.27355,134000000.0
2006-04-20 09:30:00,2.27367,2.27447,2.27367,2.27409,189700000.0
2006-04-20 09:35:00,2.27404,2.27425,2.27327,2.27356,193900000.0
2006-04-20 09:40:00,2.27347,2.27347,2.27283,2.27334,160200000.0
2006-04-20 09:45:00,2.27323,2.27395,2.27315,2.27355,196600000.0
2006-04-20 09:50:00,2.27383,2.27396,2.2732,2.27334,200100000.0
2006-04-20 09:55:00,2.27349,2.27378,2.27259,2.27259,168100000.0
2006-04-20 10:00:00,2.27224,2.27371,2.27168,2.27279,212100000.0
2006-04-20 10:05:00,2.27293,2.27391,2.27293,2.27353,122700000.0
2006-04-20 10:10:00,2.27369,2.2738,2.27333,2.27368,166600000.0
2006-04-20 10:15:00,2.27386,2.27412,2.27347,2.27382,211300000.0
2006-04-20 10:20:00,2.27404,2.27447,2.27355,2.27447,174800001.0
2006-04-20 10:25:00,2.2743,2.2748,2.27379,2.2748,189600000.0
2006-04-20 10:30:00,2.27398,2.27398,2.26878,2.26917,171300000.0
2006-04-20 10:35:00,2.26927,2.26974,2.26895,2.2694,183399999.0
2006-04-20 10:40:00,2.2696,2.27013,2.26854,2.26869,167300000.0
2006-04-20 10:45:00,2.26859,2.26943,2.26859,2.26912,149800000.0
2006-04-20 10:50:00,2.26909,2.26937,2.26828,2.26852,158200000.0
2006-04-20 10:55:00,2.26843,2.26858,2.26747,2.26762,199900000.0
2006-04-20 11:00:00,2.26754,2.2679,2.26652,2.26725,170000000.0
2006-04-20 11:05:00,2.26742,2.26799,2.26721,2.26789,206800000.0
2006-04-20 11:10:00,2.26788,2.2682,2.26747,2.26792,213700000.0
2006-04-20 11:15:00,2.26786,2.26799,2.26752,2.26797,167600000.0
2006-04-20 11:20:00,2.26794,2.26901,2.26786,2.26853,181200000.0
2006-04-20 11:25:00,2.2686,2.26907,2.26811,2.26873,188200000.0
2006-04-20 11:30:00,2.26873,2.26912,2.26837,2.26837,188800000.0
2006-04-20 11:35:00,2.26843,2.26864,2.26778,2.26816,174900000.0
2006-04-20 11:40:00,2.26804,2.26816,2.26683,2.26694,174800000.0
2006-04-20 11:45:00,2.26689,2.26769,2.26668,2.26757,229400000.0
2006-04-20 11:50:00,2.26761,2.26781,2.26728,2.26744,224000000.0
2006-04-20 11:55:00,2.26741,2.26766,2.2671,2.26753,197300000.0
2006-04-20 12:00:00,2.26752,2.26807,2.26741,2.26795,230200001.0
2006-04-20 12:05:00,2.26801,2.26801,2.26757,2.26787,171700000.0
2006-04-20 12:10:00,2.26804,2.26844,2.26762,2.268,179300001.0
2006-04-20 12:15:00,2.26794,2.26896,2.26794,2.26878,192500000.0
2006-04-20 12:20:00,2.26877,2.26889,2.26829,2.26829,184400000.0
2006-04-20 12:25:00,2.26834,2.26968,2.26816,2.26942,197100000.0
2006-04-20 12:30:00,2.2695,2.26974,2.26858,2.26947,201500001.0
2006-04-20 12:35:00,2.26948,2.26948,2.26842,2.2687,147700000.0
2006-04-20 12:40:00,2.26866,2.27146,2.26826,2.27136,234800000.0
2006-04-20 12:45:00,2.27131,2.2717,2.27117,2.27167,211300000.0
2006-04-20 12:50:00,2.27159,2.27176,2.27103,2.27144,159300000.0
2006-04-20 12:55:00,2.27131,2.27301,2.27121,2.27301,167500000.0
2006-04-20 13:00:00,2.27302,2.27329,2.27247,2.27325,186500000.0
2006-04-20 13:05:00,2.27338,2.27378,2.27281,2.27373,178700000.0
2006-04-20 13:10:00,2.27367,2.27386,2.27244,2.27255,196900000.0
2006-04-20 13:15:00,2.27243,2.27247,2.2719,2.27234,156100000.0
2006-04-20 13:20:00,2.27232,2.27252,2.27194,2.27235,144200000.0
2006-04-20 13:25:00,2.27255,2.27288,2.27175,2.27222,165200000.0
2006-04-20 13:30:00,2.27238,2.27255,2.27199,2.27217,185200000.0
2006-04-20 13:35:00,2.27237,2.27268,2.27216,2.27216,195400000.0
2006-04-20 13:40:00,2.27224,2.27239,2.27163,2.27173,151000000.0
2006-04-20 13:45:00,2.27181,2.27191,2.27128,2.27132,190199999.0
2006-04-20 13:50:00,2.27139,2.27174,2.27114,2.27129,155300000.0
2006-04-20 13:55:00,2.27101,2.27155,2.27069,2.27155,173800000.0
2006-04-20 14:00:00,2.2716,2.2718,2.26963,2.26963,180600000.0
2006-04-20 14:05:00,2.26977,2.26986,2.26932,2.26949,210800000.0
2006-04-20 14:10:00,2.26938,2.27027,2.26926,2.27025,158800000.0
2006-04-20 14:15:00,2.2703,2.27145,2.2703,2.27134,181699999.0
2006-04-20 14:20:00,2.27156,2.2717,2.27077,2.27144,207600001.0
2006-04-20 14:25:00,2.27126,2.27183,2.27118,2.27159,152000000.0
2006-04-20 14:30:00,2.27167,2.27279,2.27144,2.27253,165900000.0
2006-04-20 14:35:00,2.27242,2.27262,2.27181,2.27209,166600000.0
2006-04-20 14:40:00,2.27211,2.27268,2.27193,2.27268,199200000.0
2006-04-20 14:45:00,2.27257,2.27277,2.27209,2.27255,159700000.0
2006-04-20 14:50:00,2.27235,2.27235,2.27102,2.27119,177200000.0
2006-04-20 14:55:00,2.27104,2.27191,2.27097,2.27178,234999998.0
2006-04-20 15:00:00,2.27183,2.27213,2.27144,2.27144,233400000.0
2006-04-20 15:05:00,2.2716,2.27243,2.27139,2.27177,159600000.0
2006-04-20 15:10:00,2.27168,2.27301,2.2716,2.27301,180000000.0
2006-04-20 15:15:00,2.27331,2.27331,2.2721,2.27243,194300000.0
2006-04-20 15:20:00,2.27249,2.27292,2.27231,2.2728,162800000.0
2006-04-20 15:25:00,2.27277,2.27395,2.27273,2.27386,197800000.0
2006-04-20 15:30:00,2.27378,2.27401,2.27287,2.27305,161800000.0
2006-04-20 15:35:00,2.2728,2.27319,2.27212,2.27248,166100000.0
2006-04-20 15:40:00,2.27263,2.27366,2.27225,2.27361,163300000.0
2006-04-20 15:45:00,2.27371,2.27445,2.27364,2.27407,229800000.0
2006-04-20 15:50:00,2.27402,2.27417,2.2725,2.2725,183100000.0
2006-04-20 15:55:00,2.2724,2.27285,2.27212,2.27285,200099999.0
2006-04-20 16:00:00,2.27282,2.27412,2.27242,2.27394,194300000.0
2006-04-20 16:05:00,2.27403,2.27474,2.27267,2.27285,180600000.0
2006-04-20 16:10:00,2.27281,2.2732,2.27258,2.27259,153300000.0
2006-04-20 16:15:00,2.27267,2.27328,2.27263,2.27322,196799998.0
2006-04-20 16:20:00,2.27322,2.2733,2.27272,2.27303,192400000.0
2006-04-20 16:25:00,2.27329,2.27356,2.27251,2.27356,194000000.0
2006-04-20 16:30:00,2.27345,2.27402,2.27289,2.2731,159500000.0
2006-04-20 16:35:00,2.27325,2.27403,2.27322,2.27367,156600001.0
2006-04-20 16:40:00,2.27397,2.27397,2.27339,2.2735,142400000.0
2006-04-20 16:45:00,2.27347,2.27445,2.27307,2.27388,180600000.0
2006-04-20 16:50:00,2.27406,2.27578,2.27373,2.27525,243900000.0
2006-04-20 16:55:00,2.27515,2.27532,2.27213,2.27354,148700000.0
2006-04-20 17:00:00,2.27337,2.27427,2.27292,2.27389,213300000.0
2006-04-20 17:05:00,2.27358,2.27358,2.27175,2.27241,213800000.0
2006-04-20 17:10:00,2.2724,2.27265,2.27147,2.27236,169500000.0
2006-04-20 17:15:00,2.27216,2.27319,2.27196,2.27274,180300000.0
2006-04-20 17:20:00,2.27293,2.27298,2.27243,2.27275,212000001.0
2006-04-20 17:25:00,2.27271,2.27307,2.27216,2.27307,165200000.0
2006-04-20 17:30:00,2.27313,2.27403,2.27311,2.27401,207300000.0
2006-04-20 17:35:00,2.274,2.27436,2.27313,2.27321,153300000.0
2006-04-20 17:40:00,2.2733,2.27381,2.2726,2.27282,155300000.0
2006-04-20 17:45:00,2.27288,2.27358,2.27267,2.27332,166500000.0
2006-04-20 17:50:00,2.27324,2.27358,2.27277,2.27321,174300000.0
2006-04-20 17:55:00,2.27335,2.27391,2.27308,2.27361,138300000.0
2006-04-20 18:00:00,2.27354,2.27473,2.27328,2.27367,1408400000.0
2006-04-20 18:05:00,2.27379,2.27438,2.27322,2.27341,1718099999.0
2006-04-20 18:10:00,2.27343,2.27367,2.27263,2.27269,1140400000.0
2006-04-20 18:15:00,2.27283,2.27404,2.27283,2.27377,1349200000.0
2006-04-20 18:20:00,2.2738,2.27465,2.27379,2.27445,1250400002.0
2006-04-20 18:25:00,2.27454,2.27494,2.27403,2.27418,1260500001.0
2006-04-20 18:30:00,2.27417,2.27471,2.27407,2.27461,1317099999.0
2006-04-20 18:35:00,2.27463,2.27503,2.27433,2.27482,601200000.0
2006-04-20 18:40:00,2.27495,2.27499,2.27427,2.27468,721999999.0
2006-04-20 18:45:00,2.27479,2.27491,2.27413,2.27435,344899998.0
2006-04-20 18:50:00,2.27415,2.27425,2.27368,2.27395,686800001.0
2006-04-20 18:55:00,2.27387,2.27445,2.27369,2.27382,766099999.0
2006-04-20 19:00:00,2.27374,2.27476,2.27345,2.27437,373900001.0
2006-04-20 19:05:00,2.27425,2.27439,2.27378,2.27415,842899997.0
2006-04-20 19:10:00,2.2742,2.27451,2.27409,2.27451,463800000.0
2006-04-20 19:15:00,2.2745,2.27475,2.27407,2.27415,397799999.0
2006-04-20 19:20:00,2.27426,2.27442,2.2737,2.27398,525600000.0
2006-04-20 19:25:00,2.27395,2.27409,2.27366,2.27373,526300000.0
2006-04-20 19:30:00,2.27375,2.27418,2.2737,2.27407,581200000.0
2006-04-20 19:35:00,2.2741,2.27429,2.27316,2.27337,331400000.0
2006-04-20 19:40:00,2.27329,2.27343,2.27288,2.27335,415100000.0
2006-04-20 19:45:00,2.27334,2.27378,2.27323,2.27358,377400000.0
2006-04-20 19:50:00,2.27357,2.2736,2.27309,2.27322,374700000.0
2006-04-20 19:55:00,2.27332,2.27392,2.27328,2.27376,445200000.0
2006-04-20 20:00:00,2.27378,2.274,2.27337,2.274,278300000.0
2006-04-20 20:05:00,2.27403,2.27403,2.2732,2.27363,233700000.0
2006-04-20 20:10:00,2.27373,2.27433,2.27348,2.27348,477000000.0
2006-04-20 20:15:00,2.27364,2.2741,2.27353,2.27379,611099999.0
2006-04-20 20:20:00,2.27382,2.27413,2.27346,2.27392,570500000.0
2006-04-20 20:25:00,2.27391,2.27412,2.27334,2.27378,824300000.0
2006-04-20 20:30:00,2.27387,2.27409,2.27344,2.27358,1112699999.0
2006-04-20 20:35:00,2.27365,2.27418,2.2734,2.2734,491700000.0
2006-04-20 20:40:00,2.27338,2.27341,2.27272,2.27297,648999998.0
2006-04-20 20:45:00,2.27302,2.2732,2.27249,2.27265,524400000.0
2006-04-20 20:50:00,2.27272,2.27291,2.27207,2.2722,806800000.0
2006-04-20 20:55:00,2.27217,2.27315,2.27192,2.27286,947499999.0
2006-04-20 21:00:00,2.27281,2.27313,2.27249,2.27285,836899999.0
2006-04-20 21:05:00,2.27285,2.273,2.27282,2.27292,191800000.0
2006-04-20 21:10:00,2.27292,2.273,2.27232,2.27232,499100000.0
2006-04-20 21:15:00,2.27229,2.2734,2.27223,2.27302,656800000.0
2006-04-20 21:20:00,2.27305,2.27326,2.27274,2.27308,782700000.0
2006-04-20 21:25:00,2.27312,2.27353,2.27303,2.27334,349799999.0
2006-04-20 21:30:00,2.27347,2.27378,2.2734,2.2735,422500001.0
2006-04-20 21:35:00,2.2736,2.27369,2.27343,2.2736,245700000.0
2006-04-20 21:40:00,2.2737,2.27385,2.27346,2.27363,316000000.0
2006-04-20 21:45:00,2.27359,2.27365,2.27307,2.27318,438199999.0
2006-04-20 21:50:00,2.27326,2.27331,2.27281,2.27285,291900000.0
2006-04-20 21:55:00,2.27285,2.27288,2.27211,2.2726,412400000.0
2006-04-20 22:00:00,2.27252,2.27313,2.27242,2.27308,415600000.0
2006-04-20 22:05:00,2.27313,2.27337,2.27226,2.27292,209500000.0
2006-04-20 22:10:00,2.27306,2.27318,2.27259,2.27262,204100000.0
2006-04-20 22:15:00,2.27233,2.27314,2.27178,2.27303,374200000.0
2006-04-20 22:20:00,2.2731,2.27343,2.27297,2.27325,288800000.0
2006-04-20 22:25:00,2.27319,2.27355,2.27283,2.2732,265300000.0
2006-04-20 22:30:00,2.27319,2.27343,2.27299,2.27327,321600000.0
2006-04-20 22:35:00,2.2732,2.27362,2.27319,2.27342,201300000.0
2006-04-20 22:40:00,2.27326,2.27344,2.27282,2.27318,344700000.0
2006-04-20 22:45:00,2.27322,2.27338,2.2729,2.2732,323200000.0
2006-04-20 22:50:00,2.27314,2.27332,2.27299,2.27316,204000000.0
2006-04-20 22:55:00,2.27304,2.27312,2.27227,2.27227,196899998.0
2006-04-20 23:00:00,2.27215,2.27319,2.27203,2.27224,123800000.0
2006-04-20 23:05:00,2.27228,2.27293,2.27201,2.2724,173799999.0
2006-04-20 23:10:00,2.2724,2.27305,2.27164,2.27282,154300000.0
2006-04-20 23:15:00,2.27225,2.27309,2.27202,2.27273,202900000.0
2006-04-20 23:20:00,2.27261,2.27297,2.27202,2.27239,216500000.0
2006-04-20 23:25:00,2.27224,2.27284,2.27187,2.27232,186100000.0
2006-04-20 23:30:00,2.27198,2.2728,2.27173,2.27219,206200000.0
2006-04-20 23:35:00,2.27216,2.2724,2.27215,2.27225,90000000.0
2006-04-20 23:40:00,2.27212,2.27228,2.27207,2.2722,96100000.0
2006-04-20 23:45:00,2.27211,2.27227,2.27171,2.272,167600000.0
2006-04-20 23:50:00,2.272,2.27251,2.27185,2.27239,158700000.0
2006-04-20 23:55:00,2.27242,2.27272,2.27217,2.27217,99000000.0
2006-04-21 00:00:00,2.27196,2.27226,2.27162,2.27173,152000000.0
2006-04-21 00:05:00,2.27175,2.27267,2.27157,2.27252,177699999.0
2006-04-21 00:10:00,2.27247,2.27255,2.27192,2.27222,116400000.0
2006-04-21 00:15:00,2.27221,2.27352,2.27221,2.27339,135400000.0
2006-04-21 00:20:00,2.27338,2.27359,2.27328,2.2735,130300000.0
2006-04-21 00:25:00,2.27345,2.27361,2.27281,2.27293,174800000.0
2006-04-21 00:30:00,2.27287,2.27322,2.2727,2.27319,158900000.0
2006-04-21 00:35:00,2.27328,2.27388,2.27308,2.27318,202999999.0
2006-04-21 00:40:00,2.27317,2.27402,2.27303,2.27347,146000000.0
2006-04-21 00:45:00,2.27327,2.27345,2.27267,2.27302,195000000.0
2006-04-21 00:50:00,2.27309,2.27333,2.27264,2.27309,255299996.0
2006-04-21 00:55:00,2.27295,2.27329,2.27259,2.27264,193400000.0
2006-04-21 01:00:00,2.2727,2.27318,2.27262,2.27265,236100000.0
2006-04-21 01:05:00,2.27261,2.27372,2.27261,2.27357,174700000.0
2006-04-21 01:10:00,2.2738,2.27396,2.2736,2.27375,171700000.0
2006-04-21 01:15:00,2.2737,2.27391,2.27329,2.27346,146300000.0
2006-04-21 01:20:00,2.2734,2.27393,2.2734,2.27386,128300000.0
2006-04-21 01:25:00,2.27414,2.27414,2.27369,2.27396,159400000.0
2006-04-21 01:30:00,2.27379,2.27414,2.27343,2.27386,216200000.0
2006-04-21 01:35:00,2.27382,2.27407,2.27349,2.27378,139200000.0
2006-04-21 01:40:00,2.27395,2.2745,2.27376,2.2742,183000000.0
2006-04-21 01:45:00,2.27404,2.27429,2.27372,2.27418,161500000.0
2006-04-21 01:50:00,2.27462,2.27626,2.27462,2.27561,176900000.0
2006-04-21 01:55:00,2.27557,2.27563,2.27432,2.27451,224699999.0
2006-04-21 02:00:00,2.27465,2.27524,2.27406,2.27406,201700000.0
2006-04-21 02:05:00,2.27386,2.27441,2.27365,2.27365,160499998.0
2006-04-21 02:10:00,2.27356,2.27387,2.27316,2.27318,171599999.0
2006-04-21 02:15:00,2.27337,2.2743,2.2733,2.27396,178600000.0
2006-04-21 02:20:00,2.27394,2.27441,2.27372,2.27389,149800000.0
2006-04-21 02:25:00,2.27385,2.27417,2.27345,2.27345,179300000.0
2006-04-21 02:30:00,2.27357,2.27406,2.27346,2.27392,188000000.0
2006-04-21 02:35:00,2.27393,2.27424,2.27355,2.27407,149800000.0
2006-04-21 02:40:00,2.27393,2.2744,2.27379,2.27433,160300000.0
2006-04-21 02:45:00,2.2744,2.2745,2.27415,2.2744,126300000.0
2006-04-21 02:50:00,2.27433,2.27456,2.27387,2.27418,121900000.0
2006-04-21 02:55:00,2.27412,2.27433,2.27383,2.27397,150200000.0
2006-04-21 03:00:00,2.27406,2.27454,2.27406,2.27444,193700001.0
2006-04-21 03:05:00,2.2743,2.27465,2.27425,2.27442,150500000.0
2006-04-21 03:10:00,2.2746,2.27538,2.27442,2.27525,98500000.0
2006-04-21 03:15:00,2.27537,2.27537,2.27463,2.27488,148600000.0
2006-04-21 03:20:00,2.27494,2.27508,2.27471,2.27492,154300000.0
2006-04-21 03:25:00,2.27492,2.27515,2.2746,2.27472,80100000.0
2006-04-21 03:30:00,2.27484,2.27492,2.27434,2.2744,162200000.0
2006-04-21 03:35:00,2.27448,2.27472,2.27426,2.27454,103100000.0
2006-04-21 03:40:00,2.2747,2.27491,2.27448,2.27455,150100000.0
2006-04-21 03:45:00,2.2745,2.27462,2.27422,2.27433,75300000.0
2006-04-21 03:50:00,2.27434,2.27434,2.27402,2.27406,119000000.0
2006-04-21 03:55:00,2.27404,2.27465,2.27404,2.27465,119100000.0
2006-04-21 04:00:00,2.27466,2.27498,2.27445,2.2749,114300000.0
2006-04-21 04:05:00,2.27475,2.27503,2.27458,2.2746,90200000.0
2006-04-21 04:10:00,2.27454,2.27468,2.27425,2.2743,147500000.0
2006-04-21 04:15:00,2.27416,2.2745,2.27416,2.27433,150600000.0
2006-04-21 04:20:00,2.27452,2.27457,2.27429,2.27429,169300000.0
2006-04-21 04:25:00,2.27445,2.27451,2.27419,2.27433,97000000.0
2006-04-21 04:30:00,2.27428,2.27433,2.27392,2.27392,126100000.0
2006-04-21 04:35:00,2.2738,2.27406,2.2738,2.27388,70800000.0
2006-04-21 04:40:00,2.27386,2.27407,2.27331,2.27364,148900000.0
2006-04-21 04:45:00,2.27371,2.27409,2.27351,2.2736,133700000.0
2006-04-21 04:50:00,2.2737,2.27399,2.2737,2.2738,106700000.0
2006-04-21 04:55:00,2.27401,2.2743,2.27398,2.27416,133800000.0
2006-04-21 05:00:00,2.27418,2.27471,2.27418,2.27465,124700000.0
2006-04-21 05:05:00,2.27454,2.27454,2.27398,2.27408,70300000.0
2006-04-21 05:10:00,2.27413,2.27418,2.2739,2.27402,115600000.0
2006-04-21 05:15:00,2.2742,2.27444,2.27398,2.2743,171900000.0
2006-04-21 05:20:00,2.27403,2.27447,2.27396,2.27418,210699998.0
2006-04-21 05:25:00,2.27418,2.2744,2.27383,2.27417,156199999.0
2006-04-21 05:30:00,2.27432,2.27436,2.27406,2.27423,72700000.0
2006-04-21 05:35:00,2.2743,2.27462,2.27417,2.2746,114800000.0
2006-04-21 05:40:00,2.2745,2.27478,2.2744,2.27458,166999999.0
2006-04-21 05:45:00,2.27466,2.27523,2.27458,2.275,123200000.0
2006-04-21 05:50:00,2.27502,2.2753,2.27489,2.27518,138400000.0
2006-04-21 05:55:00,2.2752,2.2752,2.27464,2.2747,159100000.0
2006-04-21 06:00:00,2.27462,2.27506,2.27462,2.27504,93500000.0
2006-04-21 06:05:00,2.27492,2.27522,2.2749,2.27507,140300000.0
2006-04-21 06:10:00,2.27504,2.2751,2.27482,2.27483,133900001.0
2006-04-21 06:15:00,2.27494,2.27515,2.27481,2.27487,142300000.0
2006-04-21 06:20:00,2.27488,2.27527,2.27488,2.27507,165100001.0
2006-04-21 06:25:00,2.27498,2.27537,2.27498,2.27512,168900000.0
2006-04-21 06:30:00,2.27524,2.27531,2.27479,2.27505,140800000.0
2006-04-21 06:35:00,2.27502,2.27503,2.27475,2.27487,159900000.0
2006-04-21 06:40:00,2.2748,2.2748,2.27442,2.27471,150099999.0
2006-04-21 06:45:00,2.27458,2.27486,2.27456,2.27476,99100000.0
2006-04-21 06:50:00,2.27486,2.2751,2.27483,2.27492,115200000.0
2006-04-21 06:55:00,2.27491,2.27521,2.27467,2.27495,157500000.0
2006-04-21 07:00:00,2.27496,2.27518,2.27463,2.27475,200100000.0
2006-04-21 07:05:00,2.27484,2.27526,2.2747,2.27514,138800000.0
2006-04-21 07:10:00,2.27513,2.2753,2.27494,2.2751,136000000.0
2006-04-21 07:15:00,2.27525,2.27533,2.27503,2.2751,159600000.0
2006-04-21 07:20:00,2.27513,2.27545,2.27505,2.2752,133000000.0
2006-04-21 07:25:00,2.27513,2.27546,2.27487,2.27532,160200000.0
2006-04-21 07:30:00,2.27531,2.27551,2.27483,2.275,164200000.0
2006-04-21 07:35:00,2.27522,2.27537,2.2749,2.2751,155800000.0
2006-04-21 07:40:00,2.27508,2.27546,2.27476,2.27525,147100000.0
2006-04-21 07:45:00,2.27522,2.27542,2.27456,2.27483,178600000.0
2006-04-21 07:50:00,2.27487,2.27506,2.27462,2.27489,150200000.0
2006-04-21 07:55:00,2.27483,2.27544,2.2747,2.27484,132900000.0
2006-04-21 08:00:00,2.27505,2.27543,2.27475,2.27495,150500000.0
2006-04-21 08:05:00,2.27507,2.27587,2.27483,2.27578,162300000.0
2006-04-21 08:10:00,2.27574,2.27723,2.27574,2.27632,201900000.0
2006-04-21 08:15:00,2.27637,2.27699,2.27605,2.27689,197800000.0
2006-04-21 08:20:00,2.2767,2.27712,2.27643,2.27682,161200000.0
2006-04-21 08:25:00,2.27671,2.27704,2.2763,2.27645,145300000.0
2006-04-21 08:30:00,2.2762,2.2765,2.27569,2.27569,228100000.0
2006-04-21 08:35:00,2.27571,2.27629,2.27531,2.276,181800000.0
2006-04-21 08:40:00,2.27617,2.27695,2.27575,2.27687,129300000.0
2006-04-21 08:45:00,2.27685,2.27736,2.27648,2.2771,178900000.0
2006-04-21 08:50:00,2.27703,2.27739,2.27659,2.27685,157400000.0
2006-04-21 08:55:00,2.27679,2.27679,2.27592,2.27609,178200000.0
2006-04-21 09:00:00,2.276,2.276,2.27496,2.27515,168900000.0
2006-04-21 09:05:00,2.27508,2.27534,2.27494,2.2751,193000000.0
2006-04-21 09:10:00,2.27501,2.2754,2.27457,2.27457,169300000.0
2006-04-21 09:15:00,2.27466,2.27515,2.27466,2.27466,123100000.0
2006-04-21 09:20:00,2.27482,2.27535,2.27482,2.2752,191100000.0
2006-04-21 09:25:00,2.27499,2.27597,2.27491,2.27575,122300000.0
2006-04-21 09:30:00,2.27573,2.27597,2.27541,2.27558,203800000.0
2006-04-21 09:35:00,2.27555,2.27611,2.2755,2.27605,194200000.0
2006-04-21 09:40:00,2.27601,2.27645,2.27562,2.27628,193200000.0
2006-04-21 09:45:00,2.2762,2.27642,2.27571,2.27593,163100000.0
2006-04-21 09:50:00,2.27605,2.27622,2.27549,2.27571,147600000.0
2006-04-21 09:55:00,2.27571,2.27589,2.27534,2.27554,163800000.0
2006-04-21 10:00:00,2.27544,2.27559,2.27388,2.27411,172700000.0
2006-04-21 10:05:00,2.27412,2.27492,2.27339,2.2747,190700000.0
2006-04-21 10:10:00,2.2749,2.27539,2.2743,2.27517,165300000.0
2006-04-21 10:15:00,2.27542,2.27549,2.27414,2.27497,202999999.0
2006-04-21 10:20:00,2.27499,2.27549,2.27439,2.27533,147200000.0
2006-04-21 10:25:00,2.27515,2.27554,2.27442,2.27554,196300000.0
2006-04-21 10:30:00,2.27548,2.27551,2.27503,2.27537,202900000.0
2006-04-21 10:35:00,2.27557,2.27581,2.27475,2.27575,172300000.0
2006-04-21 10:40:00,2.27601,2.27677,2.2758,2.27633,155800000.0
2006-04-21 10:45:00,2.2764,2.27682,2.27585,2.27668,144100001.0
2006-04-21 10:50:00,2.27643,2.27746,2.27624,2.27742,160199999.0
2006-04-21 10:55:00,2.27765,2.27812,2.27688,2.27703,180700000.0
2006-04-21 11:00:00,2.27695,2.27713,2.27517,2.27542,175600002.0
2006-04-21 11:05:00,2.27562,2.27608,2.27543,2.27553,190300000.0
2006-04-21 11:10:00,2.27549,2.27624,2.27549,2.27591,173300000.0
2006-04-21 11:15:00,2.27589,2.276,2.27473,2.27493,156700001.0
2006-04-21 11:20:00,2.27505,2.27558,2.27473,2.27473,179500000.0
2006-04-21 11:25:00,2.27475,2.27533,2.27419,2.2742,231700002.0
2006-04-21 11:30:00,2.2742,2.27493,2.27411,2.27475,201800001.0
2006-04-21 11:35:00,2.27486,2.27559,2.27467,2.27544,175800000.0
2006-04-21 11:40:00,2.27531,2.27549,2.27474,2.27493,188600000.0
2006-04-21 11:45:00,2.27517,2.27608,2.27505,2.27545,172900000.0
2006-04-21 11:50:00,2.27557,2.27582,2.27512,2.27546,166600000.0
2006-04-21 11:55:00,2.27547,2.27566,2.27485,2.27566,205700000.0
2006-04-21 12:00:00,2.27571,2.27618,2.27556,2.27568,180900000.0
2006-04-21 12:05:00,2.27594,2.27621,2.27524,2.27621,171000000.0
2006-04-21 12:10:00,2.27616,2.27616,2.27535,2.27546,160899999.0
2006-04-21 12:15:00,2.27535,2.27536,2.27446,2.27482,159100000.0
2006-04-21 12:20:00,2.27485,2.27495,2.27463,2.27466,143700000.0
2006-04-21 12:25:00,2.27476,2.27545,2.27433,2.27515,203000002.0
2006-04-21 12:30:00,2.27516,2.27644,2.27492,2.27585,176600000.0
2006-04-21 12:35:00,2.27583,2.2759,2.27549,2.27568,143400000.0
2006-04-21 12:40:00,2.2756,2.27569,2.27486,2.27486,201500000.0
2006-04-21 12:45:00,2.27499,2.27585,2.27487,2.27577,182900000.0
2006-04-21 12:50:00,2.27579,2.27666,2.27545,2.27637,196499998.0
2006-04-21 12:55:00,2.27623,2.27668,2.27578,2.27668,163800000.0
2006-04-21 13:00:00,2.27658,2.27704,2.27644,2.27667,189900000.0
2006-04-21 13:05:00,2.27654,2.27723,2.27615,2.27665,189400000.0
2006-04-21 13:10:00,2.27664,2.27697,2.27648,2.27692,224200001.0
2006-04-21 13:15:00,2.27679,2.27702,2.27632,2.27684,193300000.0
2006-04-21 13:20:00,2.27685,2.27703,2.27535,2.27535,125900000.0
2006-04-21 13:25:00,2.27543,2.27591,2.27543,2.27577,153200000.0
2006-04-21 13:30:00,2.27601,2.27679,2.27601,2.27642,178100000.0
2006-04-21 13:35:00,2.27654,2.27655,2.27597,2.27625,196900000.0
2006-04-21 13:40:00,2.27618,2.2764,2.27552,2.27572,156000000.0
2006-04-21 13:45:00,2.27571,2.27584,2.27548,2.27577,218300000.0
2006-04-21 13:50:00,2.27578,2.27584,2.27525,2.27536,141000000.0
2006-04-21 13:55:00,2.27516,2.27588,2.27498,2.27539,164600000.0
2006-04-21 14:00:00,2.27529,2.27539,2.2743,2.27468,128800000.0
2006-04-21 14:05:00,2.27476,2.27486,2.27412,2.27439,210799999.0
2006-04-21 14:10:00,2.27454,2.27512,2.27447,2.27495,207500000.0
2006-04-21 14:15:00,2.27477,2.27494,2.27407,2.27407,182200000.0
2006-04-21 14:20:00,2.27411,2.27421,2.27339,2.27398,190400000.0
2006-04-21 14:25:00,2.27402,2.27427,2.27316,2.27403,179400000.0
2006-04-21 14:30:00,2.2741,2.27433,2.27323,2.27354,215900000.0
2006-04-21 14:35:00,2.27349,2.27433,2.27341,2.2741,154100000.0
2006-04-21 14:40:00,2.27433,2.27498,2.27419,2.27478,197300000.0
2006-04-21 14:45:00,2.27484,2.27489,2.27433,2.27459,204799998.0
2006-04-21 14:50:00,2.27443,2.27514,2.27403,2.27505,158900000.0
2006-04-21 14:55:00,2.27508,2.2755,2.27502,2.27537,169400000.0
2006-04-21 15:00:00,2.2756,2.27574,2.27494,2.27505,196500000.0
2006-04-21 15:05:00,2.27512,2.27529,2.27477,2.27517,152400000.0
2006-04-21 15:10:00,2.2752,2.27546,2.27495,2.27517,161800000.0
2006-04-21 15:15:00,2.27538,2.27625,2.27518,2.27584,151400000.0
2006-04-21 15:20:00,2.2759,2.27657,2.27574,2.27579,198900000.0
2006-04-21 15:25:00,2.27578,2.27605,2.27484,2.27512,166100001.0
2006-04-21 15:30:00,2.27511,2.27616,2.27492,2.27603,181300000.0
2006-04-21 15:35:00,2.2758,2.27592,2.27507,2.27549,206300000.0
2006-04-21 15:40:00,2.27562,2.27586,2.27516,2.27573,193500000.0
2006-04-21 15:45:00,2.27574,2.27577,2.27523,2.27558,212299999.0
2006-04-21 15:50:00,2.27557,2.27568,2.27492,2.27519,193700000.0
2006-04-21 15:55:00,2.27527,2.27531,2.27408,2.27408,183400000.0
2006-04-21 16:00:00,2.2738,2.27468,2.27366,2.27435,177500000.0
2006-04-21 16:05:00,2.27429,2.27494,2.27422,2.27478,151200000.0
2006-04-21 16:10:00,2.27471,2.27521,2.27463,2.27478,174600000.0
2006-04-21 16:15:00,2.2748,2.27498,2.27454,2.27457,165200000.0
2006-04-21 16:20:00,2.27468,2.27553,2.2742,2.27423,185400000.0
2006-04-21 16:25:00,2.2744,2.27489,2.27423,2.27427,188000000.0
2006-04-21 16:30:00,2.27416,2.27427,2.27186,2.27244,172400000.0
2006-04-21 16:35:00,2.27258,2.27282,2.27082,2.27083,161700000.0
2006-04-21 16:40:00,2.27137,2.27451,2.27137,2.27381,149700000.0
2006-04-21 16:45:00,2.27387,2.274,2.27324,2.27332,174000000.0
2006-04-21 16:50:00,2.27343,2.2735,2.27147,2.27175,201900000.0
2006-04-21 16:55:00,2.27178,2.2736,2.27163,2.2736,154900000.0
2006-04-21 17:00:00,2.27376,2.27399,2.2733,2.27375,219100000.0
2006-04-21 17:05:00,2.27391,2.27391,2.27284,2.27328,189200000.0
2006-04-21 17:10:00,2.27331,2.27341,2.27219,2.27247,164900000.0
2006-04-21 17:15:00,2.27226,2.27262,2.27182,2.27205,173399999.0
2006-04-21 17:20:00,2.27205,2.27233,2.27056,2.27147,216600000.0
2006-04-21 17:25:00,2.27153,2.27196,2.27132,2.27154,206899999.0
2006-04-21 17:30:00,2.27164,2.27292,2.27163,2.27221,219300000.0
2006-04-21 17:35:00,2.27226,2.27251,2.27183,2.27239,145000000.0
2006-04-21 17:40:00,2.27268,2.27297,2.27226,2.2727,176099999.0
2006-04-21 17:45:00,2.27273,2.27273,2.27176,2.27176,131400000.0
2006-04-21 17:50:00,2.27167,2.27228,2.27167,2.27187,198100000.0
2006-04-21 17:55:00,2.27199,2.27202,2.27136,2.27147,158500000.0
2006-04-21 18:00:00,2.27142,2.27183,2.27125,2.27161,1530599998.0
2006-04-21 18:05:00,2.2717,2.27223,2.27152,2.272,1738700001.0
2006-04-21 18:10:00,2.27201,2.27229,2.27172,2.27178,1170999999.0
2006-04-21 18:15:00,2.27192,2.27246,2.27167,2.27175,1351600001.0
2006-04-21 18:20:00,2.27176,2.27241,2.27148,2.2721,1249899998.0
2006-04-21 18:25:00,2.27217,2.27284,2.27199,2.27266,1392099999.0
2006-04-21 18:30:00,2.27261,2.27265,2.27209,2.27214,1315200000.0
2006-04-21 18:35:00,2.27213,2.27242,2.27183,2.27197,650100000.0
2006-04-21 18:40:00,2.2721,2.27225,2.27164,2.27194,662500000.0
2006-04-21 18:45:00,2.27197,2.27231,2.27173,2.27211,294300000.0
2006-04-21 18:50:00,2.27186,2.27242,2.27181,2.27189,606500000.0
2006-04-21 18:55:00,2.27177,2.27207,2.27154,2.27171,694899999.0
2006-04-21 19:00:00,2.27169,2.27313,2.27131,2.27263,406700000.0
2006-04-21 19:05:00,2.27275,2.27335,2.27254,2.27313,769600001.0
2006-04-21 19:10:00,2.27308,2.27321,2.27255,2.27266,468299999.0
2006-04-21 19:15:00,2.27264,2.27323,2.27264,2.27283,454700000.0
2006-04-21 19:20:00,2.27286,2.27293,2.27222,2.27237,553000000.0
2006-04-21 19:25:00,2.27225,2.27255,2.27188,2.27196,493500000.0
2006-04-21 19:30:00,2.27187,2.27227,2.27166,2.27214,552000000.0
2006-04-21 19:35:00,2.27211,2.27233,2.27152,2.27187,395300000.0
2006-04-21 19:40:00,2.27205,2.2723,2.27159,2.27212,402399999.0
2006-04-21 19:45:00,2.27214,2.2724,2.27176,2.27182,371599999.0
2006-04-21 19:50:00,2.27185,2.27287,2.27128,2.2727,285200000.0
2006-04-21 19:55:00,2.27264,2.27282,2.27208,2.27223,450900000.0
2006-04-21 20:00:00,2.27226,2.27234,2.27187,2.27205,293699999.0
2006-04-21 20:05:00,2.27209,2.27231,2.27179,2.272,263300001.0
2006-04-21 20:10:00,2.27207,2.27258,2.27183,2.27223,542600000.0
2006-04-21 20:15:00,2.2723,2.27251,2.2719,2.27221,643099999.0
2006-04-21 20:20:00,2.27228,2.2726,2.27214,2.27249,559999999.0
2006-04-21 20:25:00,2.27246,2.2736,2.27237,2.27237,744000000.0
2006-04-21 20:30:00,2.27238,2.27305,2.27225,2.27293,1159600000.0
2006-04-21 20:35:00,2.27304,2.27304,2.27205,2.27211,526300001.0
2006-04-21 20:40:00,2.2722,2.27295,2.27201,2.2721,653400000.0
2006-04-21 20:45:00,2.27213,2.27263,2.27187,2.27243,468200000.0
2006-04-21 20:50:00,2.27242,2.27309,2.27242,2.27267,876699999.0
2006-04-21 20:55:00,2.27267,2.27278,2.27215,2.27215,1021000001.0
2006-04-21 21:00:00,2.27215,2.27257,2.27187,2.27232,843500000.0
2006-04-21 21:05:00,2.27235,2.27271,2.27235,2.2724,262200002.0
2006-04-21 21:10:00,2.27225,2.27312,2.27203,2.27258,490400000.0
2006-04-21 21:15:00,2.27266,2.273,2.27247,2.27294,644000000.0
2006-04-21 21:20:00,2.27307,2.27311,2.27238,2.27289,819099999.0
2006-04-21 21:25:00,2.2729,2.27312,2.27265,2.27274,280400000.0
2006-04-21 21:30:00,2.27273,2.27273,2.27216,2.27246,478699999.0
2006-04-21 21:35:00,2.27249,2.27284,2.27226,2.27284,199600000.0
2006-04-21 21:40:00,2.27294,2.27302,2.2723,2.27261,419399999.0
2006-04-21 21:45:00,2.27262,2.2728,2.2718,2.27238,402900000.0
2006-04-21 21:50:00,2.27243,2.27301,2.27206,2.27226,297900001.0
2006-04-21 21:55:00,2.27228,2.27298,2.27201,2.27295,344600000.0
2006-04-21 22:00:00,2.27286,2.2729,2.27199,2.27243,274900000.0
2006-04-21 22:05:00,2.27253,2.27329,2.27253,2.27318,251800000.0
2006-04-21 22:10:00,2.27323,2.27323,2.27259,2.27271,217300000.0
2006-04-21 22:15:00,2.27268,2.27291,2.2724,2.27248,273200001.0
2006-04-21 22:20:00,2.2725,2.2726,2.2724,2.27245,275400000.0
2006-04-21 22:25:00,2.27255,2.27257,2.27242,2.27245,259200000.0
2006-04-21 22:30:00,2.27242,2.27265,2.27242,2.27242,310200000.0
2006-04-21 22:35:00,2.27237,2.27262,2.27237,2.27245,167800000.0
2006-04-21 22:40:00,2.27242,2.27265,2.2723,2.27245,298900000.0
2006-04-21 22:45:00,2.27245,2.2726,2.27235,2.27255,296900000.0
2006-04-21 22:50:00,2.2725,2.27257,2.2723,2.27245,196900000.0
2006-04-21 22:55:00,2.2724,2.27265,2.2723,2.27238,175100000.0
2006-04-23 23:00:00,2.27142,2.27175,2.27049,2.27059,222400000.0
2006-04-23 23:05:00,2.2714,2.27171,2.27055,2.2708,183900000.0
2006-04-23 23:10:00,2.27049,2.27162,2.27033,2.27074,226000001.0
2006-04-23 23:15:00,2.27116,2.27137,2.26971,2.27075,212200001.0
2006-04-23 23:20:00,2.27002,2.27075,2.26978,2.27052,162600000.0
2006-04-23 23:25:00,2.27036,2.27106,2.2699,2.27106,238399999.0
2006-04-23 23:30:00,2.27102,2.2713,2.27009,2.27092,217000000.0
2006-04-23 23:35:00,2.27077,2.27141,2.27024,2.27141,228700000.0
2006-04-23 23:40:00,2.27132,2.2721,2.27036,2.27174,220100000.0
2006-04-23 23:45:00,2.27093,2.27191,2.27064,2.27144,206400000.0
2006-04-23 23:50:00,2.27115,2.27202,2.27003,2.27075,219000000.0
2006-04-23 23:55:00,2.27065,2.27135,2.27018,2.27135,226000001.0
2006-04-24 00:00:00,2.27102,2.27171,2.27043,2.27138,194500000.0
2006-04-24 00:05:00,2.27164,2.27204,2.27019,2.27104,168800000.0
2006-04-24 00:10:00,2.27142,2.27154,2.2703,2.27144,183000000.0
2006-04-24 00:15:00,2.27138,2.27157,2.27041,2.27086,239200000.0
2006-04-24 00:20:00,2.27088,2.27142,2.27034,2.27092,186100000.0
2006-04-24 00:25:00,2.27054,2.27156,2.2703,2.27101,227600000.0
2006-04-24 00:30:00,2.27099,2.27129,2.27043,2.27095,231300000.0
2006-04-24 00:35:00,2.27106,2.27161,2.27059,2.27086,203500001.0
2006-04-24 00:40:00,2.27108,2.27198,2.27089,2.27181,215000000.0
2006-04-24 00:45:00,2.27202,2.27229,2.27091,2.27091,283600000.0
2006-04-24 00:50:00,2.27197,2.27213,2.27102,2.27129,179500000.0
2006-04-24 00:55:00,2.27157,2.27212,2.27077,2.27119,198300000.0
2006-04-24 01:00:00,2.27165,2.27217,2.27085,2.27177,317499998.0
2006-04-24 01:05:00,2.2716,2.27207,2.27057,2.27111,237300000.0
2006-04-24 01:10:00,2.27112,2.27176,2.27061,2.27128,191200001.0
2006-04-24 01:15:00,2.27169,2.27177,2.27071,2.2711,194100000.0
2006-04-24 01:20:00,2.27147,2.27176,2.27044,2.27131,287900000.0
2006-04-24 01:25:00,2.27085,2.27151,2.27069,2.2712,285300001.0
2006-04-24 01:30:00,2.2711,2.27188,2.27046,2.27112,238300000.0
2006-04-24 01:35:00,2.27073,2.27185,2.27026,2.2712,169400000.0
2006-04-24 01:40:00,2.27143,2.27164,2.27044,2.27127,219500000.0
2006-04-24 01:45:00,2.27094,2.27205,2.27082,2.2713,211899999.0
2006-04-24 01:50:00,2.27124,2.27223,2.27065,2.27215,234200000.0
2006-04-24 01:55:00,2.27225,2.27259,2.27139,2.27259,212800000.0
2006-04-24 02:00:00,2.27245,2.2729,2.2711,2.27137,196000000.0
2006-04-24 02:05:00,2.27168,2.27198,2.27114,2.27176,217000000.0
2006-04-24 02:10:00,2.27189,2.2723,2.27144,2.27169,178300000.0
2006-04-24 02:15:00,2.27204,2.27244,2.27151,2.27183,198300000.0
2006-04-24 02:20:00,2.27186,2.27286,2.27182,2.27263,197800000.0
2006-04-24 02:25:00,2.27268,2.27316,2.2723,2.27259,188300000.0
2006-04-24 02:30:00,2.27263,2.27372,2.27199,2.27232,177600000.0
2006-04-24 02:35:00,2.27251,2.27323,2.27197,2.27247,231400000.0
2006-04-24 02:40:00,2.27221,2.27267,2.27143,2.27159,143300000.0
2006-04-24 02:45:00,2.27178,2.27268,2.27153,2.27211,213000000.0
2006-04-24 02:50:00,2.272,2.27268,2.27184,2.27229,195600000.0
2006-04-24 02:55:00,2.27188,2.27253,2.27127,2.27181,171500000.0
2006-04-24 03:00:00,2.27145,2.27232,2.27094,2.27123,206600000.0
2006-04-24 03:05:00,2.27093,2.27225,2.27093,2.27189,150200000.0
2006-04-24 03:10:00,2.27214,2.27323,2.27178,2.27323,172900000.0
2006-04-24 03:15:00,2.27307,2.27338,2.27232,2.27324,213300000.0
2006-04-24 03:20:00,2.27324,2.27351,2.27259,2.27259,203600001.0
2006-04-24 03:25:00,2.27257,2.27344,2.27243,2.27286,158700000.0
2006-04-24 03:30:00,2.27322,2.27371,2.27262,2.27311,216099999.0
2006-04-24 03:35:00,2.27342,2.27374,2.27249,2.27345,167200000.0
2006-04-24 03:40:00,2.27336,2.27374,2.27265,2.27359,197300001.0
2006-04-24 03:45:00,2.27348,2.27357,2.27295,2.27325,169700000.0
2006-04-24 03:50:00,2.27329,2.27338,2.273,2.273,176600000.0
2006-04-24 03:55:00,2.27288,2.27288,2.2721,2.27213,117399999.0
2006-04-24 04:00:00,2.27184,2.27205,2.27139,2.27205,111400000.0
2006-04-24 04:05:00,2.27195,2.2722,2.27189,2.27191,147200000.0
2006-04-24 04:10:00,2.27187,2.27295,2.27178,2.2722,131500000.0
2006-04-24 04:15:00,2.27212,2.27307,2.27212,2.27272,160399999.0
2006-04-24 04:20:00,2.27267,2.27311,2.27227,2.27265,141700000.0
2006-04-24 04:25:00,2.27283,2.27359,2.27272,2.27329,177900000.0
2006-04-24 04:30:00,2.27328,2.27338,2.27295,2.27309,146800000.0
2006-04-24 04:35:00,2.27322,2.27338,2.27303,2.27305,183100001.0
2006-04-24 04:40:00,2.27311,2.27348,2.27302,2.27302,110700000.0
2006-04-24 04:45:00,2.27304,2.2736,2.273,2.27346,157700000.0
2006-04-24 04:50:00,2.2735,2.27359,2.27307,2.27307,132300000.0
2006-04-24 04:55:00,2.27321,2.27336,2.27265,2.27319,156300000.0
2006-04-24 05:00:00,2.27338,2.2739,2.27318,2.27343,225300001.0
2006-04-24 05:05:00,2.27336,2.27398,2.27326,2.27361,176700000.0
2006-04-24 05:10:00,2.27364,2.27393,2.27343,2.27378,155900001.0
2006-04-24 05:15:00,2.27394,2.2742,2.27364,2.27411,207700000.0
2006-04-24 05:20:00,2.27398,2.27438,2.27391,2.27404,139000000.0
2006-04-24 05:25:00,2.27408,2.27415,2.27371,2.27375,156099999.0
2006-04-24 05:30:00,2.27383,2.27464,2.27373,2.27464,164500000.0
2006-04-24 05:35:00,2.27468,2.27483,2.27418,2.27434,246900001.0
2006-04-24 05:40:00,2.27416,2.27439,2.27416,2.27422,100000000.0
2006-04-24 05:45:00,2.27433,2.27474,2.27418,2.27429,140600000.0
2006-04-24 05:50:00,2.27438,2.27485,2.27435,2.27445,131100000.0
2006-04-24 05:55:00,2.27437,2.27483,2.27409,2.27478,163200000.0
2006-04-24 06:00:00,2.27469,2.27492,2.27427,2.27427,165600000.0
2006-04-24 06:05:00,2.27424,2.27435,2.27338,2.27368,167300000.0
2006-04-24 06:10:00,2.27369,2.27429,2.27361,2.27385,114300000.0
2006-04-24 06:15:00,2.27398,2.27447,2.27386,2.27431,94000000.0
2006-04-24 06:20:00,2.27438,2.27462,2.27421,2.27421,140500000.0
2006-04-24 06:25:00,2.27407,2.27426,2.27375,2.27375,135800000.0
2006-04-24 06:30:00,2.2739,2.27397,2.27339,2.27367,204600001.0
2006-04-24 06:35:00,2.27365,2.27365,2.27326,2.27326,127500000.0
2006-04-24 06:40:00,2.27337,2.27341,2.27267,2.27287,128300000.0
2006-04-24 06:45:00,2.27278,2.27292,2.27242,2.27248,126400000.0
2006-04-24 06:50:00,2.27265,2.27328,2.27243,2.2732,116500000.0
2006-04-24 06:55:00,2.27324,2.27359,2.27311,2.27359,132300000.0
2006-04-24 07:00:00,2.2735,2.2737,2.27255,2.27273,186100000.0
2006-04-24 07:05:00,2.27278,2.27306,2.27247,2.27294,165000000.0
2006-04-24 07:10:00,2.2728,2.2731,2.27273,2.27296,158200000.0
2006-04-24 07:15:00,2.27319,2.27321,2.27247,2.27267,184800000.0
2006-04-24 07:20:00,2.27255,2.27275,2.27177,2.27213,168900001.0
2006-04-24 07:25:00,2.27218,2.2738,2.27218,2.27368,100000000.0
2006-04-24 07:30:00,2.27366,2.27366,2.27299,2.27299,163100000.0
2006-04-24 07:35:00,2.27302,2.27364,2.27291,2.2733,142500000.0
2006-04-24 07:40:00,2.27312,2.27366,2.27312,2.27324,105600000.0
2006-04-24 07:45:00,2.27319,2.27339,2.27305,2.27335,145900000.0
2006-04-24 07:50:00,2.2734,2.27366,2.27318,2.27356,189700000.0
2006-04-24 07:55:00,2.27354,2.27368,2.27301,2.27327,145100001.0
2006-04-24 08:00:00,2.27355,2.27362,2.27289,2.27308,148900000.0
2006-04-24 08:05:00,2.27318,2.27381,2.27318,2.27379,166200000.0
2006-04-24 08:10:00,2.27377,2.27401,2.27267,2.27267,154200000.0
2006-04-24 08:15:00,2.27283,2.2731,2.27274,2.27294,169400000.0
2006-04-24 08:20:00,2.27271,2.2738,2.27271,2.27297,156300000.0
2006-04-24 08:25:00,2.27284,2.27284,2.27189,2.27211,162000000.0
2006-04-24 08:30:00,2.27201,2.2725,2.2718,2.27233,205400000.0
2006-04-24 08:35:00,2.27223,2.27248,2.27154,2.27205,205100000.0
2006-04-24 08:40:00,2.27207,2.27247,2.27158,2.27158,108600000.0
2006-04-24 08:45:00,2.27143,2.27155,2.26963,2.27003,194500000.0
2006-04-24 08:50:00,2.26994,2.27126,2.26931,2.2712,190700001.0
2006-04-24 08:55:00,2.27125,2.27139,2.27081,2.27093,176600000.0
2006-04-24 09:00:00,2.27087,2.27113,2.27041,2.27063,172200000.0
2006-04-24 09:05:00,2.27065,2.27148,2.27042,2.27141,184600000.0
2006-04-24 09:10:00,2.27134,2.27196,2.27116,2.27183,200700000.0
2006-04-24 09:15:00,2.27177,2.27237,2.27176,2.27194,157300000.0
2006-04-24 09:20:00,2.27202,2.27233,2.27108,2.27158,153900000.0
2006-04-24 09:25:00,2.27129,2.27129,2.27039,2.27066,163800000.0
2006-04-24 09:30:00,2.27068,2.27141,2.27061,2.27126,175300000.0
2006-04-24 09:35:00,2.27136,2.27208,2.27124,2.27205,167300000.0
2006-04-24 09:40:00,2.27186,2.27244,2.271,2.27206,154800000.0
2006-04-24 09:45:00,2.27179,2.27315,2.27179,2.27239,181100000.0
2006-04-24 09:50:00,2.27249,2.27297,2.27234,2.27256,149699999.0
2006-04-24 09:55:00,2.27274,2.27388,2.27257,2.27344,207699999.0
2006-04-24 10:00:00,2.27329,2.2741,2.27286,2.27307,166700000.0
2006-04-24 10:05:00,2.27299,2.27322,2.27134,2.27134,147600000.0
2006-04-24 10:10:00,2.27123,2.27201,2.27061,2.27093,144400000.0
2006-04-24 10:15:00,2.27127,2.27279,2.27112,2.27279,183200000.0
2006-04-24 10:20:00,2.27286,2.27366,2.27269,2.27276,174299999.0
2006-04-24 10:25:00,2.2725,2.27332,2.27207,2.27326,175500000.0
2006-04-24 10:30:00,2.27308,2.27607,2.27307,2.27414,217700000.0
2006-04-24 10:35:00,2.27418,2.27447,2.27325,2.27329,195800000.0
2006-04-24 10:40:00,2.27342,2.27413,2.27342,2.27353,242899999.0
2006-04-24 10:45:00,2.27344,2.27359,2.27302,2.2732,153800000.0
2006-04-24 10:50:00,2.27335,2.27401,2.27313,2.27313,144700000.0
2006-04-24 10:55:00,2.27305,2.27334,2.27266,2.27323,241900000.0
2006-04-24 11:00:00,2.27315,2.27367,2.27293,2.27362,187400000.0
2006-04-24 11:05:00,2.2736,2.27389,2.27259,2.27283,176200000.0
2006-04-24 11:10:00,2.27295,2.27322,2.27219,2.27232,157100000.0
2006-04-24 11:15:00,2.27232,2.27247,2.27185,2.27225,186900000.0
2006-04-24 11:20:00,2.27245,2.27368,2.27236,2.27323,177800000.0
2006-04-24 11:25:00,2.27332,2.27343,2.27278,2.27304,187500000.0
2006-04-24 11:30:00,2.27306,2.27323,2.27267,2.2729,222900000.0
2006-04-24 11:35:00,2.27294,2.27317,2.27271,2.27312,188200000.0
2006-04-24 11:40:00,2.27297,2.27309,2.27207,2.2727,159100000.0
2006-04-24 11:45:00,2.27274,2.27275,2.27214,2.27254,138500000.0
2006-04-24 11:50:00,2.27249,2.27268,2.27221,2.27222,159800000.0
2006-04-24 11:55:00,2.27222,2.27257,2.2721,2.2723,184800000.0
2006-04-24 12:00:00,2.27235,2.27317,2.272,2.27313,173200000.0
2006-04-24 12:05:00,2.2732,2.2732,2.27248,2.27278,235800000.0
2006-04-24 12:10:00,2.27278,2.27364,2.27267,2.27316,158500000.0
2006-04-24 12:15:00,2.2732,2.27364,2.27304,2.27349,241100000.0
2006-04-24 12:20:00,2.27347,2.27376,2.27346,2.27365,175800000.0
2006-04-24 12:25:00,2.2738,2.27414,2.27343,2.27369,198400000.0
2006-04-24 12:30:00,2.27364,2.27418,2.27329,2.27381,163800000.0
2006-04-24 12:35:00,2.27359,2.27376,2.27272,2.27287,166100000.0
2006-04-24 12:40:00,2.27287,2.27296,2.27213,2.27213,226700000.0
2006-04-24 12:45:00,2.27216,2.27279,2.27205,2.27264,202400000.0
2006-04-24 12:50:00,2.2727,2.27312,2.27262,2.27281,140400000.0
2006-04-24 12:55:00,2.27268,2.27268,2.27197,2.27231,161800000.0
2006-04-24 13:00:00,2.27243,2.27282,2.27216,2.27235,184700000.0
2006-04-24 13:05:00,2.27231,2.27244,2.27193,2.27198,179200000.0
2006-04-24 13:10:00,2.27187,2.27207,2.27137,2.27199,175700000.0
2006-04-24 13:15:00,2.27197,2.27224,2.27119,2.27182,174500001.0
2006-04-24 13:20:00,2.27154,2.27229,2.27145,2.27195,182300000.0
2006-04-24 13:25:00,2.2721,2.27333,2.2721,2.27318,136000000.0
2006-04-24 13:30:00,2.27324,2.27339,2.2723,2.2725,213200000.0
2006-04-24 13:35:00,2.27266,2.27282,2.27206,2.27209,220199999.0
2006-04-24 13:40:00,2.2721,2.27218,2.27105,2.27122,202799999.0
2006-04-24 13:45:00,2.27128,2.27128,2.27077,2.27096,216500000.0
2006-04-24 13:50:00,2.27082,2.27098,2.27024,2.27035,142600000.0
2006-04-24 13:55:00,2.27004,2.27106,2.26995,2.27101,153700000.0
2006-04-24 14:00:00,2.27111,2.2713,2.2707,2.27096,184300000.0
2006-04-24 14:05:00,2.27088,2.27182,2.27088,2.27164,219200001.0
2006-04-24 14:10:00,2.2718,2.27195,2.27081,2.27085,235199999.0
2006-04-24 14:15:00,2.27041,2.27109,2.2703,2.27038,197600000.0
2006-04-24 14:20:00,2.27038,2.2706,2.26985,2.27008,155300000.0
2006-04-24 14:25:00,2.26998,2.27019,2.26903,2.26922,279199999.0
2006-04-24 14:30:00,2.26923,2.26947,2.26851,2.26875,138700000.0
2006-04-24 14:35:00,2.26872,2.26947,2.26872,2.26912,135900000.0
2006-04-24 14:40:00,2.26939,2.26975,2.2692,2.26958,183600000.0
2006-04-24 14:45:00,2.26957,2.26982,2.26912,2.26931,140400000.0
2006-04-24 14:50:00,2.26936,2.26957,2.26851,2.26863,169600000.0
2006-04-24 14:55:00,2.26852,2.26946,2.26849,2.26903,236300000.0
2006-04-24 15:00:00,2.2692,2.26935,2.2684,2.2687,168200000.0
2006-04-24 15:05:00,2.26892,2.26951,2.26892,2.2692,174500000.0
2006-04-24 15:10:00,2.26896,2.26904,2.26842,2.26897,188200000.0
2006-04-24 15:15:00,2.26898,2.26898,2.26753,2.26783,233599998.0
2006-04-24 15:20:00,2.26777,2.26822,2.26735,2.2677,207299997.0
2006-04-24 15:25:00,2.26761,2.26778,2.26678,2.26694,168800000.0
2006-04-24 15:30:00,2.26712,2.26783,2.26707,2.26761,107200000.0
2006-04-24 15:35:00,2.2677,2.26943,2.26742,2.26933,172200000.0
2006-04-24 15:40:00,2.26968,2.27058,2.26944,2.26958,163900000.0
2006-04-24 15:45:00,2.2696,2.26971,2.26913,2.26937,213000000.0
2006-04-24 15:50:00,2.26931,2.26946,2.26885,2.26943,167200000.0
2006-04-24 15:55:00,2.26949,2.26971,2.26911,2.2697,192300000.0
2006-04-24 16:00:00,2.2697,2.27052,2.26957,2.2702,156900000.0
2006-04-24 16:05:00,2.27031,2.27037,2.26907,2.26913,188000000.0
2006-04-24 16:10:00,2.26912,2.26914,2.26835,2.26845,192900000.0
2006-04-24 16:15:00,2.26839,2.26898,2.26839,2.26871,159800000.0
2006-04-24 16:20:00,2.26861,2.26887,2.26808,2.26863,189600000.0
2006-04-24 16:25:00,2.26884,2.26884,2.26774,2.26836,174200000.0
2006-04-24 16:30:00,2.26834,2.26872,2.26792,2.26825,170300000.0
2006-04-24 16:35:00,2.26808,2.2687,2.26808,2.26828,169800000.0
2006-04-24 16:40:00,2.26841,2.26845,2.2667,2.2667,178300000.0
2006-04-24 16:45:00,2.26655,2.26655,2.26468,2.2648,175500000.0
2006-04-24 16:50:00,2.26501,2.26549,2.26479,2.26539,190300000.0
2006-04-24 16:55:00,2.26536,2.26593,2.26518,2.26547,133100000.0
2006-04-24 17:00:00,2.26535,2.26612,2.26526,2.26605,187800000.0
2006-04-24 17:05:00,2.26594,2.26625,2.26564,2.26601,155100000.0
2006-04-24 17:10:00,2.26609,2.26609,2.26512,2.26545,163100000.0
2006-04-24 17:15:00,2.2654,2.26583,2.26505,2.26577,204800000.0
2006-04-24 17:20:00,2.26578,2.26578,2.26493,2.26515,162100000.0
2006-04-24 17:25:00,2.26519,2.26576,2.26502,2.26535,148600000.0
2006-04-24 17:30:00,2.26525,2.26551,2.26454,2.26457,151000000.0
2006-04-24 17:35:00,2.26473,2.26482,2.26406,2.2644,186800000.0
2006-04-24 17:40:00,2.26453,2.26468,2.26412,2.26422,169499999.0
2006-04-24 17:45:00,2.26425,2.26482,2.26422,2.26462,142600000.0
2006-04-24 17:50:00,2.26465,2.26535,2.26453,2.26519,185700000.0
2006-04-24 17:55:00,2.26508,2.26543,2.2649,2.26538,110300000.0
2006-04-24 18:00:00,2.26545,2.26616,2.2653,2.26602,1504700000.0
2006-04-24 18:05:00,2.26607,2.26624,2.26559,2.26575,1803900000.0
2006-04-24 18:10:00,2.26568,2.26587,2.26526,2.26539,1216699998.0
2006-04-24 18:15:00,2.26545,2.26632,2.26466,2.26601,1362199999.0
2006-04-24 18:20:00,2.26603,2.26722,2.26596,2.26692,1241800000.0
2006-04-24 18:25:00,2.26688,2.26714,2.26644,2.26677,1411200000.0
2006-04-24 18:30:00,2.26678,2.26739,2.26621,2.26653,1320000000.0
2006-04-24 18:35:00,2.26651,2.26651,2.26528,2.2658,603600001.0
2006-04-24 18:40:00,2.26591,2.26707,2.26546,2.26693,688200000.0
2006-04-24 18:45:00,2.2669,2.26723,2.26625,2.26678,282000000.0
2006-04-24 18:50:00,2.26671,2.26722,2.26646,2.26689,616900000.0
2006-04-24 18:55:00,2.26688,2.26732,2.26644,2.26644,727599998.0
2006-04-24 19:00:00,2.26638,2.2667,2.26594,2.26618,361100000.0
2006-04-24 19:05:00,2.26613,2.26626,2.26558,2.26576,855000000.0
2006-04-24 19:10:00,2.26579,2.26591,2.26515,2.26542,417900000.0
2006-04-24 19:15:00,2.26545,2.26684,2.26534,2.26657,436200001.0
2006-04-24 19:20:00,2.26671,2.26735,2.26671,2.26726,511500000.0
2006-04-24 19:25:00,2.26719,2.26751,2.26697,2.26699,577899999.0
2006-04-24 19:30:00,2.26701,2.26731,2.26666,2.26685,684900000.0
2006-04-24 19:35:00,2.26691,2.26704,2.26664,2.26686,374300000.0
2006-04-24 19:40:00,2.26682,2.2669,2.26653,2.26666,350199999.0
2006-04-24 19:45:00,2.26652,2.26687,2.26633,2.2664,324800000.0
2006-04-24 19:50:00,2.26637,2.26644,2.26565,2.26614,332300000.0
2006-04-24 19:55:00,2.26634,2.26717,2.26634,2.26717,465200000.0
2006-04-24 20:00:00,2.26724,2.26733,2.2669,2.26707,226800000.0
2006-04-24 20:05:00,2.2671,2.26758,2.2671,2.26747,252200001.0
2006-04-24 20:10:00,2.26766,2.26767,2.26677,2.26677,552499999.0
2006-04-24 20:15:00,2.26683,2.2671,2.26596,2.26657,669900002.0
2006-04-24 20:20:00,2.26657,2.26749,2.26642,2.2672,629600000.0
2006-04-24 20:25:00,2.26703,2.2671,2.26639,2.26652,842700002.0
2006-04-24 20:30:00,2.26655,2.26732,2.26646,2.2669,1104600000.0
2006-04-24 20:35:00,2.267,2.26725,2.26672,2.26682,476100000.0
2006-04-24 20:40:00,2.26682,2.26713,2.26645,2.26645,662000001.0
2006-04-24 20:45:00,2.26641,2.26692,2.26613,2.26613,566200001.0
2006-04-24 20:50:00,2.26605,2.26637,2.26555,2.26637,753500000.0
2006-04-24 20:55:00,2.26633,2.26683,2.26598,2.26608,1077300000.0
2006-04-24 21:00:00,2.26612,2.26612,2.26511,2.26562,788999999.0
2006-04-24 21:05:00,2.26554,2.26578,2.26535,2.26578,264200001.0
2006-04-24 21:10:00,2.26577,2.26577,2.26512,2.26549,499000000.0
2006-04-24 21:15:00,2.26545,2.26603,2.26533,2.26554,663000000.0
2006-04-24 21:20:00,2.26565,2.2661,2.26548,2.26598,856700000.0
2006-04-24 21:25:00,2.26582,2.26612,2.2654,2.26599,327200000.0
2006-04-24 21:30:00,2.26612,2.26657,2.266,2.26606,453900000.0
2006-04-24 21:35:00,2.26611,2.26651,2.26591,2.26651,217800000.0
2006-04-24 21:40:00,2.26666,2.26666,2.26567,2.26589,431400000.0
2006-04-24 21:45:00,2.26582,2.26606,2.26542,2.2659,397600000.0
2006-04-24 21:50:00,2.2659,2.26608,2.26532,2.26532,288100000.0
2006-04-24 21:55:00,2.26538,2.26611,2.26515,2.26611,359100000.0
2006-04-24 22:00:00,2.26607,2.26621,2.26559,2.26593,326500000.0
2006-04-24 22:05:00,2.26593,2.26601,2.26563,2.26587,197300000.0
2006-04-24 22:10:00,2.26599,2.26614,2.26548,2.26562,186800000.0
2006-04-24 22:15:00,2.2656,2.26627,2.26551,2.26607,371600000.0
2006-04-24 22:20:00,2.26604,2.26612,2.26556,2.26573,248200000.0
2006-04-24 22:25:00,2.26585,2.2662,2.26536,2.26583,329400001.0
2006-04-24 22:30:00,2.26584,2.26675,2.26581,2.26655,335900000.0
2006-04-24 22:35:00,2.26644,2.26661,2.26598,2.2662,163300000.0
2006-04-24 22:40:00,2.2661,2.26643,2.26594,2.26642,332500000.0
2006-04-24 22:45:00,2.26641,2.26658,2.26611,2.26658,381300000.0
2006-04-24 22:50:00,2.26657,2.26657,2.26594,2.26641,185400000.0
2006-04-24 22:55:00,2.26649,2.26676,2.26646,2.26655,142300000.0
2006-04-24 23:00:00,2.26655,2.2672,2.2658,2.26586,176199999.0
2006-04-24 23:05:00,2.26576,2.26636,2.26522,2.2657,214500000.0
2006-04-24 23:10:00,2.26605,2.26635,2.26482,2.26575,163700000.0
2006-04-24 23:15:00,2.26568,2.26635,2.2653,2.2657,165600000.0
2006-04-24 23:20:00,2.26568,2.26646,2.26537,2.26602,177400000.0
2006-04-24 23:25:00,2.266,2.26682,2.26568,2.26682,175900000.0
2006-04-24 23:30:00,2.26699,2.267,2.26568,2.26605,192600000.0
2006-04-24 23:35:00,2.26593,2.26618,2.26572,2.26575,128600000.0
2006-04-24 23:40:00,2.26575,2.26592,2.26551,2.26585,152400000.0
2006-04-24 23:45:00,2.26587,2.26587,2.26525,2.26525,175199999.0
2006-04-24 23:50:00,2.26532,2.26558,2.26494,2.26532,170400000.0
2006-04-24 23:55:00,2.2653,2.26579,2.2653,2.2657,106900000.0
2006-04-25 00:00:00,2.26549,2.26554,2.26485,2.26507,114900000.0
2006-04-25 00:05:00,2.26501,2.26535,2.26498,2.26519,158799999.0
2006-04-25 00:10:00,2.26548,2.26635,2.2654,2.26572,161300000.0
2006-04-25 00:15:00,2.26575,2.26607,2.26508,2.2653,158300000.0
2006-04-25 00:20:00,2.26528,2.2653,2.26494,2.2652,113300000.0
2006-04-25 00:25:00,2.2652,2.26573,2.26491,2.26556,144900000.0
2006-04-25 00:30:00,2.26571,2.26633,2.26571,2.26589,141700000.0
2006-04-25 00:35:00,2.26589,2.2661,2.26552,2.26564,149800000.0
2006-04-25 00:40:00,2.26564,2.26638,2.26556,2.26573,184000000.0
2006-04-25 00:45:00,2.26555,2.26598,2.26541,2.26578,158700000.0
2006-04-25 00:50:00,2.26574,2.26584,2.2655,2.26578,116300000.0
2006-04-25 00:55:00,2.26565,2.26602,2.26512,2.26546,142400000.0
2006-04-25 01:00:00,2.2656,2.26606,2.26555,2.26591,166400000.0
2006-04-25 01:05:00,2.26606,2.26623,2.26585,2.26592,113500000.0
2006-04-25 01:10:00,2.26607,2.26656,2.26607,2.26637,147100000.0
2006-04-25 01:15:00,2.26631,2.26631,2.26569,2.26585,125100000.0
2006-04-25 01:20:00,2.26567,2.26623,2.26567,2.26612,147300000.0
2006-04-25 01:25:00,2.26611,2.26632,2.26598,2.26598,99200000.0
2006-04-25 01:30:00,2.26584,2.26652,2.26584,2.26622,158100001.0
2006-04-25 01:35:00,2.26622,2.26661,2.26591,2.26628,153000000.0
2006-04-25 01:40:00,2.2664,2.2664,2.26587,2.26625,218000000.0
2006-04-25 01:45:00,2.266,2.26601,2.26536,2.26556,130900000.0
2006-04-25 01:50:00,2.26541,2.26555,2.26513,2.26526,198400000.0
2006-04-25 01:55:00,2.26544,2.26566,2.26534,2.26561,122500000.0
2006-04-25 02:00:00,2.26571,2.26634,2.26557,2.26627,174300000.0
2006-04-25 02:05:00,2.2663,2.26754,2.2663,2.26719,148600000.0
2006-04-25 02:10:00,2.26734,2.26754,2.26672,2.26714,198400000.0
2006-04-25 02:15:00,2.26729,2.26762,2.26691,2.26693,154300000.0
2006-04-25 02:20:00,2.26707,2.26746,2.26685,2.26718,203800000.0
2006-04-25 02:25:00,2.26725,2.2679,2.26699,2.26713,161500000.0
2006-04-25 02:30:00,2.26721,2.2677,2.2672,2.2675,150699999.0
2006-04-25 02:35:00,2.26749,2.26752,2.26704,2.26722,173700000.0
2006-04-25 02:40:00,2.26715,2.26722,2.26672,2.26684,130900000.0
2006-04-25 02:45:00,2.26664,2.26691,2.26645,2.26655,114500000.0
2006-04-25 02:50:00,2.26654,2.26696,2.26634,2.26641,138800000.0
2006-04-25 02:55:00,2.26644,2.26696,2.26644,2.26684,186000000.0
2006-04-25 03:00:00,2.26679,2.2674,2.26669,2.2674,151200000.0
2006-04-25 03:05:00,2.26723,2.26724,2.26665,2.26676,170400000.0
2006-04-25 03:10:00,2.26688,2.26718,2.26679,2.26688,118900000.0
2006-04-25 03:15:00,2.26687,2.26737,2.26683,2.26729,163300000.0
2006-04-25 03:20:00,2.26735,2.26735,2.26694,2.26711,156600000.0
2006-04-25 03:25:00,2.26711,2.26754,2.26692,2.26716,159700000.0
2006-04-25 03:30:00,2.2669,2.26694,2.26659,2.26674,172100000.0
2006-04-25 03:35:00,2.2667,2.2671,2.2665,2.26692,161400000.0
2006-04-25 03:40:00,2.26698,2.26705,2.26643,2.26643,119500000.0
2006-04-25 03:45:00,2.26631,2.26669,2.26621,2.2665,150299999.0
2006-04-25 03:50:00,2.26658,2.26669,2.26594,2.26613,154200000.0
2006-04-25 03:55:00,2.26629,2.26652,2.26607,2.26648,155700000.0
2006-04-25 04:00:00,2.2664,2.26723,2.26605,2.26723,123300000.0
2006-04-25 04:05:00,2.26719,2.26723,2.26677,2.26683,129900000.0
2006-04-25 04:10:00,2.26688,2.26705,2.2666,2.26689,118799999.0
2006-04-25 04:15:00,2.2667,2.26755,2.26667,2.26743,117200000.0
2006-04-25 04:20:00,2.2673,2.2675,2.26716,2.26724,183699998.0
2006-04-25 04:25:00,2.26747,2.26756,2.26712,2.26715,91300000.0
2006-04-25 04:30:00,2.26711,2.26722,2.26673,2.26677,192300000.0
2006-04-25 04:35:00,2.26668,2.26705,2.26657,2.26697,89900000.0
2006-04-25 04:40:00,2.26688,2.26721,2.26685,2.26695,100700000.0
2006-04-25 04:45:00,2.26704,2.26767,2.26702,2.26732,163900000.0
2006-04-25 04:50:00,2.26737,2.26756,2.26705,2.26731,122499999.0
2006-04-25 04:55:00,2.26743,2.26753,2.26714,2.26746,106400000.0
2006-04-25 05:00:00,2.26758,2.26801,2.26758,2.26767,141500000.0
2006-04-25 05:05:00,2.26753,2.2679,2.26729,2.2675,151899999.0
2006-04-25 05:10:00,2.26752,2.26779,2.2674,2.26754,163099999.0
2006-04-25 05:15:00,2.26776,2.26877,2.26776,2.26877,175300000.0
2006-04-25 05:20:00,2.26847,2.26884,2.2682,2.2683,154200000.0
2006-04-25 05:25:00,2.2683,2.26834,2.26779,2.26793,133700000.0
2006-04-25 05:30:00,2.26783,2.2682,2.26783,2.26809,146800001.0
2006-04-25 05:35:00,2.26821,2.26821,2.26762,2.26774,132600000.0
2006-04-25 05:40:00,2.26763,2.26792,2.26745,2.26785,175300000.0
2006-04-25 05:45:00,2.2677,2.26792,2.26755,2.26771,143900000.0
2006-04-25 05:50:00,2.26779,2.26789,2.26765,2.26772,135600000.0
2006-04-25 05:55:00,2.26777,2.26827,2.26769,2.26819,152700000.0
2006-04-25 06:00:00,2.26804,2.26871,2.26795,2.26858,193300000.0
2006-04-25 06:05:00,2.26854,2.26871,2.26809,2.26839,190500000.0
2006-04-25 06:10:00,2.26835,2.2685,2.26817,2.26827,144799998.0
2006-04-25 06:15:00,2.26841,2.2686,2.26817,2.2684,108000000.0
2006-04-25 06:20:00,2.26846,2.26883,2.26827,2.26828,167900000.0
2006-04-25 06:25:00,2.26818,2.26833,2.26791,2.26805,188100000.0
2006-04-25 06:30:00,2.26827,2.26829,2.2679,2.26795,196000000.0
2006-04-25 06:35:00,2.26793,2.2681,2.26736,2.26745,190400000.0
2006-04-25 06:40:00,2.26736,2.26754,2.26707,2.26734,175100000.0
2006-04-25 06:45:00,2.26734,2.26756,2.26718,2.26755,179100001.0
2006-04-25 06:50:00,2.26747,2.26772,2.26728,2.26743,157100000.0
2006-04-25 06:55:00,2.26737,2.26767,2.26713,2.26764,174600000.0
2006-04-25 07:00:00,2.26761,2.26786,2.26724,2.26745,173000000.0
2006-04-25 07:05:00,2.26748,2.26755,2.26722,2.26755,178500001.0
2006-04-25 07:10:00,2.26724,2.26791,2.26719,2.26756,152300000.0
2006-04-25 07:15:00,2.26755,2.26766,2.26692,2.26739,164000000.0
2006-04-25 07:20:00,2.26733,2.26777,2.26706,2.26745,134000000.0
2006-04-25 07:25:00,2.26737,2.2677,2.26704,2.26717,133600000.0
2006-04-25 07:30:00,2.26727,2.26756,2.26707,2.26732,135800000.0
2006-04-25 07:35:00,2.26735,2.2687,2.26729,2.2687,150000000.0
2006-04-25 07:40:00,2.26877,2.26937,2.26808,2.26813,162300000.0
2006-04-25 07:45:00,2.26814,2.26832,2.26774,2.26814,172000001.0
2006-04-25 07:50:00,2.26813,2.26851,2.26796,2.26818,179100000.0
2006-04-25 07:55:00,2.26804,2.26804,2.26725,2.26759,149200000.0
2006-04-25 08:00:00,2.26769,2.26784,2.26747,2.26775,224999999.0
2006-04-25 08:05:00,2.2678,2.26838,2.2678,2.26829,181100000.0
2006-04-25 08:10:00,2.26815,2.26839,2.26791,2.2681,208800001.0
2006-04-25 08:15:00,2.26827,2.26983,2.26807,2.26983,120500000.0
2006-04-25 08:20:00,2.26986,2.2703,2.26881,2.26883,162200000.0
2006-04-25 08:25:00,2.269,2.26959,2.269,2.26959,162000000.0
2006-04-25 08:30:00,2.26942,2.26959,2.26834,2.26869,215400000.0
2006-04-25 08:35:00,2.2686,2.26924,2.2686,2.26907,153700000.0
2006-04-25 08:40:00,2.26913,2.2702,2.26913,2.26983,140700000.0
2006-04-25 08:45:00,2.26985,2.27017,2.26943,2.26985,156900000.0
2006-04-25 08:50:00,2.26965,2.27004,2.26875,2.26875,148700000.0
2006-04-25 08:55:00,2.2688,2.26989,2.26866,2.26989,203900000.0
2006-04-25 09:00:00,2.26994,2.27032,2.26917,2.26921,132500000.0
2006-04-25 09:05:00,2.26913,2.26931,2.26772,2.26772,165300000.0
2006-04-25 09:10:00,2.26767,2.26827,2.26767,2.26802,201100001.0
2006-04-25 09:15:00,2.26801,2.26812,2.26764,2.26764,138200000.0
2006-04-25 09:20:00,2.26774,2.269,2.26754,2.26895,118100000.0
2006-04-25 09:25:00,2.26889,2.26913,2.26813,2.26826,163100000.0
2006-04-25 09:30:00,2.26827,2.26851,2.26794,2.26825,196600000.0
2006-04-25 09:35:00,2.26831,2.26839,2.26765,2.26789,191400000.0
2006-04-25 09:40:00,2.26773,2.26773,2.26643,2.26665,149200000.0
2006-04-25 09:45:00,2.26652,2.26734,2.26651,2.26719,199899998.0
2006-04-25 09:50:00,2.2672,2.26761,2.26703,2.26756,251300000.0
2006-04-25 09:55:00,2.26757,2.26791,2.26736,2.26757,192100000.0
2006-04-25 10:00:00,2.26715,2.2672,2.26593,2.26626,135000000.0
2006-04-25 10:05:00,2.26634,2.26717,2.26585,2.26701,168700000.0
2006-04-25 10:10:00,2.2671,2.26711,2.26581,2.26636,177400000.0
2006-04-25 10:15:00,2.26643,2.267,2.26607,2.26631,204000000.0
2006-04-25 10:20:00,2.26635,2.2677,2.26635,2.26759,213400000.0
2006-04-25 10:25:00,2.26738,2.2682,2.26734,2.26778,190900001.0
2006-04-25 10:30:00,2.26757,2.2679,2.2673,2.26752,163700000.0
2006-04-25 10:35:00,2.26752,2.26775,2.26643,2.26648,167800000.0
2006-04-25 10:40:00,2.26647,2.26647,2.26581,2.26581,222100000.0
2006-04-25 10:45:00,2.26592,2.26689,2.26592,2.26652,168700000.0
2006-04-25 10:50:00,2.26637,2.26637,2.26537,2.26537,167100000.0
2006-04-25 10:55:00,2.26536,2.26632,2.26536,2.26553,222900000.0
2006-04-25 11:00:00,2.2655,2.26594,2.26542,2.26551,126500000.0
2006-04-25 11:05:00,2.26558,2.26598,2.26545,2.26548,187100000.0
2006-04-25 11:10:00,2.2654,2.26634,2.2654,2.26589,189000000.0
2006-04-25 11:15:00,2.26599,2.26615,2.26558,2.26576,117200000.0
2006-04-25 11:20:00,2.26592,2.266,2.26511,2.26546,188100001.0
2006-04-25 11:25:00,2.26557,2.26593,2.26535,2.26577,214400000.0
2006-04-25 11:30:00,2.26579,2.26582,2.26489,2.26525,168000000.0
2006-04-25 11:35:00,2.26523,2.26526,2.26466,2.26492,187800000.0
2006-04-25 11:40:00,2.26485,2.26501,2.26429,2.26442,187400000.0
2006-04-25 11:45:00,2.26436,2.26502,2.26415,2.26457,180199998.0
2006-04-25 11:50:00,2.26461,2.26496,2.26409,2.26492,194800001.0
2006-04-25 11:55:00,2.2651,2.26576,2.2651,2.26528,171500000.0
2006-04-25 12:00:00,2.26541,2.26648,2.26404,2.26448,176000000.0
2006-04-25 12:05:00,2.26484,2.26517,2.26458,2.26497,143400000.0
2006-04-25 12:10:00,2.26484,2.26528,2.26443,2.26514,186000000.0
2006-04-25 12:15:00,2.26512,2.26556,2.26505,2.26513,188300000.0
2006-04-25 12:20:00,2.26501,2.26549,2.26476,2.26506,166400001.0
2006-04-25 12:25:00,2.26522,2.26631,2.26503,2.26597,154500000.0
2006-04-25 12:30:00,2.26588,2.26681,2.26565,2.26644,118100000.0
2006-04-25 12:35:00,2.26637,2.26676,2.26634,2.26644,143100000.0
2006-04-25 12:40:00,2.26645,2.26675,2.26605,2.26605,219300000.0
2006-04-25 12:45:00,2.26604,2.26629,2.26564,2.2658,220500000.0
2006-04-25 12:50:00,2.26593,2.26653,2.26563,2.2665,156800000.0
2006-04-25 12:55:00,2.26648,2.26682,2.26598,2.26623,198300000.0
2006-04-25 13:00:00,2.26615,2.26615,2.26463,2.2654,216400000.0
2006-04-25 13:05:00,2.26549,2.26578,2.26514,2.26546,150400000.0
2006-04-25 13:10:00,2.26544,2.26574,2.26483,2.26547,181700000.0
2006-04-25 13:15:00,2.26535,2.26629,2.26505,2.26607,189500000.0
2006-04-25 13:20:00,2.26609,2.26655,2.26598,2.26598,150900000.0
2006-04-25 13:25:00,2.26605,2.26621,2.26583,2.26598,160600000.0
2006-04-25 13:30:00,2.26594,2.26612,2.26518,2.26518,216599998.0
2006-04-25 13:35:00,2.26519,2.26519,2.26431,2.26468,221700000.0
2006-04-25 13:40:00,2.2646,2.26545,2.2645,2.2654,160900000.0
2006-04-25 13:45:00,2.26546,2.26577,2.26532,2.26542,171400000.0
2006-04-25 13:50:00,2.26531,2.26592,2.26528,2.26556,184100000.0
2006-04-25 13:55:00,2.2653,2.26576,2.26514,2.26573,185800000.0
2006-04-25 14:00:00,2.26562,2.2658,2.26536,2.2658,179899999.0
2006-04-25 14:05:00,2.26581,2.26683,2.26556,2.2656,162100000.0
2006-04-25 14:10:00,2.26555,2.26586,2.26475,2.26572,227700000.0
2006-04-25 14:15:00,2.26565,2.26585,2.26506,2.26512,149700000.0
2006-04-25 14:20:00,2.26527,2.266,2.26503,2.266,196300000.0
2006-04-25 14:25:00,2.26596,2.26643,2.26551,2.2656,137800000.0
2006-04-25 14:30:00,2.26572,2.26627,2.26557,2.26627,142000001.0
2006-04-25 14:35:00,2.26619,2.26661,2.2658,2.26595,174400000.0
2006-04-25 14:40:00,2.26606,2.26667,2.26601,2.26622,168000000.0
2006-04-25 14:45:00,2.26625,2.26666,2.26624,2.26649,172800000.0
2006-04-25 14:50:00,2.26638,2.26728,2.26638,2.2672,186800000.0
2006-04-25 14:55:00,2.26704,2.26749,2.26688,2.26727,154800000.0
2006-04-25 15:00:00,2.26728,2.26827,2.26707,2.26827,227400000.0
2006-04-25 15:05:00,2.26854,2.26936,2.26842,2.26883,197799999.0
2006-04-25 15:10:00,2.26885,2.26928,2.26856,2.26856,155900000.0
2006-04-25 15:15:00,2.26875,2.26879,2.2677,2.26808,156500000.0
2006-04-25 15:20:00,2.26816,2.26831,2.26741,2.26764,140100000.0
2006-04-25 15:25:00,2.26761,2.26823,2.26746,2.26823,170100000.0
2006-04-25 15:30:00,2.26819,2.26842,2.26769,2.26796,176800000.0
2006-04-25 15:35:00,2.26759,2.26809,2.26669,2.26692,206600000.0
2006-04-25 15:40:00,2.26681,2.26686,2.26618,2.2667,215200000.0
2006-04-25 15:45:00,2.26673,2.26685,2.26628,2.26685,210700000.0
2006-04-25 15:50:00,2.26685,2.26702,2.26556,2.26568,158500000.0
2006-04-25 15:55:00,2.26584,2.26659,2.26571,2.26619,179500000.0
2006-04-25 16:00:00,2.26677,2.2688,2.26583,2.26772,203300000.0
2006-04-25 16:05:00,2.2676,2.26937,2.2676,2.26843,179300000.0
2006-04-25 16:10:00,2.26805,2.26805,2.26625,2.26642,184800000.0
2006-04-25 16:15:00,2.26643,2.26802,2.26634,2.26789,142100000.0
2006-04-25 16:20:00,2.26783,2.27047,2.26755,2.26957,181800000.0
2006-04-25 16:25:00,2.2699,2.2699,2.26822,2.26842,215700000.0
2006-04-25 16:30:00,2.26833,2.26885,2.268,2.26839,154600000.0
2006-04-25 16:35:00,2.26816,2.2685,2.26787,2.26818,198500000.0
2006-04-25 16:40:00,2.26845,2.26899,2.26808,2.26857,193000000.0
2006-04-25 16:45:00,2.26857,2.26893,2.26723,2.26723,226899999.0
2006-04-25 16:50:00,2.26721,2.26848,2.26721,2.26819,233500000.0
2006-04-25 16:55:00,2.26788,2.2692,2.26784,2.26906,177900000.0
2006-04-25 17:00:00,2.26893,2.27008,2.26867,2.26925,185599999.0
2006-04-25 17:05:00,2.26906,2.26941,2.26891,2.26925,167500000.0
2006-04-25 17:10:00,2.26936,2.26938,2.26711,2.26711,233600000.0
2006-04-25 17:15:00,2.2672,2.26789,2.26699,2.26707,129100000.0
2006-04-25 17:20:00,2.26706,2.26745,2.2666,2.26709,207600001.0
2006-04-25 17:25:00,2.26702,2.26755,2.26693,2.26734,174700000.0
2006-04-25 17:30:00,2.26741,2.26785,2.26716,2.2674,228900001.0
2006-04-25 17:35:00,2.26748,2.268,2.26702,2.2674,165300000.0
2006-04-25 17:40:00,2.26755,2.26768,2.26683,2.26709,173400000.0
2006-04-25 17:45:00,2.26706,2.26751,2.26682,2.26717,158300000.0
2006-04-25 17:50:00,2.26707,2.26726,2.26595,2.26647,190600001.0
2006-04-25 17:55:00,2.26644,2.26769,2.26636,2.26749,149900000.0
2006-04-25 18:00:00,2.26737,2.26815,2.26704,2.26797,1450300000.0
2006-04-25 18:05:00,2.26801,2.26834,2.26737,2.268,1721200000.0
2006-04-25 18:10:00,2.26807,2.26845,2.26766,2.26775,1192000002.0
2006-04-25 18:15:00,2.26782,2.26875,2.26771,2.26817,1439700001.0
2006-04-25 18:20:00,2.2681,2.26892,2.26797,2.26857,1223599999.0
2006-04-25 18:25:00,2.26848,2.26863,2.26814,2.26823,1453199999.0
2006-04-25 18:30:00,2.26828,2.26862,2.2679,2.26797,1269300002.0
2006-04-25 18:35:00,2.2679,2.2679,2.26713,2.26744,609300001.0
2006-04-25 18:40:00,2.26761,2.26794,2.26757,2.26774,683200000.0
2006-04-25 18:45:00,2.26774,2.26817,2.26754,2.26788,305600001.0
2006-04-25 18:50:00,2.26768,2.26803,2.26761,2.26785,572700000.0
2006-04-25 18:55:00,2.26774,2.26794,2.26726,2.26736,704300000.0
2006-04-25 19:00:00,2.26732,2.26778,2.26718,2.26752,428700000.0
2006-04-25 19:05:00,2.26748,2.2678,2.26719,2.26732,801799999.0
2006-04-25 19:10:00,2.26738,2.2675,2.26686,2.26733,402799999.0
2006-04-25 19:15:00,2.26734,2.26751,2.26677,2.26677,436300000.0
2006-04-25 19:20:00,2.26699,2.26753,2.26698,2.26699,569099998.0
2006-04-25 19:25:00,2.26676,2.26676,2.26619,2.26663,485900001.0
2006-04-25 19:30:00,2.26662,2.26703,2.26637,2.26671,556400000.0
2006-04-25 19:35:00,2.26668,2.267,2.26612,2.26699,420199998.0
2006-04-25 19:40:00,2.267,2.26715,2.26668,2.26698,379100000.0
2006-04-25 19:45:00,2.26705,2.26727,2.26685,2.26698,412800001.0
2006-04-25 19:50:00,2.26698,2.26726,2.26686,2.26695,331300001.0
2006-04-25 19:55:00,2.267,2.26713,2.26648,2.26669,463900000.0
2006-04-25 20:00:00,2.26681,2.26709,2.2665,2.2665,257600000.0
2006-04-25 20:05:00,2.26651,2.2668,2.26602,2.26602,248200001.0
2006-04-25 20:10:00,2.26616,2.26678,2.26602,2.26626,481200000.0
2006-04-25 20:15:00,2.26621,2.26656,2.26562,2.26586,619499999.0
2006-04-25 20:20:00,2.26576,2.26624,2.26547,2.2661,615300002.0
2006-04-25 20:25:00,2.2661,2.26665,2.26602,2.26631,891700000.0
2006-04-25 20:30:00,2.26635,2.26661,2.26605,2.26631,1136700002.0
2006-04-25 20:35:00,2.26632,2.26658,2.26606,2.2661,527100000.0
2006-04-25 20:40:00,2.26613,2.26672,2.26567,2.26643,666200000.0
2006-04-25 20:45:00,2.26679,2.26691,2.26614,2.26632,588099999.0
2006-04-25 20:50:00,2.26622,2.2665,2.26586,2.26628,815700003.0
2006-04-25 20:55:00,2.26626,2.26636,2.26569,2.26596,1113299999.0
2006-04-25 21:00:00,2.26619,2.26651,2.26545,2.26559,842400000.0
2006-04-25 21:05:00,2.26571,2.26598,2.26526,2.26556,260900001.0
2006-04-25 21:10:00,2.2657,2.26597,2.26533,2.26565,529699999.0
2006-04-25 21:15:00,2.26555,2.26597,2.26522,2.26522,599300000.0
2006-04-25 21:20:00,2.26526,2.26602,2.26515,2.26599,864300000.0
2006-04-25 21:25:00,2.266,2.26611,2.26542,2.2658,333700000.0
2006-04-25 21:30:00,2.26588,2.266,2.26564,2.26566,490500000.0
2006-04-25 21:35:00,2.26569,2.26618,2.26561,2.26592,236300000.0
2006-04-25 21:40:00,2.26608,2.26618,2.26543,2.26576,358900000.0
2006-04-25 21:45:00,2.26589,2.26605,2.26565,2.2658,417900000.0
2006-04-25 21:50:00,2.26586,2.26597,2.26557,2.26583,307299999.0
2006-04-25 21:55:00,2.26584,2.26601,2.26559,2.26595,424099998.0
2006-04-25 22:00:00,2.26593,2.26627,2.26577,2.26593,329600000.0
2006-04-25 22:05:00,2.26593,2.26657,2.26581,2.26647,183200000.0
2006-04-25 22:10:00,2.26654,2.26716,2.26642,2.26713,186300000.0
2006-04-25 22:15:00,2.26699,2.26722,2.26653,2.26653,363100000.0
2006-04-25 22:20:00,2.26645,2.26669,2.26622,2.26632,313599999.0
2006-04-25 22:25:00,2.26651,2.26666,2.26622,2.26662,259500001.0
2006-04-25 22:30:00,2.26661,2.26683,2.26648,2.26673,308000000.0
2006-04-25 22:35:00,2.26682,2.26686,2.26644,2.26644,177299999.0
2006-04-25 22:40:00,2.26634,2.26668,2.26589,2.26613,334100000.0
2006-04-25 22:45:00,2.26619,2.2666,2.26611,2.26655,349700000.0
2006-04-25 22:50:00,2.26668,2.26697,2.26654,2.26692,248500000.0
2006-04-25 22:55:00,2.26688,2.26755,2.2668,2.26687,169800000.0
2006-04-25 23:00:00,2.26685,2.26735,2.2664,2.26658,118900000.0
2006-04-25 23:05:00,2.26653,2.26689,2.26616,2.26637,159300000.0
2006-04-25 23:10:00,2.26617,2.26623,2.26581,2.26601,150100000.0
2006-04-25 23:15:00,2.266,2.26613,2.26569,2.26601,138200000.0
2006-04-25 23:20:00,2.266,2.26622,2.26574,2.26589,149300001.0
2006-04-25 23:25:00,2.26594,2.26619,2.26585,2.2661,155500000.0
2006-04-25 23:30:00,2.26603,2.26675,2.26567,2.26588,154700000.0
2006-04-25 23:35:00,2.2659,2.26651,2.2659,2.26596,152200000.0
2006-04-25 23:40:00,2.26614,2.26614,2.26567,2.2658,144700000.0
2006-04-25 23:45:00,2.26575,2.26593,2.26565,2.26575,90300000.0
2006-04-25 23:50:00,2.26579,2.26606,2.26569,2.26599,137800000.0
2006-04-25 23:55:00,2.26587,2.26618,2.26559,2.26583,181900001.0
2006-04-26 00:00:00,2.26569,2.26585,2.26529,2.26548,138400000.0
2006-04-26 00:05:00,2.26533,2.26568,2.26532,2.26564,113600000.0
2006-04-26 00:10:00,2.26553,2.2657,2.2655,2.26552,89600000.0
2006-04-26 00:15:00,2.26562,2.26596,2.26556,2.26573,163300000.0
2006-04-26 00:20:00,2.26602,2.26651,2.26585,2.2663,157600000.0
2006-04-26 00:25:00,2.26635,2.26644,2.26601,2.26642,145400000.0
2006-04-26 00:30:00,2.26642,2.26681,2.26623,2.26673,157500000.0
2006-04-26 00:35:00,2.26677,2.26686,2.26626,2.26659,159500001.0
2006-04-26 00:40:00,2.26671,2.26671,2.26574,2.26613,126500000.0
2006-04-26 00:45:00,2.26582,2.26631,2.26562,2.26612,138300000.0
2006-04-26 00:50:00,2.26615,2.26642,2.26602,2.26624,115700000.0
2006-04-26 00:55:00,2.26621,2.26621,2.26559,2.26579,135000000.0
2006-04-26 01:00:00,2.26581,2.26667,2.26542,2.26651,166900000.0
2006-04-26 01:05:00,2.26668,2.26696,2.26651,2.26655,115500000.0
2006-04-26 01:10:00,2.26676,2.26693,2.26661,2.26683,175300000.0
2006-04-26 01:15:00,2.26688,2.26705,2.26671,2.26695,156400000.0
2006-04-26 01:20:00,2.26668,2.26719,2.26668,2.26708,143800000.0
2006-04-26 01:25:00,2.26699,2.26715,2.26671,2.26698,165700000.0
2006-04-26 01:30:00,2.267,2.26705,2.2663,2.26632,197100001.0
2006-04-26 01:35:00,2.26634,2.26679,2.26624,2.26678,103800000.0
2006-04-26 01:40:00,2.2668,2.26686,2.2663,2.2667,167800000.0
2006-04-26 01:45:00,2.26667,2.26712,2.2664,2.26702,127800000.0
2006-04-26 01:50:00,2.26689,2.26721,2.26689,2.26706,159000000.0
2006-04-26 01:55:00,2.26714,2.26726,2.26683,2.26714,148400000.0
2006-04-26 02:00:00,2.26711,2.26745,2.26681,2.26723,188100000.0
2006-04-26 02:05:00,2.26712,2.26767,2.2669,2.26701,221900001.0
2006-04-26 02:10:00,2.26711,2.26722,2.26657,2.26702,173100000.0
2006-04-26 02:15:00,2.26715,2.26727,2.26676,2.26702,168799999.0
2006-04-26 02:20:00,2.26713,2.2675,2.26709,2.2674,130200000.0
2006-04-26 02:25:00,2.26742,2.26785,2.2672,2.26728,165200000.0
2006-04-26 02:30:00,2.26733,2.26755,2.26705,2.26705,151600000.0
2006-04-26 02:35:00,2.26702,2.26712,2.26639,2.2666,148900000.0
2006-04-26 02:40:00,2.26641,2.26699,2.26621,2.26658,154900000.0
2006-04-26 02:45:00,2.26661,2.26711,2.26655,2.26687,176600000.0
2006-04-26 02:50:00,2.26675,2.26738,2.26634,2.26738,153400000.0
2006-04-26 02:55:00,2.26777,2.26796,2.26664,2.26664,171500000.0
2006-04-26 03:00:00,2.26655,2.26692,2.26629,2.26692,128100000.0
2006-04-26 03:05:00,2.26679,2.267,2.2664,2.26661,168100000.0
2006-04-26 03:10:00,2.2669,2.2671,2.26672,2.26707,101900000.0
2006-04-26 03:15:00,2.26727,2.26773,2.26711,2.26718,137200001.0
2006-04-26 03:20:00,2.26719,2.26728,2.26679,2.267,157100000.0
2006-04-26 03:25:00,2.26717,2.26725,2.26668,2.2669,149100000.0
2006-04-26 03:30:00,2.26694,2.26698,2.26634,2.26651,186300000.0
2006-04-26 03:35:00,2.26621,2.26631,2.26562,2.26562,119200000.0
2006-04-26 03:40:00,2.26561,2.266,2.26532,2.26588,237400000.0
2006-04-26 03:45:00,2.2658,2.2662,2.2658,2.26585,180500001.0
2006-04-26 03:50:00,2.26599,2.26635,2.26574,2.26616,136200000.0
2006-04-26 03:55:00,2.26627,2.26635,2.2655,2.26591,159100000.0
2006-04-26 04:00:00,2.26601,2.26623,2.26572,2.26616,168400001.0
2006-04-26 04:05:00,2.26614,2.2667,2.26582,2.26612,152600000.0
2006-04-26 04:10:00,2.26609,2.26614,2.26566,2.26596,148300000.0
2006-04-26 04:15:00,2.26585,2.2662,2.26569,2.2662,115400001.0
2006-04-26 04:20:00,2.26633,2.26668,2.2662,2.26629,172799999.0
2006-04-26 04:25:00,2.26644,2.26669,2.2662,2.26629,105100000.0
2006-04-26 04:30:00,2.26635,2.26663,2.26624,2.26637,132900000.0
2006-04-26 04:35:00,2.26629,2.26644,2.26592,2.26605,100300000.0
2006-04-26 04:40:00,2.26609,2.26649,2.26602,2.26649,114400000.0
2006-04-26 04:45:00,2.26655,2.26674,2.26639,2.26667,146400000.0
2006-04-26 04:50:00,2.2666,2.26704,2.26657,2.26675,117700000.0
2006-04-26 04:55:00,2.26678,2.26678,2.26638,2.26641,139500000.0
2006-04-26 05:00:00,2.26635,2.26681,2.26622,2.26675,130400000.0
2006-04-26 05:05:00,2.26675,2.26692,2.26665,2.26667,153900000.0
2006-04-26 05:10:00,2.26673,2.26706,2.26643,2.26696,102200000.0
2006-04-26 05:15:00,2.26709,2.2675,2.267,2.26742,177700000.0
2006-04-26 05:20:00,2.26715,2.26745,2.26706,2.26706,153700000.0
2006-04-26 05:25:00,2.26724,2.26772,2.2672,2.2675,155900000.0
2006-04-26 05:30:00,2.2674,2.26765,2.2669,2.26722,145900001.0
2006-04-26 05:35:00,2.26732,2.26796,2.26728,2.2677,131800000.0
2006-04-26 05:40:00,2.26757,2.26789,2.26741,2.26767,182500000.0
2006-04-26 05:45:00,2.26788,2.26807,2.26727,2.26752,168000000.0
2006-04-26 05:50:00,2.26749,2.26754,2.26708,2.26717,140100000.0
2006-04-26 05:55:00,2.26722,2.26756,2.267,2.26705,128400000.0
2006-04-26 06:00:00,2.26699,2.26765,2.26693,2.26737,106400000.0
2006-04-26 06:05:00,2.26728,2.26796,2.26713,2.26746,168500001.0
2006-04-26 06:10:00,2.26748,2.2677,2.26716,2.26726,127500000.0
2006-04-26 06:15:00,2.26728,2.26738,2.26634,2.2664,142300000.0
2006-04-26 06:20:00,2.26643,2.26705,2.26632,2.2668,207600000.0
2006-04-26 06:25:00,2.26654,2.26698,2.2663,2.2663,135600000.0
2006-04-26 06:30:00,2.2664,2.26675,2.2664,2.26657,147000000.0
2006-04-26 06:35:00,2.26657,2.26725,2.26638,2.2671,158000000.0
2006-04-26 06:40:00,2.26688,2.26735,2.26658,2.26658,140600000.0
2006-04-26 06:45:00,2.26641,2.26684,2.26641,2.26649,192100000.0
2006-04-26 06:50:00,2.26656,2.2669,2.26638,2.2668,115800000.0
2006-04-26 06:55:00,2.2668,2.26729,2.26678,2.26705,175800001.0
2006-04-26 07:00:00,2.26697,2.26736,2.26692,2.26695,189900000.0
2006-04-26 07:05:00,2.26708,2.26719,2.2668,2.26695,211000000.0
2006-04-26 07:10:00,2.26688,2.2674,2.26677,2.26707,171000000.0
2006-04-26 07:15:00,2.26729,2.26729,2.26677,2.26705,156300000.0
2006-04-26 07:20:00,2.26706,2.26723,2.2667,2.26682,159000000.0
2006-04-26 07:25:00,2.26678,2.2675,2.26678,2.26735,146300000.0
2006-04-26 07:30:00,2.2674,2.26752,2.26697,2.26697,105300000.0
2006-04-26 07:35:00,2.26676,2.26696,2.26581,2.26589,175900000.0
2006-04-26 07:40:00,2.26566,2.26696,2.26531,2.26686,152200000.0
2006-04-26 07:45:00,2.26679,2.26703,2.26641,2.26641,147800000.0
2006-04-26 07:50:00,2.26637,2.26648,2.26594,2.26615,180900000.0
2006-04-26 07:55:00,2.2662,2.2662,2.26546,2.26587,193400001.0
2006-04-26 08:00:00,2.26616,2.26667,2.26594,2.26657,199000000.0
2006-04-26 08:05:00,2.26647,2.26749,2.26647,2.26743,168199999.0
2006-04-26 08:10:00,2.26769,2.26875,2.26769,2.26836,152900000.0
2006-04-26 08:15:00,2.26851,2.26856,2.26813,2.26846,162899999.0
2006-04-26 08:20:00,2.26831,2.2686,2.26737,2.26738,151300000.0
2006-04-26 08:25:00,2.26749,2.26749,2.26695,2.26745,158100000.0
2006-04-26 08:30:00,2.26727,2.26758,2.26709,2.2673,191600000.0
2006-04-26 08:35:00,2.26737,2.2676,2.26679,2.26687,194499999.0
2006-04-26 08:40:00,2.26691,2.26765,2.26679,2.26748,155800000.0
2006-04-26 08:45:00,2.26768,2.26824,2.26755,2.26772,148600000.0
2006-04-26 08:50:00,2.26755,2.26855,2.26654,2.2669,154699999.0
2006-04-26 08:55:00,2.26705,2.26758,2.26642,2.26669,234400000.0
2006-04-26 09:00:00,2.26649,2.2669,2.26586,2.26607,185600000.0
2006-04-26 09:05:00,2.26609,2.26691,2.26583,2.26685,160700000.0
2006-04-26 09:10:00,2.26672,2.26696,2.2659,2.26631,173100000.0
2006-04-26 09:15:00,2.26624,2.26643,2.26578,2.26611,152800000.0
2006-04-26 09:20:00,2.26625,2.26673,2.26601,2.26625,191700001.0
2006-04-26 09:25:00,2.26605,2.26733,2.26604,2.26732,139700000.0
2006-04-26 09:30:00,2.26728,2.26757,2.2669,2.26698,195400000.0
2006-04-26 09:35:00,2.26688,2.26693,2.26563,2.26565,198100000.0
2006-04-26 09:40:00,2.26554,2.26619,2.2655,2.26592,254000001.0
2006-04-26 09:45:00,2.26588,2.26608,2.26448,2.26527,182600000.0
2006-04-26 09:50:00,2.26513,2.26595,2.26466,2.26539,167500000.0
2006-04-26 09:55:00,2.26535,2.26555,2.26455,2.2652,162400000.0
2006-04-26 10:00:00,2.26506,2.26561,2.26492,2.26518,224199999.0
2006-04-26 10:05:00,2.26519,2.26588,2.26509,2.2653,167200000.0
2006-04-26 10:10:00,2.26554,2.26645,2.26554,2.26628,138500000.0
2006-04-26 10:15:00,2.26641,2.26685,2.26624,2.26658,163000000.0
2006-04-26 10:20:00,2.26654,2.2668,2.26615,2.26638,172100001.0
2006-04-26 10:25:00,2.2662,2.26665,2.26575,2.26625,186400000.0
2006-04-26 10:30:00,2.26613,2.26652,2.26495,2.26505,169600000.0
2006-04-26 10:35:00,2.26517,2.26624,2.26421,2.26624,162400000.0
2006-04-26 10:40:00,2.26625,2.26656,2.26515,2.26515,175800001.0
2006-04-26 10:45:00,2.26528,2.26595,2.26504,2.26595,184800000.0
2006-04-26 10:50:00,2.26581,2.26635,2.26548,2.26631,162899999.0
2006-04-26 10:55:00,2.26644,2.26649,2.26585,2.26637,221200000.0
2006-04-26 11:00:00,2.26631,2.26643,2.26556,2.26595,156200000.0
2006-04-26 11:05:00,2.26603,2.26629,2.26542,2.26551,192900000.0
2006-04-26 11:10:00,2.26553,2.26607,2.26553,2.26599,184800001.0
2006-04-26 11:15:00,2.26603,2.2661,2.26556,2.2657,171800001.0
2006-04-26 11:20:00,2.26581,2.26663,2.2658,2.26624,181700000.0
2006-04-26 11:25:00,2.26628,2.26638,2.26568,2.26568,227500002.0
2006-04-26 11:30:00,2.26568,2.26606,2.26555,2.26572,181500000.0
2006-04-26 11:35:00,2.26584,2.26591,2.26512,2.26529,213900000.0
2006-04-26 11:40:00,2.26536,2.26572,2.26498,2.2651,147100000.0
2006-04-26 11:45:00,2.26505,2.26508,2.26444,2.26492,125900000.0
2006-04-26 11:50:00,2.265,2.26557,2.26487,2.26547,156300000.0
2006-04-26 11:55:00,2.26555,2.26628,2.26531,2.26614,142000000.0
2006-04-26 12:00:00,2.26607,2.2663,2.26547,2.26547,189900000.0
2006-04-26 12:05:00,2.26548,2.26548,2.26479,2.26538,180300000.0
2006-04-26 12:10:00,2.26553,2.26599,2.26538,2.26595,180300000.0
2006-04-26 12:15:00,2.26595,2.26609,2.26562,2.26577,247799999.0
2006-04-26 12:20:00,2.26567,2.26594,2.26529,2.2657,181400000.0
2006-04-26 12:25:00,2.26573,2.26573,2.26496,2.26515,204000000.0
2006-04-26 12:30:00,2.26534,2.26598,2.26515,2.26575,183800000.0
2006-04-26 12:35:00,2.26593,2.26603,2.26535,2.26538,215500000.0
2006-04-26 12:40:00,2.26539,2.26585,2.26511,2.26554,205900000.0
2006-04-26 12:45:00,2.26566,2.26614,2.26538,2.26574,181500000.0
2006-04-26 12:50:00,2.26584,2.26617,2.26571,2.26584,145500000.0
2006-04-26 12:55:00,2.26569,2.2659,2.26535,2.26576,167300000.0
2006-04-26 13:00:00,2.26563,2.26652,2.2656,2.26638,197200000.0
2006-04-26 13:05:00,2.26628,2.26662,2.26602,2.26636,167500000.0
2006-04-26 13:10:00,2.26616,2.26626,2.26554,2.26601,190300000.0
2006-04-26 13:15:00,2.26599,2.26641,2.2659,2.26599,188600000.0
2006-04-26 13:20:00,2.26603,2.26614,2.26571,2.26583,199200000.0
2006-04-26 13:25:00,2.26592,2.26605,2.26513,2.26548,150700000.0
2006-04-26 13:30:00,2.26543,2.26591,2.26542,2.2656,207800000.0
2006-04-26 13:35:00,2.2657,2.26615,2.26533,2.266,198800001.0
2006-04-26 13:40:00,2.26595,2.26651,2.26587,2.26641,208000000.0
2006-04-26 13:45:00,2.26656,2.26684,2.26606,2.26621,182400001.0
2006-04-26 13:50:00,2.26609,2.26642,2.2658,2.26634,186400000.0
2006-04-26 13:55:00,2.26614,2.26651,2.26537,2.26602,219699999.0
2006-04-26 14:00:00,2.26613,2.2666,2.26549,2.26588,134800000.0
2006-04-26 14:05:00,2.26578,2.26654,2.2657,2.26653,145700000.0
2006-04-26 14:10:00,2.26656,2.2667,2.26592,2.2662,189900000.0
2006-04-26 14:15:00,2.26641,2.26699,2.26606,2.26646,193500000.0
2006-04-26 14:20:00,2.26657,2.26665,2.26607,2.26665,186900000.0
2006-04-26 14:25:00,2.26661,2.26772,2.26661,2.26752,166399999.0
2006-04-26 14:30:00,2.2676,2.26905,2.26726,2.26745,212100001.0
2006-04-26 14:35:00,2.26695,2.26719,2.26616,2.26682,205600000.0
2006-04-26 14:40:00,2.2668,2.26849,2.26671,2.26782,195700000.0
2006-04-26 14:45:00,2.26771,2.26822,2.2657,2.26577,178200000.0
2006-04-26 14:50:00,2.26568,2.26783,2.26568,2.26768,181999999.0
2006-04-26 14:55:00,2.26756,2.26762,2.26654,2.26717,160600000.0
2006-04-26 15:00:00,2.26725,2.26741,2.26602,2.26607,178200000.0
2006-04-26 15:05:00,2.26611,2.267,2.26592,2.26694,168100000.0
2006-04-26 15:10:00,2.26676,2.26724,2.26662,2.26707,142999999.0
2006-04-26 15:15:00,2.26707,2.26707,2.26546,2.2655,209700000.0
2006-04-26 15:20:00,2.26538,2.26634,2.26538,2.26583,132000000.0
2006-04-26 15:25:00,2.26579,2.26779,2.26537,2.26742,183100000.0
2006-04-26 15:30:00,2.26712,2.26743,2.26638,2.26668,153900000.0
2006-04-26 15:35:00,2.26682,2.26711,2.26636,2.26645,236199999.0
2006-04-26 15:40:00,2.26656,2.2671,2.26646,2.26675,184600000.0
2006-04-26 15:45:00,2.26677,2.26713,2.26614,2.26614,209300000.0
2006-04-26 15:50:00,2.26614,2.26626,2.26553,2.26615,223199999.0
2006-04-26 15:55:00,2.26607,2.26623,2.26555,2.26596,180900001.0
2006-04-26 16:00:00,2.26627,2.26715,2.26627,2.26648,181700001.0
2006-04-26 16:05:00,2.26641,2.26665,2.26575,2.2662,168300000.0
2006-04-26 16:10:00,2.26646,2.26695,2.2659,2.2666,168600000.0
2006-04-26 16:15:00,2.26687,2.26719,2.26642,2.2667,200400000.0
2006-04-26 16:20:00,2.26669,2.26704,2.26617,2.26667,157900000.0
2006-04-26 16:25:00,2.26678,2.26744,2.2665,2.26724,142400000.0
2006-04-26 16:30:00,2.26747,2.26798,2.26732,2.26748,175000000.0
2006-04-26 16:35:00,2.26728,2.26827,2.26699,2.26827,194700000.0
2006-04-26 16:40:00,2.26828,2.26842,2.2679,2.26799,173600000.0
2006-04-26 16:45:00,2.26803,2.26856,2.26785,2.2683,188600000.0
2006-04-26 16:50:00,2.26816,2.26876,2.26796,2.26814,221600000.0
2006-04-26 16:55:00,2.26796,2.26857,2.26782,2.26857,156800001.0
2006-04-26 17:00:00,2.26852,2.26894,2.26797,2.26856,174900000.0
2006-04-26 17:05:00,2.26842,2.26865,2.26756,2.26759,169400000.0
2006-04-26 17:10:00,2.26751,2.26785,2.26732,2.26785,245000000.0
2006-04-26 17:15:00,2.26778,2.26798,2.2676,2.26779,187000002.0
2006-04-26 17:20:00,2.26791,2.26799,2.26746,2.26774,150800000.0
2006-04-26 17:25:00,2.26768,2.26886,2.2676,2.2687,181300000.0
2006-04-26 17:30:00,2.26882,2.26895,2.26832,2.26836,276500000.0
2006-04-26 17:35:00,2.26859,2.26952,2.26859,2.26923,150600000.0
2006-04-26 17:40:00,2.26916,2.26966,2.26907,2.26935,219500000.0
2006-04-26 17:45:00,2.26939,2.26954,2.26864,2.26865,206400000.0
2006-04-26 17:50:00,2.26865,2.26905,2.26855,2.26895,184399999.0
2006-04-26 17:55:00,2.26877,2.26877,2.26782,2.26804,187399998.0
2006-04-26 18:00:00,2.26864,2.26976,2.26856,2.26936,1538200000.0
2006-04-26 18:05:00,2.26945,2.26956,2.26872,2.26888,1668900000.0
2006-04-26 18:10:00,2.26877,2.26904,2.26805,2.26877,1130600000.0
2006-04-26 18:15:00,2.26882,2.26913,2.26838,2.26873,1380500001.0
2006-04-26 18:20:00,2.26876,2.26914,2.26809,2.26842,1260000000.0
2006-04-26 18:25:00,2.26848,2.26912,2.26828,2.26883,1423100001.0
2006-04-26 18:30:00,2.26882,2.2692,2.26864,2.26874,1368699999.0
2006-04-26 18:35:00,2.26873,2.26873,2.26818,2.26834,612000001.0
2006-04-26 18:40:00,2.26847,2.2687,2.26825,2.26834,639200000.0
2006-04-26 18:45:00,2.26842,2.2687,2.26805,2.26844,274300001.0
2006-04-26 18:50:00,2.26835,2.26883,2.26827,2.26875,629799999.0
2006-04-26 18:55:00,2.26876,2.2691,2.2686,2.26863,654500000.0
2006-04-26 19:00:00,2.26859,2.26962,2.26847,2.26913,386000000.0
2006-04-26 19:05:00,2.2691,2.26957,2.26903,2.26903,793800000.0
2006-04-26 19:10:00,2.269,2.27013,2.26893,2.26946,417100000.0
2006-04-26 19:15:00,2.26941,2.26955,2.26901,2.26921,401800001.0
2006-04-26 19:20:00,2.26924,2.2696,2.26899,2.26928,549400001.0
2006-04-26 19:25:00,2.26895,2.26941,2.26875,2.26928,511900000.0
2006-04-26 19:30:00,2.26939,2.2696,2.26878,2.26889,569500000.0
2006-04-26 19:35:00,2.26888,2.26898,2.26816,2.26846,377500000.0
2006-04-26 19:40:00,2.26829,2.26843,2.26727,2.26761,412500000.0
2006-04-26 19:45:00,2.26767,2.26781,2.26705,2.26731,359200001.0
2006-04-26 19:50:00,2.26725,2.26778,2.26697,2.26701,340300000.0
2006-04-26 19:55:00,2.26699,2.26714,2.26582,2.26703,498800000.0
2006-04-26 20:00:00,2.26714,2.26769,2.26711,2.26741,251600000.0
2006-04-26 20:05:00,2.26741,2.26766,2.26713,2.26742,288900000.0
2006-04-26 20:10:00,2.26758,2.26814,2.26734,2.26781,569999999.0
2006-04-26 20:15:00,2.26779,2.26795,2.26731,2.26768,586600000.0
2006-04-26 20:20:00,2.26763,2.26767,2.26655,2.26658,592400000.0
2006-04-26 20:25:00,2.26639,2.26645,2.26603,2.26618,797800000.0
2006-04-26 20:30:00,2.26613,2.26646,2.26537,2.26543,1114700001.0
2006-04-26 20:35:00,2.26549,2.26608,2.26539,2.26608,534400000.0
2006-04-26 20:40:00,2.26617,2.26633,2.26571,2.26624,660800000.0
2006-04-26 20:45:00,2.26624,2.26637,2.26587,2.266,549399999.0
2006-04-26 20:50:00,2.26596,2.26639,2.26573,2.26619,782400001.0
2006-04-26 20:55:00,2.2661,2.26611,2.26517,2.26541,1068500001.0
2006-04-26 21:00:00,2.26543,2.26547,2.26503,2.26526,834400000.0
2006-04-26 21:05:00,2.26527,2.26606,2.26527,2.26606,214099999.0
2006-04-26 21:10:00,2.26611,2.26611,2.26549,2.26558,491700000.0
2006-04-26 21:15:00,2.26564,2.26591,2.26545,2.26586,680000000.0
2006-04-26 21:20:00,2.26592,2.26636,2.2657,2.26588,855599997.0
2006-04-26 21:25:00,2.2658,2.26624,2.26577,2.26586,357000000.0
2006-04-26 21:30:00,2.26595,2.26626,2.26579,2.26608,459499999.0
2006-04-26 21:35:00,2.26617,2.26637,2.26599,2.26607,243200000.0
2006-04-26 21:40:00,2.26628,2.26701,2.26622,2.26691,416300001.0
2006-04-26 21:45:00,2.26691,2.26698,2.26655,2.2666,403800000.0
2006-04-26 21:50:00,2.26671,2.26694,2.26654,2.26656,298000000.0
2006-04-26 21:55:00,2.26652,2.26676,2.26586,2.26612,397100000.0
2006-04-26 22:00:00,2.26619,2.26657,2.26607,2.26623,325800000.0
2006-04-26 22:05:00,2.26623,2.26634,2.26606,2.26612,186300000.0
2006-04-26 22:10:00,2.26619,2.2667,2.26612,2.26659,223700000.0
2006-04-26 22:15:00,2.26652,2.26676,2.2662,2.26628,337500000.0
2006-04-26 22:20:00,2.26629,2.26653,2.26607,2.26611,292100000.0
2006-04-26 22:25:00,2.26621,2.26621,2.26578,2.26588,283200000.0
2006-04-26 22:30:00,2.26582,2.26627,2.26577,2.26612,318800000.0
2006-04-26 22:35:00,2.26615,2.26627,2.2657,2.26623,154400000.0
2006-04-26 22:40:00,2.26622,2.26657,2.26608,2.26625,381500000.0
2006-04-26 22:45:00,2.26628,2.26668,2.26614,2.26643,290200000.0
2006-04-26 22:50:00,2.26646,2.26682,2.26615,2.26682,219900000.0
2006-04-26 22:55:00,2.26681,2.26704,2.2664,2.26647,142400000.0
2006-04-26 23:00:00,2.26645,2.26831,2.26617,2.26737,151000000.0
2006-04-26 23:05:00,2.2679,2.26828,2.26713,2.26793,187900000.0
2006-04-26 23:10:00,2.26772,2.26797,2.26694,2.26736,164800000.0
2006-04-26 23:15:00,2.26718,2.268,2.26694,2.26711,197300000.0
2006-04-26 23:20:00,2.26726,2.26787,2.2668,2.26737,151500000.0
2006-04-26 23:25:00,2.26737,2.26747,2.26668,2.2672,193500002.0
2006-04-26 23:30:00,2.2672,2.2672,2.26651,2.26659,177600000.0
2006-04-26 23:35:00,2.26648,2.26719,2.26648,2.26708,131000000.0
2006-04-26 23:40:00,2.26707,2.2672,2.26666,2.26666,163000000.0
2006-04-26 23:45:00,2.26655,2.26655,2.26561,2.26562,124700000.0
2006-04-26 23:50:00,2.2658,2.26599,2.26553,2.26565,167300000.0
2006-04-26 23:55:00,2.2656,2.26692,2.26553,2.26692,113300000.0
2006-04-27 00:00:00,2.26679,2.26722,2.26679,2.26695,135199999.0
2006-04-27 00:05:00,2.26693,2.26717,2.26678,2.26703,168500000.0
2006-04-27 00:10:00,2.26693,2.267,2.26673,2.26675,96700001.0
2006-04-27 00:15:00,2.26693,2.2672,2.26667,2.26677,140900000.0
2006-04-27 00:20:00,2.26675,2.26699,2.26614,2.2664,98100000.0
2006-04-27 00:25:00,2.26642,2.26693,2.2663,2.26683,104700000.0
2006-04-27 00:30:00,2.26701,2.26725,2.26663,2.26666,138900000.0
2006-04-27 00:35:00,2.26669,2.26687,2.26643,2.26645,168800001.0
2006-04-27 00:40:00,2.26658,2.26706,2.26651,2.2668,100100000.0
2006-04-27 00:45:00,2.26672,2.26698,2.26645,2.26648,185300000.0
2006-04-27 00:50:00,2.26642,2.26653,2.26588,2.26615,176400000.0
2006-04-27 00:55:00,2.26603,2.26618,2.26566,2.26582,141900000.0
2006-04-27 01:00:00,2.26576,2.26657,2.26576,2.26624,176200000.0
2006-04-27 01:05:00,2.26644,2.26702,2.26629,2.26651,161199999.0
2006-04-27 01:10:00,2.26658,2.26675,2.26642,2.26645,179400000.0
2006-04-27 01:15:00,2.26657,2.26676,2.26605,2.26623,151400000.0
2006-04-27 01:20:00,2.26616,2.26649,2.26602,2.2664,139999998.0
2006-04-27 01:25:00,2.26638,2.26655,2.26622,2.26622,95300000.0
2006-04-27 01:30:00,2.26621,2.26638,2.26591,2.26595,179500000.0
2006-04-27 01:35:00,2.26606,2.26632,2.26585,2.26611,159700000.0
2006-04-27 01:40:00,2.26628,2.26648,2.26606,2.26633,188299999.0
2006-04-27 01:45:00,2.26637,2.26659,2.26622,2.26658,129400000.0
2006-04-27 01:50:00,2.26651,2.26665,2.26624,2.26624,162400000.0
2006-04-27 01:55:00,2.26632,2.2667,2.2663,2.26653,150900000.0
2006-04-27 02:00:00,2.26652,2.26682,2.26633,2.26661,129800000.0
2006-04-27 02:05:00,2.26658,2.26695,2.26648,2.26672,221000000.0
2006-04-27 02:10:00,2.26688,2.26719,2.26677,2.26682,134000000.0
2006-04-27 02:15:00,2.2669,2.26704,2.26665,2.26691,194499998.0
2006-04-27 02:20:00,2.26694,2.26725,2.26686,2.26703,119200000.0
2006-04-27 02:25:00,2.26705,2.26711,2.26681,2.26688,179500000.0
2006-04-27 02:30:00,2.26703,2.26739,2.26703,2.26723,211800001.0
2006-04-27 02:35:00,2.26726,2.26739,2.26693,2.26715,154300000.0
2006-04-27 02:40:00,2.26705,2.26707,2.26647,2.26661,123500000.0
2006-04-27 02:45:00,2.26653,2.26671,2.26597,2.26632,184900000.0
2006-04-27 02:50:00,2.26627,2.2663,2.26559,2.26587,123900000.0
2006-04-27 02:55:00,2.26604,2.2664,2.26544,2.26546,143700000.0
2006-04-27 03:00:00,2.26551,2.26596,2.26551,2.26595,136000000.0
2006-04-27 03:05:00,2.2659,2.26624,2.26479,2.26479,142900000.0
2006-04-27 03:10:00,2.26493,2.26557,2.26493,2.26553,147000000.0
2006-04-27 03:15:00,2.2654,2.2654,2.26485,2.26485,105600000.0
2006-04-27 03:20:00,2.26495,2.26532,2.2646,2.26478,178800000.0
2006-04-27 03:25:00,2.26469,2.26524,2.26454,2.26488,145599999.0
2006-04-27 03:30:00,2.26482,2.265,2.26443,2.2649,155800000.0
2006-04-27 03:35:00,2.26483,2.26576,2.26474,2.26571,134000000.0
2006-04-27 03:40:00,2.26566,2.26596,2.26554,2.26575,147500001.0
2006-04-27 03:45:00,2.26565,2.26583,2.2655,2.26571,110000000.0
2006-04-27 03:50:00,2.26578,2.26581,2.2653,2.26531,129400000.0
2006-04-27 03:55:00,2.26542,2.26575,2.26525,2.26542,130900000.0
2006-04-27 04:00:00,2.26536,2.26579,2.26529,2.26579,124300000.0
2006-04-27 04:05:00,2.26562,2.2658,2.2655,2.26563,155000000.0
2006-04-27 04:10:00,2.26559,2.26634,2.26552,2.26634,112400000.0
2006-04-27 04:15:00,2.26613,2.26658,2.2661,2.26613,161300000.0
2006-04-27 04:20:00,2.26617,2.26626,2.26588,2.26588,168300000.0
2006-04-27 04:25:00,2.26607,2.26615,2.26528,2.26545,146700000.0
2006-04-27 04:30:00,2.2655,2.26555,2.26517,2.2652,188500000.0
2006-04-27 04:35:00,2.26518,2.2657,2.26505,2.26552,129000000.0
2006-04-27 04:40:00,2.2654,2.26578,2.26533,2.26555,136100000.0
2006-04-27 04:45:00,2.26551,2.2658,2.26543,2.26554,120800000.0
2006-04-27 04:50:00,2.2656,2.26584,2.26559,2.26577,105600000.0
2006-04-27 04:55:00,2.26592,2.26592,2.26553,2.26553,146800001.0
2006-04-27 05:00:00,2.26555,2.26584,2.26549,2.26584,110900000.0
2006-04-27 05:05:00,2.26613,2.26671,2.26613,2.2666,133100000.0
2006-04-27 05:10:00,2.26665,2.26674,2.26645,2.26646,156099999.0
2006-04-27 05:15:00,2.26651,2.26662,2.26628,2.26655,146300000.0
2006-04-27 05:20:00,2.26632,2.26671,2.26623,2.26647,151300000.0
2006-04-27 05:25:00,2.26662,2.26691,2.26662,2.26678,112700000.0
2006-04-27 05:30:00,2.26681,2.26718,2.26679,2.26706,111700000.0
2006-04-27 05:35:00,2.26712,2.26724,2.26681,2.26709,139300000.0
2006-04-27 05:40:00,2.26701,2.26726,2.2665,2.26692,166800001.0
2006-04-27 05:45:00,2.26697,2.26721,2.26677,2.26706,114800000.0
2006-04-27 05:50:00,2.26696,2.26717,2.26684,2.26708,124999999.0
2006-04-27 05:55:00,2.26713,2.26717,2.26672,2.26692,157199999.0
2006-04-27 06:00:00,2.26685,2.26696,2.26653,2.2668,89600000.0
2006-04-27 06:05:00,2.26672,2.26695,2.26656,2.26669,156800000.0
2006-04-27 06:10:00,2.26665,2.26701,2.26658,2.26674,144200000.0
2006-04-27 06:15:00,2.2668,2.26718,2.26679,2.26679,170200000.0
2006-04-27 06:20:00,2.26671,2.26711,2.26645,2.26677,160500000.0
2006-04-27 06:25:00,2.26661,2.26731,2.26649,2.26704,172700000.0
2006-04-27 06:30:00,2.2672,2.2672,2.26647,2.26661,190400000.0
2006-04-27 06:35:00,2.26644,2.26675,2.26629,2.26629,136600000.0
2006-04-27 06:40:00,2.26641,2.26663,2.26622,2.26663,167299998.0
2006-04-27 06:45:00,2.2666,2.26678,2.26643,2.26665,139500000.0
2006-04-27 06:50:00,2.26662,2.26688,2.26655,2.2666,132300001.0
2006-04-27 06:55:00,2.2666,2.26675,2.26645,2.26661,155600000.0
2006-04-27 07:00:00,2.26657,2.26684,2.26628,2.26664,157000000.0
2006-04-27 07:05:00,2.2667,2.26673,2.26624,2.26631,150700000.0
2006-04-27 07:10:00,2.2659,2.26631,2.2659,2.2662,147499999.0
2006-04-27 07:15:00,2.2664,2.2664,2.26608,2.26619,217600002.0
2006-04-27 07:20:00,2.26615,2.26633,2.26572,2.26594,145300000.0
2006-04-27 07:25:00,2.26596,2.26618,2.26588,2.26612,96600000.0
2006-04-27 07:30:00,2.26624,2.26668,2.26615,2.26647,195600000.0
2006-04-27 07:35:00,2.26641,2.2666,2.2658,2.26604,187000001.0
2006-04-27 07:40:00,2.26585,2.2661,2.26563,2.26586,140700000.0
2006-04-27 07:45:00,2.26583,2.26644,2.26583,2.26636,200100000.0
2006-04-27 07:50:00,2.26636,2.26636,2.26593,2.26621,161700000.0
2006-04-27 07:55:00,2.2664,2.26658,2.26615,2.26627,131500000.0
2006-04-27 08:00:00,2.2664,2.26645,2.26569,2.26583,150400000.0
2006-04-27 08:05:00,2.26586,2.26662,2.26586,2.26641,187400000.0
2006-04-27 08:10:00,2.26627,2.267,2.26612,2.26681,159200000.0
2006-04-27 08:15:00,2.26681,2.26732,2.26671,2.26724,197400000.0
2006-04-27 08:20:00,2.26704,2.26752,2.26685,2.26711,132200000.0
2006-04-27 08:25:00,2.26706,2.26786,2.26703,2.26778,181100000.0
2006-04-27 08:30:00,2.26742,2.26754,2.26678,2.26738,213900000.0
2006-04-27 08:35:00,2.2674,2.26792,2.2674,2.26764,182600000.0
2006-04-27 08:40:00,2.26745,2.2678,2.26723,2.26764,135600000.0
2006-04-27 08:45:00,2.26773,2.26826,2.2675,2.26802,174700000.0
2006-04-27 08:50:00,2.26803,2.26829,2.26643,2.26732,166600000.0
2006-04-27 08:55:00,2.26736,2.26776,2.26649,2.26776,201600000.0
2006-04-27 09:00:00,2.26792,2.2683,2.26777,2.26825,156600000.0
2006-04-27 09:05:00,2.26826,2.26879,2.26811,2.26847,215100000.0
2006-04-27 09:10:00,2.2684,2.26854,2.26803,2.26824,207400000.0
2006-04-27 09:15:00,2.26807,2.26836,2.2677,2.26812,169000000.0
2006-04-27 09:20:00,2.2683,2.2685,2.26798,2.2682,178600000.0
2006-04-27 09:25:00,2.26803,2.26855,2.26792,2.26855,170400000.0
2006-04-27 09:30:00,2.26862,2.26892,2.26824,2.26849,147000000.0
2006-04-27 09:35:00,2.26842,2.26923,2.2683,2.26908,127600000.0
2006-04-27 09:40:00,2.26908,2.26915,2.26829,2.2684,120800000.0
2006-04-27 09:45:00,2.2684,2.26898,2.26797,2.26814,173000000.0
2006-04-27 09:50:00,2.26811,2.26812,2.26715,2.26738,217600000.0
2006-04-27 09:55:00,2.26739,2.26768,2.26637,2.26738,161200000.0
2006-04-27 10:00:00,2.26748,2.26854,2.26748,2.26791,154600000.0
2006-04-27 10:05:00,2.2678,2.26782,2.26723,2.26769,207800000.0
2006-04-27 10:10:00,2.26764,2.26764,2.26658,2.26658,142200000.0
2006-04-27 10:15:00,2.26655,2.26668,2.26617,2.26637,206100001.0
2006-04-27 10:20:00,2.26667,2.26728,2.26667,2.26718,188600000.0
2006-04-27 10:25:00,2.26696,2.26717,2.26659,2.26717,179900000.0
2006-04-27 10:30:00,2.26719,2.26773,2.26705,2.26747,167500000.0
2006-04-27 10:35:00,2.26749,2.26792,2.26733,2.26758,209300000.0
2006-04-27 10:40:00,2.26756,2.26766,2.26727,2.26758,205100000.0
2006-04-27 10:45:00,2.26755,2.26755,2.26677,2.26703,176799999.0
2006-04-27 10:50:00,2.26706,2.26713,2.2667,2.26672,189100001.0
2006-04-27 10:55:00,2.26679,2.26757,2.26679,2.26747,185700000.0
2006-04-27 11:00:00,2.2673,2.26752,2.26602,2.26602,166100000.0
2006-04-27 11:05:00,2.26609,2.26757,2.26609,2.26727,192299999.0
2006-04-27 11:10:00,2.26711,2.26745,2.26681,2.26735,191600000.0
2006-04-27 11:15:00,2.26732,2.26744,2.26701,2.26718,159400000.0
2006-04-27 11:20:00,2.26723,2.26759,2.26711,2.26753,194100000.0
2006-04-27 11:25:00,2.26761,2.26802,2.26753,2.26777,181300000.0
2006-04-27 11:30:00,2.2678,2.26835,2.26762,2.26819,164200000.0
2006-04-27 11:35:00,2.26839,2.26884,2.2682,2.26879,212800000.0
2006-04-27 11:40:00,2.2687,2.26884,2.26809,2.26839,133500000.0
2006-04-27 11:45:00,2.26849,2.26899,2.26836,2.26849,177300000.0
2006-04-27 11:50:00,2.26849,2.26901,2.26847,2.26865,147600000.0
2006-04-27 11:55:00,2.2688,2.26935,2.26842,2.26865,199700000.0
2006-04-27 12:00:00,2.26851,2.26879,2.26785,2.26872,196300000.0
2006-04-27 12:05:00,2.26894,2.26894,2.26777,2.26798,166500000.0
2006-04-27 12:10:00,2.26817,2.26876,2.26781,2.26864,152600000.0
2006-04-27 12:15:00,2.26875,2.2693,2.26872,2.26904,190600000.0
2006-04-27 12:20:00,2.26905,2.2691,2.26803,2.26822,191200000.0
2006-04-27 12:25:00,2.26849,2.26849,2.26743,2.26744,167600000.0
2006-04-27 12:30:00,2.26737,2.26761,2.267,2.26741,215599999.0
2006-04-27 12:35:00,2.26729,2.26893,2.26718,2.26882,176900000.0
2006-04-27 12:40:00,2.26885,2.26961,2.2688,2.26915,300000000.0
2006-04-27 12:45:00,2.26914,2.27054,2.26912,2.27054,193800000.0
2006-04-27 12:50:00,2.2706,2.27082,2.26992,2.27021,170800000.0
2006-04-27 12:55:00,2.27026,2.27033,2.26961,2.26983,138100000.0
2006-04-27 13:00:00,2.26969,2.26989,2.26942,2.26963,227200001.0
2006-04-27 13:05:00,2.26963,2.26985,2.2686,2.26985,168100000.0
2006-04-27 13:10:00,2.26976,2.27053,2.26951,2.27041,194300000.0
2006-04-27 13:15:00,2.27028,2.27065,2.26999,2.26999,189200000.0
2006-04-27 13:20:00,2.26998,2.27022,2.26947,2.26962,128800000.0
2006-04-27 13:25:00,2.26965,2.26989,2.26951,2.26977,205400001.0
2006-04-27 13:30:00,2.26968,2.26993,2.26945,2.26988,175600000.0
2006-04-27 13:35:00,2.27001,2.27161,2.2699,2.27161,189400000.0
2006-04-27 13:40:00,2.27177,2.2718,2.27109,2.27165,196299998.0
2006-04-27 13:45:00,2.27182,2.27219,2.27155,2.27193,127600000.0
2006-04-27 13:50:00,2.2718,2.27272,2.27164,2.27252,201600000.0
2006-04-27 13:55:00,2.27238,2.27238,2.27116,2.27116,174900000.0
2006-04-27 14:00:00,2.2712,2.27199,2.2712,2.27147,183199998.0
2006-04-27 14:05:00,2.2713,2.2725,2.27107,2.27236,196000000.0
2006-04-27 14:10:00,2.27237,2.27249,2.27185,2.27225,201899999.0
2006-04-27 14:15:00,2.27212,2.27262,2.27206,2.27213,214100000.0
2006-04-27 14:20:00,2.2721,2.27237,2.27145,2.27207,195400001.0
2006-04-27 14:25:00,2.27194,2.27295,2.27168,2.27264,222399998.0
2006-04-27 14:30:00,2.27269,2.27314,2.27231,2.27253,192400000.0
2006-04-27 14:35:00,2.27233,2.27337,2.27232,2.27284,174300000.0
2006-04-27 14:40:00,2.27284,2.27362,2.27277,2.27337,236600000.0
2006-04-27 14:45:00,2.27328,2.27336,2.27265,2.2727,154000000.0
2006-04-27 14:50:00,2.27263,2.27333,2.27247,2.27312,195400000.0
2006-04-27 14:55:00,2.27304,2.27409,2.27276,2.27342,190100000.0
2006-04-27 15:00:00,2.27325,2.27354,2.27294,2.27313,196200000.0
2006-04-27 15:05:00,2.27314,2.2736,2.27286,2.27328,180000000.0
2006-04-27 15:10:00,2.27318,2.27379,2.2731,2.27351,177900000.0
2006-04-27 15:15:00,2.27356,2.27364,2.27308,2.27308,153100000.0
2006-04-27 15:20:00,2.27293,2.27351,2.27264,2.2728,168100000.0
2006-04-27 15:25:00,2.27279,2.27313,2.27211,2.27218,183000000.0
2006-04-27 15:30:00,2.27213,2.27252,2.27152,2.27186,200799999.0
2006-04-27 15:35:00,2.27166,2.27182,2.27127,2.27148,181300000.0
2006-04-27 15:40:00,2.27157,2.2719,2.2714,2.27166,139100000.0
2006-04-27 15:45:00,2.27173,2.27213,2.27159,2.27189,224200000.0
2006-04-27 15:50:00,2.27177,2.27228,2.27145,2.27192,168700000.0
2006-04-27 15:55:00,2.27196,2.27199,2.27064,2.27115,175500000.0
2006-04-27 16:00:00,2.27117,2.27128,2.2711,2.27115,99500000.0
2006-04-27 16:05:00,2.27115,2.27128,2.26822,2.26895,159900000.0
2006-04-27 16:10:00,2.26897,2.26906,2.26774,2.26898,182400000.0
2006-04-27 16:15:00,2.26918,2.26979,2.26738,2.26783,186500000.0
2006-04-27 16:20:00,2.26786,2.26955,2.26762,2.26955,185700000.0
2006-04-27 16:25:00,2.26984,2.26984,2.26718,2.26792,200300000.0
2006-04-27 16:30:00,2.26787,2.268,2.26662,2.2675,165000000.0
2006-04-27 16:35:00,2.26755,2.26949,2.26755,2.26949,197700000.0
2006-04-27 16:40:00,2.26963,2.2713,2.26905,2.271,154200000.0
2006-04-27 16:45:00,2.27055,2.27065,2.26849,2.26984,183400000.0
2006-04-27 16:50:00,2.26988,2.27,2.26884,2.2689,169900000.0
2006-04-27 16:55:00,2.26871,2.2712,2.26871,2.27112,159800000.0
2006-04-27 17:00:00,2.27133,2.27191,2.27062,2.27062,205999999.0
2006-04-27 17:05:00,2.27053,2.27093,2.27024,2.27048,152200000.0
2006-04-27 17:10:00,2.27053,2.27112,2.27029,2.27066,196400000.0
2006-04-27 17:15:00,2.27095,2.27138,2.27045,2.27064,144500000.0
2006-04-27 17:20:00,2.27088,2.2711,2.2695,2.27078,214400000.0
2006-04-27 17:25:00,2.27085,2.27112,2.27057,2.27081,220700000.0
2006-04-27 17:30:00,2.27084,2.27126,2.27047,2.27056,174400000.0
2006-04-27 17:35:00,2.27075,2.27089,2.27026,2.2705,149600000.0
2006-04-27 17:40:00,2.27057,2.27123,2.2705,2.27104,203000000.0
2006-04-27 17:45:00,2.27105,2.27187,2.27105,2.27125,175200000.0
2006-04-27 17:50:00,2.2712,2.27287,2.27066,2.27138,161200000.0
2006-04-27 17:55:00,2.2709,2.27151,2.27053,2.27091,206500000.0
2006-04-27 18:00:00,2.27071,2.27124,2.2683,2.2683,1423200002.0
2006-04-27 18:05:00,2.26824,2.2695,2.26776,2.26906,1709599999.0
2006-04-27 18:10:00,2.2688,2.26927,2.26843,2.26875,1213199996.0
2006-04-27 18:15:00,2.26879,2.26928,2.26805,2.2689,1432200000.0
2006-04-27 18:20:00,2.26905,2.26965,2.26813,2.26823,1296399998.0
2006-04-27 18:25:00,2.26816,2.26891,2.26767,2.26837,1496000000.0
2006-04-27 18:30:00,2.26829,2.26925,2.26813,2.26853,1286400000.0
2006-04-27 18:35:00,2.26857,2.26873,2.26808,2.26841,574900000.0
2006-04-27 18:40:00,2.26851,2.26908,2.26851,2.2688,667900001.0
2006-04-27 18:45:00,2.26892,2.26926,2.2686,2.26925,288800000.0
2006-04-27 18:50:00,2.26905,2.26936,2.26847,2.26908,662800001.0
2006-04-27 18:55:00,2.26896,2.26915,2.26793,2.2685,761999999.0
2006-04-27 19:00:00,2.26864,2.26914,2.26826,2.26914,401100000.0
2006-04-27 19:05:00,2.26921,2.26927,2.26794,2.26861,802100001.0
2006-04-27 19:10:00,2.26867,2.26884,2.26827,2.26853,398499999.0
2006-04-27 19:15:00,2.26847,2.26885,2.26797,2.26882,458500000.0
2006-04-27 19:20:00,2.26888,2.26888,2.26828,2.26852,588799999.0
2006-04-27 19:25:00,2.26851,2.26888,2.26807,2.26863,596600000.0
2006-04-27 19:30:00,2.26862,2.26897,2.26821,2.2688,597499999.0
2006-04-27 19:35:00,2.26886,2.26935,2.26885,2.26935,352200000.0
2006-04-27 19:40:00,2.26932,2.2696,2.26878,2.26888,369200000.0
2006-04-27 19:45:00,2.26885,2.26917,2.26851,2.26873,323500000.0
2006-04-27 19:50:00,2.26878,2.26935,2.26864,2.26912,364100000.0
2006-04-27 19:55:00,2.26913,2.26958,2.26893,2.26893,467800000.0
2006-04-27 20:00:00,2.26898,2.26942,2.26825,2.26918,268800000.0
2006-04-27 20:05:00,2.2692,2.26965,2.2689,2.26928,212400000.0
2006-04-27 20:10:00,2.26951,2.2696,2.26879,2.26884,513800001.0
2006-04-27 20:15:00,2.26914,2.26925,2.26854,2.26875,599200000.0
2006-04-27 20:20:00,2.26876,2.26953,2.26859,2.2694,509500000.0
2006-04-27 20:25:00,2.26924,2.26931,2.26864,2.26875,813100001.0
2006-04-27 20:30:00,2.26879,2.27014,2.26879,2.26994,1003400000.0
2006-04-27 20:35:00,2.27005,2.27005,2.26946,2.26959,523400000.0
2006-04-27 20:40:00,2.26963,2.26968,2.26904,2.26916,680800000.0
2006-04-27 20:45:00,2.26914,2.26966,2.26886,2.26955,578700000.0
2006-04-27 20:50:00,2.26957,2.2698,2.26821,2.26859,732300000.0
2006-04-27 20:55:00,2.2688,2.27079,2.2688,2.27048,1001900001.0
2006-04-27 21:00:00,2.27054,2.27083,2.27029,2.27061,828499999.0
2006-04-27 21:05:00,2.27056,2.27081,2.27045,2.2705,260500000.0
2006-04-27 21:10:00,2.27056,2.27074,2.27025,2.27063,538400000.0
2006-04-27 21:15:00,2.27054,2.27102,2.27046,2.27075,622999998.0
2006-04-27 21:20:00,2.2708,2.27085,2.26976,2.2703,738600000.0
2006-04-27 21:25:00,2.2703,2.27057,2.27015,2.27034,276400001.0
2006-04-27 21:30:00,2.27046,2.27062,2.27024,2.27043,449600001.0
2006-04-27 21:35:00,2.27052,2.27074,2.27045,2.27062,240300000.0
2006-04-27 21:40:00,2.27058,2.27098,2.27026,2.27062,343200000.0
2006-04-27 21:45:00,2.27069,2.27081,2.27009,2.27013,400300001.0
2006-04-27 21:50:00,2.27019,2.27046,2.26991,2.27026,260900000.0
2006-04-27 21:55:00,2.27027,2.27066,2.27012,2.2706,348800000.0
2006-04-27 22:00:00,2.27057,2.27072,2.26976,2.27033,318700001.0
2006-04-27 22:05:00,2.27027,2.27063,2.27027,2.27031,176800000.0
2006-04-27 22:10:00,2.27042,2.27052,2.2699,2.26997,227600000.0
2006-04-27 22:15:00,2.26982,2.27012,2.26976,2.26997,322700000.0
2006-04-27 22:20:00,2.27005,2.2704,2.26998,2.2704,254500000.0
2006-04-27 22:25:00,2.27058,2.2706,2.26986,2.26987,297800001.0
2006-04-27 22:30:00,2.26971,2.27011,2.2694,2.26989,260000000.0
2006-04-27 22:35:00,2.26995,2.27016,2.26939,2.26949,183500000.0
2006-04-27 22:40:00,2.26932,2.26932,2.26856,2.26872,365499998.0
2006-04-27 22:45:00,2.2687,2.2689,2.26864,2.2688,316100000.0
2006-04-27 22:50:00,2.26848,2.26848,2.2679,2.26837,232700000.0
2006-04-27 22:55:00,2.26838,2.26917,2.2682,2.26828,179400000.0
2006-04-27 23:00:00,2.26825,2.2685,2.26743,2.26756,196300001.0
2006-04-27 23:05:00,2.26765,2.2686,2.26722,2.26728,227600000.0
2006-04-27 23:10:00,2.26813,2.26846,2.26721,2.26811,168400000.0
2006-04-27 23:15:00,2.26816,2.26852,2.26755,2.26759,198000000.0
2006-04-27 23:20:00,2.26753,2.26861,2.26744,2.26752,177400000.0
2006-04-27 23:25:00,2.26743,2.26859,2.26737,2.26859,182600000.0
2006-04-27 23:30:00,2.26863,2.2688,2.26809,2.26851,175700000.0
2006-04-27 23:35:00,2.26848,2.26886,2.26823,2.26845,179100000.0
2006-04-27 23:40:00,2.26867,2.2693,2.26854,2.26922,164200000.0
2006-04-27 23:45:00,2.2692,2.2692,2.26795,2.26833,199499999.0
2006-04-27 23:50:00,2.26868,2.26904,2.26769,2.26815,166600000.0
2006-04-27 23:55:00,2.2681,2.26906,2.26803,2.26889,143399999.0
2006-04-28 00:00:00,2.26871,2.26908,2.26865,2.26883,195000000.0
2006-04-28 00:05:00,2.26881,2.26948,2.26881,2.2691,153599999.0
2006-04-28 00:10:00,2.2692,2.2698,2.269,2.26933,185800000.0
2006-04-28 00:15:00,2.26899,2.26944,2.26891,2.26916,168999999.0
2006-04-28 00:20:00,2.26915,2.2702,2.26894,2.26908,174800000.0
2006-04-28 00:25:00,2.2691,2.26983,2.26903,2.26931,148700000.0
2006-04-28 00:30:00,2.26916,2.27003,2.26906,2.26985,163600000.0
2006-04-28 00:35:00,2.26959,2.26959,2.26847,2.26874,154400000.0
2006-04-28 00:40:00,2.26867,2.26957,2.26841,2.26922,140000000.0
2006-04-28 00:45:00,2.26931,2.26968,2.26882,2.26887,166200000.0
2006-04-28 00:50:00,2.26905,2.26985,2.26892,2.26965,248800000.0
2006-04-28 00:55:00,2.26935,2.27008,2.26924,2.26954,135299999.0
2006-04-28 01:00:00,2.26958,2.26958,2.2688,2.26884,214300001.0
2006-04-28 01:05:00,2.26901,2.26926,2.26878,2.26896,138900000.0
2006-04-28 01:10:00,2.26909,2.26931,2.26893,2.26923,148100000.0
2006-04-28 01:15:00,2.26932,2.26969,2.26922,2.26942,114000000.0
2006-04-28 01:20:00,2.26926,2.2695,2.26879,2.26879,150300000.0
2006-04-28 01:25:00,2.26875,2.26893,2.26848,2.26848,136300000.0
2006-04-28 01:30:00,2.26843,2.26876,2.26835,2.26835,179799999.0
2006-04-28 01:35:00,2.26833,2.26855,2.26804,2.26833,122700000.0
2006-04-28 01:40:00,2.26832,2.26867,2.26824,2.26848,171100000.0
2006-04-28 01:45:00,2.2686,2.26869,2.26831,2.26852,150000000.0
2006-04-28 01:50:00,2.26843,2.26858,2.26827,2.26827,159500000.0
2006-04-28 01:55:00,2.26824,2.26851,2.26763,2.26788,154500000.0
2006-04-28 02:00:00,2.26786,2.26834,2.26754,2.26778,218899999.0
2006-04-28 02:05:00,2.26775,2.26815,2.26771,2.26798,181000000.0
2006-04-28 02:10:00,2.26816,2.26843,2.26802,2.26826,152500000.0
2006-04-28 02:15:00,2.2683,2.26832,2.26775,2.26813,155400000.0
2006-04-28 02:20:00,2.26822,2.26846,2.26787,2.26809,140400000.0
2006-04-28 02:25:00,2.26822,2.26861,2.26804,2.26804,164800000.0
2006-04-28 02:30:00,2.26817,2.26884,2.26816,2.2687,184800000.0
2006-04-28 02:35:00,2.26868,2.26944,2.26865,2.26944,158000000.0
2006-04-28 02:40:00,2.26931,2.26931,2.2686,2.26877,89200000.0
2006-04-28 02:45:00,2.26902,2.26925,2.26873,2.26899,123400000.0
2006-04-28 02:50:00,2.26882,2.26948,2.26854,2.26948,133200000.0
2006-04-28 02:55:00,2.26989,2.26999,2.26918,2.26929,181300000.0
2006-04-28 03:00:00,2.26917,2.26949,2.26844,2.2686,136000000.0
2006-04-28 03:05:00,2.26847,2.26879,2.26804,2.26825,142800000.0
2006-04-28 03:10:00,2.26848,2.26852,2.268,2.26833,151400000.0
2006-04-28 03:15:00,2.26821,2.26829,2.26763,2.26763,121700000.0
2006-04-28 03:20:00,2.26774,2.26787,2.26747,2.2677,137000000.0
2006-04-28 03:25:00,2.26763,2.26809,2.26757,2.26787,159900000.0
2006-04-28 03:30:00,2.26804,2.26887,2.26804,2.26853,150300000.0
2006-04-28 03:35:00,2.26837,2.26864,2.26811,2.26829,153799999.0
2006-04-28 03:40:00,2.26829,2.26897,2.26791,2.26804,184300001.0
2006-04-28 03:45:00,2.26794,2.26845,2.26788,2.26801,167200000.0
2006-04-28 03:50:00,2.26799,2.26827,2.26792,2.26799,149000000.0
2006-04-28 03:55:00,2.26812,2.26842,2.26778,2.26838,160100000.0
2006-04-28 04:00:00,2.26821,2.2687,2.26805,2.2685,188500000.0
2006-04-28 04:05:00,2.2683,2.26843,2.26803,2.26805,138800000.0
2006-04-28 04:10:00,2.26804,2.26828,2.26782,2.26784,128300000.0
2006-04-28 04:15:00,2.26783,2.26812,2.26767,2.26794,147900000.0
2006-04-28 04:20:00,2.26813,2.26853,2.26798,2.26837,186100000.0
2006-04-28 04:25:00,2.26851,2.26855,2.26822,2.26841,101600000.0
2006-04-28 04:30:00,2.26839,2.2685,2.26809,2.2681,98500000.0
2006-04-28 04:35:00,2.26813,2.26831,2.26786,2.26788,152600000.0
2006-04-28 04:40:00,2.26772,2.26824,2.26763,2.2677,122000000.0
2006-04-28 04:45:00,2.26766,2.26779,2.26722,2.26725,135300000.0
2006-04-28 04:50:00,2.2673,2.26762,2.2673,2.26737,112900000.0
2006-04-28 04:55:00,2.26751,2.26751,2.26718,2.26737,170000000.0
2006-04-28 05:00:00,2.26735,2.26769,2.26712,2.26737,128400000.0
2006-04-28 05:05:00,2.26731,2.26732,2.26682,2.26713,172400000.0
2006-04-28 05:10:00,2.2672,2.2676,2.26715,2.26726,130500000.0
2006-04-28 05:15:00,2.2675,2.26808,2.2675,2.26798,184400000.0
2006-04-28 05:20:00,2.26777,2.26825,2.26768,2.26785,160599998.0
2006-04-28 05:25:00,2.2678,2.26821,2.2678,2.26785,120200000.0
2006-04-28 05:30:00,2.26784,2.26842,2.26784,2.26829,175800000.0
2006-04-28 05:35:00,2.26835,2.26841,2.2681,2.26833,109300000.0
2006-04-28 05:40:00,2.2682,2.26846,2.26803,2.26803,134299999.0
2006-04-28 05:45:00,2.26803,2.26829,2.26793,2.26818,167800000.0
2006-04-28 05:50:00,2.26803,2.26838,2.26803,2.26838,134400000.0
2006-04-28 05:55:00,2.26843,2.2687,2.26811,2.2687,122800000.0
2006-04-28 06:00:00,2.26857,2.2689,2.26822,2.2689,185800000.0
2006-04-28 06:05:00,2.26872,2.2694,2.26863,2.26908,163200000.0
2006-04-28 06:10:00,2.26903,2.26943,2.26894,2.26904,183400000.0
2006-04-28 06:15:00,2.2691,2.26925,2.26883,2.26903,99800000.0
2006-04-28 06:20:00,2.26907,2.26957,2.26903,2.26913,140300000.0
2006-04-28 06:25:00,2.26922,2.26979,2.2691,2.26922,141300000.0
2006-04-28 06:30:00,2.26931,2.26935,2.269,2.26923,179100001.0
2006-04-28 06:35:00,2.26925,2.26944,2.269,2.26904,159200000.0
2006-04-28 06:40:00,2.26918,2.2697,2.26889,2.26952,84200000.0
2006-04-28 06:45:00,2.26941,2.26959,2.26898,2.26908,144700000.0
2006-04-28 06:50:00,2.26903,2.2694,2.26903,2.2692,137300000.0
2006-04-28 06:55:00,2.2692,2.26966,2.26918,2.26938,137100000.0
2006-04-28 07:00:00,2.26938,2.26951,2.26916,2.2693,187300001.0
2006-04-28 07:05:00,2.26946,2.26958,2.26922,2.26958,111100000.0
2006-04-28 07:10:00,2.26938,2.26973,2.2692,2.2693,163700000.0
2006-04-28 07:15:00,2.2695,2.26957,2.26908,2.26927,165900000.0
2006-04-28 07:20:00,2.26923,2.26944,2.26899,2.26932,170200000.0
2006-04-28 07:25:00,2.26943,2.26993,2.26937,2.26947,137500000.0
2006-04-28 07:30:00,2.26957,2.26963,2.26898,2.26932,173800000.0
2006-04-28 07:35:00,2.26946,2.27015,2.2694,2.27005,96700000.0
2006-04-28 07:40:00,2.26985,2.26985,2.26932,2.26939,137100001.0
2006-04-28 07:45:00,2.2694,2.2698,2.26935,2.26955,154100000.0
2006-04-28 07:50:00,2.26954,2.26999,2.2693,2.26942,154300000.0
2006-04-28 07:55:00,2.26933,2.26978,2.26933,2.26956,147100000.0
2006-04-28 08:00:00,2.26977,2.27027,2.26951,2.27005,202300000.0
2006-04-28 08:05:00,2.27016,2.27087,2.27016,2.27051,162300000.0
2006-04-28 08:10:00,2.27045,2.27064,2.26994,2.2702,158800000.0
2006-04-28 08:15:00,2.27046,2.27071,2.27026,2.27053,140700000.0
2006-04-28 08:20:00,2.27042,2.27088,2.26973,2.2698,196100000.0
2006-04-28 08:25:00,2.26978,2.26992,2.26846,2.26953,206800000.0
2006-04-28 08:30:00,2.26945,2.27019,2.26945,2.26984,189800000.0
2006-04-28 08:35:00,2.27008,2.27087,2.26992,2.27086,161200000.0
2006-04-28 08:40:00,2.27067,2.27132,2.27031,2.27056,164300000.0
2006-04-28 08:45:00,2.27044,2.27125,2.26909,2.26953,209700000.0
2006-04-28 08:50:00,2.26935,2.26989,2.26924,2.26948,171300000.0
2006-04-28 08:55:00,2.26971,2.27024,2.26937,2.27006,184700000.0
2006-04-28 09:00:00,2.26988,2.27052,2.26988,2.27033,191700000.0
2006-04-28 09:05:00,2.27026,2.2708,2.26994,2.27047,125300000.0
2006-04-28 09:10:00,2.27023,2.27037,2.26955,2.26968,247600001.0
2006-04-28 09:15:00,2.26975,2.26975,2.26805,2.26815,186900000.0
2006-04-28 09:20:00,2.26818,2.26845,2.26746,2.26845,179600000.0
2006-04-28 09:25:00,2.26842,2.26887,2.26776,2.26799,143800000.0
2006-04-28 09:30:00,2.26797,2.26833,2.26741,2.26806,156200000.0
2006-04-28 09:35:00,2.2679,2.26845,2.26775,2.26806,176200000.0
2006-04-28 09:40:00,2.26823,2.26846,2.2676,2.26779,184200000.0
2006-04-28 09:45:00,2.26775,2.26874,2.26775,2.26853,185500001.0
2006-04-28 09:50:00,2.26769,2.26769,2.26568,2.26666,159100000.0
2006-04-28 09:55:00,2.26663,2.26668,2.26535,2.26578,135200000.0
2006-04-28 10:00:00,2.26538,2.26563,2.26389,2.26452,178300000.0
2006-04-28 10:05:00,2.26455,2.26466,2.26329,2.26372,172500000.0
2006-04-28 10:10:00,2.26371,2.2653,2.2636,2.26521,225699997.0
2006-04-28 10:15:00,2.26557,2.26593,2.26502,2.26548,148400000.0
2006-04-28 10:20:00,2.26531,2.26535,2.26448,2.26455,203800000.0
2006-04-28 10:25:00,2.26439,2.26481,2.26401,2.26437,195000000.0
2006-04-28 10:30:00,2.26422,2.26475,2.26363,2.26434,225900001.0
2006-04-28 10:35:00,2.26421,2.26529,2.26384,2.26526,153000000.0
2006-04-28 10:40:00,2.26517,2.26564,2.26416,2.2642,154800000.0
2006-04-28 10:45:00,2.2643,2.2646,2.26332,2.26332,145000000.0
2006-04-28 10:50:00,2.26316,2.26319,2.26201,2.26228,185700000.0
2006-04-28 10:55:00,2.26242,2.26288,2.26175,2.26215,194300000.0
2006-04-28 11:00:00,2.26217,2.26295,2.26217,2.26227,184400000.0
2006-04-28 11:05:00,2.26228,2.26342,2.26228,2.26313,165600001.0
2006-04-28 11:10:00,2.2631,2.2641,2.26308,2.26308,143600000.0
2006-04-28 11:15:00,2.26304,2.2632,2.26206,2.26215,151800000.0
2006-04-28 11:20:00,2.2623,2.26274,2.26177,2.26177,188100000.0
2006-04-28 11:25:00,2.26174,2.26186,2.26025,2.2613,205900000.0
2006-04-28 11:30:00,2.26132,2.26155,2.26128,2.26135,218000002.0
2006-04-28 11:35:00,2.2614,2.26249,2.2613,2.26207,192500000.0
2006-04-28 11:40:00,2.26192,2.26332,2.26186,2.26326,170600000.0
2006-04-28 11:45:00,2.26302,2.26457,2.2627,2.26437,147400000.0
2006-04-28 11:50:00,2.26436,2.26512,2.26385,2.26398,212800001.0
2006-04-28 11:55:00,2.26385,2.26462,2.26362,2.26455,190000000.0
2006-04-28 12:00:00,2.26452,2.26579,2.26429,2.26495,202800000.0
2006-04-28 12:05:00,2.26514,2.2653,2.26417,2.26417,204200000.0
2006-04-28 12:10:00,2.26399,2.26457,2.26346,2.26438,174700000.0
2006-04-28 12:15:00,2.26448,2.26517,2.26411,2.26431,228000001.0
2006-04-28 12:20:00,2.26426,2.26516,2.26426,2.26453,201400000.0
2006-04-28 12:25:00,2.26464,2.26525,2.26417,2.2651,167900001.0
2006-04-28 12:30:00,2.26517,2.26518,2.26397,2.26413,171500000.0
2006-04-28 12:35:00,2.26405,2.26407,2.26206,2.26206,166200000.0
2006-04-28 12:40:00,2.26201,2.26308,2.26195,2.26287,191600000.0
2006-04-28 12:45:00,2.26295,2.26315,2.26256,2.26256,193600000.0
2006-04-28 12:50:00,2.26263,2.2629,2.26171,2.2625,188100000.0
2006-04-28 12:55:00,2.26241,2.2638,2.26229,2.26364,169200000.0
2006-04-28 13:00:00,2.26365,2.26376,2.26243,2.26257,185600000.0
2006-04-28 13:05:00,2.26263,2.26387,2.26251,2.26372,139400000.0
2006-04-28 13:10:00,2.26354,2.26505,2.26347,2.26505,192400000.0
2006-04-28 13:15:00,2.265,2.26584,2.26498,2.2653,170300000.0
2006-04-28 13:20:00,2.26545,2.26576,2.2648,2.26498,126800000.0
2006-04-28 13:25:00,2.26494,2.26515,2.26453,2.2647,160200000.0
2006-04-28 13:30:00,2.26473,2.26523,2.26456,2.26505,220000000.0
2006-04-28 13:35:00,2.26505,2.26513,2.26413,2.26427,185300000.0
2006-04-28 13:40:00,2.26432,2.2651,2.2639,2.26501,170299999.0
2006-04-28 13:45:00,2.26501,2.26502,2.26419,2.26419,205100000.0
2006-04-28 13:50:00,2.26426,2.26483,2.26416,2.2643,141900000.0
2006-04-28 13:55:00,2.26419,2.26507,2.26407,2.26494,204700000.0
2006-04-28 14:00:00,2.26493,2.26521,2.26415,2.26415,115200000.0
2006-04-28 14:05:00,2.26401,2.2648,2.26398,2.2647,186900000.0
2006-04-28 14:10:00,2.26466,2.26493,2.26289,2.26298,179900000.0
2006-04-28 14:15:00,2.26302,2.26425,2.26244,2.26262,159200000.0
2006-04-28 14:20:00,2.26281,2.26367,2.2626,2.263,208300000.0
2006-04-28 14:25:00,2.263,2.26358,2.26261,2.26332,187700000.0
2006-04-28 14:30:00,2.26367,2.26402,2.26242,2.26321,204100000.0
2006-04-28 14:35:00,2.263,2.26304,2.26209,2.26209,183100000.0
2006-04-28 14:40:00,2.26189,2.26251,2.26145,2.26251,216900000.0
2006-04-28 14:45:00,2.26254,2.26254,2.26186,2.26237,187900000.0
2006-04-28 14:50:00,2.26246,2.26278,2.26124,2.26135,201800000.0
2006-04-28 14:55:00,2.26137,2.26143,2.26036,2.26049,174800000.0
2006-04-28 15:00:00,2.26033,2.26113,2.26033,2.26113,175300000.0
2006-04-28 15:05:00,2.26115,2.2613,2.26064,2.26078,146200000.0
2006-04-28 15:10:00,2.26073,2.26191,2.26056,2.2617,124000000.0
2006-04-28 15:15:00,2.26178,2.26181,2.2613,2.2618,167400001.0
2006-04-28 15:20:00,2.26198,2.26238,2.2614,2.26141,162700000.0
2006-04-28 15:25:00,2.26135,2.26135,2.26067,2.26076,146900000.0
2006-04-28 15:30:00,2.26068,2.26113,2.26014,2.26014,152500000.0
2006-04-28 15:35:00,2.25998,2.26064,2.25983,2.25987,230999999.0
2006-04-28 15:40:00,2.25986,2.25986,2.25774,2.2582,169299999.0
2006-04-28 15:45:00,2.2582,2.25974,2.25789,2.25974,199000000.0
2006-04-28 15:50:00,2.25974,2.25974,2.25835,2.25852,177400000.0
2006-04-28 15:55:00,2.25855,2.25873,2.25768,2.2586,176699999.0
2006-04-28 16:00:00,2.25848,2.25879,2.25842,2.25863,154400000.0
2006-04-28 16:05:00,2.25863,2.25944,2.25848,2.25944,131400000.0
2006-04-28 16:10:00,2.25955,2.25961,2.25808,2.25814,199900000.0
2006-04-28 16:15:00,2.25855,2.25934,2.25834,2.25852,163000000.0
2006-04-28 16:20:00,2.25836,2.25891,2.25792,2.25851,149100000.0
2006-04-28 16:25:00,2.25877,2.25895,2.25778,2.2581,206299999.0
2006-04-28 16:30:00,2.25805,2.25924,2.25797,2.25909,176500000.0
2006-04-28 16:35:00,2.25897,2.25944,2.25867,2.25891,220800001.0
2006-04-28 16:40:00,2.25928,2.25951,2.25867,2.25936,215099999.0
2006-04-28 16:45:00,2.25945,2.25954,2.25856,2.25912,190800000.0
2006-04-28 16:50:00,2.2595,2.2605,2.25934,2.2605,181800001.0
2006-04-28 16:55:00,2.26017,2.2624,2.26006,2.26049,158700000.0
2006-04-28 17:00:00,2.26059,2.2612,2.2601,2.2607,205500000.0
2006-04-28 17:05:00,2.2605,2.26068,2.25884,2.25935,177400000.0
2006-04-28 17:10:00,2.2594,2.26278,2.2593,2.26278,185700000.0
2006-04-28 17:15:00,2.26295,2.26314,2.26173,2.26173,230100000.0
2006-04-28 17:20:00,2.26153,2.26171,2.26047,2.26127,181000000.0
2006-04-28 17:25:00,2.26131,2.26163,2.26105,2.26143,128800000.0
2006-04-28 17:30:00,2.26147,2.26275,2.26122,2.26185,220100000.0
2006-04-28 17:35:00,2.26187,2.26301,2.26172,2.26225,154900001.0
2006-04-28 17:40:00,2.2622,2.26274,2.26115,2.26132,203000000.0
2006-04-28 17:45:00,2.26148,2.26218,2.26122,2.26139,144700000.0
2006-04-28 17:50:00,2.26113,2.26162,2.26067,2.26162,153700000.0
2006-04-28 17:55:00,2.26126,2.26126,2.26025,2.26043,140700000.0
2006-04-28 18:00:00,2.26048,2.26067,2.26001,2.26001,1487100001.0
2006-04-28 18:05:00,2.25998,2.26005,2.25949,2.25965,1828800002.0
2006-04-28 18:10:00,2.25965,2.26071,2.25948,2.25959,1103700001.0
2006-04-28 18:15:00,2.25958,2.26039,2.2595,2.25993,1346799997.0
2006-04-28 18:20:00,2.25993,2.26099,2.25985,2.26073,1221999999.0
2006-04-28 18:25:00,2.26084,2.26128,2.26047,2.26062,1410699999.0
2006-04-28 18:30:00,2.26055,2.26057,2.25987,2.26006,1311100000.0
2006-04-28 18:35:00,2.25998,2.2601,2.25904,2.25963,658000000.0
2006-04-28 18:40:00,2.25969,2.2598,2.25912,2.25913,718700000.0
2006-04-28 18:45:00,2.2591,2.25922,2.2585,2.25867,270500000.0
2006-04-28 18:50:00,2.25859,2.25888,2.25833,2.25853,673400001.0
2006-04-28 18:55:00,2.25855,2.25863,2.25811,2.25863,670600000.0
2006-04-28 19:00:00,2.25874,2.25965,2.25874,2.2593,407100000.0
2006-04-28 19:05:00,2.25957,2.25972,2.25858,2.25939,780399999.0
2006-04-28 19:10:00,2.25936,2.25973,2.25777,2.25777,435000000.0
2006-04-28 19:15:00,2.25774,2.25809,2.25761,2.25785,488600003.0
2006-04-28 19:20:00,2.25795,2.25867,2.2578,2.25821,539000000.0
2006-04-28 19:25:00,2.25819,2.25891,2.25791,2.25883,563900000.0
2006-04-28 19:30:00,2.25881,2.25988,2.25864,2.25968,486900000.0
2006-04-28 19:35:00,2.2601,2.26066,2.2595,2.25985,379300000.0
2006-04-28 19:40:00,2.25964,2.26051,2.25948,2.2603,424300000.0
2006-04-28 19:45:00,2.26018,2.26034,2.25956,2.26023,293799999.0
2006-04-28 19:50:00,2.26028,2.26053,2.25997,2.2601,347500000.0
2006-04-28 19:55:00,2.26003,2.26104,2.26003,2.26053,442300001.0
2006-04-28 20:00:00,2.26061,2.26086,2.26019,2.26066,221600000.0
2006-04-28 20:05:00,2.2607,2.26152,2.2606,2.26065,264600000.0
2006-04-28 20:10:00,2.26069,2.26197,2.26047,2.26197,543900001.0
2006-04-28 20:15:00,2.2619,2.2622,2.26155,2.26202,601300000.0
2006-04-28 20:20:00,2.26207,2.26287,2.2619,2.26217,601500000.0
2006-04-28 20:25:00,2.26213,2.26231,2.26187,2.26205,848100001.0
2006-04-28 20:30:00,2.26203,2.26226,2.2616,2.26217,1114900000.0
2006-04-28 20:35:00,2.26225,2.26225,2.26129,2.26142,511500000.0
2006-04-28 20:40:00,2.2615,2.26237,2.26113,2.26116,648500000.0
2006-04-28 20:45:00,2.26123,2.26197,2.2612,2.26177,569800001.0
2006-04-28 20:50:00,2.2617,2.26187,2.2612,2.26126,767200000.0
2006-04-28 20:55:00,2.26131,2.26154,2.26077,2.26097,1140000003.0
2006-04-28 21:00:00,2.26094,2.26108,2.26045,2.26062,768399999.0
2006-04-28 21:05:00,2.26064,2.2609,2.26041,2.26088,239100000.0
2006-04-28 21:10:00,2.26089,2.26178,2.26065,2.26178,561800000.0
2006-04-28 21:15:00,2.26167,2.26177,2.26103,2.26117,585100000.0
2006-04-28 21:20:00,2.26122,2.26149,2.26087,2.26138,774400000.0
2006-04-28 21:25:00,2.26131,2.26218,2.26131,2.26203,310000000.0
2006-04-28 21:30:00,2.26202,2.26212,2.26171,2.26199,409900000.0
2006-04-28 21:35:00,2.26212,2.26224,2.26166,2.26205,264600000.0
2006-04-28 21:40:00,2.26216,2.26253,2.26184,2.26253,375900000.0
2006-04-28 21:45:00,2.26271,2.26336,2.26271,2.26294,430400002.0
2006-04-28 21:50:00,2.26302,2.26373,2.26282,2.26364,307000000.0
2006-04-28 21:55:00,2.26379,2.26397,2.26098,2.26124,350500000.0
2006-04-28 22:00:00,2.2613,2.26195,2.26059,2.26095,346100000.0
2006-04-28 22:05:00,2.26089,2.26089,2.26011,2.26056,189999999.0
2006-04-28 22:10:00,2.26081,2.26099,2.2593,2.25932,168800000.0
2006-04-28 22:15:00,2.25909,2.26066,2.25891,2.26047,367800000.0
2006-04-28 22:20:00,2.26038,2.26057,2.25997,2.25997,335400000.0
2006-04-28 22:25:00,2.26008,2.26035,2.25976,2.25985,315700000.0
2006-04-28 22:30:00,2.25979,2.26021,2.25957,2.26004,297500000.0
2006-04-28 22:35:00,2.25984,2.26046,2.25984,2.26013,152100000.0
2006-04-28 22:40:00,2.2601,2.2606,2.25998,2.26053,369500000.0
2006-04-28 22:45:00,2.26056,2.26088,2.26044,2.2605,313400000.0
2006-04-28 22:50:00,2.26028,2.26052,2.25999,2.26001,249000000.0
2006-04-28 22:55:00,2.25998,2.26111,2.25998,2.26095,203699999.0
2006-04-30 23:00:00,2.25858,2.25922,2.25858,2.25888,188000000.0
2006-04-30 23:05:00,2.25917,2.25917,2.25783,2.25813,155300000.0
2006-04-30 23:10:00,2.25819,2.25849,2.25773,2.25782,221700000.0
2006-04-30 23:15:00,2.25771,2.25808,2.25758,2.25767,151700000.0
2006-04-30 23:20:00,2.25745,2.25784,2.25695,2.2576,219100000.0
2006-04-30 23:25:00,2.25763,2.25826,2.25697,2.25806,207500000.0
2006-04-30 23:30:00,2.25812,2.25812,2.25724,2.25726,215100000.0
2006-04-30 23:35:00,2.25721,2.25802,2.25673,2.25775,281399999.0
2006-04-30 23:40:00,2.25753,2.25792,2.25662,2.25708,195700000.0
2006-04-30 23:45:00,2.25746,2.25782,2.25643,2.25756,228300000.0
2006-04-30 23:50:00,2.25761,2.25827,2.25734,2.25758,175300001.0
2006-04-30 23:55:00,2.25755,2.25808,2.25727,2.25808,221400000.0
2006-05-01 00:00:00,2.25775,2.25925,2.2571,2.25859,194699999.0
2006-05-01 00:05:00,2.25863,2.25932,2.25742,2.25896,211300000.0
2006-05-01 00:10:00,2.25902,2.25916,2.25779,2.25873,225300000.0
2006-05-01 00:15:00,2.25867,2.25899,2.25705,2.25867,185000000.0
2006-05-01 00:20:00,2.25882,2.25918,2.2579,2.25879,255600000.0
2006-05-01 00:25:00,2.25877,2.25926,2.25808,2.25857,223700000.0
2006-05-01 00:30:00,2.25845,2.25862,2.25761,2.25817,213700000.0
2006-05-01 00:35:00,2.25794,2.25994,2.2575,2.25973,203099999.0
2006-05-01 00:40:00,2.25967,2.26009,2.25858,2.25921,167000000.0
2006-05-01 00:45:00,2.25931,2.25985,2.25871,2.25968,218100001.0
2006-05-01 00:50:00,2.25938,2.26026,2.2592,2.2597,223300000.0
2006-05-01 00:55:00,2.25945,2.26032,2.25877,2.25963,200600000.0
2006-05-01 01:00:00,2.25969,2.26107,2.25862,2.25986,234000000.0
2006-05-01 01:05:00,2.25996,2.26025,2.25981,2.25995,166100000.0
2006-05-01 01:10:00,2.26017,2.26049,2.26005,2.26005,191400000.0
2006-05-01 01:15:00,2.26019,2.26076,2.26019,2.26076,122200000.0
2006-05-01 01:20:00,2.26074,2.26143,2.26065,2.2611,175600000.0
2006-05-01 01:25:00,2.2612,2.26139,2.26099,2.26099,226699999.0
2006-05-01 01:30:00,2.26103,2.26143,2.26096,2.26121,259700001.0
2006-05-01 01:35:00,2.26129,2.26178,2.26122,2.26127,145600000.0
2006-05-01 01:40:00,2.26133,2.26179,2.26119,2.26119,214000001.0
2006-05-01 01:45:00,2.26106,2.26155,2.26089,2.26127,153600000.0
2006-05-01 01:50:00,2.26121,2.26171,2.26121,2.26124,203900000.0
2006-05-01 01:55:00,2.26118,2.26125,2.26073,2.26083,184600000.0
2006-05-01 02:00:00,2.26069,2.26114,2.26042,2.26104,127000000.0
2006-05-01 02:05:00,2.26093,2.26191,2.26078,2.26141,183199999.0
2006-05-01 02:10:00,2.2615,2.26158,2.26127,2.26139,141700000.0
2006-05-01 02:15:00,2.26153,2.26155,2.26102,2.26133,139100000.0
2006-05-01 02:20:00,2.26134,2.26142,2.26114,2.26124,145400000.0
2006-05-01 02:25:00,2.26132,2.26132,2.26068,2.26068,132000000.0
2006-05-01 02:30:00,2.26073,2.26092,2.26053,2.26055,138600000.0
2006-05-01 02:35:00,2.26064,2.26096,2.26053,2.26056,153100000.0
2006-05-01 02:40:00,2.26051,2.26062,2.26016,2.26042,120100000.0
2006-05-01 02:45:00,2.26032,2.26058,2.26012,2.2605,149100000.0
2006-05-01 02:50:00,2.26058,2.26121,2.26058,2.26088,175600000.0
2006-05-01 02:55:00,2.26102,2.2612,2.26074,2.26085,156800000.0
2006-05-01 03:00:00,2.26084,2.26121,2.26076,2.26112,141300000.0
2006-05-01 03:05:00,2.26094,2.26144,2.26072,2.26109,183700001.0
2006-05-01 03:10:00,2.26116,2.26116,2.26085,2.26101,146599999.0
2006-05-01 03:15:00,2.26105,2.26159,2.26096,2.2614,138900000.0
2006-05-01 03:20:00,2.26148,2.26148,2.26062,2.26067,177200000.0
2006-05-01 03:25:00,2.26067,2.26088,2.26061,2.26082,138400000.0
2006-05-01 03:30:00,2.26074,2.26126,2.26074,2.26103,133800000.0
2006-05-01 03:35:00,2.26097,2.26115,2.26056,2.26062,129100000.0
2006-05-01 03:40:00,2.26054,2.26166,2.26054,2.26148,150700000.0
2006-05-01 03:45:00,2.26156,2.26242,2.26156,2.26228,101700000.0
2006-05-01 03:50:00,2.26223,2.26257,2.26209,2.26225,132999999.0
2006-05-01 03:55:00,2.26235,2.26239,2.26183,2.26195,93600000.0
2006-05-01 04:00:00,2.26181,2.26186,2.2615,2.26175,131200001.0
2006-05-01 04:05:00,2.26167,2.26179,2.26011,2.26051,141100000.0
2006-05-01 04:10:00,2.26057,2.2609,2.25995,2.26041,162500000.0
2006-05-01 04:15:00,2.26039,2.26052,2.25989,2.25991,124200000.0
2006-05-01 04:20:00,2.26007,2.26038,2.25991,2.26011,158600000.0
2006-05-01 04:25:00,2.26028,2.26044,2.2599,2.26009,270399999.0
2006-05-01 04:30:00,2.26016,2.26057,2.26004,2.26057,162600000.0
2006-05-01 04:35:00,2.26043,2.26047,2.25986,2.25998,146200001.0
2006-05-01 04:40:00,2.25994,2.26036,2.25971,2.26001,150600000.0
2006-05-01 04:45:00,2.25993,2.26001,2.2596,2.25995,118600000.0
2006-05-01 04:50:00,2.26008,2.2607,2.25979,2.25979,160699999.0
2006-05-01 04:55:00,2.25989,2.26004,2.2597,2.2597,182200000.0
2006-05-01 05:00:00,2.25991,2.26025,2.25974,2.25974,129000000.0
2006-05-01 05:05:00,2.25997,2.26025,2.25948,2.25948,97800000.0
2006-05-01 05:10:00,2.25934,2.25974,2.25927,2.25946,161800000.0
2006-05-01 05:15:00,2.25968,2.26019,2.25951,2.26019,192900000.0
2006-05-01 05:20:00,2.26006,2.26135,2.26006,2.26098,160300000.0
2006-05-01 05:25:00,2.26097,2.26186,2.26092,2.26185,139600000.0
2006-05-01 05:30:00,2.2618,2.2619,2.2613,2.26148,159200000.0
2006-05-01 05:35:00,2.26142,2.2616,2.26106,2.26146,126600000.0
2006-05-01 05:40:00,2.26134,2.26166,2.26134,2.26135,171200000.0
2006-05-01 05:45:00,2.26142,2.26157,2.26125,2.26156,147500000.0
2006-05-01 05:50:00,2.26147,2.26173,2.26143,2.26145,113700000.0
2006-05-01 05:55:00,2.26145,2.26169,2.26133,2.26169,163699998.0
2006-05-01 06:00:00,2.26169,2.26192,2.26137,2.26154,180500000.0
2006-05-01 06:05:00,2.26156,2.26224,2.26115,2.26217,145700000.0
2006-05-01 06:10:00,2.26222,2.26238,2.26119,2.26119,174200000.0
2006-05-01 06:15:00,2.2613,2.26147,2.26099,2.26111,154300000.0
2006-05-01 06:20:00,2.26118,2.26132,2.26099,2.26112,117700000.0
2006-05-01 06:25:00,2.26096,2.26138,2.26068,2.2607,190400000.0
2006-05-01 06:30:00,2.26093,2.26125,2.26072,2.26122,192300000.0
2006-05-01 06:35:00,2.26119,2.26179,2.26119,2.26133,147100000.0
2006-05-01 06:40:00,2.2615,2.26173,2.26129,2.26141,119900000.0
2006-05-01 06:45:00,2.26131,2.2619,2.26131,2.2618,138700000.0
2006-05-01 06:50:00,2.26188,2.2626,2.26162,2.26243,152700000.0
2006-05-01 06:55:00,2.26242,2.26279,2.2623,2.26246,146700000.0
2006-05-01 07:00:00,2.26253,2.26269,2.2621,2.26225,168600000.0
2006-05-01 07:05:00,2.2624,2.26267,2.26233,2.26267,114700000.0
2006-05-01 07:10:00,2.26237,2.26268,2.26205,2.26215,140100000.0
2006-05-01 07:15:00,2.26225,2.26225,2.26139,2.26143,195500002.0
2006-05-01 07:20:00,2.26133,2.26182,2.26126,2.2616,159700000.0
2006-05-01 07:25:00,2.26148,2.26186,2.26141,2.26182,118600000.0
2006-05-01 07:30:00,2.26192,2.26235,2.26176,2.26197,165399998.0
2006-05-01 07:35:00,2.26208,2.26223,2.26194,2.26221,96500000.0
2006-05-01 07:40:00,2.26212,2.26225,2.26195,2.26202,117300000.0
2006-05-01 07:45:00,2.26214,2.26234,2.26197,2.26226,189100000.0
2006-05-01 07:50:00,2.26228,2.26255,2.26181,2.26229,136400000.0
2006-05-01 07:55:00,2.26229,2.26238,2.2617,2.2617,153400000.0
2006-05-01 08:00:00,2.26178,2.26191,2.2612,2.26122,188100000.0
2006-05-01 08:05:00,2.26107,2.26167,2.2607,2.26108,183600000.0
2006-05-01 08:10:00,2.26107,2.26159,2.26093,2.26134,207500000.0
2006-05-01 08:15:00,2.26193,2.26235,2.26132,2.26183,98500000.0
2006-05-01 08:20:00,2.26169,2.26193,2.26147,2.26163,170000000.0
2006-05-01 08:25:00,2.262,2.26249,2.262,2.26249,153800000.0
2006-05-01 08:30:00,2.26236,2.26279,2.26184,2.26228,184600000.0
2006-05-01 08:35:00,2.26229,2.26274,2.26215,2.26229,117400000.0
2006-05-01 08:40:00,2.26222,2.26244,2.26184,2.26244,134700000.0
2006-05-01 08:45:00,2.26238,2.26255,2.2619,2.26232,161400000.0
2006-05-01 08:50:00,2.26243,2.26414,2.26243,2.26401,144300000.0
2006-05-01 08:55:00,2.26401,2.2641,2.26297,2.26297,165300000.0
2006-05-01 09:00:00,2.26268,2.26272,2.26197,2.26225,148600000.0
2006-05-01 09:05:00,2.26215,2.26252,2.26189,2.262,131800000.0
2006-05-01 09:10:00,2.2622,2.26235,2.26171,2.26206,145000000.0
2006-05-01 09:15:00,2.26217,2.26241,2.26181,2.26188,119200000.0
2006-05-01 09:20:00,2.2619,2.262,2.26155,2.26194,184100000.0
2006-05-01 09:25:00,2.26168,2.26174,2.26084,2.2609,133400000.0
2006-05-01 09:30:00,2.26091,2.26146,2.26083,2.26137,165100000.0
2006-05-01 09:35:00,2.26133,2.26155,2.2611,2.26137,179800000.0
2006-05-01 09:40:00,2.26131,2.26177,2.26095,2.26172,159000000.0
2006-05-01 09:45:00,2.2616,2.26191,2.26124,2.26165,146100000.0
2006-05-01 09:50:00,2.26172,2.26172,2.26129,2.26136,165200000.0
2006-05-01 09:55:00,2.2614,2.26199,2.26126,2.26187,149700000.0
2006-05-01 10:00:00,2.26177,2.26238,2.26165,2.26212,113900000.0
2006-05-01 10:05:00,2.26208,2.26214,2.26176,2.26208,133900000.0
2006-05-01 10:10:00,2.26212,2.26235,2.26182,2.2622,107200000.0
2006-05-01 10:15:00,2.2623,2.26231,2.26194,2.26205,164900000.0
2006-05-01 10:20:00,2.26209,2.26221,2.26077,2.26147,171900000.0
2006-05-01 10:25:00,2.26141,2.26208,2.26102,2.26208,210000000.0
2006-05-01 10:30:00,2.26192,2.26196,2.26127,2.26152,157400000.0
2006-05-01 10:35:00,2.26155,2.26187,2.26142,2.26187,157200001.0
2006-05-01 10:40:00,2.26194,2.26201,2.26135,2.2614,179400000.0
2006-05-01 10:45:00,2.26143,2.26182,2.26143,2.26176,168500000.0
2006-05-01 10:50:00,2.26162,2.26188,2.26152,2.26186,143500000.0
2006-05-01 10:55:00,2.26191,2.26214,2.26176,2.262,196900001.0
2006-05-01 11:00:00,2.26203,2.26225,2.26202,2.26203,133200000.0
2006-05-01 11:05:00,2.26208,2.2625,2.26193,2.26242,137800000.0
2006-05-01 11:10:00,2.26232,2.26267,2.26232,2.26245,183300000.0
2006-05-01 11:15:00,2.26244,2.26273,2.26223,2.2624,144600000.0
2006-05-01 11:20:00,2.26242,2.26262,2.26211,2.26237,197000000.0
2006-05-01 11:25:00,2.26241,2.26276,2.26232,2.26257,181499999.0
2006-05-01 11:30:00,2.26271,2.26326,2.26245,2.26257,191600000.0
2006-05-01 11:35:00,2.26262,2.26308,2.26259,2.26308,194800001.0
2006-05-01 11:40:00,2.263,2.26307,2.26242,2.2626,158300000.0
2006-05-01 11:45:00,2.26269,2.26299,2.26249,2.26276,161900000.0
2006-05-01 11:50:00,2.26271,2.2628,2.26228,2.26259,152000000.0
2006-05-01 11:55:00,2.26255,2.26269,2.26221,2.26224,193900000.0
2006-05-01 12:00:00,2.26215,2.26229,2.26205,2.26212,203600000.0
2006-05-01 12:05:00,2.26217,2.26285,2.26191,2.26264,220100000.0
2006-05-01 12:10:00,2.26265,2.26296,2.26243,2.26258,151300000.0
2006-05-01 12:15:00,2.26255,2.26282,2.26215,2.26242,172700000.0
2006-05-01 12:20:00,2.26235,2.26265,2.2622,2.26255,183100000.0
2006-05-01 12:25:00,2.26267,2.26281,2.26231,2.26249,206200000.0
2006-05-01 12:30:00,2.26265,2.26352,2.26265,2.26318,113700000.0
2006-05-01 12:35:00,2.2631,2.2631,2.26257,2.2627,124900000.0
2006-05-01 12:40:00,2.26266,2.26297,2.26231,2.26278,236100001.0
2006-05-01 12:45:00,2.26281,2.26303,2.26255,2.26269,141200000.0
2006-05-01 12:50:00,2.26275,2.263,2.26258,2.26279,126900000.0
2006-05-01 12:55:00,2.26273,2.26273,2.26204,2.2623,159500000.0
2006-05-01 13:00:00,2.26227,2.26259,2.2622,2.2623,186800000.0
2006-05-01 13:05:00,2.26239,2.26244,2.26204,2.26212,173200000.0
2006-05-01 13:10:00,2.26212,2.26233,2.26189,2.26212,168400001.0
2006-05-01 13:15:00,2.262,2.26217,2.26169,2.26212,214900000.0
2006-05-01 13:20:00,2.2621,2.26225,2.26154,2.26216,214200002.0
2006-05-01 13:25:00,2.26222,2.26222,2.26125,2.26163,157099999.0
2006-05-01 13:30:00,2.26163,2.26185,2.26121,2.26159,171300000.0
2006-05-01 13:35:00,2.26172,2.26172,2.25999,2.26063,201500000.0
2006-05-01 13:40:00,2.26101,2.26183,2.26101,2.26139,171700000.0
2006-05-01 13:45:00,2.26145,2.26178,2.2613,2.26148,199500000.0
2006-05-01 13:50:00,2.2614,2.26202,2.2612,2.26202,201699999.0
2006-05-01 13:55:00,2.262,2.26209,2.26135,2.26135,209700000.0
2006-05-01 14:00:00,2.26115,2.26131,2.26054,2.26059,114700000.0
2006-05-01 14:05:00,2.2605,2.26056,2.25808,2.2582,141999999.0
2006-05-01 14:10:00,2.2583,2.25898,2.25822,2.25846,178100000.0
2006-05-01 14:15:00,2.25845,2.25915,2.25796,2.25824,200700000.0
2006-05-01 14:20:00,2.25844,2.25981,2.2583,2.25935,200300000.0
2006-05-01 14:25:00,2.2592,2.25963,2.25848,2.25848,154700000.0
2006-05-01 14:30:00,2.25833,2.25854,2.25779,2.25845,169200000.0
2006-05-01 14:35:00,2.25809,2.25912,2.25802,2.25892,161100000.0
2006-05-01 14:40:00,2.25942,2.25982,2.25882,2.25917,199700000.0
2006-05-01 14:45:00,2.25911,2.25944,2.25869,2.25931,166000000.0
2006-05-01 14:50:00,2.25929,2.25967,2.25854,2.25856,154000000.0
2006-05-01 14:55:00,2.2586,2.25868,2.25711,2.2583,179300001.0
2006-05-01 15:00:00,2.25843,2.25871,2.25797,2.25805,229000000.0
2006-05-01 15:05:00,2.25834,2.25879,2.25739,2.25773,175300000.0
2006-05-01 15:10:00,2.2573,2.25964,2.25656,2.25942,124500001.0
2006-05-01 15:15:00,2.25967,2.25967,2.25862,2.25938,176500000.0
2006-05-01 15:20:00,2.25925,2.25949,2.25844,2.25931,173200000.0
2006-05-01 15:25:00,2.2592,2.26021,2.25911,2.26007,219600001.0
2006-05-01 15:30:00,2.25994,2.26249,2.25993,2.26249,175400000.0
2006-05-01 15:35:00,2.26261,2.26427,2.26234,2.26393,208900001.0
2006-05-01 15:40:00,2.26411,2.26474,2.26352,2.26393,162200000.0
2006-05-01 15:45:00,2.26404,2.26463,2.26379,2.26379,210100000.0
2006-05-01 15:50:00,2.26381,2.26461,2.26346,2.26351,157700000.0
2006-05-01 15:55:00,2.26344,2.26373,2.26285,2.26322,168800000.0
2006-05-01 16:00:00,2.26317,2.26328,2.2631,2.26315,140300000.0
2006-05-01 16:05:00,2.26315,2.26335,2.2631,2.2632,87200000.0
2006-05-01 16:10:00,2.2632,2.2633,2.26153,2.26287,149300000.0
2006-05-01 16:15:00,2.26277,2.26344,2.26224,2.26322,176300001.0
2006-05-01 16:20:00,2.26318,2.2648,2.26257,2.26449,171500001.0
2006-05-01 16:25:00,2.26456,2.2649,2.26329,2.26341,221400000.0
2006-05-01 16:30:00,2.26348,2.26422,2.26345,2.2639,235900000.0
2006-05-01 16:35:00,2.26383,2.26485,2.26383,2.26434,266699998.0
2006-05-01 16:40:00,2.26443,2.26507,2.26239,2.26263,173000000.0
2006-05-01 16:45:00,2.2627,2.26472,2.2627,2.26458,187500000.0
2006-05-01 16:50:00,2.26465,2.26473,2.26345,2.26405,226099999.0
2006-05-01 16:55:00,2.26395,2.26472,2.26395,2.26445,168200001.0
2006-05-01 17:00:00,2.26468,2.26559,2.26341,2.26385,171900000.0
2006-05-01 17:05:00,2.26393,2.26409,2.263,2.26404,180400000.0
2006-05-01 17:10:00,2.26414,2.26444,2.26245,2.26308,181500000.0
2006-05-01 17:15:00,2.26287,2.26332,2.26262,2.26268,168500000.0
2006-05-01 17:20:00,2.26278,2.26439,2.26278,2.26439,176900000.0
2006-05-01 17:25:00,2.26432,2.26536,2.26426,2.26471,194299999.0
2006-05-01 17:30:00,2.26481,2.26534,2.26455,2.2651,162600000.0
2006-05-01 17:35:00,2.26527,2.26539,2.26444,2.26479,185700000.0
2006-05-01 17:40:00,2.2648,2.26602,2.26411,2.2645,182300000.0
2006-05-01 17:45:00,2.26425,2.26444,2.26345,2.26364,163100000.0
2006-05-01 17:50:00,2.26354,2.26441,2.2631,2.2643,164200000.0
2006-05-01 17:55:00,2.26424,2.26451,2.2639,2.26436,200100000.0
2006-05-01 18:00:00,2.26441,2.26498,2.2641,2.26423,1466200000.0
2006-05-01 18:05:00,2.26424,2.26442,2.26322,2.26367,1634000002.0
2006-05-01 18:10:00,2.26374,2.26443,2.26345,2.26414,1202200000.0
2006-05-01 18:15:00,2.26426,2.26482,2.2641,2.26422,1359600002.0
2006-05-01 18:20:00,2.26422,2.26477,2.26404,2.26472,1313399999.0
2006-05-01 18:25:00,2.26471,2.26471,2.26375,2.26378,1405700001.0
2006-05-01 18:30:00,2.26373,2.26385,2.26306,2.26331,1324300000.0
2006-05-01 18:35:00,2.26335,2.26363,2.26287,2.26287,597400001.0
2006-05-01 18:40:00,2.26299,2.26337,2.26254,2.26317,685199999.0
2006-05-01 18:45:00,2.26323,2.26379,2.26285,2.26379,286900000.0
2006-05-01 18:50:00,2.26369,2.26426,2.26341,2.26341,599000000.0
2006-05-01 18:55:00,2.26331,2.26354,2.26247,2.26258,764799998.0
2006-05-01 19:00:00,2.26245,2.26376,2.26227,2.26345,442300000.0
2006-05-01 19:05:00,2.26337,2.26379,2.26321,2.26372,858399997.0
2006-05-01 19:10:00,2.26371,2.2639,2.26309,2.26309,430400000.0
2006-05-01 19:15:00,2.26296,2.26312,2.26245,2.26285,401300001.0
2006-05-01 19:20:00,2.26297,2.26312,2.26219,2.26237,567400000.0
2006-05-01 19:25:00,2.26236,2.26315,2.26236,2.26273,564300000.0
2006-05-01 19:30:00,2.26272,2.26298,2.26262,2.26297,552100000.0
2006-05-01 19:35:00,2.26302,2.26411,2.26302,2.264,387100001.0
2006-05-01 19:40:00,2.26384,2.26384,2.26271,2.26343,401700001.0
2006-05-01 19:45:00,2.2634,2.26372,2.26322,2.26357,405000000.0
2006-05-01 19:50:00,2.2636,2.26372,2.26346,2.26354,340999999.0
2006-05-01 19:55:00,2.26354,2.2637,2.26308,2.26308,480400000.0
2006-05-01 20:00:00,2.26309,2.26338,2.26277,2.2629,263200000.0
2006-05-01 20:05:00,2.2629,2.26341,2.26269,2.26325,247499999.0
2006-05-01 20:10:00,2.2633,2.26345,2.2627,2.26307,517800001.0
2006-05-01 20:15:00,2.26307,2.26341,2.26303,2.26326,594600001.0
2006-05-01 20:20:00,2.26322,2.26327,2.26254,2.26273,615600000.0
2006-05-01 20:25:00,2.26273,2.26317,2.26254,2.2628,824399997.0
2006-05-01 20:30:00,2.26289,2.26344,2.26272,2.26285,1087100000.0
2006-05-01 20:35:00,2.26289,2.26331,2.2628,2.26312,514300001.0
2006-05-01 20:40:00,2.26322,2.26366,2.26312,2.26347,656000000.0
2006-05-01 20:45:00,2.2635,2.26383,2.2634,2.26352,607000000.0
2006-05-01 20:50:00,2.26348,2.26357,2.26264,2.26276,839299999.0
2006-05-01 20:55:00,2.2627,2.26336,2.26224,2.26298,1035700000.0
2006-05-01 21:00:00,2.26296,2.26299,2.26243,2.26246,812100000.0
2006-05-01 21:05:00,2.26247,2.26305,2.26244,2.26287,227900000.0
2006-05-01 21:10:00,2.26282,2.26362,2.26272,2.26329,598400000.0
2006-05-01 21:15:00,2.2633,2.26595,2.26268,2.26578,700100001.0
2006-05-01 21:20:00,2.26589,2.26665,2.26473,2.26535,801200001.0
2006-05-01 21:25:00,2.26518,2.26527,2.26401,2.2645,375600000.0
2006-05-01 21:30:00,2.26453,2.26468,2.26388,2.26423,397200000.0
2006-05-01 21:35:00,2.26432,2.26508,2.26387,2.26481,207300000.0
2006-05-01 21:40:00,2.26496,2.26613,2.26479,2.26523,339300001.0
2006-05-01 21:45:00,2.26523,2.26565,2.26322,2.2634,458200000.0
2006-05-01 21:50:00,2.26361,2.26397,2.26318,2.26397,261000000.0
2006-05-01 21:55:00,2.26424,2.26579,2.26372,2.26569,385600000.0
2006-05-01 22:00:00,2.26558,2.2659,2.26462,2.26466,337400001.0
2006-05-01 22:05:00,2.26459,2.26482,2.26384,2.26482,213200000.0
2006-05-01 22:10:00,2.26504,2.26508,2.26452,2.26461,210100001.0
2006-05-01 22:15:00,2.2644,2.26456,2.26362,2.26422,371999999.0
2006-05-01 22:20:00,2.26435,2.26464,2.26416,2.26435,225600000.0
2006-05-01 22:25:00,2.2645,2.26575,2.2645,2.26575,272900001.0
2006-05-01 22:30:00,2.26575,2.26593,2.26506,2.26528,377499999.0
2006-05-01 22:35:00,2.26528,2.26561,2.26501,2.2654,192800000.0
2006-05-01 22:40:00,2.26532,2.2658,2.26528,2.26557,350399999.0
2006-05-01 22:45:00,2.26555,2.26561,2.26492,2.26522,382800000.0
2006-05-01 22:50:00,2.26513,2.26513,2.26464,2.26468,263600000.0
2006-05-01 22:55:00,2.26463,2.26515,2.26463,2.26481,180800000.0
2006-05-01 23:00:00,2.26475,2.26639,2.26451,2.26451,134700000.0
2006-05-01 23:05:00,2.26513,2.26545,2.26421,2.26494,158600000.0
2006-05-01 23:10:00,2.26516,2.26585,2.26471,2.26537,151200000.0
2006-05-01 23:15:00,2.2651,2.26557,2.26417,2.26528,188400000.0
2006-05-01 23:20:00,2.26511,2.26566,2.26427,2.26467,232000000.0
2006-05-01 23:25:00,2.26465,2.26486,2.2631,2.2639,201200000.0
2006-05-01 23:30:00,2.26397,2.26476,2.26373,2.26445,179600000.0
2006-05-01 23:35:00,2.26448,2.26596,2.26443,2.26499,117700000.0
2006-05-01 23:40:00,2.26497,2.26497,2.26437,2.2645,125900000.0
2006-05-01 23:45:00,2.26445,2.26462,2.26443,2.26445,91300000.0
2006-05-01 23:50:00,2.2646,2.26462,2.26443,2.26455,152000000.0
2006-05-01 23:55:00,2.2645,2.26619,2.26443,2.26619,154100000.0
2006-05-02 00:00:00,2.2659,2.26674,2.26542,2.26598,203900000.0
2006-05-02 00:05:00,2.26586,2.266,2.26423,2.26497,186300000.0
2006-05-02 00:10:00,2.26548,2.26631,2.2648,2.26571,138100000.0
2006-05-02 00:15:00,2.26544,2.26649,2.26396,2.26573,179200000.0
2006-05-02 00:20:00,2.26577,2.26598,2.26437,2.2647,136800000.0
2006-05-02 00:25:00,2.26487,2.26512,2.26334,2.26442,215700000.0
2006-05-02 00:30:00,2.2641,2.26574,2.2631,2.26528,194200000.0
2006-05-02 00:35:00,2.26501,2.26555,2.26391,2.2645,253599999.0
2006-05-02 00:40:00,2.2644,2.26505,2.26364,2.26433,166900000.0
2006-05-02 00:45:00,2.26457,2.265,2.26388,2.26427,239099999.0
2006-05-02 00:50:00,2.26484,2.26497,2.26337,2.26337,165900000.0
2006-05-02 00:55:00,2.26399,2.26444,2.26291,2.26353,238700000.0
2006-05-02 01:00:00,2.26379,2.26439,2.26331,2.2635,193600000.0
2006-05-02 01:05:00,2.26363,2.26385,2.26334,2.26349,183300000.0
2006-05-02 01:10:00,2.26362,2.26392,2.26352,2.26365,158900000.0
2006-05-02 01:15:00,2.26358,2.26372,2.26307,2.26324,134700000.0
2006-05-02 01:20:00,2.26315,2.26342,2.26302,2.26328,142900000.0
2006-05-02 01:25:00,2.26339,2.2637,2.26322,2.26355,145800000.0
2006-05-02 01:30:00,2.26353,2.2638,2.26292,2.26314,197800000.0
2006-05-02 01:35:00,2.26314,2.26355,2.26295,2.26295,167599999.0
2006-05-02 01:40:00,2.26301,2.26388,2.2628,2.26378,179200000.0
2006-05-02 01:45:00,2.26376,2.26414,2.2637,2.26414,152100001.0
2006-05-02 01:50:00,2.26411,2.26421,2.26373,2.26379,165000000.0
2006-05-02 01:55:00,2.26392,2.26447,2.26389,2.26433,242999998.0
2006-05-02 02:00:00,2.2642,2.26465,2.26373,2.26414,110800000.0
2006-05-02 02:05:00,2.26422,2.26443,2.26382,2.26403,184500000.0
2006-05-02 02:10:00,2.26428,2.26478,2.26428,2.2647,103800000.0
2006-05-02 02:15:00,2.26485,2.26502,2.26435,2.26487,150699999.0
2006-05-02 02:20:00,2.26482,2.26509,2.26461,2.26463,156400000.0
2006-05-02 02:25:00,2.26457,2.26492,2.26453,2.26459,210100000.0
2006-05-02 02:30:00,2.26466,2.2651,2.26456,2.26473,139500000.0
2006-05-02 02:35:00,2.26476,2.26535,2.26476,2.26499,175499999.0
2006-05-02 02:40:00,2.26501,2.26518,2.26429,2.26447,149000000.0
2006-05-02 02:45:00,2.26455,2.26498,2.26438,2.2646,83300000.0
2006-05-02 02:50:00,2.26455,2.26489,2.26409,2.26409,153500000.0
2006-05-02 02:55:00,2.26401,2.26456,2.26381,2.2644,198199999.0
2006-05-02 03:00:00,2.2643,2.26462,2.264,2.26436,119700000.0
2006-05-02 03:05:00,2.2642,2.26457,2.26394,2.26414,131700000.0
2006-05-02 03:10:00,2.26414,2.26433,2.26388,2.26405,187200000.0
2006-05-02 03:15:00,2.26402,2.26438,2.26396,2.26408,203799999.0
2006-05-02 03:20:00,2.26398,2.26448,2.26398,2.26418,138500000.0
2006-05-02 03:25:00,2.2642,2.26448,2.26389,2.26412,132400000.0
2006-05-02 03:30:00,2.26399,2.26427,2.26371,2.26397,176200000.0
2006-05-02 03:35:00,2.26407,2.26419,2.26374,2.26398,141700000.0
2006-05-02 03:40:00,2.26405,2.26418,2.26354,2.26395,131400000.0
2006-05-02 03:45:00,2.26374,2.26377,2.26344,2.26367,145600000.0
2006-05-02 03:50:00,2.26375,2.26381,2.2634,2.26345,177400000.0
2006-05-02 03:55:00,2.26343,2.26367,2.26336,2.26347,121500000.0
2006-05-02 04:00:00,2.26338,2.26348,2.26283,2.26298,108000000.0
2006-05-02 04:05:00,2.26287,2.26316,2.26287,2.26304,104100000.0
2006-05-02 04:10:00,2.263,2.2634,2.26296,2.26307,131400000.0
2006-05-02 04:15:00,2.26312,2.2638,2.26305,2.26369,109400000.0
2006-05-02 04:20:00,2.26378,2.26423,2.26351,2.26405,212100000.0
2006-05-02 04:25:00,2.26428,2.26433,2.26404,2.26407,114900001.0
2006-05-02 04:30:00,2.26407,2.26413,2.26373,2.26387,157000001.0
2006-05-02 04:35:00,2.26376,2.2639,2.26365,2.2638,88800000.0
2006-05-02 04:40:00,2.26366,2.26392,2.26346,2.26353,78800000.0
2006-05-02 04:45:00,2.26352,2.2639,2.26347,2.26376,124400000.0
2006-05-02 04:50:00,2.26376,2.26398,2.26372,2.26375,143600000.0
2006-05-02 04:55:00,2.26388,2.26431,2.26378,2.26403,120300000.0
2006-05-02 05:00:00,2.26398,2.26407,2.26379,2.26395,115000000.0
2006-05-02 05:05:00,2.26395,2.26413,2.26387,2.26403,82200000.0
2006-05-02 05:10:00,2.26399,2.26423,2.26375,2.26406,160000000.0
2006-05-02 05:15:00,2.26411,2.26414,2.26363,2.26413,168700000.0
2006-05-02 05:20:00,2.26393,2.26417,2.26381,2.26387,135899999.0
2006-05-02 05:25:00,2.26394,2.26409,2.26378,2.26391,119900000.0
2006-05-02 05:30:00,2.26404,2.26427,2.26377,2.26406,132000000.0
2006-05-02 05:35:00,2.26413,2.26437,2.26402,2.2642,127200000.0
2006-05-02 05:40:00,2.2641,2.26435,2.26395,2.26395,129500000.0
2006-05-02 05:45:00,2.26405,2.26412,2.26382,2.26393,172400000.0
2006-05-02 05:50:00,2.26393,2.2641,2.26393,2.26398,105199999.0
2006-05-02 05:55:00,2.26402,2.26421,2.26384,2.26411,168600000.0
2006-05-02 06:00:00,2.26394,2.26418,2.26371,2.26393,155300000.0
2006-05-02 06:05:00,2.26387,2.26438,2.26384,2.26428,155600000.0
2006-05-02 06:10:00,2.26423,2.26448,2.26402,2.2643,152400000.0
2006-05-02 06:15:00,2.26446,2.26498,2.26446,2.26477,137900000.0
2006-05-02 06:20:00,2.26476,2.2654,2.26476,2.2651,194999998.0
2006-05-02 06:25:00,2.26496,2.2654,2.26492,2.26527,199200000.0
2006-05-02 06:30:00,2.26555,2.26567,2.26492,2.26559,135600000.0
2006-05-02 06:35:00,2.26548,2.26563,2.26453,2.26455,182700000.0
2006-05-02 06:40:00,2.26463,2.2651,2.2642,2.2644,167600000.0
2006-05-02 06:45:00,2.26439,2.26487,2.26433,2.2644,165500000.0
2006-05-02 06:50:00,2.26453,2.26464,2.26433,2.2646,215599998.0
2006-05-02 06:55:00,2.26455,2.26467,2.2643,2.2644,163600000.0
2006-05-02 07:00:00,2.2645,2.26476,2.2642,2.26448,183000000.0
2006-05-02 07:05:00,2.26442,2.26442,2.26392,2.26413,137000000.0
2006-05-02 07:10:00,2.26373,2.26416,2.26368,2.26402,157000000.0
2006-05-02 07:15:00,2.26423,2.26489,2.26411,2.2647,212900000.0
2006-05-02 07:20:00,2.26462,2.26501,2.2645,2.26463,177500000.0
2006-05-02 07:25:00,2.26462,2.26493,2.26424,2.2643,111500000.0
2006-05-02 07:30:00,2.26432,2.26542,2.26428,2.26529,151199999.0
2006-05-02 07:35:00,2.26537,2.26572,2.26522,2.26568,143300001.0
2006-05-02 07:40:00,2.26572,2.26611,2.26557,2.26557,117200000.0
2006-05-02 07:45:00,2.26543,2.26564,2.26523,2.26536,177999999.0
2006-05-02 07:50:00,2.26539,2.266,2.26534,2.26563,174700000.0
2006-05-02 07:55:00,2.26567,2.26595,2.2656,2.26579,226099998.0
2006-05-02 08:00:00,2.26601,2.26617,2.26576,2.2658,204900000.0
2006-05-02 08:05:00,2.26576,2.26606,2.26489,2.26503,185500000.0
2006-05-02 08:10:00,2.26517,2.26555,2.265,2.26504,145800000.0
2006-05-02 08:15:00,2.26543,2.26585,2.26506,2.26575,152400000.0
2006-05-02 08:20:00,2.26576,2.26657,2.26576,2.26599,170400000.0
2006-05-02 08:25:00,2.26623,2.26669,2.26585,2.26669,155300000.0
2006-05-02 08:30:00,2.2664,2.26685,2.26609,2.26659,197200000.0
2006-05-02 08:35:00,2.26666,2.26696,2.26614,2.26642,126200000.0
2006-05-02 08:40:00,2.26639,2.2671,2.2658,2.26582,173400001.0
2006-05-02 08:45:00,2.26586,2.26601,2.26535,2.26585,170500000.0
2006-05-02 08:50:00,2.26572,2.26589,2.26536,2.26557,196500000.0
2006-05-02 08:55:00,2.26571,2.26725,2.26559,2.26713,196700000.0
2006-05-02 09:00:00,2.26698,2.26709,2.26654,2.26709,139200000.0
2006-05-02 09:05:00,2.26707,2.26903,2.26699,2.26868,187300000.0
2006-05-02 09:10:00,2.26866,2.26903,2.2683,2.26881,189000002.0
2006-05-02 09:15:00,2.26881,2.26953,2.26875,2.26932,161200000.0
2006-05-02 09:20:00,2.2692,2.2695,2.26881,2.26925,185500000.0
2006-05-02 09:25:00,2.26908,2.26959,2.26888,2.26959,143300000.0
2006-05-02 09:30:00,2.26953,2.26972,2.26848,2.26849,179300000.0
2006-05-02 09:35:00,2.26853,2.26919,2.26786,2.26917,157900000.0
2006-05-02 09:40:00,2.26898,2.26933,2.26841,2.26862,158300000.0
2006-05-02 09:45:00,2.26836,2.26918,2.26836,2.26918,157600000.0
2006-05-02 09:50:00,2.26928,2.26953,2.26807,2.2688,154000000.0
2006-05-02 09:55:00,2.26893,2.26935,2.26878,2.26907,193999999.0
2006-05-02 10:00:00,2.26907,2.26932,2.26847,2.26864,200600000.0
2006-05-02 10:05:00,2.26859,2.26983,2.2685,2.26958,166900000.0
2006-05-02 10:10:00,2.26966,2.26968,2.26881,2.26896,139100001.0
2006-05-02 10:15:00,2.2691,2.26932,2.26875,2.26882,170000000.0
2006-05-02 10:20:00,2.2689,2.26964,2.26877,2.26925,180600000.0
2006-05-02 10:25:00,2.26912,2.26954,2.26823,2.26856,176900000.0
2006-05-02 10:30:00,2.26897,2.27166,2.26897,2.27078,207600000.0
2006-05-02 10:35:00,2.27102,2.27167,2.27087,2.27137,188900000.0
2006-05-02 10:40:00,2.27107,2.27107,2.26922,2.26958,181200000.0
2006-05-02 10:45:00,2.26977,2.27053,2.26927,2.26982,200600001.0
2006-05-02 10:50:00,2.26959,2.26992,2.26928,2.26941,146500001.0
2006-05-02 10:55:00,2.26943,2.26969,2.26912,2.26948,176400000.0
2006-05-02 11:00:00,2.2694,2.26974,2.26895,2.26895,201500000.0
2006-05-02 11:05:00,2.26897,2.26897,2.26824,2.26827,183100000.0
2006-05-02 11:10:00,2.26815,2.26878,2.26789,2.26812,174500000.0
2006-05-02 11:15:00,2.26805,2.26805,2.26739,2.2677,197999999.0
2006-05-02 11:20:00,2.26772,2.26812,2.26753,2.26783,189800000.0
2006-05-02 11:25:00,2.26801,2.26817,2.26722,2.26783,229400000.0
2006-05-02 11:30:00,2.26791,2.26836,2.26771,2.26771,231900001.0
2006-05-02 11:35:00,2.26761,2.26773,2.26701,2.2671,197399999.0
2006-05-02 11:40:00,2.26707,2.26762,2.26649,2.26746,142800000.0
2006-05-02 11:45:00,2.26735,2.26741,2.26678,2.2672,144200000.0
2006-05-02 11:50:00,2.26709,2.26724,2.26642,2.26659,154100000.0
2006-05-02 11:55:00,2.26666,2.26728,2.26641,2.267,186700001.0
2006-05-02 12:00:00,2.26705,2.26758,2.26615,2.2665,155600000.0
2006-05-02 12:05:00,2.26663,2.26782,2.26647,2.26674,220900000.0
2006-05-02 12:10:00,2.26683,2.26718,2.26646,2.26698,153900000.0
2006-05-02 12:15:00,2.2668,2.26716,2.26626,2.26648,202300000.0
2006-05-02 12:20:00,2.26638,2.26732,2.26632,2.26681,139900000.0
2006-05-02 12:25:00,2.26685,2.26748,2.26677,2.26711,221000000.0
2006-05-02 12:30:00,2.26721,2.26747,2.26688,2.26714,185100000.0
2006-05-02 12:35:00,2.26708,2.26724,2.26666,2.26705,173000000.0
2006-05-02 12:40:00,2.26706,2.26718,2.26657,2.26678,172200000.0
2006-05-02 12:45:00,2.26678,2.26703,2.26641,2.26689,171800000.0
2006-05-02 12:50:00,2.26699,2.26724,2.26652,2.267,128500000.0
2006-05-02 12:55:00,2.26691,2.26767,2.26679,2.26739,174400000.0
2006-05-02 13:00:00,2.26719,2.26749,2.26661,2.26743,183500000.0
2006-05-02 13:05:00,2.26747,2.26779,2.26693,2.26752,183500001.0
2006-05-02 13:10:00,2.26723,2.26749,2.26682,2.26749,162600000.0
2006-05-02 13:15:00,2.26747,2.26795,2.26728,2.26747,155100000.0
2006-05-02 13:20:00,2.26721,2.26814,2.26708,2.26813,154600000.0
2006-05-02 13:25:00,2.26826,2.26904,2.2682,2.26901,183800000.0
2006-05-02 13:30:00,2.26898,2.26961,2.26889,2.26955,173700000.0
2006-05-02 13:35:00,2.26975,2.26994,2.26955,2.26979,210800001.0
2006-05-02 13:40:00,2.26989,2.27104,2.26977,2.27104,174200000.0
2006-05-02 13:45:00,2.27089,2.27095,2.26944,2.26959,220400000.0
2006-05-02 13:50:00,2.26953,2.26974,2.26876,2.26935,156000000.0
2006-05-02 13:55:00,2.26923,2.26958,2.26886,2.26917,193400000.0
2006-05-02 14:00:00,2.26921,2.26987,2.26901,2.26929,143500000.0
2006-05-02 14:05:00,2.26916,2.2694,2.26899,2.26923,170500000.0
2006-05-02 14:10:00,2.26927,2.26934,2.26783,2.26804,205800000.0
2006-05-02 14:15:00,2.26783,2.26811,2.26728,2.26769,133500000.0
2006-05-02 14:20:00,2.26795,2.26837,2.26745,2.26836,197500000.0
2006-05-02 14:25:00,2.26803,2.26903,2.26803,2.26903,158100000.0
2006-05-02 14:30:00,2.2689,2.26922,2.26812,2.26922,176900000.0
2006-05-02 14:35:00,2.26925,2.27009,2.26925,2.2698,144500000.0
2006-05-02 14:40:00,2.27001,2.27106,2.27001,2.27095,174500000.0
2006-05-02 14:45:00,2.27107,2.27156,2.27043,2.27068,144700000.0
2006-05-02 14:50:00,2.27065,2.27114,2.27045,2.2705,222300000.0
2006-05-02 14:55:00,2.2705,2.27073,2.26844,2.26849,180700000.0
2006-05-02 15:00:00,2.26862,2.26904,2.26788,2.2688,213600000.0
2006-05-02 15:05:00,2.26869,2.26949,2.26864,2.26935,175600000.0
2006-05-02 15:10:00,2.26931,2.26945,2.2687,2.26888,158000000.0
2006-05-02 15:15:00,2.26911,2.26963,2.26911,2.26938,151700000.0
2006-05-02 15:20:00,2.26937,2.27028,2.26928,2.27003,180500000.0
2006-05-02 15:25:00,2.27026,2.27057,2.26974,2.27018,147200000.0
2006-05-02 15:30:00,2.27009,2.27095,2.27009,2.27081,124000000.0
2006-05-02 15:35:00,2.27105,2.27162,2.27037,2.27073,185800000.0
2006-05-02 15:40:00,2.27085,2.27198,2.27042,2.27175,190200000.0
2006-05-02 15:45:00,2.27181,2.27234,2.27157,2.27194,219600000.0
2006-05-02 15:50:00,2.27186,2.27217,2.27077,2.27077,150200000.0
2006-05-02 15:55:00,2.27078,2.27128,2.27033,2.27061,166500000.0
2006-05-02 16:00:00,2.2705,2.27077,2.26934,2.26983,260299999.0
2006-05-02 16:05:00,2.26991,2.27142,2.26982,2.27119,152500000.0
2006-05-02 16:10:00,2.27095,2.27113,2.27007,2.27083,194099999.0
2006-05-02 16:15:00,2.2708,2.27108,2.27031,2.27035,221300001.0
2006-05-02 16:20:00,2.2704,2.27083,2.26992,2.27083,190900001.0
2006-05-02 16:25:00,2.27108,2.27188,2.27086,2.27119,158600000.0
2006-05-02 16:30:00,2.27103,2.27153,2.2709,2.2709,181200000.0
2006-05-02 16:35:00,2.27083,2.27205,2.27082,2.27187,216000000.0
2006-05-02 16:40:00,2.27199,2.27203,2.27141,2.27187,174600000.0
2006-05-02 16:45:00,2.27183,2.27183,2.27089,2.27116,246900000.0
2006-05-02 16:50:00,2.27118,2.2725,2.27118,2.2725,204900000.0
2006-05-02 16:55:00,2.27239,2.27289,2.27212,2.2726,197800000.0
2006-05-02 17:00:00,2.27263,2.27286,2.27175,2.27195,181100000.0
2006-05-02 17:05:00,2.2719,2.27208,2.27126,2.27153,190700000.0
2006-05-02 17:10:00,2.27159,2.27181,2.27104,2.27152,164600000.0
2006-05-02 17:15:00,2.27139,2.27186,2.27126,2.27156,178500000.0
2006-05-02 17:20:00,2.27168,2.27188,2.27142,2.27161,213900001.0
2006-05-02 17:25:00,2.27145,2.2718,2.27129,2.27145,210100000.0
2006-05-02 17:30:00,2.27144,2.27181,2.27118,2.2712,209300000.0
2006-05-02 17:35:00,2.27136,2.27152,2.27088,2.27098,115600000.0
2006-05-02 17:40:00,2.2709,2.27198,2.27063,2.27174,165300000.0
2006-05-02 17:45:00,2.27185,2.27206,2.27136,2.27142,215500000.0
2006-05-02 17:50:00,2.27141,2.27156,2.271,2.27133,206299999.0
2006-05-02 17:55:00,2.2712,2.2712,2.27036,2.27072,168599999.0
2006-05-02 18:00:00,2.27072,2.27188,2.27063,2.27122,1393500001.0
2006-05-02 18:05:00,2.27126,2.27222,2.27099,2.27172,1725599998.0
2006-05-02 18:10:00,2.27177,2.27309,2.27177,2.27279,1119300000.0
2006-05-02 18:15:00,2.27275,2.27326,2.2726,2.27301,1382900000.0
2006-05-02 18:20:00,2.27295,2.27345,2.27236,2.27322,1433599997.0
2006-05-02 18:25:00,2.27313,2.27324,2.27202,2.27211,1312700001.0
2006-05-02 18:30:00,2.27207,2.27249,2.27141,2.27246,1307800000.0
2006-05-02 18:35:00,2.27265,2.27302,2.27205,2.27282,635899999.0
2006-05-02 18:40:00,2.27304,2.27446,2.27284,2.27332,721299999.0
2006-05-02 18:45:00,2.2733,2.27395,2.2733,2.27369,294100000.0
2006-05-02 18:50:00,2.27362,2.27389,2.27316,2.27359,657600000.0
2006-05-02 18:55:00,2.27364,2.2749,2.27339,2.2749,783400000.0
2006-05-02 19:00:00,2.27485,2.27499,2.27398,2.27429,376800000.0
2006-05-02 19:05:00,2.27419,2.27422,2.27365,2.27388,777200000.0
2006-05-02 19:10:00,2.27397,2.27457,2.27373,2.27457,449600000.0
2006-05-02 19:15:00,2.2746,2.27527,2.2744,2.27494,433900000.0
2006-05-02 19:20:00,2.27505,2.27527,2.27459,2.27496,532600000.0
2006-05-02 19:25:00,2.27488,2.27504,2.27454,2.27478,541499998.0
2006-05-02 19:30:00,2.27483,2.27506,2.27414,2.275,604600001.0
2006-05-02 19:35:00,2.27499,2.27539,2.27469,2.27517,394100000.0
2006-05-02 19:40:00,2.27519,2.27567,2.27499,2.27528,404300000.0
2006-05-02 19:45:00,2.27519,2.27543,2.27461,2.27497,339700000.0
2006-05-02 19:50:00,2.27503,2.2757,2.27495,2.27501,334700000.0
2006-05-02 19:55:00,2.27493,2.27525,2.27467,2.2749,459800001.0
2006-05-02 20:00:00,2.27503,2.27547,2.27464,2.27511,230000001.0
2006-05-02 20:05:00,2.2751,2.27579,2.27504,2.27568,258099999.0
2006-05-02 20:10:00,2.27572,2.27593,2.27552,2.27573,568799997.0
2006-05-02 20:15:00,2.27593,2.27595,2.27479,2.27506,592200000.0
2006-05-02 20:20:00,2.275,2.275,2.27442,2.27462,610400001.0
2006-05-02 20:25:00,2.27455,2.27551,2.2745,2.27505,901200000.0
2006-05-02 20:30:00,2.2751,2.27573,2.2751,2.27549,1110300002.0
2006-05-02 20:35:00,2.27554,2.27575,2.2752,2.2757,505500000.0
2006-05-02 20:40:00,2.27581,2.27612,2.27542,2.27594,637899999.0
2006-05-02 20:45:00,2.2759,2.27614,2.27524,2.27534,572200000.0
2006-05-02 20:50:00,2.27535,2.27584,2.27515,2.27556,788300002.0
2006-05-02 20:55:00,2.27564,2.27608,2.27538,2.27597,969700000.0
2006-05-02 21:00:00,2.27593,2.27607,2.27541,2.27584,850799998.0
2006-05-02 21:05:00,2.27589,2.27632,2.27581,2.27624,215600000.0
2006-05-02 21:10:00,2.27641,2.27747,2.27637,2.27675,501900000.0
2006-05-02 21:15:00,2.27693,2.27697,2.27618,2.27628,689500000.0
2006-05-02 21:20:00,2.27639,2.27691,2.27606,2.27606,801000001.0
2006-05-02 21:25:00,2.27604,2.27656,2.27601,2.27625,338800000.0
2006-05-02 21:30:00,2.27634,2.27653,2.276,2.2763,493700000.0
2006-05-02 21:35:00,2.27641,2.27692,2.2764,2.27668,212900000.0
2006-05-02 21:40:00,2.27681,2.27687,2.27617,2.27637,347500000.0
2006-05-02 21:45:00,2.27644,2.27732,2.27621,2.27691,442300000.0
2006-05-02 21:50:00,2.27701,2.27701,2.27669,2.27681,272700000.0
2006-05-02 21:55:00,2.27688,2.27703,2.27658,2.27662,406300000.0
2006-05-02 22:00:00,2.27653,2.27682,2.27624,2.27653,335900000.0
2006-05-02 22:05:00,2.27648,2.27655,2.27601,2.27621,238299999.0
2006-05-02 22:10:00,2.27624,2.27624,2.27555,2.27576,181100000.0
2006-05-02 22:15:00,2.27562,2.27647,2.27562,2.27637,282300000.0
2006-05-02 22:20:00,2.27652,2.27677,2.27623,2.2766,258700000.0
2006-05-02 22:25:00,2.2767,2.27692,2.2764,2.2764,279799999.0
2006-05-02 22:30:00,2.2763,2.27659,2.27624,2.27642,344500000.0
2006-05-02 22:35:00,2.27639,2.27664,2.27636,2.27645,209000000.0
2006-05-02 22:40:00,2.2764,2.27652,2.27588,2.27615,325200000.0
2006-05-02 22:45:00,2.27609,2.27644,2.2759,2.2762,385700000.0
2006-05-02 22:50:00,2.2761,2.27625,2.27566,2.27608,248300000.0
2006-05-02 22:55:00,2.27592,2.27639,2.27559,2.27588,215700000.0
2006-05-02 23:00:00,2.27585,2.27646,2.2754,2.27643,140199999.0
2006-05-02 23:05:00,2.27632,2.27662,2.27557,2.27587,144300000.0
2006-05-02 23:10:00,2.27573,2.27625,2.27535,2.27599,181400000.0
2006-05-02 23:15:00,2.27585,2.27662,2.27563,2.27586,161800000.0
2006-05-02 23:20:00,2.27591,2.27646,2.27507,2.2756,182900000.0
2006-05-02 23:25:00,2.27558,2.2761,2.27512,2.27554,154100000.0
2006-05-02 23:30:00,2.27558,2.27594,2.27492,2.27576,205400000.0
2006-05-02 23:35:00,2.2753,2.27642,2.27496,2.27588,151600000.0
2006-05-02 23:40:00,2.27629,2.27629,2.27503,2.27564,156400000.0
2006-05-02 23:45:00,2.27548,2.27563,2.27529,2.27551,187600000.0
2006-05-02 23:50:00,2.27556,2.27591,2.27527,2.27576,172000001.0
2006-05-02 23:55:00,2.2757,2.27585,2.27536,2.2757,151000000.0
2006-05-03 00:00:00,2.27555,2.27568,2.27552,2.27555,88700000.0
2006-05-03 00:05:00,2.27585,2.27589,2.27488,2.27567,174000000.0
2006-05-03 00:10:00,2.2753,2.27618,2.27471,2.27609,204700001.0
2006-05-03 00:15:00,2.27567,2.27609,2.27503,2.27522,191000000.0
2006-05-03 00:20:00,2.27502,2.2758,2.27446,2.27481,204700000.0
2006-05-03 00:25:00,2.27455,2.27513,2.27419,2.27504,147200000.0
2006-05-03 00:30:00,2.27516,2.27535,2.27416,2.27441,221700000.0
2006-05-03 00:35:00,2.27431,2.27521,2.27413,2.27463,194200000.0
2006-05-03 00:40:00,2.27474,2.27501,2.27374,2.27427,156700000.0
2006-05-03 00:45:00,2.27425,2.27445,2.27349,2.27384,199600000.0
2006-05-03 00:50:00,2.2739,2.27443,2.27348,2.27419,188400000.0
2006-05-03 00:55:00,2.27429,2.27438,2.27332,2.27378,200499999.0
2006-05-03 01:00:00,2.27399,2.27516,2.27275,2.27292,173800000.0
2006-05-03 01:05:00,2.27311,2.27365,2.2728,2.27335,128100000.0
2006-05-03 01:10:00,2.27347,2.27385,2.27323,2.27346,163600000.0
2006-05-03 01:15:00,2.2735,2.27392,2.27333,2.27392,157200000.0
2006-05-03 01:20:00,2.27369,2.27415,2.27353,2.27415,96400000.0
2006-05-03 01:25:00,2.27428,2.27431,2.27359,2.27359,176499999.0
2006-05-03 01:30:00,2.27378,2.27402,2.27242,2.27246,165500000.0
2006-05-03 01:35:00,2.27233,2.27342,2.27143,2.27159,207500001.0
2006-05-03 01:40:00,2.27153,2.27198,2.27118,2.2715,230200000.0
2006-05-03 01:45:00,2.27131,2.27181,2.27111,2.2716,150400000.0
2006-05-03 01:50:00,2.27148,2.2722,2.27148,2.27208,175300000.0
2006-05-03 01:55:00,2.27222,2.27286,2.27222,2.2724,150100000.0
2006-05-03 02:00:00,2.27244,2.27266,2.27213,2.27226,159399999.0
2006-05-03 02:05:00,2.27232,2.27286,2.27225,2.2724,209500000.0
2006-05-03 02:10:00,2.27255,2.27291,2.2724,2.27256,144200000.0
2006-05-03 02:15:00,2.27265,2.27309,2.27237,2.2727,179500000.0
2006-05-03 02:20:00,2.27268,2.27296,2.27253,2.27296,205900000.0
2006-05-03 02:25:00,2.27292,2.27317,2.27278,2.27278,190400000.0
2006-05-03 02:30:00,2.27286,2.27298,2.27237,2.27244,145200000.0
2006-05-03 02:35:00,2.2724,2.27257,2.27215,2.27238,124600000.0
2006-05-03 02:40:00,2.27233,2.27268,2.27233,2.27258,126300000.0
2006-05-03 02:45:00,2.27237,2.27266,2.27233,2.27252,66800000.0
2006-05-03 02:50:00,2.27252,2.2728,2.27225,2.27252,152500000.0
2006-05-03 02:55:00,2.27255,2.2726,2.27198,2.27203,162000000.0
2006-05-03 03:00:00,2.27197,2.27212,2.27119,2.27164,111000000.0
2006-05-03 03:05:00,2.27136,2.27174,2.2713,2.27146,147900000.0
2006-05-03 03:10:00,2.27168,2.27235,2.27165,2.27229,137800000.0
2006-05-03 03:15:00,2.27228,2.27271,2.27217,2.2723,145600000.0
2006-05-03 03:20:00,2.27237,2.27242,2.27212,2.27228,148800000.0
2006-05-03 03:25:00,2.27225,2.27282,2.2722,2.2724,121900000.0
2006-05-03 03:30:00,2.2723,2.27253,2.27188,2.272,191400000.0
2006-05-03 03:35:00,2.27182,2.27209,2.27171,2.27192,142899999.0
2006-05-03 03:40:00,2.27189,2.2723,2.27164,2.27217,155900000.0
2006-05-03 03:45:00,2.27212,2.27271,2.27212,2.27239,127500000.0
2006-05-03 03:50:00,2.27233,2.2726,2.27219,2.27225,169300000.0
2006-05-03 03:55:00,2.27233,2.27276,2.27232,2.27248,133000000.0
2006-05-03 04:00:00,2.2725,2.27257,2.27218,2.2723,143100000.0
2006-05-03 04:05:00,2.27213,2.27245,2.2721,2.27236,119500000.0
2006-05-03 04:10:00,2.27234,2.27248,2.27215,2.27241,153200000.0
2006-05-03 04:15:00,2.27223,2.27265,2.27194,2.27194,154900000.0
2006-05-03 04:20:00,2.27198,2.27226,2.27176,2.27205,160900001.0
2006-05-03 04:25:00,2.2722,2.27397,2.27202,2.27397,161600000.0
2006-05-03 04:30:00,2.27387,2.27612,2.2738,2.27583,165800000.0
2006-05-03 04:35:00,2.27571,2.27602,2.27517,2.27568,209200000.0
2006-05-03 04:40:00,2.27564,2.27582,2.27517,2.2756,161100000.0
2006-05-03 04:45:00,2.27563,2.27568,2.2753,2.27543,183000000.0
2006-05-03 04:50:00,2.27554,2.27573,2.27494,2.27494,143700001.0
2006-05-03 04:55:00,2.27501,2.27539,2.27473,2.27528,208100000.0
2006-05-03 05:00:00,2.27526,2.27575,2.2745,2.27471,135900000.0
2006-05-03 05:05:00,2.27466,2.27472,2.27425,2.27467,201200000.0
2006-05-03 05:10:00,2.27485,2.27518,2.27473,2.27494,159100000.0
2006-05-03 05:15:00,2.27505,2.2751,2.27448,2.2748,161300000.0
2006-05-03 05:20:00,2.27459,2.2749,2.27444,2.27452,171900000.0
2006-05-03 05:25:00,2.2747,2.27488,2.27438,2.27457,162100000.0
2006-05-03 05:30:00,2.27477,2.27494,2.27447,2.27447,112800000.0
2006-05-03 05:35:00,2.27458,2.27508,2.27448,2.27502,139399999.0
2006-05-03 05:40:00,2.27489,2.27514,2.27482,2.27503,131200000.0
2006-05-03 05:45:00,2.27502,2.27513,2.2746,2.2748,169200000.0
2006-05-03 05:50:00,2.27467,2.27505,2.27467,2.27495,88500000.0
2006-05-03 05:55:00,2.27497,2.27522,2.27471,2.27522,151799999.0
2006-05-03 06:00:00,2.27511,2.27523,2.27491,2.27504,165999998.0
2006-05-03 06:05:00,2.27492,2.27519,2.2746,2.27493,168400000.0
2006-05-03 06:10:00,2.27491,2.27514,2.27441,2.27441,162499999.0
2006-05-03 06:15:00,2.27451,2.2746,2.27416,2.27436,177099999.0
2006-05-03 06:20:00,2.27428,2.27456,2.27404,2.27436,166800000.0
2006-05-03 06:25:00,2.27428,2.27455,2.27369,2.27401,170400000.0
2006-05-03 06:30:00,2.27425,2.27466,2.27391,2.27466,160700000.0
2006-05-03 06:35:00,2.27454,2.27454,2.274,2.27413,205700000.0
2006-05-03 06:40:00,2.27438,2.27451,2.27418,2.27428,138300001.0
2006-05-03 06:45:00,2.27421,2.27511,2.27421,2.27494,141200000.0
2006-05-03 06:50:00,2.27506,2.27522,2.27428,2.27453,146600000.0
2006-05-03 06:55:00,2.27449,2.27474,2.2743,2.27455,172400000.0
2006-05-03 07:00:00,2.27457,2.2746,2.274,2.27408,198700000.0
2006-05-03 07:05:00,2.27415,2.27461,2.27402,2.27461,145200000.0
2006-05-03 07:10:00,2.2743,2.27454,2.27415,2.2742,182400000.0
2006-05-03 07:15:00,2.27429,2.27445,2.27392,2.27428,174100000.0
2006-05-03 07:20:00,2.27425,2.27442,2.27411,2.2743,205500000.0
2006-05-03 07:25:00,2.27417,2.27462,2.27408,2.2742,140800000.0
2006-05-03 07:30:00,2.2743,2.27437,2.27347,2.27374,137600000.0
2006-05-03 07:35:00,2.27383,2.27434,2.27351,2.27424,133700000.0
2006-05-03 07:40:00,2.2741,2.27454,2.27382,2.27401,172500000.0
2006-05-03 07:45:00,2.27391,2.27424,2.27318,2.27328,191300000.0
2006-05-03 07:50:00,2.27336,2.27393,2.27305,2.27325,158600000.0
2006-05-03 07:55:00,2.27324,2.2746,2.27317,2.27448,143400000.0
2006-05-03 08:00:00,2.27468,2.27484,2.27413,2.27428,151900000.0
2006-05-03 08:05:00,2.27404,2.27428,2.27316,2.27375,163800000.0
2006-05-03 08:10:00,2.27385,2.27415,2.27359,2.27367,181700001.0
2006-05-03 08:15:00,2.27387,2.27388,2.27176,2.27235,187100000.0
2006-05-03 08:20:00,2.27211,2.27247,2.27205,2.27223,145500000.0
2006-05-03 08:25:00,2.27241,2.27254,2.27106,2.27117,156700000.0
2006-05-03 08:30:00,2.27097,2.27169,2.26985,2.27139,167400000.0
2006-05-03 08:35:00,2.27177,2.27282,2.27177,2.27218,155700000.0
2006-05-03 08:40:00,2.27219,2.27231,2.27128,2.27128,150400000.0
2006-05-03 08:45:00,2.27146,2.27199,2.27073,2.27142,196700000.0
2006-05-03 08:50:00,2.27141,2.2723,2.27139,2.27225,158800000.0
2006-05-03 08:55:00,2.27213,2.27258,2.2717,2.27212,173400000.0
2006-05-03 09:00:00,2.27214,2.27227,2.27111,2.27134,193100000.0
2006-05-03 09:05:00,2.27111,2.27155,2.27041,2.27141,179000000.0
2006-05-03 09:10:00,2.27145,2.27145,2.27072,2.27112,165800000.0
2006-05-03 09:15:00,2.27095,2.27181,2.27078,2.27134,170100001.0
2006-05-03 09:20:00,2.27135,2.2723,2.27125,2.2723,203300000.0
2006-05-03 09:25:00,2.27209,2.27244,2.27193,2.27232,169000000.0
2006-05-03 09:30:00,2.27226,2.27267,2.27214,2.27245,179100000.0
2006-05-03 09:35:00,2.27235,2.27426,2.27229,2.27426,180500000.0
2006-05-03 09:40:00,2.27444,2.2745,2.27342,2.27342,202300001.0
2006-05-03 09:45:00,2.27324,2.27365,2.27249,2.2726,197000000.0
2006-05-03 09:50:00,2.27279,2.27292,2.27114,2.27143,118200000.0
2006-05-03 09:55:00,2.27137,2.27333,2.27131,2.27333,187900000.0
2006-05-03 10:00:00,2.27328,2.27328,2.27066,2.2707,194300000.0
2006-05-03 10:05:00,2.27068,2.27176,2.27068,2.27138,199000000.0
2006-05-03 10:10:00,2.27129,2.27191,2.2711,2.27127,164000000.0
2006-05-03 10:15:00,2.27154,2.27264,2.27136,2.27237,168600000.0
2006-05-03 10:20:00,2.27245,2.27262,2.27173,2.27225,220600000.0
2006-05-03 10:25:00,2.27206,2.27206,2.27096,2.2715,232500000.0
2006-05-03 10:30:00,2.2713,2.27145,2.27081,2.27145,198700000.0
2006-05-03 10:35:00,2.27126,2.27154,2.27044,2.27087,179600000.0
2006-05-03 10:40:00,2.27077,2.27182,2.2704,2.27168,185800000.0
2006-05-03 10:45:00,2.27162,2.27189,2.27134,2.27143,161100000.0
2006-05-03 10:50:00,2.27142,2.27185,2.27111,2.27126,155000000.0
2006-05-03 10:55:00,2.27134,2.27167,2.2708,2.27089,197400001.0
2006-05-03 11:00:00,2.27091,2.27132,2.27083,2.27083,144300000.0
2006-05-03 11:05:00,2.27093,2.27185,2.27078,2.27158,179900000.0
2006-05-03 11:10:00,2.27156,2.27185,2.27135,2.27172,185000001.0
2006-05-03 11:15:00,2.27177,2.2727,2.27159,2.2727,152800000.0
2006-05-03 11:20:00,2.27281,2.27396,2.27248,2.27357,179300000.0
2006-05-03 11:25:00,2.27354,2.27428,2.27346,2.27413,173900000.0
2006-05-03 11:30:00,2.27417,2.2744,2.27367,2.27433,188499999.0
2006-05-03 11:35:00,2.27442,2.27445,2.27392,2.27412,162800000.0
2006-05-03 11:40:00,2.27389,2.27428,2.27377,2.27404,176900000.0
2006-05-03 11:45:00,2.27416,2.27426,2.2735,2.2735,145900000.0
2006-05-03 11:50:00,2.27343,2.27361,2.27316,2.2735,201299999.0
2006-05-03 11:55:00,2.27343,2.27409,2.27314,2.27402,194700000.0
2006-05-03 12:00:00,2.27401,2.27407,2.27333,2.27343,183600000.0
2006-05-03 12:05:00,2.27367,2.27427,2.27342,2.27407,178500000.0
2006-05-03 12:10:00,2.27413,2.2747,2.27389,2.27445,209399999.0
2006-05-03 12:15:00,2.27444,2.27505,2.27425,2.27447,192799999.0
2006-05-03 12:20:00,2.27428,2.27468,2.27387,2.27413,163400000.0
2006-05-03 12:25:00,2.27435,2.27435,2.27314,2.27328,213500001.0
2006-05-03 12:30:00,2.27336,2.27395,2.27316,2.2736,172100000.0
2006-05-03 12:35:00,2.27352,2.27376,2.27314,2.2736,177600000.0
2006-05-03 12:40:00,2.27343,2.27354,2.27204,2.27204,197900000.0
2006-05-03 12:45:00,2.27198,2.27286,2.27198,2.27245,176200000.0
2006-05-03 12:50:00,2.27235,2.2728,2.27181,2.2728,131699999.0
2006-05-03 12:55:00,2.27283,2.27286,2.27227,2.27233,181299999.0
2006-05-03 13:00:00,2.27219,2.27391,2.27213,2.2736,196900000.0
2006-05-03 13:05:00,2.27363,2.27556,2.27351,2.27517,185200000.0
2006-05-03 13:10:00,2.27513,2.27544,2.27477,2.27513,167200000.0
2006-05-03 13:15:00,2.27483,2.27532,2.27448,2.27529,191900000.0
2006-05-03 13:20:00,2.27559,2.27579,2.27532,2.27532,166899999.0
2006-05-03 13:25:00,2.27539,2.27566,2.27521,2.2755,198800000.0
2006-05-03 13:30:00,2.27552,2.27568,2.2753,2.2753,174400000.0
2006-05-03 13:35:00,2.2754,2.27545,2.27417,2.27417,187600000.0
2006-05-03 13:40:00,2.27413,2.2753,2.27413,2.27473,175400000.0
2006-05-03 13:45:00,2.27468,2.2748,2.27413,2.27428,170500000.0
2006-05-03 13:50:00,2.27418,2.27428,2.27379,2.27428,178200000.0
2006-05-03 13:55:00,2.27419,2.27571,2.27416,2.27558,174700001.0
2006-05-03 14:00:00,2.27549,2.27586,2.27509,2.27583,163400000.0
2006-05-03 14:05:00,2.27579,2.27619,2.27543,2.27547,187200000.0
2006-05-03 14:10:00,2.27538,2.27576,2.27411,2.27433,181600000.0
2006-05-03 14:15:00,2.27405,2.27417,2.27297,2.27416,174200000.0
2006-05-03 14:20:00,2.2745,2.27648,2.27443,2.27648,109700000.0
2006-05-03 14:25:00,2.2763,2.27666,2.27562,2.27585,193600000.0
2006-05-03 14:30:00,2.27585,2.27592,2.27534,2.27578,222399999.0
2006-05-03 14:35:00,2.27551,2.27618,2.27523,2.27596,166000000.0
2006-05-03 14:40:00,2.27616,2.27647,2.276,2.27643,234400000.0
2006-05-03 14:45:00,2.27656,2.27664,2.27576,2.27614,190900000.0
2006-05-03 14:50:00,2.27606,2.27653,2.27595,2.27596,192800000.0
2006-05-03 14:55:00,2.27597,2.27617,2.27539,2.27594,192300000.0
2006-05-03 15:00:00,2.27585,2.27627,2.27519,2.27543,178200000.0
2006-05-03 15:05:00,2.27542,2.27571,2.27497,2.27501,167100000.0
2006-05-03 15:10:00,2.2749,2.27602,2.27449,2.27591,203900001.0
2006-05-03 15:15:00,2.27577,2.27582,2.27451,2.27451,133500000.0
2006-05-03 15:20:00,2.2746,2.27556,2.2746,2.27496,138100000.0
2006-05-03 15:25:00,2.27502,2.2751,2.2742,2.27436,177500000.0
2006-05-03 15:30:00,2.27432,2.27526,2.27426,2.27494,136100000.0
2006-05-03 15:35:00,2.27494,2.27538,2.27446,2.27469,176500000.0
2006-05-03 15:40:00,2.27479,2.27528,2.27439,2.27501,221700001.0
2006-05-03 15:45:00,2.27496,2.27537,2.27482,2.27535,224800000.0
2006-05-03 15:50:00,2.27544,2.27575,2.27505,2.27505,169800000.0
2006-05-03 15:55:00,2.27502,2.27522,2.27356,2.27368,183000000.0
2006-05-03 16:00:00,2.27414,2.27594,2.27414,2.27577,132900000.0
2006-05-03 16:05:00,2.27557,2.27627,2.2754,2.27627,121200000.0
2006-05-03 16:10:00,2.27614,2.2768,2.27585,2.27609,182999999.0
2006-05-03 16:15:00,2.27599,2.27633,2.27513,2.27559,173200000.0
2006-05-03 16:20:00,2.27546,2.27576,2.27493,2.27522,166700000.0
2006-05-03 16:25:00,2.27533,2.27568,2.27489,2.2751,160600000.0
2006-05-03 16:30:00,2.27502,2.27632,2.27495,2.27592,200799999.0
2006-05-03 16:35:00,2.27572,2.27716,2.27489,2.27716,158799999.0
2006-05-03 16:40:00,2.2773,2.27737,2.27649,2.27649,163100000.0
2006-05-03 16:45:00,2.27637,2.27663,2.27602,2.27627,194600000.0
2006-05-03 16:50:00,2.27625,2.27651,2.27567,2.27595,230000000.0
2006-05-03 16:55:00,2.27564,2.27802,2.2755,2.27802,154400000.0
2006-05-03 17:00:00,2.2778,2.27908,2.27757,2.27837,150500000.0
2006-05-03 17:05:00,2.27843,2.27902,2.27828,2.27846,171000000.0
2006-05-03 17:10:00,2.27832,2.27832,2.27736,2.27742,184900000.0
2006-05-03 17:15:00,2.27724,2.27753,2.2761,2.27636,150400000.0
2006-05-03 17:20:00,2.27664,2.27678,2.27551,2.27562,160400000.0
2006-05-03 17:25:00,2.27555,2.27663,2.27492,2.27663,148600000.0
2006-05-03 17:30:00,2.27683,2.27763,2.27673,2.27705,209100000.0
2006-05-03 17:35:00,2.27728,2.27781,2.27715,2.27732,171700000.0
2006-05-03 17:40:00,2.27747,2.27763,2.27682,2.277,174700000.0
2006-05-03 17:45:00,2.27697,2.2771,2.27598,2.2769,158100001.0
2006-05-03 17:50:00,2.27693,2.27746,2.27678,2.2771,176600000.0
2006-05-03 17:55:00,2.27709,2.27808,2.27683,2.27769,165700000.0
2006-05-03 18:00:00,2.27768,2.27857,2.27743,2.2784,1398300000.0
2006-05-03 18:05:00,2.27846,2.2796,2.27798,2.27821,1717399999.0
2006-05-03 18:10:00,2.278,2.27809,2.27577,2.27599,1168800002.0
2006-05-03 18:15:00,2.276,2.27676,2.276,2.27646,1309000000.0
2006-05-03 18:20:00,2.27655,2.27666,2.27507,2.27641,1223800000.0
2006-05-03 18:25:00,2.27648,2.27677,2.27545,2.27547,1420200000.0
2006-05-03 18:30:00,2.27541,2.27601,2.27514,2.27584,1228099999.0
2006-05-03 18:35:00,2.27582,2.27618,2.27555,2.27586,661600000.0
2006-05-03 18:40:00,2.27596,2.27635,2.27545,2.27596,683900000.0
2006-05-03 18:45:00,2.27595,2.27653,2.27552,2.27626,272200000.0
2006-05-03 18:50:00,2.27603,2.27615,2.27537,2.27537,578100000.0
2006-05-03 18:55:00,2.27525,2.27571,2.275,2.27522,774200002.0
2006-05-03 19:00:00,2.27516,2.27525,2.27433,2.27525,373600000.0
2006-05-03 19:05:00,2.27528,2.27626,2.27469,2.27612,790000000.0
2006-05-03 19:10:00,2.27615,2.27616,2.27558,2.2758,389400000.0
2006-05-03 19:15:00,2.27576,2.27625,2.27553,2.27605,441100000.0
2006-05-03 19:20:00,2.27607,2.27626,2.27551,2.27572,615999999.0
2006-05-03 19:25:00,2.2756,2.27629,2.27545,2.27625,570100001.0
2006-05-03 19:30:00,2.27621,2.27638,2.27532,2.27538,680500000.0
2006-05-03 19:35:00,2.27533,2.27595,2.27518,2.27557,342500000.0
2006-05-03 19:40:00,2.27563,2.27636,2.27524,2.27585,423300001.0
2006-05-03 19:45:00,2.27605,2.27635,2.27548,2.27574,385799999.0
2006-05-03 19:50:00,2.27587,2.27621,2.27553,2.27609,336700000.0
2006-05-03 19:55:00,2.27616,2.2765,2.27575,2.2758,478100000.0
2006-05-03 20:00:00,2.27586,2.27631,2.2756,2.27594,310600000.0
2006-05-03 20:05:00,2.27585,2.27682,2.27584,2.27665,287800001.0
2006-05-03 20:10:00,2.27686,2.27705,2.27611,2.27645,471900000.0
2006-05-03 20:15:00,2.27654,2.27701,2.27638,2.27683,662099999.0
2006-05-03 20:20:00,2.27677,2.27677,2.27565,2.2758,589200000.0
2006-05-03 20:25:00,2.27577,2.27632,2.27568,2.27612,858800001.0
2006-05-03 20:30:00,2.27612,2.27636,2.27553,2.27568,1162399998.0
2006-05-03 20:35:00,2.27577,2.27577,2.27486,2.27515,574599999.0
2006-05-03 20:40:00,2.27524,2.27648,2.27506,2.2761,702300001.0
2006-05-03 20:45:00,2.27604,2.27608,2.27557,2.2759,570200000.0
2006-05-03 20:50:00,2.27593,2.27626,2.27589,2.276,771700000.0
2006-05-03 20:55:00,2.27582,2.27582,2.27508,2.27547,885100000.0
2006-05-03 21:00:00,2.27551,2.27552,2.27512,2.27534,727599999.0
2006-05-03 21:05:00,2.2753,2.27577,2.27505,2.2757,215600000.0
2006-05-03 21:10:00,2.27566,2.27575,2.27542,2.27574,606900000.0
2006-05-03 21:15:00,2.2757,2.2757,2.27531,2.2755,692900001.0
2006-05-03 21:20:00,2.27552,2.27595,2.27533,2.2756,790900000.0
2006-05-03 21:25:00,2.27552,2.27607,2.27548,2.2758,325000000.0
2006-05-03 21:30:00,2.2759,2.27592,2.27505,2.27512,460999998.0
2006-05-03 21:35:00,2.27521,2.27539,2.27501,2.2752,243500000.0
2006-05-03 21:40:00,2.27517,2.2767,2.27496,2.27652,445100000.0
2006-05-03 21:45:00,2.27655,2.27705,2.27615,2.27692,399500000.0
2006-05-03 21:50:00,2.27707,2.27707,2.27652,2.27652,288499999.0
2006-05-03 21:55:00,2.27658,2.27716,2.27647,2.27685,367100001.0
2006-05-03 22:00:00,2.27678,2.27725,2.27669,2.27713,295100000.0
2006-05-03 22:05:00,2.27715,2.27747,2.27702,2.27706,226600000.0
2006-05-03 22:10:00,2.27706,2.27741,2.27696,2.27734,225500001.0
2006-05-03 22:15:00,2.27735,2.27786,2.27733,2.27767,417900000.0
2006-05-03 22:20:00,2.2777,2.27775,2.2773,2.2777,273000000.0
2006-05-03 22:25:00,2.27779,2.27794,2.27745,2.27776,288400000.0
2006-05-03 22:30:00,2.27768,2.27787,2.27696,2.27752,309200000.0
2006-05-03 22:35:00,2.27745,2.27758,2.27734,2.27751,188400000.0
2006-05-03 22:40:00,2.27752,2.27775,2.27713,2.27734,303800000.0
2006-05-03 22:45:00,2.27736,2.27784,2.27719,2.27776,345300001.0
2006-05-03 22:50:00,2.27749,2.27749,2.27695,2.27732,243600000.0
2006-05-03 22:55:00,2.27729,2.27756,2.27678,2.27695,200400000.0
2006-05-03 23:00:00,2.27695,2.27727,2.27608,2.27639,126000000.0
2006-05-03 23:05:00,2.27651,2.27702,2.27598,2.27638,203800000.0
2006-05-03 23:10:00,2.27613,2.27707,2.2759,2.27655,171399999.0
2006-05-03 23:15:00,2.2768,2.277,2.27605,2.27676,215100000.0
2006-05-03 23:20:00,2.27663,2.27694,2.27594,2.27602,139800000.0
2006-05-03 23:25:00,2.2763,2.27703,2.2758,2.27693,196900000.0
2006-05-03 23:30:00,2.27678,2.27728,2.27676,2.27707,145900000.0
2006-05-03 23:35:00,2.27695,2.27767,2.27694,2.27749,168500000.0
2006-05-03 23:40:00,2.27743,2.27788,2.27742,2.2778,95100000.0
2006-05-03 23:45:00,2.27776,2.27806,2.27721,2.27755,149200000.0
2006-05-03 23:50:00,2.27765,2.27815,2.27743,2.27815,158900000.0
2006-05-03 23:55:00,2.27811,2.2783,2.2779,2.27824,143900000.0
2006-05-04 00:00:00,2.27796,2.27824,2.27778,2.27805,114100000.0
2006-05-04 00:05:00,2.27803,2.27843,2.278,2.27825,123900000.0
2006-05-04 00:10:00,2.27813,2.27833,2.27776,2.27808,114500000.0
2006-05-04 00:15:00,2.27818,2.27835,2.27807,2.27815,171100001.0
2006-05-04 00:20:00,2.27824,2.27838,2.27806,2.2782,132900000.0
2006-05-04 00:25:00,2.27822,2.27827,2.27773,2.27773,121300000.0
2006-05-04 00:30:00,2.27783,2.27806,2.27722,2.27738,169799999.0
2006-05-04 00:35:00,2.2775,2.27776,2.27741,2.27744,180000000.0
2006-05-04 00:40:00,2.27742,2.27756,2.27709,2.27728,140500000.0
2006-05-04 00:45:00,2.27724,2.27732,2.27678,2.27688,139400000.0
2006-05-04 00:50:00,2.27699,2.27754,2.27699,2.27748,160200000.0
2006-05-04 00:55:00,2.27722,2.27772,2.27647,2.27647,112100000.0
2006-05-04 01:00:00,2.27618,2.27675,2.27608,2.27645,241700001.0
2006-05-04 01:05:00,2.27631,2.27653,2.2759,2.27623,166199999.0
2006-05-04 01:10:00,2.27638,2.27679,2.27628,2.27648,147400000.0
2006-05-04 01:15:00,2.27653,2.27676,2.27603,2.27635,141500000.0
2006-05-04 01:20:00,2.2761,2.27631,2.27582,2.27602,134000000.0
2006-05-04 01:25:00,2.27592,2.2762,2.27574,2.27576,154100000.0
2006-05-04 01:30:00,2.27572,2.27647,2.2757,2.27573,141500000.0
2006-05-04 01:35:00,2.27577,2.27635,2.27556,2.27618,131000000.0
2006-05-04 01:40:00,2.27634,2.27644,2.27568,2.27613,174000000.0
2006-05-04 01:45:00,2.27621,2.27675,2.27612,2.2765,196600000.0
2006-05-04 01:50:00,2.27639,2.27648,2.27602,2.2764,138700000.0
2006-05-04 01:55:00,2.27646,2.27657,2.27609,2.27609,156100000.0
2006-05-04 02:00:00,2.27622,2.27632,2.27604,2.27619,113600000.0
2006-05-04 02:05:00,2.27619,2.27631,2.27575,2.27584,206100000.0
2006-05-04 02:10:00,2.27596,2.27598,2.27538,2.27588,101200000.0
2006-05-04 02:15:00,2.27607,2.27607,2.27562,2.27562,143700000.0
2006-05-04 02:20:00,2.27569,2.27588,2.27551,2.27563,124900000.0
2006-05-04 02:25:00,2.27552,2.27573,2.27519,2.27548,182400000.0
2006-05-04 02:30:00,2.27563,2.27586,2.27563,2.27565,154000000.0
2006-05-04 02:35:00,2.27565,2.27592,2.27549,2.27565,156500000.0
2006-05-04 02:40:00,2.27553,2.27567,2.27536,2.27552,195400000.0
2006-05-04 02:45:00,2.27546,2.27566,2.27535,2.27566,42200000.0
2006-05-04 02:50:00,2.27566,2.27572,2.27534,2.27558,187700000.0
2006-05-04 02:55:00,2.27552,2.27554,2.27492,2.27495,148000000.0
2006-05-04 03:00:00,2.2749,2.27515,2.27404,2.27429,196099999.0
2006-05-04 03:05:00,2.27415,2.27453,2.27386,2.27453,140500000.0
2006-05-04 03:10:00,2.27432,2.2748,2.27421,2.27448,158000000.0
2006-05-04 03:15:00,2.27431,2.27472,2.27429,2.27448,109400000.0
2006-05-04 03:20:00,2.27451,2.27491,2.27425,2.27475,165100000.0
2006-05-04 03:25:00,2.2747,2.27484,2.27448,2.27469,112800000.0
2006-05-04 03:30:00,2.27476,2.27476,2.2744,2.2744,152300000.0
2006-05-04 03:35:00,2.27433,2.27483,2.27433,2.27479,202200000.0
2006-05-04 03:40:00,2.27473,2.27488,2.27456,2.2746,123000000.0
2006-05-04 03:45:00,2.27455,2.27501,2.27455,2.2747,133100000.0
2006-05-04 03:50:00,2.27472,2.275,2.27467,2.27483,152400000.0
2006-05-04 03:55:00,2.27491,2.27501,2.27467,2.27486,135200000.0
2006-05-04 04:00:00,2.2748,2.27501,2.27468,2.27501,115699999.0
2006-05-04 04:05:00,2.27495,2.27529,2.27481,2.27508,122100000.0
2006-05-04 04:10:00,2.27504,2.27562,2.27494,2.27537,119700000.0
2006-05-04 04:15:00,2.27531,2.27545,2.27517,2.27522,84800000.0
2006-05-04 04:20:00,2.27535,2.27579,2.2752,2.2752,94400000.0
2006-05-04 04:25:00,2.27543,2.27614,2.27537,2.27569,141400000.0
2006-05-04 04:30:00,2.27572,2.27602,2.27567,2.27589,140000000.0
2006-05-04 04:35:00,2.27577,2.27587,2.27529,2.27535,85600000.0
2006-05-04 04:40:00,2.2752,2.27552,2.27516,2.27516,118700000.0
2006-05-04 04:45:00,2.27514,2.27546,2.27505,2.2752,107100000.0
2006-05-04 04:50:00,2.2752,2.27532,2.27503,2.27503,99600000.0
2006-05-04 04:55:00,2.27515,2.27532,2.275,2.2752,87700000.0
2006-05-04 05:00:00,2.27525,2.2754,2.27519,2.27528,103000000.0
2006-05-04 05:05:00,2.27528,2.27534,2.27497,2.2751,124500000.0
2006-05-04 05:10:00,2.2751,2.27547,2.27484,2.27535,136400000.0
2006-05-04 05:15:00,2.27554,2.27607,2.27552,2.27575,166700000.0
2006-05-04 05:20:00,2.27554,2.27581,2.27521,2.27521,174400000.0
2006-05-04 05:25:00,2.27533,2.27562,2.27512,2.27562,136300000.0
2006-05-04 05:30:00,2.2756,2.27624,2.2756,2.27624,201900001.0
2006-05-04 05:35:00,2.27611,2.27659,2.27577,2.27642,231300000.0
2006-05-04 05:40:00,2.27618,2.2764,2.27585,2.27616,149300000.0
2006-05-04 05:45:00,2.27599,2.27713,2.2759,2.27683,180700000.0
2006-05-04 05:50:00,2.27686,2.27713,2.27673,2.27694,128800000.0
2006-05-04 05:55:00,2.27702,2.27731,2.27683,2.27707,174300000.0
2006-05-04 06:00:00,2.27696,2.2771,2.27623,2.27704,122200000.0
2006-05-04 06:05:00,2.27685,2.27706,2.27641,2.27684,157800000.0
2006-05-04 06:10:00,2.27683,2.2773,2.27663,2.27697,134700000.0
2006-05-04 06:15:00,2.27703,2.27728,2.2767,2.27713,123800000.0
2006-05-04 06:20:00,2.27719,2.2774,2.27697,2.27717,163500000.0
2006-05-04 06:25:00,2.27707,2.27734,2.27655,2.27694,174800000.0
2006-05-04 06:30:00,2.27711,2.27714,2.27668,2.27692,169400000.0
2006-05-04 06:35:00,2.27661,2.27685,2.27636,2.2765,214500000.0
2006-05-04 06:40:00,2.27663,2.27709,2.27646,2.27676,120200000.0
2006-05-04 06:45:00,2.27651,2.27728,2.27651,2.277,187300000.0
2006-05-04 06:50:00,2.27711,2.27752,2.27701,2.27717,128800000.0
2006-05-04 06:55:00,2.27711,2.27722,2.27693,2.27706,180999999.0
2006-05-04 07:00:00,2.27685,2.27751,2.27622,2.27732,171600000.0
2006-05-04 07:05:00,2.27731,2.27731,2.27653,2.27685,144200000.0
2006-05-04 07:10:00,2.27649,2.27727,2.27649,2.27685,158800000.0
2006-05-04 07:15:00,2.27701,2.27722,2.27663,2.27709,189500000.0
2006-05-04 07:20:00,2.27707,2.27744,2.27658,2.2769,179000000.0
2006-05-04 07:25:00,2.2768,2.27722,2.27677,2.27693,127700000.0
2006-05-04 07:30:00,2.2769,2.2769,2.27555,2.27569,128100000.0
2006-05-04 07:35:00,2.27567,2.27615,2.27561,2.27609,151900000.0
2006-05-04 07:40:00,2.27607,2.27626,2.27529,2.27581,167000000.0
2006-05-04 07:45:00,2.27595,2.27595,2.27542,2.27558,240599999.0
2006-05-04 07:50:00,2.27563,2.27586,2.27537,2.27539,149700000.0
2006-05-04 07:55:00,2.27558,2.27656,2.27558,2.27634,131900000.0
2006-05-04 08:00:00,2.27654,2.27701,2.27627,2.27684,184800000.0
2006-05-04 08:05:00,2.27676,2.27739,2.27657,2.27699,206200000.0
2006-05-04 08:10:00,2.27688,2.27709,2.27623,2.27623,200400000.0
2006-05-04 08:15:00,2.2766,2.27708,2.27649,2.27687,147100000.0
2006-05-04 08:20:00,2.27663,2.27777,2.27654,2.27755,174200000.0
2006-05-04 08:25:00,2.27766,2.2783,2.27697,2.27709,160300000.0
2006-05-04 08:30:00,2.27697,2.27738,2.2747,2.2747,189300000.0
2006-05-04 08:35:00,2.27474,2.27713,2.27441,2.277,138100000.0
2006-05-04 08:40:00,2.27694,2.27728,2.27565,2.27565,199700001.0
2006-05-04 08:45:00,2.27557,2.27695,2.27557,2.27635,173100000.0
2006-05-04 08:50:00,2.27646,2.27709,2.27646,2.277,172600000.0
2006-05-04 08:55:00,2.27694,2.27797,2.27658,2.27737,242500000.0
2006-05-04 09:00:00,2.27736,2.27813,2.27701,2.278,174500000.0
2006-05-04 09:05:00,2.27785,2.27863,2.27778,2.27831,176300000.0
2006-05-04 09:10:00,2.27841,2.27904,2.27779,2.27784,197200000.0
2006-05-04 09:15:00,2.27783,2.27783,2.27657,2.27734,179500000.0
2006-05-04 09:20:00,2.27703,2.27739,2.27648,2.27739,194000000.0
2006-05-04 09:25:00,2.27726,2.27744,2.27653,2.27659,120100000.0
2006-05-04 09:30:00,2.27663,2.27696,2.27622,2.27625,189100000.0
2006-05-04 09:35:00,2.27637,2.27685,2.27625,2.27642,172100000.0
2006-05-04 09:40:00,2.27649,2.27663,2.276,2.27628,180700000.0
2006-05-04 09:45:00,2.27606,2.27665,2.27556,2.27559,165400000.0
2006-05-04 09:50:00,2.27566,2.27679,2.27564,2.27623,137700000.0
2006-05-04 09:55:00,2.27619,2.27647,2.27589,2.2763,174200000.0
2006-05-04 10:00:00,2.27616,2.27796,2.27616,2.27752,181800000.0
2006-05-04 10:05:00,2.27758,2.27808,2.27751,2.2778,189700000.0
2006-05-04 10:10:00,2.2778,2.27888,2.27774,2.27859,168400000.0
2006-05-04 10:15:00,2.27907,2.27946,2.27732,2.2776,206000000.0
2006-05-04 10:20:00,2.27763,2.27779,2.27717,2.27761,174300000.0
2006-05-04 10:25:00,2.27738,2.27759,2.27695,2.2771,233999997.0
2006-05-04 10:30:00,2.27743,2.2806,2.27727,2.27896,174500000.0
2006-05-04 10:35:00,2.27884,2.27932,2.27874,2.27922,192299999.0
2006-05-04 10:40:00,2.27933,2.27933,2.27836,2.27898,182500000.0
2006-05-04 10:45:00,2.27901,2.2793,2.27881,2.2792,180100000.0
2006-05-04 10:50:00,2.27899,2.27936,2.27887,2.27904,185200000.0
2006-05-04 10:55:00,2.27906,2.27906,2.27803,2.27845,195000000.0
2006-05-04 11:00:00,2.27842,2.27902,2.2782,2.27877,145400000.0
2006-05-04 11:05:00,2.27873,2.27951,2.27866,2.27894,123100000.0
2006-05-04 11:10:00,2.27891,2.27921,2.27816,2.27868,195200000.0
2006-05-04 11:15:00,2.27859,2.2793,2.27859,2.27887,208399999.0
2006-05-04 11:20:00,2.27903,2.27933,2.27858,2.2792,205200000.0
2006-05-04 11:25:00,2.27926,2.27975,2.27903,2.27955,233100001.0
2006-05-04 11:30:00,2.27958,2.27978,2.2793,2.27945,197900000.0
2006-05-04 11:35:00,2.27956,2.27979,2.27935,2.27976,223800001.0
2006-05-04 11:40:00,2.27965,2.28,2.2795,2.27976,153600000.0
2006-05-04 11:45:00,2.27976,2.28013,2.2796,2.27987,145900000.0
2006-05-04 11:50:00,2.27982,2.28001,2.2797,2.27985,198500000.0
2006-05-04 11:55:00,2.27984,2.28038,2.27939,2.27979,192399999.0
2006-05-04 12:00:00,2.27992,2.28101,2.27983,2.28066,198900001.0
2006-05-04 12:05:00,2.28076,2.28139,2.28062,2.28122,229999999.0
2006-05-04 12:10:00,2.28125,2.28179,2.28102,2.28175,152800000.0
2006-05-04 12:15:00,2.28181,2.28253,2.28177,2.28237,215800000.0
2006-05-04 12:20:00,2.2822,2.2822,2.28146,2.28216,185199999.0
2006-05-04 12:25:00,2.28256,2.28303,2.28236,2.28282,178400000.0
2006-05-04 12:30:00,2.28272,2.283,2.28214,2.28286,135000000.0
2006-05-04 12:35:00,2.2829,2.2834,2.28232,2.28232,146600000.0
2006-05-04 12:40:00,2.2821,2.28239,2.2815,2.28225,222100001.0
2006-05-04 12:45:00,2.2822,2.28226,2.28113,2.28137,177900000.0
2006-05-04 12:50:00,2.28137,2.28145,2.28062,2.28141,161900000.0
2006-05-04 12:55:00,2.28146,2.28246,2.28146,2.28246,206300000.0
2006-05-04 13:00:00,2.28249,2.28252,2.28137,2.28179,187300000.0
2006-05-04 13:05:00,2.28167,2.28233,2.2812,2.28225,171900000.0
2006-05-04 13:10:00,2.28228,2.28247,2.28187,2.28205,159900000.0
2006-05-04 13:15:00,2.28196,2.28201,2.28093,2.28153,176400000.0
2006-05-04 13:20:00,2.28157,2.2819,2.28138,2.28143,135600000.0
2006-05-04 13:25:00,2.28168,2.28219,2.28133,2.28183,189800000.0
2006-05-04 13:30:00,2.28197,2.28302,2.28184,2.28265,213400000.0
2006-05-04 13:35:00,2.28256,2.28266,2.28212,2.2822,196500000.0
2006-05-04 13:40:00,2.28224,2.28252,2.28212,2.28227,172900000.0
2006-05-04 13:45:00,2.28225,2.28273,2.28211,2.28218,244800000.0
2006-05-04 13:50:00,2.28221,2.28229,2.28162,2.2821,192700000.0
2006-05-04 13:55:00,2.28216,2.28278,2.28145,2.2826,153300000.0
2006-05-04 14:00:00,2.28254,2.28294,2.28225,2.28254,153300000.0
2006-05-04 14:05:00,2.28244,2.28298,2.28227,2.28276,169099999.0
2006-05-04 14:10:00,2.28281,2.28292,2.28241,2.28286,229700000.0
2006-05-04 14:15:00,2.28265,2.28376,2.28236,2.28325,209000000.0
2006-05-04 14:20:00,2.28322,2.28327,2.28153,2.2821,195900000.0
2006-05-04 14:25:00,2.28208,2.28284,2.28208,2.28273,162200000.0
2006-05-04 14:30:00,2.28285,2.28296,2.27884,2.27965,157400000.0
2006-05-04 14:35:00,2.27958,2.28031,2.27932,2.27945,169600000.0
2006-05-04 14:40:00,2.27955,2.28014,2.27876,2.2792,165200000.0
2006-05-04 14:45:00,2.27936,2.27968,2.27893,2.27968,126000000.0
2006-05-04 14:50:00,2.27953,2.28159,2.27953,2.2814,178800000.0
2006-05-04 14:55:00,2.28131,2.28198,2.28062,2.2811,179000000.0
2006-05-04 15:00:00,2.2811,2.28133,2.27957,2.2798,220000000.0
2006-05-04 15:05:00,2.28,2.2801,2.27859,2.27859,167800000.0
2006-05-04 15:10:00,2.27839,2.27985,2.27835,2.27943,179500001.0
2006-05-04 15:15:00,2.27957,2.28055,2.27929,2.28019,182600000.0
2006-05-04 15:20:00,2.28018,2.28032,2.27969,2.27991,203199999.0
2006-05-04 15:25:00,2.28,2.28082,2.27964,2.28043,177800000.0
2006-05-04 15:30:00,2.28033,2.281,2.28021,2.28021,146800000.0
2006-05-04 15:35:00,2.28,2.28019,2.27899,2.27974,221000000.0
2006-05-04 15:40:00,2.27988,2.27998,2.2793,2.27947,195900002.0
2006-05-04 15:45:00,2.27939,2.28044,2.27918,2.28027,214000000.0
2006-05-04 15:50:00,2.28027,2.28047,2.2795,2.27967,151600000.0
2006-05-04 15:55:00,2.27951,2.27964,2.2787,2.27912,163799999.0
2006-05-04 16:00:00,2.27934,2.27946,2.27708,2.27708,164200000.0
2006-05-04 16:05:00,2.27721,2.27736,2.27603,2.27672,132900000.0
2006-05-04 16:10:00,2.27658,2.27752,2.27658,2.27743,199800000.0
2006-05-04 16:15:00,2.2773,2.2773,2.27525,2.27531,153500000.0
2006-05-04 16:20:00,2.27512,2.27612,2.27484,2.27594,193500000.0
2006-05-04 16:25:00,2.27611,2.27651,2.27586,2.2759,182900000.0
2006-05-04 16:30:00,2.27578,2.27608,2.275,2.275,165800000.0
2006-05-04 16:35:00,2.27501,2.27553,2.27496,2.27501,192400000.0
2006-05-04 16:40:00,2.27517,2.27562,2.27454,2.27476,177600000.0
2006-05-04 16:45:00,2.27523,2.27558,2.27471,2.2752,187100000.0
2006-05-04 16:50:00,2.27509,2.27513,2.27432,2.27442,199500000.0
2006-05-04 16:55:00,2.27442,2.27468,2.27329,2.27333,180100000.0
2006-05-04 17:00:00,2.27321,2.27382,2.27251,2.27252,170100000.0
2006-05-04 17:05:00,2.27253,2.27298,2.27188,2.27215,162300000.0
2006-05-04 17:10:00,2.27238,2.27468,2.27223,2.27436,156100000.0
2006-05-04 17:15:00,2.27385,2.27385,2.27251,2.27342,183800000.0
2006-05-04 17:20:00,2.27329,2.27329,2.27212,2.27309,175300000.0
2006-05-04 17:25:00,2.27319,2.2734,2.27289,2.2731,141200000.0
2006-05-04 17:30:00,2.27305,2.27305,2.27124,2.27173,219900001.0
2006-05-04 17:35:00,2.27184,2.27229,2.27142,2.27152,201800000.0
2006-05-04 17:40:00,2.27132,2.2717,2.27085,2.27149,156600000.0
2006-05-04 17:45:00,2.27139,2.27166,2.27079,2.27082,203600000.0
2006-05-04 17:50:00,2.27076,2.27228,2.27036,2.27228,145900000.0
2006-05-04 17:55:00,2.27204,2.27294,2.27192,2.27267,181300000.0
2006-05-04 18:00:00,2.27264,2.27331,2.27234,2.2732,1463599999.0
2006-05-04 18:05:00,2.27317,2.27325,2.27264,2.27309,1792700001.0
2006-05-04 18:10:00,2.27314,2.27574,2.27297,2.27405,1088300000.0
2006-05-04 18:15:00,2.27389,2.27407,2.27343,2.27362,1280000001.0
2006-05-04 18:20:00,2.27355,2.27379,2.27289,2.2734,1329499999.0
2006-05-04 18:25:00,2.27344,2.27442,2.27323,2.27375,1373500001.0
2006-05-04 18:30:00,2.27379,2.27452,2.27379,2.27419,1238699999.0
2006-05-04 18:35:00,2.27421,2.27442,2.27371,2.27396,610100000.0
2006-05-04 18:40:00,2.27408,2.27414,2.27344,2.27361,698200000.0
2006-05-04 18:45:00,2.2737,2.27405,2.27318,2.27391,299900000.0
2006-05-04 18:50:00,2.27378,2.27378,2.2728,2.2732,614800000.0
2006-05-04 18:55:00,2.2731,2.27376,2.27273,2.27369,705600001.0
2006-05-04 19:00:00,2.27371,2.27372,2.27324,2.27371,488500000.0
2006-05-04 19:05:00,2.27362,2.27451,2.27346,2.27415,820900001.0
2006-05-04 19:10:00,2.2742,2.27433,2.27384,2.27395,430700000.0
2006-05-04 19:15:00,2.27397,2.27439,2.27345,2.27388,469199999.0
2006-05-04 19:20:00,2.27408,2.27426,2.27372,2.2739,539700001.0
2006-05-04 19:25:00,2.27391,2.27396,2.27292,2.27292,518400001.0
2006-05-04 19:30:00,2.27294,2.27311,2.27249,2.27252,606799999.0
2006-05-04 19:35:00,2.27249,2.27319,2.27222,2.27288,356200000.0
2006-05-04 19:40:00,2.27292,2.27357,2.27236,2.27327,389000000.0
2006-05-04 19:45:00,2.27321,2.27375,2.27321,2.27353,370500000.0
2006-05-04 19:50:00,2.2735,2.27371,2.27324,2.27335,317500000.0
2006-05-04 19:55:00,2.27337,2.27393,2.27337,2.27379,524300000.0
2006-05-04 20:00:00,2.27387,2.27445,2.2733,2.27335,258500000.0
2006-05-04 20:05:00,2.27354,2.27561,2.27354,2.27544,252999999.0
2006-05-04 20:10:00,2.2757,2.27572,2.27049,2.27258,636099997.0
2006-05-04 20:15:00,2.2726,2.27264,2.27148,2.27197,627800000.0
2006-05-04 20:20:00,2.27206,2.27347,2.27167,2.27346,551800000.0
2006-05-04 20:25:00,2.27332,2.27415,2.27239,2.27397,847400001.0
2006-05-04 20:30:00,2.27405,2.27466,2.27368,2.27388,1150400000.0
2006-05-04 20:35:00,2.27392,2.27414,2.27239,2.27324,592500000.0
2006-05-04 20:40:00,2.27333,2.27353,2.27248,2.27258,583100000.0
2006-05-04 20:45:00,2.2725,2.27267,2.2722,2.27228,549800001.0
2006-05-04 20:50:00,2.27223,2.27249,2.27205,2.27224,874299998.0
2006-05-04 20:55:00,2.27227,2.27265,2.27213,2.27243,1101499998.0
2006-05-04 21:00:00,2.27247,2.27317,2.27205,2.27268,836900001.0
2006-05-04 21:05:00,2.27265,2.27325,2.27261,2.27282,250900001.0
2006-05-04 21:10:00,2.27282,2.27307,2.27264,2.2729,520700000.0
2006-05-04 21:15:00,2.27272,2.27339,2.27272,2.27282,581900000.0
2006-05-04 21:20:00,2.27275,2.27315,2.27238,2.27272,822800001.0
2006-05-04 21:25:00,2.27273,2.27315,2.27242,2.27243,282400000.0
2006-05-04 21:30:00,2.27259,2.27272,2.27196,2.27203,401300000.0
2006-05-04 21:35:00,2.27205,2.27238,2.27185,2.27238,226300000.0
2006-05-04 21:40:00,2.27233,2.27265,2.27191,2.27225,332700000.0
2006-05-04 21:45:00,2.27226,2.27273,2.2721,2.27234,426499999.0
2006-05-04 21:50:00,2.27247,2.27287,2.27232,2.27262,285800000.0
2006-05-04 21:55:00,2.27264,2.27363,2.27251,2.27363,314400000.0
2006-05-04 22:00:00,2.27354,2.27371,2.27283,2.27293,322500000.0
2006-05-04 22:05:00,2.27289,2.27336,2.27279,2.273,183500000.0
2006-05-04 22:10:00,2.27301,2.27362,2.27274,2.27315,193600000.0
2006-05-04 22:15:00,2.27296,2.27323,2.27261,2.27317,366300000.0
2006-05-04 22:20:00,2.27318,2.2736,2.27317,2.27355,309500000.0
2006-05-04 22:25:00,2.2736,2.27379,2.27337,2.27355,296400001.0
2006-05-04 22:30:00,2.27353,2.27393,2.27326,2.27346,290800000.0
2006-05-04 22:35:00,2.27346,2.27368,2.27323,2.2735,128300000.0
2006-05-04 22:40:00,2.27352,2.27388,2.27348,2.27362,304099999.0
2006-05-04 22:45:00,2.27365,2.27465,2.27356,2.27458,396800000.0
2006-05-04 22:50:00,2.27446,2.27462,2.27419,2.27447,250200000.0
2006-05-04 22:55:00,2.27454,2.27627,2.27454,2.27545,222400000.0
2006-05-04 23:00:00,2.27545,2.27552,2.27391,2.27461,137000000.0
2006-05-04 23:05:00,2.27424,2.27461,2.27358,2.2742,192300000.0
2006-05-04 23:10:00,2.27431,2.27483,2.27367,2.27367,160600000.0
2006-05-04 23:15:00,2.27391,2.27472,2.27384,2.27399,211900000.0
2006-05-04 23:20:00,2.2745,2.27524,2.27411,2.27439,179900000.0
2006-05-04 23:25:00,2.27423,2.27502,2.2741,2.27445,207100000.0
2006-05-04 23:30:00,2.27515,2.2753,2.27419,2.27515,178400000.0
2006-05-04 23:35:00,2.27523,2.27618,2.27481,2.27499,195599999.0
2006-05-04 23:40:00,2.27479,2.27559,2.27462,2.27537,146800000.0
2006-05-04 23:45:00,2.27533,2.27575,2.27525,2.27532,116000000.0
2006-05-04 23:50:00,2.27556,2.27575,2.27543,2.27565,145800000.0
2006-05-04 23:55:00,2.2756,2.27575,2.27507,2.27539,141900000.0
2006-05-05 00:00:00,2.27526,2.27558,2.27488,2.27488,169200002.0
2006-05-05 00:05:00,2.27477,2.27551,2.27477,2.27537,169200000.0
2006-05-05 00:10:00,2.27531,2.27556,2.27504,2.27504,99700000.0
2006-05-05 00:15:00,2.27498,2.27517,2.27466,2.27482,153600000.0
2006-05-05 00:20:00,2.27512,2.27583,2.27507,2.27507,154800000.0
2006-05-05 00:25:00,2.2751,2.27519,2.27397,2.27402,164500000.0
2006-05-05 00:30:00,2.27397,2.27426,2.27343,2.27374,179800000.0
2006-05-05 00:35:00,2.27381,2.27403,2.27348,2.27388,179700000.0
2006-05-05 00:40:00,2.27391,2.2741,2.27368,2.27385,119300000.0
2006-05-05 00:45:00,2.27379,2.27397,2.27343,2.27343,150900000.0
2006-05-05 00:50:00,2.27343,2.27401,2.27275,2.27329,187100001.0
2006-05-05 00:55:00,2.27337,2.27406,2.27316,2.27402,154800000.0
2006-05-05 01:00:00,2.27397,2.27425,2.27353,2.27412,199900000.0
2006-05-05 01:05:00,2.27427,2.27427,2.27283,2.27283,97800000.0
2006-05-05 01:10:00,2.2727,2.2733,2.2727,2.27285,189000000.0
2006-05-05 01:15:00,2.2729,2.27314,2.27242,2.27272,130900000.0
2006-05-05 01:20:00,2.27259,2.27305,2.27226,2.2729,193599999.0
2006-05-05 01:25:00,2.2729,2.27302,2.27233,2.27233,170800000.0
2006-05-05 01:30:00,2.27236,2.27346,2.27236,2.27239,186200000.0
2006-05-05 01:35:00,2.2723,2.273,2.2721,2.27223,150799999.0
2006-05-05 01:40:00,2.27238,2.27276,2.27217,2.27221,231600001.0
2006-05-05 01:45:00,2.27221,2.27295,2.27221,2.27295,183600000.0
2006-05-05 01:50:00,2.27292,2.27317,2.27255,2.27273,159900000.0
2006-05-05 01:55:00,2.27275,2.27384,2.27275,2.27303,114400000.0
2006-05-05 02:00:00,2.27305,2.27344,2.27282,2.27282,114900000.0
2006-05-05 02:05:00,2.27293,2.27325,2.27293,2.27305,191000000.0
2006-05-05 02:10:00,2.2732,2.27353,2.27311,2.27331,99300000.0
2006-05-05 02:15:00,2.27354,2.27354,2.2731,2.27318,136700000.0
2006-05-05 02:20:00,2.27315,2.27367,2.27303,2.27338,156500000.0
2006-05-05 02:25:00,2.27338,2.27376,2.27317,2.27348,181100000.0
2006-05-05 02:30:00,2.2735,2.27369,2.27318,2.27358,160300000.0
2006-05-05 02:35:00,2.27361,2.27388,2.27307,2.27342,160499999.0
2006-05-05 02:40:00,2.27321,2.27351,2.27317,2.27345,134400000.0
2006-05-05 02:45:00,2.27343,2.27378,2.27311,2.27321,87600000.0
2006-05-05 02:50:00,2.27308,2.27311,2.27267,2.27286,188200000.0
2006-05-05 02:55:00,2.27298,2.27326,2.27271,2.27281,175000000.0
2006-05-05 03:00:00,2.27279,2.27341,2.27279,2.27334,125400000.0
2006-05-05 03:05:00,2.27309,2.27331,2.27274,2.27284,177200000.0
2006-05-05 03:10:00,2.27293,2.27294,2.27257,2.27273,124400000.0
2006-05-05 03:15:00,2.27268,2.27285,2.27234,2.27267,160599999.0
2006-05-05 03:20:00,2.27277,2.27301,2.27267,2.27288,106900000.0
2006-05-05 03:25:00,2.27285,2.27305,2.27276,2.27286,124200000.0
2006-05-05 03:30:00,2.27284,2.27342,2.2726,2.27313,195000000.0
2006-05-05 03:35:00,2.27306,2.27306,2.27239,2.27254,197999999.0
2006-05-05 03:40:00,2.27252,2.27332,2.27249,2.27317,159000000.0
2006-05-05 03:45:00,2.27306,2.27421,2.27306,2.27421,159400000.0
2006-05-05 03:50:00,2.27427,2.27437,2.27397,2.27405,193700000.0
2006-05-05 03:55:00,2.27406,2.27425,2.27369,2.27421,149000000.0
2006-05-05 04:00:00,2.27417,2.27454,2.27407,2.27423,135700000.0
2006-05-05 04:05:00,2.27412,2.27438,2.27402,2.27423,95900000.0
2006-05-05 04:10:00,2.27421,2.27448,2.27389,2.27409,139800000.0
2006-05-05 04:15:00,2.27394,2.27421,2.2738,2.27418,136999999.0
2006-05-05 04:20:00,2.27435,2.27435,2.27384,2.27384,119100000.0
2006-05-05 04:25:00,2.27407,2.27407,2.27347,2.27354,110800000.0
2006-05-05 04:30:00,2.27351,2.27416,2.27342,2.27416,164100000.0
2006-05-05 04:35:00,2.27411,2.27428,2.27344,2.27389,161400000.0
2006-05-05 04:40:00,2.27393,2.27417,2.27355,2.27357,86900000.0
2006-05-05 04:45:00,2.27361,2.27368,2.27284,2.27289,118800000.0
2006-05-05 04:50:00,2.27288,2.2729,2.2722,2.27246,126100000.0
2006-05-05 04:55:00,2.27239,2.27257,2.27213,2.2724,143400000.0
2006-05-05 05:00:00,2.27249,2.27293,2.27238,2.27278,72400000.0
2006-05-05 05:05:00,2.27275,2.27311,2.27256,2.27285,132500000.0
2006-05-05 05:10:00,2.27276,2.27318,2.27259,2.27301,159000000.0
2006-05-05 05:15:00,2.27308,2.2735,2.27278,2.2735,177800000.0
2006-05-05 05:20:00,2.27344,2.27367,2.27329,2.27354,147600000.0
2006-05-05 05:25:00,2.27365,2.27377,2.2735,2.2737,118700000.0
2006-05-05 05:30:00,2.27367,2.27383,2.27332,2.27334,138800000.0
2006-05-05 05:35:00,2.2734,2.27351,2.2731,2.27333,186900000.0
2006-05-05 05:40:00,2.2732,2.27349,2.2731,2.27313,145000000.0
2006-05-05 05:45:00,2.27307,2.27372,2.27294,2.27365,146300000.0
2006-05-05 05:50:00,2.27353,2.27381,2.27323,2.2733,85700000.0
2006-05-05 05:55:00,2.27335,2.27384,2.27309,2.27384,130900000.0
2006-05-05 06:00:00,2.27384,2.27411,2.27306,2.27329,119600000.0
2006-05-05 06:05:00,2.27322,2.27358,2.27319,2.2733,137200001.0
2006-05-05 06:10:00,2.27328,2.27366,2.27328,2.27332,154400000.0
2006-05-05 06:15:00,2.2734,2.27355,2.27302,2.27332,129700000.0
2006-05-05 06:20:00,2.27335,2.27351,2.27302,2.27319,196399998.0
2006-05-05 06:25:00,2.27297,2.27333,2.27288,2.27305,179400000.0
2006-05-05 06:30:00,2.27313,2.27322,2.27255,2.27263,183700001.0
2006-05-05 06:35:00,2.2726,2.27274,2.27167,2.27191,159300000.0
2006-05-05 06:40:00,2.27194,2.272,2.27114,2.27127,206100000.0
2006-05-05 06:45:00,2.27129,2.27184,2.27118,2.27145,145300001.0
2006-05-05 06:50:00,2.27151,2.2719,2.27148,2.27181,132800000.0
2006-05-05 06:55:00,2.27183,2.27229,2.27152,2.2717,117500000.0
2006-05-05 07:00:00,2.27164,2.27202,2.27164,2.27185,161900000.0
2006-05-05 07:05:00,2.27194,2.27263,2.2718,2.27261,124800000.0
2006-05-05 07:10:00,2.27231,2.27263,2.27223,2.27244,176700000.0
2006-05-05 07:15:00,2.27247,2.27255,2.27201,2.2725,168800000.0
2006-05-05 07:20:00,2.27245,2.27287,2.27206,2.27244,190900000.0
2006-05-05 07:25:00,2.27249,2.27303,2.27224,2.2727,164100000.0
2006-05-05 07:30:00,2.27278,2.27286,2.27241,2.27249,125700000.0
2006-05-05 07:35:00,2.27246,2.27299,2.27224,2.27291,138600000.0
2006-05-05 07:40:00,2.27284,2.27328,2.27263,2.27305,152800000.0
2006-05-05 07:45:00,2.273,2.2731,2.27252,2.27256,190700000.0
2006-05-05 07:50:00,2.27263,2.27384,2.27232,2.27344,120200000.0
2006-05-05 07:55:00,2.2734,2.27384,2.27296,2.27309,133700000.0
2006-05-05 08:00:00,2.27338,2.27347,2.27309,2.27319,200800000.0
2006-05-05 08:05:00,2.27302,2.27339,2.27286,2.27303,185300000.0
2006-05-05 08:10:00,2.27297,2.27328,2.27279,2.27281,193900000.0
2006-05-05 08:15:00,2.27293,2.27351,2.27265,2.27351,150100000.0
2006-05-05 08:20:00,2.27336,2.27495,2.27323,2.27483,186300000.0
2006-05-05 08:25:00,2.27506,2.27594,2.27493,2.27594,170400000.0
2006-05-05 08:30:00,2.27561,2.27747,2.27561,2.27747,175000000.0
2006-05-05 08:35:00,2.27748,2.27787,2.27729,2.27751,223300000.0
2006-05-05 08:40:00,2.27743,2.27801,2.27733,2.27741,145799999.0
2006-05-05 08:45:00,2.27749,2.27765,2.27689,2.27721,247100001.0
2006-05-05 08:50:00,2.27701,2.27817,2.27701,2.27795,200200001.0
2006-05-05 08:55:00,2.2778,2.27834,2.27757,2.27815,210100001.0
2006-05-05 09:00:00,2.2783,2.27875,2.27772,2.27845,168400000.0
2006-05-05 09:05:00,2.27825,2.27838,2.27746,2.27765,145100000.0
2006-05-05 09:10:00,2.27749,2.2781,2.27742,2.27795,177600000.0
2006-05-05 09:15:00,2.27806,2.27822,2.27744,2.27749,147500000.0
2006-05-05 09:20:00,2.27759,2.27847,2.27759,2.27808,182200000.0
2006-05-05 09:25:00,2.27782,2.27782,2.27556,2.27569,191700000.0
2006-05-05 09:30:00,2.27557,2.2759,2.27463,2.27478,161700000.0
2006-05-05 09:35:00,2.27489,2.2759,2.27466,2.2759,187900000.0
2006-05-05 09:40:00,2.27594,2.2762,2.2749,2.27491,171900000.0
2006-05-05 09:45:00,2.27497,2.27553,2.27417,2.27486,150400000.0
2006-05-05 09:50:00,2.27517,2.27536,2.27452,2.27497,205800000.0
2006-05-05 09:55:00,2.27482,2.27512,2.27451,2.27457,176200000.0
2006-05-05 10:00:00,2.27463,2.27606,2.27463,2.27593,191800000.0
2006-05-05 10:05:00,2.27599,2.27647,2.27577,2.27589,145300000.0
2006-05-05 10:10:00,2.27584,2.2767,2.27583,2.27653,125800000.0
2006-05-05 10:15:00,2.27651,2.27668,2.27597,2.27605,162900000.0
2006-05-05 10:20:00,2.27601,2.27629,2.2752,2.27532,179200000.0
2006-05-05 10:25:00,2.27524,2.27673,2.27516,2.27669,173600000.0
2006-05-05 10:30:00,2.27663,2.27722,2.2763,2.27697,174200000.0
2006-05-05 10:35:00,2.27712,2.27745,2.27687,2.27711,203100000.0
2006-05-05 10:40:00,2.27708,2.27756,2.27604,2.27604,199000000.0
2006-05-05 10:45:00,2.2761,2.27621,2.27584,2.27592,155100000.0
2006-05-05 10:50:00,2.27599,2.27605,2.27539,2.27558,133299999.0
2006-05-05 10:55:00,2.2755,2.27626,2.27538,2.27564,181000000.0
2006-05-05 11:00:00,2.27539,2.27633,2.27507,2.27585,143900000.0
2006-05-05 11:05:00,2.27589,2.27646,2.27582,2.27604,205600000.0
2006-05-05 11:10:00,2.27591,2.2763,2.2755,2.27563,159800000.0
2006-05-05 11:15:00,2.27565,2.27572,2.27508,2.27564,156200000.0
2006-05-05 11:20:00,2.2758,2.27611,2.27559,2.27559,170100000.0
2006-05-05 11:25:00,2.2756,2.27566,2.27501,2.27514,216900000.0
2006-05-05 11:30:00,2.27522,2.27574,2.27519,2.27559,206200000.0
2006-05-05 11:35:00,2.27566,2.2766,2.2755,2.2762,175000000.0
2006-05-05 11:40:00,2.27599,2.27615,2.27486,2.27525,168400000.0
2006-05-05 11:45:00,2.27538,2.27552,2.27421,2.27436,150200000.0
2006-05-05 11:50:00,2.27426,2.27568,2.27419,2.2753,192400000.0
2006-05-05 11:55:00,2.27527,2.27607,2.27526,2.27592,222700000.0
2006-05-05 12:00:00,2.27588,2.27747,2.27568,2.27667,176100000.0
2006-05-05 12:05:00,2.27685,2.2771,2.27647,2.27653,176000000.0
2006-05-05 12:10:00,2.2767,2.27731,2.27664,2.27669,149200000.0
2006-05-05 12:15:00,2.27664,2.27679,2.27589,2.27605,230000000.0
2006-05-05 12:20:00,2.27599,2.27611,2.27554,2.27555,183600001.0
2006-05-05 12:25:00,2.27567,2.27611,2.2753,2.27565,225600000.0
2006-05-05 12:30:00,2.27574,2.27599,2.27519,2.27538,174000000.0
2006-05-05 12:35:00,2.27549,2.27671,2.27529,2.27671,125800000.0
2006-05-05 12:40:00,2.2769,2.2773,2.27679,2.27684,149300000.0
2006-05-05 12:45:00,2.2769,2.27746,2.27663,2.27736,190700001.0
2006-05-05 12:50:00,2.27733,2.27792,2.27717,2.27792,100800000.0
2006-05-05 12:55:00,2.27788,2.27788,2.27664,2.27685,181200000.0
2006-05-05 13:00:00,2.27681,2.27704,2.27612,2.27703,160700000.0
2006-05-05 13:05:00,2.27711,2.27733,2.27692,2.2773,164100000.0
2006-05-05 13:10:00,2.27724,2.27764,2.27719,2.27764,222999999.0
2006-05-05 13:15:00,2.2776,2.27847,2.27743,2.27781,214600000.0
2006-05-05 13:20:00,2.27776,2.27806,2.27715,2.27715,161600000.0
2006-05-05 13:25:00,2.2771,2.27756,2.27675,2.27675,163400000.0
2006-05-05 13:30:00,2.27684,2.27754,2.27671,2.27728,183600000.0
2006-05-05 13:35:00,2.27727,2.27777,2.27698,2.27758,209900000.0
2006-05-05 13:40:00,2.27775,2.27778,2.27719,2.2775,166100000.0
2006-05-05 13:45:00,2.27761,2.27762,2.27567,2.27567,187900000.0
2006-05-05 13:50:00,2.27553,2.2757,2.27483,2.27536,205300000.0
2006-05-05 13:55:00,2.27542,2.27569,2.2752,2.27537,172600000.0
2006-05-05 14:00:00,2.27543,2.27588,2.2751,2.27551,119200000.0
2006-05-05 14:05:00,2.27528,2.27565,2.27454,2.27484,189899999.0
2006-05-05 14:10:00,2.27487,2.27504,2.27333,2.2734,227200001.0
2006-05-05 14:15:00,2.27325,2.27562,2.27325,2.27505,136300000.0
2006-05-05 14:20:00,2.2751,2.27611,2.27503,2.27611,185199999.0
2006-05-05 14:25:00,2.27603,2.27679,2.27562,2.27562,164200000.0
2006-05-05 14:30:00,2.2757,2.27585,2.2756,2.27582,147900000.0
2006-05-05 14:35:00,2.27565,2.27701,2.27562,2.27623,163500000.0
2006-05-05 14:40:00,2.27641,2.27646,2.27538,2.27575,227399999.0
2006-05-05 14:45:00,2.2758,2.27633,2.27447,2.27539,151200000.0
2006-05-05 14:50:00,2.27531,2.27557,2.27336,2.27372,194600000.0
2006-05-05 14:55:00,2.27348,2.27552,2.27336,2.27552,198000000.0
2006-05-05 15:00:00,2.27565,2.27579,2.27442,2.27478,188100000.0
2006-05-05 15:05:00,2.27492,2.27523,2.27415,2.27452,188300000.0
2006-05-05 15:10:00,2.27445,2.27486,2.27367,2.27486,153900000.0
2006-05-05 15:15:00,2.27493,2.27493,2.2739,2.27425,184800000.0
2006-05-05 15:20:00,2.27465,2.27612,2.27454,2.27612,169700000.0
2006-05-05 15:25:00,2.27603,2.27736,2.27544,2.27726,136400000.0
2006-05-05 15:30:00,2.27727,2.27776,2.27696,2.27744,161700000.0
2006-05-05 15:35:00,2.27733,2.27829,2.27733,2.27785,211100000.0
2006-05-05 15:40:00,2.27795,2.27859,2.27777,2.27847,198000000.0
2006-05-05 15:45:00,2.27856,2.27916,2.27812,2.27827,211399999.0
2006-05-05 15:50:00,2.27833,2.27894,2.27818,2.27818,172700000.0
2006-05-05 15:55:00,2.27812,2.27857,2.27748,2.27748,194900000.0
2006-05-05 16:00:00,2.27729,2.27792,2.27697,2.27736,229000000.0
2006-05-05 16:05:00,2.27723,2.27839,2.27718,2.27778,179300000.0
2006-05-05 16:10:00,2.27759,2.27768,2.27636,2.27651,176900000.0
2006-05-05 16:15:00,2.27666,2.27736,2.27666,2.27706,156000000.0
2006-05-05 16:20:00,2.27708,2.2782,2.27687,2.27801,169200000.0
2006-05-05 16:25:00,2.27819,2.27852,2.27696,2.27696,219899999.0
2006-05-05 16:30:00,2.27671,2.27697,2.27604,2.27674,178700000.0
2006-05-05 16:35:00,2.27681,2.27732,2.27621,2.27642,166000000.0
2006-05-05 16:40:00,2.27669,2.27669,2.2758,2.276,178100001.0
2006-05-05 16:45:00,2.27606,2.27744,2.27591,2.27648,166200000.0
2006-05-05 16:50:00,2.27645,2.27654,2.27585,2.27599,222000000.0
2006-05-05 16:55:00,2.27594,2.27679,2.27594,2.27646,163699999.0
2006-05-05 17:00:00,2.27638,2.27694,2.27603,2.27674,179300000.0
2006-05-05 17:05:00,2.27673,2.27684,2.27586,2.27622,173200000.0
2006-05-05 17:10:00,2.27624,2.27655,2.27567,2.27655,163399998.0
2006-05-05 17:15:00,2.27658,2.27731,2.27642,2.27716,172900000.0
2006-05-05 17:20:00,2.27723,2.27799,2.277,2.27767,207300000.0
2006-05-05 17:25:00,2.27754,2.27794,2.27706,2.27764,207299999.0
2006-05-05 17:30:00,2.27766,2.27804,2.27751,2.27756,168400000.0
2006-05-05 17:35:00,2.27766,2.27798,2.27749,2.2777,118000000.0
2006-05-05 17:40:00,2.27767,2.27785,2.27674,2.27713,193600000.0
2006-05-05 17:45:00,2.27714,2.27728,2.27664,2.27664,136900000.0
2006-05-05 17:50:00,2.27662,2.2775,2.27662,2.27741,146600000.0
2006-05-05 17:55:00,2.27728,2.27832,2.27661,2.27794,149800000.0
2006-05-05 18:00:00,2.27802,2.27815,2.27721,2.27791,1478099999.0
2006-05-05 18:05:00,2.27791,2.27802,2.27727,2.27788,1822099999.0
2006-05-05 18:10:00,2.27791,2.27921,2.27774,2.27879,1202000001.0
2006-05-05 18:15:00,2.2788,2.27899,2.27791,2.27792,1379000000.0
2006-05-05 18:20:00,2.2779,2.27847,2.27757,2.27776,1304000000.0
2006-05-05 18:25:00,2.27764,2.27767,2.27672,2.27722,1343999999.0
2006-05-05 18:30:00,2.27716,2.27736,2.27633,2.27693,1295599999.0
2006-05-05 18:35:00,2.27698,2.27716,2.27671,2.27689,729800000.0
2006-05-05 18:40:00,2.27669,2.2772,2.27643,2.27679,610200001.0
2006-05-05 18:45:00,2.27673,2.27705,2.27665,2.27688,285100001.0
2006-05-05 18:50:00,2.27674,2.27675,2.27619,2.27638,634800001.0
2006-05-05 18:55:00,2.27638,2.27675,2.2761,2.27652,756900000.0
2006-05-05 19:00:00,2.27652,2.27656,2.2758,2.27612,375299999.0
2006-05-05 19:05:00,2.27615,2.27669,2.27572,2.27605,778500001.0
2006-05-05 19:10:00,2.27602,2.27631,2.27581,2.27597,394500001.0
2006-05-05 19:15:00,2.27597,2.27637,2.27561,2.27603,415300000.0
2006-05-05 19:20:00,2.27619,2.27669,2.27619,2.27667,488900000.0
2006-05-05 19:25:00,2.27663,2.27663,2.27616,2.27629,549900001.0
2006-05-05 19:30:00,2.27648,2.27768,2.27617,2.27635,573300001.0
2006-05-05 19:35:00,2.2763,2.2768,2.27626,2.27679,323100000.0
2006-05-05 19:40:00,2.27669,2.27669,2.27584,2.27588,358100000.0
2006-05-05 19:45:00,2.27587,2.27625,2.27571,2.2759,353400001.0
2006-05-05 19:50:00,2.27591,2.27677,2.27574,2.27655,366300002.0
2006-05-05 19:55:00,2.27655,2.27688,2.27635,2.27645,471800000.0
2006-05-05 20:00:00,2.27647,2.27667,2.27563,2.27588,236600000.0
2006-05-05 20:05:00,2.27586,2.27634,2.27584,2.27611,176600000.0
2006-05-05 20:10:00,2.27625,2.27688,2.27602,2.27661,473299999.0
2006-05-05 20:15:00,2.27666,2.27686,2.27552,2.27577,602900000.0
2006-05-05 20:20:00,2.27576,2.2764,2.27539,2.276,569100001.0
2006-05-05 20:25:00,2.27588,2.27591,2.27539,2.27541,840500000.0
2006-05-05 20:30:00,2.27543,2.27611,2.27525,2.27607,1189600001.0
2006-05-05 20:35:00,2.27619,2.27638,2.27604,2.2762,571600001.0
2006-05-05 20:40:00,2.2763,2.27644,2.27595,2.27616,648800002.0
2006-05-05 20:45:00,2.27621,2.27674,2.27616,2.27634,578000001.0
2006-05-05 20:50:00,2.27633,2.27739,2.27633,2.27739,835499999.0
2006-05-05 20:55:00,2.27739,2.27834,2.27739,2.27807,1012599999.0
2006-05-05 21:00:00,2.27813,2.27844,2.27781,2.27811,778400001.0
2006-05-05 21:05:00,2.27815,2.27846,2.27804,2.27818,238600000.0
2006-05-05 21:10:00,2.27818,2.27866,2.27799,2.27846,482500000.0
2006-05-05 21:15:00,2.27868,2.27878,2.27785,2.27813,605400001.0
2006-05-05 21:20:00,2.27831,2.27855,2.27807,2.27827,825300000.0
2006-05-05 21:25:00,2.27826,2.2786,2.27806,2.27818,300300000.0
2006-05-05 21:30:00,2.27828,2.27833,2.27783,2.27789,429500000.0
2006-05-05 21:35:00,2.27804,2.27813,2.27783,2.27792,218599999.0
2006-05-05 21:40:00,2.27795,2.27822,2.27782,2.27813,410400000.0
2006-05-05 21:45:00,2.27813,2.27823,2.27767,2.27805,389800000.0
2006-05-05 21:50:00,2.27817,2.2782,2.27767,2.2778,280700000.0
2006-05-05 21:55:00,2.27789,2.27826,2.27781,2.27808,436300001.0
2006-05-05 22:00:00,2.278,2.2789,2.27779,2.27873,347300000.0
2006-05-05 22:05:00,2.27869,2.27899,2.27834,2.2786,232300000.0
2006-05-05 22:10:00,2.27872,2.2789,2.27852,2.2787,190800000.0
2006-05-05 22:15:00,2.27855,2.27882,2.27841,2.27867,333700000.0
2006-05-05 22:20:00,2.27865,2.27912,2.27855,2.27896,285900001.0
2006-05-05 22:25:00,2.27903,2.27927,2.27868,2.27899,314500000.0
2006-05-05 22:30:00,2.27892,2.27932,2.27892,2.27907,327900000.0
2006-05-05 22:35:00,2.27918,2.27929,2.2788,2.27905,180200000.0
2006-05-05 22:40:00,2.27891,2.27991,2.2788,2.27977,302500000.0
2006-05-05 22:45:00,2.27979,2.27992,2.27926,2.27945,350500000.0
2006-05-05 22:50:00,2.2793,2.28014,2.27926,2.27993,245100001.0
2006-05-05 22:55:00,2.27983,2.28014,2.27947,2.27951,148500000.0
2006-05-07 23:00:00,2.28,2.28,2.27856,2.27982,196000000.0
2006-05-07 23:05:00,2.28003,2.28103,2.27926,2.28058,186700000.0
2006-05-07 23:10:00,2.28083,2.28194,2.27976,2.28147,192199999.0
2006-05-07 23:15:00,2.28105,2.28196,2.28063,2.28133,175100000.0
2006-05-07 23:20:00,2.28122,2.28166,2.27994,2.28046,200100000.0
2006-05-07 23:25:00,2.28053,2.28212,2.28053,2.28162,183600000.0
2006-05-07 23:30:00,2.28142,2.28184,2.28053,2.28126,243000000.0
2006-05-07 23:35:00,2.28154,2.2818,2.28004,2.28041,194500000.0
2006-05-07 23:40:00,2.28056,2.28074,2.27974,2.28009,184500000.0
2006-05-07 23:45:00,2.28042,2.28062,2.27947,2.27951,193100000.0
2006-05-07 23:50:00,2.27954,2.28056,2.27929,2.27991,197400000.0
2006-05-07 23:55:00,2.27969,2.2806,2.27897,2.27922,153400000.0
2006-05-08 00:00:00,2.27914,2.27941,2.27901,2.27926,137300001.0
2006-05-08 00:05:00,2.27924,2.2797,2.27912,2.27913,136000000.0
2006-05-08 00:10:00,2.27898,2.27985,2.2789,2.27904,111100000.0
2006-05-08 00:15:00,2.27908,2.27972,2.27908,2.27928,129600000.0
2006-05-08 00:20:00,2.27928,2.27928,2.27852,2.27873,146599999.0
2006-05-08 00:25:00,2.27857,2.27919,2.27778,2.27916,178900000.0
2006-05-08 00:30:00,2.27922,2.27927,2.27872,2.27912,154900000.0
2006-05-08 00:35:00,2.2792,2.2798,2.27913,2.27937,154400000.0
2006-05-08 00:40:00,2.27938,2.27958,2.27921,2.27937,153600000.0
2006-05-08 00:45:00,2.2793,2.27943,2.27875,2.27892,151700000.0
2006-05-08 00:50:00,2.27915,2.27993,2.27915,2.2796,164500000.0
2006-05-08 00:55:00,2.27959,2.28002,2.27942,2.28002,122500000.0
2006-05-08 01:00:00,2.28009,2.28044,2.28004,2.28009,207200001.0
2006-05-08 01:05:00,2.28028,2.28029,2.27987,2.27987,128600000.0
2006-05-08 01:10:00,2.28004,2.28029,2.27963,2.27965,196000000.0
2006-05-08 01:15:00,2.27968,2.27986,2.27887,2.27915,164800001.0
2006-05-08 01:20:00,2.27898,2.27936,2.27827,2.27846,222000000.0
2006-05-08 01:25:00,2.27834,2.27899,2.27834,2.27874,165200000.0
2006-05-08 01:30:00,2.27868,2.27874,2.27776,2.27817,200400000.0
2006-05-08 01:35:00,2.27822,2.27926,2.27818,2.27867,185600000.0
2006-05-08 01:40:00,2.27885,2.27897,2.2785,2.27887,159700000.0
2006-05-08 01:45:00,2.279,2.27942,2.27899,2.2792,147400001.0
2006-05-08 01:50:00,2.27904,2.27922,2.27877,2.27908,155800000.0
2006-05-08 01:55:00,2.27916,2.2796,2.2791,2.27946,149100000.0
2006-05-08 02:00:00,2.27944,2.27955,2.27912,2.27928,126000000.0
2006-05-08 02:05:00,2.27934,2.27987,2.27934,2.27975,157700000.0
2006-05-08 02:10:00,2.28009,2.2802,2.2794,2.2794,176900000.0
2006-05-08 02:15:00,2.27955,2.27958,2.27918,2.27958,147799999.0
2006-05-08 02:20:00,2.2797,2.28005,2.27945,2.2798,152300000.0
2006-05-08 02:25:00,2.27985,2.27997,2.27955,2.27968,145700000.0
2006-05-08 02:30:00,2.27979,2.27996,2.27885,2.27912,170400000.0
2006-05-08 02:35:00,2.27916,2.27957,2.27907,2.2794,166200000.0
2006-05-08 02:40:00,2.27926,2.28055,2.27918,2.28055,121900000.0
2006-05-08 02:45:00,2.2805,2.28052,2.27987,2.28012,176300001.0
2006-05-08 02:50:00,2.28014,2.28072,2.27977,2.28051,172100000.0
2006-05-08 02:55:00,2.28066,2.28071,2.27994,2.2801,149200000.0
2006-05-08 03:00:00,2.28005,2.28055,2.27992,2.2805,191200000.0
2006-05-08 03:05:00,2.28039,2.28046,2.27962,2.28027,169700000.0
2006-05-08 03:10:00,2.28059,2.28104,2.28055,2.28074,166300000.0
2006-05-08 03:15:00,2.28058,2.28103,2.28045,2.28083,130200000.0
2006-05-08 03:20:00,2.28083,2.28087,2.28035,2.28045,152700000.0
2006-05-08 03:25:00,2.28046,2.2805,2.28003,2.28035,159699999.0
2006-05-08 03:30:00,2.28047,2.28077,2.28041,2.28063,181800000.0
2006-05-08 03:35:00,2.28058,2.28112,2.28045,2.2806,139800000.0
2006-05-08 03:40:00,2.28063,2.28091,2.28035,2.28046,182400000.0
2006-05-08 03:45:00,2.28041,2.28074,2.28011,2.28063,134400000.0
2006-05-08 03:50:00,2.28063,2.28099,2.28021,2.28025,124000000.0
2006-05-08 03:55:00,2.28037,2.2811,2.28004,2.2811,163900000.0
2006-05-08 04:00:00,2.28105,2.28105,2.28068,2.28085,123900000.0
2006-05-08 04:05:00,2.28073,2.28103,2.28026,2.28085,138300000.0
2006-05-08 04:10:00,2.28091,2.28111,2.28046,2.2806,188300000.0
2006-05-08 04:15:00,2.28057,2.28095,2.28055,2.28076,176700000.0
2006-05-08 04:20:00,2.28088,2.28097,2.28063,2.28063,144300000.0
2006-05-08 04:25:00,2.28079,2.28092,2.28023,2.28068,129200000.0
2006-05-08 04:30:00,2.28079,2.28114,2.28051,2.2811,128000000.0
2006-05-08 04:35:00,2.28098,2.28116,2.28067,2.2811,133200000.0
2006-05-08 04:40:00,2.2809,2.28153,2.28073,2.28127,165700001.0
2006-05-08 04:45:00,2.28132,2.28162,2.28127,2.28147,142400000.0
2006-05-08 04:50:00,2.28144,2.28153,2.28072,2.28074,144600000.0
2006-05-08 04:55:00,2.28093,2.28101,2.28045,2.28074,173600000.0
2006-05-08 05:00:00,2.28058,2.28124,2.2805,2.28124,115800000.0
2006-05-08 05:05:00,2.28134,2.28134,2.28062,2.28084,147700000.0
2006-05-08 05:10:00,2.28087,2.28087,2.28045,2.28055,91400000.0
2006-05-08 05:15:00,2.28052,2.28063,2.2801,2.28037,201800000.0
2006-05-08 05:20:00,2.28012,2.2805,2.28003,2.2805,145200000.0
2006-05-08 05:25:00,2.2807,2.28095,2.2806,2.28072,115600000.0
2006-05-08 05:30:00,2.28053,2.28102,2.28028,2.28081,131200000.0
2006-05-08 05:35:00,2.28076,2.28077,2.28055,2.28077,138900000.0
2006-05-08 05:40:00,2.28068,2.28087,2.28035,2.28037,129300000.0
2006-05-08 05:45:00,2.28036,2.28036,2.27988,2.28016,147700001.0
2006-05-08 05:50:00,2.2801,2.28057,2.2801,2.2805,79000000.0
2006-05-08 05:55:00,2.28053,2.28082,2.28038,2.28082,168300000.0
2006-05-08 06:00:00,2.28072,2.28088,2.2804,2.28045,142900000.0
2006-05-08 06:05:00,2.28032,2.28047,2.2802,2.28036,179200001.0
2006-05-08 06:10:00,2.28034,2.28047,2.28013,2.28013,136200000.0
2006-05-08 06:15:00,2.28016,2.28044,2.27992,2.28018,141200000.0
2006-05-08 06:20:00,2.28006,2.28037,2.28006,2.28025,163399999.0
2006-05-08 06:25:00,2.2801,2.28027,2.27987,2.28002,158800000.0
2006-05-08 06:30:00,2.28022,2.28026,2.27989,2.28005,198399999.0
2006-05-08 06:35:00,2.28002,2.28011,2.27943,2.27943,146300000.0
2006-05-08 06:40:00,2.27947,2.28015,2.27943,2.28008,129500000.0
2006-05-08 06:45:00,2.28,2.2802,2.28,2.28005,87300000.0
2006-05-08 06:50:00,2.28012,2.28024,2.27997,2.28012,99300000.0
2006-05-08 06:55:00,2.28012,2.2804,2.28002,2.2804,115200000.0
2006-05-08 07:00:00,2.28028,2.28049,2.28005,2.28027,117800000.0
2006-05-08 07:05:00,2.28037,2.28066,2.28028,2.28058,129400000.0
2006-05-08 07:10:00,2.28038,2.28075,2.28007,2.2804,147600000.0
2006-05-08 07:15:00,2.28053,2.28057,2.28017,2.28038,199300000.0
2006-05-08 07:20:00,2.28035,2.28053,2.28017,2.2803,153600000.0
2006-05-08 07:25:00,2.28027,2.28101,2.27953,2.28095,191400001.0
2006-05-08 07:30:00,2.28095,2.28099,2.28012,2.28034,212200000.0
2006-05-08 07:35:00,2.28053,2.28073,2.28022,2.28049,127500000.0
2006-05-08 07:40:00,2.28039,2.28072,2.27987,2.28001,134600000.0
2006-05-08 07:45:00,2.28001,2.28007,2.2793,2.27952,184000000.0
2006-05-08 07:50:00,2.27967,2.2799,2.27933,2.27973,135000000.0
2006-05-08 07:55:00,2.27968,2.27994,2.27951,2.27958,172100000.0
2006-05-08 08:00:00,2.27973,2.27992,2.2786,2.2789,161200000.0
2006-05-08 08:05:00,2.279,2.27991,2.27897,2.27967,180200000.0
2006-05-08 08:10:00,2.27951,2.27979,2.27935,2.27954,168100000.0
2006-05-08 08:15:00,2.2798,2.28055,2.27951,2.28055,184800000.0
2006-05-08 08:20:00,2.28039,2.2804,2.27975,2.2798,202000000.0
2006-05-08 08:25:00,2.27978,2.27985,2.27928,2.27985,156700000.0
2006-05-08 08:30:00,2.27988,2.28095,2.27988,2.28062,202900000.0
2006-05-08 08:35:00,2.28052,2.28107,2.28015,2.28077,115200000.0
2006-05-08 08:40:00,2.28075,2.28086,2.28036,2.28036,162500001.0
2006-05-08 08:45:00,2.28032,2.28032,2.27885,2.27885,165000000.0
2006-05-08 08:50:00,2.27863,2.27989,2.27863,2.27956,115000000.0
2006-05-08 08:55:00,2.27972,2.28014,2.27943,2.27962,191400000.0
2006-05-08 09:00:00,2.2796,2.28069,2.27952,2.28058,208200000.0
2006-05-08 09:05:00,2.28048,2.28084,2.28001,2.28024,130900000.0
2006-05-08 09:10:00,2.28005,2.2804,2.27951,2.28014,181100000.0
2006-05-08 09:15:00,2.28027,2.28027,2.27954,2.27962,126900000.0
2006-05-08 09:20:00,2.27958,2.28009,2.27941,2.27963,143500000.0
2006-05-08 09:25:00,2.27945,2.27953,2.2785,2.27889,145900000.0
2006-05-08 09:30:00,2.27876,2.27932,2.27864,2.27883,156400001.0
2006-05-08 09:35:00,2.27874,2.27874,2.27813,2.27822,181500000.0
2006-05-08 09:40:00,2.27839,2.27928,2.27839,2.2792,141200000.0
2006-05-08 09:45:00,2.27919,2.27976,2.279,2.279,216400000.0
2006-05-08 09:50:00,2.2789,2.27919,2.27853,2.27853,152300000.0
2006-05-08 09:55:00,2.27859,2.27882,2.2782,2.27846,140599999.0
2006-05-08 10:00:00,2.27854,2.27901,2.27845,2.27889,175400000.0
2006-05-08 10:05:00,2.27886,2.27905,2.27814,2.27836,144700000.0
2006-05-08 10:10:00,2.27833,2.27872,2.27806,2.27813,169200000.0
2006-05-08 10:15:00,2.27827,2.2787,2.27802,2.27841,181100000.0
2006-05-08 10:20:00,2.27858,2.2788,2.2778,2.27828,198800000.0
2006-05-08 10:25:00,2.2782,2.27893,2.27781,2.27781,160100000.0
2006-05-08 10:30:00,2.2777,2.27826,2.27731,2.27816,191800000.0
2006-05-08 10:35:00,2.27798,2.27859,2.27683,2.27693,168700000.0
2006-05-08 10:40:00,2.27692,2.27727,2.27632,2.27673,186300000.0
2006-05-08 10:45:00,2.2766,2.27687,2.27512,2.27588,194699999.0
2006-05-08 10:50:00,2.27567,2.27665,2.27558,2.27638,159300000.0
2006-05-08 10:55:00,2.2764,2.27753,2.27603,2.27738,174700000.0
2006-05-08 11:00:00,2.27748,2.2776,2.27587,2.2762,141000000.0
2006-05-08 11:05:00,2.2762,2.27676,2.27594,2.27595,196000000.0
2006-05-08 11:10:00,2.27587,2.27615,2.27521,2.27588,202500000.0
2006-05-08 11:15:00,2.27597,2.27637,2.27583,2.27608,167800001.0
2006-05-08 11:20:00,2.27618,2.27658,2.27604,2.27622,191900000.0
2006-05-08 11:25:00,2.27612,2.27644,2.27511,2.27543,158900000.0
2006-05-08 11:30:00,2.27556,2.27575,2.275,2.27518,217300001.0
2006-05-08 11:35:00,2.27525,2.27605,2.27515,2.27597,177700000.0
2006-05-08 11:40:00,2.27586,2.27598,2.27507,2.2756,258000001.0
2006-05-08 11:45:00,2.27573,2.2758,2.27514,2.27553,147400000.0
2006-05-08 11:50:00,2.27546,2.27617,2.27546,2.27602,159000000.0
2006-05-08 11:55:00,2.276,2.27607,2.27491,2.2753,194800000.0
2006-05-08 12:00:00,2.27539,2.27603,2.27505,2.27569,171500000.0
2006-05-08 12:05:00,2.27569,2.27635,2.27513,2.27631,167099999.0
2006-05-08 12:10:00,2.27641,2.27641,2.27511,2.27517,188500000.0
2006-05-08 12:15:00,2.27518,2.27562,2.27509,2.2754,202900000.0
2006-05-08 12:20:00,2.27516,2.27524,2.27448,2.2751,147500000.0
2006-05-08 12:25:00,2.27515,2.2756,2.27495,2.27522,173800000.0
2006-05-08 12:30:00,2.2753,2.27567,2.275,2.27558,185600000.0
2006-05-08 12:35:00,2.27564,2.27608,2.27559,2.2756,146000000.0
2006-05-08 12:40:00,2.27541,2.27554,2.27434,2.27448,212200000.0
2006-05-08 12:45:00,2.27456,2.27591,2.27429,2.27542,216600000.0
2006-05-08 12:50:00,2.27546,2.27588,2.27501,2.27583,149800000.0
2006-05-08 12:55:00,2.27574,2.27595,2.27523,2.27588,185300000.0
2006-05-08 13:00:00,2.27584,2.27584,2.2752,2.27566,221900000.0
2006-05-08 13:05:00,2.27585,2.27635,2.27585,2.2762,171300000.0
2006-05-08 13:10:00,2.27626,2.27715,2.27623,2.27678,212600001.0
2006-05-08 13:15:00,2.27673,2.27787,2.27673,2.2776,198500000.0
2006-05-08 13:20:00,2.27771,2.27778,2.27577,2.27586,194500000.0
2006-05-08 13:25:00,2.2759,2.27608,2.27525,2.27528,223100000.0
2006-05-08 13:30:00,2.27528,2.27589,2.2752,2.27584,190300000.0
2006-05-08 13:35:00,2.27587,2.27596,2.27543,2.27543,218699999.0
2006-05-08 13:40:00,2.27533,2.27594,2.27499,2.27518,229200000.0
2006-05-08 13:45:00,2.27534,2.27556,2.2746,2.2746,161200000.0
2006-05-08 13:50:00,2.27462,2.27471,2.27438,2.27459,239200000.0
2006-05-08 13:55:00,2.27451,2.27486,2.27412,2.27479,175000001.0
2006-05-08 14:00:00,2.27485,2.27654,2.27481,2.27648,165900000.0
2006-05-08 14:05:00,2.27645,2.27656,2.27561,2.27561,169500000.0
2006-05-08 14:10:00,2.27547,2.27576,2.27495,2.27568,204900000.0
2006-05-08 14:15:00,2.27566,2.276,2.27538,2.2756,190399998.0
2006-05-08 14:20:00,2.27561,2.2769,2.27551,2.2769,148100000.0
2006-05-08 14:25:00,2.27684,2.27736,2.27669,2.27698,172800000.0
2006-05-08 14:30:00,2.27694,2.27726,2.27662,2.27726,195600000.0
2006-05-08 14:35:00,2.27714,2.27776,2.27705,2.27712,189499999.0
2006-05-08 14:40:00,2.27706,2.27733,2.27633,2.27711,194300000.0
2006-05-08 14:45:00,2.27693,2.27733,2.27659,2.27733,154400000.0
2006-05-08 14:50:00,2.27738,2.27809,2.27711,2.27775,201300000.0
2006-05-08 14:55:00,2.27775,2.27878,2.27739,2.27878,205300000.0
2006-05-08 15:00:00,2.27893,2.27893,2.27783,2.27802,193800000.0
2006-05-08 15:05:00,2.27801,2.27843,2.27761,2.27821,172800000.0
2006-05-08 15:10:00,2.27812,2.27887,2.27792,2.27887,181100000.0
2006-05-08 15:15:00,2.27897,2.27897,2.27833,2.27858,119300000.0
2006-05-08 15:20:00,2.27856,2.27907,2.27842,2.27886,118000000.0
2006-05-08 15:25:00,2.27873,2.27915,2.27848,2.27899,135800000.0
2006-05-08 15:30:00,2.27903,2.28007,2.27864,2.28002,132000000.0
2006-05-08 15:35:00,2.28021,2.28157,2.27995,2.28083,253999997.0
2006-05-08 15:40:00,2.28109,2.28131,2.28078,2.28095,160300000.0
2006-05-08 15:45:00,2.28104,2.28125,2.28072,2.28088,203100000.0
2006-05-08 15:50:00,2.28082,2.28222,2.28082,2.28174,149800000.0
2006-05-08 15:55:00,2.28184,2.283,2.28176,2.2827,149400000.0
2006-05-08 16:00:00,2.28274,2.28299,2.28212,2.28265,192400000.0
2006-05-08 16:05:00,2.28273,2.28286,2.28229,2.28237,157800000.0
2006-05-08 16:10:00,2.28236,2.28278,2.28159,2.28179,207299999.0
2006-05-08 16:15:00,2.28195,2.2825,2.28189,2.28227,154100000.0
2006-05-08 16:20:00,2.2823,2.28232,2.28097,2.28097,150800000.0
2006-05-08 16:25:00,2.28109,2.28139,2.28001,2.28023,190199999.0
2006-05-08 16:30:00,2.27999,2.28048,2.27945,2.27964,147700000.0
2006-05-08 16:35:00,2.27973,2.28112,2.27973,2.28112,172099999.0
2006-05-08 16:40:00,2.2813,2.28233,2.28113,2.2822,202700000.0
2006-05-08 16:45:00,2.28215,2.28346,2.28191,2.28295,172400000.0
2006-05-08 16:50:00,2.28288,2.28288,2.28206,2.28228,244199998.0
2006-05-08 16:55:00,2.28216,2.28262,2.28202,2.28219,192499999.0
2006-05-08 17:00:00,2.28225,2.28295,2.28207,2.28279,189600000.0
2006-05-08 17:05:00,2.28275,2.2829,2.28211,2.28269,191900000.0
2006-05-08 17:10:00,2.28268,2.28268,2.28187,2.28231,162500000.0
2006-05-08 17:15:00,2.28211,2.28272,2.28202,2.28202,196700000.0
2006-05-08 17:20:00,2.28196,2.2822,2.28136,2.2822,188000000.0
2006-05-08 17:25:00,2.28215,2.28247,2.28184,2.28207,185000000.0
2006-05-08 17:30:00,2.28205,2.28258,2.28118,2.28118,180900000.0
2006-05-08 17:35:00,2.28128,2.28146,2.28096,2.28112,160800001.0
2006-05-08 17:40:00,2.28102,2.28102,2.2802,2.2802,193500000.0
2006-05-08 17:45:00,2.28029,2.28099,2.28029,2.28056,156800001.0
2006-05-08 17:50:00,2.2805,2.28096,2.28034,2.28082,164400000.0
2006-05-08 17:55:00,2.28088,2.28104,2.28066,2.28089,149500001.0
2006-05-08 18:00:00,2.28091,2.28122,2.28071,2.28095,1461400001.0
2006-05-08 18:05:00,2.28096,2.28132,2.28058,2.28128,1738600001.0
2006-05-08 18:10:00,2.2814,2.28243,2.28122,2.28204,1190299999.0
2006-05-08 18:15:00,2.28201,2.28272,2.28158,2.28187,1416099998.0
2006-05-08 18:20:00,2.28185,2.28218,2.28126,2.28128,1325400002.0
2006-05-08 18:25:00,2.28125,2.28169,2.28103,2.28146,1423700002.0
2006-05-08 18:30:00,2.28145,2.28172,2.28116,2.28138,1218199999.0
2006-05-08 18:35:00,2.28133,2.28133,2.281,2.28105,651900002.0
2006-05-08 18:40:00,2.28113,2.28142,2.28089,2.281,657200000.0
2006-05-08 18:45:00,2.28118,2.28214,2.28118,2.28143,267900000.0
2006-05-08 18:50:00,2.28129,2.28154,2.28103,2.28124,589800000.0
2006-05-08 18:55:00,2.28124,2.28142,2.28072,2.28075,696300000.0
2006-05-08 19:00:00,2.28081,2.28132,2.28077,2.2809,410700001.0
2006-05-08 19:05:00,2.28085,2.28118,2.27982,2.28005,746600000.0
2006-05-08 19:10:00,2.28007,2.28025,2.27957,2.28021,448200000.0
2006-05-08 19:15:00,2.28025,2.28083,2.27989,2.28043,420800000.0
2006-05-08 19:20:00,2.28053,2.28065,2.27992,2.28029,611700001.0
2006-05-08 19:25:00,2.28023,2.28059,2.27972,2.27977,544800000.0
2006-05-08 19:30:00,2.27974,2.28059,2.27974,2.28056,597700000.0
2006-05-08 19:35:00,2.2806,2.28076,2.28012,2.28068,366000000.0
2006-05-08 19:40:00,2.28075,2.2811,2.28047,2.28049,420399998.0
2006-05-08 19:45:00,2.28043,2.28131,2.2804,2.28103,345700000.0
2006-05-08 19:50:00,2.28101,2.28135,2.28096,2.28107,359000000.0
2006-05-08 19:55:00,2.28106,2.28122,2.28078,2.28107,471800000.0
2006-05-08 20:00:00,2.28126,2.28193,2.2812,2.28135,243099999.0
2006-05-08 20:05:00,2.28135,2.28217,2.28123,2.28148,224600000.0
2006-05-08 20:10:00,2.28163,2.282,2.28098,2.28177,462100000.0
2006-05-08 20:15:00,2.28182,2.28259,2.28166,2.28208,622400001.0
2006-05-08 20:20:00,2.28202,2.28223,2.2814,2.28146,701199998.0
2006-05-08 20:25:00,2.2813,2.28141,2.28086,2.28086,843400000.0
2006-05-08 20:30:00,2.28081,2.28109,2.2805,2.28054,1019500000.0
2006-05-08 20:35:00,2.28057,2.28067,2.28008,2.28032,496900001.0
2006-05-08 20:40:00,2.28048,2.28087,2.28039,2.2808,678500000.0
2006-05-08 20:45:00,2.28077,2.28156,2.28075,2.28132,598399999.0
2006-05-08 20:50:00,2.28129,2.28148,2.28101,2.28121,791300001.0
2006-05-08 20:55:00,2.28107,2.28159,2.28082,2.28126,977000001.0
2006-05-08 21:00:00,2.28121,2.28135,2.2808,2.28124,757200001.0
2006-05-08 21:05:00,2.28123,2.28133,2.28075,2.281,224500000.0
2006-05-08 21:10:00,2.281,2.28152,2.28077,2.28131,579100001.0
2006-05-08 21:15:00,2.2812,2.28132,2.28057,2.28093,658300000.0
2006-05-08 21:20:00,2.28092,2.28101,2.28049,2.28097,823799998.0
2006-05-08 21:25:00,2.28099,2.28108,2.28076,2.28085,310500000.0
2006-05-08 21:30:00,2.28089,2.28089,2.28043,2.28043,419400000.0
2006-05-08 21:35:00,2.28053,2.28077,2.28042,2.2806,232500000.0
2006-05-08 21:40:00,2.28063,2.28085,2.28021,2.28043,381700000.0
2006-05-08 21:45:00,2.28051,2.28074,2.2804,2.2807,468100000.0
2006-05-08 21:50:00,2.28076,2.28095,2.28036,2.28036,271300001.0
2006-05-08 21:55:00,2.2804,2.28103,2.28037,2.28081,380100001.0
2006-05-08 22:00:00,2.2807,2.28153,2.28054,2.28135,292100000.0
2006-05-08 22:05:00,2.28135,2.28186,2.28135,2.28173,227200000.0
2006-05-08 22:10:00,2.28181,2.28182,2.28132,2.28147,189100000.0
2006-05-08 22:15:00,2.28149,2.282,2.2813,2.28185,372500000.0
2006-05-08 22:20:00,2.28193,2.28202,2.2816,2.2818,267700000.0
2006-05-08 22:25:00,2.28194,2.28246,2.28188,2.28241,278500000.0
2006-05-08 22:30:00,2.28245,2.28291,2.28245,2.28271,328200000.0
2006-05-08 22:35:00,2.28242,2.28255,2.28204,2.28214,213400001.0
2006-05-08 22:40:00,2.28208,2.28249,2.28187,2.28206,317700000.0
2006-05-08 22:45:00,2.28206,2.28222,2.28168,2.28189,329300000.0
2006-05-08 22:50:00,2.28183,2.2819,2.28142,2.28187,191300001.0
2006-05-08 22:55:00,2.2818,2.28224,2.2818,2.28218,161400000.0
2006-05-08 23:00:00,2.28215,2.28258,2.28164,2.28209,127200000.0
2006-05-08 23:05:00,2.28208,2.28236,2.2811,2.28127,240499999.0
2006-05-08 23:10:00,2.28099,2.28181,2.28097,2.28111,178800000.0
2006-05-08 23:15:00,2.28144,2.28208,2.28082,2.2816,170400000.0
2006-05-08 23:20:00,2.28146,2.28173,2.28077,2.28111,226100000.0
2006-05-08 23:25:00,2.28098,2.28194,2.28078,2.28141,166900000.0
2006-05-08 23:30:00,2.28087,2.28227,2.28059,2.28219,224100000.0
2006-05-08 23:35:00,2.28215,2.28255,2.282,2.2822,195000000.0
2006-05-08 23:40:00,2.28211,2.28267,2.28211,2.28242,151000000.0
2006-05-08 23:45:00,2.28227,2.28258,2.28221,2.28243,181199999.0
2006-05-08 23:50:00,2.28243,2.28247,2.28185,2.2824,184500000.0
2006-05-08 23:55:00,2.28226,2.28235,2.28204,2.28206,164100001.0
2006-05-09 00:00:00,2.28185,2.28201,2.28141,2.28165,97600000.0
2006-05-09 00:05:00,2.28151,2.28216,2.2815,2.28179,135800000.0
2006-05-09 00:10:00,2.28178,2.28206,2.2817,2.28182,148000001.0
2006-05-09 00:15:00,2.28177,2.28216,2.28177,2.28212,125800000.0
2006-05-09 00:20:00,2.28219,2.28265,2.28219,2.28239,156200000.0
2006-05-09 00:25:00,2.28233,2.28237,2.28189,2.2821,141700000.0
2006-05-09 00:30:00,2.28206,2.28233,2.2817,2.28223,137200001.0
2006-05-09 00:35:00,2.28227,2.28248,2.28195,2.28201,116000000.0
2006-05-09 00:40:00,2.2821,2.28255,2.28205,2.28255,111800000.0
2006-05-09 00:45:00,2.28252,2.28275,2.28224,2.28225,129900000.0
2006-05-09 00:50:00,2.28219,2.2825,2.28199,2.28218,151999999.0
2006-05-09 00:55:00,2.2822,2.28252,2.28199,2.28242,139600000.0
2006-05-09 01:00:00,2.28248,2.2828,2.28231,2.28231,204800001.0
2006-05-09 01:05:00,2.28257,2.28267,2.28217,2.28217,219299998.0
2006-05-09 01:10:00,2.2821,2.2826,2.2821,2.28233,192000000.0
2006-05-09 01:15:00,2.28235,2.28265,2.28224,2.28224,139800001.0
2006-05-09 01:20:00,2.28208,2.28223,2.28188,2.2821,115300000.0
2006-05-09 01:25:00,2.28216,2.28266,2.28212,2.28222,159000000.0
2006-05-09 01:30:00,2.28216,2.2828,2.28199,2.28253,167000000.0
2006-05-09 01:35:00,2.28251,2.28253,2.28222,2.28223,136900000.0
2006-05-09 01:40:00,2.28235,2.28245,2.28194,2.28238,160500000.0
2006-05-09 01:45:00,2.28236,2.28272,2.28236,2.28267,146100000.0
2006-05-09 01:50:00,2.28254,2.28281,2.28242,2.28262,151700000.0
2006-05-09 01:55:00,2.28266,2.28293,2.28255,2.28273,176300000.0
2006-05-09 02:00:00,2.28296,2.28306,2.28257,2.28285,120000000.0
2006-05-09 02:05:00,2.28276,2.28298,2.28249,2.28275,163000000.0
2006-05-09 02:10:00,2.28283,2.28378,2.28256,2.28366,174200000.0
2006-05-09 02:15:00,2.28387,2.28528,2.28379,2.28437,176700000.0
2006-05-09 02:20:00,2.28435,2.28484,2.28382,2.28458,164200000.0
2006-05-09 02:25:00,2.28467,2.28475,2.28396,2.28396,165200001.0
2006-05-09 02:30:00,2.28398,2.2841,2.28292,2.28292,189200000.0
2006-05-09 02:35:00,2.28256,2.28357,2.28222,2.28333,183900001.0
2006-05-09 02:40:00,2.2832,2.28354,2.28287,2.28321,119000000.0
2006-05-09 02:45:00,2.28328,2.28351,2.28273,2.28281,175400000.0
2006-05-09 02:50:00,2.28274,2.28293,2.28223,2.28234,131800000.0
2006-05-09 02:55:00,2.28243,2.28267,2.2818,2.28189,201100001.0
2006-05-09 03:00:00,2.28185,2.28231,2.28163,2.28231,123600000.0
2006-05-09 03:05:00,2.28213,2.28247,2.28194,2.28201,145700000.0
2006-05-09 03:10:00,2.28221,2.28236,2.28184,2.28202,78900000.0
2006-05-09 03:15:00,2.28202,2.2825,2.28197,2.28225,137900000.0
2006-05-09 03:20:00,2.28234,2.28261,2.28188,2.28188,178499999.0
2006-05-09 03:25:00,2.2818,2.28215,2.28172,2.28215,173500000.0
2006-05-09 03:30:00,2.2821,2.2821,2.28144,2.28189,140700000.0
2006-05-09 03:35:00,2.28171,2.28187,2.28129,2.28138,152300000.0
2006-05-09 03:40:00,2.28134,2.28175,2.28103,2.28115,140200000.0
2006-05-09 03:45:00,2.2811,2.28123,2.28078,2.28081,164600000.0
2006-05-09 03:50:00,2.28096,2.28158,2.28061,2.28149,126100000.0
2006-05-09 03:55:00,2.28149,2.2822,2.28129,2.2822,134200000.0
2006-05-09 04:00:00,2.28224,2.28243,2.28192,2.28227,178800000.0
2006-05-09 04:05:00,2.28227,2.28241,2.28182,2.28211,155500000.0
2006-05-09 04:10:00,2.28204,2.28235,2.28194,2.28207,180700000.0
2006-05-09 04:15:00,2.28207,2.28227,2.28172,2.28203,105900000.0
2006-05-09 04:20:00,2.28213,2.28227,2.28152,2.28152,153100000.0
2006-05-09 04:25:00,2.28172,2.28191,2.28139,2.28174,141100000.0
2006-05-09 04:30:00,2.28191,2.28207,2.28123,2.28139,182100000.0
2006-05-09 04:35:00,2.2814,2.28151,2.28113,2.2814,215300000.0
2006-05-09 04:40:00,2.28114,2.28149,2.2809,2.281,161600000.0
2006-05-09 04:45:00,2.28088,2.28123,2.28068,2.28092,137200000.0
2006-05-09 04:50:00,2.28081,2.28132,2.28071,2.28118,101399999.0
2006-05-09 04:55:00,2.28127,2.28161,2.2811,2.28135,129800000.0
2006-05-09 05:00:00,2.28125,2.28148,2.28121,2.28126,112800000.0
2006-05-09 05:05:00,2.28126,2.28126,2.2804,2.28059,83400000.0
2006-05-09 05:10:00,2.28072,2.28088,2.28059,2.28065,137600000.0
2006-05-09 05:15:00,2.28089,2.28113,2.28037,2.28072,193100000.0
2006-05-09 05:20:00,2.28053,2.28094,2.2805,2.28092,175600000.0
2006-05-09 05:25:00,2.281,2.28104,2.28079,2.28082,169900001.0
2006-05-09 05:30:00,2.28105,2.28105,2.28011,2.28059,117400000.0
2006-05-09 05:35:00,2.28039,2.28057,2.27962,2.27987,172000000.0
2006-05-09 05:40:00,2.27995,2.28079,2.27978,2.28011,128900000.0
2006-05-09 05:45:00,2.28021,2.2806,2.27999,2.28043,128900000.0
2006-05-09 05:50:00,2.28043,2.28077,2.28043,2.28067,95100000.0
2006-05-09 05:55:00,2.28073,2.28074,2.28038,2.2806,120500000.0
2006-05-09 06:00:00,2.2804,2.28054,2.2796,2.27999,153599999.0
2006-05-09 06:05:00,2.28003,2.28015,2.27952,2.27976,152500000.0
2006-05-09 06:10:00,2.27975,2.28057,2.27956,2.2804,209400001.0
2006-05-09 06:15:00,2.28045,2.28073,2.28026,2.28045,118200000.0
2006-05-09 06:20:00,2.2804,2.28088,2.28037,2.28054,134700000.0
2006-05-09 06:25:00,2.28049,2.28072,2.28028,2.28032,168300000.0
2006-05-09 06:30:00,2.28042,2.28071,2.28014,2.28033,229900000.0
2006-05-09 06:35:00,2.2805,2.28079,2.28038,2.2807,118200000.0
2006-05-09 06:40:00,2.28068,2.28068,2.28043,2.28051,121200000.0
2006-05-09 06:45:00,2.28043,2.28108,2.28043,2.28075,110700000.0
2006-05-09 06:50:00,2.28075,2.28077,2.28021,2.28045,139499999.0
2006-05-09 06:55:00,2.28055,2.281,2.28029,2.28074,142600000.0
2006-05-09 07:00:00,2.28067,2.28086,2.28044,2.28068,168700000.0
2006-05-09 07:05:00,2.28077,2.28081,2.28038,2.28068,123000001.0
2006-05-09 07:10:00,2.28041,2.2807,2.28004,2.28036,152600000.0
2006-05-09 07:15:00,2.28063,2.28142,2.28053,2.2813,204100000.0
2006-05-09 07:20:00,2.28125,2.28174,2.28084,2.28166,173800000.0
2006-05-09 07:25:00,2.28158,2.28172,2.28125,2.28157,143100000.0
2006-05-09 07:30:00,2.28165,2.28165,2.28081,2.28082,153400000.0
2006-05-09 07:35:00,2.28081,2.28132,2.28057,2.28124,159200000.0
2006-05-09 07:40:00,2.28112,2.28142,2.28094,2.28098,133900000.0
2006-05-09 07:45:00,2.28103,2.28184,2.28101,2.28175,200400000.0
2006-05-09 07:50:00,2.28178,2.28252,2.28169,2.28206,202100001.0
2006-05-09 07:55:00,2.28198,2.28208,2.2809,2.28099,112700000.0
2006-05-09 08:00:00,2.28117,2.28129,2.28071,2.28099,163100000.0
2006-05-09 08:05:00,2.28093,2.28204,2.28085,2.28191,200800000.0
2006-05-09 08:10:00,2.28194,2.28202,2.28123,2.28172,183200000.0
2006-05-09 08:15:00,2.28183,2.28269,2.2816,2.28269,198700000.0
2006-05-09 08:20:00,2.28264,2.28368,2.28264,2.28317,194900001.0
2006-05-09 08:25:00,2.28312,2.28337,2.28286,2.28305,167400000.0
2006-05-09 08:30:00,2.28273,2.28309,2.2821,2.28293,213300000.0
2006-05-09 08:35:00,2.28287,2.28306,2.28268,2.28287,179799999.0
2006-05-09 08:40:00,2.28273,2.28308,2.28199,2.28211,182900001.0
2006-05-09 08:45:00,2.28218,2.2823,2.28035,2.28107,219300000.0
2006-05-09 08:50:00,2.28105,2.28238,2.28033,2.28192,174100000.0
2006-05-09 08:55:00,2.28196,2.28216,2.28077,2.28117,207200001.0
2006-05-09 09:00:00,2.28111,2.28125,2.27995,2.28,155300000.0
2006-05-09 09:05:00,2.28003,2.28108,2.27976,2.2809,178100000.0
2006-05-09 09:10:00,2.281,2.28117,2.28038,2.28088,206300001.0
2006-05-09 09:15:00,2.28083,2.28136,2.28061,2.2808,175300000.0
2006-05-09 09:20:00,2.28058,2.28067,2.27925,2.27943,206200001.0
2006-05-09 09:25:00,2.27907,2.27973,2.27893,2.27962,155700000.0
2006-05-09 09:30:00,2.27965,2.27986,2.27935,2.27968,166500000.0
2006-05-09 09:35:00,2.27973,2.27999,2.2795,2.27976,157800000.0
2006-05-09 09:40:00,2.27987,2.2801,2.27974,2.27982,157500000.0
2006-05-09 09:45:00,2.27984,2.2801,2.27965,2.27974,147600000.0
2006-05-09 09:50:00,2.27984,2.28034,2.27972,2.28027,149300000.0
2006-05-09 09:55:00,2.28027,2.28048,2.27946,2.27946,175600000.0
2006-05-09 10:00:00,2.27938,2.28006,2.27938,2.27969,173900000.0
2006-05-09 10:05:00,2.2796,2.2799,2.27898,2.27898,175000000.0
2006-05-09 10:10:00,2.279,2.27904,2.27857,2.2786,149800000.0
2006-05-09 10:15:00,2.27868,2.27879,2.27773,2.27853,158000000.0
2006-05-09 10:20:00,2.27861,2.27912,2.27845,2.27898,206000000.0
2006-05-09 10:25:00,2.27881,2.2791,2.27834,2.27871,234600000.0
2006-05-09 10:30:00,2.27869,2.27932,2.27864,2.27922,244799999.0
2006-05-09 10:35:00,2.27937,2.27964,2.2788,2.27895,153500000.0
2006-05-09 10:40:00,2.27902,2.27902,2.27802,2.27802,154400000.0
2006-05-09 10:45:00,2.2781,2.27841,2.27792,2.27835,218999998.0
2006-05-09 10:50:00,2.27818,2.27844,2.27791,2.27819,133800000.0
2006-05-09 10:55:00,2.27832,2.2788,2.27827,2.27846,183700000.0
2006-05-09 11:00:00,2.27833,2.27858,2.27788,2.278,210200000.0
2006-05-09 11:05:00,2.27802,2.27828,2.27779,2.27797,198100000.0
2006-05-09 11:10:00,2.27783,2.27883,2.27783,2.2788,138600000.0
2006-05-09 11:15:00,2.27882,2.27885,2.27796,2.27823,183300001.0
2006-05-09 11:20:00,2.27838,2.2791,2.27831,2.27898,223799999.0
2006-05-09 11:25:00,2.27905,2.27925,2.27836,2.27836,200599999.0
2006-05-09 11:30:00,2.27843,2.27856,2.27775,2.27823,232100000.0
2006-05-09 11:35:00,2.27835,2.27952,2.27808,2.27906,227500002.0
2006-05-09 11:40:00,2.27891,2.2793,2.27873,2.27904,216800000.0
2006-05-09 11:45:00,2.27908,2.27934,2.27867,2.27889,120000000.0
2006-05-09 11:50:00,2.27891,2.27933,2.27879,2.27879,148700000.0
2006-05-09 11:55:00,2.27882,2.2799,2.27868,2.27983,196700001.0
2006-05-09 12:00:00,2.2798,2.28038,2.27968,2.28034,161900000.0
2006-05-09 12:05:00,2.28057,2.28089,2.28016,2.2803,132400000.0
2006-05-09 12:10:00,2.28043,2.28112,2.2804,2.28087,199300000.0
2006-05-09 12:15:00,2.28081,2.28197,2.28081,2.2819,253399999.0
2006-05-09 12:20:00,2.28186,2.28187,2.28103,2.28115,143100000.0
2006-05-09 12:25:00,2.28139,2.28171,2.28113,2.28127,218300001.0
2006-05-09 12:30:00,2.28145,2.2816,2.28111,2.28132,169500001.0
2006-05-09 12:35:00,2.28125,2.28131,2.28069,2.28069,168300000.0
2006-05-09 12:40:00,2.28057,2.28078,2.28021,2.28023,243400002.0
2006-05-09 12:45:00,2.28037,2.28073,2.28024,2.28041,170200000.0
2006-05-09 12:50:00,2.28046,2.2807,2.28007,2.28041,147900000.0
2006-05-09 12:55:00,2.28038,2.28079,2.28018,2.28065,138100000.0
2006-05-09 13:00:00,2.28044,2.28085,2.28031,2.28053,211800000.0
2006-05-09 13:05:00,2.28093,2.28214,2.28093,2.28195,202100000.0
2006-05-09 13:10:00,2.28193,2.28193,2.28112,2.28112,213199999.0
2006-05-09 13:15:00,2.28096,2.28111,2.28029,2.28099,199800000.0
2006-05-09 13:20:00,2.2809,2.28139,2.28034,2.28098,154600000.0
2006-05-09 13:25:00,2.28113,2.28131,2.28062,2.28105,161000000.0
2006-05-09 13:30:00,2.28113,2.28113,2.2803,2.2803,226000000.0
2006-05-09 13:35:00,2.28025,2.28064,2.27995,2.28064,203300000.0
2006-05-09 13:40:00,2.2808,2.28149,2.28071,2.28071,193300000.0
2006-05-09 13:45:00,2.2807,2.28072,2.2803,2.2803,186000000.0
2006-05-09 13:50:00,2.28025,2.28056,2.27997,2.2803,221500000.0
2006-05-09 13:55:00,2.28011,2.2805,2.2799,2.28011,176900000.0
2006-05-09 14:00:00,2.2802,2.28089,2.27996,2.28087,162000000.0
2006-05-09 14:05:00,2.28086,2.28109,2.28076,2.28099,159800000.0
2006-05-09 14:10:00,2.28098,2.28102,2.27964,2.27983,197999999.0
2006-05-09 14:15:00,2.27957,2.27972,2.27897,2.27943,236900000.0
2006-05-09 14:20:00,2.27949,2.28048,2.27949,2.2801,246300000.0
2006-05-09 14:25:00,2.27997,2.2806,2.27975,2.27986,193000000.0
2006-05-09 14:30:00,2.2799,2.28041,2.27983,2.28007,138900000.0
2006-05-09 14:35:00,2.27991,2.27991,2.27929,2.27949,160000000.0
2006-05-09 14:40:00,2.27959,2.27959,2.27889,2.27923,200800000.0
2006-05-09 14:45:00,2.27942,2.27982,2.27925,2.27959,188800000.0
2006-05-09 14:50:00,2.27964,2.28052,2.27964,2.28037,161800000.0
2006-05-09 14:55:00,2.28036,2.28036,2.27967,2.27971,159400000.0
2006-05-09 15:00:00,2.27981,2.28094,2.2792,2.28019,228300000.0
2006-05-09 15:05:00,2.28028,2.28073,2.27973,2.28006,175599999.0
2006-05-09 15:10:00,2.28017,2.2814,2.27987,2.28132,159900000.0
2006-05-09 15:15:00,2.28163,2.28172,2.28058,2.2808,186000000.0
2006-05-09 15:20:00,2.28072,2.28094,2.28021,2.28054,169200000.0
2006-05-09 15:25:00,2.2807,2.2808,2.28005,2.28062,163700000.0
2006-05-09 15:30:00,2.28073,2.28091,2.27986,2.2802,191000000.0
2006-05-09 15:35:00,2.28,2.28036,2.28,2.28008,173400000.0
2006-05-09 15:40:00,2.28004,2.28062,2.27952,2.28051,166800000.0
2006-05-09 15:45:00,2.28066,2.28076,2.28014,2.28014,217800001.0
2006-05-09 15:50:00,2.28019,2.28107,2.27994,2.28085,126700000.0
2006-05-09 15:55:00,2.2809,2.28127,2.27982,2.27982,160100000.0
2006-05-09 16:00:00,2.27981,2.28015,2.27871,2.2789,176500000.0
2006-05-09 16:05:00,2.27904,2.28033,2.27857,2.28015,203600000.0
2006-05-09 16:10:00,2.28012,2.28016,2.27872,2.27875,214900000.0
2006-05-09 16:15:00,2.27882,2.27882,2.27651,2.27679,123500000.0
2006-05-09 16:20:00,2.27653,2.27706,2.27589,2.2769,149800000.0
2006-05-09 16:25:00,2.27707,2.27759,2.27672,2.27696,222100001.0
2006-05-09 16:30:00,2.27703,2.27729,2.27652,2.27675,142400000.0
2006-05-09 16:35:00,2.27688,2.27753,2.27629,2.2772,187600000.0
2006-05-09 16:40:00,2.27718,2.27834,2.277,2.2781,150600000.0
2006-05-09 16:45:00,2.2781,2.27816,2.2773,2.27786,206100000.0
2006-05-09 16:50:00,2.27783,2.27794,2.27684,2.2772,176400000.0
2006-05-09 16:55:00,2.2772,2.27748,2.27664,2.27728,146000000.0
2006-05-09 17:00:00,2.27725,2.27725,2.2764,2.27687,197400000.0
2006-05-09 17:05:00,2.27676,2.27682,2.27588,2.27622,210500000.0
2006-05-09 17:10:00,2.27616,2.27632,2.27568,2.27615,155200000.0
2006-05-09 17:15:00,2.276,2.27636,2.2759,2.27623,169000000.0
2006-05-09 17:20:00,2.27634,2.27648,2.27583,2.27627,178400000.0
2006-05-09 17:25:00,2.27614,2.2766,2.27588,2.27651,109200000.0
2006-05-09 17:30:00,2.27669,2.27669,2.27504,2.27572,165600000.0
2006-05-09 17:35:00,2.27581,2.27634,2.27577,2.27628,178700000.0
2006-05-09 17:40:00,2.27659,2.2773,2.27636,2.2768,218700000.0
2006-05-09 17:45:00,2.27696,2.27733,2.27648,2.27712,142500000.0
2006-05-09 17:50:00,2.27719,2.27792,2.27716,2.27765,145300000.0
2006-05-09 17:55:00,2.27743,2.27743,2.27677,2.27697,155100000.0
2006-05-09 18:00:00,2.27704,2.27778,2.27673,2.27752,1500199999.0
2006-05-09 18:05:00,2.27754,2.27755,2.27669,2.27709,1797000000.0
2006-05-09 18:10:00,2.27713,2.27766,2.2769,2.27744,1221999999.0
2006-05-09 18:15:00,2.27755,2.27795,2.27737,2.27745,1396400001.0
2006-05-09 18:20:00,2.27729,2.27751,2.27674,2.27733,1251500002.0
2006-05-09 18:25:00,2.27733,2.27745,2.27674,2.27714,1431000001.0
2006-05-09 18:30:00,2.27711,2.27711,2.27629,2.27651,1292300000.0
2006-05-09 18:35:00,2.27647,2.27647,2.27559,2.27578,613700000.0
2006-05-09 18:40:00,2.27584,2.27792,2.27581,2.27776,702800000.0
2006-05-09 18:45:00,2.27788,2.27833,2.2778,2.2782,291400000.0
2006-05-09 18:50:00,2.27814,2.27858,2.27724,2.27748,591100000.0
2006-05-09 18:55:00,2.27739,2.27771,2.27616,2.27637,706900000.0
2006-05-09 19:00:00,2.27629,2.27753,2.27624,2.27753,445400000.0
2006-05-09 19:05:00,2.27767,2.27769,2.27608,2.27653,739899999.0
2006-05-09 19:10:00,2.27657,2.27667,2.27614,2.27635,385200000.0
2006-05-09 19:15:00,2.27626,2.27657,2.27598,2.27613,418500000.0
2006-05-09 19:20:00,2.27632,2.27652,2.27533,2.27579,545900000.0
2006-05-09 19:25:00,2.27585,2.27597,2.2754,2.27568,542999998.0
2006-05-09 19:30:00,2.27564,2.27595,2.27544,2.2759,503400000.0
2006-05-09 19:35:00,2.27589,2.27609,2.27532,2.27562,379200000.0
2006-05-09 19:40:00,2.27568,2.27663,2.27559,2.27648,353900000.0
2006-05-09 19:45:00,2.27642,2.27664,2.27626,2.27638,359100001.0
2006-05-09 19:50:00,2.27641,2.27685,2.27636,2.27673,305800000.0
2006-05-09 19:55:00,2.27666,2.27698,2.27639,2.27675,420200000.0
2006-05-09 20:00:00,2.27676,2.27694,2.27661,2.27685,259799999.0
2006-05-09 20:05:00,2.2768,2.27767,2.2767,2.27732,255100000.0
2006-05-09 20:10:00,2.27735,2.27787,2.27682,2.27755,447500000.0
2006-05-09 20:15:00,2.27762,2.27867,2.27759,2.27777,612499999.0
2006-05-09 20:20:00,2.27772,2.27798,2.27745,2.27781,610599999.0
2006-05-09 20:25:00,2.27765,2.2781,2.27737,2.27785,818200000.0
2006-05-09 20:30:00,2.27788,2.27793,2.27721,2.27722,1061700002.0
2006-05-09 20:35:00,2.2773,2.27732,2.2768,2.27697,482000000.0
2006-05-09 20:40:00,2.27709,2.2777,2.27709,2.27756,695600000.0
2006-05-09 20:45:00,2.27756,2.27803,2.27743,2.27768,525400001.0
2006-05-09 20:50:00,2.2777,2.27803,2.2774,2.2774,732900000.0
2006-05-09 20:55:00,2.27737,2.27788,2.27727,2.27774,986100001.0
2006-05-09 21:00:00,2.27781,2.27781,2.27708,2.27715,734199999.0
2006-05-09 21:05:00,2.27718,2.27762,2.27718,2.27747,203600000.0
2006-05-09 21:10:00,2.27757,2.27791,2.2774,2.27785,547700001.0
2006-05-09 21:15:00,2.27771,2.278,2.27726,2.2777,587600001.0
2006-05-09 21:20:00,2.27778,2.27813,2.27767,2.27789,729400000.0
2006-05-09 21:25:00,2.2778,2.27847,2.27764,2.27765,291800000.0
2006-05-09 21:30:00,2.2777,2.2777,2.27702,2.27702,409000000.0
2006-05-09 21:35:00,2.27715,2.27758,2.27715,2.27739,208200000.0
2006-05-09 21:40:00,2.27745,2.2776,2.27726,2.27742,411200000.0
2006-05-09 21:45:00,2.27743,2.2776,2.27723,2.27738,398100000.0
2006-05-09 21:50:00,2.27757,2.27778,2.27733,2.27749,267999999.0
2006-05-09 21:55:00,2.27759,2.27803,2.27736,2.2776,377300001.0
2006-05-09 22:00:00,2.27749,2.27798,2.27718,2.27719,355200001.0
2006-05-09 22:05:00,2.27717,2.27749,2.27688,2.27727,208300000.0
2006-05-09 22:10:00,2.27731,2.27775,2.27715,2.27769,224900000.0
2006-05-09 22:15:00,2.27752,2.27775,2.27725,2.27737,367799999.0
2006-05-09 22:20:00,2.27738,2.2775,2.27703,2.27719,283200000.0
2006-05-09 22:25:00,2.2773,2.27763,2.27708,2.2774,265599999.0
2006-05-09 22:30:00,2.27732,2.27762,2.27705,2.27758,334299999.0
2006-05-09 22:35:00,2.27769,2.27801,2.27754,2.27772,179800000.0
2006-05-09 22:40:00,2.27767,2.27815,2.27765,2.27812,337599998.0
2006-05-09 22:45:00,2.27808,2.2786,2.27779,2.2782,316000000.0
2006-05-09 22:50:00,2.27799,2.27819,2.27783,2.27811,230100000.0
2006-05-09 22:55:00,2.27812,2.27843,2.2779,2.27818,202700000.0
2006-05-09 23:00:00,2.27815,2.27861,2.27752,2.27858,172400000.0
2006-05-09 23:05:00,2.27835,2.27855,2.27731,2.27774,195600000.0
2006-05-09 23:10:00,2.27774,2.27828,2.27723,2.27759,147400000.0
2006-05-09 23:15:00,2.27768,2.27821,2.27714,2.27803,190999999.0
2006-05-09 23:20:00,2.27834,2.2788,2.27728,2.27782,203300000.0
2006-05-09 23:25:00,2.27764,2.27875,2.27761,2.27875,144200000.0
2006-05-09 23:30:00,2.27882,2.27882,2.27816,2.27833,181799999.0
2006-05-09 23:35:00,2.27828,2.27889,2.27828,2.27853,177100000.0
2006-05-09 23:40:00,2.27851,2.2786,2.27821,2.27831,139400000.0
2006-05-09 23:45:00,2.27832,2.27832,2.2775,2.27775,95700000.0
2006-05-09 23:50:00,2.27782,2.27792,2.27729,2.27785,178100000.0
2006-05-09 23:55:00,2.27782,2.27797,2.27734,2.27765,118100000.0
2006-05-10 00:00:00,2.27744,2.2777,2.27738,2.27763,162200000.0
2006-05-10 00:05:00,2.27751,2.27789,2.27737,2.27744,140900000.0
2006-05-10 00:10:00,2.27737,2.2777,2.2771,2.27764,165000000.0
2006-05-10 00:15:00,2.27757,2.27786,2.27756,2.27756,97000000.0
2006-05-10 00:20:00,2.2776,2.27795,2.2776,2.2778,97800000.0
2006-05-10 00:25:00,2.27781,2.27781,2.27715,2.27715,187200000.0
2006-05-10 00:30:00,2.27728,2.27776,2.27691,2.27746,139100000.0
2006-05-10 00:35:00,2.27753,2.27795,2.27705,2.27711,161900000.0
2006-05-10 00:40:00,2.27716,2.27735,2.27703,2.27725,164300000.0
2006-05-10 00:45:00,2.27722,2.2775,2.27707,2.27724,140500000.0
2006-05-10 00:50:00,2.27725,2.27755,2.27719,2.27738,132800000.0
2006-05-10 00:55:00,2.27713,2.27778,2.27685,2.27765,156300000.0
2006-05-10 01:00:00,2.27761,2.278,2.27744,2.27751,178200000.0
2006-05-10 01:05:00,2.27765,2.27765,2.27717,2.27717,132100000.0
2006-05-10 01:10:00,2.27729,2.27824,2.27729,2.27745,149500000.0
2006-05-10 01:15:00,2.27745,2.27756,2.27701,2.27728,144500000.0
2006-05-10 01:20:00,2.27718,2.27764,2.27717,2.27737,113900000.0
2006-05-10 01:25:00,2.27728,2.27746,2.27682,2.27722,186300001.0
2006-05-10 01:30:00,2.27735,2.27774,2.27714,2.27724,153400000.0
2006-05-10 01:35:00,2.27734,2.27772,2.27718,2.27746,126900000.0
2006-05-10 01:40:00,2.27739,2.27739,2.27697,2.27697,149400001.0
2006-05-10 01:45:00,2.27676,2.27715,2.27669,2.2768,162000000.0
2006-05-10 01:50:00,2.27669,2.27729,2.27669,2.27682,179700000.0
2006-05-10 01:55:00,2.2768,2.27718,2.27658,2.2767,144800000.0
2006-05-10 02:00:00,2.27663,2.27736,2.27663,2.27729,213400000.0
2006-05-10 02:05:00,2.27752,2.27765,2.27655,2.27655,154100000.0
2006-05-10 02:10:00,2.27658,2.27684,2.27635,2.27651,96100000.0
2006-05-10 02:15:00,2.27665,2.2767,2.27598,2.27637,185100000.0
2006-05-10 02:20:00,2.27642,2.27665,2.27626,2.27638,127800000.0
2006-05-10 02:25:00,2.27658,2.27672,2.27616,2.27616,126600000.0
2006-05-10 02:30:00,2.27629,2.27678,2.27612,2.27663,149200000.0
2006-05-10 02:35:00,2.27661,2.27701,2.27651,2.27673,142599999.0
2006-05-10 02:40:00,2.27652,2.27718,2.27636,2.27675,148000000.0
2006-05-10 02:45:00,2.27686,2.27723,2.27651,2.27679,135900000.0
2006-05-10 02:50:00,2.27678,2.27688,2.27579,2.27579,178100001.0
2006-05-10 02:55:00,2.2757,2.27658,2.2756,2.27658,195699999.0
2006-05-10 03:00:00,2.27661,2.27679,2.27618,2.27652,139100000.0
2006-05-10 03:05:00,2.27636,2.27642,2.27588,2.27588,163800000.0
2006-05-10 03:10:00,2.27609,2.27643,2.27592,2.27596,148299999.0
2006-05-10 03:15:00,2.27586,2.27627,2.27572,2.27608,126600000.0
2006-05-10 03:20:00,2.27608,2.27676,2.27608,2.27629,163100000.0
2006-05-10 03:25:00,2.27629,2.27641,2.27593,2.27618,87900000.0
2006-05-10 03:30:00,2.27615,2.27646,2.27589,2.27646,140300000.0
2006-05-10 03:35:00,2.27643,2.27664,2.27628,2.2765,120400000.0
2006-05-10 03:40:00,2.27644,2.27696,2.27628,2.27628,121000001.0
2006-05-10 03:45:00,2.27624,2.27647,2.27595,2.27601,182500000.0
2006-05-10 03:50:00,2.27596,2.27629,2.27585,2.27595,159700000.0
2006-05-10 03:55:00,2.27604,2.27644,2.27601,2.27621,127700000.0
2006-05-10 04:00:00,2.27617,2.27629,2.27599,2.27627,111400000.0
2006-05-10 04:05:00,2.27615,2.2764,2.2761,2.27633,169500000.0
2006-05-10 04:10:00,2.27635,2.2767,2.27614,2.27666,116900000.0
2006-05-10 04:15:00,2.27641,2.27658,2.27603,2.27626,110400000.0
2006-05-10 04:20:00,2.27645,2.27646,2.27617,2.27617,149399998.0
2006-05-10 04:25:00,2.27637,2.27677,2.27612,2.27656,144700000.0
2006-05-10 04:30:00,2.27657,2.27676,2.27626,2.27634,210400000.0
2006-05-10 04:35:00,2.2765,2.2765,2.27619,2.27631,112100000.0
2006-05-10 04:40:00,2.2762,2.27667,2.27615,2.27635,128400000.0
2006-05-10 04:45:00,2.27626,2.27659,2.27625,2.27638,148500000.0
2006-05-10 04:50:00,2.2764,2.27662,2.27602,2.27607,145900000.0
2006-05-10 04:55:00,2.27615,2.27627,2.276,2.27613,146200000.0
2006-05-10 05:00:00,2.27608,2.27645,2.2759,2.27612,101000000.0
2006-05-10 05:05:00,2.27621,2.27649,2.27608,2.27617,136300000.0
2006-05-10 05:10:00,2.27606,2.27606,2.27577,2.27595,76300000.0
2006-05-10 05:15:00,2.27606,2.27606,2.2757,2.27595,176700000.0
2006-05-10 05:20:00,2.27578,2.27601,2.27563,2.27582,184600000.0
2006-05-10 05:25:00,2.27589,2.2759,2.27539,2.27541,123600000.0
2006-05-10 05:30:00,2.27546,2.27586,2.27541,2.27568,104000000.0
2006-05-10 05:35:00,2.27578,2.27608,2.27571,2.27587,163700000.0
2006-05-10 05:40:00,2.27569,2.27597,2.27557,2.27583,198400000.0
2006-05-10 05:45:00,2.27577,2.27579,2.27538,2.27549,193000000.0
2006-05-10 05:50:00,2.2756,2.27573,2.27535,2.27566,156600000.0
2006-05-10 05:55:00,2.27569,2.27678,2.27553,2.27648,136800000.0
2006-05-10 06:00:00,2.27644,2.27656,2.27615,2.27648,156700000.0
2006-05-10 06:05:00,2.27639,2.2768,2.27639,2.2764,170100000.0
2006-05-10 06:10:00,2.27627,2.27646,2.2759,2.2759,107200000.0
2006-05-10 06:15:00,2.27592,2.27632,2.2759,2.27595,116400000.0
2006-05-10 06:20:00,2.27598,2.2767,2.27598,2.27645,124900000.0
2006-05-10 06:25:00,2.27633,2.27669,2.27601,2.27623,138000000.0
2006-05-10 06:30:00,2.27636,2.27682,2.27593,2.27593,187900000.0
2006-05-10 06:35:00,2.27599,2.27609,2.27531,2.2758,180600000.0
2006-05-10 06:40:00,2.27605,2.2763,2.27593,2.276,79700000.0
2006-05-10 06:45:00,2.27593,2.27616,2.27584,2.27596,100600000.0
2006-05-10 06:50:00,2.27592,2.27617,2.27584,2.27602,110900000.0
2006-05-10 06:55:00,2.27598,2.27621,2.2758,2.27621,143900000.0
2006-05-10 07:00:00,2.2763,2.27653,2.27584,2.27603,99700000.0
2006-05-10 07:05:00,2.2761,2.27622,2.27587,2.27598,143500000.0
2006-05-10 07:10:00,2.27588,2.27608,2.27586,2.27589,133400000.0
2006-05-10 07:15:00,2.27609,2.2765,2.2756,2.27564,169800000.0
2006-05-10 07:20:00,2.27555,2.27594,2.27544,2.27557,172900000.0
2006-05-10 07:25:00,2.27555,2.27608,2.27526,2.276,128500000.0
2006-05-10 07:30:00,2.27594,2.27604,2.2752,2.27531,158900000.0
2006-05-10 07:35:00,2.27542,2.27579,2.27527,2.27566,187600000.0
2006-05-10 07:40:00,2.27575,2.27587,2.27554,2.27578,118000000.0
2006-05-10 07:45:00,2.27576,2.27638,2.27545,2.27548,139700000.0
2006-05-10 07:50:00,2.27537,2.27577,2.27509,2.27567,160300000.0
2006-05-10 07:55:00,2.2757,2.27611,2.27502,2.27518,151300000.0
2006-05-10 08:00:00,2.27531,2.27555,2.27497,2.27555,205100000.0
2006-05-10 08:05:00,2.27554,2.27697,2.27554,2.27697,163900000.0
2006-05-10 08:10:00,2.277,2.277,2.27563,2.27575,227200000.0
2006-05-10 08:15:00,2.27592,2.27682,2.27565,2.27644,167700000.0
2006-05-10 08:20:00,2.27636,2.27655,2.27591,2.27616,216600000.0
2006-05-10 08:25:00,2.276,2.27625,2.27528,2.2753,190499999.0
2006-05-10 08:30:00,2.27525,2.27634,2.27525,2.27612,199400001.0
2006-05-10 08:35:00,2.27606,2.27709,2.27557,2.27709,127000000.0
2006-05-10 08:40:00,2.27698,2.27698,2.27571,2.27624,132900000.0
2006-05-10 08:45:00,2.27622,2.27622,2.27452,2.27533,221699999.0
2006-05-10 08:50:00,2.27516,2.27712,2.27505,2.27667,155100000.0
2006-05-10 08:55:00,2.27677,2.27807,2.27653,2.27754,176900000.0
2006-05-10 09:00:00,2.27747,2.27769,2.27682,2.27724,179100000.0
2006-05-10 09:05:00,2.27734,2.27763,2.27663,2.27754,168300000.0
2006-05-10 09:10:00,2.27723,2.27735,2.27608,2.27635,236200000.0
2006-05-10 09:15:00,2.27624,2.27675,2.27592,2.27625,154000000.0
2006-05-10 09:20:00,2.27628,2.27644,2.27556,2.27586,148400000.0
2006-05-10 09:25:00,2.2755,2.27583,2.2749,2.27493,192500000.0
2006-05-10 09:30:00,2.27483,2.27577,2.27483,2.27577,138800000.0
2006-05-10 09:35:00,2.2756,2.27584,2.27524,2.27575,175100000.0
2006-05-10 09:40:00,2.27566,2.27566,2.2752,2.27553,131700000.0
2006-05-10 09:45:00,2.27561,2.2759,2.27544,2.27554,199800000.0
2006-05-10 09:50:00,2.27557,2.27558,2.27457,2.27503,131200000.0
2006-05-10 09:55:00,2.27505,2.27541,2.2749,2.27502,172400000.0
2006-05-10 10:00:00,2.27496,2.27572,2.27496,2.2754,162500000.0
2006-05-10 10:05:00,2.27536,2.27553,2.27444,2.27447,207500001.0
2006-05-10 10:10:00,2.27454,2.27462,2.2725,2.27282,169500001.0
2006-05-10 10:15:00,2.27297,2.27297,2.27169,2.27237,199699999.0
2006-05-10 10:20:00,2.2724,2.2726,2.27134,2.27205,226500000.0
2006-05-10 10:25:00,2.27192,2.27232,2.27131,2.2719,160000000.0
2006-05-10 10:30:00,2.27222,2.27448,2.27222,2.27374,173200000.0
2006-05-10 10:35:00,2.27365,2.27375,2.273,2.2732,197700000.0
2006-05-10 10:40:00,2.27323,2.27358,2.27281,2.27318,221500000.0
2006-05-10 10:45:00,2.27337,2.27354,2.27297,2.27336,158500000.0
2006-05-10 10:50:00,2.27325,2.27383,2.27304,2.27356,166900000.0
2006-05-10 10:55:00,2.27364,2.27432,2.27364,2.2742,204100000.0
2006-05-10 11:00:00,2.27431,2.27511,2.27421,2.27511,215100000.0
2006-05-10 11:05:00,2.27519,2.2756,2.27458,2.27552,148000000.0
2006-05-10 11:10:00,2.27543,2.27567,2.27431,2.27437,199700000.0
2006-05-10 11:15:00,2.27437,2.27446,2.27306,2.2735,175600000.0
2006-05-10 11:20:00,2.27348,2.27348,2.27217,2.2727,209800000.0
2006-05-10 11:25:00,2.27281,2.27349,2.27242,2.2728,193500000.0
2006-05-10 11:30:00,2.27272,2.27288,2.27044,2.27135,193500000.0
2006-05-10 11:35:00,2.27143,2.27157,2.26905,2.2701,203800000.0
2006-05-10 11:40:00,2.26977,2.2701,2.26915,2.2701,181300000.0
2006-05-10 11:45:00,2.27039,2.27073,2.26938,2.27064,158700000.0
2006-05-10 11:50:00,2.27096,2.27147,2.27024,2.27051,184399998.0
2006-05-10 11:55:00,2.27047,2.27132,2.27032,2.27132,212600000.0
2006-05-10 12:00:00,2.27155,2.27165,2.27091,2.27115,167300000.0
2006-05-10 12:05:00,2.27119,2.2713,2.27047,2.27069,219600000.0
2006-05-10 12:10:00,2.27061,2.27142,2.27018,2.2712,160100000.0
2006-05-10 12:15:00,2.27113,2.27125,2.26923,2.26953,208800001.0
2006-05-10 12:20:00,2.26973,2.27027,2.26962,2.26987,180700001.0
2006-05-10 12:25:00,2.26982,2.26991,2.26926,2.2697,184300000.0
2006-05-10 12:30:00,2.26985,2.26997,2.26848,2.26895,218699999.0
2006-05-10 12:35:00,2.26895,2.26906,2.2682,2.2682,194200000.0
2006-05-10 12:40:00,2.26783,2.26844,2.26748,2.26773,196000000.0
2006-05-10 12:45:00,2.26778,2.26826,2.26756,2.26826,178400000.0
2006-05-10 12:50:00,2.26831,2.26895,2.26814,2.26895,161400000.0
2006-05-10 12:55:00,2.26891,2.26916,2.26844,2.26875,162200000.0
2006-05-10 13:00:00,2.26878,2.26913,2.26854,2.26913,209299999.0
2006-05-10 13:05:00,2.26924,2.2698,2.26913,2.2698,145100000.0
2006-05-10 13:10:00,2.26968,2.27101,2.26878,2.26902,166300000.0
2006-05-10 13:15:00,2.26906,2.26967,2.26889,2.26897,167599999.0
2006-05-10 13:20:00,2.26875,2.26983,2.2686,2.26955,169200000.0
2006-05-10 13:25:00,2.26977,2.27056,2.26977,2.2705,148400000.0
2006-05-10 13:30:00,2.27063,2.2711,2.27045,2.27071,175600000.0
2006-05-10 13:35:00,2.27073,2.27092,2.27038,2.27084,217700000.0
2006-05-10 13:40:00,2.27094,2.27125,2.27063,2.27085,198900000.0
2006-05-10 13:45:00,2.27093,2.27098,2.26966,2.26966,186100000.0
2006-05-10 13:50:00,2.26962,2.27045,2.26962,2.27036,188300000.0
2006-05-10 13:55:00,2.2702,2.27071,2.27002,2.2704,188200000.0
2006-05-10 14:00:00,2.27033,2.27101,2.27021,2.271,141100000.0
2006-05-10 14:05:00,2.27099,2.27145,2.27075,2.27128,185200000.0
2006-05-10 14:10:00,2.2713,2.27221,2.27114,2.27209,168500000.0
2006-05-10 14:15:00,2.27178,2.27178,2.27036,2.27087,218200000.0
2006-05-10 14:20:00,2.2711,2.27112,2.2702,2.2703,198800000.0
2006-05-10 14:25:00,2.27028,2.27074,2.26997,2.27073,189000000.0
2006-05-10 14:30:00,2.27084,2.27137,2.27041,2.271,153600000.0
2006-05-10 14:35:00,2.27079,2.27166,2.27056,2.27103,136600000.0
2006-05-10 14:40:00,2.27111,2.27124,2.27054,2.27114,192500000.0
2006-05-10 14:45:00,2.2712,2.27167,2.27108,2.27167,158400000.0
2006-05-10 14:50:00,2.27168,2.27227,2.27144,2.27204,157700000.0
2006-05-10 14:55:00,2.27195,2.27196,2.27125,2.27185,224200000.0
2006-05-10 15:00:00,2.2719,2.272,2.27114,2.2714,268400000.0
2006-05-10 15:05:00,2.27146,2.27202,2.27141,2.27188,208800001.0
2006-05-10 15:10:00,2.27195,2.27268,2.27192,2.27204,138500000.0
2006-05-10 15:15:00,2.27216,2.27261,2.27186,2.2723,166700000.0
2006-05-10 15:20:00,2.2722,2.27294,2.27215,2.27294,176200000.0
2006-05-10 15:25:00,2.27284,2.27334,2.27269,2.27327,167100001.0
2006-05-10 15:30:00,2.27334,2.27385,2.27334,2.27347,160800000.0
2006-05-10 15:35:00,2.27343,2.27345,2.27178,2.27178,190900000.0
2006-05-10 15:40:00,2.27189,2.27193,2.27087,2.27117,173200000.0
2006-05-10 15:45:00,2.27114,2.27137,2.27086,2.27094,225900000.0
2006-05-10 15:50:00,2.27101,2.27213,2.27061,2.272,187000000.0
2006-05-10 15:55:00,2.27193,2.27262,2.27158,2.27238,156600000.0
2006-05-10 16:00:00,2.27231,2.27234,2.27116,2.27207,140000000.0
2006-05-10 16:05:00,2.272,2.27248,2.27195,2.27222,241400000.0
2006-05-10 16:10:00,2.27218,2.27263,2.27215,2.27237,186300000.0
2006-05-10 16:15:00,2.27242,2.27269,2.27129,2.27147,182300000.0
2006-05-10 16:20:00,2.27151,2.27266,2.27132,2.27162,157800001.0
2006-05-10 16:25:00,2.2716,2.27172,2.27046,2.27048,188700000.0
2006-05-10 16:30:00,2.27027,2.27118,2.27019,2.27044,194000000.0
2006-05-10 16:35:00,2.27039,2.27218,2.26963,2.27174,167000000.0
2006-05-10 16:40:00,2.27187,2.27194,2.271,2.27173,157000001.0
2006-05-10 16:45:00,2.27174,2.27205,2.27138,2.27177,178500000.0
2006-05-10 16:50:00,2.272,2.27225,2.27139,2.27181,223200000.0
2006-05-10 16:55:00,2.27172,2.27175,2.27132,2.27175,152900000.0
2006-05-10 17:00:00,2.2717,2.27254,2.27101,2.27252,168800000.0
2006-05-10 17:05:00,2.27247,2.27285,2.27101,2.2711,204400000.0
2006-05-10 17:10:00,2.27119,2.27152,2.27069,2.27152,167400000.0
2006-05-10 17:15:00,2.27138,2.27183,2.27122,2.27139,164900000.0
2006-05-10 17:20:00,2.27151,2.27164,2.27117,2.27135,194100001.0
2006-05-10 17:25:00,2.27152,2.27205,2.27105,2.27119,176800000.0
2006-05-10 17:30:00,2.27111,2.27145,2.27016,2.27055,212600000.0
2006-05-10 17:35:00,2.27082,2.27183,2.2708,2.27136,179400000.0
2006-05-10 17:40:00,2.27149,2.27182,2.27088,2.27094,183200000.0
2006-05-10 17:45:00,2.27091,2.2713,2.2707,2.2707,177400000.0
2006-05-10 17:50:00,2.27067,2.27123,2.27051,2.2709,205100000.0
2006-05-10 17:55:00,2.27095,2.27186,2.27095,2.2718,128800000.0
2006-05-10 18:00:00,2.27185,2.2735,2.27161,2.27313,1492700002.0
2006-05-10 18:05:00,2.27316,2.27356,2.27249,2.2727,1804099994.0
2006-05-10 18:10:00,2.27265,2.27284,2.27181,2.27202,1158800000.0
2006-05-10 18:15:00,2.27198,2.27267,2.27169,2.27181,1350700001.0
2006-05-10 18:20:00,2.27174,2.27224,2.27162,2.27219,1263699998.0
2006-05-10 18:25:00,2.27215,2.2724,2.27183,2.27215,1435099997.0
2006-05-10 18:30:00,2.27217,2.27276,2.27206,2.2723,1348999999.0
2006-05-10 18:35:00,2.27232,2.27258,2.27216,2.2723,638800001.0
2006-05-10 18:40:00,2.2723,2.2727,2.27206,2.27212,648900001.0
2006-05-10 18:45:00,2.27209,2.27243,2.27182,2.27243,317199999.0
2006-05-10 18:50:00,2.27233,2.27346,2.27213,2.27329,672000000.0
2006-05-10 18:55:00,2.27319,2.27324,2.27223,2.27247,731200000.0
2006-05-10 19:00:00,2.27251,2.27274,2.27205,2.27229,410600000.0
2006-05-10 19:05:00,2.2724,2.27298,2.2724,2.27251,718300002.0
2006-05-10 19:10:00,2.27243,2.27313,2.27235,2.27274,468500001.0
2006-05-10 19:15:00,2.27276,2.27299,2.2721,2.27215,390800000.0
2006-05-10 19:20:00,2.27225,2.27238,2.27189,2.27234,504299998.0
2006-05-10 19:25:00,2.27237,2.27248,2.2721,2.2724,492100000.0
2006-05-10 19:30:00,2.27253,2.27285,2.27187,2.27187,530100000.0
2006-05-10 19:35:00,2.2719,2.27251,2.2719,2.27233,418600000.0
2006-05-10 19:40:00,2.27235,2.2725,2.27185,2.27203,406700001.0
2006-05-10 19:45:00,2.27209,2.27229,2.27173,2.27188,371600000.0
2006-05-10 19:50:00,2.27193,2.27238,2.27179,2.27198,362800001.0
2006-05-10 19:55:00,2.27184,2.27222,2.27173,2.27178,506400000.0
2006-05-10 20:00:00,2.27193,2.2726,2.27186,2.2725,259000000.0
2006-05-10 20:05:00,2.2725,2.27284,2.2715,2.2715,201000000.0
2006-05-10 20:10:00,2.27168,2.27209,2.27111,2.27185,490500000.0
2006-05-10 20:15:00,2.2719,2.27215,2.27185,2.27205,611000000.0
2006-05-10 20:20:00,2.27205,2.2744,2.27096,2.27196,551700000.0
2006-05-10 20:25:00,2.27153,2.27229,2.27037,2.27195,895100000.0
2006-05-10 20:30:00,2.27195,2.27342,2.27121,2.27121,1064400001.0
2006-05-10 20:35:00,2.27124,2.27265,2.27074,2.27074,495200000.0
2006-05-10 20:40:00,2.27059,2.27062,2.26623,2.26816,694800001.0
2006-05-10 20:45:00,2.26806,2.2688,2.267,2.2675,555800001.0
2006-05-10 20:50:00,2.2676,2.27,2.26759,2.2687,848200000.0
2006-05-10 20:55:00,2.26854,2.26881,2.26806,2.26818,1016400001.0
2006-05-10 21:00:00,2.26834,2.26895,2.26812,2.26854,771300000.0
2006-05-10 21:05:00,2.26848,2.26851,2.26782,2.2682,228700000.0
2006-05-10 21:10:00,2.26836,2.26885,2.2682,2.26852,564900000.0
2006-05-10 21:15:00,2.26873,2.26911,2.26817,2.26824,642200000.0
2006-05-10 21:20:00,2.26823,2.26835,2.26716,2.26811,757300001.0
2006-05-10 21:25:00,2.26801,2.26809,2.26742,2.26744,351700001.0
2006-05-10 21:30:00,2.26758,2.26792,2.26737,2.2677,490000000.0
2006-05-10 21:35:00,2.2679,2.26827,2.26767,2.26767,197500000.0
2006-05-10 21:40:00,2.26772,2.2685,2.26747,2.26847,357600002.0
2006-05-10 21:45:00,2.26846,2.26846,2.26792,2.268,450400000.0
2006-05-10 21:50:00,2.2681,2.26814,2.26705,2.26742,261599999.0
2006-05-10 21:55:00,2.26753,2.26803,2.26731,2.26783,371900001.0
2006-05-10 22:00:00,2.2678,2.26912,2.26701,2.26888,289600000.0
2006-05-10 22:05:00,2.26903,2.271,2.26903,2.2703,199100001.0
2006-05-10 22:10:00,2.27047,2.27066,2.26762,2.27001,195300000.0
2006-05-10 22:15:00,2.27003,2.27037,2.2696,2.2699,453599998.0
2006-05-10 22:20:00,2.27009,2.27029,2.26957,2.27004,291800000.0
2006-05-10 22:25:00,2.27012,2.27059,2.26696,2.26696,342700000.0
2006-05-10 22:30:00,2.26672,2.27002,2.26672,2.26972,319699999.0
2006-05-10 22:35:00,2.26979,2.26979,2.26735,2.26863,191200000.0
2006-05-10 22:40:00,2.26838,2.26901,2.26704,2.26895,291600000.0
2006-05-10 22:45:00,2.26885,2.26965,2.26717,2.26717,327500000.0
2006-05-10 22:50:00,2.26754,2.2702,2.26723,2.27017,279200000.0
2006-05-10 22:55:00,2.27031,2.27046,2.26775,2.26981,194599999.0
2006-05-10 23:00:00,2.26975,2.27206,2.26975,2.27184,155900000.0
2006-05-10 23:05:00,2.27202,2.27224,2.2704,2.27126,191400000.0
2006-05-10 23:10:00,2.2716,2.2716,2.27042,2.27108,186700001.0
2006-05-10 23:15:00,2.27098,2.27123,2.27032,2.27077,168400000.0
2006-05-10 23:20:00,2.27101,2.27221,2.27046,2.27217,243799998.0
2006-05-10 23:25:00,2.27237,2.27259,2.27122,2.27172,257300001.0
2006-05-10 23:30:00,2.2705,2.27171,2.27031,2.27156,109600000.0
2006-05-10 23:35:00,2.27154,2.27207,2.27107,2.27193,175399999.0
2006-05-10 23:40:00,2.27171,2.27171,2.27094,2.27125,114800000.0
2006-05-10 23:45:00,2.27132,2.27178,2.27079,2.27163,110000000.0
2006-05-10 23:50:00,2.27173,2.27229,2.27128,2.27229,146300000.0
2006-05-10 23:55:00,2.2723,2.27249,2.27142,2.27188,175200000.0
2006-05-11 00:00:00,2.27166,2.27189,2.27082,2.27124,154900000.0
2006-05-11 00:05:00,2.27115,2.27172,2.27095,2.27168,123400000.0
2006-05-11 00:10:00,2.27153,2.27186,2.27153,2.27172,114300000.0
2006-05-11 00:15:00,2.27168,2.27225,2.27168,2.27212,150600000.0
2006-05-11 00:20:00,2.2723,2.27242,2.272,2.27216,189800000.0
2006-05-11 00:25:00,2.27219,2.27244,2.27184,2.27216,179700000.0
2006-05-11 00:30:00,2.27216,2.27228,2.27112,2.27171,164700000.0
2006-05-11 00:35:00,2.27174,2.27195,2.27129,2.27178,173800000.0
2006-05-11 00:40:00,2.27188,2.27274,2.27188,2.2726,172600000.0
2006-05-11 00:45:00,2.27251,2.27281,2.27237,2.27259,181399999.0
2006-05-11 00:50:00,2.2725,2.2725,2.271,2.2714,152000000.0
2006-05-11 00:55:00,2.27121,2.27175,2.271,2.27156,155000000.0
2006-05-11 01:00:00,2.27136,2.27139,2.27088,2.27132,197700001.0
2006-05-11 01:05:00,2.27143,2.27159,2.27101,2.27127,161700000.0
2006-05-11 01:10:00,2.27144,2.27171,2.27115,2.27158,165600000.0
2006-05-11 01:15:00,2.27173,2.27191,2.27137,2.27163,105900000.0
2006-05-11 01:20:00,2.27148,2.27176,2.2712,2.2716,162500000.0
2006-05-11 01:25:00,2.27151,2.27174,2.27117,2.27132,158100000.0
2006-05-11 01:30:00,2.2712,2.27167,2.27055,2.27077,226900000.0
2006-05-11 01:35:00,2.27083,2.27149,2.27076,2.27116,142500000.0
2006-05-11 01:40:00,2.27128,2.27265,2.27119,2.27184,216099998.0
2006-05-11 01:45:00,2.27166,2.27192,2.26925,2.26925,153500000.0
2006-05-11 01:50:00,2.26898,2.2699,2.26898,2.26947,168400000.0
2006-05-11 01:55:00,2.26946,2.26966,2.26904,2.26907,196300000.0
2006-05-11 02:00:00,2.26908,2.26928,2.26847,2.2689,159800000.0
2006-05-11 02:05:00,2.26893,2.26923,2.26881,2.2689,148400001.0
2006-05-11 02:10:00,2.26902,2.26931,2.26845,2.2691,167799999.0
2006-05-11 02:15:00,2.26919,2.26942,2.26885,2.26923,187300000.0
2006-05-11 02:20:00,2.26928,2.26971,2.26918,2.2696,173300000.0
2006-05-11 02:25:00,2.26961,2.26961,2.26898,2.26898,106800000.0
2006-05-11 02:30:00,2.26912,2.26936,2.26887,2.26887,158200000.0
2006-05-11 02:35:00,2.26889,2.26907,2.26855,2.26888,183800000.0
2006-05-11 02:40:00,2.26911,2.26922,2.26879,2.26901,161000000.0
2006-05-11 02:45:00,2.26916,2.26916,2.26832,2.26898,147000000.0
2006-05-11 02:50:00,2.26893,2.26915,2.26836,2.26899,150800000.0
2006-05-11 02:55:00,2.26905,2.26948,2.26878,2.26883,161200000.0
2006-05-11 03:00:00,2.26879,2.269,2.26852,2.26876,145400000.0
2006-05-11 03:05:00,2.2687,2.27102,2.2687,2.2701,180200001.0
2006-05-11 03:10:00,2.27045,2.27062,2.27016,2.27042,125500000.0
2006-05-11 03:15:00,2.2704,2.2708,2.26989,2.26992,191600001.0
2006-05-11 03:20:00,2.27002,2.271,2.26995,2.27071,160400000.0
2006-05-11 03:25:00,2.27082,2.27089,2.27014,2.27043,172900000.0
2006-05-11 03:30:00,2.27067,2.27103,2.27035,2.27077,155000000.0
2006-05-11 03:35:00,2.2705,2.2705,2.26981,2.27011,170700000.0
2006-05-11 03:40:00,2.27014,2.27034,2.26935,2.26935,157300000.0
2006-05-11 03:45:00,2.26937,2.27069,2.26937,2.27033,182400000.0
2006-05-11 03:50:00,2.27043,2.27081,2.27038,2.27068,113400000.0
2006-05-11 03:55:00,2.27063,2.27149,2.27046,2.27126,190700000.0
2006-05-11 04:00:00,2.27123,2.27125,2.27025,2.27051,151500000.0
2006-05-11 04:05:00,2.27043,2.27092,2.27041,2.27075,162700000.0
2006-05-11 04:10:00,2.27081,2.27086,2.27025,2.27069,160800000.0
2006-05-11 04:15:00,2.27068,2.27112,2.2705,2.27093,174700000.0
2006-05-11 04:20:00,2.27094,2.27114,2.27046,2.27095,115200000.0
2006-05-11 04:25:00,2.27111,2.27118,2.27084,2.27093,103500000.0
2006-05-11 04:30:00,2.27092,2.27107,2.27041,2.27041,129000000.0
2006-05-11 04:35:00,2.27024,2.27028,2.26973,2.26982,78600000.0
2006-05-11 04:40:00,2.26969,2.27038,2.26969,2.27019,140200000.0
2006-05-11 04:45:00,2.27009,2.27061,2.26968,2.27019,142600000.0
2006-05-11 04:50:00,2.27035,2.27046,2.2698,2.26985,108600000.0
2006-05-11 04:55:00,2.26998,2.27013,2.26982,2.26982,117200000.0
2006-05-11 05:00:00,2.26981,2.27007,2.26974,2.26985,184100000.0
2006-05-11 05:05:00,2.26985,2.26988,2.26952,2.26966,78200000.0
2006-05-11 05:10:00,2.26973,2.27002,2.26967,2.26978,118699999.0
2006-05-11 05:15:00,2.26969,2.27049,2.26969,2.27049,174200000.0
2006-05-11 05:20:00,2.27031,2.27055,2.27011,2.27032,189099999.0
2006-05-11 05:25:00,2.27031,2.27114,2.27021,2.27079,191500000.0
2006-05-11 05:30:00,2.27073,2.27119,2.27021,2.27021,160000000.0
2006-05-11 05:35:00,2.27035,2.27081,2.27031,2.27031,172800000.0
2006-05-11 05:40:00,2.27011,2.27063,2.27011,2.27044,155100000.0
2006-05-11 05:45:00,2.27055,2.27055,2.27008,2.27023,144800000.0
2006-05-11 05:50:00,2.27008,2.27053,2.26997,2.27016,120500000.0
2006-05-11 05:55:00,2.27032,2.27088,2.26991,2.27041,142100000.0
2006-05-11 06:00:00,2.27072,2.27174,2.27057,2.27072,116699999.0
2006-05-11 06:05:00,2.27067,2.27091,2.27045,2.27076,159000000.0
2006-05-11 06:10:00,2.27075,2.27094,2.27051,2.27067,118600000.0
2006-05-11 06:15:00,2.27076,2.27097,2.27045,2.2706,170000000.0
2006-05-11 06:20:00,2.27065,2.27082,2.27061,2.27078,163700000.0
2006-05-11 06:25:00,2.27078,2.27093,2.27055,2.27064,143500000.0
2006-05-11 06:30:00,2.27083,2.27114,2.27059,2.271,213300000.0
2006-05-11 06:35:00,2.27093,2.27129,2.27063,2.27107,121800000.0
2006-05-11 06:40:00,2.27116,2.27142,2.27093,2.27109,177300000.0
2006-05-11 06:45:00,2.27103,2.27123,2.27084,2.27085,111100000.0
2006-05-11 06:50:00,2.27084,2.27105,2.27036,2.2704,115400000.0
2006-05-11 06:55:00,2.27053,2.27094,2.27021,2.27094,133700000.0
2006-05-11 07:00:00,2.27089,2.27102,2.27065,2.27075,150500000.0
2006-05-11 07:05:00,2.27085,2.2712,2.27071,2.2712,182200000.0
2006-05-11 07:10:00,2.27095,2.2712,2.27074,2.27085,144700000.0
2006-05-11 07:15:00,2.271,2.27117,2.27073,2.27088,211099999.0
2006-05-11 07:20:00,2.27087,2.27105,2.27028,2.27041,157200000.0
2006-05-11 07:25:00,2.27042,2.27123,2.26989,2.27087,179400000.0
2006-05-11 07:30:00,2.27103,2.27125,2.27053,2.27067,155400000.0
2006-05-11 07:35:00,2.27074,2.27079,2.26991,2.27003,126000000.0
2006-05-11 07:40:00,2.26983,2.27045,2.26962,2.27038,133700000.0
2006-05-11 07:45:00,2.27048,2.27057,2.26994,2.27003,176500000.0
2006-05-11 07:50:00,2.27014,2.27058,2.27014,2.27034,165800000.0
2006-05-11 07:55:00,2.27025,2.27068,2.2702,2.27045,162800000.0
2006-05-11 08:00:00,2.27053,2.27077,2.27013,2.27049,169700000.0
2006-05-11 08:05:00,2.27043,2.27075,2.27025,2.27035,144800000.0
2006-05-11 08:10:00,2.27034,2.27066,2.27023,2.27047,184600000.0
2006-05-11 08:15:00,2.27061,2.27196,2.26988,2.27175,192000000.0
2006-05-11 08:20:00,2.27162,2.27234,2.27148,2.27215,178700000.0
2006-05-11 08:25:00,2.27207,2.27256,2.27141,2.27142,143700000.0
2006-05-11 08:30:00,2.27103,2.27159,2.27067,2.27077,180000000.0
2006-05-11 08:35:00,2.27082,2.27103,2.27016,2.2706,163900000.0
2006-05-11 08:40:00,2.27071,2.27118,2.27071,2.27088,190900000.0
2006-05-11 08:45:00,2.271,2.27256,2.271,2.27233,168899999.0
2006-05-11 08:50:00,2.27211,2.27262,2.2719,2.27258,157700000.0
2006-05-11 08:55:00,2.27283,2.27426,2.27283,2.27417,166700000.0
2006-05-11 09:00:00,2.2743,2.2744,2.27354,2.27367,159000000.0
2006-05-11 09:05:00,2.27357,2.2759,2.2735,2.27586,182899999.0
2006-05-11 09:10:00,2.27578,2.27628,2.27558,2.27567,208599999.0
2006-05-11 09:15:00,2.27588,2.27688,2.27513,2.27659,130200000.0
2006-05-11 09:20:00,2.27659,2.27759,2.27621,2.27746,227600000.0
2006-05-11 09:25:00,2.27709,2.27867,2.27666,2.27867,152499999.0
2006-05-11 09:30:00,2.27864,2.27892,2.27827,2.27833,195600000.0
2006-05-11 09:35:00,2.27789,2.27823,2.27737,2.27791,227800000.0
2006-05-11 09:40:00,2.27823,2.27921,2.27823,2.27867,146300000.0
2006-05-11 09:45:00,2.27862,2.27962,2.27862,2.27942,187500000.0
2006-05-11 09:50:00,2.27932,2.28083,2.27929,2.28031,151900000.0
2006-05-11 09:55:00,2.28034,2.28065,2.27974,2.28053,179400000.0
2006-05-11 10:00:00,2.28043,2.28141,2.28032,2.28125,155900000.0
2006-05-11 10:05:00,2.28141,2.28188,2.28069,2.28088,157300000.0
2006-05-11 10:10:00,2.28083,2.28113,2.28032,2.2807,156900000.0
2006-05-11 10:15:00,2.28084,2.28123,2.28055,2.28064,221400000.0
2006-05-11 10:20:00,2.28074,2.28089,2.27985,2.28043,190100000.0
2006-05-11 10:25:00,2.2801,2.28039,2.2794,2.27966,188600000.0
2006-05-11 10:30:00,2.2795,2.28362,2.2795,2.28352,168300000.0
2006-05-11 10:35:00,2.28348,2.28373,2.28268,2.2831,152400000.0
2006-05-11 10:40:00,2.28302,2.28387,2.28302,2.28322,182900000.0
2006-05-11 10:45:00,2.28324,2.28435,2.28316,2.28435,149700000.0
2006-05-11 10:50:00,2.28431,2.28522,2.28431,2.28517,166100000.0
2006-05-11 10:55:00,2.28522,2.28581,2.28489,2.28549,176200000.0
2006-05-11 11:00:00,2.28544,2.28614,2.28537,2.28547,181400000.0
2006-05-11 11:05:00,2.28546,2.2861,2.28464,2.28467,196100000.0
2006-05-11 11:10:00,2.28456,2.28484,2.28379,2.28396,190300000.0
2006-05-11 11:15:00,2.28402,2.2854,2.28392,2.28522,196399999.0
2006-05-11 11:20:00,2.28532,2.28624,2.28515,2.28611,179900000.0
2006-05-11 11:25:00,2.28603,2.28719,2.28603,2.28705,220600000.0
2006-05-11 11:30:00,2.28727,2.28913,2.28725,2.28892,196300000.0
2006-05-11 11:35:00,2.2892,2.28943,2.2887,2.2887,175200000.0
2006-05-11 11:40:00,2.28848,2.28858,2.28708,2.28736,161600000.0
2006-05-11 11:45:00,2.28733,2.28734,2.28685,2.28712,222300000.0
2006-05-11 11:50:00,2.28703,2.28761,2.28692,2.28706,195500000.0
2006-05-11 11:55:00,2.287,2.28718,2.28667,2.28678,206600001.0
2006-05-11 12:00:00,2.28683,2.28788,2.28657,2.28788,206399999.0
2006-05-11 12:05:00,2.28816,2.28932,2.28755,2.28905,222000000.0
2006-05-11 12:10:00,2.28915,2.28956,2.28871,2.28926,153000000.0
2006-05-11 12:15:00,2.28929,2.28947,2.28879,2.28914,230500000.0
2006-05-11 12:20:00,2.28914,2.29073,2.28876,2.29063,183300000.0
2006-05-11 12:25:00,2.29093,2.29134,2.29068,2.2908,204900000.0
2006-05-11 12:30:00,2.29082,2.29151,2.28938,2.28938,163100000.0
2006-05-11 12:35:00,2.28919,2.28927,2.28847,2.28863,138100001.0
2006-05-11 12:40:00,2.28871,2.28895,2.28771,2.28771,199300000.0
2006-05-11 12:45:00,2.2877,2.28789,2.28653,2.28662,221200000.0
2006-05-11 12:50:00,2.28653,2.28653,2.28582,2.28631,165200000.0
2006-05-11 12:55:00,2.28646,2.28673,2.28596,2.28629,212899998.0
2006-05-11 13:00:00,2.28613,2.28652,2.28554,2.28603,180500000.0
2006-05-11 13:05:00,2.28616,2.28616,2.28522,2.28555,210500000.0
2006-05-11 13:10:00,2.28557,2.28583,2.28543,2.28566,176599998.0
2006-05-11 13:15:00,2.28559,2.28589,2.28524,2.28527,144400000.0
2006-05-11 13:20:00,2.28521,2.28564,2.28486,2.285,161700000.0
2006-05-11 13:25:00,2.28521,2.28569,2.28521,2.28562,146000000.0
2006-05-11 13:30:00,2.28561,2.28611,2.28549,2.28611,213300001.0
2006-05-11 13:35:00,2.28604,2.28634,2.28563,2.2858,197700000.0
2006-05-11 13:40:00,2.28596,2.28711,2.28591,2.28673,196500000.0
2006-05-11 13:45:00,2.28676,2.28681,2.28575,2.2862,197100001.0
2006-05-11 13:50:00,2.28628,2.28666,2.28528,2.28535,151600000.0
2006-05-11 13:55:00,2.28519,2.28552,2.28435,2.28435,152400000.0
2006-05-11 14:00:00,2.2843,2.28473,2.28423,2.28473,156600000.0
2006-05-11 14:05:00,2.28457,2.28508,2.28425,2.28474,191200000.0
2006-05-11 14:10:00,2.28475,2.28479,2.28383,2.2846,160200000.0
2006-05-11 14:15:00,2.2844,2.28483,2.28367,2.28367,149400000.0
2006-05-11 14:20:00,2.28358,2.28427,2.28293,2.28427,208400000.0
2006-05-11 14:25:00,2.28428,2.28475,2.2839,2.28412,160200000.0
2006-05-11 14:30:00,2.2843,2.28445,2.28131,2.28148,171400000.0
2006-05-11 14:35:00,2.28138,2.28286,2.28138,2.28251,194800000.0
2006-05-11 14:40:00,2.28275,2.28452,2.28229,2.28449,173400000.0
2006-05-11 14:45:00,2.28435,2.2852,2.28362,2.2852,160200000.0
2006-05-11 14:50:00,2.28537,2.28591,2.28512,2.2856,220000000.0
2006-05-11 14:55:00,2.28551,2.28592,2.28505,2.28589,177900000.0
2006-05-11 15:00:00,2.28595,2.28733,2.28589,2.28685,164100000.0
2006-05-11 15:05:00,2.28681,2.28684,2.28555,2.28563,155400000.0
2006-05-11 15:10:00,2.28551,2.28558,2.2839,2.28402,142500000.0
2006-05-11 15:15:00,2.28413,2.28472,2.28405,2.28462,196400000.0
2006-05-11 15:20:00,2.28451,2.28451,2.28343,2.28353,168000000.0
2006-05-11 15:25:00,2.28357,2.28438,2.28347,2.28429,145300000.0
2006-05-11 15:30:00,2.2844,2.2846,2.28355,2.28355,156500000.0
2006-05-11 15:35:00,2.28356,2.28407,2.28315,2.28317,197000000.0
2006-05-11 15:40:00,2.28322,2.28384,2.28305,2.28318,156300000.0
2006-05-11 15:45:00,2.28295,2.28326,2.28206,2.28253,198900000.0
2006-05-11 15:50:00,2.28247,2.28324,2.28202,2.28289,198900000.0
2006-05-11 15:55:00,2.28301,2.28361,2.28258,2.28266,168300000.0
2006-05-11 16:00:00,2.28281,2.28338,2.28197,2.28221,190300000.0
2006-05-11 16:05:00,2.28232,2.28253,2.28147,2.28147,201900000.0
2006-05-11 16:10:00,2.28169,2.28202,2.28098,2.28178,224100000.0
2006-05-11 16:15:00,2.28182,2.2825,2.28118,2.28234,172900001.0
2006-05-11 16:20:00,2.28215,2.28245,2.2813,2.2813,168200000.0
2006-05-11 16:25:00,2.28129,2.28263,2.28105,2.28207,200000000.0
2006-05-11 16:30:00,2.28193,2.28241,2.28057,2.28149,188500000.0
2006-05-11 16:35:00,2.28141,2.28237,2.28097,2.28097,167100000.0
2006-05-11 16:40:00,2.2811,2.28136,2.28002,2.28002,171900000.0
2006-05-11 16:45:00,2.28005,2.28203,2.27962,2.28182,224300000.0
2006-05-11 16:50:00,2.2819,2.28228,2.28146,2.28206,198400000.0
2006-05-11 16:55:00,2.28199,2.28323,2.28152,2.28275,147400000.0
2006-05-11 17:00:00,2.28271,2.28481,2.28215,2.28404,156700000.0
2006-05-11 17:05:00,2.28383,2.28428,2.28361,2.2837,203900001.0
2006-05-11 17:10:00,2.28348,2.28356,2.28242,2.28247,164900000.0
2006-05-11 17:15:00,2.28227,2.28272,2.28097,2.28161,195500000.0
2006-05-11 17:20:00,2.2819,2.28264,2.28149,2.28264,209500000.0
2006-05-11 17:25:00,2.28268,2.28336,2.28253,2.28329,177800000.0
2006-05-11 17:30:00,2.28335,2.28354,2.28298,2.28321,177000000.0
2006-05-11 17:35:00,2.2838,2.28449,2.28241,2.28247,156300000.0
2006-05-11 17:40:00,2.2823,2.28302,2.28193,2.2826,209800000.0
2006-05-11 17:45:00,2.28262,2.28383,2.28238,2.28381,138600000.0
2006-05-11 17:50:00,2.28393,2.28483,2.28287,2.28287,148200000.0
2006-05-11 17:55:00,2.28241,2.2831,2.28005,2.28077,163300000.0
2006-05-11 18:00:00,2.28074,2.28181,2.28069,2.28143,1427300000.0
2006-05-11 18:05:00,2.28138,2.28284,2.28083,2.28236,1727100003.0
2006-05-11 18:10:00,2.28236,2.28287,2.28152,2.28254,1189500000.0
2006-05-11 18:15:00,2.28276,2.2837,2.28251,2.28348,1349200001.0
2006-05-11 18:20:00,2.28357,2.2838,2.28205,2.2821,1334000001.0
2006-05-11 18:25:00,2.28211,2.28324,2.28172,2.2821,1343600001.0
2006-05-11 18:30:00,2.2822,2.28271,2.28199,2.28251,1231100000.0
2006-05-11 18:35:00,2.28249,2.28271,2.28211,2.28228,634699999.0
2006-05-11 18:40:00,2.28235,2.28235,2.27949,2.2803,658700001.0
2006-05-11 18:45:00,2.28045,2.28077,2.27979,2.28,277100000.0
2006-05-11 18:50:00,2.27971,2.27985,2.2784,2.27963,593200000.0
2006-05-11 18:55:00,2.27975,2.28092,2.27971,2.28083,718200000.0
2006-05-11 19:00:00,2.28075,2.28075,2.28022,2.2803,393300000.0
2006-05-11 19:05:00,2.28038,2.2807,2.27984,2.28007,783399999.0
2006-05-11 19:10:00,2.2801,2.28057,2.28004,2.28048,421099999.0
2006-05-11 19:15:00,2.28046,2.28155,2.28046,2.28135,422900000.0
2006-05-11 19:20:00,2.28171,2.28247,2.28171,2.28181,540300000.0
2006-05-11 19:25:00,2.28177,2.28265,2.28158,2.28265,549600000.0
2006-05-11 19:30:00,2.28294,2.28317,2.28227,2.2827,612400001.0
2006-05-11 19:35:00,2.28277,2.28339,2.2823,2.28322,332200000.0
2006-05-11 19:40:00,2.28317,2.28331,2.28276,2.28287,408200001.0
2006-05-11 19:45:00,2.28285,2.28305,2.2821,2.28256,361800000.0
2006-05-11 19:50:00,2.28243,2.28247,2.28177,2.28186,334300000.0
2006-05-11 19:55:00,2.28188,2.2825,2.28173,2.28188,402500000.0
2006-05-11 20:00:00,2.28199,2.28293,2.28199,2.28269,243600000.0
2006-05-11 20:05:00,2.28271,2.28289,2.28222,2.28252,229100000.0
2006-05-11 20:10:00,2.28273,2.28273,2.28219,2.28233,521400001.0
2006-05-11 20:15:00,2.28232,2.28258,2.28215,2.28244,601899999.0
2006-05-11 20:20:00,2.28236,2.28239,2.28202,2.28203,593700000.0
2006-05-11 20:25:00,2.28198,2.28224,2.28183,2.28202,818800002.0
2006-05-11 20:30:00,2.282,2.28335,2.28173,2.28334,998900000.0
2006-05-11 20:35:00,2.28336,2.2834,2.28286,2.28298,492200001.0
2006-05-11 20:40:00,2.283,2.2839,2.28282,2.28348,637800000.0
2006-05-11 20:45:00,2.28355,2.28391,2.28293,2.28347,543100000.0
2006-05-11 20:50:00,2.28354,2.28388,2.28328,2.28359,761800000.0
2006-05-11 20:55:00,2.28373,2.28418,2.28343,2.284,1040800002.0
2006-05-11 21:00:00,2.28397,2.28415,2.28356,2.28381,798400000.0
2006-05-11 21:05:00,2.2838,2.28419,2.2836,2.28403,236000000.0
2006-05-11 21:10:00,2.28402,2.28446,2.28387,2.28427,532700000.0
2006-05-11 21:15:00,2.28417,2.28442,2.28356,2.2836,663200000.0
2006-05-11 21:20:00,2.28368,2.28388,2.28348,2.28367,815799999.0
2006-05-11 21:25:00,2.28361,2.284,2.2836,2.28381,346600001.0
2006-05-11 21:30:00,2.28389,2.28403,2.2836,2.28373,410000000.0
2006-05-11 21:35:00,2.28381,2.28425,2.28372,2.28373,225600000.0
2006-05-11 21:40:00,2.28383,2.28398,2.28328,2.28372,352600000.0
2006-05-11 21:45:00,2.2838,2.28436,2.28365,2.28386,482099998.0
2006-05-11 21:50:00,2.28392,2.28396,2.28322,2.28343,258400000.0
2006-05-11 21:55:00,2.28343,2.28363,2.28317,2.28335,347500000.0
2006-05-11 22:00:00,2.28331,2.28366,2.28326,2.28361,341600000.0
2006-05-11 22:05:00,2.28358,2.28361,2.28312,2.28312,226199998.0
2006-05-11 22:10:00,2.28325,2.28339,2.28306,2.28327,203700000.0
2006-05-11 22:15:00,2.28315,2.28359,2.28295,2.28336,340500000.0
2006-05-11 22:20:00,2.28347,2.28366,2.28311,2.28319,278900000.0
2006-05-11 22:25:00,2.28337,2.28342,2.28302,2.28327,290500000.0
2006-05-11 22:30:00,2.28317,2.28372,2.28302,2.28357,244700000.0
2006-05-11 22:35:00,2.28349,2.28419,2.28321,2.2837,176100000.0
2006-05-11 22:40:00,2.28362,2.28388,2.28341,2.28359,397200000.0
2006-05-11 22:45:00,2.28353,2.28435,2.28327,2.2838,344900000.0
2006-05-11 22:50:00,2.28389,2.28389,2.28321,2.28349,221600000.0
2006-05-11 22:55:00,2.28349,2.28432,2.28349,2.28396,166100000.0
2006-05-11 23:00:00,2.28395,2.28402,2.28297,2.28377,176500000.0
2006-05-11 23:05:00,2.28358,2.28407,2.28241,2.28317,149900000.0
2006-05-11 23:10:00,2.28358,2.28465,2.28262,2.2831,155100000.0
2006-05-11 23:15:00,2.28319,2.28406,2.28257,2.2839,168600000.0
2006-05-11 23:20:00,2.28405,2.28414,2.28234,2.28309,215300000.0
2006-05-11 23:25:00,2.28355,2.28388,2.28289,2.28309,178600000.0
2006-05-11 23:30:00,2.28315,2.28343,2.28244,2.28303,165900001.0
2006-05-11 23:35:00,2.28295,2.284,2.2829,2.28387,113500000.0
2006-05-11 23:40:00,2.28382,2.28382,2.28302,2.28323,142400000.0
2006-05-11 23:45:00,2.28328,2.28341,2.28307,2.2832,167000000.0
2006-05-11 23:50:00,2.28335,2.28335,2.28313,2.28325,206500000.0
2006-05-11 23:55:00,2.2832,2.28335,2.28313,2.2833,131500000.0
2006-05-12 00:00:00,2.28315,2.28328,2.28312,2.28322,89700000.0
2006-05-12 00:05:00,2.28313,2.28335,2.2831,2.28325,114400000.0
2006-05-12 00:10:00,2.28313,2.2833,2.2831,2.28312,80400000.0
2006-05-12 00:15:00,2.28308,2.28335,2.28308,2.28315,124799999.0
2006-05-12 00:20:00,2.28315,2.28335,2.2831,2.2832,129300000.0
2006-05-12 00:25:00,2.28322,2.28327,2.2831,2.28313,112400000.0
2006-05-12 00:30:00,2.2832,2.28335,2.28315,2.28315,124800000.0
2006-05-12 00:35:00,2.2832,2.28337,2.28313,2.2832,130600000.0
2006-05-12 00:40:00,2.28325,2.28335,2.28209,2.28232,120600000.0
2006-05-12 00:45:00,2.28217,2.28288,2.28211,2.28262,119900000.0
2006-05-12 00:50:00,2.28258,2.28282,2.2824,2.28272,149700000.0
2006-05-12 00:55:00,2.28269,2.28269,2.28185,2.28201,172400000.0
2006-05-12 01:00:00,2.28221,2.28364,2.28202,2.28352,172500000.0
2006-05-12 01:05:00,2.28366,2.28378,2.28263,2.28263,158900000.0
2006-05-12 01:10:00,2.28282,2.28322,2.28277,2.28296,229699999.0
2006-05-12 01:15:00,2.28301,2.28412,2.28284,2.28347,137600000.0
2006-05-12 01:20:00,2.28331,2.28359,2.28319,2.28353,121400000.0
2006-05-12 01:25:00,2.28369,2.28385,2.28341,2.28341,225700000.0
2006-05-12 01:30:00,2.28353,2.28462,2.28336,2.28423,198200000.0
2006-05-12 01:35:00,2.2842,2.28455,2.28389,2.28403,143800000.0
2006-05-12 01:40:00,2.28413,2.2842,2.28377,2.28416,168600000.0
2006-05-12 01:45:00,2.28413,2.28453,2.28342,2.28386,140200000.0
2006-05-12 01:50:00,2.28377,2.2844,2.28377,2.28399,204000000.0
2006-05-12 01:55:00,2.2841,2.2848,2.28406,2.28447,207400000.0
2006-05-12 02:00:00,2.28433,2.28446,2.28347,2.28359,220000000.0
2006-05-12 02:05:00,2.28352,2.28377,2.28306,2.2831,169300000.0
2006-05-12 02:10:00,2.28313,2.28385,2.28244,2.28268,183000000.0
2006-05-12 02:15:00,2.28268,2.28346,2.28253,2.28274,164000000.0
2006-05-12 02:20:00,2.2829,2.28353,2.2828,2.28336,176400000.0
2006-05-12 02:25:00,2.28318,2.28359,2.28284,2.28288,161800000.0
2006-05-12 02:30:00,2.28286,2.2833,2.2827,2.28278,181300000.0
2006-05-12 02:35:00,2.28265,2.28359,2.28242,2.28298,155400001.0
2006-05-12 02:40:00,2.28287,2.28321,2.2827,2.28302,121600000.0
2006-05-12 02:45:00,2.28309,2.2835,2.28268,2.28287,191500000.0
2006-05-12 02:50:00,2.28303,2.28327,2.28265,2.28319,181500001.0
2006-05-12 02:55:00,2.28348,2.28366,2.28289,2.28357,153100000.0
2006-05-12 03:00:00,2.28353,2.28373,2.28299,2.28317,194700001.0
2006-05-12 03:05:00,2.28298,2.2833,2.28266,2.28266,168799999.0
2006-05-12 03:10:00,2.28276,2.28384,2.28267,2.28373,128100000.0
2006-05-12 03:15:00,2.28346,2.28406,2.28326,2.28378,149000000.0
2006-05-12 03:20:00,2.28384,2.28384,2.28282,2.28286,181800000.0
2006-05-12 03:25:00,2.28294,2.28308,2.28252,2.2827,145800000.0
2006-05-12 03:30:00,2.28279,2.28312,2.28252,2.283,204100000.0
2006-05-12 03:35:00,2.28294,2.28355,2.28281,2.28315,177100000.0
2006-05-12 03:40:00,2.28302,2.28314,2.28218,2.28285,150400000.0
2006-05-12 03:45:00,2.28268,2.28282,2.28246,2.28252,192900001.0
2006-05-12 03:50:00,2.28252,2.28268,2.28231,2.2825,135100000.0
2006-05-12 03:55:00,2.28265,2.28286,2.28225,2.28286,147600000.0
2006-05-12 04:00:00,2.28283,2.28291,2.28192,2.28215,190000000.0
2006-05-12 04:05:00,2.28235,2.2828,2.28195,2.28232,211700000.0
2006-05-12 04:10:00,2.28234,2.28255,2.28208,2.28247,172500000.0
2006-05-12 04:15:00,2.28221,2.28257,2.2821,2.28223,112100000.0
2006-05-12 04:20:00,2.28225,2.28255,2.28216,2.28218,194100001.0
2006-05-12 04:25:00,2.28233,2.28265,2.28213,2.28244,162300000.0
2006-05-12 04:30:00,2.2824,2.28265,2.28221,2.28231,173900000.0
2006-05-12 04:35:00,2.2822,2.28234,2.28198,2.28216,118900000.0
2006-05-12 04:40:00,2.28209,2.28245,2.28209,2.2823,98300000.0
2006-05-12 04:45:00,2.28229,2.28251,2.28197,2.28245,125700000.0
2006-05-12 04:50:00,2.28248,2.28262,2.28216,2.28228,115600001.0
2006-05-12 04:55:00,2.28245,2.28308,2.28224,2.28267,167900000.0
2006-05-12 05:00:00,2.28262,2.28278,2.28236,2.28251,71100000.0
2006-05-12 05:05:00,2.28255,2.28284,2.28241,2.2827,52200000.0
2006-05-12 05:10:00,2.28273,2.28273,2.28222,2.28249,119700000.0
2006-05-12 05:15:00,2.28256,2.28267,2.28226,2.2826,222200000.0
2006-05-12 05:20:00,2.2825,2.28269,2.2822,2.28221,153700000.0
2006-05-12 05:25:00,2.28234,2.28298,2.2822,2.28298,157700001.0
2006-05-12 05:30:00,2.2828,2.28294,2.28231,2.28243,138600000.0
2006-05-12 05:35:00,2.28255,2.28262,2.28209,2.28242,198999998.0
2006-05-12 05:40:00,2.2823,2.28342,2.2823,2.28307,137900000.0
2006-05-12 05:45:00,2.28306,2.28344,2.2826,2.28344,156600000.0
2006-05-12 05:50:00,2.28346,2.28346,2.28253,2.28283,149000001.0
2006-05-12 05:55:00,2.28275,2.28289,2.28224,2.28289,144400000.0
2006-05-12 06:00:00,2.28281,2.28311,2.28272,2.28282,149700000.0
2006-05-12 06:05:00,2.28282,2.28325,2.28276,2.2829,146400000.0
2006-05-12 06:10:00,2.28285,2.28308,2.28209,2.28209,173700000.0
2006-05-12 06:15:00,2.28222,2.28275,2.28222,2.28242,140600000.0
2006-05-12 06:20:00,2.28267,2.28325,2.28256,2.28317,159499999.0
2006-05-12 06:25:00,2.28303,2.28339,2.28263,2.28263,158500000.0
2006-05-12 06:30:00,2.28284,2.28298,2.28229,2.28273,200800000.0
2006-05-12 06:35:00,2.28288,2.28329,2.28199,2.28212,173600000.0
2006-05-12 06:40:00,2.28204,2.28273,2.28189,2.28195,191400000.0
2006-05-12 06:45:00,2.28187,2.28252,2.2818,2.28252,181300000.0
2006-05-12 06:50:00,2.28249,2.2827,2.28212,2.28212,147700000.0
2006-05-12 06:55:00,2.28212,2.28235,2.28201,2.28229,131100000.0
2006-05-12 07:00:00,2.28235,2.28268,2.28206,2.28237,179900000.0
2006-05-12 07:05:00,2.28242,2.28283,2.28214,2.2827,205100000.0
2006-05-12 07:10:00,2.2824,2.28289,2.28226,2.28277,143300000.0
2006-05-12 07:15:00,2.28294,2.28303,2.28247,2.28276,153600000.0
2006-05-12 07:20:00,2.28289,2.28313,2.2824,2.28305,215400000.0
2006-05-12 07:25:00,2.28318,2.28353,2.28237,2.28269,128700000.0
2006-05-12 07:30:00,2.283,2.28402,2.283,2.28385,166000000.0
2006-05-12 07:35:00,2.28402,2.28416,2.2839,2.28405,127400000.0
2006-05-12 07:40:00,2.28385,2.28461,2.28376,2.28424,144000000.0
2006-05-12 07:45:00,2.28411,2.28427,2.28313,2.2832,176200000.0
2006-05-12 07:50:00,2.28313,2.28373,2.28262,2.2836,168500000.0
2006-05-12 07:55:00,2.28359,2.28393,2.28272,2.28272,200300000.0
2006-05-12 08:00:00,2.28277,2.28331,2.28249,2.28306,156700000.0
2006-05-12 08:05:00,2.28294,2.28318,2.28234,2.28234,176900000.0
2006-05-12 08:10:00,2.28216,2.28224,2.28111,2.28124,148900000.0
2006-05-12 08:15:00,2.28145,2.28145,2.28046,2.28085,140300001.0
2006-05-12 08:20:00,2.28055,2.28108,2.28033,2.28087,175800000.0
2006-05-12 08:25:00,2.28086,2.28094,2.27886,2.27954,185800001.0
2006-05-12 08:30:00,2.27929,2.27962,2.27868,2.27924,239199999.0
2006-05-12 08:35:00,2.27924,2.27996,2.27924,2.27949,171800000.0
2006-05-12 08:40:00,2.27933,2.28113,2.27925,2.28098,198300000.0
2006-05-12 08:45:00,2.28098,2.28152,2.28056,2.28056,150200000.0
2006-05-12 08:50:00,2.28028,2.28049,2.27913,2.27978,157100000.0
2006-05-12 08:55:00,2.27975,2.28026,2.27891,2.27905,190399999.0
2006-05-12 09:00:00,2.279,2.27919,2.27854,2.27857,154700000.0
2006-05-12 09:05:00,2.27844,2.2787,2.27681,2.27691,191300000.0
2006-05-12 09:10:00,2.27669,2.27775,2.27669,2.27726,161800000.0
2006-05-12 09:15:00,2.27738,2.27786,2.27704,2.27739,128700000.0
2006-05-12 09:20:00,2.27743,2.27803,2.27727,2.27733,154400000.0
2006-05-12 09:25:00,2.27708,2.27813,2.27668,2.27785,110400000.0
2006-05-12 09:30:00,2.27812,2.27829,2.27654,2.27657,227099999.0
2006-05-12 09:35:00,2.27628,2.27672,2.27524,2.27619,162400000.0
2006-05-12 09:40:00,2.27615,2.27756,2.27601,2.27705,223400001.0
2006-05-12 09:45:00,2.27685,2.27787,2.27651,2.27787,206200000.0
2006-05-12 09:50:00,2.27809,2.27836,2.2773,2.27799,164800000.0
2006-05-12 09:55:00,2.27765,2.27963,2.27765,2.27949,185499998.0
2006-05-12 10:00:00,2.2795,2.27984,2.27871,2.27871,167900000.0
2006-05-12 10:05:00,2.2788,2.27887,2.27745,2.27815,164499999.0
2006-05-12 10:10:00,2.27822,2.27827,2.27694,2.2772,184400000.0
2006-05-12 10:15:00,2.2774,2.2774,2.27626,2.27626,153700000.0
2006-05-12 10:20:00,2.27617,2.27712,2.27545,2.27696,222699999.0
2006-05-12 10:25:00,2.27695,2.27734,2.27606,2.2762,182700000.0
2006-05-12 10:30:00,2.27592,2.27621,2.27543,2.27587,152500000.0
2006-05-12 10:35:00,2.27597,2.2762,2.27557,2.27593,170400000.0
2006-05-12 10:40:00,2.27581,2.27738,2.27564,2.27727,215100000.0
2006-05-12 10:45:00,2.27722,2.27754,2.27677,2.27754,167200000.0
2006-05-12 10:50:00,2.27758,2.27794,2.27729,2.27763,166700000.0
2006-05-12 10:55:00,2.27775,2.2778,2.27685,2.27728,234900002.0
2006-05-12 11:00:00,2.27717,2.27758,2.27583,2.27607,203800000.0
2006-05-12 11:05:00,2.27605,2.27654,2.27553,2.27618,210200000.0
2006-05-12 11:10:00,2.27588,2.27668,2.27588,2.27668,190600000.0
2006-05-12 11:15:00,2.27663,2.27776,2.27655,2.27748,153800000.0
2006-05-12 11:20:00,2.2775,2.27773,2.27682,2.27688,168700000.0
2006-05-12 11:25:00,2.27689,2.27699,2.27544,2.27679,187400000.0
2006-05-12 11:30:00,2.27688,2.27725,2.2741,2.27482,193300000.0
2006-05-12 11:35:00,2.27527,2.27664,2.27429,2.27431,176500000.0
2006-05-12 11:40:00,2.27378,2.27407,2.27233,2.27315,195400000.0
2006-05-12 11:45:00,2.27326,2.27488,2.2731,2.27441,137300000.0
2006-05-12 11:50:00,2.27421,2.27574,2.27398,2.27509,181000000.0
2006-05-12 11:55:00,2.27506,2.27564,2.27449,2.27554,173400000.0
2006-05-12 12:00:00,2.27562,2.27706,2.27559,2.2767,231800000.0
2006-05-12 12:05:00,2.27673,2.27673,2.27505,2.2763,145400000.0
2006-05-12 12:10:00,2.27646,2.27811,2.27609,2.27719,166600000.0
2006-05-12 12:15:00,2.27693,2.27693,2.27575,2.27624,219800001.0
2006-05-12 12:20:00,2.2764,2.2766,2.27569,2.27623,136300000.0
2006-05-12 12:25:00,2.2763,2.27655,2.27534,2.27534,198600000.0
2006-05-12 12:30:00,2.27517,2.27551,2.27402,2.27551,185800000.0
2006-05-12 12:35:00,2.27567,2.27587,2.27521,2.27566,157700000.0
2006-05-12 12:40:00,2.27551,2.27583,2.27508,2.27508,222400000.0
2006-05-12 12:45:00,2.27501,2.2759,2.2749,2.2759,182800000.0
2006-05-12 12:50:00,2.27594,2.2762,2.27553,2.27553,143400000.0
2006-05-12 12:55:00,2.27574,2.27585,2.27503,2.27532,257699999.0
2006-05-12 13:00:00,2.27521,2.27557,2.27473,2.27549,232600001.0
2006-05-12 13:05:00,2.27563,2.2759,2.27528,2.2758,199300000.0
2006-05-12 13:10:00,2.27588,2.27626,2.27569,2.276,154900000.0
2006-05-12 13:15:00,2.27598,2.2764,2.2757,2.27591,173700000.0
2006-05-12 13:20:00,2.27575,2.27583,2.2751,2.2752,181099999.0
2006-05-12 13:25:00,2.27531,2.27554,2.27497,2.2752,170900000.0
2006-05-12 13:30:00,2.27513,2.27621,2.27513,2.27575,175400000.0
2006-05-12 13:35:00,2.27588,2.27661,2.27588,2.27643,160299999.0
2006-05-12 13:40:00,2.27654,2.27665,2.2761,2.27636,145100001.0
2006-05-12 13:45:00,2.27646,2.27733,2.27646,2.27733,187899999.0
2006-05-12 13:50:00,2.2775,2.27787,2.27558,2.27568,196400002.0
2006-05-12 13:55:00,2.27554,2.27642,2.2753,2.27566,165300000.0
2006-05-12 14:00:00,2.27572,2.27575,2.27437,2.27475,189200000.0
2006-05-12 14:05:00,2.27481,2.2753,2.27407,2.27501,163200000.0
2006-05-12 14:10:00,2.27507,2.27629,2.27488,2.27594,238200000.0
2006-05-12 14:15:00,2.27576,2.27613,2.27305,2.27305,177800000.0
2006-05-12 14:20:00,2.27359,2.27359,2.27197,2.27287,203699999.0
2006-05-12 14:25:00,2.27308,2.27468,2.27308,2.27456,150000000.0
2006-05-12 14:30:00,2.2746,2.27475,2.27193,2.27212,135600000.0
2006-05-12 14:35:00,2.27195,2.27215,2.2719,2.27195,135700000.0
2006-05-12 14:40:00,2.27208,2.27603,2.2719,2.27511,251300000.0
2006-05-12 14:45:00,2.2751,2.27602,2.27484,2.27516,174400000.0
2006-05-12 14:50:00,2.2752,2.27617,2.2743,2.27554,186600000.0
2006-05-12 14:55:00,2.27516,2.27634,2.27438,2.27634,159700000.0
2006-05-12 15:00:00,2.2765,2.27686,2.27392,2.27686,207700000.0
2006-05-12 15:05:00,2.27592,2.2773,2.27466,2.27657,147400000.0
2006-05-12 15:10:00,2.27639,2.27666,2.27418,2.27641,159500001.0
2006-05-12 15:15:00,2.27635,2.27764,2.2762,2.27717,154200000.0
2006-05-12 15:20:00,2.27765,2.27842,2.27433,2.27775,137800000.0
2006-05-12 15:25:00,2.27765,2.27799,2.27406,2.27666,169300000.0
2006-05-12 15:30:00,2.27694,2.27767,2.27675,2.27679,178800000.0
2006-05-12 15:35:00,2.27692,2.27755,2.27387,2.2769,227800000.0
2006-05-12 15:40:00,2.27685,2.27811,2.27485,2.27746,182500001.0
2006-05-12 15:45:00,2.27726,2.27763,2.2729,2.273,180200000.0
2006-05-12 15:50:00,2.27298,2.27754,2.2729,2.27292,143900000.0
2006-05-12 15:55:00,2.27295,2.27803,2.2729,2.27394,176500000.0
2006-05-12 16:00:00,2.27467,2.27887,2.27374,2.27795,179200000.0
2006-05-12 16:05:00,2.27777,2.27781,2.2739,2.27732,114100000.0
2006-05-12 16:10:00,2.2773,2.27826,2.27484,2.27826,214199998.0
2006-05-12 16:15:00,2.27837,2.27935,2.27811,2.27859,155200000.0
2006-05-12 16:20:00,2.27859,2.27859,2.27589,2.27593,166600000.0
2006-05-12 16:25:00,2.2759,2.27643,2.27557,2.27605,195100000.0
2006-05-12 16:30:00,2.27598,2.27658,2.27401,2.27401,162400000.0
2006-05-12 16:35:00,2.27392,2.2753,2.27377,2.27484,195900000.0
2006-05-12 16:40:00,2.27478,2.2756,2.27413,2.27549,172400000.0
2006-05-12 16:45:00,2.27555,2.27588,2.27341,2.27347,204200000.0
2006-05-12 16:50:00,2.2735,2.27395,2.27315,2.2732,161700000.0
2006-05-12 16:55:00,2.27319,2.27382,2.27287,2.27312,134800000.0
2006-05-12 17:00:00,2.27302,2.27544,2.27276,2.27515,196700000.0
2006-05-12 17:05:00,2.27526,2.27548,2.27432,2.27432,183600000.0
2006-05-12 17:10:00,2.27419,2.27433,2.27307,2.27368,186299999.0
2006-05-12 17:15:00,2.27356,2.27424,2.27337,2.27357,154600000.0
2006-05-12 17:20:00,2.27349,2.27349,2.27176,2.2718,234600000.0
2006-05-12 17:25:00,2.27157,2.27265,2.27155,2.27247,181900000.0
2006-05-12 17:30:00,2.27239,2.27323,2.27226,2.27273,218799999.0
2006-05-12 17:35:00,2.27286,2.27395,2.27278,2.27342,188100000.0
2006-05-12 17:40:00,2.27358,2.27457,2.27316,2.27332,196700000.0
2006-05-12 17:45:00,2.27336,2.27426,2.2732,2.27414,144300000.0
2006-05-12 17:50:00,2.27424,2.27438,2.27283,2.27293,205700000.0
2006-05-12 17:55:00,2.27309,2.27321,2.27198,2.27225,141499998.0
2006-05-12 18:00:00,2.27214,2.27278,2.27196,2.2722,1459900001.0
2006-05-12 18:05:00,2.27216,2.27228,2.27135,2.27171,1734400001.0
2006-05-12 18:10:00,2.27173,2.27206,2.2712,2.27147,1200600001.0
2006-05-12 18:15:00,2.27158,2.27231,2.2715,2.272,1293900001.0
2006-05-12 18:20:00,2.272,2.27231,2.27111,2.27231,1309600000.0
2006-05-12 18:25:00,2.27238,2.27342,2.27201,2.27241,1406100000.0
2006-05-12 18:30:00,2.27236,2.27252,2.27128,2.27153,1266300000.0
2006-05-12 18:35:00,2.27154,2.27178,2.27106,2.27126,630600001.0
2006-05-12 18:40:00,2.27138,2.27161,2.27106,2.27129,719500000.0
2006-05-12 18:45:00,2.27135,2.27145,2.27022,2.27057,271100001.0
2006-05-12 18:50:00,2.27032,2.27068,2.26929,2.26995,604300000.0
2006-05-12 18:55:00,2.27005,2.27062,2.2695,2.26962,723100000.0
2006-05-12 19:00:00,2.26968,2.27069,2.26968,2.26975,356200000.0
2006-05-12 19:05:00,2.2696,2.26987,2.26923,2.26945,805500000.0
2006-05-12 19:10:00,2.26946,2.26993,2.26906,2.26974,464899999.0
2006-05-12 19:15:00,2.26968,2.26999,2.26933,2.26968,409000000.0
2006-05-12 19:20:00,2.26985,2.27014,2.26958,2.27008,557300000.0
2006-05-12 19:25:00,2.26989,2.27007,2.26943,2.26999,522700000.0
2006-05-12 19:30:00,2.27005,2.27027,2.26933,2.26978,558300000.0
2006-05-12 19:35:00,2.26988,2.27041,2.26988,2.27012,397400000.0
2006-05-12 19:40:00,2.27014,2.27024,2.26962,2.26978,369900000.0
2006-05-12 19:45:00,2.26973,2.27008,2.26937,2.26963,329999999.0
2006-05-12 19:50:00,2.26976,2.27008,2.2695,2.26951,339800000.0
2006-05-12 19:55:00,2.26954,2.26972,2.2693,2.2693,494700000.0
2006-05-12 20:00:00,2.26931,2.27018,2.26931,2.27012,220200000.0
2006-05-12 20:05:00,2.2701,2.27037,2.26992,2.27036,231700000.0
2006-05-12 20:10:00,2.27054,2.27085,2.26999,2.26999,595799997.0
2006-05-12 20:15:00,2.26996,2.27037,2.26913,2.27017,588600000.0
2006-05-12 20:20:00,2.27012,2.27094,2.26996,2.27027,612299999.0
2006-05-12 20:25:00,2.27025,2.27049,2.26998,2.26998,790000000.0
2006-05-12 20:30:00,2.26991,2.27033,2.26969,2.27017,1093500000.0
2006-05-12 20:35:00,2.27028,2.27053,2.26872,2.26936,495500001.0
2006-05-12 20:40:00,2.26946,2.27022,2.26908,2.26977,576000000.0
2006-05-12 20:45:00,2.26987,2.27023,2.2698,2.27008,576500000.0
2006-05-12 20:50:00,2.27005,2.2702,2.26929,2.26953,790100000.0
2006-05-12 20:55:00,2.26954,2.26965,2.2689,2.26898,1063000001.0
2006-05-12 21:00:00,2.26899,2.26925,2.26868,2.26912,846400001.0
2006-05-12 21:05:00,2.2691,2.26924,2.26875,2.26893,204200000.0
2006-05-12 21:10:00,2.26895,2.26923,2.26856,2.26864,523800000.0
2006-05-12 21:15:00,2.2689,2.26929,2.26862,2.26873,632600000.0
2006-05-12 21:20:00,2.26878,2.26898,2.26835,2.26863,824000000.0
2006-05-12 21:25:00,2.2686,2.26881,2.26834,2.26856,338800000.0
2006-05-12 21:30:00,2.26859,2.26898,2.26846,2.26846,464600000.0
2006-05-12 21:35:00,2.26847,2.26884,2.26847,2.26849,188600000.0
2006-05-12 21:40:00,2.26854,2.26854,2.26795,2.26809,344100000.0
2006-05-12 21:45:00,2.26814,2.26844,2.26777,2.26777,425800000.0
2006-05-12 21:50:00,2.26785,2.26858,2.26765,2.26825,271300000.0
2006-05-12 21:55:00,2.26825,2.26858,2.26723,2.26742,334800000.0
2006-05-12 22:00:00,2.26747,2.26781,2.26717,2.26745,361000001.0
2006-05-12 22:05:00,2.26748,2.26818,2.26744,2.26817,205000000.0
2006-05-12 22:10:00,2.26833,2.26915,2.26833,2.26894,260100000.0
2006-05-12 22:15:00,2.26872,2.26904,2.26834,2.26854,397700000.0
2006-05-12 22:20:00,2.26873,2.26937,2.26873,2.26936,286800001.0
2006-05-12 22:25:00,2.26928,2.26944,2.26879,2.26879,337900001.0
2006-05-12 22:30:00,2.26885,2.26912,2.26846,2.26852,284600000.0
2006-05-12 22:35:00,2.26865,2.26865,2.26783,2.26822,216199999.0
2006-05-12 22:40:00,2.26803,2.26848,2.26793,2.26828,323400000.0
2006-05-12 22:45:00,2.26822,2.26854,2.268,2.26845,324199999.0
2006-05-12 22:50:00,2.2685,2.26854,2.26803,2.2685,289000000.0
2006-05-12 22:55:00,2.26858,2.26872,2.26784,2.26861,231000000.0
2006-05-14 23:00:00,2.26855,2.2688,2.26855,2.2687,55000000.0
2006-05-14 23:05:00,2.26865,2.26882,2.26862,2.26875,52000000.0
2006-05-14 23:10:00,2.26863,2.2688,2.2686,2.26863,152700000.0
2006-05-14 23:15:00,2.2687,2.2688,2.2686,2.26875,87200000.0
2006-05-14 23:20:00,2.26875,2.2688,2.2686,2.26865,140099999.0
2006-05-14 23:25:00,2.2687,2.2688,2.26858,2.2688,167599999.0
2006-05-14 23:30:00,2.2688,2.26882,2.2686,2.26872,153799999.0
2006-05-14 23:35:00,2.26865,2.26887,2.2686,2.26872,132400000.0
2006-05-14 23:40:00,2.26863,2.26878,2.26857,2.2687,99200000.0
2006-05-14 23:45:00,2.26865,2.26882,2.26863,2.26865,90200000.0
2006-05-14 23:50:00,2.2688,2.2688,2.26633,2.26645,165500000.0
2006-05-14 23:55:00,2.2664,2.26655,2.26633,2.2665,118000000.0
2006-05-15 00:00:00,2.26635,2.26648,2.26632,2.26635,103900000.0
2006-05-15 00:05:00,2.26633,2.26655,2.2663,2.26645,115400000.0
2006-05-15 00:10:00,2.26633,2.2665,2.2663,2.26632,138300000.0
2006-05-15 00:15:00,2.26628,2.26655,2.26628,2.26635,153500000.0
2006-05-15 00:20:00,2.26635,2.26655,2.2663,2.2664,104700000.0
2006-05-15 00:25:00,2.26642,2.26647,2.2663,2.26633,131800000.0
2006-05-15 00:30:00,2.2664,2.26655,2.26635,2.26635,131500000.0
2006-05-15 00:35:00,2.2664,2.26658,2.26633,2.2664,128700000.0
2006-05-15 00:40:00,2.26645,2.26655,2.26625,2.26645,148300000.0
2006-05-15 00:45:00,2.2664,2.26652,2.26627,2.2663,129200000.0
2006-05-15 00:50:00,2.26635,2.2665,2.2663,2.2665,118099999.0
2006-05-15 00:55:00,2.26647,2.26655,2.26625,2.2665,139299999.0
2006-05-15 01:00:00,2.26645,2.2665,2.26477,2.26539,165999999.0
2006-05-15 01:05:00,2.2654,2.2657,2.26515,2.26515,171000000.0
2006-05-15 01:10:00,2.2653,2.26614,2.26516,2.26596,201899999.0
2006-05-15 01:15:00,2.26594,2.2666,2.26594,2.26635,164399999.0
2006-05-15 01:20:00,2.26627,2.26674,2.26607,2.26656,123800000.0
2006-05-15 01:25:00,2.26636,2.26693,2.26636,2.26673,244900000.0
2006-05-15 01:30:00,2.26688,2.26733,2.26668,2.2671,208300000.0
2006-05-15 01:35:00,2.26731,2.26769,2.26711,2.26723,163400000.0
2006-05-15 01:40:00,2.26733,2.26735,2.26705,2.26719,141200000.0
2006-05-15 01:45:00,2.26712,2.2681,2.26698,2.26773,153400000.0
2006-05-15 01:50:00,2.2676,2.26844,2.26729,2.26801,179200000.0
2006-05-15 01:55:00,2.26812,2.26864,2.26794,2.26821,155299999.0
2006-05-15 02:00:00,2.26834,2.26937,2.26834,2.2688,169500000.0
2006-05-15 02:05:00,2.2687,2.26933,2.26801,2.26801,183000000.0
2006-05-15 02:10:00,2.26803,2.26861,2.2677,2.26806,129600000.0
2006-05-15 02:15:00,2.26828,2.26863,2.26798,2.26816,140800000.0
2006-05-15 02:20:00,2.26807,2.26865,2.26801,2.26839,149300000.0
2006-05-15 02:25:00,2.26843,2.26904,2.26823,2.26872,141300000.0
2006-05-15 02:30:00,2.26876,2.26922,2.26765,2.26766,163500001.0
2006-05-15 02:35:00,2.26739,2.26848,2.26685,2.26824,186100000.0
2006-05-15 02:40:00,2.26799,2.2684,2.2678,2.26804,165100000.0
2006-05-15 02:45:00,2.26791,2.26831,2.26784,2.26799,173400001.0
2006-05-15 02:50:00,2.26788,2.26832,2.26758,2.26828,148300000.0
2006-05-15 02:55:00,2.2683,2.26888,2.2683,2.26888,173600000.0
2006-05-15 03:00:00,2.26891,2.26942,2.26853,2.26927,179800000.0
2006-05-15 03:05:00,2.26903,2.26951,2.2686,2.26918,142700001.0
2006-05-15 03:10:00,2.26918,2.26957,2.26839,2.26954,136200000.0
2006-05-15 03:15:00,2.26971,2.27029,2.26949,2.27015,146000000.0
2006-05-15 03:20:00,2.27005,2.27037,2.26918,2.27015,153900000.0
2006-05-15 03:25:00,2.27009,2.27081,2.26978,2.27081,163700000.0
2006-05-15 03:30:00,2.27112,2.27142,2.27031,2.27051,168200000.0
2006-05-15 03:35:00,2.27051,2.27135,2.27051,2.27131,147500000.0
2006-05-15 03:40:00,2.27116,2.27153,2.27048,2.27094,150000000.0
2006-05-15 03:45:00,2.27098,2.27141,2.27082,2.27122,143600000.0
2006-05-15 03:50:00,2.27136,2.272,2.27114,2.2713,140100000.0
2006-05-15 03:55:00,2.27128,2.27195,2.27105,2.27195,200100001.0
2006-05-15 04:00:00,2.27204,2.27257,2.27204,2.27248,122000001.0
2006-05-15 04:05:00,2.27237,2.27249,2.27191,2.27212,168700000.0
2006-05-15 04:10:00,2.27198,2.27244,2.27146,2.2724,164200000.0
2006-05-15 04:15:00,2.2724,2.27286,2.27218,2.27246,186500000.0
2006-05-15 04:20:00,2.27239,2.27239,2.27165,2.27165,90600000.0
2006-05-15 04:25:00,2.27183,2.27199,2.27136,2.27136,137300000.0
2006-05-15 04:30:00,2.27134,2.27185,2.27034,2.27067,198100000.0
2006-05-15 04:35:00,2.2706,2.2708,2.27037,2.27057,173799997.0
2006-05-15 04:40:00,2.27052,2.271,2.27042,2.27054,164600001.0
2006-05-15 04:45:00,2.27056,2.27086,2.27043,2.27046,131500000.0
2006-05-15 04:50:00,2.27045,2.27067,2.2702,2.2702,137100001.0
2006-05-15 04:55:00,2.27032,2.27032,2.26944,2.26947,114300000.0
2006-05-15 05:00:00,2.26949,2.26984,2.26932,2.26934,157800000.0
2006-05-15 05:05:00,2.26938,2.26938,2.26873,2.26886,165100000.0
2006-05-15 05:10:00,2.26885,2.27039,2.26867,2.27028,132500000.0
2006-05-15 05:15:00,2.27035,2.27054,2.26977,2.26981,205799999.0
2006-05-15 05:20:00,2.26947,2.26965,2.2692,2.26924,190700000.0
2006-05-15 05:25:00,2.26942,2.26963,2.26869,2.26869,174600000.0
2006-05-15 05:30:00,2.26867,2.26899,2.26845,2.26881,185200000.0
2006-05-15 05:35:00,2.26887,2.26906,2.26837,2.26906,139000000.0
2006-05-15 05:40:00,2.2689,2.26955,2.2689,2.26913,178700000.0
2006-05-15 05:45:00,2.26926,2.26945,2.26906,2.26935,166700000.0
2006-05-15 05:50:00,2.26927,2.26944,2.26898,2.2693,159500000.0
2006-05-15 05:55:00,2.26932,2.26937,2.26888,2.26916,180900000.0
2006-05-15 06:00:00,2.26908,2.26925,2.26876,2.26918,144900000.0
2006-05-15 06:05:00,2.26917,2.26975,2.26913,2.26962,150400000.0
2006-05-15 06:10:00,2.26957,2.26983,2.26931,2.26952,159500001.0
2006-05-15 06:15:00,2.26955,2.26973,2.26924,2.26962,137800000.0
2006-05-15 06:20:00,2.26973,2.26994,2.26955,2.2697,171200000.0
2006-05-15 06:25:00,2.26982,2.27009,2.26947,2.26964,187099999.0
2006-05-15 06:30:00,2.27005,2.2703,2.26981,2.2701,145000000.0
2006-05-15 06:35:00,2.27011,2.27012,2.26954,2.26954,131900000.0
2006-05-15 06:40:00,2.26956,2.26962,2.26928,2.26951,91600000.0
2006-05-15 06:45:00,2.26948,2.26982,2.26931,2.26959,130600001.0
2006-05-15 06:50:00,2.26974,2.26974,2.2695,2.26961,123100000.0
2006-05-15 06:55:00,2.26959,2.26995,2.26942,2.26995,160500000.0
2006-05-15 07:00:00,2.26986,2.27004,2.26941,2.26956,207900001.0
2006-05-15 07:05:00,2.26958,2.26982,2.26935,2.26982,119400000.0
2006-05-15 07:10:00,2.26962,2.26994,2.26906,2.26939,181700000.0
2006-05-15 07:15:00,2.26959,2.26966,2.26926,2.26947,144600000.0
2006-05-15 07:20:00,2.26949,2.27011,2.26939,2.26946,142200000.0
2006-05-15 07:25:00,2.26943,2.26974,2.26938,2.26972,170100001.0
2006-05-15 07:30:00,2.26987,2.26995,2.2696,2.26972,130900000.0
2006-05-15 07:35:00,2.26983,2.26983,2.26906,2.2692,105100000.0
2006-05-15 07:40:00,2.26907,2.26958,2.26885,2.26924,155300000.0
2006-05-15 07:45:00,2.2692,2.26965,2.2687,2.26963,126600000.0
2006-05-15 07:50:00,2.26971,2.2703,2.26933,2.27014,171600000.0
2006-05-15 07:55:00,2.27006,2.27034,2.26971,2.26988,154000001.0
2006-05-15 08:00:00,2.27008,2.27155,2.26967,2.27136,234400000.0
2006-05-15 08:05:00,2.27125,2.27201,2.27125,2.27144,183100000.0
2006-05-15 08:10:00,2.27111,2.27112,2.27037,2.2706,238300000.0
2006-05-15 08:15:00,2.27093,2.27122,2.27068,2.27072,215300001.0
2006-05-15 08:20:00,2.27061,2.27087,2.27029,2.2705,155100000.0
2006-05-15 08:25:00,2.2704,2.2707,2.26909,2.27018,174400000.0
2006-05-15 08:30:00,2.27031,2.27171,2.27031,2.27128,182700000.0
2006-05-15 08:35:00,2.27142,2.27142,2.27046,2.27097,189199999.0
2006-05-15 08:40:00,2.27079,2.27084,2.26881,2.26889,196000000.0
2006-05-15 08:45:00,2.26909,2.26969,2.26905,2.26938,198600000.0
2006-05-15 08:50:00,2.2692,2.27025,2.26907,2.26955,202600000.0
2006-05-15 08:55:00,2.26965,2.27129,2.26948,2.2709,165900000.0
2006-05-15 09:00:00,2.27088,2.27121,2.27035,2.27112,159100000.0
2006-05-15 09:05:00,2.27111,2.2739,2.27111,2.27352,181600000.0
2006-05-15 09:10:00,2.27345,2.27492,2.27322,2.27398,157400000.0
2006-05-15 09:15:00,2.27397,2.27453,2.27365,2.27435,136100000.0
2006-05-15 09:20:00,2.27422,2.27426,2.27307,2.27345,140100000.0
2006-05-15 09:25:00,2.27312,2.27359,2.27281,2.27313,137500000.0
2006-05-15 09:30:00,2.2731,2.27373,2.2731,2.2735,197600000.0
2006-05-15 09:35:00,2.27362,2.27425,2.27345,2.2737,189200000.0
2006-05-15 09:40:00,2.27384,2.27497,2.27384,2.2749,132100000.0
2006-05-15 09:45:00,2.2749,2.27515,2.27418,2.27435,203499998.0
2006-05-15 09:50:00,2.27449,2.27492,2.27414,2.2746,192400001.0
2006-05-15 09:55:00,2.27446,2.27463,2.27367,2.2741,150000000.0
2006-05-15 10:00:00,2.27409,2.27488,2.27377,2.27488,175300000.0
2006-05-15 10:05:00,2.27485,2.27649,2.27414,2.27567,194300001.0
2006-05-15 10:10:00,2.27584,2.277,2.27584,2.27651,178400000.0
2006-05-15 10:15:00,2.27674,2.27732,2.2752,2.27626,148100000.0
2006-05-15 10:20:00,2.27566,2.27699,2.27472,2.27661,170300000.0
2006-05-15 10:25:00,2.27649,2.27722,2.2764,2.27722,152800000.0
2006-05-15 10:30:00,2.27703,2.27743,2.2763,2.27699,182000001.0
2006-05-15 10:35:00,2.27714,2.27733,2.27656,2.27671,190600000.0
2006-05-15 10:40:00,2.27672,2.27672,2.27526,2.27536,152000000.0
2006-05-15 10:45:00,2.27549,2.27616,2.27499,2.27571,199600000.0
2006-05-15 10:50:00,2.27572,2.27622,2.27545,2.27611,182900000.0
2006-05-15 10:55:00,2.27615,2.27765,2.27551,2.27706,203900000.0
2006-05-15 11:00:00,2.27717,2.27746,2.27687,2.27745,204400000.0
2006-05-15 11:05:00,2.27761,2.27804,2.27691,2.27708,186400000.0
2006-05-15 11:10:00,2.27709,2.27805,2.27684,2.27782,195500001.0
2006-05-15 11:15:00,2.27778,2.27799,2.27632,2.27648,155200000.0
2006-05-15 11:20:00,2.27656,2.27705,2.27634,2.27642,195700000.0
2006-05-15 11:25:00,2.27633,2.27641,2.27562,2.27564,207100000.0
2006-05-15 11:30:00,2.27581,2.27692,2.27472,2.27688,215000000.0
2006-05-15 11:35:00,2.27694,2.2775,2.27633,2.2775,204400000.0
2006-05-15 11:40:00,2.27757,2.27781,2.27721,2.27736,162400000.0
2006-05-15 11:45:00,2.27743,2.27743,2.2764,2.2764,149500000.0
2006-05-15 11:50:00,2.27622,2.27665,2.27527,2.27536,200000001.0
2006-05-15 11:55:00,2.27551,2.2759,2.27513,2.2758,210100000.0
2006-05-15 12:00:00,2.2758,2.27642,2.27532,2.27642,142000000.0
2006-05-15 12:05:00,2.27663,2.27678,2.27631,2.27651,168400000.0
2006-05-15 12:10:00,2.27652,2.27663,2.27604,2.27604,138000000.0
2006-05-15 12:15:00,2.27603,2.2767,2.27572,2.27572,217400000.0
2006-05-15 12:20:00,2.27571,2.27607,2.27564,2.27567,124300000.0
2006-05-15 12:25:00,2.27583,2.27603,2.27538,2.27554,182600000.0
2006-05-15 12:30:00,2.27551,2.27603,2.27529,2.2757,140500000.0
2006-05-15 12:35:00,2.27565,2.27616,2.27552,2.27557,246700000.0
2006-05-15 12:40:00,2.27553,2.27641,2.27552,2.27626,225100000.0
2006-05-15 12:45:00,2.27636,2.27661,2.27575,2.27613,188500000.0
2006-05-15 12:50:00,2.27629,2.27638,2.27452,2.27596,151000000.0
2006-05-15 12:55:00,2.27602,2.27602,2.27515,2.27582,211100000.0
2006-05-15 13:00:00,2.27567,2.27655,2.27532,2.27655,213900000.0
2006-05-15 13:05:00,2.27664,2.27734,2.27496,2.27651,153000000.0
2006-05-15 13:10:00,2.27612,2.2769,2.2759,2.27657,174500000.0
2006-05-15 13:15:00,2.2765,2.27692,2.2758,2.27605,198800000.0
2006-05-15 13:20:00,2.27615,2.2766,2.27551,2.27602,183000000.0
2006-05-15 13:25:00,2.27598,2.27628,2.27543,2.27605,220200000.0
2006-05-15 13:30:00,2.27613,2.27675,2.27611,2.27653,208300001.0
2006-05-15 13:35:00,2.2766,2.27682,2.27627,2.27667,195199999.0
2006-05-15 13:40:00,2.27667,2.27693,2.27553,2.27553,166999999.0
2006-05-15 13:45:00,2.27575,2.27614,2.27556,2.27582,213700000.0
2006-05-15 13:50:00,2.27586,2.27629,2.2755,2.27624,138600000.0
2006-05-15 13:55:00,2.27615,2.27713,2.27607,2.27625,144900000.0
2006-05-15 14:00:00,2.27616,2.27631,2.2749,2.27548,139500000.0
2006-05-15 14:05:00,2.27559,2.27603,2.27522,2.27571,158700000.0
2006-05-15 14:10:00,2.27578,2.27625,2.27552,2.2762,192500000.0
2006-05-15 14:15:00,2.27624,2.2765,2.27602,2.27632,166300000.0
2006-05-15 14:20:00,2.27645,2.27707,2.27614,2.27701,150300000.0
2006-05-15 14:25:00,2.27707,2.27808,2.27707,2.27726,189400000.0
2006-05-15 14:30:00,2.27767,2.27776,2.27418,2.27656,175800000.0
2006-05-15 14:35:00,2.27608,2.27675,2.27414,2.27658,158000000.0
2006-05-15 14:40:00,2.27684,2.27716,2.27631,2.27653,214100000.0
2006-05-15 14:45:00,2.27657,2.27675,2.27397,2.2761,155800000.0
2006-05-15 14:50:00,2.27653,2.27673,2.27628,2.27645,152600000.0
2006-05-15 14:55:00,2.27636,2.27679,2.27321,2.27334,211200000.0
2006-05-15 15:00:00,2.27355,2.27757,2.27355,2.27651,187200000.0
2006-05-15 15:05:00,2.27666,2.27715,2.27618,2.27686,145900000.0
2006-05-15 15:10:00,2.27686,2.27753,2.27655,2.27693,204100000.0
2006-05-15 15:15:00,2.27706,2.27819,2.27652,2.27739,199399999.0
2006-05-15 15:20:00,2.27741,2.27821,2.27723,2.27724,167000000.0
2006-05-15 15:25:00,2.2775,2.27794,2.27471,2.27746,188000000.0
2006-05-15 15:30:00,2.27726,2.27754,2.27679,2.27687,150400000.0
2006-05-15 15:35:00,2.27683,2.27758,2.27467,2.27576,195400000.0
2006-05-15 15:40:00,2.27571,2.27571,2.27433,2.27436,155700000.0
2006-05-15 15:45:00,2.27452,2.27595,2.27426,2.27551,213200000.0
2006-05-15 15:50:00,2.27552,2.27585,2.27524,2.27564,180399999.0
2006-05-15 15:55:00,2.27587,2.27643,2.27571,2.27614,206300000.0
2006-05-15 16:00:00,2.276,2.27672,2.27572,2.2761,140300000.0
2006-05-15 16:05:00,2.27629,2.27676,2.27587,2.27598,165200000.0
2006-05-15 16:10:00,2.27592,2.27614,2.27529,2.27595,187300000.0
2006-05-15 16:15:00,2.27613,2.27662,2.27581,2.27626,133900000.0
2006-05-15 16:20:00,2.27633,2.27691,2.27618,2.27637,154000000.0
2006-05-15 16:25:00,2.27642,2.27642,2.27382,2.27539,173400000.0
2006-05-15 16:30:00,2.27586,2.27639,2.27586,2.27623,213000001.0
2006-05-15 16:35:00,2.27618,2.27643,2.27538,2.27538,155000000.0
2006-05-15 16:40:00,2.27538,2.27662,2.27517,2.27637,226800000.0
2006-05-15 16:45:00,2.27617,2.27617,2.27549,2.27549,184700000.0
2006-05-15 16:50:00,2.27532,2.27532,2.27445,2.27472,203000000.0
2006-05-15 16:55:00,2.27474,2.27501,2.27382,2.2739,158500000.0
2006-05-15 17:00:00,2.27401,2.27487,2.27394,2.27474,220200000.0
2006-05-15 17:05:00,2.27462,2.27486,2.27404,2.27426,216999999.0
2006-05-15 17:10:00,2.27435,2.27502,2.27426,2.27489,179500000.0
2006-05-15 17:15:00,2.27498,2.27654,2.2747,2.2763,174700000.0
2006-05-15 17:20:00,2.2765,2.27683,2.27632,2.27662,217100000.0
2006-05-15 17:25:00,2.27652,2.27672,2.27618,2.27654,160000000.0
2006-05-15 17:30:00,2.2764,2.27699,2.27461,2.27652,181600000.0
2006-05-15 17:35:00,2.27662,2.27695,2.27629,2.27638,138300000.0
2006-05-15 17:40:00,2.27654,2.2768,2.27589,2.27589,161200000.0
2006-05-15 17:45:00,2.27583,2.27643,2.27583,2.27601,179100000.0
2006-05-15 17:50:00,2.27602,2.27679,2.27561,2.27661,153000000.0
2006-05-15 17:55:00,2.27652,2.27663,2.27575,2.27644,184800000.0
2006-05-15 18:00:00,2.27651,2.27678,2.27623,2.27635,1483499998.0
2006-05-15 18:05:00,2.27635,2.27692,2.27592,2.27668,1745300001.0
2006-05-15 18:10:00,2.27652,2.2769,2.27618,2.27631,1274499999.0
2006-05-15 18:15:00,2.27625,2.27645,2.27541,2.27587,1388200000.0
2006-05-15 18:20:00,2.27591,2.27688,2.27579,2.27688,1299800002.0
2006-05-15 18:25:00,2.27687,2.27703,2.27615,2.27632,1318100001.0
2006-05-15 18:30:00,2.27647,2.27754,2.27645,2.27717,1278499999.0
2006-05-15 18:35:00,2.27712,2.27727,2.2767,2.27685,628500000.0
2006-05-15 18:40:00,2.27701,2.27761,2.27662,2.27717,733999999.0
2006-05-15 18:45:00,2.27716,2.27753,2.27675,2.27696,270100000.0
2006-05-15 18:50:00,2.27709,2.27825,2.2769,2.27774,580300001.0
2006-05-15 18:55:00,2.27784,2.27822,2.2765,2.27673,703600000.0
2006-05-15 19:00:00,2.2765,2.27676,2.2753,2.27623,420600001.0
2006-05-15 19:05:00,2.27623,2.27638,2.27555,2.27587,744099998.0
2006-05-15 19:10:00,2.2759,2.27648,2.27573,2.27573,406400000.0
2006-05-15 19:15:00,2.27577,2.27666,2.27577,2.27627,408700000.0
2006-05-15 19:20:00,2.27623,2.27635,2.27549,2.27576,531100000.0
2006-05-15 19:25:00,2.27575,2.2762,2.27554,2.27617,558900000.0
2006-05-15 19:30:00,2.27625,2.27659,2.27594,2.2762,598900000.0
2006-05-15 19:35:00,2.27622,2.27703,2.27619,2.27658,426100000.0
2006-05-15 19:40:00,2.2765,2.277,2.27597,2.2768,426799999.0
2006-05-15 19:45:00,2.2767,2.27692,2.27614,2.27632,400500001.0
2006-05-15 19:50:00,2.27637,2.27679,2.27593,2.27675,333099999.0
2006-05-15 19:55:00,2.27666,2.27674,2.27542,2.27562,454800000.0
2006-05-15 20:00:00,2.2756,2.2756,2.2747,2.27517,281200000.0
2006-05-15 20:05:00,2.27504,2.27504,2.27427,2.27459,238400000.0
2006-05-15 20:10:00,2.27447,2.27518,2.27438,2.2744,511600000.0
2006-05-15 20:15:00,2.27442,2.27522,2.27438,2.27499,572100001.0
2006-05-15 20:20:00,2.27491,2.27523,2.2744,2.2745,563600000.0
2006-05-15 20:25:00,2.27445,2.27485,2.27428,2.27439,838000000.0
2006-05-15 20:30:00,2.27437,2.27476,2.27384,2.27422,1129699998.0
2006-05-15 20:35:00,2.27434,2.27449,2.27411,2.27428,512199999.0
2006-05-15 20:40:00,2.27434,2.2746,2.27374,2.27374,772100000.0
2006-05-15 20:45:00,2.27371,2.27443,2.27371,2.27404,512700000.0
2006-05-15 20:50:00,2.27403,2.27454,2.274,2.27446,798199999.0
2006-05-15 20:55:00,2.27444,2.2749,2.27433,2.27468,1024700000.0
2006-05-15 21:00:00,2.27467,2.27489,2.27412,2.27431,749900000.0
2006-05-15 21:05:00,2.27434,2.27455,2.27398,2.27414,202600000.0
2006-05-15 21:10:00,2.27414,2.27449,2.27396,2.27449,516399999.0
2006-05-15 21:15:00,2.27428,2.27448,2.27405,2.27432,678499999.0
2006-05-15 21:20:00,2.2745,2.27475,2.27415,2.27467,801600000.0
2006-05-15 21:25:00,2.27462,2.27502,2.27462,2.27482,317400000.0
2006-05-15 21:30:00,2.27503,2.27524,2.27446,2.27448,420400000.0
2006-05-15 21:35:00,2.27453,2.27565,2.27453,2.27542,225200000.0
2006-05-15 21:40:00,2.27556,2.27566,2.27524,2.27544,321500000.0
2006-05-15 21:45:00,2.27547,2.27573,2.27509,2.27547,422500000.0
2006-05-15 21:50:00,2.27563,2.27646,2.27539,2.27593,381000000.0
2006-05-15 21:55:00,2.27599,2.27647,2.27582,2.27638,336000000.0
2006-05-15 22:00:00,2.27652,2.27749,2.27652,2.27739,353000000.0
2006-05-15 22:05:00,2.27747,2.27776,2.2767,2.27746,219100000.0
2006-05-15 22:10:00,2.2774,2.2774,2.27708,2.27713,188200000.0
2006-05-15 22:15:00,2.27695,2.27728,2.27662,2.27686,345700000.0
2006-05-15 22:20:00,2.27684,2.27684,2.27662,2.27668,253700000.0
2006-05-15 22:25:00,2.27673,2.27676,2.27645,2.27673,284500000.0
2006-05-15 22:30:00,2.27667,2.27755,2.27638,2.27753,287900000.0
2006-05-15 22:35:00,2.27754,2.27754,2.27637,2.27643,162000000.0
2006-05-15 22:40:00,2.27636,2.27658,2.2758,2.2758,307400000.0
2006-05-15 22:45:00,2.27574,2.27717,2.27551,2.27713,316500000.0
2006-05-15 22:50:00,2.27699,2.27716,2.27628,2.27692,223800000.0
2006-05-15 22:55:00,2.2769,2.2772,2.27671,2.27685,158400000.0
2006-05-15 23:00:00,2.27685,2.27753,2.2765,2.27706,200100000.0
2006-05-15 23:05:00,2.27688,2.27753,2.27609,2.27685,185999999.0
2006-05-15 23:10:00,2.27685,2.27701,2.27573,2.27573,171000000.0
2006-05-15 23:15:00,2.27596,2.27672,2.27564,2.27623,227600001.0
2006-05-15 23:20:00,2.2764,2.27689,2.27586,2.27649,178700000.0
2006-05-15 23:25:00,2.27647,2.27661,2.27596,2.27655,168000000.0
2006-05-15 23:30:00,2.2765,2.27667,2.27618,2.27618,242300000.0
2006-05-15 23:35:00,2.27598,2.27633,2.27576,2.27606,162800000.0
2006-05-15 23:40:00,2.27599,2.27661,2.2755,2.27661,133400000.0
2006-05-15 23:45:00,2.27664,2.27687,2.27645,2.27675,96000000.0
2006-05-15 23:50:00,2.2769,2.27732,2.27675,2.2772,174300000.0
2006-05-15 23:55:00,2.27708,2.27708,2.27585,2.27624,176999999.0
2006-05-16 00:00:00,2.27619,2.27682,2.276,2.27615,127000000.0
2006-05-16 00:05:00,2.27598,2.27642,2.27531,2.27584,119000000.0
2006-05-16 00:10:00,2.27574,2.27584,2.27536,2.27572,106400000.0
2006-05-16 00:15:00,2.27583,2.27592,2.27512,2.27512,169600000.0
2006-05-16 00:20:00,2.27515,2.2754,2.27509,2.2753,123200001.0
2006-05-16 00:25:00,2.27531,2.27576,2.2752,2.27575,148200000.0
2006-05-16 00:30:00,2.27588,2.27588,2.27548,2.27553,146200000.0
2006-05-16 00:35:00,2.27564,2.27638,2.2755,2.27635,177300000.0
2006-05-16 00:40:00,2.27638,2.27647,2.27581,2.27615,148200000.0
2006-05-16 00:45:00,2.27611,2.27673,2.27609,2.27616,141300000.0
2006-05-16 00:50:00,2.27621,2.27641,2.27606,2.27625,183699999.0
2006-05-16 00:55:00,2.27625,2.27647,2.27471,2.27513,135500000.0
2006-05-16 01:00:00,2.27524,2.27592,2.27491,2.27569,178700000.0
2006-05-16 01:05:00,2.27571,2.27573,2.27465,2.27465,112400001.0
2006-05-16 01:10:00,2.27485,2.27489,2.27454,2.27456,157700000.0
2006-05-16 01:15:00,2.2746,2.27587,2.2744,2.27579,154000000.0
2006-05-16 01:20:00,2.27564,2.27609,2.27564,2.27584,138900000.0
2006-05-16 01:25:00,2.27585,2.27601,2.27507,2.2757,132900000.0
2006-05-16 01:30:00,2.27574,2.27709,2.27574,2.27655,195700001.0
2006-05-16 01:35:00,2.27661,2.27734,2.27647,2.27699,155600000.0
2006-05-16 01:40:00,2.27693,2.27693,2.27555,2.2757,163199999.0
2006-05-16 01:45:00,2.27563,2.27627,2.27538,2.27621,182900001.0
2006-05-16 01:50:00,2.2761,2.27658,2.27581,2.27642,173900000.0
2006-05-16 01:55:00,2.27657,2.27679,2.276,2.27605,163200000.0
2006-05-16 02:00:00,2.27616,2.27657,2.27616,2.27645,191700001.0
2006-05-16 02:05:00,2.27646,2.27648,2.27556,2.27576,171900000.0
2006-05-16 02:10:00,2.27583,2.27603,2.27533,2.27533,147300000.0
2006-05-16 02:15:00,2.27535,2.27545,2.2751,2.27511,155500000.0
2006-05-16 02:20:00,2.27512,2.27513,2.27442,2.27487,142000000.0
2006-05-16 02:25:00,2.27481,2.27531,2.27453,2.27515,178300000.0
2006-05-16 02:30:00,2.27538,2.27559,2.27466,2.27512,176300000.0
2006-05-16 02:35:00,2.27508,2.2754,2.27492,2.27524,126800000.0
2006-05-16 02:40:00,2.27513,2.27566,2.2751,2.27559,124700000.0
2006-05-16 02:45:00,2.27557,2.27589,2.27535,2.27547,151000000.0
2006-05-16 02:50:00,2.27533,2.27578,2.27526,2.27541,141000000.0
2006-05-16 02:55:00,2.27543,2.27557,2.27506,2.27536,151200000.0
2006-05-16 03:00:00,2.2754,2.27567,2.2754,2.27567,162600001.0
2006-05-16 03:05:00,2.27548,2.2757,2.27538,2.27547,150999999.0
2006-05-16 03:10:00,2.27568,2.2757,2.27464,2.27472,110300000.0
2006-05-16 03:15:00,2.27473,2.27583,2.27473,2.27532,120300000.0
2006-05-16 03:20:00,2.27544,2.2756,2.27493,2.27505,129600000.0
2006-05-16 03:25:00,2.27516,2.27538,2.27489,2.27538,119600000.0
2006-05-16 03:30:00,2.27545,2.27578,2.27519,2.27572,147900000.0
2006-05-16 03:35:00,2.27598,2.27653,2.27545,2.27545,172800000.0
2006-05-16 03:40:00,2.27542,2.27543,2.27469,2.27471,138100000.0
2006-05-16 03:45:00,2.27465,2.27627,2.27443,2.27627,172800000.0
2006-05-16 03:50:00,2.27629,2.27657,2.27601,2.27628,170100000.0
2006-05-16 03:55:00,2.27634,2.27649,2.27602,2.27645,180700001.0
2006-05-16 04:00:00,2.27639,2.27646,2.27595,2.27616,163500000.0
2006-05-16 04:05:00,2.2762,2.27667,2.27609,2.27629,174200000.0
2006-05-16 04:10:00,2.27621,2.27662,2.27607,2.27659,116500000.0
2006-05-16 04:15:00,2.27636,2.27642,2.27606,2.27638,192200000.0
2006-05-16 04:20:00,2.27638,2.27684,2.27605,2.27667,139800000.0
2006-05-16 04:25:00,2.27699,2.27745,2.27683,2.27683,128300000.0
2006-05-16 04:30:00,2.27673,2.27755,2.27668,2.27755,187100000.0
2006-05-16 04:35:00,2.27744,2.27759,2.2765,2.27707,176600000.0
2006-05-16 04:40:00,2.27704,2.27738,2.27682,2.277,93700000.0
2006-05-16 04:45:00,2.27699,2.27716,2.27678,2.27683,143200000.0
2006-05-16 04:50:00,2.27691,2.27704,2.27673,2.27673,121500000.0
2006-05-16 04:55:00,2.27683,2.27691,2.2765,2.27664,142800000.0
2006-05-16 05:00:00,2.27666,2.27687,2.2766,2.27675,83200000.0
2006-05-16 05:05:00,2.27662,2.27686,2.27607,2.27686,134300000.0
2006-05-16 05:10:00,2.27685,2.27699,2.27628,2.27636,163700000.0
2006-05-16 05:15:00,2.27638,2.27668,2.2762,2.27668,178600000.0
2006-05-16 05:20:00,2.27652,2.27667,2.27638,2.27638,147500000.0
2006-05-16 05:25:00,2.27648,2.27673,2.27626,2.27639,113500000.0
2006-05-16 05:30:00,2.27645,2.2766,2.2759,2.27613,200700001.0
2006-05-16 05:35:00,2.27615,2.27669,2.27582,2.27641,166800000.0
2006-05-16 05:40:00,2.27626,2.2767,2.27621,2.27647,190900000.0
2006-05-16 05:45:00,2.27665,2.27676,2.27616,2.27646,167000000.0
2006-05-16 05:50:00,2.27624,2.27626,2.27521,2.27537,183200001.0
2006-05-16 05:55:00,2.27549,2.27635,2.27543,2.27635,172500000.0
2006-05-16 06:00:00,2.27636,2.27677,2.27598,2.27632,177100000.0
2006-05-16 06:05:00,2.27627,2.27665,2.27585,2.276,157800000.0
2006-05-16 06:10:00,2.27597,2.27646,2.27568,2.27632,169800000.0
2006-05-16 06:15:00,2.27631,2.27638,2.27545,2.27595,158500000.0
2006-05-16 06:20:00,2.27622,2.27645,2.27598,2.27611,159800000.0
2006-05-16 06:25:00,2.27606,2.27686,2.27602,2.27657,196099998.0
2006-05-16 06:30:00,2.27668,2.27695,2.27638,2.27655,168800000.0
2006-05-16 06:35:00,2.2766,2.2769,2.27633,2.27653,137200000.0
2006-05-16 06:40:00,2.2766,2.27703,2.27654,2.2769,167300000.0
2006-05-16 06:45:00,2.27679,2.27725,2.2765,2.27689,188999999.0
2006-05-16 06:50:00,2.27674,2.2774,2.27653,2.27718,93800000.0
2006-05-16 06:55:00,2.27723,2.27762,2.2769,2.27748,133300000.0
2006-05-16 07:00:00,2.2773,2.27875,2.2773,2.27775,170000000.0
2006-05-16 07:05:00,2.27783,2.27834,2.27734,2.27734,141000000.0
2006-05-16 07:10:00,2.27719,2.27802,2.27719,2.27767,178599999.0
2006-05-16 07:15:00,2.27787,2.27797,2.27705,2.27711,194100000.0
2006-05-16 07:20:00,2.27709,2.27731,2.2767,2.27683,151100000.0
2006-05-16 07:25:00,2.27677,2.27716,2.27627,2.27672,171600000.0
2006-05-16 07:30:00,2.27677,2.27677,2.27601,2.27637,151200000.0
2006-05-16 07:35:00,2.27648,2.27679,2.27644,2.27665,134500000.0
2006-05-16 07:40:00,2.27653,2.27716,2.27647,2.27686,127500000.0
2006-05-16 07:45:00,2.27698,2.27761,2.27692,2.27745,146700000.0
2006-05-16 07:50:00,2.2775,2.27867,2.27735,2.27852,189600000.0
2006-05-16 07:55:00,2.27847,2.27865,2.27764,2.27813,168100000.0
2006-05-16 08:00:00,2.27823,2.27862,2.27804,2.27823,232100000.0
2006-05-16 08:05:00,2.27798,2.27853,2.27753,2.27771,215899999.0
2006-05-16 08:10:00,2.27766,2.27822,2.27685,2.27799,145000000.0
2006-05-16 08:15:00,2.27803,2.27803,2.27662,2.27749,91900000.0
2006-05-16 08:20:00,2.27719,2.27753,2.27666,2.27672,169700000.0
2006-05-16 08:25:00,2.27685,2.27794,2.27665,2.27771,155000000.0
2006-05-16 08:30:00,2.27765,2.27807,2.27644,2.27671,189300000.0
2006-05-16 08:35:00,2.2767,2.27729,2.27647,2.27717,152400000.0
2006-05-16 08:40:00,2.27711,2.27833,2.277,2.2776,186700001.0
2006-05-16 08:45:00,2.27755,2.27804,2.27743,2.27753,180700000.0
2006-05-16 08:50:00,2.2775,2.27762,2.27711,2.27738,174200000.0
2006-05-16 08:55:00,2.27758,2.27948,2.27756,2.27948,157700000.0
2006-05-16 09:00:00,2.27942,2.27977,2.27869,2.27918,162900001.0
2006-05-16 09:05:00,2.27955,2.28002,2.27863,2.27863,176399999.0
2006-05-16 09:10:00,2.27853,2.27928,2.27853,2.27871,175100000.0
2006-05-16 09:15:00,2.27853,2.27907,2.27797,2.27816,169200001.0
2006-05-16 09:20:00,2.27832,2.27845,2.27695,2.27841,173200000.0
2006-05-16 09:25:00,2.27862,2.28023,2.27862,2.28023,182100000.0
2006-05-16 09:30:00,2.28009,2.2803,2.27953,2.28024,209700000.0
2006-05-16 09:35:00,2.28036,2.28077,2.28014,2.2804,233800000.0
2006-05-16 09:40:00,2.28029,2.28072,2.27911,2.27941,171400000.0
2006-05-16 09:45:00,2.27939,2.28047,2.27827,2.27836,169800000.0
2006-05-16 09:50:00,2.27868,2.27882,2.27795,2.27821,218200000.0
2006-05-16 09:55:00,2.27797,2.27827,2.27711,2.27727,212900000.0
2006-05-16 10:00:00,2.27728,2.27939,2.27719,2.27905,149700000.0
2006-05-16 10:05:00,2.27898,2.28004,2.27898,2.27992,138600000.0
2006-05-16 10:10:00,2.28006,2.28105,2.27994,2.28059,168200000.0
2006-05-16 10:15:00,2.28079,2.28089,2.28034,2.28034,155600000.0
2006-05-16 10:20:00,2.28039,2.28062,2.28009,2.2803,215800001.0
2006-05-16 10:25:00,2.28019,2.28096,2.27973,2.27989,179000000.0
2006-05-16 10:30:00,2.27945,2.27969,2.27727,2.27787,206700000.0
2006-05-16 10:35:00,2.27791,2.27842,2.27734,2.27842,198500000.0
2006-05-16 10:40:00,2.27841,2.27841,2.27782,2.27808,221900000.0
2006-05-16 10:45:00,2.27807,2.27955,2.27807,2.27945,165300000.0
2006-05-16 10:50:00,2.27937,2.27948,2.27779,2.27779,135900000.0
2006-05-16 10:55:00,2.27786,2.27844,2.2773,2.27738,271100000.0
2006-05-16 11:00:00,2.27728,2.28031,2.27725,2.27858,167700000.0
2006-05-16 11:05:00,2.27863,2.28051,2.27862,2.28051,232600000.0
2006-05-16 11:10:00,2.28053,2.28096,2.27962,2.2807,178700000.0
2006-05-16 11:15:00,2.2806,2.28209,2.2806,2.28121,172300000.0
2006-05-16 11:20:00,2.28087,2.28115,2.28033,2.28035,172800000.0
2006-05-16 11:25:00,2.28043,2.28065,2.2794,2.28026,230600000.0
2006-05-16 11:30:00,2.28017,2.28169,2.28016,2.28116,199900000.0
2006-05-16 11:35:00,2.28104,2.28142,2.28075,2.2809,201199999.0
2006-05-16 11:40:00,2.28073,2.28115,2.28045,2.2806,162900000.0
2006-05-16 11:45:00,2.2806,2.28132,2.28043,2.28087,133100000.0
2006-05-16 11:50:00,2.28074,2.28105,2.27967,2.28029,170400000.0
2006-05-16 11:55:00,2.28026,2.28035,2.27981,2.28019,209199999.0
2006-05-16 12:00:00,2.28027,2.28032,2.27957,2.27992,181300000.0
2006-05-16 12:05:00,2.28016,2.28021,2.27962,2.27984,170900000.0
2006-05-16 12:10:00,2.27992,2.27992,2.27933,2.27948,155900000.0
2006-05-16 12:15:00,2.27945,2.28048,2.27927,2.28019,197800000.0
2006-05-16 12:20:00,2.2801,2.28062,2.27989,2.27992,156400000.0
2006-05-16 12:25:00,2.28016,2.28069,2.27977,2.28037,166400000.0
2006-05-16 12:30:00,2.2804,2.2804,2.2799,2.28018,157400000.0
2006-05-16 12:35:00,2.28015,2.28038,2.27984,2.28005,168900000.0
2006-05-16 12:40:00,2.27996,2.27997,2.27914,2.27915,195500000.0
2006-05-16 12:45:00,2.27913,2.27927,2.27837,2.27913,221499998.0
2006-05-16 12:50:00,2.27934,2.28023,2.27933,2.27977,126400000.0
2006-05-16 12:55:00,2.27961,2.2799,2.279,2.2799,193400000.0
2006-05-16 13:00:00,2.27985,2.28002,2.27922,2.27949,207899998.0
2006-05-16 13:05:00,2.2793,2.27954,2.27786,2.27821,180400000.0
2006-05-16 13:10:00,2.2781,2.27926,2.27801,2.27913,209800000.0
2006-05-16 13:15:00,2.27909,2.27916,2.27825,2.27827,197500000.0
2006-05-16 13:20:00,2.27816,2.2791,2.27816,2.27873,191200000.0
2006-05-16 13:25:00,2.27878,2.27944,2.27874,2.27893,129800000.0
2006-05-16 13:30:00,2.2787,2.27884,2.27834,2.27872,184000000.0
2006-05-16 13:35:00,2.27886,2.2791,2.27824,2.27848,220500000.0
2006-05-16 13:40:00,2.27824,2.27854,2.27811,2.27827,162000000.0
2006-05-16 13:45:00,2.27839,2.27922,2.27839,2.2791,169000000.0
2006-05-16 13:50:00,2.27925,2.27978,2.27892,2.27931,215000001.0
2006-05-16 13:55:00,2.27905,2.27905,2.27844,2.2785,138000000.0
2006-05-16 14:00:00,2.27859,2.2796,2.2784,2.27952,161400000.0
2006-05-16 14:05:00,2.27947,2.2797,2.2791,2.27944,166799998.0
2006-05-16 14:10:00,2.27933,2.2796,2.27868,2.27903,235400000.0
2006-05-16 14:15:00,2.27879,2.2793,2.27868,2.27875,161700000.0
2006-05-16 14:20:00,2.27881,2.27887,2.27824,2.27857,161900000.0
2006-05-16 14:25:00,2.2786,2.27943,2.27855,2.27932,168600000.0
2006-05-16 14:30:00,2.2794,2.27955,2.275,2.27738,155200000.0
2006-05-16 14:35:00,2.2767,2.27789,2.27543,2.27654,149400000.0
2006-05-16 14:40:00,2.27672,2.27719,2.27352,2.27468,158400000.0
2006-05-16 14:45:00,2.27458,2.27553,2.27399,2.27479,209200000.0
2006-05-16 14:50:00,2.27477,2.27675,2.27449,2.2766,193400000.0
2006-05-16 14:55:00,2.27655,2.27704,2.27414,2.27671,189500000.0
2006-05-16 15:00:00,2.27687,2.27707,2.27468,2.27707,156800000.0
2006-05-16 15:05:00,2.27706,2.27706,2.27566,2.27592,175199999.0
2006-05-16 15:10:00,2.27585,2.27709,2.27382,2.27382,185300000.0
2006-05-16 15:15:00,2.2734,2.27673,2.27318,2.27643,164400000.0
2006-05-16 15:20:00,2.27656,2.27664,2.27572,2.27589,157099999.0
2006-05-16 15:25:00,2.27602,2.27611,2.27498,2.27504,182700000.0
2006-05-16 15:30:00,2.27513,2.2757,2.27508,2.27528,146600000.0
2006-05-16 15:35:00,2.27548,2.27646,2.27548,2.27631,204600000.0
2006-05-16 15:40:00,2.2763,2.27677,2.27558,2.27672,123500000.0
2006-05-16 15:45:00,2.27668,2.27688,2.27404,2.27652,210699998.0
2006-05-16 15:50:00,2.27658,2.27675,2.27597,2.27608,177600000.0
2006-05-16 15:55:00,2.27606,2.2763,2.27557,2.27561,185100000.0
2006-05-16 16:00:00,2.27576,2.27672,2.27573,2.27606,201700000.0
2006-05-16 16:05:00,2.27616,2.27655,2.27595,2.27633,167100000.0
2006-05-16 16:10:00,2.27636,2.27696,2.27636,2.27654,178299999.0
2006-05-16 16:15:00,2.27648,2.27714,2.27638,2.277,215600000.0
2006-05-16 16:20:00,2.27692,2.27708,2.27646,2.27662,179400000.0
2006-05-16 16:25:00,2.27679,2.27679,2.27602,2.27624,155400000.0
2006-05-16 16:30:00,2.27614,2.27657,2.27586,2.27648,169700000.0
2006-05-16 16:35:00,2.27649,2.2767,2.2761,2.2765,191699998.0
2006-05-16 16:40:00,2.27669,2.27828,2.27644,2.2778,137900000.0
2006-05-16 16:45:00,2.278,2.27817,2.2772,2.27721,179200000.0
2006-05-16 16:50:00,2.27723,2.27777,2.27707,2.27717,154100000.0
2006-05-16 16:55:00,2.27718,2.27795,2.27718,2.27788,190700000.0
2006-05-16 17:00:00,2.2778,2.27788,2.27715,2.27717,186100000.0
2006-05-16 17:05:00,2.27721,2.27881,2.27721,2.27828,208800001.0
2006-05-16 17:10:00,2.27842,2.27988,2.2782,2.27929,175900000.0
2006-05-16 17:15:00,2.27937,2.28,2.27912,2.27993,203700000.0
2006-05-16 17:20:00,2.28028,2.28099,2.27977,2.28077,171600000.0
2006-05-16 17:25:00,2.2809,2.28135,2.28058,2.28081,151700000.0
2006-05-16 17:30:00,2.28092,2.28159,2.28092,2.28129,196900001.0
2006-05-16 17:35:00,2.28142,2.28178,2.2809,2.2812,226200000.0
2006-05-16 17:40:00,2.28118,2.28127,2.28075,2.28107,173600000.0
2006-05-16 17:45:00,2.28105,2.28163,2.28048,2.28101,197299999.0
2006-05-16 17:50:00,2.28087,2.28143,2.28078,2.2814,200300000.0
2006-05-16 17:55:00,2.28115,2.28137,2.28016,2.28016,195899999.0
2006-05-16 18:00:00,2.28043,2.2808,2.27981,2.28014,1431300000.0
2006-05-16 18:05:00,2.28033,2.28045,2.27958,2.27981,1784700004.0
2006-05-16 18:10:00,2.27967,2.27989,2.27926,2.27952,1205399999.0
2006-05-16 18:15:00,2.27952,2.28007,2.27923,2.2798,1384899999.0
2006-05-16 18:20:00,2.2798,2.2802,2.27961,2.27982,1257100001.0
2006-05-16 18:25:00,2.27981,2.28028,2.27966,2.27986,1371800001.0
2006-05-16 18:30:00,2.27981,2.28003,2.27934,2.28003,1307999999.0
2006-05-16 18:35:00,2.28008,2.28025,2.27954,2.2796,566500000.0
2006-05-16 18:40:00,2.27966,2.27975,2.27884,2.27884,667900000.0
2006-05-16 18:45:00,2.27883,2.27924,2.27856,2.27924,259100000.0
2006-05-16 18:50:00,2.27911,2.27969,2.27847,2.27956,661300000.0
2006-05-16 18:55:00,2.27953,2.2797,2.2788,2.27907,712300000.0
2006-05-16 19:00:00,2.27913,2.27987,2.27906,2.27978,399599999.0
2006-05-16 19:05:00,2.27977,2.27996,2.27951,2.27967,818700000.0
2006-05-16 19:10:00,2.27972,2.28009,2.27971,2.27995,410999999.0
2006-05-16 19:15:00,2.27981,2.28004,2.27965,2.27966,425300001.0
2006-05-16 19:20:00,2.27974,2.28001,2.27853,2.27866,510500000.0
2006-05-16 19:25:00,2.27859,2.27895,2.27825,2.27893,529800000.0
2006-05-16 19:30:00,2.27893,2.279,2.27815,2.27877,569200000.0
2006-05-16 19:35:00,2.2788,2.27903,2.27847,2.27888,386300001.0
2006-05-16 19:40:00,2.27905,2.27959,2.27901,2.27948,397900000.0
2006-05-16 19:45:00,2.27943,2.27949,2.27901,2.27931,360400000.0
2006-05-16 19:50:00,2.27933,2.27963,2.27912,2.27912,362400000.0
2006-05-16 19:55:00,2.27907,2.27915,2.27796,2.27873,409600000.0
2006-05-16 20:00:00,2.27875,2.27925,2.27853,2.27913,292500000.0
2006-05-16 20:05:00,2.27911,2.27973,2.27897,2.27973,266400000.0
2006-05-16 20:10:00,2.27992,2.28008,2.27955,2.27958,504999999.0
2006-05-16 20:15:00,2.27954,2.27976,2.27888,2.27951,602000001.0
2006-05-16 20:20:00,2.27951,2.28002,2.2792,2.27981,669099999.0
2006-05-16 20:25:00,2.27971,2.28007,2.27903,2.27941,725100000.0
2006-05-16 20:30:00,2.27935,2.27966,2.27892,2.279,1110100002.0
2006-05-16 20:35:00,2.27919,2.27939,2.27854,2.27883,498799999.0
2006-05-16 20:40:00,2.27893,2.27921,2.27856,2.27907,675800001.0
2006-05-16 20:45:00,2.27906,2.2794,2.2782,2.27832,514100000.0
2006-05-16 20:50:00,2.27829,2.27903,2.27808,2.27895,782499999.0
2006-05-16 20:55:00,2.27884,2.27942,2.27871,2.27918,993499998.0
2006-05-16 21:00:00,2.27931,2.27945,2.27886,2.27898,803600000.0
2006-05-16 21:05:00,2.27894,2.27901,2.2787,2.27878,226800000.0
2006-05-16 21:10:00,2.27874,2.2789,2.27833,2.2788,520400000.0
2006-05-16 21:15:00,2.27876,2.27889,2.27808,2.27835,617700000.0
2006-05-16 21:20:00,2.27838,2.27889,2.278,2.27839,808199999.0
2006-05-16 21:25:00,2.27845,2.27908,2.27845,2.27887,306300000.0
2006-05-16 21:30:00,2.27875,2.27935,2.27845,2.27845,449299999.0
2006-05-16 21:35:00,2.27846,2.27891,2.27838,2.27865,215400000.0
2006-05-16 21:40:00,2.27873,2.27913,2.27853,2.27879,363300000.0
2006-05-16 21:45:00,2.27875,2.27893,2.27855,2.27873,479500000.0
2006-05-16 21:50:00,2.27877,2.27893,2.2785,2.27863,278200000.0
2006-05-16 21:55:00,2.27865,2.27888,2.27846,2.27885,377800000.0
2006-05-16 22:00:00,2.2788,2.27895,2.27856,2.27873,331500000.0
2006-05-16 22:05:00,2.27867,2.27888,2.27832,2.27866,175200000.0
2006-05-16 22:10:00,2.27871,2.27893,2.27854,2.27885,193400000.0
2006-05-16 22:15:00,2.27871,2.2789,2.27827,2.2783,313200000.0
2006-05-16 22:20:00,2.2783,2.27876,2.27825,2.27837,279800000.0
2006-05-16 22:25:00,2.27849,2.27858,2.27816,2.27817,277800000.0
2006-05-16 22:30:00,2.27814,2.27845,2.27783,2.27793,310100000.0
2006-05-16 22:35:00,2.27786,2.2782,2.27784,2.27786,149800000.0
2006-05-16 22:40:00,2.27782,2.27805,2.2774,2.27762,314600001.0
2006-05-16 22:45:00,2.27759,2.27763,2.2772,2.2776,335999999.0
2006-05-16 22:50:00,2.27768,2.2779,2.2774,2.27778,220700000.0
2006-05-16 22:55:00,2.27772,2.27826,2.27772,2.27785,142900000.0
2006-05-16 23:00:00,2.27785,2.27804,2.27702,2.27804,100100000.0
2006-05-16 23:05:00,2.27736,2.27888,2.27731,2.27789,179800000.0
2006-05-16 23:10:00,2.27789,2.27832,2.27731,2.27779,172900000.0
2006-05-16 23:15:00,2.27805,2.27877,2.2777,2.27809,216700000.0
2006-05-16 23:20:00,2.27825,2.27887,2.27789,2.27789,203100001.0
2006-05-16 23:25:00,2.27779,2.27873,2.27779,2.27814,261100000.0
2006-05-16 23:30:00,2.27828,2.2791,2.27783,2.27825,220500000.0
2006-05-16 23:35:00,2.27805,2.27905,2.27726,2.27781,163000000.0
2006-05-16 23:40:00,2.27863,2.27901,2.27782,2.27847,154200000.0
2006-05-16 23:45:00,2.27922,2.27922,2.27809,2.27877,204100000.0
2006-05-16 23:50:00,2.27892,2.27903,2.27857,2.27902,167300000.0
2006-05-16 23:55:00,2.27898,2.27912,2.27855,2.2789,141700000.0
2006-05-17 00:00:00,2.27877,2.27921,2.27877,2.2791,161600000.0
2006-05-17 00:05:00,2.27899,2.27923,2.27887,2.27905,93000000.0
2006-05-17 00:10:00,2.27907,2.27931,2.27887,2.27924,114100000.0
2006-05-17 00:15:00,2.27918,2.27947,2.27905,2.27932,107100000.0
2006-05-17 00:20:00,2.27947,2.27975,2.27932,2.2796,175400000.0
2006-05-17 00:25:00,2.27964,2.27964,2.27862,2.27873,121500000.0
2006-05-17 00:30:00,2.27887,2.27916,2.27868,2.2789,185900000.0
2006-05-17 00:35:00,2.27904,2.27948,2.27889,2.27926,160400000.0
2006-05-17 00:40:00,2.27923,2.27939,2.27864,2.27908,153700000.0
2006-05-17 00:45:00,2.27895,2.27929,2.27895,2.27903,173500000.0
2006-05-17 00:50:00,2.27898,2.2799,2.27889,2.2798,129700000.0
2006-05-17 00:55:00,2.27977,2.27997,2.27925,2.27926,150400001.0
2006-05-17 01:00:00,2.27906,2.27906,2.27722,2.27738,219999998.0
2006-05-17 01:05:00,2.27745,2.27787,2.27726,2.2776,151100000.0
2006-05-17 01:10:00,2.27777,2.27784,2.27719,2.27748,152700000.0
2006-05-17 01:15:00,2.27756,2.27828,2.27756,2.27815,99900000.0
2006-05-17 01:20:00,2.27801,2.27824,2.27755,2.27755,135500000.0
2006-05-17 01:25:00,2.27752,2.27835,2.27747,2.27793,129000000.0
2006-05-17 01:30:00,2.27793,2.27801,2.27766,2.27766,198400000.0
2006-05-17 01:35:00,2.27772,2.27788,2.2773,2.27741,144700000.0
2006-05-17 01:40:00,2.27765,2.27825,2.27765,2.27795,152300001.0
2006-05-17 01:45:00,2.27768,2.27777,2.27711,2.27728,149600000.0
2006-05-17 01:50:00,2.27721,2.27748,2.27709,2.27721,136100000.0
2006-05-17 01:55:00,2.27725,2.27738,2.27695,2.27733,154900000.0
2006-05-17 02:00:00,2.27737,2.27855,2.27691,2.27846,150600000.0
2006-05-17 02:05:00,2.27873,2.27896,2.27774,2.27798,156500000.0
2006-05-17 02:10:00,2.27808,2.27829,2.27684,2.27696,152100001.0
2006-05-17 02:15:00,2.27702,2.27773,2.27671,2.27762,168200000.0
2006-05-17 02:20:00,2.27761,2.2782,2.2772,2.2782,152000000.0
2006-05-17 02:25:00,2.27828,2.27908,2.27779,2.2783,188500001.0
2006-05-17 02:30:00,2.27858,2.27909,2.27824,2.2785,198800002.0
2006-05-17 02:35:00,2.27843,2.27941,2.27828,2.2792,124100000.0
2006-05-17 02:40:00,2.27901,2.27946,2.27873,2.27922,152300000.0
2006-05-17 02:45:00,2.27898,2.27987,2.27898,2.27951,148700000.0
2006-05-17 02:50:00,2.27941,2.27967,2.27899,2.27925,151900000.0
2006-05-17 02:55:00,2.27943,2.27963,2.27897,2.279,171200000.0
2006-05-17 03:00:00,2.27887,2.27936,2.27849,2.27877,182200001.0
2006-05-17 03:05:00,2.27855,2.27886,2.27815,2.27829,137000000.0
2006-05-17 03:10:00,2.27832,2.27853,2.27804,2.27828,190000000.0
2006-05-17 03:15:00,2.2783,2.27908,2.27806,2.2784,89900000.0
2006-05-17 03:20:00,2.2784,2.2787,2.27819,2.27825,143800000.0
2006-05-17 03:25:00,2.27827,2.27886,2.27817,2.27886,173100000.0
2006-05-17 03:30:00,2.27887,2.2794,2.27883,2.2791,193800000.0
2006-05-17 03:35:00,2.27919,2.2796,2.27905,2.27923,205100000.0
2006-05-17 03:40:00,2.27925,2.27951,2.27908,2.2792,100000000.0
2006-05-17 03:45:00,2.27918,2.27932,2.27846,2.27872,131700000.0
2006-05-17 03:50:00,2.27868,2.27996,2.27862,2.27963,150700000.0
2006-05-17 03:55:00,2.27961,2.27994,2.27932,2.27974,146100000.0
2006-05-17 04:00:00,2.27971,2.27976,2.27939,2.2796,178699999.0
2006-05-17 04:05:00,2.27947,2.27969,2.27907,2.27936,162400000.0
2006-05-17 04:10:00,2.27939,2.27952,2.27908,2.27941,102500000.0
2006-05-17 04:15:00,2.27929,2.27944,2.27901,2.27906,144100000.0
2006-05-17 04:20:00,2.27913,2.27951,2.27899,2.27922,141200000.0
2006-05-17 04:25:00,2.27946,2.27957,2.27911,2.27911,125200000.0
2006-05-17 04:30:00,2.27902,2.27939,2.27897,2.27922,219000000.0
2006-05-17 04:35:00,2.27932,2.27948,2.279,2.27918,149600000.0
2006-05-17 04:40:00,2.2791,2.27985,2.2791,2.27977,184600000.0
2006-05-17 04:45:00,2.27958,2.27965,2.27907,2.27919,132200000.0
2006-05-17 04:50:00,2.27918,2.27963,2.27918,2.27936,142400000.0
2006-05-17 04:55:00,2.27945,2.27945,2.27903,2.27908,148599999.0
2006-05-17 05:00:00,2.2791,2.27929,2.27908,2.27924,88600000.0
2006-05-17 05:05:00,2.27927,2.27927,2.27858,2.27893,126300000.0
2006-05-17 05:10:00,2.27895,2.28094,2.27892,2.27982,146800000.0
2006-05-17 05:15:00,2.28,2.28006,2.27933,2.27975,209799999.0
2006-05-17 05:20:00,2.27956,2.27984,2.27941,2.27951,180100000.0
2006-05-17 05:25:00,2.2796,2.27987,2.27917,2.27948,197600000.0
2006-05-17 05:30:00,2.27939,2.27948,2.27874,2.27932,163299999.0
2006-05-17 05:35:00,2.27927,2.27952,2.27897,2.27919,184100000.0
2006-05-17 05:40:00,2.27911,2.2793,2.2783,2.27838,206000000.0
2006-05-17 05:45:00,2.27839,2.27882,2.27828,2.27863,162600000.0
2006-05-17 05:50:00,2.27845,2.27915,2.27844,2.27902,174100000.0
2006-05-17 05:55:00,2.279,2.27965,2.27873,2.27895,164400000.0
2006-05-17 06:00:00,2.27901,2.27926,2.27859,2.27918,133200000.0
2006-05-17 06:05:00,2.27896,2.27927,2.27866,2.27883,162100000.0
2006-05-17 06:10:00,2.2788,2.27903,2.27833,2.27853,147400000.0
2006-05-17 06:15:00,2.27855,2.27881,2.27842,2.27861,123300000.0
2006-05-17 06:20:00,2.27885,2.27889,2.2784,2.27863,143100000.0
2006-05-17 06:25:00,2.27848,2.27886,2.27844,2.27863,157800000.0
2006-05-17 06:30:00,2.27869,2.27869,2.27811,2.27844,195000000.0
2006-05-17 06:35:00,2.27854,2.27854,2.27814,2.27824,164000000.0
2006-05-17 06:40:00,2.27838,2.27863,2.27806,2.27826,171000000.0
2006-05-17 06:45:00,2.27811,2.27853,2.278,2.27835,150900000.0
2006-05-17 06:50:00,2.27818,2.27871,2.27807,2.27865,152400000.0
2006-05-17 06:55:00,2.27863,2.279,2.27844,2.279,152800000.0
2006-05-17 07:00:00,2.2789,2.27941,2.2787,2.27926,151300000.0
2006-05-17 07:05:00,2.27944,2.27959,2.27922,2.27954,114200001.0
2006-05-17 07:10:00,2.2792,2.27945,2.2792,2.2793,145200000.0
2006-05-17 07:15:00,2.27949,2.27957,2.27925,2.27933,177900000.0
2006-05-17 07:20:00,2.27925,2.27974,2.2792,2.27935,144100000.0
2006-05-17 07:25:00,2.27859,2.27922,2.27859,2.27897,148700000.0
2006-05-17 07:30:00,2.27904,2.27911,2.27855,2.27859,137300000.0
2006-05-17 07:35:00,2.27867,2.27904,2.27842,2.27879,174700000.0
2006-05-17 07:40:00,2.27866,2.27875,2.27796,2.27802,173199999.0
2006-05-17 07:45:00,2.27804,2.2786,2.27794,2.2786,179300000.0
2006-05-17 07:50:00,2.27863,2.27923,2.27847,2.27891,158000000.0
2006-05-17 07:55:00,2.27907,2.2791,2.27876,2.27893,102000000.0
2006-05-17 08:00:00,2.27909,2.27909,2.27848,2.27888,162800000.0
2006-05-17 08:05:00,2.27878,2.27928,2.27874,2.27888,197700000.0
2006-05-17 08:10:00,2.27901,2.27922,2.27849,2.27885,176200000.0
2006-05-17 08:15:00,2.27903,2.27945,2.27825,2.27908,106600000.0
2006-05-17 08:20:00,2.27894,2.2795,2.27882,2.27932,175400000.0
2006-05-17 08:25:00,2.27945,2.2798,2.27922,2.27922,138300000.0
2006-05-17 08:30:00,2.27903,2.28007,2.27879,2.2799,201500000.0
2006-05-17 08:35:00,2.28033,2.28089,2.28,2.28039,146700000.0
2006-05-17 08:40:00,2.28054,2.28076,2.27959,2.27982,155800000.0
2006-05-17 08:45:00,2.27986,2.28002,2.27912,2.27953,170700000.0
2006-05-17 08:50:00,2.27953,2.28021,2.27953,2.27966,143300000.0
2006-05-17 08:55:00,2.27974,2.28001,2.27918,2.28001,182000000.0
2006-05-17 09:00:00,2.2799,2.28087,2.2797,2.28058,132900000.0
2006-05-17 09:05:00,2.28087,2.28142,2.27955,2.27963,166099999.0
2006-05-17 09:10:00,2.2795,2.28017,2.27939,2.27991,194500000.0
2006-05-17 09:15:00,2.27985,2.28015,2.27935,2.27977,200100000.0
2006-05-17 09:20:00,2.27997,2.28105,2.27966,2.2808,213900000.0
2006-05-17 09:25:00,2.28099,2.28134,2.28,2.28009,203399999.0
2006-05-17 09:30:00,2.27993,2.27993,2.27869,2.27984,224400000.0
2006-05-17 09:35:00,2.27988,2.28019,2.27973,2.27986,217000001.0
2006-05-17 09:40:00,2.27964,2.27997,2.27935,2.27965,141100000.0
2006-05-17 09:45:00,2.27947,2.27989,2.27926,2.27927,188200000.0
2006-05-17 09:50:00,2.27934,2.2799,2.27905,2.27943,132200001.0
2006-05-17 09:55:00,2.27949,2.27995,2.27933,2.27952,120400000.0
2006-05-17 10:00:00,2.27964,2.2807,2.27955,2.28051,167400000.0
2006-05-17 10:05:00,2.28049,2.28084,2.27999,2.27999,166700000.0
2006-05-17 10:10:00,2.28017,2.28017,2.27958,2.27986,160300000.0
2006-05-17 10:15:00,2.27982,2.27999,2.27934,2.2794,172700000.0
2006-05-17 10:20:00,2.27938,2.27965,2.27905,2.27965,179900000.0
2006-05-17 10:25:00,2.27952,2.27979,2.27875,2.27906,206400000.0
2006-05-17 10:30:00,2.27882,2.28152,2.27841,2.28039,162300000.0
2006-05-17 10:35:00,2.28085,2.28175,2.28076,2.2815,191000000.0
2006-05-17 10:40:00,2.2815,2.2815,2.28065,2.28089,207000000.0
2006-05-17 10:45:00,2.28092,2.28241,2.28061,2.28241,159100000.0
2006-05-17 10:50:00,2.28242,2.2835,2.28176,2.28183,130700000.0
2006-05-17 10:55:00,2.28176,2.28202,2.28092,2.28115,183600000.0
2006-05-17 11:00:00,2.28093,2.28127,2.28035,2.28096,185900000.0
2006-05-17 11:05:00,2.28082,2.2812,2.27945,2.27958,173700000.0
2006-05-17 11:10:00,2.27956,2.28017,2.2793,2.27991,175400000.0
2006-05-17 11:15:00,2.27986,2.28133,2.27986,2.28099,179100000.0
2006-05-17 11:20:00,2.2811,2.28221,2.28069,2.28148,175400000.0
2006-05-17 11:25:00,2.28151,2.28173,2.28109,2.28147,192700000.0
2006-05-17 11:30:00,2.28137,2.28213,2.28123,2.28164,195200000.0
2006-05-17 11:35:00,2.28165,2.282,2.28156,2.28166,175300000.0
2006-05-17 11:40:00,2.28161,2.28213,2.28152,2.28167,212199998.0
2006-05-17 11:45:00,2.28164,2.28272,2.28143,2.28238,165200000.0
2006-05-17 11:50:00,2.28249,2.2825,2.28176,2.28205,167200000.0
2006-05-17 11:55:00,2.28204,2.28223,2.28173,2.28217,211200000.0
2006-05-17 12:00:00,2.28215,2.28279,2.2818,2.28263,192200000.0
2006-05-17 12:05:00,2.2827,2.2827,2.28217,2.2824,158100000.0
2006-05-17 12:10:00,2.28257,2.28337,2.28257,2.28325,163000000.0
2006-05-17 12:15:00,2.28313,2.28407,2.28299,2.28397,188900000.0
2006-05-17 12:20:00,2.28389,2.28394,2.28282,2.28283,138900000.0
2006-05-17 12:25:00,2.28302,2.28314,2.28251,2.28251,209600000.0
2006-05-17 12:30:00,2.28245,2.28297,2.28222,2.28246,138100000.0
2006-05-17 12:35:00,2.28231,2.28244,2.28161,2.2817,121400000.0
2006-05-17 12:40:00,2.28173,2.28206,2.28132,2.28136,237600000.0
2006-05-17 12:45:00,2.28149,2.2822,2.28142,2.28201,207300000.0
2006-05-17 12:50:00,2.28211,2.28279,2.28185,2.28235,142899999.0
2006-05-17 12:55:00,2.28235,2.28386,2.28235,2.2837,162000000.0
2006-05-17 13:00:00,2.2835,2.28355,2.28282,2.28301,178400000.0
2006-05-17 13:05:00,2.28306,2.28328,2.28134,2.28172,139200000.0
2006-05-17 13:10:00,2.28155,2.28232,2.28152,2.28232,150100000.0
2006-05-17 13:15:00,2.2823,2.28257,2.28199,2.28217,173800000.0
2006-05-17 13:20:00,2.28235,2.28237,2.28187,2.28204,159500000.0
2006-05-17 13:25:00,2.28208,2.2829,2.28205,2.28279,189700000.0
2006-05-17 13:30:00,2.28296,2.28299,2.28259,2.28265,221000000.0
2006-05-17 13:35:00,2.28267,2.28271,2.28218,2.28246,173700000.0
2006-05-17 13:40:00,2.28257,2.28293,2.28197,2.28212,128100000.0
2006-05-17 13:45:00,2.28216,2.28312,2.28203,2.2827,159000000.0
2006-05-17 13:50:00,2.28256,2.28355,2.28207,2.28346,157300000.0
2006-05-17 13:55:00,2.28323,2.2836,2.28275,2.28345,224499999.0
2006-05-17 14:00:00,2.28319,2.28358,2.28303,2.28336,190400000.0
2006-05-17 14:05:00,2.28352,2.28406,2.28325,2.28336,161300000.0
2006-05-17 14:10:00,2.28346,2.28381,2.2831,2.28365,142500000.0
2006-05-17 14:15:00,2.28361,2.28439,2.28356,2.28359,176500000.0
2006-05-17 14:20:00,2.28369,2.28391,2.28299,2.28301,212500000.0
2006-05-17 14:25:00,2.28285,2.28323,2.28233,2.28312,168200000.0
2006-05-17 14:30:00,2.2832,2.28409,2.28278,2.28388,191000000.0
2006-05-17 14:35:00,2.28398,2.28493,2.28357,2.28447,156400000.0
2006-05-17 14:40:00,2.28445,2.28505,2.28396,2.28443,231200000.0
2006-05-17 14:45:00,2.28428,2.28501,2.28317,2.28417,162300000.0
2006-05-17 14:50:00,2.28394,2.28411,2.28216,2.28278,172000000.0
2006-05-17 14:55:00,2.28281,2.28403,2.2828,2.28395,188900000.0
2006-05-17 15:00:00,2.28398,2.28485,2.28386,2.28391,204199999.0
2006-05-17 15:05:00,2.28392,2.28395,2.28259,2.2827,173100000.0
2006-05-17 15:10:00,2.28273,2.28356,2.2826,2.2833,164300000.0
2006-05-17 15:15:00,2.28358,2.28407,2.28289,2.28407,207600001.0
2006-05-17 15:20:00,2.28436,2.28454,2.28364,2.28417,136000000.0
2006-05-17 15:25:00,2.28392,2.28424,2.28301,2.2836,165300000.0
2006-05-17 15:30:00,2.2832,2.28343,2.28243,2.28318,192900000.0
2006-05-17 15:35:00,2.28308,2.28353,2.28293,2.28294,237300000.0
2006-05-17 15:40:00,2.28275,2.28347,2.2826,2.28293,174100000.0
2006-05-17 15:45:00,2.28279,2.28399,2.28248,2.28397,223200000.0
2006-05-17 15:50:00,2.28403,2.28451,2.28356,2.28427,177400000.0
2006-05-17 15:55:00,2.28425,2.2851,2.28358,2.28481,157400000.0
2006-05-17 16:00:00,2.28495,2.28539,2.28335,2.28335,166600000.0
2006-05-17 16:05:00,2.28367,2.28567,2.28367,2.28567,166900001.0
2006-05-17 16:10:00,2.28541,2.28567,2.28417,2.28422,199300000.0
2006-05-17 16:15:00,2.28425,2.28446,2.28379,2.28382,153500000.0
2006-05-17 16:20:00,2.28372,2.28434,2.28264,2.28376,133800000.0
2006-05-17 16:25:00,2.28427,2.28574,2.28402,2.2844,174500000.0
2006-05-17 16:30:00,2.28437,2.28617,2.28368,2.28613,194000000.0
2006-05-17 16:35:00,2.28594,2.28658,2.28544,2.28554,150500000.0
2006-05-17 16:40:00,2.28562,2.28576,2.28526,2.28559,202200000.0
2006-05-17 16:45:00,2.286,2.287,2.28565,2.28636,232900000.0
2006-05-17 16:50:00,2.2864,2.2864,2.28497,2.28508,209900001.0
2006-05-17 16:55:00,2.28502,2.28602,2.28463,2.28587,150400000.0
2006-05-17 17:00:00,2.2858,2.28605,2.28532,2.28565,210200000.0
2006-05-17 17:05:00,2.2859,2.28606,2.2854,2.28568,195700000.0
2006-05-17 17:10:00,2.28564,2.28605,2.28514,2.28536,151100000.0
2006-05-17 17:15:00,2.2852,2.28555,2.28449,2.28523,204100000.0
2006-05-17 17:20:00,2.28531,2.28687,2.28531,2.28667,154099999.0
2006-05-17 17:25:00,2.28676,2.28977,2.28676,2.28977,165700000.0
2006-05-17 17:30:00,2.2898,2.29108,2.28885,2.2889,186400000.0
2006-05-17 17:35:00,2.28904,2.2892,2.28844,2.28853,217400000.0
2006-05-17 17:40:00,2.28883,2.28916,2.28784,2.28799,207399999.0
2006-05-17 17:45:00,2.28848,2.28951,2.28814,2.28951,141300000.0
2006-05-17 17:50:00,2.28981,2.29045,2.2895,2.29019,171800000.0
2006-05-17 17:55:00,2.28995,2.29091,2.2895,2.29083,167300000.0
2006-05-17 18:00:00,2.29056,2.29109,2.28959,2.28974,1538200000.0
2006-05-17 18:05:00,2.28967,2.29049,2.28901,2.29023,1745500000.0
2006-05-17 18:10:00,2.29027,2.29027,2.28846,2.28864,1250399997.0
2006-05-17 18:15:00,2.28876,2.28987,2.2885,2.28965,1272900001.0
2006-05-17 18:20:00,2.28978,2.29046,2.28963,2.28985,1353200000.0
2006-05-17 18:25:00,2.28986,2.29025,2.28977,2.29006,1287700002.0
2006-05-17 18:30:00,2.29004,2.2903,2.28919,2.28949,1175899999.0
2006-05-17 18:35:00,2.28945,2.28974,2.28868,2.28943,634999998.0
2006-05-17 18:40:00,2.28921,2.28926,2.28806,2.28897,745600000.0
2006-05-17 18:45:00,2.28902,2.28916,2.28819,2.28847,285400000.0
2006-05-17 18:50:00,2.28839,2.28839,2.28759,2.28791,668500000.0
2006-05-17 18:55:00,2.28787,2.28819,2.28762,2.28785,719699999.0
2006-05-17 19:00:00,2.28787,2.2889,2.28787,2.2889,405500000.0
2006-05-17 19:05:00,2.28911,2.28945,2.2889,2.28924,824200000.0
2006-05-17 19:10:00,2.28932,2.28964,2.2892,2.28954,430200000.0
2006-05-17 19:15:00,2.2895,2.28977,2.28918,2.28977,433100000.0
2006-05-17 19:20:00,2.2898,2.29139,2.28975,2.2906,508600000.0
2006-05-17 19:25:00,2.29062,2.29159,2.29032,2.29151,496800000.0
2006-05-17 19:30:00,2.29142,2.29158,2.29025,2.29038,576600001.0
2006-05-17 19:35:00,2.29038,2.29054,2.28887,2.28942,378900000.0
2006-05-17 19:40:00,2.28947,2.28947,2.28867,2.28906,451500000.0
2006-05-17 19:45:00,2.28911,2.28954,2.28878,2.28915,352100000.0
2006-05-17 19:50:00,2.28925,2.28949,2.28861,2.28878,339399999.0
2006-05-17 19:55:00,2.28876,2.28903,2.28767,2.28801,506300000.0
2006-05-17 20:00:00,2.28814,2.28905,2.28777,2.28889,244800000.0
2006-05-17 20:05:00,2.28875,2.289,2.28791,2.28803,229000000.0
2006-05-17 20:10:00,2.28828,2.2893,2.28828,2.28888,443600000.0
2006-05-17 20:15:00,2.28901,2.29065,2.28848,2.28934,564300000.0
2006-05-17 20:20:00,2.28947,2.2903,2.28906,2.28918,618900000.0
2006-05-17 20:25:00,2.28909,2.28909,2.28813,2.28848,888200001.0
2006-05-17 20:30:00,2.28835,2.28848,2.28709,2.28775,1155899999.0
2006-05-17 20:35:00,2.28795,2.29068,2.28733,2.28844,542400000.0
2006-05-17 20:40:00,2.28836,2.28847,2.28654,2.28709,598100000.0
2006-05-17 20:45:00,2.28698,2.2873,2.28594,2.28651,581300001.0
2006-05-17 20:50:00,2.2866,2.28735,2.28632,2.2869,798000000.0
2006-05-17 20:55:00,2.287,2.28726,2.28563,2.28633,997000002.0
2006-05-17 21:00:00,2.28628,2.28659,2.2852,2.2852,818400000.0
2006-05-17 21:05:00,2.2851,2.28625,2.28496,2.28563,243399999.0
2006-05-17 21:10:00,2.28566,2.2863,2.28546,2.28583,497699999.0
2006-05-17 21:15:00,2.28546,2.28563,2.2845,2.28518,618700001.0
2006-05-17 21:20:00,2.28529,2.28599,2.28516,2.28558,793000001.0
2006-05-17 21:25:00,2.28555,2.2868,2.28555,2.28672,317400000.0
2006-05-17 21:30:00,2.28684,2.28684,2.28615,2.28624,387600000.0
2006-05-17 21:35:00,2.28626,2.28718,2.28619,2.28718,221200000.0
2006-05-17 21:40:00,2.28709,2.28709,2.28668,2.28673,392500000.0
2006-05-17 21:45:00,2.2868,2.28708,2.28656,2.28669,425900000.0
2006-05-17 21:50:00,2.28679,2.28679,2.28539,2.28542,283100000.0
2006-05-17 21:55:00,2.2855,2.28585,2.28529,2.28545,384300000.0
2006-05-17 22:00:00,2.28534,2.28606,2.28472,2.28582,387000002.0
2006-05-17 22:05:00,2.28582,2.28592,2.28538,2.28592,226900001.0
2006-05-17 22:10:00,2.28602,2.28735,2.28578,2.28684,184100000.0
2006-05-17 22:15:00,2.28658,2.28715,2.28629,2.28661,406300000.0
2006-05-17 22:20:00,2.28654,2.28654,2.28609,2.28638,320799999.0
2006-05-17 22:25:00,2.28661,2.2867,2.28509,2.28515,270000000.0
2006-05-17 22:30:00,2.28523,2.28581,2.28523,2.28559,305600000.0
2006-05-17 22:35:00,2.28576,2.28604,2.28527,2.28588,202300000.0
2006-05-17 22:40:00,2.28571,2.28594,2.28556,2.28574,372299999.0
2006-05-17 22:45:00,2.28569,2.28657,2.28527,2.28608,350300000.0
2006-05-17 22:50:00,2.28593,2.28641,2.28579,2.28629,212900000.0
2006-05-17 22:55:00,2.28624,2.28657,2.28589,2.28632,170400000.0
2006-05-17 23:00:00,2.28635,2.28725,2.28582,2.2865,130400000.0
2006-05-17 23:05:00,2.28658,2.28672,2.28526,2.28555,176899999.0
2006-05-17 23:10:00,2.28542,2.28723,2.28542,2.28707,163500000.0
2006-05-17 23:15:00,2.28662,2.28759,2.28612,2.287,207500000.0
2006-05-17 23:20:00,2.28709,2.28721,2.2861,2.2866,188600000.0
2006-05-17 23:25:00,2.28645,2.28758,2.28645,2.28686,152800001.0
2006-05-17 23:30:00,2.28682,2.28748,2.28669,2.2874,145400000.0
2006-05-17 23:35:00,2.28729,2.28741,2.28668,2.2869,229800001.0
2006-05-17 23:40:00,2.28679,2.2869,2.28631,2.28637,131300001.0
2006-05-17 23:45:00,2.28641,2.28704,2.28576,2.28615,197000001.0
2006-05-17 23:50:00,2.28606,2.28643,2.28584,2.28603,180900000.0
2006-05-17 23:55:00,2.2859,2.28611,2.28533,2.28561,169300000.0
2006-05-18 00:00:00,2.2859,2.28645,2.28583,2.28606,178099998.0
2006-05-18 00:05:00,2.28591,2.28591,2.28473,2.28508,143200000.0
2006-05-18 00:10:00,2.28486,2.28596,2.28458,2.28542,163099999.0
2006-05-18 00:15:00,2.28536,2.28572,2.28503,2.28531,195400000.0
2006-05-18 00:20:00,2.2854,2.2854,2.28488,2.28517,171500000.0
2006-05-18 00:25:00,2.28525,2.28545,2.28498,2.28498,171000000.0
2006-05-18 00:30:00,2.28507,2.28557,2.28507,2.28534,160400000.0
2006-05-18 00:35:00,2.28549,2.28652,2.28539,2.28619,180200000.0
2006-05-18 00:40:00,2.28615,2.28644,2.28548,2.28642,178100000.0
2006-05-18 00:45:00,2.2864,2.28664,2.28615,2.2862,125800000.0
2006-05-18 00:50:00,2.28628,2.28666,2.28628,2.28655,102300000.0
2006-05-18 00:55:00,2.28633,2.28653,2.28556,2.28579,162500001.0
2006-05-18 01:00:00,2.28565,2.28598,2.28545,2.28581,180600000.0
2006-05-18 01:05:00,2.28591,2.28615,2.28559,2.28585,122900000.0
2006-05-18 01:10:00,2.28601,2.28637,2.28584,2.28586,206400000.0
2006-05-18 01:15:00,2.28587,2.28594,2.28548,2.28571,112200000.0
2006-05-18 01:20:00,2.28561,2.28597,2.28559,2.28581,134000000.0
2006-05-18 01:25:00,2.28592,2.28627,2.28567,2.28603,141000000.0
2006-05-18 01:30:00,2.28601,2.28626,2.28576,2.28576,215600000.0
2006-05-18 01:35:00,2.28573,2.28592,2.28509,2.28515,128400000.0
2006-05-18 01:40:00,2.28529,2.28628,2.28504,2.28587,143600000.0
2006-05-18 01:45:00,2.28565,2.28627,2.2856,2.28617,162900000.0
2006-05-18 01:50:00,2.28612,2.28646,2.28582,2.2862,159000000.0
2006-05-18 01:55:00,2.28602,2.28606,2.28533,2.2856,129000000.0
2006-05-18 02:00:00,2.28559,2.28595,2.28552,2.2857,141800000.0
2006-05-18 02:05:00,2.28566,2.28613,2.28542,2.28567,213500000.0
2006-05-18 02:10:00,2.28584,2.28591,2.28559,2.2859,124500001.0
2006-05-18 02:15:00,2.28593,2.28653,2.28576,2.28631,143700000.0
2006-05-18 02:20:00,2.28633,2.28652,2.28565,2.28583,194300000.0
2006-05-18 02:25:00,2.28573,2.28573,2.28497,2.28497,137900000.0
2006-05-18 02:30:00,2.28503,2.28562,2.28503,2.28507,170400000.0
2006-05-18 02:35:00,2.28489,2.28522,2.28426,2.28435,145999999.0
2006-05-18 02:40:00,2.28419,2.28465,2.28419,2.28444,116700000.0
2006-05-18 02:45:00,2.28455,2.28516,2.28455,2.28486,89300000.0
2006-05-18 02:50:00,2.28475,2.28498,2.28443,2.28456,151500000.0
2006-05-18 02:55:00,2.28466,2.2851,2.28457,2.28505,165400000.0
2006-05-18 03:00:00,2.28488,2.28608,2.28488,2.28608,193399999.0
2006-05-18 03:05:00,2.28592,2.28616,2.28554,2.28567,169100000.0
2006-05-18 03:10:00,2.28553,2.28587,2.2855,2.28571,141700000.0
2006-05-18 03:15:00,2.28558,2.28615,2.2855,2.28595,136300000.0
2006-05-18 03:20:00,2.28599,2.28601,2.28562,2.28588,205500000.0
2006-05-18 03:25:00,2.28592,2.28592,2.28568,2.28582,126400000.0
2006-05-18 03:30:00,2.28572,2.2861,2.28567,2.28586,151400000.0
2006-05-18 03:35:00,2.28617,2.28683,2.28603,2.28607,159900000.0
2006-05-18 03:40:00,2.28589,2.28656,2.28581,2.28581,136700000.0
2006-05-18 03:45:00,2.28589,2.28628,2.28583,2.28595,234500001.0
2006-05-18 03:50:00,2.286,2.28621,2.28568,2.28574,134800000.0
2006-05-18 03:55:00,2.2858,2.28654,2.28569,2.28648,167799998.0
2006-05-18 04:00:00,2.28637,2.28643,2.28588,2.28623,159300000.0
2006-05-18 04:05:00,2.28605,2.2864,2.28565,2.28633,154600000.0
2006-05-18 04:10:00,2.28619,2.28672,2.28595,2.28668,150800000.0
2006-05-18 04:15:00,2.28652,2.28721,2.28649,2.28701,157100000.0
2006-05-18 04:20:00,2.28693,2.28695,2.28617,2.28617,185700000.0
2006-05-18 04:25:00,2.28618,2.28664,2.28564,2.28641,188900000.0
2006-05-18 04:30:00,2.28637,2.28677,2.28608,2.2866,219500000.0
2006-05-18 04:35:00,2.28659,2.28668,2.28597,2.28624,205099999.0
2006-05-18 04:40:00,2.28619,2.28673,2.28619,2.28664,83800000.0
2006-05-18 04:45:00,2.2867,2.2867,2.28615,2.28615,86600000.0
2006-05-18 04:50:00,2.28619,2.28637,2.28609,2.28628,133200000.0
2006-05-18 04:55:00,2.28629,2.2868,2.2862,2.28635,165400000.0
2006-05-18 05:00:00,2.28611,2.28673,2.28611,2.28623,200300001.0
2006-05-18 05:05:00,2.28633,2.28633,2.28601,2.28625,133100000.0
2006-05-18 05:10:00,2.28608,2.28636,2.28594,2.28614,131400000.0
2006-05-18 05:15:00,2.28621,2.28647,2.28549,2.28593,175300000.0
2006-05-18 05:20:00,2.28579,2.28634,2.28572,2.28617,149000001.0
2006-05-18 05:25:00,2.2862,2.28664,2.28611,2.28636,187900001.0
2006-05-18 05:30:00,2.28636,2.2864,2.28589,2.28595,141200000.0
2006-05-18 05:35:00,2.28587,2.28622,2.28576,2.28585,229800000.0
2006-05-18 05:40:00,2.28554,2.28598,2.28518,2.28572,133100000.0
2006-05-18 05:45:00,2.28566,2.28566,2.28497,2.28497,136400000.0
2006-05-18 05:50:00,2.28497,2.28522,2.28475,2.28487,201000000.0
2006-05-18 05:55:00,2.28473,2.28523,2.28473,2.28499,134900000.0
2006-05-18 06:00:00,2.28486,2.28547,2.28485,2.2852,134300000.0
2006-05-18 06:05:00,2.28528,2.28557,2.28502,2.28521,135500000.0
2006-05-18 06:10:00,2.28522,2.28552,2.28514,2.28524,207800000.0
2006-05-18 06:15:00,2.28535,2.28548,2.28514,2.28539,98900000.0
2006-05-18 06:20:00,2.28543,2.28569,2.28493,2.28532,192200001.0
2006-05-18 06:25:00,2.28515,2.28544,2.28492,2.28501,146100001.0
2006-05-18 06:30:00,2.28522,2.28543,2.28464,2.28466,137199999.0
2006-05-18 06:35:00,2.28444,2.2848,2.28412,2.28445,163200000.0
2006-05-18 06:40:00,2.28458,2.28477,2.28454,2.28468,129000000.0
2006-05-18 06:45:00,2.2847,2.28513,2.2847,2.28498,112200000.0
2006-05-18 06:50:00,2.28493,2.2851,2.28451,2.28467,128200000.0
2006-05-18 06:55:00,2.28466,2.28488,2.28452,2.28488,161600000.0
2006-05-18 07:00:00,2.28476,2.28488,2.28437,2.2845,170300000.0
2006-05-18 07:05:00,2.28457,2.2849,2.28435,2.28468,91400000.0
2006-05-18 07:10:00,2.28444,2.28473,2.28444,2.28462,136700000.0
2006-05-18 07:15:00,2.28472,2.28486,2.28442,2.28483,178400000.0
2006-05-18 07:20:00,2.28483,2.28492,2.28448,2.2846,169799999.0
2006-05-18 07:25:00,2.28451,2.28476,2.28437,2.28466,147200000.0
2006-05-18 07:30:00,2.28477,2.28504,2.2845,2.28476,157800000.0
2006-05-18 07:35:00,2.28482,2.28495,2.28446,2.28495,133700000.0
2006-05-18 07:40:00,2.28482,2.28562,2.28479,2.28517,137800000.0
2006-05-18 07:45:00,2.28516,2.28619,2.28516,2.28616,186400000.0
2006-05-18 07:50:00,2.28617,2.28648,2.28588,2.28602,178700000.0
2006-05-18 07:55:00,2.28588,2.28632,2.28514,2.28542,189100000.0
2006-05-18 08:00:00,2.2856,2.28618,2.28518,2.28618,225400000.0
2006-05-18 08:05:00,2.28614,2.28629,2.28507,2.28545,151000000.0
2006-05-18 08:10:00,2.28529,2.28557,2.28453,2.28468,186200000.0
2006-05-18 08:15:00,2.28485,2.28514,2.28458,2.28471,108900000.0
2006-05-18 08:20:00,2.2844,2.28465,2.28417,2.2844,195200000.0
2006-05-18 08:25:00,2.2845,2.28482,2.28409,2.28429,178200000.0
2006-05-18 08:30:00,2.28416,2.28462,2.28276,2.28279,182800000.0
2006-05-18 08:35:00,2.28277,2.28455,2.28277,2.28443,161600000.0
2006-05-18 08:40:00,2.28417,2.28427,2.28335,2.28381,135999999.0
2006-05-18 08:45:00,2.28378,2.28378,2.28213,2.28222,180300000.0
2006-05-18 08:50:00,2.28208,2.28325,2.28201,2.28201,172600000.0
2006-05-18 08:55:00,2.2819,2.28228,2.28168,2.28196,185600000.0
2006-05-18 09:00:00,2.28206,2.28229,2.2814,2.28207,161800000.0
2006-05-18 09:05:00,2.28219,2.28371,2.28202,2.2837,147900000.0
2006-05-18 09:10:00,2.28371,2.28375,2.28284,2.28307,136100000.0
2006-05-18 09:15:00,2.28306,2.28316,2.28257,2.28257,160300000.0
2006-05-18 09:20:00,2.28269,2.28346,2.28258,2.28346,181100000.0
2006-05-18 09:25:00,2.28313,2.28321,2.28184,2.28241,173000000.0
2006-05-18 09:30:00,2.28208,2.28242,2.28033,2.28075,115200000.0
2006-05-18 09:35:00,2.28082,2.28191,2.2805,2.2818,221500000.0
2006-05-18 09:40:00,2.28172,2.28296,2.28164,2.28284,169800000.0
2006-05-18 09:45:00,2.28278,2.2842,2.28278,2.28294,202600000.0
2006-05-18 09:50:00,2.28304,2.28369,2.28301,2.2833,134700000.0
2006-05-18 09:55:00,2.28322,2.28416,2.28312,2.28372,183400000.0
2006-05-18 10:00:00,2.28358,2.2839,2.28327,2.28358,176900000.0
2006-05-18 10:05:00,2.28367,2.28395,2.28309,2.28359,172300000.0
2006-05-18 10:10:00,2.2836,2.28524,2.28353,2.28507,193900000.0
2006-05-18 10:15:00,2.28513,2.28513,2.28359,2.28359,198900000.0
2006-05-18 10:20:00,2.28356,2.28426,2.28356,2.28387,187499999.0
2006-05-18 10:25:00,2.28377,2.28479,2.28317,2.2845,211600001.0
2006-05-18 10:30:00,2.28471,2.28807,2.28471,2.2875,189200000.0
2006-05-18 10:35:00,2.28756,2.28772,2.28711,2.28719,201400000.0
2006-05-18 10:40:00,2.28709,2.28721,2.28641,2.28667,157000000.0
2006-05-18 10:45:00,2.28674,2.28764,2.28659,2.28757,182300000.0
2006-05-18 10:50:00,2.28737,2.28737,2.28687,2.28704,138900000.0
2006-05-18 10:55:00,2.28707,2.28724,2.28557,2.28577,226400000.0
2006-05-18 11:00:00,2.2858,2.2863,2.28507,2.28629,171700000.0
2006-05-18 11:05:00,2.2864,2.28727,2.28631,2.28712,180700000.0
2006-05-18 11:10:00,2.28717,2.28798,2.28656,2.28692,164000000.0
2006-05-18 11:15:00,2.28692,2.28755,2.28689,2.2873,227600000.0
2006-05-18 11:20:00,2.28743,2.28743,2.28612,2.28612,183000001.0
2006-05-18 11:25:00,2.28613,2.28621,2.28553,2.28583,241899999.0
2006-05-18 11:30:00,2.28571,2.28606,2.28564,2.28582,169600000.0
2006-05-18 11:35:00,2.28574,2.2863,2.28527,2.28613,173500000.0
2006-05-18 11:40:00,2.28613,2.28701,2.28608,2.28661,172200000.0
2006-05-18 11:45:00,2.28687,2.28735,2.28669,2.28699,163600000.0
2006-05-18 11:50:00,2.28694,2.28792,2.28681,2.28784,214799999.0
2006-05-18 11:55:00,2.28785,2.28948,2.2878,2.289,199100000.0
2006-05-18 12:00:00,2.28901,2.28949,2.28844,2.28889,178400000.0
2006-05-18 12:05:00,2.2889,2.28943,2.28823,2.28917,162000000.0
2006-05-18 12:10:00,2.28896,2.28896,2.2886,2.28878,147200000.0
2006-05-18 12:15:00,2.2888,2.28913,2.28867,2.28897,198100000.0
2006-05-18 12:20:00,2.28891,2.28914,2.28856,2.289,180100000.0
2006-05-18 12:25:00,2.28907,2.28925,2.28868,2.28868,209300000.0
2006-05-18 12:30:00,2.28876,2.28914,2.28844,2.28851,209000002.0
2006-05-18 12:35:00,2.28828,2.28916,2.28828,2.28863,185199999.0
2006-05-18 12:40:00,2.28859,2.28871,2.28798,2.28812,194600000.0
2006-05-18 12:45:00,2.28808,2.28824,2.2877,2.28786,203200000.0
2006-05-18 12:50:00,2.28788,2.28854,2.28758,2.28841,149700000.0
2006-05-18 12:55:00,2.2888,2.28954,2.28832,2.2886,193700000.0
2006-05-18 13:00:00,2.28847,2.2888,2.28729,2.28746,218900000.0
2006-05-18 13:05:00,2.28692,2.28692,2.28625,2.2866,203400001.0
2006-05-18 13:10:00,2.28652,2.28685,2.28594,2.28665,173900000.0
2006-05-18 13:15:00,2.28658,2.28692,2.28537,2.28591,165900000.0
2006-05-18 13:20:00,2.28607,2.28782,2.28607,2.28743,181900000.0
2006-05-18 13:25:00,2.2874,2.28842,2.28722,2.28771,188400000.0
2006-05-18 13:30:00,2.28763,2.28816,2.28733,2.28769,190500000.0
2006-05-18 13:35:00,2.28767,2.28767,2.28662,2.28716,198500000.0
2006-05-18 13:40:00,2.28689,2.28689,2.28622,2.28638,196000000.0
2006-05-18 13:45:00,2.28647,2.28727,2.28647,2.28723,190000000.0
2006-05-18 13:50:00,2.28749,2.28753,2.2867,2.2871,141600000.0
2006-05-18 13:55:00,2.28681,2.28691,2.28584,2.28622,216600000.0
2006-05-18 14:00:00,2.28627,2.28691,2.2861,2.2869,172200000.0
2006-05-18 14:05:00,2.28684,2.28715,2.28656,2.28656,199199999.0
2006-05-18 14:10:00,2.28646,2.28685,2.28604,2.28623,222000000.0
2006-05-18 14:15:00,2.28611,2.28667,2.28606,2.28632,184100000.0
2006-05-18 14:20:00,2.28651,2.28761,2.28578,2.28748,170100000.0
2006-05-18 14:25:00,2.28754,2.28855,2.28743,2.28743,149400000.0
2006-05-18 14:30:00,2.28762,2.28897,2.28702,2.2885,177700000.0
2006-05-18 14:35:00,2.2884,2.28988,2.28836,2.28895,148400000.0
2006-05-18 14:40:00,2.28895,2.2899,2.2884,2.28979,234200000.0
2006-05-18 14:45:00,2.28983,2.28983,2.28882,2.2892,165800000.0
2006-05-18 14:50:00,2.289,2.29058,2.28887,2.29046,186800000.0
2006-05-18 14:55:00,2.29034,2.29071,2.29008,2.29012,201500000.0
2006-05-18 15:00:00,2.29017,2.29039,2.28973,2.28985,177400000.0
2006-05-18 15:05:00,2.28996,2.29001,2.28826,2.2885,165500000.0
2006-05-18 15:10:00,2.28852,2.28856,2.2877,2.28771,150000000.0
2006-05-18 15:15:00,2.28789,2.28828,2.28739,2.288,176200000.0
2006-05-18 15:20:00,2.28796,2.28935,2.28778,2.28925,170300000.0
2006-05-18 15:25:00,2.28932,2.28932,2.28798,2.28834,213700000.0
2006-05-18 15:30:00,2.28838,2.28858,2.28694,2.28788,165000000.0
2006-05-18 15:35:00,2.28798,2.28885,2.28739,2.28854,212200000.0
2006-05-18 15:40:00,2.28864,2.28887,2.28807,2.28832,238400000.0
2006-05-18 15:45:00,2.28841,2.28873,2.28779,2.28823,193100000.0
2006-05-18 15:50:00,2.28823,2.28966,2.28817,2.28966,132700000.0
2006-05-18 15:55:00,2.28974,2.2899,2.28851,2.28851,208899998.0
2006-05-18 16:00:00,2.28859,2.28923,2.28778,2.28778,156800001.0
2006-05-18 16:05:00,2.28771,2.28863,2.28756,2.2878,190399999.0
2006-05-18 16:10:00,2.28801,2.28938,2.28798,2.28897,198700000.0
2006-05-18 16:15:00,2.28892,2.28938,2.2878,2.28828,184000000.0
2006-05-18 16:20:00,2.28859,2.28897,2.28792,2.28859,197900001.0
2006-05-18 16:25:00,2.28887,2.29015,2.28862,2.29009,183299999.0
2006-05-18 16:30:00,2.29027,2.29057,2.28973,2.28996,171800000.0
2006-05-18 16:35:00,2.28998,2.29019,2.28878,2.28889,174300000.0
2006-05-18 16:40:00,2.289,2.28904,2.28763,2.28792,180100000.0
2006-05-18 16:45:00,2.28771,2.28789,2.28672,2.28743,221500000.0
2006-05-18 16:50:00,2.28743,2.28857,2.28673,2.28841,224799999.0
2006-05-18 16:55:00,2.28833,2.28925,2.28744,2.28771,142600000.0
2006-05-18 17:00:00,2.28791,2.28795,2.28592,2.28614,198200000.0
2006-05-18 17:05:00,2.2863,2.28665,2.28526,2.28601,180999999.0
2006-05-18 17:10:00,2.28586,2.28609,2.28548,2.28609,182300000.0
2006-05-18 17:15:00,2.28609,2.28617,2.28544,2.28568,183900000.0
2006-05-18 17:20:00,2.28585,2.28626,2.28551,2.28625,235300000.0
2006-05-18 17:25:00,2.28616,2.28667,2.28585,2.2862,170100000.0
2006-05-18 17:30:00,2.28658,2.28831,2.2864,2.28819,136200000.0
2006-05-18 17:35:00,2.28821,2.28843,2.28671,2.28671,154500000.0
2006-05-18 17:40:00,2.28652,2.28674,2.28608,2.2865,213500000.0
2006-05-18 17:45:00,2.28643,2.28709,2.28643,2.28683,179300000.0
2006-05-18 17:50:00,2.28699,2.28897,2.28693,2.28781,177900000.0
2006-05-18 17:55:00,2.28803,2.28848,2.2874,2.28807,156300000.0
2006-05-18 18:00:00,2.28808,2.28926,2.28665,2.28735,1512400000.0
2006-05-18 18:05:00,2.28742,2.28794,2.28613,2.2866,1754800000.0
2006-05-18 18:10:00,2.28636,2.28695,2.28549,2.28643,1272999999.0
2006-05-18 18:15:00,2.28643,2.28688,2.28602,2.28633,1418800001.0
2006-05-18 18:20:00,2.2863,2.28705,2.28596,2.28691,1346300000.0
2006-05-18 18:25:00,2.28688,2.28739,2.28667,2.28712,1407800000.0
2006-05-18 18:30:00,2.28711,2.28766,2.287,2.2873,1303100000.0
2006-05-18 18:35:00,2.28737,2.28786,2.28711,2.28732,582300000.0
2006-05-18 18:40:00,2.28733,2.28733,2.28458,2.28464,630300000.0
2006-05-18 18:45:00,2.28471,2.2856,2.28459,2.28533,277800000.0
2006-05-18 18:50:00,2.28539,2.28598,2.28521,2.2854,633899998.0
2006-05-18 18:55:00,2.28536,2.28587,2.28521,2.28576,678900001.0
2006-05-18 19:00:00,2.28578,2.28643,2.28531,2.28616,426999998.0
2006-05-18 19:05:00,2.28623,2.28686,2.28604,2.2867,822600001.0
2006-05-18 19:10:00,2.28689,2.28747,2.28556,2.28593,430800000.0
2006-05-18 19:15:00,2.28586,2.28601,2.28549,2.28563,405600000.0
2006-05-18 19:20:00,2.28577,2.2858,2.28507,2.28524,520900000.0
2006-05-18 19:25:00,2.28521,2.28545,2.28506,2.28516,552300000.0
2006-05-18 19:30:00,2.28515,2.28556,2.28515,2.2854,553500000.0
2006-05-18 19:35:00,2.28539,2.28566,2.28525,2.28557,394600000.0
2006-05-18 19:40:00,2.28547,2.28574,2.28527,2.28558,395700001.0
2006-05-18 19:45:00,2.28561,2.28637,2.28561,2.28623,363200000.0
2006-05-18 19:50:00,2.28632,2.28667,2.28629,2.28659,302700000.0
2006-05-18 19:55:00,2.28663,2.28693,2.28656,2.28666,495400001.0
2006-05-18 20:00:00,2.28669,2.28687,2.28637,2.28637,219000000.0
2006-05-18 20:05:00,2.2864,2.28665,2.28622,2.28625,277099999.0
2006-05-18 20:10:00,2.28638,2.28639,2.28602,2.28605,465100000.0
2006-05-18 20:15:00,2.28613,2.28669,2.28602,2.2866,568800000.0
2006-05-18 20:20:00,2.28666,2.28684,2.28621,2.28667,543700000.0
2006-05-18 20:25:00,2.28662,2.28668,2.28575,2.28581,760800000.0
2006-05-18 20:30:00,2.28579,2.28693,2.28558,2.28693,1176500002.0
2006-05-18 20:35:00,2.28704,2.28718,2.28659,2.28661,532100000.0
2006-05-18 20:40:00,2.28666,2.28708,2.28658,2.28696,629800001.0
2006-05-18 20:45:00,2.28701,2.28732,2.28525,2.28563,557400000.0
2006-05-18 20:50:00,2.28573,2.28605,2.2854,2.28555,752400001.0
2006-05-18 20:55:00,2.28544,2.28544,2.2847,2.28486,962700000.0
2006-05-18 21:00:00,2.28495,2.28558,2.28459,2.28488,777299998.0
2006-05-18 21:05:00,2.28487,2.28526,2.28468,2.28522,189300000.0
2006-05-18 21:10:00,2.28537,2.28579,2.28474,2.28491,520900000.0
2006-05-18 21:15:00,2.28474,2.28517,2.28456,2.28456,648799999.0
2006-05-18 21:20:00,2.28454,2.28488,2.28391,2.28414,719700001.0
2006-05-18 21:25:00,2.2841,2.28423,2.28367,2.28383,289600000.0
2006-05-18 21:30:00,2.28385,2.28462,2.28249,2.28434,450599998.0
2006-05-18 21:35:00,2.28438,2.28456,2.28391,2.284,218300000.0
2006-05-18 21:40:00,2.28411,2.28461,2.28375,2.28414,317300001.0
2006-05-18 21:45:00,2.28417,2.2854,2.28378,2.28488,438500000.0
2006-05-18 21:50:00,2.28499,2.28521,2.28461,2.28471,304800000.0
2006-05-18 21:55:00,2.28471,2.28514,2.2845,2.2851,404899999.0
2006-05-18 22:00:00,2.28498,2.28498,2.28429,2.28433,268400000.0
2006-05-18 22:05:00,2.28426,2.2844,2.28367,2.28418,230500001.0
2006-05-18 22:10:00,2.28439,2.28466,2.284,2.28418,219600000.0
2006-05-18 22:15:00,2.28401,2.28419,2.28331,2.28366,362400000.0
2006-05-18 22:20:00,2.28365,2.28443,2.28354,2.28443,242300000.0
2006-05-18 22:25:00,2.28459,2.28459,2.2835,2.28397,256800000.0
2006-05-18 22:30:00,2.28399,2.28427,2.28375,2.28418,357200000.0
2006-05-18 22:35:00,2.28404,2.28421,2.28241,2.28241,192000001.0
2006-05-18 22:40:00,2.28223,2.28234,2.28148,2.28171,328899999.0
2006-05-18 22:45:00,2.28161,2.28372,2.28145,2.28348,322700000.0
2006-05-18 22:50:00,2.28343,2.28375,2.28254,2.28268,255400000.0
2006-05-18 22:55:00,2.28262,2.28297,2.28232,2.28247,164300000.0
2006-05-18 23:00:00,2.28245,2.28287,2.282,2.28242,178700000.0
2006-05-18 23:05:00,2.28212,2.28292,2.28099,2.28239,168900000.0
2006-05-18 23:10:00,2.28223,2.28248,2.2808,2.28132,161100000.0
2006-05-18 23:15:00,2.28167,2.28229,2.27928,2.27997,188100000.0
2006-05-18 23:20:00,2.27982,2.28165,2.27948,2.28134,184800000.0
2006-05-18 23:25:00,2.28131,2.28162,2.28019,2.28124,232300000.0
2006-05-18 23:30:00,2.28127,2.28222,2.2804,2.28161,171100000.0
2006-05-18 23:35:00,2.28125,2.28285,2.28046,2.28246,177500000.0
2006-05-18 23:40:00,2.28182,2.28267,2.28036,2.28036,204800001.0
2006-05-18 23:45:00,2.28137,2.282,2.28037,2.28152,162900000.0
2006-05-18 23:50:00,2.28212,2.28213,2.28088,2.28169,155900000.0
2006-05-18 23:55:00,2.28103,2.2827,2.281,2.2827,138700000.0
2006-05-19 00:00:00,2.28255,2.28268,2.28252,2.28262,82400000.0
2006-05-19 00:05:00,2.28253,2.28275,2.2825,2.28265,112100000.0
2006-05-19 00:10:00,2.28253,2.2827,2.2825,2.28252,83600000.0
2006-05-19 00:15:00,2.28247,2.28275,2.28247,2.28255,108900000.0
2006-05-19 00:20:00,2.28255,2.28275,2.2825,2.2826,92500000.0
2006-05-19 00:25:00,2.28262,2.28268,2.2825,2.28253,103400000.0
2006-05-19 00:30:00,2.2826,2.28275,2.28255,2.28255,141899999.0
2006-05-19 00:35:00,2.2826,2.28277,2.28253,2.2826,172899999.0
2006-05-19 00:40:00,2.28265,2.28275,2.28245,2.28265,164500000.0
2006-05-19 00:45:00,2.2826,2.28273,2.28247,2.2825,104900000.0
2006-05-19 00:50:00,2.28255,2.2827,2.2825,2.2827,114000000.0
2006-05-19 00:55:00,2.28255,2.28275,2.28245,2.2827,137200000.0
2006-05-19 01:00:00,2.28265,2.28265,2.28123,2.2814,150800000.0
2006-05-19 01:05:00,2.28152,2.28152,2.28094,2.28094,120800000.0
2006-05-19 01:10:00,2.2812,2.28176,2.2812,2.28165,203500000.0
2006-05-19 01:15:00,2.28165,2.28207,2.28104,2.28176,146100001.0
2006-05-19 01:20:00,2.28162,2.28174,2.28065,2.28079,173300000.0
2006-05-19 01:25:00,2.28092,2.28171,2.28092,2.28144,145299999.0
2006-05-19 01:30:00,2.28166,2.28242,2.2816,2.28196,160000000.0
2006-05-19 01:35:00,2.2819,2.28225,2.28173,2.28187,133400000.0
2006-05-19 01:40:00,2.28202,2.28203,2.28153,2.28154,163800000.0
2006-05-19 01:45:00,2.28172,2.28172,2.28127,2.28147,156800000.0
2006-05-19 01:50:00,2.28149,2.28197,2.28099,2.2818,163800000.0
2006-05-19 01:55:00,2.28198,2.28252,2.28181,2.28184,171800000.0
2006-05-19 02:00:00,2.28206,2.28248,2.2819,2.28218,174800000.0
2006-05-19 02:05:00,2.2821,2.28318,2.2821,2.2825,141000000.0
2006-05-19 02:10:00,2.2827,2.28312,2.28246,2.28297,158800000.0
2006-05-19 02:15:00,2.28322,2.28341,2.28284,2.28319,184500000.0
2006-05-19 02:20:00,2.28315,2.28341,2.28283,2.28332,179000001.0
2006-05-19 02:25:00,2.28344,2.28485,2.28336,2.28471,149200000.0
2006-05-19 02:30:00,2.285,2.28509,2.28388,2.28392,184799998.0
2006-05-19 02:35:00,2.28395,2.28421,2.28378,2.28387,174400000.0
2006-05-19 02:40:00,2.28351,2.28376,2.2832,2.28343,166900000.0
2006-05-19 02:45:00,2.28352,2.28382,2.28319,2.28326,119100000.0
2006-05-19 02:50:00,2.28321,2.28348,2.28304,2.28308,106800000.0
2006-05-19 02:55:00,2.28299,2.28365,2.28291,2.28336,157000001.0
2006-05-19 03:00:00,2.28335,2.28382,2.28315,2.28382,157500001.0
2006-05-19 03:05:00,2.28365,2.28457,2.28349,2.28406,129900000.0
2006-05-19 03:10:00,2.2842,2.28421,2.28392,2.28408,137600000.0
2006-05-19 03:15:00,2.28402,2.28418,2.28341,2.28367,167600000.0
2006-05-19 03:20:00,2.2837,2.28378,2.28331,2.28352,170600000.0
2006-05-19 03:25:00,2.28357,2.28396,2.28342,2.28387,156300000.0
2006-05-19 03:30:00,2.28373,2.28424,2.2837,2.28406,180200000.0
2006-05-19 03:35:00,2.28387,2.28418,2.28364,2.2841,161600000.0
2006-05-19 03:40:00,2.28402,2.2842,2.28368,2.28398,135500000.0
2006-05-19 03:45:00,2.28398,2.2858,2.28398,2.28541,155500000.0
2006-05-19 03:50:00,2.28528,2.286,2.2848,2.28483,161500000.0
2006-05-19 03:55:00,2.28481,2.28527,2.28437,2.28527,127000000.0
2006-05-19 04:00:00,2.28526,2.28564,2.28508,2.28534,258800000.0
2006-05-19 04:05:00,2.28528,2.2856,2.2848,2.28504,167400000.0
2006-05-19 04:10:00,2.2851,2.28545,2.28495,2.28505,171800000.0
2006-05-19 04:15:00,2.28493,2.28534,2.28485,2.28485,123900000.0
2006-05-19 04:20:00,2.2848,2.2852,2.28447,2.28447,147999999.0
2006-05-19 04:25:00,2.28464,2.28505,2.2845,2.28486,109700000.0
2006-05-19 04:30:00,2.28487,2.28498,2.28452,2.28452,147700000.0
2006-05-19 04:35:00,2.2844,2.28495,2.28438,2.2848,102900000.0
2006-05-19 04:40:00,2.28479,2.28489,2.28431,2.2845,181999999.0
2006-05-19 04:45:00,2.28459,2.28477,2.28433,2.28433,179999999.0
2006-05-19 04:50:00,2.2844,2.28479,2.28404,2.28404,152300000.0
2006-05-19 04:55:00,2.28418,2.28429,2.28396,2.28405,170500000.0
2006-05-19 05:00:00,2.28407,2.28436,2.28395,2.28436,120800000.0
2006-05-19 05:05:00,2.28442,2.28447,2.28391,2.28407,164300000.0
2006-05-19 05:10:00,2.28415,2.28439,2.28364,2.28403,143000000.0
2006-05-19 05:15:00,2.28397,2.2847,2.28379,2.2847,190300000.0
2006-05-19 05:20:00,2.28463,2.2848,2.28435,2.28437,158800000.0
2006-05-19 05:25:00,2.2846,2.28467,2.28435,2.28442,143800000.0
2006-05-19 05:30:00,2.28465,2.28465,2.28431,2.28442,89800000.0
2006-05-19 05:35:00,2.28458,2.28482,2.28408,2.28415,146100000.0
2006-05-19 05:40:00,2.28388,2.28489,2.28388,2.28435,127100000.0
2006-05-19 05:45:00,2.28437,2.28548,2.28429,2.28505,190699999.0
2006-05-19 05:50:00,2.28489,2.28502,2.28435,2.28435,152800000.0
2006-05-19 05:55:00,2.2844,2.28467,2.28414,2.28445,127200000.0
2006-05-19 06:00:00,2.28429,2.28501,2.28409,2.28492,135300000.0
2006-05-19 06:05:00,2.28469,2.28545,2.28469,2.28536,151700000.0
2006-05-19 06:10:00,2.28535,2.28546,2.28453,2.28468,156400000.0
2006-05-19 06:15:00,2.28474,2.28535,2.28474,2.28525,156499999.0
2006-05-19 06:20:00,2.28532,2.28586,2.28503,2.28503,185400000.0
2006-05-19 06:25:00,2.28498,2.28517,2.28458,2.2847,159300000.0
2006-05-19 06:30:00,2.28484,2.28508,2.28471,2.28495,192700000.0
2006-05-19 06:35:00,2.28488,2.28488,2.28428,2.28467,165100000.0
2006-05-19 06:40:00,2.28462,2.28498,2.28452,2.28481,112700000.0
2006-05-19 06:45:00,2.28478,2.285,2.28448,2.28455,130800000.0
2006-05-19 06:50:00,2.28459,2.28486,2.28451,2.28462,98800000.0
2006-05-19 06:55:00,2.28459,2.2851,2.28455,2.28466,177500000.0
2006-05-19 07:00:00,2.28472,2.28483,2.2844,2.28483,140300000.0
2006-05-19 07:05:00,2.28486,2.28486,2.28442,2.28468,118200000.0
2006-05-19 07:10:00,2.28448,2.28522,2.28448,2.28491,178300000.0
2006-05-19 07:15:00,2.28511,2.28523,2.28464,2.285,199199999.0
2006-05-19 07:20:00,2.28496,2.28545,2.28491,2.28527,144000000.0
2006-05-19 07:25:00,2.2851,2.28561,2.28477,2.28545,168500000.0
2006-05-19 07:30:00,2.28543,2.28566,2.28529,2.28543,162300000.0
2006-05-19 07:35:00,2.28546,2.28546,2.28467,2.2849,183400000.0
2006-05-19 07:40:00,2.28487,2.28545,2.28485,2.28502,142600000.0
2006-05-19 07:45:00,2.28521,2.28544,2.28491,2.28516,167600000.0
2006-05-19 07:50:00,2.28516,2.28539,2.28469,2.28528,156499999.0
2006-05-19 07:55:00,2.28525,2.28543,2.28443,2.28452,99800000.0
2006-05-19 08:00:00,2.28471,2.28528,2.28448,2.28451,178500000.0
2006-05-19 08:05:00,2.28406,2.28472,2.28365,2.28413,147700000.0
2006-05-19 08:10:00,2.28407,2.28439,2.28349,2.28368,139400000.0
2006-05-19 08:15:00,2.28374,2.2845,2.28351,2.28384,148400000.0
2006-05-19 08:20:00,2.28376,2.28452,2.28376,2.28442,156500000.0
2006-05-19 08:25:00,2.28444,2.2846,2.28388,2.2846,204500000.0
2006-05-19 08:30:00,2.28454,2.28479,2.28383,2.28478,172000000.0
2006-05-19 08:35:00,2.2848,2.28539,2.28478,2.2851,163500000.0
2006-05-19 08:40:00,2.28491,2.28514,2.28421,2.28436,168800000.0
2006-05-19 08:45:00,2.28429,2.28543,2.28404,2.2851,191600000.0
2006-05-19 08:50:00,2.28484,2.28515,2.28467,2.28479,172400000.0
2006-05-19 08:55:00,2.28478,2.28563,2.28396,2.28563,229800000.0
2006-05-19 09:00:00,2.28564,2.28678,2.28517,2.28598,180400000.0
2006-05-19 09:05:00,2.28598,2.28667,2.28552,2.2862,128300000.0
2006-05-19 09:10:00,2.28612,2.28667,2.28574,2.28612,160000000.0
2006-05-19 09:15:00,2.28615,2.28667,2.28537,2.28605,146400000.0
2006-05-19 09:20:00,2.28617,2.2866,2.28567,2.2865,186500000.0
2006-05-19 09:25:00,2.28659,2.2886,2.28659,2.28855,143900000.0
2006-05-19 09:30:00,2.28858,2.28932,2.28835,2.2889,295899999.0
2006-05-19 09:35:00,2.28882,2.28888,2.28748,2.28805,215100000.0
2006-05-19 09:40:00,2.28828,2.28899,2.288,2.28855,182500000.0
2006-05-19 09:45:00,2.28849,2.29065,2.28842,2.28984,181400001.0
2006-05-19 09:50:00,2.28973,2.29031,2.28896,2.28916,177200000.0
2006-05-19 09:55:00,2.28883,2.28883,2.2866,2.28708,155100000.0
2006-05-19 10:00:00,2.28711,2.28816,2.28705,2.28737,162800000.0
2006-05-19 10:05:00,2.28731,2.2874,2.28654,2.28678,177400000.0
2006-05-19 10:10:00,2.28661,2.28705,2.28633,2.28657,152600000.0
2006-05-19 10:15:00,2.28661,2.28674,2.28243,2.28403,199500000.0
2006-05-19 10:20:00,2.28404,2.28564,2.28386,2.28538,224000000.0
2006-05-19 10:25:00,2.28516,2.28634,2.2846,2.2862,216500000.0
2006-05-19 10:30:00,2.28599,2.28599,2.28468,2.28501,166199999.0
2006-05-19 10:35:00,2.28516,2.28594,2.28474,2.28524,186000000.0
2006-05-19 10:40:00,2.28523,2.28568,2.28503,2.28523,182400000.0
2006-05-19 10:45:00,2.28528,2.2858,2.28507,2.2858,202200000.0
2006-05-19 10:50:00,2.28565,2.28565,2.28485,2.28514,192300000.0
2006-05-19 10:55:00,2.28515,2.28576,2.28331,2.28381,207100000.0
2006-05-19 11:00:00,2.28385,2.28415,2.28326,2.28398,219299999.0
2006-05-19 11:05:00,2.28392,2.28501,2.28392,2.28501,187900001.0
2006-05-19 11:10:00,2.28501,2.2856,2.28491,2.28518,209000000.0
2006-05-19 11:15:00,2.28501,2.28501,2.28394,2.28453,158400000.0
2006-05-19 11:20:00,2.28452,2.2846,2.28401,2.28415,211700000.0
2006-05-19 11:25:00,2.28411,2.28451,2.2836,2.2836,180400000.0
2006-05-19 11:30:00,2.28355,2.28488,2.28342,2.28488,193900000.0
2006-05-19 11:35:00,2.28503,2.28578,2.28489,2.28553,180800000.0
2006-05-19 11:40:00,2.28532,2.28532,2.28454,2.28469,182400000.0
2006-05-19 11:45:00,2.2841,2.28466,2.28331,2.2845,151199999.0
2006-05-19 11:50:00,2.28441,2.28575,2.28441,2.28557,148700000.0
2006-05-19 11:55:00,2.28557,2.28647,2.28498,2.28635,167300000.0
2006-05-19 12:00:00,2.28621,2.28665,2.28559,2.28618,190200000.0
2006-05-19 12:05:00,2.28636,2.28683,2.28575,2.28575,219400000.0
2006-05-19 12:10:00,2.28562,2.28674,2.28544,2.28662,142700000.0
2006-05-19 12:15:00,2.28658,2.28711,2.28635,2.28704,177000000.0
2006-05-19 12:20:00,2.28703,2.28814,2.28703,2.2875,155800000.0
2006-05-19 12:25:00,2.2876,2.2877,2.28678,2.28678,225800000.0
2006-05-19 12:30:00,2.2868,2.2868,2.28561,2.28561,175400000.0
2006-05-19 12:35:00,2.28559,2.28662,2.28556,2.2863,208100000.0
2006-05-19 12:40:00,2.28599,2.28673,2.28579,2.28658,200500001.0
2006-05-19 12:45:00,2.2866,2.28688,2.28596,2.2861,212200000.0
2006-05-19 12:50:00,2.28605,2.28631,2.28545,2.2863,202300000.0
2006-05-19 12:55:00,2.28618,2.28672,2.2858,2.28667,180600000.0
2006-05-19 13:00:00,2.28646,2.28678,2.28599,2.28622,185900000.0
2006-05-19 13:05:00,2.28629,2.28669,2.28568,2.28669,186300000.0
2006-05-19 13:10:00,2.28668,2.28694,2.28565,2.28576,215199999.0
2006-05-19 13:15:00,2.28589,2.28631,2.28538,2.28547,195600000.0
2006-05-19 13:20:00,2.28557,2.28584,2.28533,2.28533,181900000.0
2006-05-19 13:25:00,2.28534,2.28547,2.28484,2.2853,171800000.0
2006-05-19 13:30:00,2.28546,2.28694,2.28546,2.28692,201400000.0
2006-05-19 13:35:00,2.28706,2.28717,2.28646,2.28671,222700000.0
2006-05-19 13:40:00,2.28673,2.28723,2.28616,2.28624,196400000.0
2006-05-19 13:45:00,2.28624,2.28647,2.28591,2.286,223300000.0
2006-05-19 13:50:00,2.28606,2.28646,2.28589,2.28598,234500000.0
2006-05-19 13:55:00,2.2858,2.28685,2.28578,2.28649,186500000.0
2006-05-19 14:00:00,2.28647,2.28728,2.28638,2.2871,209400000.0
2006-05-19 14:05:00,2.28701,2.28707,2.28609,2.28676,188700000.0
2006-05-19 14:10:00,2.28683,2.28763,2.28669,2.28763,219800000.0
2006-05-19 14:15:00,2.28762,2.28822,2.2873,2.28788,211200000.0
2006-05-19 14:20:00,2.28814,2.28825,2.2874,2.28787,160100000.0
2006-05-19 14:25:00,2.28802,2.28924,2.28802,2.28814,170900000.0
2006-05-19 14:30:00,2.28822,2.28983,2.28806,2.28975,240400001.0
2006-05-19 14:35:00,2.28976,2.29019,2.28887,2.28887,182900000.0
2006-05-19 14:40:00,2.28923,2.28938,2.2886,2.2891,209400000.0
2006-05-19 14:45:00,2.2888,2.28908,2.28809,2.28856,151400000.0
2006-05-19 14:50:00,2.2885,2.2891,2.28836,2.28869,186500000.0
2006-05-19 14:55:00,2.28862,2.28905,2.28827,2.28884,202000000.0
2006-05-19 15:00:00,2.28895,2.28985,2.28867,2.28934,230000000.0
2006-05-19 15:05:00,2.2896,2.29103,2.28934,2.2905,159400000.0
2006-05-19 15:10:00,2.2908,2.29087,2.2891,2.28913,140500000.0
2006-05-19 15:15:00,2.28932,2.28932,2.28862,2.2891,163400000.0
2006-05-19 15:20:00,2.28922,2.28958,2.28771,2.28926,181200001.0
2006-05-19 15:25:00,2.28928,2.28984,2.28886,2.28886,174400000.0
2006-05-19 15:30:00,2.28875,2.28952,2.28853,2.28952,200400000.0
2006-05-19 15:35:00,2.28926,2.28942,2.28785,2.28825,240600000.0
2006-05-19 15:40:00,2.28852,2.28852,2.28775,2.28804,146100000.0
2006-05-19 15:45:00,2.28822,2.28936,2.28776,2.28893,197099999.0
2006-05-19 15:50:00,2.28897,2.28944,2.2881,2.28923,136600000.0
2006-05-19 15:55:00,2.28919,2.28936,2.2878,2.28823,192800000.0
2006-05-19 16:00:00,2.28813,2.28914,2.28802,2.28855,229400000.0
2006-05-19 16:05:00,2.28845,2.28868,2.28777,2.28823,189900000.0
2006-05-19 16:10:00,2.28836,2.28863,2.28793,2.2882,173700000.0
2006-05-19 16:15:00,2.2882,2.28877,2.28772,2.28843,168100000.0
2006-05-19 16:20:00,2.28843,2.2891,2.28762,2.28789,204200000.0
2006-05-19 16:25:00,2.28801,2.28857,2.28774,2.288,161400000.0
2006-05-19 16:30:00,2.28798,2.2892,2.28708,2.2874,208599998.0
2006-05-19 16:35:00,2.28748,2.288,2.28709,2.288,231100000.0
2006-05-19 16:40:00,2.28811,2.28924,2.28794,2.28897,173900000.0
2006-05-19 16:45:00,2.28907,2.28916,2.28656,2.28725,247500000.0
2006-05-19 16:50:00,2.28703,2.28854,2.28674,2.28802,192800000.0
2006-05-19 16:55:00,2.28784,2.28875,2.28742,2.28786,158400000.0
2006-05-19 17:00:00,2.28797,2.28866,2.28767,2.28773,189800000.0
2006-05-19 17:05:00,2.28785,2.28855,2.28746,2.28834,172699999.0
2006-05-19 17:10:00,2.28831,2.28903,2.28654,2.28903,125300000.0
2006-05-19 17:15:00,2.28885,2.28888,2.2875,2.28798,177200000.0
2006-05-19 17:20:00,2.28813,2.28818,2.28713,2.28756,231000000.0
2006-05-19 17:25:00,2.28746,2.28856,2.28726,2.28852,171000000.0
2006-05-19 17:30:00,2.28847,2.28847,2.28669,2.28669,211600000.0
2006-05-19 17:35:00,2.28662,2.2874,2.28639,2.28664,192600001.0
2006-05-19 17:40:00,2.28681,2.28749,2.28622,2.28734,201599998.0
2006-05-19 17:45:00,2.28718,2.28754,2.28613,2.28643,166000000.0
2006-05-19 17:50:00,2.28639,2.28671,2.28583,2.28657,98300000.0
2006-05-19 17:55:00,2.28603,2.28603,2.28402,2.28411,152499998.0
2006-05-19 18:00:00,2.2841,2.28484,2.28368,2.2842,1351800001.0
2006-05-19 18:05:00,2.28434,2.2852,2.28422,2.28515,1619000001.0
2006-05-19 18:10:00,2.2853,2.28549,2.28448,2.28457,1119000001.0
2006-05-19 18:15:00,2.28462,2.28523,2.28448,2.28483,1276100000.0
2006-05-19 18:20:00,2.28488,2.2856,2.28432,2.28537,1370600000.0
2006-05-19 18:25:00,2.28535,2.28574,2.28497,2.28556,1335300000.0
2006-05-19 18:30:00,2.28554,2.28578,2.28492,2.28518,1290199999.0
2006-05-19 18:35:00,2.28524,2.2856,2.2843,2.28476,613000000.0
2006-05-19 18:40:00,2.28448,2.28475,2.2839,2.2839,711400000.0
2006-05-19 18:45:00,2.28403,2.28532,2.28403,2.2849,302100000.0
2006-05-19 18:50:00,2.28468,2.28522,2.2844,2.28478,632800000.0
2006-05-19 18:55:00,2.28468,2.28517,2.2844,2.28456,643200000.0
2006-05-19 19:00:00,2.28458,2.28589,2.28453,2.28589,375899999.0
2006-05-19 19:05:00,2.28585,2.28617,2.28529,2.28548,767600001.0
2006-05-19 19:10:00,2.28545,2.28615,2.28545,2.28614,389900000.0
2006-05-19 19:15:00,2.28612,2.28641,2.28546,2.28554,441000000.0
2006-05-19 19:20:00,2.28573,2.28667,2.28545,2.28647,530700000.0
2006-05-19 19:25:00,2.2865,2.28689,2.2857,2.2857,535700000.0
2006-05-19 19:30:00,2.28545,2.28652,2.28498,2.28633,505700000.0
2006-05-19 19:35:00,2.28633,2.28675,2.28585,2.28602,372600000.0
2006-05-19 19:40:00,2.28593,2.28617,2.28546,2.28547,405699999.0
2006-05-19 19:45:00,2.28553,2.28596,2.28496,2.28499,348900000.0
2006-05-19 19:50:00,2.28501,2.28522,2.28433,2.28433,341400000.0
2006-05-19 19:55:00,2.28427,2.28444,2.28357,2.28385,505700000.0
2006-05-19 20:00:00,2.28372,2.28382,2.28273,2.28324,225000000.0
2006-05-19 20:05:00,2.28323,2.28343,2.28283,2.28298,201100000.0
2006-05-19 20:10:00,2.28317,2.28326,2.28271,2.28282,555300000.0
2006-05-19 20:15:00,2.28289,2.28344,2.28256,2.28336,632699999.0
2006-05-19 20:20:00,2.28334,2.28361,2.28296,2.28319,655300000.0
2006-05-19 20:25:00,2.2831,2.28333,2.2829,2.28312,884800000.0
2006-05-19 20:30:00,2.28315,2.28343,2.28293,2.28301,1075199999.0
2006-05-19 20:35:00,2.28295,2.28296,2.28232,2.28267,566200000.0
2006-05-19 20:40:00,2.28278,2.28278,2.28169,2.28217,599200000.0
2006-05-19 20:45:00,2.28212,2.28308,2.28197,2.28264,553900001.0
2006-05-19 20:50:00,2.28248,2.28349,2.28248,2.28334,670300001.0
2006-05-19 20:55:00,2.28347,2.2836,2.28218,2.28218,1114400000.0
2006-05-19 21:00:00,2.28238,2.28249,2.28203,2.28214,872700000.0
2006-05-19 21:05:00,2.28215,2.28252,2.28203,2.28221,231300000.0
2006-05-19 21:10:00,2.28228,2.28301,2.28158,2.28301,538600001.0
2006-05-19 21:15:00,2.28313,2.28333,2.28218,2.28243,611900001.0
2006-05-19 21:20:00,2.28248,2.28286,2.28217,2.28285,785600000.0
2006-05-19 21:25:00,2.2828,2.28378,2.2828,2.28339,306600000.0
2006-05-19 21:30:00,2.28349,2.28353,2.28301,2.28323,421999999.0
2006-05-19 21:35:00,2.2833,2.28366,2.28309,2.28361,243300000.0
2006-05-19 21:40:00,2.28362,2.28382,2.28327,2.28357,418100000.0
2006-05-19 21:45:00,2.28363,2.28383,2.28347,2.28371,426100000.0
2006-05-19 21:50:00,2.28378,2.28381,2.28348,2.28373,328900000.0
2006-05-19 21:55:00,2.28386,2.2839,2.28342,2.28342,360600000.0
2006-05-19 22:00:00,2.28332,2.28406,2.28323,2.28384,375299998.0
2006-05-19 22:05:00,2.28388,2.28483,2.28387,2.28435,169900000.0
2006-05-19 22:10:00,2.28454,2.28472,2.28412,2.28419,188100000.0
2006-05-19 22:15:00,2.28413,2.28472,2.28392,2.28423,394499999.0
2006-05-19 22:20:00,2.28428,2.28445,2.28411,2.28437,275400000.0
2006-05-19 22:25:00,2.28441,2.28483,2.28417,2.2848,261499999.0
2006-05-19 22:30:00,2.28484,2.28583,2.28484,2.2858,340200000.0
2006-05-19 22:35:00,2.2859,2.28622,2.28499,2.28516,196100000.0
2006-05-19 22:40:00,2.2852,2.2862,2.2852,2.28585,310100000.0
2006-05-19 22:45:00,2.28586,2.28592,2.28486,2.28525,365299999.0
2006-05-19 22:50:00,2.28515,2.2869,2.28507,2.2869,190500000.0
2006-05-19 22:55:00,2.28687,2.28695,2.28593,2.286,152700000.0
2006-05-21 23:00:00,2.28595,2.2862,2.28595,2.2861,61400000.0
2006-05-21 23:05:00,2.28605,2.28622,2.28602,2.28615,74000000.0
2006-05-21 23:10:00,2.28603,2.2862,2.286,2.28603,172300000.0
2006-05-21 23:15:00,2.2861,2.2862,2.286,2.28615,70000000.0
2006-05-21 23:20:00,2.28615,2.2862,2.286,2.28605,131600000.0
2006-05-21 23:25:00,2.2861,2.2862,2.28598,2.2862,153599999.0
2006-05-21 23:30:00,2.2862,2.28622,2.286,2.28613,153300000.0
2006-05-21 23:35:00,2.28605,2.28628,2.286,2.28613,148500000.0
2006-05-21 23:40:00,2.28603,2.28618,2.28597,2.2861,73000000.0
2006-05-21 23:45:00,2.28605,2.28622,2.28603,2.28605,125200000.0
2006-05-21 23:50:00,2.2862,2.28622,2.28603,2.28615,183800000.0
2006-05-21 23:55:00,2.2861,2.28625,2.28603,2.2862,105000000.0
2006-05-22 00:00:00,2.28605,2.28618,2.28602,2.28605,85800000.0
2006-05-22 00:05:00,2.28603,2.28625,2.286,2.28615,125100000.0
2006-05-22 00:10:00,2.28603,2.2862,2.286,2.28602,94300000.0
2006-05-22 00:15:00,2.28598,2.28625,2.28598,2.28605,152100000.0
2006-05-22 00:20:00,2.28605,2.28625,2.286,2.2861,117600000.0
2006-05-22 00:25:00,2.28613,2.28618,2.286,2.28603,131100000.0
2006-05-22 00:30:00,2.2861,2.28625,2.28605,2.28605,167100000.0
2006-05-22 00:35:00,2.2861,2.28628,2.28603,2.2861,135000000.0
2006-05-22 00:40:00,2.28615,2.28625,2.28595,2.28615,156900000.0
2006-05-22 00:45:00,2.2861,2.28622,2.28597,2.286,127200000.0
2006-05-22 00:50:00,2.28605,2.2862,2.286,2.2862,124600000.0
2006-05-22 00:55:00,2.28605,2.28625,2.28595,2.2862,136200000.0
2006-05-22 01:00:00,2.28615,2.28625,2.28384,2.28384,220899999.0
2006-05-22 01:05:00,2.28409,2.28435,2.28402,2.28405,126500000.0
2006-05-22 01:10:00,2.28418,2.28443,2.28393,2.28405,135200000.0
2006-05-22 01:15:00,2.28409,2.28445,2.28393,2.28422,134300000.0
2006-05-22 01:20:00,2.28397,2.28426,2.28372,2.28372,205500002.0
2006-05-22 01:25:00,2.28379,2.28448,2.28371,2.28424,221600000.0
2006-05-22 01:30:00,2.2841,2.28478,2.284,2.28474,138400000.0
2006-05-22 01:35:00,2.28471,2.28495,2.2844,2.28478,166800000.0
2006-05-22 01:40:00,2.28494,2.28497,2.2845,2.28475,179500000.0
2006-05-22 01:45:00,2.28471,2.28484,2.28445,2.28458,163200000.0
2006-05-22 01:50:00,2.2845,2.28492,2.28441,2.28441,144900000.0
2006-05-22 01:55:00,2.28439,2.28457,2.28363,2.28363,205400000.0
2006-05-22 02:00:00,2.28358,2.28375,2.28336,2.28356,151300000.0
2006-05-22 02:05:00,2.2836,2.28397,2.28313,2.28382,179400000.0
2006-05-22 02:10:00,2.28383,2.28429,2.28324,2.28426,152000000.0
2006-05-22 02:15:00,2.28414,2.28453,2.2839,2.28394,171999999.0
2006-05-22 02:20:00,2.28405,2.28471,2.28384,2.28415,145000000.0
2006-05-22 02:25:00,2.28405,2.28405,2.28318,2.28318,196100001.0
2006-05-22 02:30:00,2.2833,2.28376,2.28326,2.28347,210900000.0
2006-05-22 02:35:00,2.28342,2.2837,2.28332,2.28345,172900000.0
2006-05-22 02:40:00,2.2832,2.2832,2.28251,2.28251,132000000.0
2006-05-22 02:45:00,2.28246,2.28292,2.28241,2.28286,152500000.0
2006-05-22 02:50:00,2.28288,2.28298,2.28245,2.28253,153600000.0
2006-05-22 02:55:00,2.2826,2.28289,2.28226,2.28279,195400001.0
2006-05-22 03:00:00,2.28279,2.28332,2.28272,2.28332,166300000.0
2006-05-22 03:05:00,2.28311,2.28365,2.28255,2.28272,207100000.0
2006-05-22 03:10:00,2.28247,2.28276,2.28209,2.28247,134200000.0
2006-05-22 03:15:00,2.28245,2.28317,2.28245,2.28289,130500000.0
2006-05-22 03:20:00,2.28288,2.28305,2.28266,2.28268,154700000.0
2006-05-22 03:25:00,2.28272,2.28272,2.28193,2.28224,160500000.0
2006-05-22 03:30:00,2.28229,2.283,2.28198,2.28279,164300000.0
2006-05-22 03:35:00,2.28295,2.28313,2.28261,2.28294,124000000.0
2006-05-22 03:40:00,2.28291,2.28353,2.28291,2.28335,143200000.0
2006-05-22 03:45:00,2.28329,2.28366,2.28299,2.28328,137200000.0
2006-05-22 03:50:00,2.28331,2.28385,2.28304,2.28304,160700000.0
2006-05-22 03:55:00,2.28319,2.2836,2.28281,2.28301,160300000.0
2006-05-22 04:00:00,2.28299,2.28318,2.28284,2.28318,131900000.0
2006-05-22 04:05:00,2.28326,2.28364,2.28301,2.28313,198700000.0
2006-05-22 04:10:00,2.28302,2.28342,2.28268,2.28342,129900000.0
2006-05-22 04:15:00,2.28328,2.28344,2.28294,2.28307,144600000.0
2006-05-22 04:20:00,2.28313,2.28328,2.28261,2.28262,134200000.0
2006-05-22 04:25:00,2.28281,2.28321,2.28262,2.28308,122500000.0
2006-05-22 04:30:00,2.28305,2.28315,2.28224,2.28224,179300000.0
2006-05-22 04:35:00,2.28232,2.28239,2.28109,2.28142,185300000.0
2006-05-22 04:40:00,2.28115,2.2816,2.28106,2.28122,164000000.0
2006-05-22 04:45:00,2.28116,2.28132,2.27985,2.28105,114900000.0
2006-05-22 04:50:00,2.28115,2.28178,2.28115,2.28163,144099999.0
2006-05-22 04:55:00,2.28175,2.28175,2.28089,2.28115,120100000.0
2006-05-22 05:00:00,2.28101,2.28141,2.28057,2.28079,154800000.0
2006-05-22 05:05:00,2.28063,2.28121,2.28007,2.28023,165000000.0
2006-05-22 05:10:00,2.2804,2.28107,2.28019,2.28086,168800000.0
2006-05-22 05:15:00,2.28112,2.28181,2.28076,2.28152,165000000.0
2006-05-22 05:20:00,2.28139,2.28197,2.281,2.28197,222500000.0
2006-05-22 05:25:00,2.28204,2.28318,2.28167,2.28318,135600000.0
2006-05-22 05:30:00,2.28311,2.28325,2.28185,2.282,143300000.0
2006-05-22 05:35:00,2.28206,2.28253,2.28198,2.28218,187700000.0
2006-05-22 05:40:00,2.28208,2.28249,2.2815,2.28169,134500000.0
2006-05-22 05:45:00,2.28192,2.28202,2.28161,2.28198,144600000.0
2006-05-22 05:50:00,2.28183,2.28222,2.28173,2.2822,149099999.0
2006-05-22 05:55:00,2.2823,2.28248,2.28181,2.28204,159300000.0
2006-05-22 06:00:00,2.28193,2.28257,2.28187,2.28248,107600000.0
2006-05-22 06:05:00,2.28258,2.2828,2.2815,2.28167,182300000.0
2006-05-22 06:10:00,2.28168,2.28194,2.28151,2.28151,151600000.0
2006-05-22 06:15:00,2.28161,2.28181,2.28081,2.28087,162700000.0
2006-05-22 06:20:00,2.28079,2.28079,2.28008,2.2801,167100000.0
2006-05-22 06:25:00,2.28,2.28061,2.27993,2.28059,186500000.0
2006-05-22 06:30:00,2.28072,2.28118,2.28015,2.28083,192300000.0
2006-05-22 06:35:00,2.28084,2.28091,2.28015,2.28052,209500000.0
2006-05-22 06:40:00,2.28054,2.28107,2.28026,2.28042,158100000.0
2006-05-22 06:45:00,2.28039,2.28071,2.2803,2.28048,146900000.0
2006-05-22 06:50:00,2.28065,2.28065,2.28018,2.28035,100100000.0
2006-05-22 06:55:00,2.28042,2.28095,2.27995,2.2808,138700000.0
2006-05-22 07:00:00,2.28065,2.2811,2.28051,2.28093,136000000.0
2006-05-22 07:05:00,2.28104,2.28138,2.28069,2.28105,176600000.0
2006-05-22 07:10:00,2.28103,2.28135,2.28051,2.28051,170699999.0
2006-05-22 07:15:00,2.28056,2.28093,2.28032,2.28084,171500000.0
2006-05-22 07:20:00,2.28085,2.28105,2.28046,2.28087,214000000.0
2006-05-22 07:25:00,2.2808,2.28107,2.28045,2.28063,155000000.0
2006-05-22 07:30:00,2.28058,2.28058,2.27971,2.27984,206600000.0
2006-05-22 07:35:00,2.27978,2.28045,2.27975,2.28045,252899998.0
2006-05-22 07:40:00,2.28037,2.28042,2.27931,2.27951,106000000.0
2006-05-22 07:45:00,2.27971,2.28083,2.27873,2.2803,197900000.0
2006-05-22 07:50:00,2.28008,2.28223,2.28003,2.28212,237100001.0
2006-05-22 07:55:00,2.2822,2.28316,2.28207,2.28217,143500000.0
2006-05-22 08:00:00,2.28247,2.28269,2.28065,2.28093,174299999.0
2006-05-22 08:05:00,2.28082,2.2811,2.28019,2.28064,204400000.0
2006-05-22 08:10:00,2.28057,2.28094,2.28049,2.28061,183200000.0
2006-05-22 08:15:00,2.28071,2.28075,2.27943,2.27961,120500000.0
2006-05-22 08:20:00,2.27932,2.28069,2.27932,2.28053,173500000.0
2006-05-22 08:25:00,2.28037,2.28053,2.2793,2.27962,176300000.0
2006-05-22 08:30:00,2.27972,2.28002,2.27862,2.27876,160900000.0
2006-05-22 08:35:00,2.27881,2.27923,2.27867,2.27882,188100002.0
2006-05-22 08:40:00,2.27862,2.27875,2.27798,2.27801,158200000.0
2006-05-22 08:45:00,2.27809,2.27845,2.27766,2.2783,166300000.0
2006-05-22 08:50:00,2.27835,2.27908,2.27805,2.27805,145000001.0
2006-05-22 08:55:00,2.27809,2.27995,2.27809,2.2797,152200000.0
2006-05-22 09:00:00,2.27955,2.27967,2.2782,2.27877,128900000.0
2006-05-22 09:05:00,2.27867,2.27926,2.27867,2.27926,150900000.0
2006-05-22 09:10:00,2.27939,2.2805,2.27928,2.2805,202200000.0
2006-05-22 09:15:00,2.28047,2.28047,2.27921,2.27941,155300000.0
2006-05-22 09:20:00,2.27964,2.28013,2.27949,2.28013,173500000.0
2006-05-22 09:25:00,2.27986,2.27995,2.27909,2.27945,181300000.0
2006-05-22 09:30:00,2.27954,2.28002,2.2788,2.27884,232900000.0
2006-05-22 09:35:00,2.27873,2.27899,2.27818,2.27884,203100000.0
2006-05-22 09:40:00,2.27895,2.27908,2.27824,2.27828,174899998.0
2006-05-22 09:45:00,2.27808,2.27863,2.27757,2.2784,167800000.0
2006-05-22 09:50:00,2.27847,2.27956,2.27823,2.27833,161700000.0
2006-05-22 09:55:00,2.27824,2.27832,2.27682,2.27751,176700000.0
2006-05-22 10:00:00,2.27741,2.27812,2.27732,2.27782,173700000.0
2006-05-22 10:05:00,2.27779,2.27863,2.27772,2.27817,198400000.0
2006-05-22 10:10:00,2.27811,2.2789,2.27802,2.27864,162800000.0
2006-05-22 10:15:00,2.27861,2.27938,2.27836,2.27836,245100000.0
2006-05-22 10:20:00,2.27851,2.2786,2.27684,2.27731,165000000.0
2006-05-22 10:25:00,2.27701,2.27737,2.27631,2.27671,189000001.0
2006-05-22 10:30:00,2.27674,2.2773,2.27672,2.27674,151200000.0
2006-05-22 10:35:00,2.27648,2.27706,2.2762,2.27625,159100000.0
2006-05-22 10:40:00,2.27624,2.27652,2.27583,2.27583,193700000.0
2006-05-22 10:45:00,2.2759,2.27606,2.27536,2.27584,186299999.0
2006-05-22 10:50:00,2.27589,2.27671,2.27589,2.27642,172700000.0
2006-05-22 10:55:00,2.2764,2.27688,2.27612,2.27663,216300000.0
2006-05-22 11:00:00,2.2766,2.27731,2.27649,2.27653,149900000.0
2006-05-22 11:05:00,2.27666,2.27764,2.27666,2.27728,186600000.0
2006-05-22 11:10:00,2.27718,2.27789,2.27692,2.27718,170300000.0
2006-05-22 11:15:00,2.27728,2.27754,2.27672,2.27754,200500000.0
2006-05-22 11:20:00,2.27767,2.27767,2.27669,2.277,175300000.0
2006-05-22 11:25:00,2.277,2.27707,2.27642,2.2765,173700000.0
2006-05-22 11:30:00,2.27653,2.27742,2.27639,2.2772,207700001.0
2006-05-22 11:35:00,2.27744,2.27764,2.2768,2.27694,221800001.0
2006-05-22 11:40:00,2.27674,2.278,2.27667,2.278,175300000.0
2006-05-22 11:45:00,2.278,2.27829,2.2778,2.27804,122900000.0
2006-05-22 11:50:00,2.2779,2.27889,2.27752,2.27779,173200000.0
2006-05-22 11:55:00,2.27798,2.27871,2.27775,2.27871,182000000.0
2006-05-22 12:00:00,2.27861,2.27874,2.27778,2.27814,147500000.0
2006-05-22 12:05:00,2.27838,2.27954,2.27814,2.27935,175200000.0
2006-05-22 12:10:00,2.27935,2.27935,2.27807,2.27835,185600000.0
2006-05-22 12:15:00,2.2784,2.27927,2.2784,2.27908,230500000.0
2006-05-22 12:20:00,2.27912,2.27951,2.27766,2.27783,189200001.0
2006-05-22 12:25:00,2.27791,2.27791,2.27674,2.27689,228199999.0
2006-05-22 12:30:00,2.27704,2.27801,2.27683,2.27784,195900000.0
2006-05-22 12:35:00,2.27763,2.27841,2.27745,2.27766,144400000.0
2006-05-22 12:40:00,2.27757,2.27837,2.27743,2.278,183700000.0
2006-05-22 12:45:00,2.27806,2.27904,2.2778,2.27897,198399999.0
2006-05-22 12:50:00,2.27897,2.27949,2.27877,2.279,195500000.0
2006-05-22 12:55:00,2.27907,2.27968,2.279,2.27935,177700000.0
2006-05-22 13:00:00,2.27923,2.27937,2.27817,2.27853,211600000.0
2006-05-22 13:05:00,2.27857,2.27938,2.27835,2.27932,163600000.0
2006-05-22 13:10:00,2.27924,2.27928,2.27845,2.27911,183299999.0
2006-05-22 13:15:00,2.27906,2.27936,2.27858,2.27891,159900000.0
2006-05-22 13:20:00,2.27897,2.27927,2.27861,2.27891,159200000.0
2006-05-22 13:25:00,2.27898,2.27914,2.27821,2.27861,151100000.0
2006-05-22 13:30:00,2.27864,2.2789,2.27852,2.27857,206800000.0
2006-05-22 13:35:00,2.27859,2.27909,2.27846,2.27896,222300000.0
2006-05-22 13:40:00,2.27904,2.27975,2.27904,2.27967,170200000.0
2006-05-22 13:45:00,2.27978,2.27996,2.27836,2.27901,179300000.0
2006-05-22 13:50:00,2.27894,2.27925,2.27871,2.2789,238800001.0
2006-05-22 13:55:00,2.27858,2.27915,2.27821,2.27907,147700000.0
2006-05-22 14:00:00,2.27903,2.27989,2.27846,2.2787,147500000.0
2006-05-22 14:05:00,2.27877,2.27953,2.27852,2.27948,193799999.0
2006-05-22 14:10:00,2.2796,2.27985,2.27894,2.27895,182400000.0
2006-05-22 14:15:00,2.2789,2.27951,2.27785,2.27785,202399999.0
2006-05-22 14:20:00,2.27779,2.27806,2.27738,2.27806,177000000.0
2006-05-22 14:25:00,2.27796,2.27826,2.2776,2.27796,167100000.0
2006-05-22 14:30:00,2.278,2.27844,2.27758,2.27788,179200000.0
2006-05-22 14:35:00,2.27777,2.27808,2.27734,2.27761,157400000.0
2006-05-22 14:40:00,2.27771,2.27793,2.27632,2.27651,180400000.0
2006-05-22 14:45:00,2.27645,2.27719,2.27577,2.277,139800000.0
2006-05-22 14:50:00,2.27683,2.27719,2.27664,2.27705,180400000.0
2006-05-22 14:55:00,2.27699,2.27738,2.27659,2.27729,186200000.0
2006-05-22 15:00:00,2.27749,2.27772,2.27709,2.2771,181200000.0
2006-05-22 15:05:00,2.27694,2.277,2.27638,2.27658,135300000.0
2006-05-22 15:10:00,2.27671,2.27674,2.27628,2.27641,181600000.0
2006-05-22 15:15:00,2.27656,2.2778,2.27647,2.27763,140400000.0
2006-05-22 15:20:00,2.27721,2.27803,2.27663,2.27777,135800000.0
2006-05-22 15:25:00,2.27764,2.27768,2.27702,2.27732,182200000.0
2006-05-22 15:30:00,2.27728,2.27743,2.27656,2.27698,181500000.0
2006-05-22 15:35:00,2.27704,2.27712,2.27642,2.27654,203800000.0
2006-05-22 15:40:00,2.27652,2.27688,2.27622,2.27666,155700000.0
2006-05-22 15:45:00,2.27659,2.27659,2.27544,2.27584,168900000.0
2006-05-22 15:50:00,2.27583,2.27668,2.27582,2.27653,164100000.0
2006-05-22 15:55:00,2.27665,2.27677,2.27568,2.27584,168999999.0
2006-05-22 16:00:00,2.2759,2.27665,2.2759,2.27643,190600000.0
2006-05-22 16:05:00,2.27629,2.27712,2.27606,2.27676,167000000.0
2006-05-22 16:10:00,2.2769,2.27731,2.27659,2.2766,185100001.0
2006-05-22 16:15:00,2.27655,2.27668,2.27463,2.27486,135900000.0
2006-05-22 16:20:00,2.27488,2.27525,2.27426,2.27464,202300000.0
2006-05-22 16:25:00,2.27485,2.27498,2.27356,2.27439,139300000.0
2006-05-22 16:30:00,2.27436,2.27492,2.27354,2.27365,181400000.0
2006-05-22 16:35:00,2.2737,2.27462,2.2737,2.27458,156000000.0
2006-05-22 16:40:00,2.27471,2.27508,2.27402,2.27402,159300000.0
2006-05-22 16:45:00,2.27405,2.27444,2.27321,2.27376,200500000.0
2006-05-22 16:50:00,2.2738,2.27467,2.27374,2.27395,188600000.0
2006-05-22 16:55:00,2.27384,2.27413,2.27274,2.27291,138500000.0
2006-05-22 17:00:00,2.27282,2.27282,2.27194,2.2726,174600000.0
2006-05-22 17:05:00,2.27272,2.27284,2.27196,2.2726,180400000.0
2006-05-22 17:10:00,2.27248,2.27248,2.27126,2.27157,162600000.0
2006-05-22 17:15:00,2.27141,2.27228,2.27132,2.2722,191100000.0
2006-05-22 17:20:00,2.27242,2.27332,2.27202,2.27332,210800000.0
2006-05-22 17:25:00,2.27328,2.27426,2.27309,2.27366,227800000.0
2006-05-22 17:30:00,2.27376,2.27418,2.27347,2.27376,126100000.0
2006-05-22 17:35:00,2.27393,2.2743,2.27344,2.27373,121100000.0
2006-05-22 17:40:00,2.27386,2.27408,2.2726,2.2726,163600000.0
2006-05-22 17:45:00,2.27269,2.27346,2.27251,2.27327,191200000.0
2006-05-22 17:50:00,2.27304,2.27343,2.27177,2.27203,185000000.0
2006-05-22 17:55:00,2.27213,2.27242,2.27135,2.27135,213500000.0
2006-05-22 18:00:00,2.27134,2.27175,2.27092,2.27141,1499999998.0
2006-05-22 18:05:00,2.27158,2.27199,2.27096,2.27156,1623700000.0
2006-05-22 18:10:00,2.27153,2.27223,2.27127,2.27135,1118099999.0
2006-05-22 18:15:00,2.2714,2.27234,2.27131,2.2719,1301100002.0
2006-05-22 18:20:00,2.27186,2.27223,2.27109,2.27169,1354400000.0
2006-05-22 18:25:00,2.27174,2.27193,2.27118,2.27136,1367399998.0
2006-05-22 18:30:00,2.27122,2.27173,2.27059,2.2713,1364400000.0
2006-05-22 18:35:00,2.27141,2.27175,2.27084,2.27105,587600000.0
2006-05-22 18:40:00,2.27113,2.27161,2.27099,2.27151,640100000.0
2006-05-22 18:45:00,2.27135,2.27154,2.27014,2.27148,239000000.0
2006-05-22 18:50:00,2.27133,2.27168,2.27109,2.27167,630300001.0
2006-05-22 18:55:00,2.27154,2.27196,2.27151,2.27184,691799999.0
2006-05-22 19:00:00,2.272,2.2729,2.27175,2.27188,421300001.0
2006-05-22 19:05:00,2.27185,2.2724,2.27168,2.27178,840100001.0
2006-05-22 19:10:00,2.27175,2.27234,2.27175,2.27206,430200000.0
2006-05-22 19:15:00,2.27205,2.27247,2.27205,2.27208,384500000.0
2006-05-22 19:20:00,2.27226,2.27321,2.27226,2.27295,510400000.0
2006-05-22 19:25:00,2.27296,2.27299,2.27241,2.27257,509800000.0
2006-05-22 19:30:00,2.27255,2.27317,2.27255,2.27313,598400000.0
2006-05-22 19:35:00,2.27319,2.27343,2.27295,2.27321,362200000.0
2006-05-22 19:40:00,2.27322,2.27329,2.27274,2.2729,373500000.0
2006-05-22 19:45:00,2.27295,2.27411,2.27295,2.27381,321000000.0
2006-05-22 19:50:00,2.2738,2.2739,2.27313,2.2732,337400000.0
2006-05-22 19:55:00,2.27294,2.27294,2.27224,2.27277,479300000.0
2006-05-22 20:00:00,2.27283,2.27311,2.27165,2.27165,227100000.0
2006-05-22 20:05:00,2.27148,2.27166,2.27031,2.27035,234500000.0
2006-05-22 20:10:00,2.27024,2.27056,2.26878,2.26895,488600000.0
2006-05-22 20:15:00,2.26914,2.27026,2.26893,2.26943,578499999.0
2006-05-22 20:20:00,2.26952,2.27024,2.26922,2.26996,630300000.0
2006-05-22 20:25:00,2.26996,2.27091,2.26989,2.27043,815200000.0
2006-05-22 20:30:00,2.27038,2.27096,2.27011,2.27094,1079900001.0
2006-05-22 20:35:00,2.27106,2.27164,2.27081,2.27135,515200001.0
2006-05-22 20:40:00,2.27153,2.272,2.27084,2.27092,672000000.0
2006-05-22 20:45:00,2.27089,2.27128,2.27055,2.27085,545600000.0
2006-05-22 20:50:00,2.2708,2.27137,2.27068,2.27097,899999999.0
2006-05-22 20:55:00,2.27091,2.27192,2.27078,2.27167,930800000.0
2006-05-22 21:00:00,2.27177,2.2726,2.27131,2.27242,795300001.0
2006-05-22 21:05:00,2.27249,2.27305,2.27249,2.27269,240699998.0
2006-05-22 21:10:00,2.27268,2.27307,2.27251,2.27286,481600000.0
2006-05-22 21:15:00,2.27283,2.27283,2.27221,2.2724,609200001.0
2006-05-22 21:20:00,2.27242,2.27243,2.27164,2.27185,765300001.0
2006-05-22 21:25:00,2.27178,2.27226,2.27158,2.27204,291500001.0
2006-05-22 21:30:00,2.27212,2.27214,2.27134,2.27141,432200001.0
2006-05-22 21:35:00,2.27152,2.27225,2.2714,2.2717,222800000.0
2006-05-22 21:40:00,2.27181,2.27212,2.27154,2.27172,349800000.0
2006-05-22 21:45:00,2.27177,2.27191,2.27123,2.2714,406400000.0
2006-05-22 21:50:00,2.27155,2.27166,2.27126,2.27143,277200000.0
2006-05-22 21:55:00,2.27144,2.27183,2.27127,2.27162,368999999.0
2006-05-22 22:00:00,2.27158,2.27158,2.27072,2.27076,328400000.0
2006-05-22 22:05:00,2.27076,2.27135,2.27075,2.27102,238400000.0
2006-05-22 22:10:00,2.27105,2.27132,2.27097,2.27111,184000000.0
2006-05-22 22:15:00,2.27121,2.27121,2.27056,2.27105,326200000.0
2006-05-22 22:20:00,2.27114,2.27124,2.27028,2.27043,295100000.0
2006-05-22 22:25:00,2.27058,2.27102,2.27031,2.27096,276900000.0
2006-05-22 22:30:00,2.27094,2.27128,2.27088,2.27109,281400000.0
2006-05-22 22:35:00,2.27118,2.27151,2.27097,2.27135,177900000.0
2006-05-22 22:40:00,2.27124,2.27148,2.27084,2.27088,345300001.0
2006-05-22 22:45:00,2.27086,2.27114,2.27039,2.27068,324599998.0
2006-05-22 22:50:00,2.27068,2.27091,2.27033,2.27033,220600001.0
2006-05-22 22:55:00,2.27012,2.27055,2.26993,2.27038,188600000.0
2006-05-22 23:00:00,2.27035,2.27128,2.27005,2.27056,123400000.0
2006-05-22 23:05:00,2.27057,2.27138,2.27001,2.27063,176900000.0
2006-05-22 23:10:00,2.27029,2.27084,2.26905,2.26907,157800000.0
2006-05-22 23:15:00,2.26925,2.27018,2.26899,2.27001,193700000.0
2006-05-22 23:20:00,2.27006,2.27011,2.26906,2.26917,173200000.0
2006-05-22 23:25:00,2.26966,2.27056,2.26931,2.26973,177900000.0
2006-05-22 23:30:00,2.27028,2.27054,2.26949,2.27008,230700000.0
2006-05-22 23:35:00,2.27007,2.27042,2.26877,2.26942,205700000.0
2006-05-22 23:40:00,2.26998,2.27071,2.26892,2.27038,172500000.0
2006-05-22 23:45:00,2.2703,2.2707,2.26937,2.27046,161000000.0
2006-05-22 23:50:00,2.2707,2.2709,2.26916,2.26957,211699999.0
2006-05-22 23:55:00,2.26901,2.27042,2.26901,2.27036,181500000.0
2006-05-23 00:00:00,2.2702,2.27058,2.26936,2.26996,167000000.0
2006-05-23 00:05:00,2.26972,2.27033,2.26924,2.27,176000000.0
2006-05-23 00:10:00,2.26969,2.26994,2.26899,2.26943,180200000.0
2006-05-23 00:15:00,2.26969,2.27035,2.26916,2.26984,193100000.0
2006-05-23 00:20:00,2.26955,2.27061,2.26935,2.27011,197900000.0
2006-05-23 00:25:00,2.27028,2.27142,2.26982,2.27051,199100000.0
2006-05-23 00:30:00,2.2708,2.27145,2.2708,2.27125,183899999.0
2006-05-23 00:35:00,2.2713,2.27148,2.27123,2.2713,151699999.0
2006-05-23 00:40:00,2.27135,2.27145,2.27115,2.27135,109500000.0
2006-05-23 00:45:00,2.2713,2.27142,2.27117,2.2712,101300000.0
2006-05-23 00:50:00,2.27125,2.2714,2.2712,2.2714,122600000.0
2006-05-23 00:55:00,2.27125,2.27146,2.27115,2.27146,124500000.0
2006-05-23 01:00:00,2.27142,2.27202,2.27078,2.27099,172200000.0
2006-05-23 01:05:00,2.27134,2.27155,2.27012,2.27029,122500000.0
2006-05-23 01:10:00,2.27061,2.27128,2.2705,2.27087,161500000.0
2006-05-23 01:15:00,2.27081,2.27165,2.27067,2.27135,216600000.0
2006-05-23 01:20:00,2.27123,2.27133,2.27093,2.27107,138000000.0
2006-05-23 01:25:00,2.27112,2.27134,2.27111,2.27114,155500001.0
2006-05-23 01:30:00,2.27113,2.27203,2.2711,2.2711,194199999.0
2006-05-23 01:35:00,2.27099,2.27133,2.27092,2.27117,178400000.0
2006-05-23 01:40:00,2.27131,2.27131,2.27091,2.27108,176300000.0
2006-05-23 01:45:00,2.27104,2.27122,2.27077,2.27088,138500000.0
2006-05-23 01:50:00,2.2708,2.27222,2.2708,2.27212,179300000.0
2006-05-23 01:55:00,2.27214,2.2722,2.27141,2.27146,164100000.0
2006-05-23 02:00:00,2.27167,2.27177,2.27148,2.2717,113200000.0
2006-05-23 02:05:00,2.2716,2.2716,2.27071,2.27116,146100000.0
2006-05-23 02:10:00,2.27137,2.27179,2.27137,2.27162,153000001.0
2006-05-23 02:15:00,2.27159,2.27177,2.27089,2.27119,189600000.0
2006-05-23 02:20:00,2.27133,2.27175,2.27105,2.27134,97600000.0
2006-05-23 02:25:00,2.27126,2.27203,2.271,2.271,138500000.0
2006-05-23 02:30:00,2.27115,2.27152,2.27095,2.27145,201300000.0
2006-05-23 02:35:00,2.27148,2.27169,2.27126,2.27145,165200000.0
2006-05-23 02:40:00,2.27132,2.27148,2.2706,2.27071,152300000.0
2006-05-23 02:45:00,2.27077,2.27141,2.27072,2.27133,191400000.0
2006-05-23 02:50:00,2.27121,2.27141,2.27107,2.27128,179600000.0
2006-05-23 02:55:00,2.27158,2.27167,2.27113,2.27118,146700000.0
2006-05-23 03:00:00,2.27109,2.2715,2.27093,2.27123,181700000.0
2006-05-23 03:05:00,2.27097,2.27119,2.27036,2.27075,158200001.0
2006-05-23 03:10:00,2.27083,2.27083,2.27043,2.27058,142000000.0
2006-05-23 03:15:00,2.27054,2.27054,2.26992,2.2701,169500000.0
2006-05-23 03:20:00,2.27001,2.27066,2.2698,2.27066,149300000.0
2006-05-23 03:25:00,2.27058,2.27058,2.26997,2.27017,160800000.0
2006-05-23 03:30:00,2.27004,2.27019,2.26962,2.26988,180600000.0
2006-05-23 03:35:00,2.26989,2.27013,2.26949,2.27003,150000000.0
2006-05-23 03:40:00,2.26998,2.27012,2.26948,2.26958,147600000.0
2006-05-23 03:45:00,2.26942,2.26965,2.2692,2.26925,147800000.0
2006-05-23 03:50:00,2.26912,2.26912,2.268,2.26816,152800000.0
2006-05-23 03:55:00,2.26826,2.26869,2.26823,2.26858,146500001.0
2006-05-23 04:00:00,2.26844,2.26895,2.26839,2.26875,160900000.0
2006-05-23 04:05:00,2.26867,2.26889,2.26766,2.2678,149800000.0
2006-05-23 04:10:00,2.26768,2.26831,2.26755,2.26819,155900000.0
2006-05-23 04:15:00,2.26781,2.26861,2.26778,2.26837,137700000.0
2006-05-23 04:20:00,2.26821,2.26845,2.26757,2.26778,170800000.0
2006-05-23 04:25:00,2.26801,2.26851,2.26768,2.26823,125900000.0
2006-05-23 04:30:00,2.26824,2.26845,2.26796,2.2682,160100000.0
2006-05-23 04:35:00,2.2681,2.26844,2.26807,2.26831,71100000.0
2006-05-23 04:40:00,2.26805,2.26842,2.26788,2.26802,111900000.0
2006-05-23 04:45:00,2.26802,2.26821,2.26781,2.26791,122700000.0
2006-05-23 04:50:00,2.26798,2.26823,2.26783,2.26788,159300000.0
2006-05-23 04:55:00,2.26801,2.26813,2.26756,2.26782,145600000.0
2006-05-23 05:00:00,2.26765,2.26808,2.26738,2.26788,139000000.0
2006-05-23 05:05:00,2.26782,2.2684,2.26782,2.26812,199700000.0
2006-05-23 05:10:00,2.26804,2.26905,2.2679,2.26904,177000000.0
2006-05-23 05:15:00,2.26911,2.26974,2.26872,2.26942,214200001.0
2006-05-23 05:20:00,2.26928,2.26985,2.26928,2.26962,141600000.0
2006-05-23 05:25:00,2.26972,2.27057,2.26935,2.27026,159100000.0
2006-05-23 05:30:00,2.27037,2.27037,2.26979,2.26981,105900000.0
2006-05-23 05:35:00,2.26997,2.26999,2.26922,2.26992,160800000.0
2006-05-23 05:40:00,2.2698,2.27021,2.26965,2.26965,158200000.0
2006-05-23 05:45:00,2.2697,2.2698,2.26936,2.26951,143400000.0
2006-05-23 05:50:00,2.26972,2.26979,2.26933,2.26977,156100000.0
2006-05-23 05:55:00,2.2698,2.2698,2.26906,2.2691,152500000.0
2006-05-23 06:00:00,2.26888,2.26933,2.26864,2.26925,145100000.0
2006-05-23 06:05:00,2.26901,2.2694,2.2688,2.26905,149300000.0
2006-05-23 06:10:00,2.26903,2.26932,2.26881,2.26895,163800001.0
2006-05-23 06:15:00,2.26912,2.26969,2.26904,2.26946,185500000.0
2006-05-23 06:20:00,2.2695,2.26952,2.26883,2.26895,148100000.0
2006-05-23 06:25:00,2.269,2.2692,2.26814,2.26872,189699999.0
2006-05-23 06:30:00,2.26901,2.26906,2.26859,2.26868,169400000.0
2006-05-23 06:35:00,2.26858,2.26928,2.26856,2.2687,182800000.0
2006-05-23 06:40:00,2.26889,2.26945,2.26889,2.26938,74600000.0
2006-05-23 06:45:00,2.26916,2.2696,2.26874,2.2696,195800000.0
2006-05-23 06:50:00,2.26956,2.27073,2.2693,2.27073,138800000.0
2006-05-23 06:55:00,2.27088,2.27088,2.27001,2.27017,236300000.0
2006-05-23 07:00:00,2.27011,2.2704,2.26966,2.27015,156700000.0
2006-05-23 07:05:00,2.27026,2.27058,2.27002,2.27058,205700001.0
2006-05-23 07:10:00,2.27022,2.27055,2.27001,2.2701,163400000.0
2006-05-23 07:15:00,2.27024,2.27037,2.2698,2.27009,174699999.0
2006-05-23 07:20:00,2.2701,2.27093,2.27007,2.27071,142800000.0
2006-05-23 07:25:00,2.27073,2.27157,2.27073,2.2712,125400000.0
2006-05-23 07:30:00,2.27129,2.27143,2.27079,2.27122,124400000.0
2006-05-23 07:35:00,2.27143,2.27162,2.27107,2.27122,142900000.0
2006-05-23 07:40:00,2.27096,2.27134,2.27085,2.27117,179100001.0
2006-05-23 07:45:00,2.27122,2.27146,2.27086,2.27146,211299999.0
2006-05-23 07:50:00,2.27145,2.27171,2.27091,2.27091,186099999.0
2006-05-23 07:55:00,2.27098,2.27133,2.27034,2.27046,245900001.0
2006-05-23 08:00:00,2.27065,2.27075,2.26969,2.27025,145800000.0
2006-05-23 08:05:00,2.27035,2.27065,2.2699,2.27005,177100000.0
2006-05-23 08:10:00,2.27,2.2702,2.2687,2.26897,152600000.0
2006-05-23 08:15:00,2.26925,2.26998,2.26874,2.26977,163900000.0
2006-05-23 08:20:00,2.26972,2.27098,2.26952,2.27085,156300000.0
2006-05-23 08:25:00,2.27105,2.2718,2.27094,2.2718,144900000.0
2006-05-23 08:30:00,2.27156,2.27194,2.2707,2.27106,164500000.0
2006-05-23 08:35:00,2.27103,2.27126,2.27072,2.27097,169700000.0
2006-05-23 08:40:00,2.271,2.2717,2.27064,2.27064,155100000.0
2006-05-23 08:45:00,2.27071,2.27141,2.27059,2.27065,145700000.0
2006-05-23 08:50:00,2.27054,2.27191,2.27054,2.27191,146000000.0
2006-05-23 08:55:00,2.27217,2.27217,2.27043,2.27062,164200000.0
2006-05-23 09:00:00,2.27043,2.27119,2.27035,2.27114,222100000.0
2006-05-23 09:05:00,2.2713,2.27198,2.27124,2.27149,159300000.0
2006-05-23 09:10:00,2.27147,2.27181,2.27087,2.27152,165800001.0
2006-05-23 09:15:00,2.27168,2.27243,2.27112,2.27199,189900000.0
2006-05-23 09:20:00,2.272,2.27282,2.27194,2.27222,165900000.0
2006-05-23 09:25:00,2.27208,2.274,2.272,2.274,151300000.0
2006-05-23 09:30:00,2.27393,2.27491,2.27382,2.27436,186799999.0
2006-05-23 09:35:00,2.27441,2.27515,2.274,2.27413,205200001.0
2006-05-23 09:40:00,2.27399,2.27436,2.27327,2.27338,177500000.0
2006-05-23 09:45:00,2.27326,2.27382,2.27233,2.27361,149800000.0
2006-05-23 09:50:00,2.27364,2.2739,2.27223,2.27341,180000000.0
2006-05-23 09:55:00,2.27295,2.27375,2.27226,2.2735,131400000.0
2006-05-23 10:00:00,2.27335,2.27452,2.27321,2.27325,136000000.0
2006-05-23 10:05:00,2.27322,2.2733,2.27269,2.27296,203500000.0
2006-05-23 10:10:00,2.27303,2.27365,2.27292,2.2734,212500002.0
2006-05-23 10:15:00,2.27353,2.27403,2.27335,2.27357,149900000.0
2006-05-23 10:20:00,2.27365,2.27465,2.27363,2.27443,242399999.0
2006-05-23 10:25:00,2.2742,2.27422,2.27371,2.27406,202200000.0
2006-05-23 10:30:00,2.2739,2.27417,2.27346,2.27366,163800000.0
2006-05-23 10:35:00,2.27376,2.27376,2.27289,2.2736,187500001.0
2006-05-23 10:40:00,2.27365,2.27406,2.27317,2.27352,171600000.0
2006-05-23 10:45:00,2.27362,2.27412,2.27333,2.27353,178600000.0
2006-05-23 10:50:00,2.27347,2.27351,2.27207,2.2721,204500000.0
2006-05-23 10:55:00,2.27206,2.27363,2.27201,2.27333,167400000.0
2006-05-23 11:00:00,2.27322,2.27353,2.27272,2.27284,172099999.0
2006-05-23 11:05:00,2.2728,2.27345,2.27264,2.27328,220600002.0
2006-05-23 11:10:00,2.27318,2.27451,2.27318,2.27422,240500000.0
2006-05-23 11:15:00,2.27425,2.27467,2.27394,2.27441,175300000.0
2006-05-23 11:20:00,2.2745,2.27555,2.27438,2.27505,200200000.0
2006-05-23 11:25:00,2.275,2.27507,2.27423,2.27442,203500000.0
2006-05-23 11:30:00,2.27444,2.27466,2.27305,2.27326,219000000.0
2006-05-23 11:35:00,2.27345,2.27368,2.27311,2.27368,196500000.0
2006-05-23 11:40:00,2.27352,2.27395,2.2734,2.27377,186900000.0
2006-05-23 11:45:00,2.27382,2.27429,2.27327,2.27413,176199999.0
2006-05-23 11:50:00,2.27404,2.27419,2.27313,2.27331,180600000.0
2006-05-23 11:55:00,2.27325,2.27394,2.27249,2.27272,213699999.0
2006-05-23 12:00:00,2.27263,2.27417,2.27262,2.27381,183800000.0
2006-05-23 12:05:00,2.27409,2.27517,2.27409,2.27507,172100000.0
2006-05-23 12:10:00,2.27502,2.27502,2.27454,2.27454,156800001.0
2006-05-23 12:15:00,2.27459,2.27585,2.27459,2.27534,202700000.0
2006-05-23 12:20:00,2.27526,2.27531,2.27486,2.27495,188000000.0
2006-05-23 12:25:00,2.27517,2.27536,2.27456,2.27497,177600001.0
2006-05-23 12:30:00,2.27507,2.27517,2.27457,2.27457,178499999.0
2006-05-23 12:35:00,2.2744,2.27504,2.2744,2.2749,168800000.0
2006-05-23 12:40:00,2.27485,2.27539,2.27476,2.27497,175300000.0
2006-05-23 12:45:00,2.27501,2.27561,2.27385,2.27538,172700000.0
2006-05-23 12:50:00,2.2753,2.2758,2.27401,2.27547,137200000.0
2006-05-23 12:55:00,2.27543,2.27543,2.27505,2.27542,192700000.0
2006-05-23 13:00:00,2.27534,2.27538,2.27412,2.27419,181800000.0
2006-05-23 13:05:00,2.27423,2.27481,2.27411,2.27454,187900000.0
2006-05-23 13:10:00,2.27445,2.27454,2.27383,2.27399,224199999.0
2006-05-23 13:15:00,2.27395,2.27451,2.27346,2.27385,138900000.0
2006-05-23 13:20:00,2.27391,2.27471,2.27386,2.27449,166700000.0
2006-05-23 13:25:00,2.27457,2.27461,2.27336,2.27358,144100000.0
2006-05-23 13:30:00,2.2734,2.27375,2.27331,2.27355,221800000.0
2006-05-23 13:35:00,2.27363,2.27376,2.27291,2.27291,210600000.0
2006-05-23 13:40:00,2.27282,2.27375,2.27278,2.27372,174100000.0
2006-05-23 13:45:00,2.27377,2.27406,2.27344,2.27386,213600000.0
2006-05-23 13:50:00,2.2738,2.27399,2.27338,2.27377,169700000.0
2006-05-23 13:55:00,2.27362,2.27407,2.27325,2.27376,199800000.0
2006-05-23 14:00:00,2.2738,2.2743,2.2738,2.27423,138400000.0
2006-05-23 14:05:00,2.274,2.27416,2.2737,2.2741,143900000.0
2006-05-23 14:10:00,2.27412,2.27475,2.27379,2.27433,210700000.0
2006-05-23 14:15:00,2.27409,2.2742,2.27356,2.27373,167700000.0
2006-05-23 14:20:00,2.27382,2.27409,2.27333,2.27389,200000000.0
2006-05-23 14:25:00,2.27393,2.27464,2.27356,2.2739,206500001.0
2006-05-23 14:30:00,2.27406,2.27465,2.27403,2.27455,183700000.0
2006-05-23 14:35:00,2.27437,2.27493,2.27401,2.27446,161900000.0
2006-05-23 14:40:00,2.27456,2.27473,2.27406,2.27433,204100001.0
2006-05-23 14:45:00,2.2744,2.2746,2.27406,2.27432,151100000.0
2006-05-23 14:50:00,2.27418,2.27447,2.274,2.27434,195300000.0
2006-05-23 14:55:00,2.27426,2.27469,2.27416,2.27433,168800000.0
2006-05-23 15:00:00,2.27442,2.27498,2.27417,2.27475,187600000.0
2006-05-23 15:05:00,2.27481,2.2749,2.27454,2.27487,154600000.0
2006-05-23 15:10:00,2.2748,2.27487,2.27391,2.27403,128500000.0
2006-05-23 15:15:00,2.27425,2.27465,2.2739,2.27465,165600000.0
2006-05-23 15:20:00,2.2749,2.27645,2.2749,2.27593,168200000.0
2006-05-23 15:25:00,2.27577,2.27759,2.27572,2.27759,207200000.0
2006-05-23 15:30:00,2.27761,2.27795,2.27421,2.27639,180699999.0
2006-05-23 15:35:00,2.27692,2.27711,2.27583,2.27617,240100000.0
2006-05-23 15:40:00,2.27613,2.27651,2.2753,2.27535,171200000.0
2006-05-23 15:45:00,2.27542,2.27567,2.2739,2.27453,184300000.0
2006-05-23 15:50:00,2.27469,2.27555,2.27469,2.27542,146400000.0
2006-05-23 15:55:00,2.27552,2.2761,2.27552,2.27585,243900000.0
2006-05-23 16:00:00,2.27607,2.27607,2.2754,2.27569,179400001.0
2006-05-23 16:05:00,2.27559,2.27614,2.27551,2.27565,168300000.0
2006-05-23 16:10:00,2.27577,2.2758,2.27419,2.27562,187500000.0
2006-05-23 16:15:00,2.27577,2.27619,2.27386,2.27568,193500000.0
2006-05-23 16:20:00,2.27548,2.27575,2.27397,2.27561,170600000.0
2006-05-23 16:25:00,2.27571,2.2758,2.27366,2.27446,172000000.0
2006-05-23 16:30:00,2.27413,2.27449,2.27366,2.27434,140200000.0
2006-05-23 16:35:00,2.27435,2.27452,2.27361,2.27373,185300000.0
2006-05-23 16:40:00,2.27375,2.27377,2.27334,2.27334,162200000.0
2006-05-23 16:45:00,2.27332,2.27378,2.2733,2.27378,173200000.0
2006-05-23 16:50:00,2.27371,2.27439,2.2735,2.27423,206900000.0
2006-05-23 16:55:00,2.27395,2.27433,2.27355,2.27433,141000000.0
2006-05-23 17:00:00,2.27431,2.27431,2.27362,2.27394,234100001.0
2006-05-23 17:05:00,2.27384,2.27434,2.27275,2.27363,162800000.0
2006-05-23 17:10:00,2.27363,2.27449,2.27356,2.27409,143000000.0
2006-05-23 17:15:00,2.27397,2.27397,2.27317,2.27381,174700000.0
2006-05-23 17:20:00,2.27411,2.27463,2.27402,2.27439,193000000.0
2006-05-23 17:25:00,2.27412,2.27436,2.27301,2.27319,166500000.0
2006-05-23 17:30:00,2.27321,2.27355,2.27139,2.2716,207099999.0
2006-05-23 17:35:00,2.27173,2.27283,2.27173,2.27237,158300001.0
2006-05-23 17:40:00,2.27253,2.27273,2.27166,2.27208,199800000.0
2006-05-23 17:45:00,2.27205,2.2724,2.27184,2.27213,145900000.0
2006-05-23 17:50:00,2.27214,2.27256,2.27129,2.2714,157700000.0
2006-05-23 17:55:00,2.27134,2.27229,2.27134,2.27221,148800000.0
2006-05-23 18:00:00,2.27215,2.27216,2.27115,2.27152,1503199998.0
2006-05-23 18:05:00,2.27158,2.27268,2.2714,2.27144,1607700000.0
2006-05-23 18:10:00,2.27132,2.27175,2.27099,2.27155,1120200001.0
2006-05-23 18:15:00,2.27152,2.27173,2.27109,2.27143,1430200001.0
2006-05-23 18:20:00,2.27143,2.27197,2.27143,2.27185,1350699999.0
2006-05-23 18:25:00,2.27175,2.27175,2.27102,2.27127,1340300002.0
2006-05-23 18:30:00,2.27117,2.27147,2.27087,2.27104,1297000001.0
2006-05-23 18:35:00,2.27119,2.27179,2.27092,2.27125,540000000.0
2006-05-23 18:40:00,2.27127,2.27197,2.27116,2.27179,719300000.0
2006-05-23 18:45:00,2.27185,2.27196,2.27141,2.27193,296500001.0
2006-05-23 18:50:00,2.27186,2.27236,2.27181,2.27218,656300000.0
2006-05-23 18:55:00,2.27214,2.27261,2.272,2.27246,708600000.0
2006-05-23 19:00:00,2.27256,2.27329,2.27245,2.27305,436400000.0
2006-05-23 19:05:00,2.27303,2.2737,2.27277,2.27315,822099999.0
2006-05-23 19:10:00,2.27322,2.27419,2.27319,2.27406,411000000.0
2006-05-23 19:15:00,2.27405,2.27442,2.27364,2.2738,364900000.0
2006-05-23 19:20:00,2.2738,2.27384,2.27291,2.27317,525299999.0
2006-05-23 19:25:00,2.27309,2.27323,2.27253,2.27287,528500001.0
2006-05-23 19:30:00,2.27303,2.27427,2.27287,2.27396,469300001.0
2006-05-23 19:35:00,2.27401,2.2744,2.27361,2.2742,451000000.0
2006-05-23 19:40:00,2.27433,2.27525,2.27414,2.2751,413499999.0
2006-05-23 19:45:00,2.27504,2.27559,2.27467,2.27486,322400000.0
2006-05-23 19:50:00,2.27494,2.27502,2.27406,2.27436,344100000.0
2006-05-23 19:55:00,2.27439,2.27526,2.27439,2.27508,433100000.0
2006-05-23 20:00:00,2.27508,2.27527,2.27396,2.27401,231800000.0
2006-05-23 20:05:00,2.27404,2.27458,2.27378,2.27445,244700001.0
2006-05-23 20:10:00,2.27474,2.27516,2.2729,2.27303,417500000.0
2006-05-23 20:15:00,2.27309,2.27473,2.27309,2.27455,606300000.0
2006-05-23 20:20:00,2.2745,2.2745,2.27336,2.27345,610299999.0
2006-05-23 20:25:00,2.27342,2.27397,2.27309,2.27372,789700001.0
2006-05-23 20:30:00,2.27375,2.27417,2.27327,2.27383,1131699999.0
2006-05-23 20:35:00,2.27395,2.27441,2.27369,2.27402,522500000.0
2006-05-23 20:40:00,2.27409,2.27436,2.27321,2.27412,653899999.0
2006-05-23 20:45:00,2.27421,2.27448,2.27357,2.27398,600700001.0
2006-05-23 20:50:00,2.27395,2.27423,2.27362,2.27367,754900000.0
2006-05-23 20:55:00,2.27366,2.27393,2.2731,2.27326,998399999.0
2006-05-23 21:00:00,2.27328,2.27351,2.27289,2.27325,802800001.0
2006-05-23 21:05:00,2.27325,2.27368,2.2732,2.2736,284199999.0
2006-05-23 21:10:00,2.27359,2.27416,2.27326,2.27362,493400000.0
2006-05-23 21:15:00,2.2737,2.27408,2.27355,2.27392,641800002.0
2006-05-23 21:20:00,2.27409,2.27433,2.2738,2.27397,784200002.0
2006-05-23 21:25:00,2.27386,2.27418,2.27373,2.27396,290499999.0
2006-05-23 21:30:00,2.27398,2.27442,2.27378,2.27422,374699999.0
2006-05-23 21:35:00,2.27425,2.27425,2.27366,2.27395,301399999.0
2006-05-23 21:40:00,2.27397,2.27399,2.27301,2.27319,361600000.0
2006-05-23 21:45:00,2.27328,2.27353,2.27299,2.27347,436300000.0
2006-05-23 21:50:00,2.2736,2.27433,2.27326,2.27433,277200000.0
2006-05-23 21:55:00,2.27457,2.27576,2.27457,2.27512,373800000.0
2006-05-23 22:00:00,2.27525,2.27565,2.27445,2.27463,427000000.0
2006-05-23 22:05:00,2.27463,2.27536,2.27383,2.27429,184000000.0
2006-05-23 22:10:00,2.27424,2.27489,2.2737,2.27384,178100000.0
2006-05-23 22:15:00,2.27379,2.27474,2.27333,2.27343,388000000.0
2006-05-23 22:20:00,2.27339,2.27346,2.2726,2.27278,302500000.0
2006-05-23 22:25:00,2.27295,2.27345,2.27254,2.2732,367799999.0
2006-05-23 22:30:00,2.2731,2.27338,2.27252,2.27313,317800001.0
2006-05-23 22:35:00,2.27305,2.27323,2.27241,2.2729,186000000.0
2006-05-23 22:40:00,2.273,2.27352,2.27246,2.27262,320700000.0
2006-05-23 22:45:00,2.27263,2.27291,2.27186,2.2725,312700000.0
2006-05-23 22:50:00,2.27235,2.27295,2.27183,2.27233,283099999.0
2006-05-23 22:55:00,2.27213,2.27266,2.27164,2.27231,205500000.0
2006-05-23 23:00:00,2.27235,2.27242,2.27081,2.27162,140300000.0
2006-05-23 23:05:00,2.27205,2.27219,2.26988,2.27039,200500000.0
2006-05-23 23:10:00,2.26989,2.27119,2.26989,2.27079,165800000.0
2006-05-23 23:15:00,2.27097,2.27145,2.2701,2.27081,196500000.0
2006-05-23 23:20:00,2.27137,2.27137,2.27007,2.27027,192900000.0
2006-05-23 23:25:00,2.2703,2.27135,2.27012,2.27069,221200000.0
2006-05-23 23:30:00,2.2713,2.2724,2.27003,2.27191,192300000.0
2006-05-23 23:35:00,2.27179,2.27211,2.27136,2.27203,185900000.0
2006-05-23 23:40:00,2.27176,2.27176,2.27117,2.2713,65700000.0
2006-05-23 23:45:00,2.27125,2.27142,2.27123,2.27125,112500000.0
2006-05-23 23:50:00,2.2714,2.27142,2.27123,2.27135,219300001.0
2006-05-23 23:55:00,2.2713,2.27145,2.27123,2.2714,99000000.0
2006-05-24 00:00:00,2.27125,2.27138,2.27122,2.27133,78700000.0
2006-05-24 00:05:00,2.27123,2.27145,2.2712,2.27135,110300000.0
2006-05-24 00:10:00,2.27123,2.2714,2.2712,2.27122,81200000.0
2006-05-24 00:15:00,2.27118,2.27145,2.27118,2.27125,128500000.0
2006-05-24 00:20:00,2.27125,2.27145,2.2712,2.2713,91600000.0
2006-05-24 00:25:00,2.27133,2.27137,2.2712,2.27123,126100000.0
2006-05-24 00:30:00,2.2713,2.27145,2.27125,2.27125,112500000.0
2006-05-24 00:35:00,2.2713,2.27148,2.27123,2.2713,133800000.0
2006-05-24 00:40:00,2.27135,2.27145,2.27115,2.27135,118500000.0
2006-05-24 00:45:00,2.2713,2.27142,2.27117,2.2712,128400000.0
2006-05-24 00:50:00,2.27125,2.2714,2.2712,2.2714,112000000.0
2006-05-24 00:55:00,2.27125,2.27145,2.27115,2.2714,130500000.0
2006-05-24 01:00:00,2.27135,2.27145,2.2712,2.27122,180700000.0
2006-05-24 01:05:00,2.2714,2.27451,2.2712,2.27421,145600000.0
2006-05-24 01:10:00,2.27439,2.27472,2.2738,2.2738,148600000.0
2006-05-24 01:15:00,2.27378,2.2742,2.27342,2.27406,171300000.0
2006-05-24 01:20:00,2.27395,2.27529,2.2737,2.27518,234600000.0
2006-05-24 01:25:00,2.27522,2.27583,2.27473,2.27515,145000000.0
2006-05-24 01:30:00,2.27505,2.27532,2.27419,2.27429,182000000.0
2006-05-24 01:35:00,2.27443,2.27534,2.27443,2.27496,162700000.0
2006-05-24 01:40:00,2.27499,2.27525,2.27459,2.27472,224900001.0
2006-05-24 01:45:00,2.27478,2.27497,2.2742,2.27447,155900000.0
2006-05-24 01:50:00,2.27438,2.27515,2.27438,2.27471,164600000.0
2006-05-24 01:55:00,2.27479,2.27494,2.27363,2.27363,205700000.0
2006-05-24 02:00:00,2.27363,2.27466,2.27363,2.2746,170400000.0
2006-05-24 02:05:00,2.27456,2.27516,2.2742,2.27427,190200000.0
2006-05-24 02:10:00,2.27425,2.2746,2.27368,2.27391,140000000.0
2006-05-24 02:15:00,2.27417,2.27434,2.27366,2.27404,129200000.0
2006-05-24 02:20:00,2.2741,2.27411,2.27336,2.27354,194900000.0
2006-05-24 02:25:00,2.27366,2.27453,2.27356,2.27409,178700000.0
2006-05-24 02:30:00,2.27428,2.27454,2.27393,2.27393,141400000.0
2006-05-24 02:35:00,2.2739,2.27432,2.27356,2.27392,146500000.0
2006-05-24 02:40:00,2.27399,2.27455,2.27378,2.2743,131700000.0
2006-05-24 02:45:00,2.27448,2.27525,2.27437,2.27487,151700000.0
2006-05-24 02:50:00,2.27502,2.27536,2.27458,2.27536,124600000.0
2006-05-24 02:55:00,2.27533,2.27631,2.27501,2.27627,181400001.0
2006-05-24 03:00:00,2.27599,2.27599,2.27434,2.27487,149900000.0
2006-05-24 03:05:00,2.27474,2.275,2.2742,2.2742,179000000.0
2006-05-24 03:10:00,2.27405,2.27532,2.27405,2.275,142200000.0
2006-05-24 03:15:00,2.27506,2.27551,2.27472,2.27472,170800000.0
2006-05-24 03:20:00,2.27472,2.27504,2.27421,2.27504,171900000.0
2006-05-24 03:25:00,2.27507,2.27527,2.27428,2.27447,115400000.0
2006-05-24 03:30:00,2.27446,2.27515,2.27399,2.27479,179400001.0
2006-05-24 03:35:00,2.27485,2.2754,2.2748,2.27508,163100000.0
2006-05-24 03:40:00,2.2749,2.2751,2.27423,2.27426,142700000.0
2006-05-24 03:45:00,2.27427,2.27496,2.27427,2.27485,129800000.0
2006-05-24 03:50:00,2.27493,2.27493,2.27444,2.27454,128500000.0
2006-05-24 03:55:00,2.27459,2.275,2.27444,2.27495,154500000.0
2006-05-24 04:00:00,2.27488,2.27522,2.27424,2.27478,203699999.0
2006-05-24 04:05:00,2.27451,2.2747,2.27422,2.27439,197800000.0
2006-05-24 04:10:00,2.27447,2.27471,2.2738,2.27424,164600000.0
2006-05-24 04:15:00,2.27401,2.27471,2.27401,2.27446,162000000.0
2006-05-24 04:20:00,2.2744,2.27477,2.27407,2.27416,137300000.0
2006-05-24 04:25:00,2.27439,2.27508,2.27431,2.27464,144000000.0
2006-05-24 04:30:00,2.27471,2.27528,2.27465,2.27471,146800000.0
2006-05-24 04:35:00,2.27474,2.27489,2.27424,2.2748,162700000.0
2006-05-24 04:40:00,2.2746,2.27473,2.27419,2.27423,189400000.0
2006-05-24 04:45:00,2.27418,2.27441,2.27405,2.27431,140300000.0
2006-05-24 04:50:00,2.27447,2.2746,2.27423,2.27446,163000001.0
2006-05-24 04:55:00,2.27456,2.27474,2.27413,2.27453,147300000.0
2006-05-24 05:00:00,2.27446,2.27473,2.27373,2.27434,184300000.0
2006-05-24 05:05:00,2.27433,2.27463,2.27397,2.27452,202900001.0
2006-05-24 05:10:00,2.27461,2.2752,2.27438,2.2752,99900000.0
2006-05-24 05:15:00,2.27535,2.27566,2.27525,2.27566,127200000.0
2006-05-24 05:20:00,2.27543,2.27576,2.27529,2.27556,155800000.0
2006-05-24 05:25:00,2.27564,2.27593,2.27537,2.27567,125500001.0
2006-05-24 05:30:00,2.27576,2.27604,2.27544,2.27569,92700000.0
2006-05-24 05:35:00,2.27569,2.27574,2.27504,2.27551,146300000.0
2006-05-24 05:40:00,2.27541,2.27568,2.27502,2.27502,166800001.0
2006-05-24 05:45:00,2.27494,2.27526,2.27473,2.27504,191899999.0
2006-05-24 05:50:00,2.27504,2.27528,2.27494,2.27528,144900000.0
2006-05-24 05:55:00,2.27526,2.27526,2.27458,2.27494,152900000.0
2006-05-24 06:00:00,2.27482,2.27532,2.27445,2.27532,98200000.0
2006-05-24 06:05:00,2.27536,2.27551,2.27501,2.27524,146700000.0
2006-05-24 06:10:00,2.27515,2.27544,2.27469,2.27473,198600000.0
2006-05-24 06:15:00,2.27477,2.27493,2.2744,2.27451,148399999.0
2006-05-24 06:20:00,2.27438,2.27442,2.27389,2.27407,162700000.0
2006-05-24 06:25:00,2.27396,2.27465,2.27396,2.27442,161499999.0
2006-05-24 06:30:00,2.27458,2.27482,2.27444,2.27457,198200000.0
2006-05-24 06:35:00,2.27433,2.27433,2.27342,2.27356,197200000.0
2006-05-24 06:40:00,2.27363,2.27387,2.27335,2.2736,134000000.0
2006-05-24 06:45:00,2.2735,2.2739,2.27321,2.2737,184100000.0
2006-05-24 06:50:00,2.27368,2.27413,2.27349,2.274,115200000.0
2006-05-24 06:55:00,2.274,2.27418,2.27368,2.2738,118000000.0
2006-05-24 07:00:00,2.27356,2.2737,2.27332,2.27354,166700000.0
2006-05-24 07:05:00,2.27367,2.27374,2.27324,2.27355,141300000.0
2006-05-24 07:10:00,2.27332,2.27369,2.27328,2.27338,174000000.0
2006-05-24 07:15:00,2.27355,2.27355,2.27302,2.2731,171000001.0
2006-05-24 07:20:00,2.27305,2.27325,2.27239,2.27302,150500000.0
2006-05-24 07:25:00,2.27297,2.27338,2.27265,2.27278,175500001.0
2006-05-24 07:30:00,2.27305,2.27331,2.27279,2.27309,152900000.0
2006-05-24 07:35:00,2.27304,2.2734,2.27254,2.27331,159900000.0
2006-05-24 07:40:00,2.27314,2.27406,2.2721,2.2721,154900000.0
2006-05-24 07:45:00,2.27168,2.273,2.27115,2.27208,212000000.0
2006-05-24 07:50:00,2.27203,2.27327,2.27199,2.27319,183900001.0
2006-05-24 07:55:00,2.27326,2.27341,2.27132,2.27189,207000000.0
2006-05-24 08:00:00,2.27206,2.27252,2.27118,2.27209,175900000.0
2006-05-24 08:05:00,2.2719,2.27238,2.27182,2.27196,186200000.0
2006-05-24 08:10:00,2.27178,2.27311,2.27178,2.27277,144800000.0
2006-05-24 08:15:00,2.27317,2.27351,2.27212,2.27273,173500000.0
2006-05-24 08:20:00,2.27241,2.27364,2.2723,2.27344,181800000.0
2006-05-24 08:25:00,2.27324,2.27385,2.27259,2.27385,161599999.0
2006-05-24 08:30:00,2.27388,2.27507,2.27369,2.2749,168500001.0
2006-05-24 08:35:00,2.27503,2.27565,2.27463,2.27494,188800000.0
2006-05-24 08:40:00,2.27502,2.2754,2.27429,2.27513,154100000.0
2006-05-24 08:45:00,2.27513,2.2753,2.27445,2.27525,180200000.0
2006-05-24 08:50:00,2.27523,2.27541,2.27362,2.27376,158400000.0
2006-05-24 08:55:00,2.27362,2.27491,2.273,2.27375,187800000.0
2006-05-24 09:00:00,2.27357,2.27423,2.27308,2.27313,155400000.0
2006-05-24 09:05:00,2.27318,2.2739,2.27318,2.27382,175699999.0
2006-05-24 09:10:00,2.27417,2.27427,2.27285,2.27349,203800001.0
2006-05-24 09:15:00,2.2734,2.27423,2.27311,2.27392,211100000.0
2006-05-24 09:20:00,2.27393,2.27452,2.27332,2.27395,188500000.0
2006-05-24 09:25:00,2.27371,2.27487,2.27369,2.27432,185200000.0
2006-05-24 09:30:00,2.27441,2.27468,2.27387,2.27396,220900001.0
2006-05-24 09:35:00,2.27361,2.27393,2.2719,2.2719,198400000.0
2006-05-24 09:40:00,2.27169,2.27277,2.2716,2.27277,166300000.0
2006-05-24 09:45:00,2.27284,2.27372,2.2727,2.27318,183000000.0
2006-05-24 09:50:00,2.27341,2.2746,2.27318,2.27425,201000000.0
2006-05-24 09:55:00,2.27429,2.2754,2.27429,2.27452,187900000.0
2006-05-24 10:00:00,2.27385,2.2742,2.27073,2.27076,168799999.0
2006-05-24 10:05:00,2.27078,2.27209,2.27078,2.27184,159500001.0
2006-05-24 10:10:00,2.27197,2.27384,2.27197,2.27322,136600000.0
2006-05-24 10:15:00,2.27334,2.27373,2.27291,2.27307,156700000.0
2006-05-24 10:20:00,2.27321,2.27332,2.27235,2.2727,180600000.0
2006-05-24 10:25:00,2.27243,2.27295,2.27217,2.27293,269600000.0
2006-05-24 10:30:00,2.27254,2.27283,2.27216,2.27245,182800000.0
2006-05-24 10:35:00,2.27237,2.27252,2.27182,2.27217,178800000.0
2006-05-24 10:40:00,2.27228,2.27243,2.27167,2.2723,198100000.0
2006-05-24 10:45:00,2.27235,2.27254,2.27195,2.27254,178900000.0
2006-05-24 10:50:00,2.27241,2.27266,2.27183,2.27184,159200000.0
2006-05-24 10:55:00,2.27183,2.27257,2.27145,2.27217,208800000.0
2006-05-24 11:00:00,2.27215,2.27301,2.27187,2.27263,182000000.0
2006-05-24 11:05:00,2.27251,2.27324,2.27212,2.27256,186700000.0
2006-05-24 11:10:00,2.27199,2.27207,2.27093,2.27179,224999997.0
2006-05-24 11:15:00,2.27174,2.27201,2.27146,2.27173,199000000.0
2006-05-24 11:20:00,2.27165,2.27209,2.27094,2.2717,203900000.0
2006-05-24 11:25:00,2.27166,2.27208,2.2714,2.27193,178900000.0
2006-05-24 11:30:00,2.27203,2.27247,2.27167,2.27212,180300000.0
2006-05-24 11:35:00,2.27221,2.27236,2.27127,2.27138,193400000.0
2006-05-24 11:40:00,2.27124,2.27178,2.27046,2.27065,206600000.0
2006-05-24 11:45:00,2.2708,2.2715,2.27008,2.27081,148500000.0
2006-05-24 11:50:00,2.27087,2.27102,2.27015,2.27055,207300000.0
2006-05-24 11:55:00,2.27053,2.27064,2.27002,2.27017,195700000.0
2006-05-24 12:00:00,2.26996,2.27058,2.26904,2.27058,180400000.0
2006-05-24 12:05:00,2.27096,2.27158,2.27078,2.27136,190700000.0
2006-05-24 12:10:00,2.27154,2.2718,2.2709,2.27143,161200000.0
2006-05-24 12:15:00,2.27134,2.27134,2.2704,2.27051,191100000.0
2006-05-24 12:20:00,2.2705,2.27181,2.27048,2.27163,165000000.0
2006-05-24 12:25:00,2.27166,2.27166,2.27049,2.27054,198700000.0
2006-05-24 12:30:00,2.27056,2.27056,2.26916,2.26972,179500000.0
2006-05-24 12:35:00,2.26965,2.26967,2.2687,2.2687,228300001.0
2006-05-24 12:40:00,2.26877,2.26953,2.26852,2.26948,216900000.0
2006-05-24 12:45:00,2.26963,2.27027,2.26939,2.2699,164300000.0
2006-05-24 12:50:00,2.26999,2.27059,2.26978,2.27047,143199999.0
2006-05-24 12:55:00,2.27062,2.27069,2.27018,2.27065,153500000.0
2006-05-24 13:00:00,2.27069,2.27141,2.27051,2.27076,188900000.0
2006-05-24 13:05:00,2.27073,2.27101,2.27026,2.27086,164900000.0
2006-05-24 13:10:00,2.27065,2.27141,2.27045,2.27141,148800000.0
2006-05-24 13:15:00,2.27119,2.27135,2.27032,2.27036,182000001.0
2006-05-24 13:20:00,2.27051,2.27092,2.27032,2.27038,198500000.0
2006-05-24 13:25:00,2.27055,2.27092,2.27041,2.27046,156400000.0
2006-05-24 13:30:00,2.27035,2.27055,2.26906,2.26969,194600001.0
2006-05-24 13:35:00,2.26981,2.27082,2.26969,2.26988,176000000.0
2006-05-24 13:40:00,2.26977,2.27017,2.26943,2.26996,140600000.0
2006-05-24 13:45:00,2.27006,2.2705,2.2697,2.27049,160700000.0
2006-05-24 13:50:00,2.27046,2.27056,2.2697,2.26978,160900000.0
2006-05-24 13:55:00,2.26954,2.27134,2.26954,2.27113,182100000.0
2006-05-24 14:00:00,2.27086,2.27095,2.27033,2.27061,150100000.0
2006-05-24 14:05:00,2.27044,2.27044,2.26977,2.27023,182000001.0
2006-05-24 14:10:00,2.27023,2.27062,2.26978,2.27045,227099997.0
2006-05-24 14:15:00,2.27048,2.27048,2.26987,2.26995,173900000.0
2006-05-24 14:20:00,2.27005,2.27016,2.26933,2.26944,127100000.0
2006-05-24 14:25:00,2.26954,2.2699,2.26868,2.26917,166700000.0
2006-05-24 14:30:00,2.2694,2.26955,2.2693,2.26952,123500000.0
2006-05-24 14:35:00,2.26882,2.26955,2.26878,2.26896,174499999.0
2006-05-24 14:40:00,2.26923,2.27075,2.26923,2.26945,189900001.0
2006-05-24 14:45:00,2.26924,2.26924,2.26786,2.26797,169300000.0
2006-05-24 14:50:00,2.26845,2.26911,2.26805,2.26898,182500000.0
2006-05-24 14:55:00,2.26895,2.26935,2.26874,2.26923,197400000.0
2006-05-24 15:00:00,2.26925,2.27038,2.26912,2.26993,213000000.0
2006-05-24 15:05:00,2.27007,2.27009,2.26799,2.26814,175400001.0
2006-05-24 15:10:00,2.26836,2.26902,2.26816,2.2689,158200000.0
2006-05-24 15:15:00,2.26922,2.26997,2.26872,2.26963,186200000.0
2006-05-24 15:20:00,2.26971,2.27036,2.26932,2.27036,175900000.0
2006-05-24 15:25:00,2.27026,2.27026,2.26909,2.26967,201700000.0
2006-05-24 15:30:00,2.26975,2.26996,2.26892,2.26892,169700000.0
2006-05-24 15:35:00,2.26904,2.27001,2.26877,2.26978,189300000.0
2006-05-24 15:40:00,2.26972,2.26972,2.26872,2.26911,178600000.0
2006-05-24 15:45:00,2.26924,2.26944,2.26865,2.26905,189100000.0
2006-05-24 15:50:00,2.26902,2.2697,2.26875,2.26969,145800000.0
2006-05-24 15:55:00,2.2697,2.26995,2.26943,2.26968,177700000.0
2006-05-24 16:00:00,2.26979,2.27311,2.26969,2.27272,170300000.0
2006-05-24 16:05:00,2.27225,2.27263,2.27062,2.27064,266799999.0
2006-05-24 16:10:00,2.27063,2.2708,2.26973,2.27025,199200000.0
2006-05-24 16:15:00,2.27019,2.27129,2.2698,2.27118,165300000.0
2006-05-24 16:20:00,2.27167,2.27268,2.27167,2.27224,145000000.0
2006-05-24 16:25:00,2.27221,2.27272,2.27129,2.27138,222400001.0
2006-05-24 16:30:00,2.27124,2.27135,2.26836,2.26863,148100000.0
2006-05-24 16:35:00,2.2687,2.27247,2.2687,2.27202,180500000.0
2006-05-24 16:40:00,2.27225,2.27245,2.27082,2.2709,152300000.0
2006-05-24 16:45:00,2.27086,2.2723,2.27086,2.27105,220400000.0
2006-05-24 16:50:00,2.27128,2.27173,2.27106,2.27152,237600000.0
2006-05-24 16:55:00,2.27159,2.2734,2.27159,2.27311,169000000.0
2006-05-24 17:00:00,2.27302,2.27336,2.27225,2.27335,201099999.0
2006-05-24 17:05:00,2.27329,2.274,2.27309,2.27312,186300000.0
2006-05-24 17:10:00,2.27309,2.27405,2.27288,2.27389,183000001.0
2006-05-24 17:15:00,2.27374,2.27614,2.27374,2.27598,178900000.0
2006-05-24 17:20:00,2.27633,2.27656,2.2748,2.27514,190400000.0
2006-05-24 17:25:00,2.27519,2.27554,2.27477,2.27508,209200000.0
2006-05-24 17:30:00,2.27493,2.2757,2.2748,2.27561,138900000.0
2006-05-24 17:35:00,2.27589,2.27608,2.27448,2.27472,176400000.0
2006-05-24 17:40:00,2.27472,2.27507,2.2741,2.27489,219000000.0
2006-05-24 17:45:00,2.27496,2.27525,2.27445,2.27473,164500000.0
2006-05-24 17:50:00,2.27469,2.2754,2.27442,2.27523,155500000.0
2006-05-24 17:55:00,2.27511,2.27618,2.27507,2.27606,139000000.0
2006-05-24 18:00:00,2.27613,2.27715,2.27595,2.27682,1500600002.0
2006-05-24 18:05:00,2.27688,2.27714,2.27598,2.27648,1652700001.0
2006-05-24 18:10:00,2.27653,2.27754,2.27653,2.27672,1269700000.0
2006-05-24 18:15:00,2.27676,2.27714,2.27614,2.2765,1249499999.0
2006-05-24 18:20:00,2.27638,2.27664,2.2755,2.27572,1404199998.0
2006-05-24 18:25:00,2.27572,2.2763,2.27532,2.27585,1354200001.0
2006-05-24 18:30:00,2.27595,2.27635,2.27543,2.2758,1268400000.0
2006-05-24 18:35:00,2.27576,2.27637,2.27549,2.27559,662600001.0
2006-05-24 18:40:00,2.27558,2.27558,2.27473,2.27473,655400000.0
2006-05-24 18:45:00,2.27472,2.2753,2.27461,2.2753,232500000.0
2006-05-24 18:50:00,2.2754,2.27602,2.27517,2.27532,623200002.0
2006-05-24 18:55:00,2.27524,2.27591,2.275,2.275,696800000.0
2006-05-24 19:00:00,2.27495,2.27572,2.27494,2.27572,428199999.0
2006-05-24 19:05:00,2.27576,2.27583,2.2751,2.2751,753799999.0
2006-05-24 19:10:00,2.2751,2.27537,2.27507,2.27514,437199999.0
2006-05-24 19:15:00,2.27518,2.27579,2.27497,2.27512,426600000.0
2006-05-24 19:20:00,2.27517,2.27562,2.27501,2.27516,608100000.0
2006-05-24 19:25:00,2.27505,2.2756,2.27457,2.27478,528600001.0
2006-05-24 19:30:00,2.27486,2.27532,2.27461,2.27471,621200001.0
2006-05-24 19:35:00,2.27478,2.2759,2.27472,2.27573,365499999.0
2006-05-24 19:40:00,2.27557,2.27644,2.2751,2.27612,369800000.0
2006-05-24 19:45:00,2.27612,2.27669,2.27572,2.27608,407900000.0
2006-05-24 19:50:00,2.27608,2.27637,2.2757,2.27586,351000001.0
2006-05-24 19:55:00,2.2759,2.27699,2.2759,2.27656,519100001.0
2006-05-24 20:00:00,2.27641,2.27654,2.27523,2.276,260700000.0
2006-05-24 20:05:00,2.27575,2.27615,2.27561,2.27595,247900000.0
2006-05-24 20:10:00,2.27625,2.2767,2.27578,2.27578,437600000.0
2006-05-24 20:15:00,2.2758,2.27624,2.27553,2.27607,596100000.0
2006-05-24 20:20:00,2.27609,2.27635,2.27541,2.27555,611699998.0
2006-05-24 20:25:00,2.2755,2.27646,2.27543,2.27628,885300000.0
2006-05-24 20:30:00,2.27637,2.27691,2.27619,2.27639,1146100001.0
2006-05-24 20:35:00,2.27648,2.27677,2.27598,2.27653,497300000.0
2006-05-24 20:40:00,2.2766,2.27705,2.27601,2.27632,601600000.0
2006-05-24 20:45:00,2.27625,2.27692,2.27611,2.27678,530300001.0
2006-05-24 20:50:00,2.27675,2.27729,2.2761,2.27632,753400000.0
2006-05-24 20:55:00,2.27618,2.2763,2.27568,2.27578,1012600000.0
2006-05-24 21:00:00,2.27579,2.27605,2.27513,2.27513,901000000.0
2006-05-24 21:05:00,2.2752,2.27542,2.27513,2.27513,252300000.0
2006-05-24 21:10:00,2.2751,2.27521,2.27441,2.27453,553600001.0
2006-05-24 21:15:00,2.2744,2.27522,2.27423,2.27514,586300000.0
2006-05-24 21:20:00,2.27525,2.27585,2.27512,2.27537,779700000.0
2006-05-24 21:25:00,2.27537,2.27575,2.27525,2.27543,291800000.0
2006-05-24 21:30:00,2.27555,2.27568,2.27522,2.27543,417200000.0
2006-05-24 21:35:00,2.27545,2.27576,2.27533,2.27553,238400000.0
2006-05-24 21:40:00,2.27566,2.27702,2.27564,2.27702,359200000.0
2006-05-24 21:45:00,2.27686,2.27686,2.2759,2.27648,434100000.0
2006-05-24 21:50:00,2.27661,2.27696,2.27641,2.27692,297400000.0
2006-05-24 21:55:00,2.27698,2.27721,2.27632,2.27659,393399999.0
2006-05-24 22:00:00,2.27655,2.27683,2.27622,2.27641,331000000.0
2006-05-24 22:05:00,2.27648,2.27749,2.27648,2.27712,189400000.0
2006-05-24 22:10:00,2.27734,2.27766,2.27718,2.27718,175100001.0
2006-05-24 22:15:00,2.2771,2.27728,2.27655,2.27661,348600000.0
2006-05-24 22:20:00,2.2766,2.27696,2.27621,2.27621,287000000.0
2006-05-24 22:25:00,2.27622,2.2764,2.27511,2.27523,337800000.0
2006-05-24 22:30:00,2.27519,2.27541,2.27402,2.27491,315099999.0
2006-05-24 22:35:00,2.27484,2.27486,2.27426,2.2747,164600000.0
2006-05-24 22:40:00,2.27459,2.27543,2.27453,2.27489,326900000.0
2006-05-24 22:45:00,2.27499,2.27575,2.27498,2.27572,320500001.0
2006-05-24 22:50:00,2.2757,2.27578,2.27508,2.27517,225600000.0
2006-05-24 22:55:00,2.27514,2.27545,2.275,2.27505,171800001.0
2006-05-24 23:00:00,2.27505,2.27597,2.27426,2.27495,131000000.0
2006-05-24 23:05:00,2.27535,2.27535,2.27317,2.27484,195400000.0
2006-05-24 23:10:00,2.27371,2.27447,2.27317,2.2733,136600000.0
2006-05-24 23:15:00,2.2739,2.27531,2.27294,2.27457,225700000.0
2006-05-24 23:20:00,2.27475,2.27618,2.27446,2.27532,208000000.0
2006-05-24 23:25:00,2.27615,2.27631,2.27436,2.27456,200000000.0
2006-05-24 23:30:00,2.27525,2.27561,2.27493,2.27545,241200000.0
2006-05-24 23:35:00,2.27545,2.27555,2.27515,2.27537,131100000.0
2006-05-24 23:40:00,2.27522,2.27542,2.27515,2.27536,96900000.0
2006-05-24 23:45:00,2.27532,2.27549,2.27512,2.27525,109900000.0
2006-05-24 23:50:00,2.27542,2.27548,2.27522,2.27535,196799999.0
2006-05-24 23:55:00,2.2753,2.27545,2.27522,2.2754,116300000.0
2006-05-25 00:00:00,2.27525,2.27538,2.27522,2.27533,124899999.0
2006-05-25 00:05:00,2.27523,2.27545,2.2752,2.27535,112400000.0
2006-05-25 00:10:00,2.27523,2.2754,2.2752,2.27522,76200000.0
2006-05-25 00:15:00,2.27517,2.27545,2.27517,2.27525,133000000.0
2006-05-25 00:20:00,2.27525,2.27545,2.2752,2.2753,117900001.0
2006-05-25 00:25:00,2.27533,2.27538,2.2752,2.27523,155900000.0
2006-05-25 00:30:00,2.2753,2.27545,2.27525,2.27525,139800000.0
2006-05-25 00:35:00,2.2753,2.27548,2.27523,2.2753,159600000.0
2006-05-25 00:40:00,2.27535,2.27545,2.27515,2.27535,147900000.0
2006-05-25 00:45:00,2.2753,2.27543,2.27517,2.2752,98900000.0
2006-05-25 00:50:00,2.27525,2.2754,2.2752,2.2754,120800000.0
2006-05-25 00:55:00,2.27525,2.27545,2.27515,2.2754,125600000.0
2006-05-25 01:00:00,2.27535,2.27545,2.2752,2.27522,186600000.0
2006-05-25 01:05:00,2.2754,2.27545,2.27515,2.27515,132800001.0
2006-05-25 01:10:00,2.27528,2.27548,2.27522,2.27525,155900000.0
2006-05-25 01:15:00,2.27544,2.27599,2.27544,2.2755,115200000.0
2006-05-25 01:20:00,2.27548,2.27561,2.27515,2.27515,140000000.0
2006-05-25 01:25:00,2.27493,2.2751,2.27469,2.27469,152500000.0
2006-05-25 01:30:00,2.27473,2.27515,2.27471,2.27474,168800000.0
2006-05-25 01:35:00,2.27472,2.27506,2.27441,2.27476,127600000.0
2006-05-25 01:40:00,2.27479,2.27479,2.27421,2.27432,182300001.0
2006-05-25 01:45:00,2.27437,2.27491,2.27418,2.27425,165099999.0
2006-05-25 01:50:00,2.27412,2.27477,2.27412,2.2743,205400002.0
2006-05-25 01:55:00,2.27444,2.27497,2.27417,2.27424,83800000.0
2006-05-25 02:00:00,2.27436,2.27512,2.27436,2.27505,197000000.0
2006-05-25 02:05:00,2.27514,2.27571,2.27514,2.27531,157900000.0
2006-05-25 02:10:00,2.27547,2.27556,2.2751,2.27554,109400000.0
2006-05-25 02:15:00,2.27538,2.27557,2.27486,2.27541,183700000.0
2006-05-25 02:20:00,2.27547,2.27568,2.27506,2.27531,159500000.0
2006-05-25 02:25:00,2.27537,2.27547,2.27494,2.27498,138000000.0
2006-05-25 02:30:00,2.27518,2.27564,2.27481,2.27498,149000000.0
2006-05-25 02:35:00,2.2749,2.27541,2.27458,2.27515,155400000.0
2006-05-25 02:40:00,2.27508,2.27523,2.27458,2.27466,158400000.0
2006-05-25 02:45:00,2.27459,2.27505,2.2745,2.27505,115700001.0
2006-05-25 02:50:00,2.27503,2.27535,2.27469,2.2752,161400000.0
2006-05-25 02:55:00,2.27519,2.27554,2.27495,2.27529,147700000.0
2006-05-25 03:00:00,2.27513,2.27575,2.27498,2.27569,140500000.0
2006-05-25 03:05:00,2.27544,2.27597,2.2754,2.2754,181200000.0
2006-05-25 03:10:00,2.2755,2.27563,2.275,2.275,210300000.0
2006-05-25 03:15:00,2.27499,2.27549,2.27499,2.27524,156700000.0
2006-05-25 03:20:00,2.27533,2.27569,2.27503,2.27563,173200000.0
2006-05-25 03:25:00,2.27554,2.27574,2.27513,2.27574,90400000.0
2006-05-25 03:30:00,2.27588,2.27617,2.27571,2.27602,203200000.0
2006-05-25 03:35:00,2.2761,2.2762,2.27577,2.27595,161500000.0
2006-05-25 03:40:00,2.27604,2.27678,2.27588,2.27671,227000000.0
2006-05-25 03:45:00,2.27657,2.27663,2.27581,2.27604,124500000.0
2006-05-25 03:50:00,2.27597,2.27613,2.27553,2.2756,168499999.0
2006-05-25 03:55:00,2.27555,2.27568,2.2752,2.27527,169700000.0
2006-05-25 04:00:00,2.27528,2.27598,2.27525,2.27573,155400000.0
2006-05-25 04:05:00,2.27566,2.27608,2.2754,2.27569,170300000.0
2006-05-25 04:10:00,2.27574,2.27614,2.27538,2.27614,207700001.0
2006-05-25 04:15:00,2.27596,2.27632,2.27556,2.2756,156000000.0
2006-05-25 04:20:00,2.2752,2.2752,2.2739,2.27455,143500000.0
2006-05-25 04:25:00,2.27472,2.27499,2.27452,2.27465,115000000.0
2006-05-25 04:30:00,2.27479,2.27536,2.27479,2.27536,168200000.0
2006-05-25 04:35:00,2.2754,2.27564,2.27518,2.27543,101700000.0
2006-05-25 04:40:00,2.27526,2.27539,2.27484,2.27484,110400000.0
2006-05-25 04:45:00,2.27482,2.27511,2.27443,2.27443,111400000.0
2006-05-25 04:50:00,2.27439,2.27481,2.27408,2.27413,144800000.0
2006-05-25 04:55:00,2.27431,2.27435,2.27383,2.27423,191999999.0
2006-05-25 05:00:00,2.27467,2.27622,2.27467,2.27608,151300000.0
2006-05-25 05:05:00,2.27593,2.27593,2.27544,2.2756,124600000.0
2006-05-25 05:10:00,2.27548,2.27568,2.27455,2.27492,165400001.0
2006-05-25 05:15:00,2.2749,2.27521,2.27444,2.27521,192200000.0
2006-05-25 05:20:00,2.27504,2.27544,2.27497,2.27524,126900000.0
2006-05-25 05:25:00,2.27545,2.27563,2.27494,2.27505,154200000.0
2006-05-25 05:30:00,2.27502,2.27531,2.27476,2.27507,123700000.0
2006-05-25 05:35:00,2.27519,2.27522,2.27473,2.27484,113400000.0
2006-05-25 05:40:00,2.2748,2.27513,2.27445,2.27505,123100000.0
2006-05-25 05:45:00,2.2752,2.27531,2.27478,2.2749,159600001.0
2006-05-25 05:50:00,2.27493,2.27543,2.27493,2.27543,123699998.0
2006-05-25 05:55:00,2.27539,2.27604,2.27533,2.2756,131700001.0
2006-05-25 06:00:00,2.27562,2.2758,2.27534,2.27559,106400000.0
2006-05-25 06:05:00,2.27541,2.27561,2.27501,2.27518,187800000.0
2006-05-25 06:10:00,2.27507,2.27576,2.27505,2.27527,166600000.0
2006-05-25 06:15:00,2.27532,2.27532,2.27471,2.27471,131100000.0
2006-05-25 06:20:00,2.27488,2.27512,2.2746,2.27465,127600000.0
2006-05-25 06:25:00,2.2745,2.27481,2.27443,2.2746,134300000.0
2006-05-25 06:30:00,2.27476,2.27503,2.27443,2.27495,128700000.0
2006-05-25 06:35:00,2.27476,2.27495,2.27436,2.2748,156200000.0
2006-05-25 06:40:00,2.27483,2.27495,2.27407,2.27407,135200000.0
2006-05-25 06:45:00,2.27402,2.27442,2.27396,2.27417,139000000.0
2006-05-25 06:50:00,2.27416,2.27451,2.27398,2.2743,106000000.0
2006-05-25 06:55:00,2.27423,2.27448,2.27406,2.2742,161800000.0
2006-05-25 07:00:00,2.27408,2.27485,2.27401,2.27444,178100000.0
2006-05-25 07:05:00,2.27448,2.27469,2.2744,2.27466,142300000.0
2006-05-25 07:10:00,2.27431,2.27495,2.27431,2.27457,125700000.0
2006-05-25 07:15:00,2.27484,2.27489,2.27422,2.27425,158400001.0
2006-05-25 07:20:00,2.27417,2.27444,2.27406,2.27421,173100001.0
2006-05-25 07:25:00,2.27412,2.2745,2.27405,2.27441,180599999.0
2006-05-25 07:30:00,2.27439,2.27439,2.27398,2.27407,160700000.0
2006-05-25 07:35:00,2.27413,2.2744,2.27393,2.27426,172700000.0
2006-05-25 07:40:00,2.27407,2.27457,2.27391,2.27417,145500000.0
2006-05-25 07:45:00,2.27414,2.27528,2.27414,2.27519,179800000.0
2006-05-25 07:50:00,2.27538,2.27564,2.27484,2.27484,157900000.0
2006-05-25 07:55:00,2.2749,2.27524,2.27467,2.27519,155900000.0
2006-05-25 08:00:00,2.27552,2.27625,2.27543,2.2755,179200001.0
2006-05-25 08:05:00,2.27532,2.27554,2.27345,2.2737,145100000.0
2006-05-25 08:10:00,2.27367,2.27443,2.27346,2.27397,180700000.0
2006-05-25 08:15:00,2.27427,2.2744,2.27355,2.27359,108200000.0
2006-05-25 08:20:00,2.27319,2.27487,2.27317,2.2747,177300001.0
2006-05-25 08:25:00,2.27476,2.27503,2.27396,2.27418,129900000.0
2006-05-25 08:30:00,2.274,2.27431,2.2735,2.27367,186100000.0
2006-05-25 08:35:00,2.27364,2.27388,2.27266,2.27292,173399999.0
2006-05-25 08:40:00,2.27291,2.27369,2.27268,2.27357,134500000.0
2006-05-25 08:45:00,2.27373,2.27417,2.27343,2.27355,171000000.0
2006-05-25 08:50:00,2.27355,2.27376,2.27225,2.27275,167200000.0
2006-05-25 08:55:00,2.27258,2.27346,2.27213,2.2734,165600000.0
2006-05-25 09:00:00,2.27325,2.27331,2.27095,2.2714,164800000.0
2006-05-25 09:05:00,2.27143,2.27196,2.27133,2.27139,169199999.0
2006-05-25 09:10:00,2.27156,2.27288,2.27156,2.2726,194500001.0
2006-05-25 09:15:00,2.27258,2.27318,2.27248,2.27311,131999999.0
2006-05-25 09:20:00,2.27303,2.27379,2.27243,2.27379,174100000.0
2006-05-25 09:25:00,2.27374,2.27468,2.27305,2.27468,164499998.0
2006-05-25 09:30:00,2.27474,2.27494,2.27386,2.27434,143000000.0
2006-05-25 09:35:00,2.27415,2.27474,2.27404,2.2744,185900000.0
2006-05-25 09:40:00,2.27451,2.27531,2.27397,2.27507,217099999.0
2006-05-25 09:45:00,2.27503,2.27594,2.27503,2.27579,156100000.0
2006-05-25 09:50:00,2.27581,2.27635,2.2752,2.2752,193200000.0
2006-05-25 09:55:00,2.27524,2.2755,2.27509,2.2752,181400000.0
2006-05-25 10:00:00,2.27518,2.27563,2.2751,2.27536,141000000.0
2006-05-25 10:05:00,2.27538,2.27543,2.27446,2.27474,140400000.0
2006-05-25 10:10:00,2.27476,2.27502,2.27447,2.2745,173200000.0
2006-05-25 10:15:00,2.27464,2.27518,2.27449,2.27501,190300000.0
2006-05-25 10:20:00,2.27504,2.2754,2.27489,2.2754,169600001.0
2006-05-25 10:25:00,2.27526,2.2761,2.27518,2.2761,186700000.0
2006-05-25 10:30:00,2.276,2.27706,2.27521,2.27645,149400000.0
2006-05-25 10:35:00,2.27636,2.27636,2.27531,2.27553,122600000.0
2006-05-25 10:40:00,2.27542,2.27542,2.27399,2.27415,155100000.0
2006-05-25 10:45:00,2.2744,2.27512,2.2744,2.27506,185300000.0
2006-05-25 10:50:00,2.27511,2.27657,2.27491,2.27573,143400000.0
2006-05-25 10:55:00,2.27563,2.27594,2.27541,2.27569,199700000.0
2006-05-25 11:00:00,2.27568,2.27588,2.27464,2.2748,186800000.0
2006-05-25 11:05:00,2.27467,2.2751,2.27446,2.2747,186500000.0
2006-05-25 11:10:00,2.27445,2.27545,2.27441,2.27496,153600000.0
2006-05-25 11:15:00,2.27491,2.27523,2.27465,2.27495,150500000.0
2006-05-25 11:20:00,2.27487,2.27616,2.2743,2.27591,174600000.0
2006-05-25 11:25:00,2.2762,2.27688,2.27611,2.27667,209700000.0
2006-05-25 11:30:00,2.27659,2.27704,2.2761,2.27676,193900000.0
2006-05-25 11:35:00,2.27667,2.27705,2.276,2.27644,192500000.0
2006-05-25 11:40:00,2.2763,2.27696,2.27621,2.27662,221100000.0
2006-05-25 11:45:00,2.27669,2.27686,2.27632,2.27654,134800000.0
2006-05-25 11:50:00,2.27641,2.27672,2.27599,2.27599,167500000.0
2006-05-25 11:55:00,2.27602,2.27611,2.27555,2.27575,164000000.0
2006-05-25 12:00:00,2.27575,2.2758,2.27546,2.27562,144100000.0
2006-05-25 12:05:00,2.27578,2.27613,2.27478,2.27565,150100000.0
2006-05-25 12:10:00,2.27558,2.27586,2.2753,2.2756,146000000.0
2006-05-25 12:15:00,2.27564,2.27587,2.27497,2.27536,241000000.0
2006-05-25 12:20:00,2.27528,2.27646,2.27512,2.27606,156500000.0
2006-05-25 12:25:00,2.27651,2.27696,2.27603,2.27649,192700000.0
2006-05-25 12:30:00,2.27664,2.27741,2.27641,2.27666,211500000.0
2006-05-25 12:35:00,2.27656,2.27695,2.27623,2.27662,197300000.0
2006-05-25 12:40:00,2.27648,2.27679,2.27641,2.27652,197300000.0
2006-05-25 12:45:00,2.27658,2.27669,2.27607,2.27628,245100001.0
2006-05-25 12:50:00,2.27657,2.27678,2.2762,2.27642,208700001.0
2006-05-25 12:55:00,2.27641,2.27695,2.27586,2.27695,155700000.0
2006-05-25 13:00:00,2.27737,2.27745,2.27672,2.2774,238200000.0
2006-05-25 13:05:00,2.27751,2.278,2.27707,2.27779,155300000.0
2006-05-25 13:10:00,2.27762,2.27789,2.27717,2.27786,238000000.0
2006-05-25 13:15:00,2.27768,2.27768,2.27688,2.27758,207100000.0
2006-05-25 13:20:00,2.27745,2.27768,2.27705,2.27765,192600000.0
2006-05-25 13:25:00,2.27793,2.27815,2.27645,2.27666,133000000.0
2006-05-25 13:30:00,2.27676,2.2768,2.27625,2.2768,216400000.0
2006-05-25 13:35:00,2.27685,2.27685,2.27627,2.27655,183400000.0
2006-05-25 13:40:00,2.2767,2.27721,2.27652,2.27691,154000000.0
2006-05-25 13:45:00,2.27696,2.27814,2.27691,2.2781,170600000.0
2006-05-25 13:50:00,2.27804,2.27848,2.27769,2.27848,197099999.0
2006-05-25 13:55:00,2.27845,2.27852,2.27779,2.27779,141100000.0
2006-05-25 14:00:00,2.27777,2.27794,2.27756,2.27773,144900000.0
2006-05-25 14:05:00,2.27763,2.27791,2.27698,2.2771,173600000.0
2006-05-25 14:10:00,2.27702,2.27702,2.27551,2.277,166400000.0
2006-05-25 14:15:00,2.27712,2.27723,2.2765,2.27677,198900000.0
2006-05-25 14:20:00,2.27689,2.27723,2.2766,2.27662,209900000.0
2006-05-25 14:25:00,2.27657,2.27719,2.27648,2.27712,179299999.0
2006-05-25 14:30:00,2.27713,2.27859,2.27688,2.27748,172400000.0
2006-05-25 14:35:00,2.2775,2.27771,2.27667,2.27689,193000000.0
2006-05-25 14:40:00,2.27728,2.27832,2.27693,2.27815,175800000.0
2006-05-25 14:45:00,2.27811,2.27895,2.27757,2.2776,188600000.0
2006-05-25 14:50:00,2.27745,2.27824,2.27714,2.27824,176499999.0
2006-05-25 14:55:00,2.27865,2.27876,2.2779,2.27804,255900001.0
2006-05-25 15:00:00,2.2779,2.27885,2.27774,2.27883,175800000.0
2006-05-25 15:05:00,2.279,2.28011,2.27887,2.2799,134600000.0
2006-05-25 15:10:00,2.27991,2.28019,2.27928,2.28012,136300000.0
2006-05-25 15:15:00,2.2804,2.2807,2.28012,2.28036,182300000.0
2006-05-25 15:20:00,2.28035,2.28078,2.2801,2.28046,165800000.0
2006-05-25 15:25:00,2.28046,2.2805,2.27934,2.28035,159300000.0
2006-05-25 15:30:00,2.28054,2.281,2.28023,2.28034,186400001.0
2006-05-25 15:35:00,2.28019,2.28049,2.27926,2.27926,191700000.0
2006-05-25 15:40:00,2.27939,2.28003,2.27932,2.27994,205000000.0
2006-05-25 15:45:00,2.27992,2.27997,2.27883,2.27902,204399999.0
2006-05-25 15:50:00,2.2788,2.27939,2.27857,2.2793,188700000.0
2006-05-25 15:55:00,2.27932,2.27972,2.27897,2.27916,197500001.0
2006-05-25 16:00:00,2.27889,2.27933,2.27861,2.2793,192900000.0
2006-05-25 16:05:00,2.27913,2.27995,2.27905,2.27968,196300000.0
2006-05-25 16:10:00,2.27961,2.2806,2.27917,2.27997,165000000.0
2006-05-25 16:15:00,2.28014,2.28099,2.28014,2.28087,167400000.0
2006-05-25 16:20:00,2.28085,2.28124,2.2803,2.28033,196300000.0
2006-05-25 16:25:00,2.28032,2.28138,2.2802,2.28096,188300000.0
2006-05-25 16:30:00,2.28074,2.28092,2.2799,2.27998,170600000.0
2006-05-25 16:35:00,2.27977,2.27977,2.27912,2.2795,178800000.0
2006-05-25 16:40:00,2.27953,2.2796,2.27907,2.27937,177400000.0
2006-05-25 16:45:00,2.27941,2.27983,2.27921,2.27974,189200000.0
2006-05-25 16:50:00,2.27964,2.28028,2.27944,2.27971,212400001.0
2006-05-25 16:55:00,2.2795,2.27961,2.27823,2.27837,165600000.0
2006-05-25 17:00:00,2.27832,2.27886,2.27813,2.27879,176100000.0
2006-05-25 17:05:00,2.27879,2.27911,2.27819,2.27862,170600000.0
2006-05-25 17:10:00,2.27874,2.2794,2.27855,2.27922,166800000.0
2006-05-25 17:15:00,2.27922,2.27923,2.27837,2.2787,213600002.0
2006-05-25 17:20:00,2.27871,2.27945,2.27849,2.27945,199600000.0
2006-05-25 17:25:00,2.27945,2.27981,2.27914,2.27956,178700000.0
2006-05-25 17:30:00,2.27952,2.27976,2.279,2.27929,214600000.0
2006-05-25 17:35:00,2.2796,2.27989,2.27926,2.27926,179500000.0
2006-05-25 17:40:00,2.27945,2.28046,2.27932,2.28033,164000000.0
2006-05-25 17:45:00,2.28043,2.28075,2.28007,2.28048,190200002.0
2006-05-25 17:50:00,2.28053,2.28094,2.27993,2.2803,163900000.0
2006-05-25 17:55:00,2.28023,2.28023,2.27972,2.28005,138700000.0
2006-05-25 18:00:00,2.28013,2.28061,2.27972,2.28038,1532200000.0
2006-05-25 18:05:00,2.28054,2.28101,2.28012,2.28083,1730600000.0
2006-05-25 18:10:00,2.28083,2.28093,2.2803,2.28034,1122099999.0
2006-05-25 18:15:00,2.28048,2.28066,2.27985,2.2803,1354399999.0
2006-05-25 18:20:00,2.28029,2.28048,2.27942,2.27961,1366300000.0
2006-05-25 18:25:00,2.27958,2.28014,2.27923,2.27947,1372899999.0
2006-05-25 18:30:00,2.27944,2.27996,2.27901,2.27935,1291500000.0
2006-05-25 18:35:00,2.27945,2.2798,2.27844,2.27893,600300001.0
2006-05-25 18:40:00,2.2791,2.27962,2.27898,2.27917,708799996.0
2006-05-25 18:45:00,2.27918,2.27971,2.27918,2.27962,321899998.0
2006-05-25 18:50:00,2.27949,2.27966,2.27903,2.27903,663900000.0
2006-05-25 18:55:00,2.27897,2.27926,2.2788,2.27894,733599998.0
2006-05-25 19:00:00,2.2789,2.27914,2.27854,2.27854,320400000.0
2006-05-25 19:05:00,2.27854,2.27911,2.27854,2.27874,752200000.0
2006-05-25 19:10:00,2.2788,2.27909,2.27871,2.27909,414300000.0
2006-05-25 19:15:00,2.2791,2.27938,2.27895,2.27932,360900000.0
2006-05-25 19:20:00,2.27945,2.27953,2.27856,2.27882,535300000.0
2006-05-25 19:25:00,2.27879,2.27902,2.27856,2.27856,503900000.0
2006-05-25 19:30:00,2.27847,2.2791,2.27845,2.27877,593600000.0
2006-05-25 19:35:00,2.27877,2.2789,2.2775,2.27764,311800000.0
2006-05-25 19:40:00,2.27766,2.27845,2.27765,2.2779,442100000.0
2006-05-25 19:45:00,2.27775,2.27841,2.27766,2.27826,325000000.0
2006-05-25 19:50:00,2.2783,2.27853,2.27785,2.27793,325000000.0
2006-05-25 19:55:00,2.27787,2.27794,2.27742,2.27752,440200000.0
2006-05-25 20:00:00,2.27758,2.27771,2.27737,2.27753,261300000.0
2006-05-25 20:05:00,2.27764,2.27791,2.27733,2.27745,243400000.0
2006-05-25 20:10:00,2.2774,2.27795,2.27714,2.27735,516700000.0
2006-05-25 20:15:00,2.27742,2.27765,2.2766,2.27725,628700000.0
2006-05-25 20:20:00,2.27722,2.27735,2.27687,2.2772,582800000.0
2006-05-25 20:25:00,2.2771,2.27764,2.2768,2.27719,790200001.0
2006-05-25 20:30:00,2.27714,2.27765,2.27656,2.27692,1060500000.0
2006-05-25 20:35:00,2.27697,2.2771,2.27645,2.27674,527400000.0
2006-05-25 20:40:00,2.27681,2.27719,2.27589,2.27701,621700000.0
2006-05-25 20:45:00,2.27726,2.27822,2.27705,2.27807,500900000.0
2006-05-25 20:50:00,2.27806,2.27815,2.27715,2.27782,742000000.0
2006-05-25 20:55:00,2.27779,2.27781,2.27679,2.27737,967299999.0
2006-05-25 21:00:00,2.27761,2.27798,2.27711,2.27723,755500000.0
2006-05-25 21:05:00,2.27711,2.27746,2.27703,2.2773,229200000.0
2006-05-25 21:10:00,2.27732,2.27841,2.27723,2.27798,518300000.0
2006-05-25 21:15:00,2.27808,2.27898,2.27763,2.27837,632300000.0
2006-05-25 21:20:00,2.27855,2.27887,2.27821,2.27863,782900000.0
2006-05-25 21:25:00,2.2786,2.2788,2.27825,2.27836,349800001.0
2006-05-25 21:30:00,2.27842,2.27951,2.2782,2.27931,427900000.0
2006-05-25 21:35:00,2.27923,2.27973,2.27825,2.27918,192700000.0
2006-05-25 21:40:00,2.27936,2.27943,2.27842,2.27862,339300000.0
2006-05-25 21:45:00,2.27861,2.27876,2.27837,2.27868,448400003.0
2006-05-25 21:50:00,2.27879,2.27919,2.27858,2.27892,302600000.0
2006-05-25 21:55:00,2.27898,2.2791,2.27803,2.2786,351399998.0
2006-05-25 22:00:00,2.2784,2.27918,2.2782,2.279,366199999.0
2006-05-25 22:05:00,2.27902,2.27923,2.27892,2.2791,219099999.0
2006-05-25 22:10:00,2.27904,2.27931,2.27839,2.27839,214200000.0
2006-05-25 22:15:00,2.27856,2.27928,2.27824,2.27917,326800000.0
2006-05-25 22:20:00,2.2792,2.2793,2.27795,2.27838,310800001.0
2006-05-25 22:25:00,2.27847,2.27885,2.27836,2.27845,309800000.0
2006-05-25 22:30:00,2.27841,2.27877,2.27796,2.27812,278600000.0
2006-05-25 22:35:00,2.27817,2.27836,2.27775,2.27836,158300000.0
2006-05-25 22:40:00,2.27821,2.27843,2.27799,2.27843,324100000.0
2006-05-25 22:45:00,2.27857,2.2793,2.27795,2.27903,331500000.0
2006-05-25 22:50:00,2.27917,2.27978,2.2785,2.27904,224600000.0
2006-05-25 22:55:00,2.27895,2.27903,2.27857,2.27888,154900000.0
2006-05-25 23:00:00,2.27923,2.27984,2.27762,2.27778,216100000.0
2006-05-25 23:05:00,2.2778,2.27812,2.27732,2.27769,166500000.0
2006-05-25 23:10:00,2.27769,2.27903,2.27756,2.27888,156100000.0
2006-05-25 23:15:00,2.27929,2.2796,2.27809,2.2781,159100000.0
2006-05-25 23:20:00,2.27798,2.27902,2.27798,2.27828,142200000.0
2006-05-25 23:25:00,2.27849,2.27945,2.27773,2.27945,212600000.0
2006-05-25 23:30:00,2.27914,2.27979,2.2788,2.27951,227400000.0
2006-05-25 23:35:00,2.27947,2.28064,2.27871,2.28007,218800000.0
2006-05-25 23:40:00,2.28032,2.28034,2.27874,2.27952,166200000.0
2006-05-25 23:45:00,2.27933,2.27999,2.27875,2.27885,115500000.0
2006-05-25 23:50:00,2.279,2.27902,2.27883,2.27895,151000000.0
2006-05-25 23:55:00,2.2789,2.27905,2.27883,2.279,138699999.0
2006-05-26 00:00:00,2.27885,2.27898,2.27882,2.27893,106200000.0
2006-05-26 00:05:00,2.27883,2.27905,2.2788,2.27895,125800000.0
2006-05-26 00:10:00,2.27883,2.279,2.2788,2.27882,68200000.0
2006-05-26 00:15:00,2.27878,2.27905,2.27878,2.27885,141299999.0
2006-05-26 00:20:00,2.27885,2.27905,2.2788,2.2789,120400000.0
2006-05-26 00:25:00,2.27893,2.27897,2.2788,2.27883,153599999.0
2006-05-26 00:30:00,2.2789,2.27905,2.27885,2.27885,114500000.0
2006-05-26 00:35:00,2.2789,2.27908,2.27883,2.2789,146400000.0
2006-05-26 00:40:00,2.27895,2.27905,2.27875,2.27895,107800000.0
2006-05-26 00:45:00,2.2789,2.27902,2.27877,2.2788,112900000.0
2006-05-26 00:50:00,2.27885,2.279,2.2788,2.279,127400000.0
2006-05-26 00:55:00,2.27885,2.28076,2.27875,2.28062,154700000.0
2006-05-26 01:00:00,2.28061,2.2808,2.28042,2.28045,163500000.0
2006-05-26 01:05:00,2.28057,2.2808,2.28016,2.28033,133200000.0
2006-05-26 01:10:00,2.28036,2.28062,2.28028,2.28046,175700000.0
2006-05-26 01:15:00,2.28057,2.2812,2.2804,2.28103,155000000.0
2006-05-26 01:20:00,2.28086,2.28122,2.28084,2.28121,175000000.0
2006-05-26 01:25:00,2.28119,2.28138,2.28095,2.28095,150900000.0
2006-05-26 01:30:00,2.28096,2.28146,2.28026,2.2808,174200000.0
2006-05-26 01:35:00,2.28104,2.28106,2.28018,2.28018,168900001.0
2006-05-26 01:40:00,2.28027,2.28072,2.28004,2.28012,163500000.0
2006-05-26 01:45:00,2.28037,2.28107,2.28019,2.28032,143200000.0
2006-05-26 01:50:00,2.28025,2.28076,2.27997,2.27997,189900000.0
2006-05-26 01:55:00,2.27987,2.28092,2.27933,2.27958,167700000.0
2006-05-26 02:00:00,2.27949,2.27993,2.2793,2.27933,147200000.0
2006-05-26 02:05:00,2.27942,2.27996,2.2791,2.27955,162500000.0
2006-05-26 02:10:00,2.27962,2.27986,2.27914,2.27926,108900000.0
2006-05-26 02:15:00,2.27955,2.27983,2.27932,2.27966,182799999.0
2006-05-26 02:20:00,2.27973,2.27976,2.27913,2.27935,182299999.0
2006-05-26 02:25:00,2.27925,2.2795,2.27915,2.27927,158500000.0
2006-05-26 02:30:00,2.27958,2.28004,2.2795,2.27981,160900000.0
2006-05-26 02:35:00,2.27984,2.28033,2.2798,2.28033,149000001.0
2006-05-26 02:40:00,2.28019,2.28024,2.27953,2.27983,166900000.0
2006-05-26 02:45:00,2.27977,2.28018,2.27973,2.28007,223000000.0
2006-05-26 02:50:00,2.27996,2.28019,2.27956,2.27979,124900000.0
2006-05-26 02:55:00,2.2799,2.28033,2.27867,2.28033,170300000.0
2006-05-26 03:00:00,2.28025,2.28075,2.28001,2.28024,100900000.0
2006-05-26 03:05:00,2.27996,2.28016,2.27975,2.27998,154900000.0
2006-05-26 03:10:00,2.28006,2.28078,2.27982,2.2804,161900000.0
2006-05-26 03:15:00,2.28052,2.28079,2.27995,2.27995,158500000.0
2006-05-26 03:20:00,2.28009,2.28089,2.28009,2.28055,151400000.0
2006-05-26 03:25:00,2.28049,2.28087,2.28041,2.28041,154500000.0
2006-05-26 03:30:00,2.28046,2.28061,2.28005,2.28027,200700000.0
2006-05-26 03:35:00,2.27998,2.28055,2.27975,2.28042,153300000.0
2006-05-26 03:40:00,2.2804,2.2806,2.27968,2.2799,181500001.0
2006-05-26 03:45:00,2.27989,2.28032,2.27966,2.27985,145000000.0
2006-05-26 03:50:00,2.27993,2.2802,2.27948,2.27986,156100000.0
2006-05-26 03:55:00,2.28002,2.28006,2.27942,2.27996,193599999.0
2006-05-26 04:00:00,2.27996,2.28051,2.27989,2.28012,82900000.0
2006-05-26 04:05:00,2.28005,2.28095,2.28005,2.28058,192200001.0
2006-05-26 04:10:00,2.28039,2.28058,2.27998,2.2803,149600000.0
2006-05-26 04:15:00,2.28042,2.28043,2.27992,2.27999,170400000.0
2006-05-26 04:20:00,2.2803,2.28047,2.27996,2.27996,165500000.0
2006-05-26 04:25:00,2.28017,2.28059,2.27996,2.28021,146400000.0
2006-05-26 04:30:00,2.28022,2.2803,2.2798,2.2798,193400000.0
2006-05-26 04:35:00,2.27969,2.28004,2.27957,2.27994,145700001.0
2006-05-26 04:40:00,2.27992,2.28044,2.27972,2.28017,163200000.0
2006-05-26 04:45:00,2.28015,2.28052,2.27977,2.28016,141900000.0
2006-05-26 04:50:00,2.28018,2.28084,2.2801,2.28066,95600000.0
2006-05-26 04:55:00,2.28095,2.28111,2.28047,2.28059,152000000.0
2006-05-26 05:00:00,2.28093,2.28109,2.28038,2.28051,176400000.0
2006-05-26 05:05:00,2.28052,2.28077,2.2804,2.28077,112899999.0
2006-05-26 05:10:00,2.28079,2.28165,2.28051,2.28165,150900000.0
2006-05-26 05:15:00,2.2816,2.28182,2.27989,2.28128,173500000.0
2006-05-26 05:20:00,2.28105,2.28118,2.28022,2.28033,129200000.0
2006-05-26 05:25:00,2.28028,2.28056,2.28002,2.2804,124300000.0
2006-05-26 05:30:00,2.28034,2.28056,2.28005,2.28005,128200000.0
2006-05-26 05:35:00,2.28007,2.28016,2.27966,2.27974,134600000.0
2006-05-26 05:40:00,2.27969,2.28,2.27957,2.27991,197699999.0
2006-05-26 05:45:00,2.28006,2.28122,2.27989,2.28057,139100000.0
2006-05-26 05:50:00,2.28047,2.28088,2.2801,2.28017,152500000.0
2006-05-26 05:55:00,2.28025,2.28062,2.28006,2.28062,124900000.0
2006-05-26 06:00:00,2.28052,2.28093,2.2802,2.2809,152100000.0
2006-05-26 06:05:00,2.2808,2.2814,2.2808,2.28102,167800000.0
2006-05-26 06:10:00,2.28092,2.28118,2.28059,2.28113,147500000.0
2006-05-26 06:15:00,2.28135,2.28141,2.28104,2.28125,191400000.0
2006-05-26 06:20:00,2.28122,2.28138,2.28103,2.28109,131700000.0
2006-05-26 06:25:00,2.28108,2.2815,2.28101,2.28111,157200000.0
2006-05-26 06:30:00,2.28124,2.28182,2.28121,2.28182,156700000.0
2006-05-26 06:35:00,2.28178,2.28186,2.28146,2.28159,135800000.0
2006-05-26 06:40:00,2.28158,2.28158,2.28115,2.28122,106800000.0
2006-05-26 06:45:00,2.28111,2.28151,2.28093,2.28104,207900000.0
2006-05-26 06:50:00,2.28105,2.28142,2.28086,2.28091,123000000.0
2006-05-26 06:55:00,2.28092,2.28099,2.28023,2.2808,160600000.0
2006-05-26 07:00:00,2.28098,2.28119,2.28047,2.28063,100800000.0
2006-05-26 07:05:00,2.28088,2.28159,2.28027,2.28159,174900000.0
2006-05-26 07:10:00,2.28139,2.2821,2.28139,2.28208,170700000.0
2006-05-26 07:15:00,2.28221,2.28221,2.28171,2.28188,146000000.0
2006-05-26 07:20:00,2.28187,2.28229,2.28173,2.28204,129700000.0
2006-05-26 07:25:00,2.28198,2.28222,2.28165,2.28179,127200000.0
2006-05-26 07:30:00,2.28187,2.282,2.28157,2.28174,128900000.0
2006-05-26 07:35:00,2.2817,2.28212,2.28132,2.28195,140100000.0
2006-05-26 07:40:00,2.28174,2.28175,2.28145,2.28167,148300000.0
2006-05-26 07:45:00,2.28151,2.28157,2.28085,2.28098,187900000.0
2006-05-26 07:50:00,2.281,2.28128,2.28068,2.281,125700000.0
2006-05-26 07:55:00,2.28098,2.28117,2.28067,2.28092,122500000.0
2006-05-26 08:00:00,2.28107,2.28112,2.28013,2.28073,189200000.0
2006-05-26 08:05:00,2.28074,2.28103,2.27949,2.27949,212800000.0
2006-05-26 08:10:00,2.2796,2.2815,2.27944,2.28117,140500001.0
2006-05-26 08:15:00,2.28133,2.28148,2.28044,2.28066,163000001.0
2006-05-26 08:20:00,2.28055,2.28127,2.28015,2.28027,153400000.0
2006-05-26 08:25:00,2.28018,2.28042,2.2795,2.28016,170499999.0
2006-05-26 08:30:00,2.28012,2.28104,2.2798,2.28062,142000000.0
2006-05-26 08:35:00,2.28069,2.28103,2.2803,2.28048,165000000.0
2006-05-26 08:40:00,2.28036,2.28043,2.27855,2.2791,163100000.0
2006-05-26 08:45:00,2.27909,2.27954,2.27854,2.27868,206300000.0
2006-05-26 08:50:00,2.27876,2.28036,2.27873,2.28007,144800000.0
2006-05-26 08:55:00,2.28021,2.28024,2.27938,2.27983,209699999.0
2006-05-26 09:00:00,2.27983,2.28023,2.27904,2.2799,201900000.0
2006-05-26 09:05:00,2.27976,2.28099,2.2796,2.28078,167099999.0
2006-05-26 09:10:00,2.28075,2.28077,2.27864,2.27887,157700000.0
2006-05-26 09:15:00,2.2787,2.2789,2.27738,2.27805,140600000.0
2006-05-26 09:20:00,2.27798,2.27805,2.27758,2.27797,184400000.0
2006-05-26 09:25:00,2.2776,2.2776,2.27655,2.27695,144500000.0
2006-05-26 09:30:00,2.2769,2.27737,2.27677,2.27737,184200000.0
2006-05-26 09:35:00,2.27734,2.27758,2.27703,2.27722,214099999.0
2006-05-26 09:40:00,2.27722,2.27734,2.27624,2.27683,154599999.0
2006-05-26 09:45:00,2.27673,2.27732,2.27658,2.27669,169800000.0
2006-05-26 09:50:00,2.27675,2.27724,2.27507,2.27527,128700000.0
2006-05-26 09:55:00,2.2754,2.27557,2.27451,2.27524,184899999.0
2006-05-26 10:00:00,2.27484,2.27556,2.27441,2.27556,142300000.0
2006-05-26 10:05:00,2.27551,2.27551,2.27331,2.2739,187200000.0
2006-05-26 10:10:00,2.274,2.27652,2.27398,2.27584,159700000.0
2006-05-26 10:15:00,2.27615,2.27675,2.27571,2.27628,178900000.0
2006-05-26 10:20:00,2.27643,2.27668,2.27497,2.27575,219000001.0
2006-05-26 10:25:00,2.27563,2.27577,2.27544,2.2756,152600000.0
2006-05-26 10:30:00,2.27557,2.27557,2.27487,2.2751,154600000.0
2006-05-26 10:35:00,2.27517,2.27517,2.27396,2.27403,188100000.0
2006-05-26 10:40:00,2.27408,2.27413,2.27342,2.27342,176300000.0
2006-05-26 10:45:00,2.27351,2.27493,2.27351,2.27493,168000000.0
2006-05-26 10:50:00,2.27497,2.27597,2.2749,2.27535,176400000.0
2006-05-26 10:55:00,2.2754,2.27584,2.27522,2.27582,226100000.0
2006-05-26 11:00:00,2.27581,2.27614,2.27548,2.27555,161400001.0
2006-05-26 11:05:00,2.27555,2.27565,2.2749,2.27495,174300001.0
2006-05-26 11:10:00,2.27488,2.27526,2.27468,2.2748,208400000.0
2006-05-26 11:15:00,2.27477,2.27487,2.27312,2.27338,209999999.0
2006-05-26 11:20:00,2.27349,2.27433,2.27319,2.27392,188800000.0
2006-05-26 11:25:00,2.27405,2.27415,2.27374,2.27395,188400000.0
2006-05-26 11:30:00,2.27402,2.27453,2.27378,2.27436,194400000.0
2006-05-26 11:35:00,2.27436,2.2751,2.27418,2.27488,212199999.0
2006-05-26 11:40:00,2.27477,2.27543,2.27437,2.27522,223599999.0
2006-05-26 11:45:00,2.27526,2.2755,2.27492,2.27492,158700000.0
2006-05-26 11:50:00,2.27475,2.27494,2.27425,2.27472,181599999.0
2006-05-26 11:55:00,2.27476,2.27501,2.27433,2.27465,248599998.0
2006-05-26 12:00:00,2.27476,2.27496,2.27451,2.27466,156500000.0
2006-05-26 12:05:00,2.27465,2.27481,2.27425,2.27434,180700000.0
2006-05-26 12:10:00,2.27441,2.27477,2.27432,2.27457,168300000.0
2006-05-26 12:15:00,2.27459,2.27495,2.27458,2.27478,203500000.0
2006-05-26 12:20:00,2.27475,2.27523,2.27462,2.27483,152500000.0
2006-05-26 12:25:00,2.27501,2.27524,2.27467,2.27494,156600000.0
2006-05-26 12:30:00,2.27497,2.2752,2.27455,2.27498,137300000.0
2006-05-26 12:35:00,2.27487,2.27512,2.27463,2.27497,134500000.0
2006-05-26 12:40:00,2.27484,2.27535,2.27478,2.27499,177000000.0
2006-05-26 12:45:00,2.27511,2.27537,2.27469,2.27536,175300000.0
2006-05-26 12:50:00,2.27529,2.27544,2.27496,2.2752,145900000.0
2006-05-26 12:55:00,2.27517,2.27636,2.27488,2.27636,151200000.0
2006-05-26 13:00:00,2.27647,2.27697,2.27608,2.27677,173800000.0
2006-05-26 13:05:00,2.27679,2.2769,2.27575,2.27618,178400000.0
2006-05-26 13:10:00,2.27611,2.27644,2.2758,2.27602,181400001.0
2006-05-26 13:15:00,2.27597,2.27664,2.27578,2.27598,207100001.0
2006-05-26 13:20:00,2.27576,2.27576,2.27493,2.27493,163800000.0
2006-05-26 13:25:00,2.27499,2.2753,2.2746,2.27488,140300000.0
2006-05-26 13:30:00,2.27472,2.27474,2.27386,2.27405,162200000.0
2006-05-26 13:35:00,2.27415,2.27514,2.27401,2.27512,161700000.0
2006-05-26 13:40:00,2.27524,2.27524,2.27472,2.27485,196200000.0
2006-05-26 13:45:00,2.27485,2.2752,2.27467,2.2749,197900000.0
2006-05-26 13:50:00,2.27478,2.27561,2.27473,2.27535,178800000.0
2006-05-26 13:55:00,2.27541,2.27622,2.27511,2.27591,136800000.0
2006-05-26 14:00:00,2.27597,2.27597,2.27513,2.27535,165500000.0
2006-05-26 14:05:00,2.27512,2.27512,2.27373,2.27391,160700000.0
2006-05-26 14:10:00,2.27368,2.27516,2.27299,2.27502,181500000.0
2006-05-26 14:15:00,2.27475,2.27491,2.27419,2.27471,157499999.0
2006-05-26 14:20:00,2.27472,2.2748,2.27407,2.27478,169400001.0
2006-05-26 14:25:00,2.27465,2.27524,2.27459,2.2749,233700000.0
2006-05-26 14:30:00,2.27483,2.27512,2.27405,2.2748,183500000.0
2006-05-26 14:35:00,2.27472,2.27553,2.27448,2.27542,143500000.0
2006-05-26 14:40:00,2.27535,2.27552,2.27438,2.27457,202300000.0
2006-05-26 14:45:00,2.27452,2.27562,2.27411,2.27528,157600000.0
2006-05-26 14:50:00,2.27514,2.27534,2.27426,2.27439,170200000.0
2006-05-26 14:55:00,2.27426,2.27426,2.27294,2.27352,176700000.0
2006-05-26 15:00:00,2.27348,2.27406,2.27321,2.27347,205400000.0
2006-05-26 15:05:00,2.27349,2.274,2.27304,2.27312,170100001.0
2006-05-26 15:10:00,2.27316,2.27328,2.27236,2.27244,179000000.0
2006-05-26 15:15:00,2.27228,2.27266,2.27124,2.27219,146600000.0
2006-05-26 15:20:00,2.27195,2.2731,2.27171,2.27215,185800000.0
2006-05-26 15:25:00,2.27212,2.27244,2.27147,2.27177,199100000.0
2006-05-26 15:30:00,2.27164,2.27244,2.27154,2.27215,132100000.0
2006-05-26 15:35:00,2.27217,2.27245,2.27217,2.27225,194300000.0
2006-05-26 15:40:00,2.27237,2.27243,2.2722,2.27225,129900000.0
2006-05-26 15:45:00,2.2723,2.27245,2.2722,2.2723,245700000.0
2006-05-26 15:50:00,2.27228,2.27245,2.2722,2.27222,193499999.0
2006-05-26 15:55:00,2.27225,2.27243,2.2722,2.2723,167700001.0
2006-05-26 16:00:00,2.27227,2.27238,2.2722,2.27225,126100001.0
2006-05-26 16:05:00,2.27225,2.27245,2.2722,2.2723,108800000.0
2006-05-26 16:10:00,2.2723,2.27245,2.2722,2.27225,208800000.0
2006-05-26 16:15:00,2.27228,2.27248,2.27212,2.27232,131600000.0
2006-05-26 16:20:00,2.27235,2.27248,2.27217,2.27227,163000000.0
2006-05-26 16:25:00,2.27242,2.27242,2.27215,2.2723,188500000.0
2006-05-26 16:30:00,2.27225,2.27245,2.27217,2.27225,166700000.0
2006-05-26 16:35:00,2.27222,2.27243,2.27222,2.2723,154000000.0
2006-05-26 16:40:00,2.27245,2.27245,2.27222,2.2723,166900000.0
2006-05-26 16:45:00,2.2723,2.27839,2.27223,2.27769,177000001.0
2006-05-26 16:50:00,2.27753,2.27825,2.27718,2.27823,171400000.0
2006-05-26 16:55:00,2.27791,2.27859,2.27745,2.27794,174800000.0
2006-05-26 17:00:00,2.27709,2.2772,2.2765,2.27714,200200000.0
2006-05-26 17:05:00,2.27737,2.27809,2.27737,2.2774,147600000.0
2006-05-26 17:10:00,2.2775,2.27757,2.27558,2.27568,189200000.0
2006-05-26 17:15:00,2.27551,2.27602,2.27512,2.27573,173900000.0
2006-05-26 17:20:00,2.27591,2.27608,2.27545,2.27605,211400000.0
2006-05-26 17:25:00,2.27599,2.27681,2.27592,2.27638,159800001.0
2006-05-26 17:30:00,2.27618,2.27648,2.27579,2.276,167699999.0
2006-05-26 17:35:00,2.27608,2.27724,2.27607,2.27714,181800000.0
2006-05-26 17:40:00,2.27745,2.27786,2.27699,2.27724,187200000.0
2006-05-26 17:45:00,2.27741,2.27765,2.27649,2.27649,172600000.0
2006-05-26 17:50:00,2.27636,2.2769,2.27607,2.27609,213100000.0
2006-05-26 17:55:00,2.27586,2.27653,2.27575,2.27631,199800000.0
2006-05-26 18:00:00,2.27632,2.27772,2.27615,2.27772,1500400000.0
2006-05-26 18:05:00,2.27791,2.27791,2.27726,2.27752,1759099999.0
2006-05-26 18:10:00,2.27747,2.27747,2.27627,2.2765,1192200000.0
2006-05-26 18:15:00,2.2765,2.27683,2.27628,2.27668,1355600000.0
2006-05-26 18:20:00,2.2767,2.27705,2.27596,2.27704,1308099999.0
2006-05-26 18:25:00,2.2771,2.27748,2.27681,2.27682,1369699997.0
2006-05-26 18:30:00,2.27675,2.27679,2.27593,2.27601,1288999997.0
2006-05-26 18:35:00,2.27611,2.27701,2.27611,2.27662,550100000.0
2006-05-26 18:40:00,2.27681,2.27704,2.27603,2.27618,647700000.0
2006-05-26 18:45:00,2.27618,2.27719,2.2761,2.27715,321900000.0
2006-05-26 18:50:00,2.27705,2.27822,2.27691,2.27778,699700000.0
2006-05-26 18:55:00,2.27762,2.27871,2.27726,2.27848,760500000.0
2006-05-26 19:00:00,2.27854,2.2792,2.27829,2.279,336700000.0
2006-05-26 19:05:00,2.27898,2.2795,2.27885,2.27888,794300001.0
2006-05-26 19:10:00,2.27896,2.27938,2.27812,2.27876,403100000.0
2006-05-26 19:15:00,2.27878,2.27891,2.2782,2.2782,489699999.0
2006-05-26 19:20:00,2.27833,2.27836,2.27735,2.27735,565500000.0
2006-05-26 19:25:00,2.27716,2.27734,2.27683,2.27708,548200001.0
2006-05-26 19:30:00,2.27714,2.2773,2.27667,2.27678,597900002.0
2006-05-26 19:35:00,2.27675,2.27707,2.27639,2.2768,393400001.0
2006-05-26 19:40:00,2.27683,2.27744,2.27673,2.27737,400100000.0
2006-05-26 19:45:00,2.27736,2.27754,2.27671,2.27696,341900000.0
2006-05-26 19:50:00,2.27696,2.27714,2.27626,2.27644,310300000.0
2006-05-26 19:55:00,2.27644,2.27723,2.27617,2.27695,426000000.0
2006-05-26 20:00:00,2.27704,2.27765,2.27699,2.2774,244300000.0
2006-05-26 20:05:00,2.2775,2.27787,2.27703,2.27725,229799999.0
2006-05-26 20:10:00,2.27733,2.27805,2.27713,2.27766,460100000.0
2006-05-26 20:15:00,2.27771,2.2781,2.27757,2.27791,629299999.0
2006-05-26 20:20:00,2.27777,2.27777,2.27691,2.27699,603100000.0
2006-05-26 20:25:00,2.27693,2.27726,2.27664,2.27693,781900000.0
2006-05-26 20:30:00,2.27697,2.27723,2.27645,2.2766,1081500000.0
2006-05-26 20:35:00,2.27666,2.27728,2.27646,2.27667,488300000.0
2006-05-26 20:40:00,2.27669,2.27669,2.27605,2.27607,646900001.0
2006-05-26 20:45:00,2.27605,2.27698,2.27601,2.2768,543800000.0
2006-05-26 20:50:00,2.27681,2.27719,2.27667,2.27702,758400000.0
2006-05-26 20:55:00,2.27706,2.27725,2.27626,2.27678,1016200000.0
2006-05-26 21:00:00,2.27687,2.27759,2.27651,2.27728,809100000.0
2006-05-26 21:05:00,2.27723,2.27777,2.27693,2.2777,227500000.0
2006-05-26 21:10:00,2.27771,2.27791,2.27738,2.27746,566000001.0
2006-05-26 21:15:00,2.27742,2.2782,2.27724,2.27751,587800000.0
2006-05-26 21:20:00,2.27753,2.27787,2.2769,2.27703,756200000.0
2006-05-26 21:25:00,2.27699,2.27765,2.27687,2.27727,284000000.0
2006-05-26 21:30:00,2.27729,2.27828,2.27712,2.27804,440900000.0
2006-05-26 21:35:00,2.27804,2.27806,2.27759,2.27772,276800001.0
2006-05-26 21:40:00,2.27785,2.27796,2.27722,2.27767,424499999.0
2006-05-26 21:45:00,2.27784,2.27818,2.27753,2.27799,407800000.0
2006-05-26 21:50:00,2.2782,2.27832,2.27801,2.27801,274900000.0
2006-05-26 21:55:00,2.27812,2.27847,2.27798,2.27809,365400000.0
2006-05-26 22:00:00,2.27803,2.2783,2.27766,2.27773,317400001.0
2006-05-26 22:05:00,2.27758,2.27768,2.2773,2.27743,183500000.0
2006-05-26 22:10:00,2.27752,2.27767,2.27724,2.27751,191900000.0
2006-05-26 22:15:00,2.27737,2.27794,2.27719,2.27782,354400000.0
2006-05-26 22:20:00,2.27781,2.27781,2.27652,2.27657,304900000.0
2006-05-26 22:25:00,2.27678,2.2772,2.27674,2.27693,285200000.0
2006-05-26 22:30:00,2.27695,2.27766,2.27695,2.27751,288400001.0
2006-05-26 22:35:00,2.27757,2.27766,2.27693,2.27702,166300000.0
2006-05-26 22:40:00,2.27709,2.27824,2.27709,2.2781,289700000.0
2006-05-26 22:45:00,2.27809,2.27809,2.27732,2.27747,335200000.0
2006-05-26 22:50:00,2.27743,2.27772,2.2768,2.27772,279500000.0
2006-05-26 22:55:00,2.27777,2.27826,2.27758,2.27775,174700000.0
2006-05-28 23:00:00,2.27775,2.278,2.27775,2.2779,39100000.0
2006-05-28 23:05:00,2.27785,2.27802,2.27782,2.27795,72600000.0
2006-05-28 23:10:00,2.27783,2.278,2.2778,2.27782,180900000.0
2006-05-28 23:15:00,2.2779,2.278,2.2778,2.27795,62000000.0
2006-05-28 23:20:00,2.27795,2.278,2.2778,2.27785,109800000.0
2006-05-28 23:25:00,2.2779,2.278,2.27778,2.278,141600000.0
2006-05-28 23:30:00,2.278,2.27802,2.2778,2.27792,141900000.0
2006-05-28 23:35:00,2.27785,2.27807,2.2778,2.27792,127500000.0
2006-05-28 23:40:00,2.27782,2.27798,2.27777,2.2779,83600000.0
2006-05-28 23:45:00,2.27785,2.27802,2.27782,2.27785,109000000.0
2006-05-28 23:50:00,2.278,2.27802,2.27782,2.27795,181300000.0
2006-05-28 23:55:00,2.2779,2.27805,2.27782,2.278,118400000.0
2006-05-29 00:00:00,2.27785,2.27798,2.27782,2.27792,85800000.0
2006-05-29 00:05:00,2.27783,2.27805,2.2778,2.27795,132500000.0
2006-05-29 00:10:00,2.27782,2.278,2.2778,2.27782,89800000.0
2006-05-29 00:15:00,2.27778,2.27805,2.27778,2.27785,135700000.0
2006-05-29 00:20:00,2.27785,2.27805,2.2778,2.2779,113100000.0
2006-05-29 00:25:00,2.27792,2.27797,2.2778,2.27783,132100000.0
2006-05-29 00:30:00,2.2779,2.27805,2.27785,2.27785,128100000.0
2006-05-29 00:35:00,2.2779,2.27807,2.27783,2.2779,135600000.0
2006-05-29 00:40:00,2.27795,2.27805,2.27775,2.27795,103700000.0
2006-05-29 00:45:00,2.2779,2.27802,2.27777,2.2778,103700000.0
2006-05-29 00:50:00,2.27785,2.278,2.2778,2.278,100900000.0
2006-05-29 00:55:00,2.27785,2.27805,2.27775,2.278,128800000.0
2006-05-29 01:00:00,2.27795,2.27805,2.2778,2.27782,199400000.0
2006-05-29 01:05:00,2.278,2.27843,2.27782,2.27815,133600000.0
2006-05-29 01:10:00,2.27832,2.27839,2.27782,2.27785,162900000.0
2006-05-29 01:15:00,2.27787,2.27813,2.27782,2.27795,104900000.0
2006-05-29 01:20:00,2.27787,2.27809,2.27785,2.278,154800000.0
2006-05-29 01:25:00,2.27798,2.27824,2.27777,2.27812,122800000.0
2006-05-29 01:30:00,2.27818,2.2785,2.27779,2.27779,157699999.0
2006-05-29 01:35:00,2.27753,2.27801,2.27675,2.27693,177000000.0
2006-05-29 01:40:00,2.27708,2.27721,2.27691,2.27709,159400000.0
2006-05-29 01:45:00,2.27706,2.2777,2.27698,2.27748,187800000.0
2006-05-29 01:50:00,2.2774,2.27765,2.27733,2.27765,172100001.0
2006-05-29 01:55:00,2.27783,2.278,2.27684,2.27754,191800000.0
2006-05-29 02:00:00,2.27767,2.27767,2.27718,2.27756,134300000.0
2006-05-29 02:05:00,2.27748,2.27775,2.27743,2.2776,142200000.0
2006-05-29 02:10:00,2.27774,2.27788,2.27701,2.27731,139100000.0
2006-05-29 02:15:00,2.27734,2.27735,2.27676,2.27705,105400000.0
2006-05-29 02:20:00,2.27707,2.27855,2.27675,2.27827,156500000.0
2006-05-29 02:25:00,2.27826,2.27837,2.27735,2.27735,188200000.0
2006-05-29 02:30:00,2.27736,2.27804,2.27736,2.27792,174200001.0
2006-05-29 02:35:00,2.27792,2.27841,2.2777,2.27841,136900000.0
2006-05-29 02:40:00,2.27835,2.27862,2.27822,2.27831,138800000.0
2006-05-29 02:45:00,2.27826,2.27838,2.27806,2.27806,90800001.0
2006-05-29 02:50:00,2.27789,2.27861,2.27789,2.27842,175800000.0
2006-05-29 02:55:00,2.27842,2.27869,2.27832,2.2784,195500000.0
2006-05-29 03:00:00,2.27843,2.27876,2.27839,2.27862,144900000.0
2006-05-29 03:05:00,2.27836,2.27857,2.27828,2.27834,164000000.0
2006-05-29 03:10:00,2.27848,2.27848,2.27788,2.27797,119900000.0
2006-05-29 03:15:00,2.27789,2.27813,2.27773,2.27792,139399999.0
2006-05-29 03:20:00,2.27804,2.27858,2.27799,2.27849,122200000.0
2006-05-29 03:25:00,2.2785,2.27868,2.27816,2.27842,164399999.0
2006-05-29 03:30:00,2.27845,2.27847,2.27819,2.27827,118300000.0
2006-05-29 03:35:00,2.2782,2.27839,2.27808,2.27832,95700000.0
2006-05-29 03:40:00,2.27835,2.27855,2.27789,2.27793,193600000.0
2006-05-29 03:45:00,2.27793,2.27826,2.2779,2.2779,80400000.0
2006-05-29 03:50:00,2.27796,2.27826,2.27786,2.27791,145400000.0
2006-05-29 03:55:00,2.278,2.27821,2.27786,2.27804,103600000.0
2006-05-29 04:00:00,2.27796,2.27821,2.27789,2.27803,96900000.0
2006-05-29 04:05:00,2.27786,2.27786,2.27742,2.27759,139200000.0
2006-05-29 04:10:00,2.27759,2.27771,2.27722,2.27735,129900000.0
2006-05-29 04:15:00,2.27715,2.27745,2.27691,2.27691,103700000.0
2006-05-29 04:20:00,2.27709,2.2773,2.27688,2.27688,133000000.0
2006-05-29 04:25:00,2.27711,2.27725,2.27677,2.27683,96300000.0
2006-05-29 04:30:00,2.27696,2.27763,2.27664,2.2774,201500000.0
2006-05-29 04:35:00,2.27742,2.27768,2.27717,2.27743,76500000.0
2006-05-29 04:40:00,2.27738,2.27771,2.27711,2.27723,122900000.0
2006-05-29 04:45:00,2.27728,2.27775,2.27714,2.27755,127900000.0
2006-05-29 04:50:00,2.27758,2.27772,2.27753,2.27753,150800001.0
2006-05-29 04:55:00,2.27765,2.27765,2.27741,2.27745,90600000.0
2006-05-29 05:00:00,2.2776,2.27788,2.27743,2.27768,96000000.0
2006-05-29 05:05:00,2.27773,2.278,2.27761,2.2779,161800000.0
2006-05-29 05:10:00,2.27785,2.27808,2.27754,2.2776,153400000.0
2006-05-29 05:15:00,2.27765,2.27798,2.27755,2.27798,197300000.0
2006-05-29 05:20:00,2.27792,2.27822,2.27775,2.27805,152200000.0
2006-05-29 05:25:00,2.27812,2.27818,2.27755,2.27765,127900000.0
2006-05-29 05:30:00,2.27765,2.278,2.27745,2.27785,110399999.0
2006-05-29 05:35:00,2.27798,2.27812,2.27789,2.27802,113200000.0
2006-05-29 05:40:00,2.2779,2.27815,2.27756,2.27756,157800000.0
2006-05-29 05:45:00,2.27769,2.27797,2.27766,2.2779,179600001.0
2006-05-29 05:50:00,2.27776,2.2779,2.27733,2.2774,153800000.0
2006-05-29 05:55:00,2.27747,2.27784,2.2772,2.27751,115200000.0
2006-05-29 06:00:00,2.27748,2.27777,2.2773,2.27761,168000000.0
2006-05-29 06:05:00,2.27752,2.27843,2.27744,2.27829,171499999.0
2006-05-29 06:10:00,2.27823,2.27835,2.27783,2.27783,122300000.0
2006-05-29 06:15:00,2.27788,2.27838,2.27779,2.278,148500001.0
2006-05-29 06:20:00,2.27798,2.27808,2.27768,2.2779,178100000.0
2006-05-29 06:25:00,2.27777,2.27806,2.27772,2.27782,139900000.0
2006-05-29 06:30:00,2.27798,2.27816,2.27758,2.27816,163300000.0
2006-05-29 06:35:00,2.27844,2.2788,2.27802,2.2781,174200000.0
2006-05-29 06:40:00,2.27819,2.2782,2.27796,2.2782,73600000.0
2006-05-29 06:45:00,2.2782,2.27847,2.27819,2.27835,157800000.0
2006-05-29 06:50:00,2.27842,2.27867,2.27822,2.27867,144700000.0
2006-05-29 06:55:00,2.27869,2.27876,2.27811,2.27842,162600000.0
2006-05-29 07:00:00,2.27826,2.27855,2.27791,2.27842,178800000.0
2006-05-29 07:05:00,2.27848,2.27858,2.27805,2.27858,108500000.0
2006-05-29 07:10:00,2.27829,2.27881,2.27829,2.27837,198000000.0
2006-05-29 07:15:00,2.27861,2.2788,2.27816,2.27826,192000000.0
2006-05-29 07:20:00,2.27815,2.2783,2.27774,2.278,203300000.0
2006-05-29 07:25:00,2.27803,2.2788,2.27803,2.27871,149600000.0
2006-05-29 07:30:00,2.27878,2.27891,2.2784,2.27849,122800000.0
2006-05-29 07:35:00,2.27863,2.27867,2.27826,2.27856,172400000.0
2006-05-29 07:40:00,2.2784,2.27873,2.27829,2.27854,101900000.0
2006-05-29 07:45:00,2.27855,2.27873,2.27839,2.27858,168000000.0
2006-05-29 07:50:00,2.2786,2.27889,2.27848,2.27861,171100000.0
2006-05-29 07:55:00,2.27851,2.27874,2.27828,2.27828,139200000.0
2006-05-29 08:00:00,2.27837,2.27864,2.27784,2.27844,176000000.0
2006-05-29 08:05:00,2.27853,2.27918,2.27853,2.27889,164500000.0
2006-05-29 08:10:00,2.27888,2.27891,2.27845,2.27866,150300000.0
2006-05-29 08:15:00,2.27884,2.27941,2.27862,2.27941,133700000.0
2006-05-29 08:20:00,2.27923,2.27933,2.27854,2.27866,146300000.0
2006-05-29 08:25:00,2.27865,2.27896,2.27852,2.27885,146600001.0
2006-05-29 08:30:00,2.27869,2.27891,2.27827,2.2783,221800000.0
2006-05-29 08:35:00,2.27827,2.2786,2.27811,2.2782,113400000.0
2006-05-29 08:40:00,2.27822,2.27855,2.27812,2.27815,148400000.0
2006-05-29 08:45:00,2.27823,2.27837,2.27742,2.27755,152000000.0
2006-05-29 08:50:00,2.27758,2.27783,2.27732,2.27741,189100000.0
2006-05-29 08:55:00,2.27757,2.27816,2.27747,2.278,178700000.0
2006-05-29 09:00:00,2.27778,2.27788,2.27696,2.27717,146399999.0
2006-05-29 09:05:00,2.27703,2.27758,2.27702,2.27741,157300000.0
2006-05-29 09:10:00,2.2774,2.27758,2.27672,2.277,123400000.0
2006-05-29 09:15:00,2.27719,2.27741,2.27693,2.27693,201800000.0
2006-05-29 09:20:00,2.27701,2.2777,2.27697,2.2777,214400000.0
2006-05-29 09:25:00,2.2776,2.27777,2.27718,2.2774,170400000.0
2006-05-29 09:30:00,2.27743,2.27786,2.27723,2.27733,190799999.0
2006-05-29 09:35:00,2.2773,2.27755,2.27708,2.27732,155600000.0
2006-05-29 09:40:00,2.27721,2.27721,2.27665,2.27703,132200000.0
2006-05-29 09:45:00,2.27692,2.27724,2.27645,2.27655,146900000.0
2006-05-29 09:50:00,2.27675,2.27689,2.27652,2.27661,174700000.0
2006-05-29 09:55:00,2.27664,2.27691,2.2763,2.27671,154500000.0
2006-05-29 10:00:00,2.27675,2.27743,2.27665,2.27718,192000000.0
2006-05-29 10:05:00,2.27718,2.27723,2.27676,2.27683,153300001.0
2006-05-29 10:10:00,2.27692,2.27736,2.27683,2.27693,145700001.0
2006-05-29 10:15:00,2.27709,2.27732,2.2769,2.27704,169400000.0
2006-05-29 10:20:00,2.27711,2.27727,2.27673,2.2772,171800000.0
2006-05-29 10:25:00,2.27705,2.27745,2.27686,2.27745,206900000.0
2006-05-29 10:30:00,2.27738,2.27761,2.27725,2.27729,175600000.0
2006-05-29 10:35:00,2.27727,2.27731,2.27655,2.27683,148700000.0
2006-05-29 10:40:00,2.27676,2.27693,2.27616,2.27616,146300000.0
2006-05-29 10:45:00,2.27625,2.27649,2.27613,2.27627,188800000.0
2006-05-29 10:50:00,2.27616,2.27636,2.27597,2.27598,150900000.0
2006-05-29 10:55:00,2.27603,2.2765,2.27596,2.27638,170800000.0
2006-05-29 11:00:00,2.27645,2.27679,2.2764,2.27665,135100000.0
2006-05-29 11:05:00,2.27668,2.27798,2.27648,2.2778,222600000.0
2006-05-29 11:10:00,2.27768,2.27819,2.27768,2.27795,200300000.0
2006-05-29 11:15:00,2.27798,2.27897,2.27764,2.27775,149400000.0
2006-05-29 11:20:00,2.27784,2.27826,2.27772,2.27826,181300000.0
2006-05-29 11:25:00,2.27842,2.27957,2.27838,2.27927,188900000.0
2006-05-29 11:30:00,2.27941,2.28001,2.27889,2.27889,172200000.0
2006-05-29 11:35:00,2.27898,2.27925,2.27861,2.27914,201500000.0
2006-05-29 11:40:00,2.27903,2.27935,2.27877,2.27892,177300000.0
2006-05-29 11:45:00,2.27903,2.27948,2.27892,2.27931,193600000.0
2006-05-29 11:50:00,2.27929,2.27971,2.27929,2.27971,155400000.0
2006-05-29 11:55:00,2.2798,2.28007,2.27935,2.27935,184600000.0
2006-05-29 12:00:00,2.27927,2.27957,2.27898,2.27898,158100000.0
2006-05-29 12:05:00,2.27907,2.27913,2.27838,2.27845,226200000.0
2006-05-29 12:10:00,2.27851,2.27851,2.27824,2.27837,164900000.0
2006-05-29 12:15:00,2.27837,2.27879,2.27827,2.27847,195400001.0
2006-05-29 12:20:00,2.27839,2.27854,2.27782,2.27782,149500000.0
2006-05-29 12:25:00,2.27796,2.27826,2.27766,2.27797,178300000.0
2006-05-29 12:30:00,2.27817,2.27884,2.27775,2.2784,144600000.0
2006-05-29 12:35:00,2.27817,2.27828,2.27761,2.27765,137900000.0
2006-05-29 12:40:00,2.27757,2.27786,2.27733,2.27734,216900000.0
2006-05-29 12:45:00,2.27758,2.27781,2.27717,2.27748,202400000.0
2006-05-29 12:50:00,2.27741,2.27782,2.27715,2.27777,155799999.0
2006-05-29 12:55:00,2.27785,2.27785,2.27725,2.27762,143300000.0
2006-05-29 13:00:00,2.27755,2.27767,2.27715,2.27767,150200000.0
2006-05-29 13:05:00,2.27777,2.27806,2.27753,2.27796,209899999.0
2006-05-29 13:10:00,2.2779,2.27828,2.27775,2.27809,200900000.0
2006-05-29 13:15:00,2.278,2.27831,2.27795,2.27807,176500000.0
2006-05-29 13:20:00,2.27796,2.2783,2.2776,2.27807,142400000.0
2006-05-29 13:25:00,2.27811,2.27824,2.27767,2.27771,175600000.0
2006-05-29 13:30:00,2.27772,2.27829,2.27772,2.27796,180000000.0
2006-05-29 13:35:00,2.27798,2.2784,2.27773,2.27773,172000000.0
2006-05-29 13:40:00,2.2775,2.2775,2.27711,2.27715,162300000.0
2006-05-29 13:45:00,2.27724,2.2777,2.27715,2.27722,187600001.0
2006-05-29 13:50:00,2.2772,2.27739,2.27695,2.27739,206000000.0
2006-05-29 13:55:00,2.27724,2.27799,2.27724,2.27782,151600000.0
2006-05-29 14:00:00,2.27785,2.27795,2.27764,2.27785,156500000.0
2006-05-29 14:05:00,2.27775,2.27814,2.27765,2.27814,200399998.0
2006-05-29 14:10:00,2.27818,2.27822,2.27783,2.27816,202300000.0
2006-05-29 14:15:00,2.27799,2.27814,2.27739,2.27761,143500000.0
2006-05-29 14:20:00,2.27762,2.27762,2.27684,2.27709,157400000.0
2006-05-29 14:25:00,2.27698,2.27747,2.2766,2.27706,175700000.0
2006-05-29 14:30:00,2.27713,2.27727,2.27667,2.27718,112200000.0
2006-05-29 14:35:00,2.27703,2.27727,2.27669,2.2769,138300000.0
2006-05-29 14:40:00,2.27696,2.27737,2.27667,2.27715,180700000.0
2006-05-29 14:45:00,2.27709,2.27747,2.27691,2.2773,160300000.0
2006-05-29 14:50:00,2.27722,2.27752,2.27714,2.27747,179500000.0
2006-05-29 14:55:00,2.27743,2.27751,2.27695,2.27713,204500000.0
2006-05-29 15:00:00,2.27718,2.27736,2.27674,2.27699,161600000.0
2006-05-29 15:05:00,2.27691,2.27691,2.2764,2.27647,179599999.0
2006-05-29 15:10:00,2.2765,2.27688,2.27623,2.27688,158400000.0
2006-05-29 15:15:00,2.27696,2.27696,2.27639,2.27675,170100000.0
2006-05-29 15:20:00,2.27673,2.2768,2.27579,2.27609,180100001.0
2006-05-29 15:25:00,2.27603,2.27605,2.27545,2.27565,155500000.0
2006-05-29 15:30:00,2.27564,2.27604,2.27551,2.27551,130100000.0
2006-05-29 15:35:00,2.27558,2.27587,2.2753,2.27569,216000001.0
2006-05-29 15:40:00,2.27592,2.27602,2.2756,2.27576,141800000.0
2006-05-29 15:45:00,2.27578,2.27622,2.27567,2.27615,166100000.0
2006-05-29 15:50:00,2.27639,2.27645,2.27595,2.2761,182000000.0
2006-05-29 15:55:00,2.27617,2.2763,2.2757,2.27577,160000000.0
2006-05-29 16:00:00,2.27575,2.27644,2.27567,2.27627,161500000.0
2006-05-29 16:05:00,2.27623,2.27656,2.27607,2.2764,161800000.0
2006-05-29 16:10:00,2.27645,2.27673,2.27557,2.27559,179600000.0
2006-05-29 16:15:00,2.27568,2.27609,2.27551,2.27588,130800000.0
2006-05-29 16:20:00,2.27585,2.27606,2.27537,2.27587,138700000.0
2006-05-29 16:25:00,2.27597,2.27612,2.27581,2.27591,160200000.0
2006-05-29 16:30:00,2.27576,2.27595,2.27552,2.27561,137100000.0
2006-05-29 16:35:00,2.27562,2.27592,2.27556,2.27569,127500000.0
2006-05-29 16:40:00,2.27578,2.2759,2.2753,2.2756,174900000.0
2006-05-29 16:45:00,2.2756,2.27568,2.2753,2.27562,185900000.0
2006-05-29 16:50:00,2.27564,2.27573,2.27475,2.27497,226200000.0
2006-05-29 16:55:00,2.27479,2.27535,2.27479,2.27523,161700000.0
2006-05-29 17:00:00,2.27532,2.27573,2.27526,2.27544,165800000.0
2006-05-29 17:05:00,2.27529,2.27572,2.27498,2.27518,153800000.0
2006-05-29 17:10:00,2.27519,2.27594,2.27503,2.2756,165500001.0
2006-05-29 17:15:00,2.27529,2.27536,2.2744,2.2744,193100000.0
2006-05-29 17:20:00,2.27447,2.27487,2.2742,2.27463,174300000.0
2006-05-29 17:25:00,2.2746,2.27565,2.2745,2.27544,159700000.0
2006-05-29 17:30:00,2.27541,2.27552,2.27499,2.275,196700000.0
2006-05-29 17:35:00,2.27514,2.27595,2.27514,2.27571,116100000.0
2006-05-29 17:40:00,2.27582,2.2762,2.27558,2.27601,188500000.0
2006-05-29 17:45:00,2.27603,2.27651,2.27602,2.27629,174800000.0
2006-05-29 17:50:00,2.27621,2.27675,2.27621,2.27675,170400002.0
2006-05-29 17:55:00,2.27682,2.27717,2.2767,2.2767,133700000.0
2006-05-29 18:00:00,2.27669,2.27706,2.27644,2.27679,1518300001.0
2006-05-29 18:05:00,2.27673,2.27718,2.27633,2.27705,1768800000.0
2006-05-29 18:10:00,2.27704,2.27713,2.27645,2.27662,1121000002.0
2006-05-29 18:15:00,2.27665,2.27702,2.27633,2.27633,1344800001.0
2006-05-29 18:20:00,2.27635,2.27696,2.27635,2.27663,1362700003.0
2006-05-29 18:25:00,2.27663,2.2769,2.27635,2.27645,1325000000.0
2006-05-29 18:30:00,2.27649,2.27744,2.27648,2.27697,1301800001.0
2006-05-29 18:35:00,2.27698,2.27712,2.27682,2.277,620000000.0
2006-05-29 18:40:00,2.277,2.27713,2.2768,2.27682,625700000.0
2006-05-29 18:45:00,2.27687,2.27732,2.27683,2.27724,263200000.0
2006-05-29 18:50:00,2.27716,2.2772,2.27668,2.27685,646699999.0
2006-05-29 18:55:00,2.2769,2.27734,2.27608,2.27608,727900000.0
2006-05-29 19:00:00,2.27603,2.27675,2.27587,2.27661,390800001.0
2006-05-29 19:05:00,2.27652,2.27675,2.27611,2.27655,902499999.0
2006-05-29 19:10:00,2.27658,2.27732,2.27627,2.27725,444600001.0
2006-05-29 19:15:00,2.2771,2.27717,2.2765,2.2765,381100000.0
2006-05-29 19:20:00,2.27658,2.2769,2.2763,2.27649,592600000.0
2006-05-29 19:25:00,2.2765,2.27655,2.27611,2.27624,527100000.0
2006-05-29 19:30:00,2.27621,2.27637,2.27575,2.2759,539300000.0
2006-05-29 19:35:00,2.2759,2.27605,2.2757,2.27577,400500000.0
2006-05-29 19:40:00,2.27585,2.27621,2.27565,2.27608,415200000.0
2006-05-29 19:45:00,2.27605,2.27625,2.27581,2.27588,355900000.0
2006-05-29 19:50:00,2.27589,2.27652,2.27577,2.27639,320600000.0
2006-05-29 19:55:00,2.27654,2.27678,2.27629,2.27639,430600000.0
2006-05-29 20:00:00,2.27641,2.27665,2.2762,2.2764,280400000.0
2006-05-29 20:05:00,2.27643,2.27643,2.27539,2.27539,244200000.0
2006-05-29 20:10:00,2.2755,2.27585,2.27522,2.27539,489100000.0
2006-05-29 20:15:00,2.27551,2.27566,2.27491,2.27504,681599999.0
2006-05-29 20:20:00,2.27511,2.27537,2.27503,2.27523,664300000.0
2006-05-29 20:25:00,2.27515,2.27532,2.27468,2.27488,846300000.0
2006-05-29 20:30:00,2.275,2.27532,2.27462,2.27499,1073000000.0
2006-05-29 20:35:00,2.2751,2.27547,2.27495,2.27519,573200000.0
2006-05-29 20:40:00,2.27522,2.27587,2.27513,2.27567,694300000.0
2006-05-29 20:45:00,2.27565,2.27682,2.27542,2.27621,556500000.0
2006-05-29 20:50:00,2.27629,2.27675,2.2762,2.27631,774900001.0
2006-05-29 20:55:00,2.27625,2.2769,2.27623,2.27637,1036800001.0
2006-05-29 21:00:00,2.2763,2.27692,2.2761,2.27691,702300000.0
2006-05-29 21:05:00,2.27695,2.27707,2.27642,2.27682,197900000.0
2006-05-29 21:10:00,2.27684,2.27712,2.27656,2.27712,524000000.0
2006-05-29 21:15:00,2.27698,2.27718,2.27681,2.277,698299999.0
2006-05-29 21:20:00,2.27705,2.27727,2.27685,2.27708,771700000.0
2006-05-29 21:25:00,2.27702,2.2772,2.2769,2.27692,350200000.0
2006-05-29 21:30:00,2.27697,2.27702,2.27664,2.27684,451900000.0
2006-05-29 21:35:00,2.27696,2.27736,2.27678,2.27693,262600001.0
2006-05-29 21:40:00,2.27677,2.27706,2.27656,2.27667,342800000.0
2006-05-29 21:45:00,2.27662,2.27695,2.27642,2.2768,409500000.0
2006-05-29 21:50:00,2.27694,2.27721,2.2766,2.27681,269300000.0
2006-05-29 21:55:00,2.27685,2.27714,2.27627,2.27648,404999999.0
2006-05-29 22:00:00,2.2764,2.27655,2.27627,2.27637,343599999.0
2006-05-29 22:05:00,2.27632,2.27728,2.27628,2.27717,196100000.0
2006-05-29 22:10:00,2.2773,2.27735,2.27657,2.27696,179000000.0
2006-05-29 22:15:00,2.27693,2.27721,2.27688,2.27698,300800001.0
2006-05-29 22:20:00,2.27705,2.2772,2.277,2.27705,272100000.0
2006-05-29 22:25:00,2.27715,2.27717,2.27673,2.27694,308200000.0
2006-05-29 22:30:00,2.27692,2.27722,2.27681,2.27694,304300000.0
2006-05-29 22:35:00,2.27687,2.27703,2.2768,2.27701,165200000.0
2006-05-29 22:40:00,2.27706,2.27736,2.27693,2.277,313600000.0
2006-05-29 22:45:00,2.27692,2.2771,2.27678,2.27705,399400001.0
2006-05-29 22:50:00,2.277,2.27707,2.27631,2.27637,198600000.0
2006-05-29 22:55:00,2.2763,2.27692,2.2763,2.27677,161800000.0
2006-05-29 23:00:00,2.27675,2.277,2.27592,2.27685,180000000.0
2006-05-29 23:05:00,2.27684,2.27736,2.27654,2.27681,194300000.0
2006-05-29 23:10:00,2.277,2.27747,2.27648,2.27718,186900000.0
2006-05-29 23:15:00,2.27713,2.27723,2.27597,2.27668,135200000.0
2006-05-29 23:20:00,2.27662,2.27667,2.27512,2.27647,195100000.0
2006-05-29 23:25:00,2.27656,2.27758,2.27588,2.27724,208500001.0
2006-05-29 23:30:00,2.27743,2.27745,2.27417,2.27609,205299999.0
2006-05-29 23:35:00,2.27588,2.27677,2.27459,2.2761,212500000.0
2006-05-29 23:40:00,2.27587,2.27628,2.27574,2.27628,110100000.0
2006-05-29 23:45:00,2.27649,2.2773,2.27649,2.27665,114000000.0
2006-05-29 23:50:00,2.27685,2.27693,2.27672,2.27685,171900000.0
2006-05-29 23:55:00,2.2768,2.27695,2.27672,2.2769,106100000.0
2006-05-30 00:00:00,2.27675,2.27688,2.27672,2.27683,107000000.0
2006-05-30 00:05:00,2.27673,2.27695,2.2767,2.27685,101900000.0
2006-05-30 00:10:00,2.27673,2.2769,2.2767,2.27672,69100000.0
2006-05-30 00:15:00,2.27668,2.27695,2.27668,2.27675,126000000.0
2006-05-30 00:20:00,2.27675,2.27695,2.2767,2.2768,97500000.0
2006-05-30 00:25:00,2.27683,2.27688,2.2767,2.27673,132400000.0
2006-05-30 00:30:00,2.2768,2.27695,2.27675,2.27675,154800001.0
2006-05-30 00:35:00,2.2768,2.27698,2.27673,2.2768,137800000.0
2006-05-30 00:40:00,2.27685,2.27695,2.27665,2.27685,130500000.0
2006-05-30 00:45:00,2.2768,2.27693,2.27667,2.2767,116900000.0
2006-05-30 00:50:00,2.27675,2.2769,2.2767,2.2769,90800000.0
2006-05-30 00:55:00,2.27675,2.27695,2.27665,2.2769,105900001.0
2006-05-30 01:00:00,2.27685,2.27695,2.2767,2.27672,179800000.0
2006-05-30 01:05:00,2.2769,2.2769,2.27521,2.27524,119600000.0
2006-05-30 01:10:00,2.27537,2.27564,2.27529,2.27553,132200000.0
2006-05-30 01:15:00,2.27549,2.27579,2.27519,2.27568,156900001.0
2006-05-30 01:20:00,2.27559,2.27591,2.27559,2.27565,120200000.0
2006-05-30 01:25:00,2.27563,2.27574,2.27532,2.27532,121600000.0
2006-05-30 01:30:00,2.27521,2.27528,2.27498,2.27503,157800000.0
2006-05-30 01:35:00,2.27505,2.27535,2.27486,2.27503,136000000.0
2006-05-30 01:40:00,2.2752,2.27593,2.27492,2.27545,181800000.0
2006-05-30 01:45:00,2.2754,2.27569,2.27521,2.27528,178799999.0
2006-05-30 01:50:00,2.27511,2.27554,2.27507,2.27522,165200001.0
2006-05-30 01:55:00,2.27537,2.27554,2.27498,2.27498,167100000.0
2006-05-30 02:00:00,2.27482,2.27516,2.27482,2.27501,146300000.0
2006-05-30 02:05:00,2.27502,2.27583,2.27477,2.27538,161100000.0
2006-05-30 02:10:00,2.27548,2.27604,2.27497,2.27594,140400000.0
2006-05-30 02:15:00,2.27628,2.27631,2.27588,2.27618,208800000.0
2006-05-30 02:20:00,2.27622,2.27636,2.27586,2.27586,151100000.0
2006-05-30 02:25:00,2.27581,2.276,2.2753,2.2753,186500001.0
2006-05-30 02:30:00,2.27539,2.27563,2.27521,2.27551,119300000.0
2006-05-30 02:35:00,2.27549,2.27574,2.27528,2.27568,151200000.0
2006-05-30 02:40:00,2.27555,2.27632,2.27555,2.27586,123800000.0
2006-05-30 02:45:00,2.27573,2.27591,2.27541,2.27543,112000000.0
2006-05-30 02:50:00,2.27535,2.27558,2.27512,2.27522,170100000.0
2006-05-30 02:55:00,2.27536,2.27546,2.27498,2.27503,169300000.0
2006-05-30 03:00:00,2.27498,2.27513,2.27467,2.27501,182200000.0
2006-05-30 03:05:00,2.27494,2.27522,2.27485,2.27502,117500000.0
2006-05-30 03:10:00,2.27509,2.27563,2.27497,2.27553,148300000.0
2006-05-30 03:15:00,2.27555,2.2756,2.27508,2.27532,163500000.0
2006-05-30 03:20:00,2.27528,2.2754,2.27473,2.27477,211299999.0
2006-05-30 03:25:00,2.27477,2.27505,2.2746,2.275,142800000.0
2006-05-30 03:30:00,2.27492,2.27527,2.27468,2.27484,146000000.0
2006-05-30 03:35:00,2.27483,2.27517,2.27469,2.27489,144400000.0
2006-05-30 03:40:00,2.27481,2.27516,2.27451,2.27472,143800001.0
2006-05-30 03:45:00,2.27473,2.27533,2.27467,2.27533,135300000.0
2006-05-30 03:50:00,2.2754,2.27544,2.27478,2.27479,124700000.0
2006-05-30 03:55:00,2.27486,2.27524,2.27448,2.27517,161300000.0
2006-05-30 04:00:00,2.27505,2.27536,2.2747,2.27536,115700000.0
2006-05-30 04:05:00,2.27524,2.27571,2.27503,2.27534,142300000.0
2006-05-30 04:10:00,2.27532,2.27555,2.27471,2.27529,144200000.0
2006-05-30 04:15:00,2.27516,2.27535,2.27469,2.27512,167800000.0
2006-05-30 04:20:00,2.27526,2.2755,2.27468,2.27483,169100000.0
2006-05-30 04:25:00,2.27496,2.27508,2.27454,2.27454,163700000.0
2006-05-30 04:30:00,2.27458,2.27503,2.27439,2.27464,182900000.0
2006-05-30 04:35:00,2.27469,2.27486,2.27416,2.27431,170599998.0
2006-05-30 04:40:00,2.2742,2.27455,2.27358,2.27382,135100000.0
2006-05-30 04:45:00,2.27373,2.27429,2.27302,2.27362,140400000.0
2006-05-30 04:50:00,2.27368,2.27496,2.27368,2.2745,161300000.0
2006-05-30 04:55:00,2.27497,2.27552,2.27446,2.27451,192100000.0
2006-05-30 05:00:00,2.27456,2.27514,2.27434,2.27466,152300000.0
2006-05-30 05:05:00,2.27462,2.27477,2.27401,2.2746,173300000.0
2006-05-30 05:10:00,2.27405,2.27494,2.27308,2.27428,157500000.0
2006-05-30 05:15:00,2.27437,2.27606,2.27385,2.27604,144200000.0
2006-05-30 05:20:00,2.27568,2.27593,2.27515,2.27549,198300000.0
2006-05-30 05:25:00,2.27558,2.27599,2.27526,2.27526,160300000.0
2006-05-30 05:30:00,2.2753,2.27641,2.27522,2.27561,223400000.0
2006-05-30 05:35:00,2.27563,2.27627,2.27544,2.27598,166500000.0
2006-05-30 05:40:00,2.2759,2.27617,2.27581,2.27615,158600000.0
2006-05-30 05:45:00,2.27616,2.2764,2.27558,2.27617,158800000.0
2006-05-30 05:50:00,2.27612,2.27628,2.27563,2.2759,174800001.0
2006-05-30 05:55:00,2.27589,2.27605,2.27517,2.27528,134900000.0
2006-05-30 06:00:00,2.27522,2.27563,2.27452,2.2749,147800000.0
2006-05-30 06:05:00,2.2749,2.27565,2.27466,2.27506,180300000.0
2006-05-30 06:10:00,2.27499,2.27554,2.27499,2.27535,186800000.0
2006-05-30 06:15:00,2.27535,2.2756,2.27523,2.2754,150600000.0
2006-05-30 06:20:00,2.27551,2.27577,2.27513,2.27513,179600000.0
2006-05-30 06:25:00,2.27509,2.27535,2.27482,2.27512,199000000.0
2006-05-30 06:30:00,2.27524,2.27524,2.27476,2.27503,161700000.0
2006-05-30 06:35:00,2.27502,2.27545,2.27478,2.2748,124000000.0
2006-05-30 06:40:00,2.27488,2.27512,2.27468,2.2748,128300000.0
2006-05-30 06:45:00,2.27473,2.27538,2.27473,2.27526,193400000.0
2006-05-30 06:50:00,2.27536,2.27543,2.27503,2.27533,108900000.0
2006-05-30 06:55:00,2.27537,2.2755,2.27499,2.27512,163800000.0
2006-05-30 07:00:00,2.27523,2.27558,2.27499,2.27508,170300000.0
2006-05-30 07:05:00,2.27518,2.27521,2.2747,2.2747,159900000.0
2006-05-30 07:10:00,2.27458,2.27545,2.27458,2.27503,161500000.0
2006-05-30 07:15:00,2.27507,2.27513,2.27469,2.2749,209900000.0
2006-05-30 07:20:00,2.27492,2.27515,2.27466,2.27503,188300000.0
2006-05-30 07:25:00,2.27491,2.27503,2.27441,2.27445,166700000.0
2006-05-30 07:30:00,2.27458,2.27507,2.27447,2.27491,158600000.0
2006-05-30 07:35:00,2.27491,2.27491,2.27422,2.2744,114000000.0
2006-05-30 07:40:00,2.27428,2.27438,2.27387,2.27387,158100000.0
2006-05-30 07:45:00,2.27394,2.27394,2.27333,2.27371,162000000.0
2006-05-30 07:50:00,2.27388,2.27432,2.27361,2.27409,166700000.0
2006-05-30 07:55:00,2.27398,2.2746,2.27374,2.27446,185400000.0
2006-05-30 08:00:00,2.27477,2.27528,2.27438,2.27438,164600000.0
2006-05-30 08:05:00,2.27392,2.27426,2.27244,2.27319,146500000.0
2006-05-30 08:10:00,2.27349,2.27525,2.27337,2.27497,133500000.0
2006-05-30 08:15:00,2.27513,2.27643,2.27438,2.27643,167100000.0
2006-05-30 08:20:00,2.27628,2.27672,2.27537,2.27623,175300000.0
2006-05-30 08:25:00,2.27635,2.27684,2.27607,2.27658,187300000.0
2006-05-30 08:30:00,2.27637,2.27679,2.27542,2.27542,148600000.0
2006-05-30 08:35:00,2.27552,2.27579,2.27474,2.2748,135900000.0
2006-05-30 08:40:00,2.27466,2.27512,2.27419,2.27447,125900000.0
2006-05-30 08:45:00,2.27455,2.27459,2.27389,2.27451,189700000.0
2006-05-30 08:50:00,2.27424,2.27486,2.27424,2.27455,207999999.0
2006-05-30 08:55:00,2.27446,2.27553,2.2743,2.27514,167100000.0
2006-05-30 09:00:00,2.27521,2.27547,2.27383,2.27394,199200001.0
2006-05-30 09:05:00,2.27403,2.27454,2.27384,2.27448,166500001.0
2006-05-30 09:10:00,2.27437,2.27523,2.27427,2.27494,178700000.0
2006-05-30 09:15:00,2.27494,2.27494,2.27385,2.27481,198300000.0
2006-05-30 09:20:00,2.27498,2.27499,2.27391,2.27391,153900000.0
2006-05-30 09:25:00,2.2737,2.27486,2.27357,2.27436,139300000.0
2006-05-30 09:30:00,2.27411,2.27494,2.27382,2.27488,221700000.0
2006-05-30 09:35:00,2.27487,2.27532,2.2748,2.27508,151900000.0
2006-05-30 09:40:00,2.27504,2.27575,2.27469,2.27541,145500000.0
2006-05-30 09:45:00,2.27519,2.27577,2.27472,2.27573,177400000.0
2006-05-30 09:50:00,2.27597,2.27601,2.27527,2.27548,163100000.0
2006-05-30 09:55:00,2.27532,2.2754,2.27445,2.27497,183700000.0
2006-05-30 10:00:00,2.27493,2.27516,2.27444,2.27499,174200000.0
2006-05-30 10:05:00,2.27508,2.27641,2.27505,2.27625,184100000.0
2006-05-30 10:10:00,2.27618,2.27692,2.27604,2.27664,163800000.0
2006-05-30 10:15:00,2.27674,2.27708,2.2761,2.2761,208899999.0
2006-05-30 10:20:00,2.27614,2.27628,2.27553,2.27584,182400000.0
2006-05-30 10:25:00,2.2759,2.27599,2.27522,2.27554,162600000.0
2006-05-30 10:30:00,2.27552,2.27611,2.27549,2.27582,210800000.0
2006-05-30 10:35:00,2.27582,2.27606,2.27526,2.27592,177500000.0
2006-05-30 10:40:00,2.27605,2.27605,2.27503,2.27515,179300000.0
2006-05-30 10:45:00,2.27519,2.2757,2.27495,2.27566,193500001.0
2006-05-30 10:50:00,2.27549,2.27593,2.27524,2.27525,152700000.0
2006-05-30 10:55:00,2.27528,2.27594,2.27528,2.27557,186399999.0
2006-05-30 11:00:00,2.2755,2.27584,2.27543,2.27566,137000000.0
2006-05-30 11:05:00,2.27569,2.27585,2.27543,2.27548,165000000.0
2006-05-30 11:10:00,2.27531,2.27581,2.27523,2.27523,186399999.0
2006-05-30 11:15:00,2.27522,2.27574,2.27522,2.27542,193400002.0
2006-05-30 11:20:00,2.27557,2.27592,2.27503,2.27522,184000000.0
2006-05-30 11:25:00,2.27515,2.27556,2.27514,2.27538,165100001.0
2006-05-30 11:30:00,2.27544,2.27567,2.27497,2.27553,187800000.0
2006-05-30 11:35:00,2.27569,2.2757,2.27467,2.27481,207000000.0
2006-05-30 11:40:00,2.27454,2.27499,2.27433,2.27436,210000000.0
2006-05-30 11:45:00,2.27456,2.27496,2.27399,2.27447,153800001.0
2006-05-30 11:50:00,2.27478,2.27555,2.27349,2.27477,176200000.0
2006-05-30 11:55:00,2.27472,2.27503,2.27281,2.27302,163700000.0
2006-05-30 12:00:00,2.27299,2.27334,2.27255,2.27296,188500000.0
2006-05-30 12:05:00,2.27316,2.27325,2.2724,2.27275,201200000.0
2006-05-30 12:10:00,2.27281,2.27344,2.27253,2.27324,140600000.0
2006-05-30 12:15:00,2.27339,2.27356,2.27289,2.27322,214400001.0
2006-05-30 12:20:00,2.27323,2.27348,2.27274,2.27275,165400000.0
2006-05-30 12:25:00,2.27301,2.27316,2.27252,2.27252,222100000.0
2006-05-30 12:30:00,2.27267,2.27305,2.27253,2.27294,169900000.0
2006-05-30 12:35:00,2.27288,2.27408,2.27277,2.27354,199600000.0
2006-05-30 12:40:00,2.27362,2.2737,2.27307,2.27308,199700000.0
2006-05-30 12:45:00,2.27316,2.27378,2.27294,2.27357,189400000.0
2006-05-30 12:50:00,2.27354,2.27372,2.27317,2.27358,145300000.0
2006-05-30 12:55:00,2.27348,2.27407,2.27306,2.27407,175000000.0
2006-05-30 13:00:00,2.274,2.27514,2.27364,2.27452,189400000.0
2006-05-30 13:05:00,2.27448,2.27459,2.27406,2.27444,129000000.0
2006-05-30 13:10:00,2.27434,2.27434,2.2737,2.27382,174900000.0
2006-05-30 13:15:00,2.27382,2.27391,2.27326,2.2734,222400000.0
2006-05-30 13:20:00,2.27342,2.27443,2.27303,2.27443,147100000.0
2006-05-30 13:25:00,2.27469,2.275,2.27448,2.275,191500000.0
2006-05-30 13:30:00,2.27517,2.27549,2.27493,2.27518,204499999.0
2006-05-30 13:35:00,2.27531,2.27588,2.27475,2.27475,214100000.0
2006-05-30 13:40:00,2.27443,2.27547,2.27422,2.27547,171500000.0
2006-05-30 13:45:00,2.27556,2.27563,2.27486,2.27512,179900000.0
2006-05-30 13:50:00,2.275,2.27512,2.27431,2.27481,168900000.0
2006-05-30 13:55:00,2.27459,2.27488,2.27407,2.27464,145200000.0
2006-05-30 14:00:00,2.27464,2.27464,2.27342,2.27349,127900000.0
2006-05-30 14:05:00,2.2734,2.27489,2.27305,2.27427,153700000.0
2006-05-30 14:10:00,2.27423,2.27609,2.27405,2.27587,203100000.0
2006-05-30 14:15:00,2.27547,2.276,2.27483,2.27563,159500000.0
2006-05-30 14:20:00,2.2759,2.27834,2.27582,2.27817,190000000.0
2006-05-30 14:25:00,2.2779,2.27808,2.27683,2.27793,208500000.0
2006-05-30 14:30:00,2.27809,2.27887,2.27803,2.27855,155300000.0
2006-05-30 14:35:00,2.27839,2.27843,2.27773,2.27801,154500000.0
2006-05-30 14:40:00,2.27801,2.27929,2.2778,2.27819,185400000.0
2006-05-30 14:45:00,2.27839,2.27854,2.27736,2.27736,180700000.0
2006-05-30 14:50:00,2.27736,2.27764,2.27658,2.27763,180999999.0
2006-05-30 14:55:00,2.2777,2.27858,2.27738,2.27858,204400000.0
2006-05-30 15:00:00,2.27874,2.27881,2.27803,2.27872,206100001.0
2006-05-30 15:05:00,2.27895,2.27913,2.27817,2.27836,163100000.0
2006-05-30 15:10:00,2.27825,2.27833,2.27779,2.2781,190500000.0
2006-05-30 15:15:00,2.2784,2.27875,2.27785,2.278,197600000.0
2006-05-30 15:20:00,2.27813,2.2783,2.27655,2.27664,159700000.0
2006-05-30 15:25:00,2.27678,2.27748,2.27671,2.2769,165800000.0
2006-05-30 15:30:00,2.27675,2.27832,2.27675,2.2783,156200000.0
2006-05-30 15:35:00,2.2781,2.27929,2.27802,2.27884,232400000.0
2006-05-30 15:40:00,2.27889,2.27889,2.27781,2.27799,203900000.0
2006-05-30 15:45:00,2.27806,2.27915,2.27764,2.2789,200300000.0
2006-05-30 15:50:00,2.27882,2.27928,2.2778,2.27914,182899999.0
2006-05-30 15:55:00,2.27924,2.2795,2.27901,2.27931,172000000.0
2006-05-30 16:00:00,2.27955,2.28027,2.27724,2.27799,133600000.0
2006-05-30 16:05:00,2.2783,2.27862,2.27585,2.27665,212899999.0
2006-05-30 16:10:00,2.27657,2.27806,2.27645,2.27706,181100000.0
2006-05-30 16:15:00,2.27728,2.27823,2.27711,2.27814,178400001.0
2006-05-30 16:20:00,2.27805,2.27818,2.27602,2.27613,171199999.0
2006-05-30 16:25:00,2.27644,2.27712,2.27617,2.27672,201199999.0
2006-05-30 16:30:00,2.27674,2.27844,2.27674,2.27798,196399999.0
2006-05-30 16:35:00,2.27781,2.27831,2.27695,2.27698,198300000.0
2006-05-30 16:40:00,2.27684,2.27738,2.27658,2.27676,164400000.0
2006-05-30 16:45:00,2.27676,2.27706,2.27641,2.27655,193300000.0
2006-05-30 16:50:00,2.2765,2.27774,2.27639,2.27757,175400000.0
2006-05-30 16:55:00,2.27745,2.27983,2.27729,2.27945,170700000.0
2006-05-30 17:00:00,2.2791,2.27929,2.27746,2.27824,191300000.0
2006-05-30 17:05:00,2.2782,2.27837,2.27781,2.27825,172300000.0
2006-05-30 17:10:00,2.27838,2.27854,2.27779,2.27806,158800000.0
2006-05-30 17:15:00,2.27825,2.27864,2.27798,2.27853,152800000.0
2006-05-30 17:20:00,2.27869,2.27874,2.2782,2.27853,222300001.0
2006-05-30 17:25:00,2.27852,2.2791,2.27833,2.2791,162100000.0
2006-05-30 17:30:00,2.27938,2.2798,2.27861,2.27861,226300000.0
2006-05-30 17:35:00,2.27871,2.27932,2.27837,2.27927,167100000.0
2006-05-30 17:40:00,2.2792,2.27945,2.27781,2.27781,204600000.0
2006-05-30 17:45:00,2.27766,2.27917,2.27764,2.27893,166399999.0
2006-05-30 17:50:00,2.27913,2.27962,2.27883,2.279,198599999.0
2006-05-30 17:55:00,2.27892,2.27963,2.27884,2.27924,197899999.0
2006-05-30 18:00:00,2.27909,2.2802,2.27879,2.2802,1484999999.0
2006-05-30 18:05:00,2.28032,2.28102,2.27986,2.28095,1755000001.0
2006-05-30 18:10:00,2.28101,2.28101,2.2786,2.27863,1211100000.0
2006-05-30 18:15:00,2.27866,2.27907,2.27811,2.27822,1342700001.0
2006-05-30 18:20:00,2.27825,2.27953,2.27825,2.27905,1301100000.0
2006-05-30 18:25:00,2.27896,2.27912,2.27766,2.27789,1424400001.0
2006-05-30 18:30:00,2.27786,2.2786,2.27721,2.2773,1316600002.0
2006-05-30 18:35:00,2.27728,2.27764,2.27723,2.27743,594000000.0
2006-05-30 18:40:00,2.27762,2.27821,2.27747,2.27803,668000001.0
2006-05-30 18:45:00,2.27807,2.27854,2.27776,2.27854,316200000.0
2006-05-30 18:50:00,2.27842,2.27842,2.27735,2.27754,634600000.0
2006-05-30 18:55:00,2.27756,2.27793,2.27706,2.27706,748900000.0
2006-05-30 19:00:00,2.27698,2.27712,2.27663,2.27691,415000000.0
2006-05-30 19:05:00,2.27683,2.27693,2.27642,2.27653,819100000.0
2006-05-30 19:10:00,2.27674,2.27756,2.27673,2.27729,403900000.0
2006-05-30 19:15:00,2.27724,2.27756,2.27678,2.27685,462700001.0
2006-05-30 19:20:00,2.27698,2.27718,2.27663,2.27684,540800000.0
2006-05-30 19:25:00,2.27677,2.27734,2.27647,2.27714,567400000.0
2006-05-30 19:30:00,2.27715,2.27784,2.27705,2.27768,583600000.0
2006-05-30 19:35:00,2.27773,2.27831,2.27765,2.27831,470500000.0
2006-05-30 19:40:00,2.27833,2.27854,2.27804,2.27836,447599998.0
2006-05-30 19:45:00,2.27827,2.27845,2.27752,2.27774,365800000.0
2006-05-30 19:50:00,2.27783,2.27805,2.2774,2.27802,337700000.0
2006-05-30 19:55:00,2.278,2.27822,2.27765,2.27819,449500000.0
2006-05-30 20:00:00,2.27835,2.27871,2.278,2.27858,261299999.0
2006-05-30 20:05:00,2.27879,2.27915,2.27853,2.27855,306000001.0
2006-05-30 20:10:00,2.2787,2.2787,2.2779,2.2779,510800001.0
2006-05-30 20:15:00,2.27787,2.27835,2.27783,2.27814,642700001.0
2006-05-30 20:20:00,2.27811,2.27842,2.27772,2.27782,582500001.0
2006-05-30 20:25:00,2.27772,2.27891,2.27757,2.27875,836500000.0
2006-05-30 20:30:00,2.2787,2.27905,2.27831,2.2784,1088600000.0
2006-05-30 20:35:00,2.27846,2.27865,2.27804,2.27858,518299999.0
2006-05-30 20:40:00,2.27863,2.27962,2.27861,2.27947,678700001.0
2006-05-30 20:45:00,2.27954,2.28034,2.27954,2.28029,595100000.0
2006-05-30 20:50:00,2.28035,2.2812,2.28035,2.28097,822500000.0
2006-05-30 20:55:00,2.28092,2.28132,2.28038,2.28105,1016900000.0
2006-05-30 21:00:00,2.28111,2.28151,2.28085,2.28127,829200000.0
2006-05-30 21:05:00,2.28121,2.28126,2.28045,2.28073,248300000.0
2006-05-30 21:10:00,2.28063,2.28134,2.28038,2.28132,581700000.0
2006-05-30 21:15:00,2.28128,2.28224,2.28115,2.2812,571900000.0
2006-05-30 21:20:00,2.28127,2.28166,2.28097,2.28105,815200000.0
2006-05-30 21:25:00,2.28106,2.28186,2.28105,2.28169,295000001.0
2006-05-30 21:30:00,2.28179,2.2819,2.28096,2.28096,441000000.0
2006-05-30 21:35:00,2.28116,2.28172,2.28109,2.28159,242700000.0
2006-05-30 21:40:00,2.28171,2.2822,2.28167,2.28168,399599999.0
2006-05-30 21:45:00,2.2816,2.28212,2.28137,2.28207,428500000.0
2006-05-30 21:50:00,2.28214,2.28214,2.28153,2.28175,281800000.0
2006-05-30 21:55:00,2.28177,2.28247,2.28152,2.28189,299900000.0
2006-05-30 22:00:00,2.28195,2.28229,2.28162,2.28179,334799999.0
2006-05-30 22:05:00,2.28174,2.28178,2.28089,2.28135,201400000.0
2006-05-30 22:10:00,2.28143,2.28215,2.28113,2.28192,188500001.0
2006-05-30 22:15:00,2.28182,2.28202,2.2814,2.2816,364400000.0
2006-05-30 22:20:00,2.28162,2.2818,2.28147,2.28155,283000000.0
2006-05-30 22:25:00,2.28161,2.28171,2.28131,2.2816,256700000.0
2006-05-30 22:30:00,2.28161,2.28191,2.28142,2.28168,336200001.0
2006-05-30 22:35:00,2.2818,2.2818,2.28113,2.28134,183500000.0
2006-05-30 22:40:00,2.28137,2.28191,2.28081,2.28081,258500000.0
2006-05-30 22:45:00,2.28082,2.28197,2.28078,2.28194,258800000.0
2006-05-30 22:50:00,2.28156,2.28183,2.281,2.28125,202500000.0
2006-05-30 22:55:00,2.28107,2.28137,2.28075,2.28135,188700001.0
2006-05-30 23:00:00,2.28135,2.28229,2.28125,2.282,150400000.0
2006-05-30 23:05:00,2.28207,2.28247,2.28121,2.28164,178200000.0
2006-05-30 23:10:00,2.28223,2.28246,2.27951,2.28093,151800000.0
2006-05-30 23:15:00,2.28067,2.28151,2.27997,2.2801,228700000.0
2006-05-30 23:20:00,2.27993,2.28092,2.27984,2.28088,150000000.0
2006-05-30 23:25:00,2.28141,2.28141,2.28037,2.28062,165600000.0
2006-05-30 23:30:00,2.28066,2.28128,2.28063,2.28092,180200000.0
2006-05-30 23:35:00,2.28085,2.28107,2.2808,2.28092,140200000.0
2006-05-30 23:40:00,2.28083,2.28098,2.28077,2.2809,83400000.0
2006-05-30 23:45:00,2.28085,2.28102,2.28083,2.28085,97900000.0
2006-05-30 23:50:00,2.281,2.28102,2.28083,2.28095,153300000.0
2006-05-30 23:55:00,2.2809,2.28105,2.28083,2.281,108500000.0
2006-05-31 00:00:00,2.28085,2.28098,2.28082,2.28085,103200000.0
2006-05-31 00:05:00,2.28083,2.28105,2.2808,2.28095,102000000.0
2006-05-31 00:10:00,2.28083,2.281,2.2808,2.28082,77500000.0
2006-05-31 00:15:00,2.28078,2.28105,2.28078,2.28085,118100000.0
2006-05-31 00:20:00,2.28085,2.28105,2.2808,2.2809,92300000.0
2006-05-31 00:25:00,2.28092,2.28097,2.2808,2.28083,115100000.0
2006-05-31 00:30:00,2.2809,2.28105,2.28085,2.28085,155600000.0
2006-05-31 00:35:00,2.2809,2.28107,2.28083,2.2809,139400000.0
2006-05-31 00:40:00,2.28095,2.28105,2.28075,2.28095,152200000.0
2006-05-31 00:45:00,2.2809,2.28102,2.28077,2.2808,129300000.0
2006-05-31 00:50:00,2.28085,2.281,2.2808,2.281,112800000.0
2006-05-31 00:55:00,2.28085,2.28105,2.28075,2.281,119900000.0
2006-05-31 01:00:00,2.28095,2.281,2.27986,2.27986,177900000.0
2006-05-31 01:05:00,2.27985,2.28059,2.27941,2.27999,140100000.0
2006-05-31 01:10:00,2.2803,2.28103,2.2803,2.28097,114300000.0
2006-05-31 01:15:00,2.28108,2.28188,2.28081,2.28188,166100000.0
2006-05-31 01:20:00,2.2818,2.28188,2.28131,2.28154,189800000.0
2006-05-31 01:25:00,2.28138,2.28158,2.28104,2.28113,124400000.0
2006-05-31 01:30:00,2.2812,2.2815,2.28106,2.28125,193600000.0
2006-05-31 01:35:00,2.28125,2.28175,2.28118,2.28145,173100000.0
2006-05-31 01:40:00,2.28152,2.28182,2.28119,2.28119,181000000.0
2006-05-31 01:45:00,2.28112,2.28168,2.28112,2.2815,144000000.0
2006-05-31 01:50:00,2.28145,2.28173,2.28123,2.28149,144600000.0
2006-05-31 01:55:00,2.2815,2.28152,2.28076,2.28122,142600000.0
2006-05-31 02:00:00,2.28124,2.28162,2.28102,2.28142,158300000.0
2006-05-31 02:05:00,2.2814,2.28154,2.28088,2.28088,208000000.0
2006-05-31 02:10:00,2.28093,2.28111,2.28043,2.28055,161800000.0
2006-05-31 02:15:00,2.28069,2.28104,2.28056,2.2808,120800000.0
2006-05-31 02:20:00,2.28094,2.28114,2.28065,2.2811,182900000.0
2006-05-31 02:25:00,2.28116,2.28146,2.2809,2.2809,210600000.0
2006-05-31 02:30:00,2.28093,2.28138,2.28036,2.28036,197800000.0
2006-05-31 02:35:00,2.28024,2.28067,2.28002,2.28042,148799999.0
2006-05-31 02:40:00,2.28055,2.28065,2.28017,2.28047,163300000.0
2006-05-31 02:45:00,2.28067,2.28119,2.28067,2.28082,117800000.0
2006-05-31 02:50:00,2.28066,2.28123,2.28052,2.28097,151700001.0
2006-05-31 02:55:00,2.28113,2.28181,2.28088,2.28158,139500000.0
2006-05-31 03:00:00,2.28165,2.28246,2.28136,2.28246,198000000.0
2006-05-31 03:05:00,2.28244,2.28269,2.28183,2.28183,171000000.0
2006-05-31 03:10:00,2.28175,2.28187,2.28105,2.28118,186100000.0
2006-05-31 03:15:00,2.28106,2.2813,2.28081,2.28102,129900000.0
2006-05-31 03:20:00,2.28107,2.28112,2.28061,2.28074,187500000.0
2006-05-31 03:25:00,2.28072,2.28148,2.28069,2.28131,154000000.0
2006-05-31 03:30:00,2.28119,2.28188,2.28117,2.28139,164600000.0
2006-05-31 03:35:00,2.28133,2.28153,2.28085,2.28122,153500000.0
2006-05-31 03:40:00,2.28121,2.28169,2.28119,2.28133,157100000.0
2006-05-31 03:45:00,2.28132,2.28145,2.28103,2.28105,103000000.0
2006-05-31 03:50:00,2.28107,2.28148,2.28092,2.28115,168900000.0
2006-05-31 03:55:00,2.28127,2.28149,2.28103,2.28111,115100000.0
2006-05-31 04:00:00,2.28092,2.28117,2.2807,2.28109,147499999.0
2006-05-31 04:05:00,2.28087,2.28129,2.28072,2.28109,188200000.0
2006-05-31 04:10:00,2.28119,2.28129,2.28068,2.28103,181900000.0
2006-05-31 04:15:00,2.28086,2.28111,2.28053,2.28078,149200000.0
2006-05-31 04:20:00,2.28073,2.28081,2.28025,2.28025,106600000.0
2006-05-31 04:25:00,2.28033,2.28066,2.28025,2.28059,132700000.0
2006-05-31 04:30:00,2.28062,2.28069,2.2803,2.28065,236999999.0
2006-05-31 04:35:00,2.28048,2.28103,2.28048,2.28103,101300000.0
2006-05-31 04:40:00,2.28097,2.28124,2.2806,2.28065,143500000.0
2006-05-31 04:45:00,2.28071,2.28101,2.28058,2.28101,144800000.0
2006-05-31 04:50:00,2.28106,2.28115,2.28074,2.2808,115000000.0
2006-05-31 04:55:00,2.28095,2.28102,2.28066,2.28066,94600000.0
2006-05-31 05:00:00,2.28068,2.28084,2.28057,2.28082,148400000.0
2006-05-31 05:05:00,2.28086,2.28098,2.28073,2.28076,114200000.0
2006-05-31 05:10:00,2.28064,2.28099,2.2805,2.28071,123700000.0
2006-05-31 05:15:00,2.28071,2.2809,2.28032,2.28067,161400000.0
2006-05-31 05:20:00,2.28047,2.28067,2.28021,2.2803,158900000.0
2006-05-31 05:25:00,2.28036,2.28051,2.2802,2.28045,123800000.0
2006-05-31 05:30:00,2.28027,2.28047,2.27964,2.27993,158999999.0
2006-05-31 05:35:00,2.28007,2.28027,2.27981,2.28008,132300000.0
2006-05-31 05:40:00,2.28,2.28038,2.28,2.28006,189400000.0
2006-05-31 05:45:00,2.28012,2.2806,2.27982,2.2806,203700001.0
2006-05-31 05:50:00,2.28067,2.28067,2.28022,2.28035,210700001.0
2006-05-31 05:55:00,2.28035,2.28035,2.2799,2.28012,150000000.0
2006-05-31 06:00:00,2.28007,2.28053,2.28001,2.2805,141500000.0
2006-05-31 06:05:00,2.28039,2.28095,2.28032,2.28078,192800000.0
2006-05-31 06:10:00,2.28074,2.28112,2.28065,2.28092,139000000.0
2006-05-31 06:15:00,2.28094,2.28119,2.28071,2.28106,170000000.0
2006-05-31 06:20:00,2.28131,2.28239,2.28114,2.28144,157400000.0
2006-05-31 06:25:00,2.28132,2.28152,2.28079,2.28117,165099999.0
2006-05-31 06:30:00,2.28121,2.28144,2.2809,2.28135,188200000.0
2006-05-31 06:35:00,2.28131,2.28156,2.28097,2.28127,162500000.0
2006-05-31 06:40:00,2.28145,2.28164,2.28036,2.28036,133200000.0
2006-05-31 06:45:00,2.28013,2.28098,2.28013,2.28063,187400000.0
2006-05-31 06:50:00,2.28051,2.28064,2.27991,2.27999,198400000.0
2006-05-31 06:55:00,2.28007,2.28061,2.28006,2.2804,148100000.0
2006-05-31 07:00:00,2.28024,2.28046,2.27962,2.27962,150100000.0
2006-05-31 07:05:00,2.27974,2.28028,2.27971,2.28028,69100000.0
2006-05-31 07:10:00,2.28002,2.28032,2.28,2.2801,160300000.0
2006-05-31 07:15:00,2.28025,2.28025,2.27952,2.27992,169300000.0
2006-05-31 07:20:00,2.28002,2.28055,2.27988,2.28037,169200000.0
2006-05-31 07:25:00,2.2804,2.28058,2.27974,2.2798,148000000.0
2006-05-31 07:30:00,2.2798,2.28013,2.27962,2.2799,143300000.0
2006-05-31 07:35:00,2.27998,2.28034,2.27985,2.28034,92100000.0
2006-05-31 07:40:00,2.28017,2.28057,2.27994,2.28034,140100000.0
2006-05-31 07:45:00,2.28038,2.28065,2.2803,2.28035,159800000.0
2006-05-31 07:50:00,2.28041,2.28041,2.27972,2.2801,144800000.0
2006-05-31 07:55:00,2.2799,2.28061,2.2796,2.28037,196400000.0
2006-05-31 08:00:00,2.28039,2.28039,2.27918,2.27948,205700000.0
2006-05-31 08:05:00,2.27948,2.27985,2.27878,2.27935,154900000.0
2006-05-31 08:10:00,2.27927,2.27927,2.27776,2.27776,163500000.0
2006-05-31 08:15:00,2.27751,2.27815,2.2763,2.27735,146900000.0
2006-05-31 08:20:00,2.27744,2.27806,2.27676,2.27766,162000000.0
2006-05-31 08:25:00,2.27771,2.27847,2.27771,2.27805,179700000.0
2006-05-31 08:30:00,2.27784,2.27946,2.27782,2.27898,174400000.0
2006-05-31 08:35:00,2.27896,2.27899,2.27757,2.27768,168600000.0
2006-05-31 08:40:00,2.27775,2.27838,2.2773,2.27737,144400000.0
2006-05-31 08:45:00,2.27719,2.27807,2.27667,2.27746,185300000.0
2006-05-31 08:50:00,2.27725,2.27885,2.27718,2.27885,183200000.0
2006-05-31 08:55:00,2.27892,2.27925,2.27801,2.27925,174100000.0
2006-05-31 09:00:00,2.27926,2.27964,2.27846,2.2785,175100001.0
2006-05-31 09:05:00,2.27819,2.27925,2.27795,2.27919,214300000.0
2006-05-31 09:10:00,2.27909,2.27949,2.27638,2.27658,207300000.0
2006-05-31 09:15:00,2.27672,2.27746,2.2754,2.27547,210000000.0
2006-05-31 09:20:00,2.27553,2.27639,2.27496,2.27523,158900000.0
2006-05-31 09:25:00,2.27498,2.27583,2.27491,2.27566,152100000.0
2006-05-31 09:30:00,2.27579,2.27644,2.27558,2.27644,209000001.0
2006-05-31 09:35:00,2.27656,2.27729,2.27616,2.27648,259699998.0
2006-05-31 09:40:00,2.2766,2.2766,2.27533,2.2754,172900000.0
2006-05-31 09:45:00,2.27538,2.27623,2.27518,2.27518,164000000.0
2006-05-31 09:50:00,2.27519,2.27582,2.27513,2.27553,178500000.0
2006-05-31 09:55:00,2.27558,2.27773,2.27556,2.27743,180700000.0
2006-05-31 10:00:00,2.27721,2.27747,2.27559,2.27582,191000000.0
2006-05-31 10:05:00,2.27578,2.27666,2.27578,2.276,160100000.0
2006-05-31 10:10:00,2.27603,2.27734,2.276,2.27713,174500000.0
2006-05-31 10:15:00,2.27727,2.27768,2.27682,2.27752,148100000.0
2006-05-31 10:20:00,2.27751,2.27756,2.27622,2.27644,173800000.0
2006-05-31 10:25:00,2.2762,2.27677,2.27516,2.2757,188600000.0
2006-05-31 10:30:00,2.27564,2.2757,2.27436,2.27484,199700000.0
2006-05-31 10:35:00,2.27512,2.27519,2.27449,2.27496,137400000.0
2006-05-31 10:40:00,2.27488,2.2751,2.27385,2.27399,161200000.0
2006-05-31 10:45:00,2.27388,2.27518,2.27377,2.27458,136500000.0
2006-05-31 10:50:00,2.27441,2.27471,2.27419,2.2742,158200000.0
2006-05-31 10:55:00,2.27424,2.27479,2.27374,2.27413,174500000.0
2006-05-31 11:00:00,2.27417,2.27494,2.274,2.27457,227200000.0
2006-05-31 11:05:00,2.27467,2.27531,2.27467,2.27529,155500000.0
2006-05-31 11:10:00,2.27526,2.27558,2.27486,2.27505,244600000.0
2006-05-31 11:15:00,2.27505,2.27536,2.27466,2.27505,129400000.0
2006-05-31 11:20:00,2.2751,2.27535,2.27453,2.27471,158000000.0
2006-05-31 11:25:00,2.27472,2.27492,2.27423,2.27423,195400000.0
2006-05-31 11:30:00,2.27424,2.27424,2.27218,2.2737,200500000.0
2006-05-31 11:35:00,2.2738,2.2748,2.2738,2.27453,165800000.0
2006-05-31 11:40:00,2.27437,2.27493,2.27362,2.27429,171800000.0
2006-05-31 11:45:00,2.27461,2.27598,2.27445,2.27583,168400000.0
2006-05-31 11:50:00,2.27571,2.27596,2.27532,2.27582,217900000.0
2006-05-31 11:55:00,2.27592,2.27613,2.27544,2.27587,163000000.0
2006-05-31 12:00:00,2.2758,2.27625,2.27485,2.27485,194499999.0
2006-05-31 12:05:00,2.2751,2.27578,2.2746,2.27464,212900000.0
2006-05-31 12:10:00,2.2745,2.2745,2.27385,2.27385,194800000.0
2006-05-31 12:15:00,2.27379,2.27411,2.27351,2.27403,182000000.0
2006-05-31 12:20:00,2.27415,2.27442,2.27364,2.27364,177800000.0
2006-05-31 12:25:00,2.27373,2.274,2.27354,2.27375,170600000.0
2006-05-31 12:30:00,2.27375,2.27399,2.27322,2.27381,144000000.0
2006-05-31 12:35:00,2.27369,2.27396,2.27354,2.27356,146100000.0
2006-05-31 12:40:00,2.27344,2.27418,2.2734,2.27407,157800000.0
2006-05-31 12:45:00,2.27414,2.27463,2.27386,2.2746,225800000.0
2006-05-31 12:50:00,2.27469,2.27495,2.27437,2.27462,156800000.0
2006-05-31 12:55:00,2.2746,2.2757,2.27442,2.27442,204200000.0
2006-05-31 13:00:00,2.27418,2.27457,2.27403,2.27456,210000000.0
2006-05-31 13:05:00,2.27458,2.2749,2.27415,2.27442,161500000.0
2006-05-31 13:10:00,2.27446,2.27499,2.27391,2.27441,206700000.0
2006-05-31 13:15:00,2.27426,2.27462,2.27401,2.27442,150900000.0
2006-05-31 13:20:00,2.2743,2.27469,2.27413,2.27453,157600000.0
2006-05-31 13:25:00,2.27451,2.27547,2.27444,2.2752,198500001.0
2006-05-31 13:30:00,2.27527,2.27527,2.27462,2.27462,149300000.0
2006-05-31 13:35:00,2.27446,2.27465,2.27378,2.27421,221100001.0
2006-05-31 13:40:00,2.27422,2.27471,2.27408,2.27448,183800000.0
2006-05-31 13:45:00,2.27461,2.27477,2.27411,2.27468,219700000.0
2006-05-31 13:50:00,2.27449,2.27485,2.274,2.27435,191800000.0
2006-05-31 13:55:00,2.27422,2.27429,2.27316,2.27344,164900000.0
2006-05-31 14:00:00,2.27355,2.27472,2.27354,2.27472,194000000.0
2006-05-31 14:05:00,2.27465,2.27523,2.27403,2.2742,159700000.0
2006-05-31 14:10:00,2.27427,2.27476,2.2739,2.27413,223999998.0
2006-05-31 14:15:00,2.27412,2.27492,2.27371,2.27371,186700000.0
2006-05-31 14:20:00,2.27392,2.2745,2.27373,2.27423,172000000.0
2006-05-31 14:25:00,2.274,2.27514,2.27382,2.27499,143300000.0
2006-05-31 14:30:00,2.27509,2.27542,2.27492,2.2752,169800000.0
2006-05-31 14:35:00,2.275,2.27531,2.27475,2.2752,209100000.0
2006-05-31 14:40:00,2.27555,2.27561,2.27413,2.27492,238699999.0
2006-05-31 14:45:00,2.27499,2.275,2.27373,2.27379,181400000.0
2006-05-31 14:50:00,2.27375,2.27398,2.27287,2.27371,163000000.0
2006-05-31 14:55:00,2.27355,2.27415,2.273,2.27321,217800000.0
2006-05-31 15:00:00,2.27299,2.27301,2.27225,2.27301,216599998.0
2006-05-31 15:05:00,2.27306,2.27328,2.27227,2.27249,198000000.0
2006-05-31 15:10:00,2.27242,2.27313,2.27236,2.27304,130600000.0
2006-05-31 15:15:00,2.27319,2.27352,2.27083,2.27313,229300001.0
2006-05-31 15:20:00,2.27351,2.27427,2.27332,2.27391,147900000.0
2006-05-31 15:25:00,2.27379,2.27425,2.27365,2.27417,174400000.0
2006-05-31 15:30:00,2.27435,2.2753,2.27209,2.27452,138800000.0
2006-05-31 15:35:00,2.27445,2.27446,2.27135,2.27328,261199998.0
2006-05-31 15:40:00,2.27333,2.27377,2.27301,2.2737,207799999.0
2006-05-31 15:45:00,2.27385,2.27513,2.27199,2.2748,195300000.0
2006-05-31 15:50:00,2.27486,2.2754,2.27477,2.27484,169300000.0
2006-05-31 15:55:00,2.27497,2.27516,2.27092,2.27092,143300000.0
2006-05-31 16:00:00,2.27134,2.27488,2.27134,2.27341,219300000.0
2006-05-31 16:05:00,2.27318,2.27493,2.2731,2.27493,143400000.0
2006-05-31 16:10:00,2.27461,2.27633,2.27434,2.27565,187400000.0
2006-05-31 16:15:00,2.2758,2.27603,2.27222,2.27548,231300000.0
2006-05-31 16:20:00,2.27566,2.27566,2.27462,2.27489,150700000.0
2006-05-31 16:25:00,2.27167,2.27533,2.27167,2.27509,173600000.0
2006-05-31 16:30:00,2.27512,2.27518,2.27185,2.27513,178800000.0
2006-05-31 16:35:00,2.27532,2.27649,2.27532,2.2761,178100000.0
2006-05-31 16:40:00,2.27611,2.27624,2.27199,2.27567,218399999.0
2006-05-31 16:45:00,2.27561,2.27595,2.27526,2.27595,174800000.0
2006-05-31 16:50:00,2.27589,2.27631,2.27256,2.27528,159900000.0
2006-05-31 16:55:00,2.27514,2.27543,2.27119,2.27294,243600001.0
2006-05-31 17:00:00,2.27225,2.2755,2.27108,2.27392,179400000.0
2006-05-31 17:05:00,2.27385,2.27567,2.27385,2.2754,199799998.0
2006-05-31 17:10:00,2.27536,2.27674,2.27455,2.27664,175700000.0
2006-05-31 17:15:00,2.27503,2.27695,2.27212,2.2766,215500000.0
2006-05-31 17:20:00,2.27696,2.2777,2.27678,2.277,198800001.0
2006-05-31 17:25:00,2.27685,2.27768,2.27291,2.27759,168900000.0
2006-05-31 17:30:00,2.27764,2.27815,2.27725,2.27737,164700000.0
2006-05-31 17:35:00,2.27765,2.27792,2.27319,2.27595,186200000.0
2006-05-31 17:40:00,2.27604,2.27719,2.27583,2.27708,181199999.0
2006-05-31 17:45:00,2.27708,2.27772,2.27692,2.27736,210000000.0
2006-05-31 17:50:00,2.27729,2.27812,2.27729,2.27792,183500000.0
2006-05-31 17:55:00,2.2778,2.27833,2.27709,2.27724,175600000.0
2006-05-31 18:00:00,2.27724,2.27819,2.27724,2.27788,1340000000.0
2006-05-31 18:05:00,2.27811,2.27853,2.27775,2.27789,1752800001.0
2006-05-31 18:10:00,2.27787,2.27878,2.27769,2.27843,1110700000.0
2006-05-31 18:15:00,2.27833,2.27858,2.27805,2.27805,1379700000.0
2006-05-31 18:20:00,2.27802,2.27831,2.27744,2.27768,1339500000.0
2006-05-31 18:25:00,2.2776,2.27814,2.27737,2.27748,1263200000.0
2006-05-31 18:30:00,2.27746,2.27818,2.27734,2.27798,1370300000.0
2006-05-31 18:35:00,2.27805,2.27851,2.2752,2.27832,606300000.0
2006-05-31 18:40:00,2.2783,2.27841,2.27756,2.27782,801400001.0
2006-05-31 18:45:00,2.27783,2.27783,2.27729,2.27747,312500000.0
2006-05-31 18:50:00,2.2774,2.27806,2.27723,2.27798,610400000.0
2006-05-31 18:55:00,2.27801,2.27867,2.27789,2.27807,704900000.0
2006-05-31 19:00:00,2.27798,2.27858,2.2754,2.27848,446600001.0
2006-05-31 19:05:00,2.27841,2.27847,2.27747,2.27816,781500000.0
2006-05-31 19:10:00,2.27812,2.27846,2.27527,2.27777,456700000.0
2006-05-31 19:15:00,2.27795,2.27839,2.27779,2.27814,345500000.0
2006-05-31 19:20:00,2.27825,2.27851,2.2775,2.27781,479100000.0
2006-05-31 19:25:00,2.27785,2.27796,2.27755,2.27761,576500000.0
2006-05-31 19:30:00,2.27762,2.27777,2.27746,2.2777,551200000.0
2006-05-31 19:35:00,2.27772,2.27795,2.27756,2.27792,372000000.0
2006-05-31 19:40:00,2.27793,2.27796,2.27748,2.27752,429700000.0
2006-05-31 19:45:00,2.27755,2.27785,2.27733,2.27756,330200000.0
2006-05-31 19:50:00,2.27744,2.27799,2.2772,2.27768,337300001.0
2006-05-31 19:55:00,2.27748,2.27782,2.27502,2.27502,449600000.0
2006-05-31 20:00:00,2.2749,2.27795,2.27488,2.27638,254300000.0
2006-05-31 20:05:00,2.27617,2.27714,2.27606,2.27706,219500000.0
2006-05-31 20:10:00,2.27752,2.27802,2.27707,2.27707,500599999.0
2006-05-31 20:15:00,2.27702,2.27722,2.27587,2.27602,575400000.0
2006-05-31 20:20:00,2.27601,2.2763,2.27551,2.27579,624299999.0
2006-05-31 20:25:00,2.27582,2.2769,2.27565,2.27619,836600000.0
2006-05-31 20:30:00,2.27628,2.27737,2.27595,2.27705,1139800000.0
2006-05-31 20:35:00,2.27722,2.27821,2.27527,2.27821,511700000.0
2006-05-31 20:40:00,2.2782,2.27836,2.2774,2.27762,613199999.0
2006-05-31 20:45:00,2.27758,2.27777,2.27519,2.27767,584700000.0
2006-05-31 20:50:00,2.27742,2.27742,2.27527,2.27658,740700000.0
2006-05-31 20:55:00,2.27653,2.27793,2.27653,2.27779,935000000.0
2006-05-31 21:00:00,2.27777,2.27777,2.27659,2.27713,824600000.0
2006-05-31 21:05:00,2.27718,2.27807,2.27718,2.27777,268000001.0
2006-05-31 21:10:00,2.27768,2.27768,2.27709,2.27739,508500000.0
2006-05-31 21:15:00,2.27734,2.27782,2.27678,2.27782,698900001.0
2006-05-31 21:20:00,2.2778,2.27808,2.27749,2.27801,817900001.0
2006-05-31 21:25:00,2.27801,2.27821,2.27788,2.27812,314800000.0
2006-05-31 21:30:00,2.27815,2.27838,2.27756,2.27813,371800000.0
2006-05-31 21:35:00,2.2782,2.27877,2.27796,2.27796,249800000.0
2006-05-31 21:40:00,2.27797,2.27819,2.2778,2.27786,379900000.0
2006-05-31 21:45:00,2.27788,2.27837,2.27539,2.27763,423800001.0
2006-05-31 21:50:00,2.27813,2.27843,2.2753,2.27842,297500000.0
2006-05-31 21:55:00,2.27837,2.27888,2.27825,2.2783,379200000.0
2006-05-31 22:00:00,2.27805,2.27838,2.27778,2.27823,387200000.0
2006-05-31 22:05:00,2.27822,2.27833,2.27799,2.27818,184000000.0
2006-05-31 22:10:00,2.27832,2.27862,2.27807,2.27823,171100000.0
2006-05-31 22:15:00,2.27814,2.2785,2.27752,2.27808,363100000.0
2006-05-31 22:20:00,2.27832,2.27887,2.27826,2.27849,273199999.0
2006-05-31 22:25:00,2.27852,2.27865,2.27819,2.27853,276400000.0
2006-05-31 22:30:00,2.27858,2.27904,2.27855,2.27884,313400000.0
2006-05-31 22:35:00,2.27886,2.27923,2.2787,2.27907,159200000.0
2006-05-31 22:40:00,2.27905,2.2794,2.27886,2.27911,309500000.0
2006-05-31 22:45:00,2.27898,2.27922,2.27866,2.27916,323199999.0
2006-05-31 22:50:00,2.27906,2.27929,2.27892,2.27902,228900000.0
2006-05-31 22:55:00,2.27889,2.27911,2.2787,2.27875,171100000.0
2006-05-31 23:00:00,2.27875,2.27959,2.278,2.27953,149000000.0
2006-05-31 23:05:00,2.2799,2.2799,2.27827,2.27887,199499999.0
2006-05-31 23:10:00,2.27875,2.27913,2.27825,2.27858,193399999.0
2006-05-31 23:15:00,2.27885,2.27897,2.27729,2.27765,193200000.0
2006-05-31 23:20:00,2.27817,2.27854,2.27754,2.27847,223100000.0
2006-05-31 23:25:00,2.27862,2.27875,2.27751,2.27831,183600000.0
2006-05-31 23:30:00,2.27848,2.27863,2.27764,2.27812,204800001.0
2006-05-31 23:35:00,2.27823,2.27898,2.27766,2.27797,156900000.0
2006-05-31 23:40:00,2.27832,2.27888,2.27787,2.27803,216400000.0
2006-05-31 23:45:00,2.2778,2.27992,2.2778,2.27835,138700000.0
2006-05-31 23:50:00,2.27798,2.27967,2.27798,2.27896,154100000.0
2006-05-31 23:55:00,2.27863,2.27951,2.2785,2.279,188000001.0
2006-06-01 00:00:00,2.27885,2.27898,2.27882,2.27885,101200000.0
2006-06-01 00:05:00,2.27883,2.27905,2.2788,2.27895,161300000.0
2006-06-01 00:10:00,2.27883,2.279,2.2788,2.27882,83100000.0
2006-06-01 00:15:00,2.27878,2.27905,2.27878,2.27885,179300000.0
2006-06-01 00:20:00,2.27885,2.27905,2.2788,2.2789,110400000.0
2006-06-01 00:25:00,2.27893,2.27897,2.2788,2.27883,105700000.0
2006-06-01 00:30:00,2.2789,2.27905,2.27885,2.27885,155500000.0
2006-06-01 00:35:00,2.2789,2.27908,2.27883,2.2789,134200000.0
2006-06-01 00:40:00,2.27895,2.27905,2.27875,2.27895,124900000.0
2006-06-01 00:45:00,2.2789,2.27902,2.27877,2.2788,94500000.0
2006-06-01 00:50:00,2.27885,2.279,2.2788,2.279,152300000.0
2006-06-01 00:55:00,2.27885,2.27905,2.27875,2.279,133600000.0
2006-06-01 01:00:00,2.27895,2.27895,2.2784,2.27872,179400000.0
2006-06-01 01:05:00,2.27888,2.28007,2.27824,2.27824,129100000.0
2006-06-01 01:10:00,2.2784,2.27851,2.27801,2.27815,146500000.0
2006-06-01 01:15:00,2.27817,2.27841,2.27779,2.2779,138200000.0
2006-06-01 01:20:00,2.27784,2.27819,2.27768,2.27806,162100000.0
2006-06-01 01:25:00,2.27805,2.2785,2.27782,2.27844,118900000.0
2006-06-01 01:30:00,2.27846,2.27901,2.27841,2.27847,233000000.0
2006-06-01 01:35:00,2.27842,2.27878,2.27842,2.27859,147200001.0
2006-06-01 01:40:00,2.27884,2.2789,2.27854,2.27857,146000000.0
2006-06-01 01:45:00,2.27847,2.2788,2.27824,2.2783,152400001.0
2006-06-01 01:50:00,2.27813,2.27863,2.27808,2.27837,152000000.0
2006-06-01 01:55:00,2.27844,2.27876,2.27773,2.27822,167400000.0
2006-06-01 02:00:00,2.27821,2.27882,2.27813,2.27846,162700000.0
2006-06-01 02:05:00,2.27865,2.27911,2.27856,2.27865,184300000.0
2006-06-01 02:10:00,2.27873,2.27883,2.27851,2.27856,121600000.0
2006-06-01 02:15:00,2.27874,2.27874,2.27771,2.27771,135800000.0
2006-06-01 02:20:00,2.27758,2.27856,2.27755,2.27856,155500000.0
2006-06-01 02:25:00,2.27838,2.27838,2.27745,2.27766,105100000.0
2006-06-01 02:30:00,2.27783,2.27838,2.27656,2.27838,189000000.0
2006-06-01 02:35:00,2.27851,2.27945,2.27803,2.27816,159000000.0
2006-06-01 02:40:00,2.27803,2.27823,2.27777,2.27804,156000000.0
2006-06-01 02:45:00,2.27796,2.27895,2.27779,2.27846,191100000.0
2006-06-01 02:50:00,2.27822,2.27887,2.27788,2.27834,182000001.0
2006-06-01 02:55:00,2.2786,2.27893,2.27807,2.27808,118700000.0
2006-06-01 03:00:00,2.27815,2.27936,2.27794,2.27932,154400000.0
2006-06-01 03:05:00,2.27913,2.27935,2.2778,2.2778,203299999.0
2006-06-01 03:10:00,2.278,2.27856,2.27784,2.27844,144400000.0
2006-06-01 03:15:00,2.27833,2.27833,2.27754,2.2779,141600000.0
2006-06-01 03:20:00,2.27791,2.27832,2.27783,2.27819,198300000.0
2006-06-01 03:25:00,2.27834,2.27901,2.27832,2.27876,168300001.0
2006-06-01 03:30:00,2.27883,2.279,2.27809,2.27877,208600001.0
2006-06-01 03:35:00,2.27868,2.27922,2.27848,2.27896,141000000.0
2006-06-01 03:40:00,2.27901,2.27956,2.27875,2.27905,178100000.0
2006-06-01 03:45:00,2.27914,2.27963,2.27905,2.27944,141500000.0
2006-06-01 03:50:00,2.27929,2.27929,2.27821,2.27821,137100000.0
2006-06-01 03:55:00,2.27828,2.27828,2.27787,2.27803,143800000.0
2006-06-01 04:00:00,2.27813,2.2785,2.2779,2.2785,127700000.0
2006-06-01 04:05:00,2.27845,2.2786,2.27806,2.27836,110400000.0
2006-06-01 04:10:00,2.27837,2.27932,2.27832,2.27927,145000000.0
2006-06-01 04:15:00,2.279,2.27924,2.27884,2.27884,144600000.0
2006-06-01 04:20:00,2.27883,2.27884,2.27836,2.27841,143100000.0
2006-06-01 04:25:00,2.27848,2.27871,2.27821,2.27858,156699999.0
2006-06-01 04:30:00,2.27853,2.27886,2.27838,2.27861,221300000.0
2006-06-01 04:35:00,2.27863,2.27973,2.27838,2.27848,82000000.0
2006-06-01 04:40:00,2.27833,2.27978,2.27821,2.27879,179200000.0
2006-06-01 04:45:00,2.27861,2.27908,2.27848,2.27886,201600000.0
2006-06-01 04:50:00,2.27892,2.27925,2.27874,2.27901,128900001.0
2006-06-01 04:55:00,2.27912,2.27912,2.2783,2.27887,194100000.0
2006-06-01 05:00:00,2.2788,2.27911,2.27856,2.27865,188300000.0
2006-06-01 05:05:00,2.27862,2.27892,2.27821,2.27871,198700000.0
2006-06-01 05:10:00,2.2786,2.27878,2.27852,2.27866,155100000.0
2006-06-01 05:15:00,2.2788,2.27887,2.27853,2.27875,170400000.0
2006-06-01 05:20:00,2.27855,2.27897,2.27836,2.27836,175100000.0
2006-06-01 05:25:00,2.27851,2.27999,2.27851,2.27996,157700000.0
2006-06-01 05:30:00,2.28015,2.28064,2.2799,2.2801,151800000.0
2006-06-01 05:35:00,2.28008,2.28039,2.27987,2.28032,156000000.0
2006-06-01 05:40:00,2.28013,2.28061,2.27983,2.2799,143300000.0
2006-06-01 05:45:00,2.27998,2.28039,2.27961,2.27998,178300000.0
2006-06-01 05:50:00,2.27995,2.2805,2.27972,2.28025,131600000.0
2006-06-01 05:55:00,2.28013,2.28063,2.27941,2.28001,147500000.0
2006-06-01 06:00:00,2.27994,2.28058,2.27991,2.28018,115900000.0
2006-06-01 06:05:00,2.28005,2.28054,2.27991,2.28016,200800000.0
2006-06-01 06:10:00,2.28004,2.28033,2.2798,2.28003,119400000.0
2006-06-01 06:15:00,2.28004,2.28004,2.27921,2.27975,166200000.0
2006-06-01 06:20:00,2.27975,2.27997,2.27886,2.27886,125400000.0
2006-06-01 06:25:00,2.27877,2.2792,2.27876,2.27887,211100000.0
2006-06-01 06:30:00,2.27884,2.27956,2.27874,2.27939,174100000.0
2006-06-01 06:35:00,2.2793,2.28,2.27913,2.2797,167100000.0
2006-06-01 06:40:00,2.2798,2.28016,2.27976,2.27996,127200000.0
2006-06-01 06:45:00,2.27991,2.28018,2.27986,2.27993,124199999.0
2006-06-01 06:50:00,2.28006,2.28031,2.27974,2.28007,91700000.0
2006-06-01 06:55:00,2.28012,2.28053,2.27985,2.28053,162200000.0
2006-06-01 07:00:00,2.28042,2.28056,2.28007,2.28031,178699998.0
2006-06-01 07:05:00,2.28042,2.28042,2.27987,2.2802,120700000.0
2006-06-01 07:10:00,2.27992,2.2804,2.27992,2.28025,153700000.0
2006-06-01 07:15:00,2.28041,2.28047,2.28015,2.28027,172200000.0
2006-06-01 07:20:00,2.2803,2.28059,2.28002,2.28013,166600000.0
2006-06-01 07:25:00,2.28007,2.28025,2.27975,2.27986,158400000.0
2006-06-01 07:30:00,2.27988,2.28016,2.27975,2.28001,157500000.0
2006-06-01 07:35:00,2.28018,2.28018,2.27957,2.27978,127300000.0
2006-06-01 07:40:00,2.27974,2.27992,2.2795,2.27967,166700000.0
2006-06-01 07:45:00,2.27959,2.27993,2.27856,2.27865,145800000.0
2006-06-01 07:50:00,2.27863,2.27873,2.27711,2.27713,143700000.0
2006-06-01 07:55:00,2.27739,2.2778,2.27672,2.27695,169500001.0
2006-06-01 08:00:00,2.27707,2.2779,2.27681,2.27765,232199999.0
2006-06-01 08:05:00,2.27772,2.2779,2.27692,2.27761,166700001.0
2006-06-01 08:10:00,2.27747,2.27853,2.2773,2.2784,143700000.0
2006-06-01 08:15:00,2.27861,2.2793,2.2784,2.27925,124800000.0
2006-06-01 08:20:00,2.27894,2.27979,2.27882,2.27903,203300000.0
2006-06-01 08:25:00,2.27919,2.27929,2.27866,2.27915,195800000.0
2006-06-01 08:30:00,2.27895,2.279,2.27777,2.27801,178000000.0
2006-06-01 08:35:00,2.2781,2.2782,2.27708,2.27745,168800000.0
2006-06-01 08:40:00,2.27748,2.27846,2.27713,2.27794,147800000.0
2006-06-01 08:45:00,2.27805,2.27845,2.27772,2.27845,171100000.0
2006-06-01 08:50:00,2.27847,2.27869,2.27815,2.27855,167900000.0
2006-06-01 08:55:00,2.27869,2.27872,2.27808,2.27845,162200000.0
2006-06-01 09:00:00,2.27817,2.27829,2.27764,2.27789,203300000.0
2006-06-01 09:05:00,2.27789,2.27823,2.2776,2.27804,180300001.0
2006-06-01 09:10:00,2.27806,2.27937,2.27772,2.27925,166400000.0
2006-06-01 09:15:00,2.27926,2.27965,2.27839,2.27869,166200000.0
2006-06-01 09:20:00,2.27878,2.27879,2.2773,2.27759,188500000.0
2006-06-01 09:25:00,2.27741,2.27776,2.27702,2.27765,168200000.0
2006-06-01 09:30:00,2.27761,2.27776,2.27659,2.27694,161300000.0
2006-06-01 09:35:00,2.27696,2.27753,2.27614,2.27614,203200000.0
2006-06-01 09:40:00,2.27612,2.27713,2.27579,2.27709,211200000.0
2006-06-01 09:45:00,2.27697,2.27834,2.27697,2.27738,180600000.0
2006-06-01 09:50:00,2.27734,2.27797,2.27727,2.27772,177400000.0
2006-06-01 09:55:00,2.2778,2.27818,2.27752,2.278,158300000.0
2006-06-01 10:00:00,2.27786,2.27854,2.27703,2.27755,196499999.0
2006-06-01 10:05:00,2.27745,2.27759,2.27692,2.27729,201100000.0
2006-06-01 10:10:00,2.27761,2.27823,2.27732,2.27793,131700000.0
2006-06-01 10:15:00,2.2781,2.27824,2.27716,2.27726,142000000.0
2006-06-01 10:20:00,2.27724,2.27789,2.27699,2.27786,183100000.0
2006-06-01 10:25:00,2.2778,2.27827,2.27772,2.27784,197300000.0
2006-06-01 10:30:00,2.27763,2.27855,2.27737,2.27822,195400000.0
2006-06-01 10:35:00,2.27845,2.27874,2.27816,2.2784,199900000.0
2006-06-01 10:40:00,2.27844,2.27844,2.27713,2.27713,227100000.0
2006-06-01 10:45:00,2.27715,2.27723,2.27639,2.27648,184000000.0
2006-06-01 10:50:00,2.27616,2.27651,2.2758,2.27601,148000000.0
2006-06-01 10:55:00,2.27605,2.27633,2.2757,2.27595,198100000.0
2006-06-01 11:00:00,2.27586,2.27756,2.27581,2.27705,143300000.0
2006-06-01 11:05:00,2.27707,2.27721,2.27666,2.27707,207200001.0
2006-06-01 11:10:00,2.27693,2.27788,2.27693,2.2776,187500000.0
2006-06-01 11:15:00,2.27756,2.27897,2.27756,2.27871,199799997.0
2006-06-01 11:20:00,2.27893,2.27944,2.27862,2.27862,182500000.0
2006-06-01 11:25:00,2.27848,2.27872,2.27787,2.27805,197300001.0
2006-06-01 11:30:00,2.27803,2.27878,2.27784,2.27878,228700000.0
2006-06-01 11:35:00,2.27892,2.27945,2.27878,2.27939,195600000.0
2006-06-01 11:40:00,2.27924,2.27938,2.27854,2.27875,177300000.0
2006-06-01 11:45:00,2.27882,2.27964,2.27855,2.2793,150100000.0
2006-06-01 11:50:00,2.27924,2.27989,2.27924,2.27973,171400000.0
2006-06-01 11:55:00,2.27968,2.27968,2.27861,2.27861,184200000.0
2006-06-01 12:00:00,2.27847,2.27949,2.27831,2.27904,139300000.0
2006-06-01 12:05:00,2.2792,2.28003,2.2792,2.27955,181500000.0
2006-06-01 12:10:00,2.27972,2.27986,2.2788,2.27901,123000000.0
2006-06-01 12:15:00,2.279,2.27989,2.27881,2.27974,215800000.0
2006-06-01 12:20:00,2.27966,2.27981,2.27939,2.27975,173300000.0
2006-06-01 12:25:00,2.27995,2.2802,2.27964,2.27999,172600000.0
2006-06-01 12:30:00,2.28012,2.28036,2.27989,2.28013,156300000.0
2006-06-01 12:35:00,2.28032,2.28054,2.2799,2.28054,185100000.0
2006-06-01 12:40:00,2.28047,2.2805,2.2795,2.27995,227800000.0
2006-06-01 12:45:00,2.27994,2.2802,2.2796,2.28005,154900000.0
2006-06-01 12:50:00,2.28007,2.28016,2.27968,2.28,129200000.0
2006-06-01 12:55:00,2.27995,2.28053,2.27987,2.2805,219700000.0
2006-06-01 13:00:00,2.28048,2.28097,2.28048,2.2809,170100000.0
2006-06-01 13:05:00,2.28112,2.28153,2.28033,2.28153,170800001.0
2006-06-01 13:10:00,2.2814,2.28198,2.28055,2.28076,229600000.0
2006-06-01 13:15:00,2.28064,2.28108,2.28046,2.28053,201300000.0
2006-06-01 13:20:00,2.28062,2.28099,2.28041,2.28072,139700000.0
2006-06-01 13:25:00,2.28083,2.28179,2.28083,2.28151,132400000.0
2006-06-01 13:30:00,2.28137,2.28154,2.2806,2.2806,193500000.0
2006-06-01 13:35:00,2.28064,2.28115,2.28053,2.28093,210400000.0
2006-06-01 13:40:00,2.28093,2.28158,2.27969,2.28096,185300000.0
2006-06-01 13:45:00,2.28133,2.282,2.28012,2.28197,177200000.0
2006-06-01 13:50:00,2.28214,2.28218,2.28068,2.28155,222800001.0
2006-06-01 13:55:00,2.28137,2.2823,2.2813,2.28211,165200000.0
2006-06-01 14:00:00,2.2822,2.28292,2.28174,2.28174,161900000.0
2006-06-01 14:05:00,2.28146,2.28169,2.28066,2.28103,158000000.0
2006-06-01 14:10:00,2.28104,2.28194,2.28086,2.28194,205600000.0
2006-06-01 14:15:00,2.28177,2.28287,2.28145,2.28276,181600001.0
2006-06-01 14:20:00,2.28293,2.28471,2.28289,2.28349,199700000.0
2006-06-01 14:25:00,2.2834,2.28377,2.28188,2.28188,176500000.0
2006-06-01 14:30:00,2.28173,2.28359,2.28164,2.28289,195000000.0
2006-06-01 14:35:00,2.28253,2.28285,2.28172,2.28202,172200000.0
2006-06-01 14:40:00,2.28227,2.28275,2.28186,2.28238,211000000.0
2006-06-01 14:45:00,2.28227,2.28312,2.28148,2.28152,177600000.0
2006-06-01 14:50:00,2.28138,2.28167,2.28029,2.2809,170500000.0
2006-06-01 14:55:00,2.28076,2.28112,2.28035,2.28077,186500000.0
2006-06-01 15:00:00,2.28081,2.28146,2.28054,2.28122,185800000.0
2006-06-01 15:05:00,2.28141,2.28159,2.28107,2.28131,147800000.0
2006-06-01 15:10:00,2.28153,2.28191,2.28149,2.28173,136000000.0
2006-06-01 15:15:00,2.28172,2.28172,2.2812,2.28131,169200000.0
2006-06-01 15:20:00,2.2813,2.28146,2.28083,2.28088,176700000.0
2006-06-01 15:25:00,2.28066,2.28088,2.28009,2.28062,189000000.0
2006-06-01 15:30:00,2.28068,2.28086,2.28036,2.28048,163900000.0
2006-06-01 15:35:00,2.28048,2.28094,2.27993,2.28055,225599999.0
2006-06-01 15:40:00,2.28059,2.28077,2.28006,2.28012,188400000.0
2006-06-01 15:45:00,2.2802,2.2805,2.27934,2.27942,192500000.0
2006-06-01 15:50:00,2.27938,2.2798,2.27923,2.27957,140200000.0
2006-06-01 15:55:00,2.27948,2.27975,2.27806,2.27806,177200000.0
2006-06-01 16:00:00,2.27806,2.2793,2.27791,2.2782,141800000.0
2006-06-01 16:05:00,2.27823,2.27895,2.27811,2.2786,221500000.0
2006-06-01 16:10:00,2.27873,2.27936,2.27817,2.27851,191200000.0
2006-06-01 16:15:00,2.27877,2.27918,2.2782,2.27893,154200000.0
2006-06-01 16:20:00,2.2789,2.2789,2.27707,2.27707,180900000.0
2006-06-01 16:25:00,2.27718,2.27806,2.27717,2.27755,201300000.0
2006-06-01 16:30:00,2.27748,2.27836,2.27744,2.27802,184500000.0
2006-06-01 16:35:00,2.27797,2.27848,2.27765,2.278,181799999.0
2006-06-01 16:40:00,2.27817,2.27817,2.27746,2.2779,225699998.0
2006-06-01 16:45:00,2.27768,2.27851,2.27748,2.27789,182600000.0
2006-06-01 16:50:00,2.27775,2.27776,2.27601,2.27636,202400000.0
2006-06-01 16:55:00,2.27614,2.27654,2.27522,2.2753,237299999.0
2006-06-01 17:00:00,2.27535,2.27607,2.27507,2.27545,186400000.0
2006-06-01 17:05:00,2.27565,2.27627,2.27551,2.27618,154900000.0
2006-06-01 17:10:00,2.27608,2.27694,2.27572,2.27683,177500000.0
2006-06-01 17:15:00,2.27668,2.27739,2.27636,2.27658,142500000.0
2006-06-01 17:20:00,2.27675,2.27714,2.27631,2.27705,238799999.0
2006-06-01 17:25:00,2.27698,2.27739,2.2768,2.27694,182800000.0
2006-06-01 17:30:00,2.27715,2.27746,2.27626,2.27642,138400000.0
2006-06-01 17:35:00,2.27652,2.27771,2.27627,2.27734,189400000.0
2006-06-01 17:40:00,2.27731,2.27816,2.27716,2.27798,237300001.0
2006-06-01 17:45:00,2.27809,2.27851,2.27781,2.27789,155800000.0
2006-06-01 17:50:00,2.27788,2.27888,2.2776,2.27791,158600000.0
2006-06-01 17:55:00,2.27762,2.27843,2.27698,2.2782,172400000.0
2006-06-01 18:00:00,2.27809,2.2793,2.27775,2.27885,1377600001.0
2006-06-01 18:05:00,2.27888,2.2791,2.27849,2.27883,1805000000.0
2006-06-01 18:10:00,2.27889,2.27937,2.27875,2.27893,1179300001.0
2006-06-01 18:15:00,2.27875,2.27875,2.2769,2.27734,1392099998.0
2006-06-01 18:20:00,2.27727,2.27755,2.27683,2.2771,1337499997.0
2006-06-01 18:25:00,2.27705,2.27726,2.27654,2.27663,1459100001.0
2006-06-01 18:30:00,2.27668,2.2773,2.27663,2.27708,1242200001.0
2006-06-01 18:35:00,2.2771,2.27736,2.27687,2.2773,544400000.0
2006-06-01 18:40:00,2.27721,2.27726,2.27667,2.27682,629000000.0
2006-06-01 18:45:00,2.27684,2.27741,2.27669,2.27741,283000001.0
2006-06-01 18:50:00,2.2774,2.27771,2.27729,2.27748,595000000.0
2006-06-01 18:55:00,2.27734,2.27751,2.27657,2.27675,701700000.0
2006-06-01 19:00:00,2.27679,2.27725,2.27678,2.27723,398400001.0
2006-06-01 19:05:00,2.27723,2.27729,2.27669,2.27697,711499999.0
2006-06-01 19:10:00,2.27699,2.27721,2.27668,2.27668,427100000.0
2006-06-01 19:15:00,2.27661,2.2783,2.27462,2.27781,416000001.0
2006-06-01 19:20:00,2.27808,2.27808,2.27436,2.2776,564300001.0
2006-06-01 19:25:00,2.27752,2.27778,2.27715,2.27715,527800000.0
2006-06-01 19:30:00,2.2773,2.27777,2.27722,2.27748,541700000.0
2006-06-01 19:35:00,2.2774,2.2777,2.27733,2.27765,332100000.0
2006-06-01 19:40:00,2.27766,2.27818,2.2775,2.27818,403300000.0
2006-06-01 19:45:00,2.27825,2.27832,2.27787,2.27818,342500000.0
2006-06-01 19:50:00,2.27821,2.27832,2.27795,2.27803,327700001.0
2006-06-01 19:55:00,2.27809,2.27902,2.278,2.27824,424100000.0
2006-06-01 20:00:00,2.27833,2.27899,2.27789,2.27862,270100000.0
2006-06-01 20:05:00,2.27857,2.27857,2.27508,2.27709,263600000.0
2006-06-01 20:10:00,2.27769,2.27807,2.27482,2.27771,472500000.0
2006-06-01 20:15:00,2.27766,2.27804,2.2774,2.2777,581100000.0
2006-06-01 20:20:00,2.27774,2.27843,2.2775,2.27843,587200000.0
2006-06-01 20:25:00,2.27844,2.27857,2.27797,2.27816,882200000.0
2006-06-01 20:30:00,2.27806,2.2782,2.27769,2.27798,1109699997.0
2006-06-01 20:35:00,2.2779,2.2779,2.27728,2.27758,574900000.0
2006-06-01 20:40:00,2.27767,2.27813,2.27758,2.27795,618900000.0
2006-06-01 20:45:00,2.27813,2.2787,2.27804,2.27806,503800000.0
2006-06-01 20:50:00,2.27778,2.2781,2.27444,2.27797,731900002.0
2006-06-01 20:55:00,2.27799,2.27817,2.27727,2.27755,986800000.0
2006-06-01 21:00:00,2.27771,2.27857,2.27771,2.27825,822999999.0
2006-06-01 21:05:00,2.27824,2.27865,2.27816,2.27844,244200000.0
2006-06-01 21:10:00,2.27841,2.2786,2.27439,2.27856,555400000.0
2006-06-01 21:15:00,2.27834,2.27844,2.27757,2.27763,571800000.0
2006-06-01 21:20:00,2.27778,2.27821,2.27752,2.27803,870499998.0
2006-06-01 21:25:00,2.27802,2.27834,2.27761,2.27813,265100001.0
2006-06-01 21:30:00,2.27822,2.27822,2.27751,2.27751,443600000.0
2006-06-01 21:35:00,2.27758,2.27778,2.27734,2.27756,192500000.0
2006-06-01 21:40:00,2.2776,2.27816,2.27736,2.27783,343800000.0
2006-06-01 21:45:00,2.2779,2.27829,2.27785,2.27802,472300000.0
2006-06-01 21:50:00,2.27818,2.27847,2.27791,2.27822,278400000.0
2006-06-01 21:55:00,2.2783,2.27862,2.27778,2.27802,395900000.0
2006-06-01 22:00:00,2.27792,2.27806,2.27742,2.27747,365400000.0
2006-06-01 22:05:00,2.27745,2.27808,2.27742,2.27784,178800000.0
2006-06-01 22:10:00,2.27791,2.27803,2.27763,2.27795,155700000.0
2006-06-01 22:15:00,2.27781,2.27805,2.27693,2.27693,367200000.0
2006-06-01 22:20:00,2.27685,2.27755,2.27681,2.27755,264900000.0
2006-06-01 22:25:00,2.27767,2.27802,2.27739,2.27802,288799999.0
2006-06-01 22:30:00,2.27805,2.27835,2.27779,2.27784,310100000.0
2006-06-01 22:35:00,2.27787,2.27792,2.27765,2.27772,187800000.0
2006-06-01 22:40:00,2.27773,2.27807,2.27738,2.27756,369000002.0
2006-06-01 22:45:00,2.27756,2.27807,2.27731,2.27753,359900000.0
2006-06-01 22:50:00,2.27751,2.27788,2.27751,2.27767,189400000.0
2006-06-01 22:55:00,2.27763,2.27825,2.27763,2.27808,228300000.0
2006-06-01 23:00:00,2.27805,2.2785,2.27713,2.27765,146100000.0
2006-06-01 23:05:00,2.27776,2.27813,2.27666,2.27748,190299999.0
2006-06-01 23:10:00,2.27768,2.27783,2.27574,2.27679,155300000.0
2006-06-01 23:15:00,2.27707,2.27767,2.27667,2.27694,170600000.0
2006-06-01 23:20:00,2.27707,2.27746,2.27656,2.27692,219999999.0
2006-06-01 23:25:00,2.2768,2.27738,2.27593,2.27647,175000000.0
2006-06-01 23:30:00,2.2772,2.27806,2.27641,2.27737,158500000.0
2006-06-01 23:35:00,2.27721,2.27741,2.27685,2.27702,144500000.0
2006-06-01 23:40:00,2.27698,2.27714,2.27674,2.27709,141400000.0
2006-06-01 23:45:00,2.277,2.27718,2.2769,2.27707,152900000.0
2006-06-01 23:50:00,2.27717,2.27717,2.2767,2.27675,197700000.0
2006-06-01 23:55:00,2.27672,2.27717,2.2765,2.27713,145700000.0
2006-06-02 00:00:00,2.27696,2.27721,2.27664,2.27685,175000001.0
2006-06-02 00:05:00,2.27675,2.27697,2.27643,2.27663,103700000.0
2006-06-02 00:10:00,2.27663,2.27677,2.27619,2.27655,115500000.0
2006-06-02 00:15:00,2.27648,2.2769,2.27648,2.27675,110600000.0
2006-06-02 00:20:00,2.27675,2.27691,2.27646,2.2767,150200000.0
2006-06-02 00:25:00,2.27668,2.27697,2.27636,2.27643,120100000.0
2006-06-02 00:30:00,2.2765,2.27683,2.27636,2.27651,152000000.0
2006-06-02 00:35:00,2.27654,2.27698,2.27644,2.27672,135400000.0
2006-06-02 00:40:00,2.27661,2.27709,2.27661,2.27705,151200000.0
2006-06-02 00:45:00,2.27697,2.27736,2.27692,2.277,163600000.0
2006-06-02 00:50:00,2.27706,2.27722,2.2765,2.27675,186700000.0
2006-06-02 00:55:00,2.27656,2.2771,2.2765,2.27677,145800000.0
2006-06-02 01:00:00,2.27685,2.27733,2.27675,2.27705,174300001.0
2006-06-02 01:05:00,2.27729,2.27737,2.27664,2.27664,147000000.0
2006-06-02 01:10:00,2.27679,2.2773,2.27651,2.27651,145699999.0
2006-06-02 01:15:00,2.27662,2.27739,2.27641,2.2771,154900000.0
2006-06-02 01:20:00,2.27696,2.27728,2.27646,2.27673,158200000.0
2006-06-02 01:25:00,2.27672,2.27731,2.27672,2.27704,143500000.0
2006-06-02 01:30:00,2.27703,2.27737,2.27693,2.27713,199100000.0
2006-06-02 01:35:00,2.27715,2.27731,2.27702,2.27702,151700000.0
2006-06-02 01:40:00,2.27715,2.27715,2.27643,2.27663,183700001.0
2006-06-02 01:45:00,2.27659,2.27685,2.27633,2.27665,128400000.0
2006-06-02 01:50:00,2.2765,2.27682,2.27617,2.27617,148400000.0
2006-06-02 01:55:00,2.27616,2.27639,2.27587,2.27632,144600000.0
2006-06-02 02:00:00,2.27637,2.27668,2.27595,2.27658,142700000.0
2006-06-02 02:05:00,2.27658,2.27695,2.27649,2.2765,215800000.0
2006-06-02 02:10:00,2.27657,2.27698,2.27641,2.27655,156200000.0
2006-06-02 02:15:00,2.27666,2.27668,2.27631,2.27655,148800000.0
2006-06-02 02:20:00,2.27658,2.27688,2.27639,2.27648,159799999.0
2006-06-02 02:25:00,2.27641,2.27684,2.2762,2.27659,170300001.0
2006-06-02 02:30:00,2.27676,2.27713,2.27643,2.27664,155300000.0
2006-06-02 02:35:00,2.27662,2.27704,2.27662,2.27692,108200000.0
2006-06-02 02:40:00,2.27688,2.27709,2.27637,2.27653,166100000.0
2006-06-02 02:45:00,2.27657,2.27698,2.27647,2.27647,181799999.0
2006-06-02 02:50:00,2.27628,2.27698,2.27622,2.27652,153900001.0
2006-06-02 02:55:00,2.2764,2.27666,2.27611,2.27638,162200000.0
2006-06-02 03:00:00,2.27626,2.27692,2.27626,2.27692,172900001.0
2006-06-02 03:05:00,2.27674,2.27694,2.27636,2.27648,205400001.0
2006-06-02 03:10:00,2.27657,2.27666,2.27635,2.27639,182900001.0
2006-06-02 03:15:00,2.27643,2.27696,2.2764,2.27673,197500000.0
2006-06-02 03:20:00,2.27677,2.27683,2.27628,2.27635,215899999.0
2006-06-02 03:25:00,2.27636,2.27663,2.27616,2.27647,149000000.0
2006-06-02 03:30:00,2.27641,2.27641,2.27584,2.27625,190800001.0
2006-06-02 03:35:00,2.27619,2.27641,2.27588,2.27603,153700000.0
2006-06-02 03:40:00,2.27595,2.27613,2.27571,2.27571,165600000.0
2006-06-02 03:45:00,2.27561,2.27594,2.27544,2.2755,115200000.0
2006-06-02 03:50:00,2.27552,2.27583,2.27537,2.27537,142500000.0
2006-06-02 03:55:00,2.27535,2.27579,2.27532,2.27567,162100000.0
2006-06-02 04:00:00,2.27562,2.276,2.27555,2.2758,166000001.0
2006-06-02 04:05:00,2.27584,2.27617,2.2757,2.27595,136500000.0
2006-06-02 04:10:00,2.27583,2.27591,2.27522,2.27541,178700000.0
2006-06-02 04:15:00,2.27534,2.2757,2.27507,2.27546,119600000.0
2006-06-02 04:20:00,2.27563,2.27563,2.2751,2.27514,131700000.0
2006-06-02 04:25:00,2.27535,2.27565,2.27521,2.27555,117400000.0
2006-06-02 04:30:00,2.27556,2.27568,2.27533,2.2756,137400000.0
2006-06-02 04:35:00,2.2756,2.27565,2.27511,2.2752,82300000.0
2006-06-02 04:40:00,2.27517,2.27562,2.27517,2.27547,186900000.0
2006-06-02 04:45:00,2.27544,2.2756,2.27522,2.27536,128000000.0
2006-06-02 04:50:00,2.2754,2.27572,2.27535,2.27545,123900000.0
2006-06-02 04:55:00,2.27565,2.27565,2.27513,2.27513,88300000.0
2006-06-02 05:00:00,2.27524,2.27559,2.27524,2.27542,103600000.0
2006-06-02 05:05:00,2.27545,2.27585,2.27537,2.27554,132600000.0
2006-06-02 05:10:00,2.27564,2.27598,2.27548,2.27553,149900000.0
2006-06-02 05:15:00,2.27563,2.27593,2.27549,2.27593,233500001.0
2006-06-02 05:20:00,2.27577,2.27609,2.27573,2.27575,132200000.0
2006-06-02 05:25:00,2.27593,2.27612,2.27578,2.27595,135700000.0
2006-06-02 05:30:00,2.27579,2.27614,2.27574,2.27594,94800000.0
2006-06-02 05:35:00,2.27602,2.27603,2.27566,2.27574,140500000.0
2006-06-02 05:40:00,2.27563,2.27602,2.27563,2.27575,134400000.0
2006-06-02 05:45:00,2.2758,2.27601,2.27562,2.27584,183000001.0
2006-06-02 05:50:00,2.27577,2.27588,2.27562,2.2757,112400000.0
2006-06-02 05:55:00,2.27575,2.2759,2.2755,2.27565,112100000.0
2006-06-02 06:00:00,2.27555,2.27582,2.2755,2.27568,156700000.0
2006-06-02 06:05:00,2.2756,2.27588,2.2756,2.27571,175900000.0
2006-06-02 06:10:00,2.27566,2.27598,2.2756,2.27567,138400000.0
2006-06-02 06:15:00,2.27573,2.27643,2.27571,2.27625,122600000.0
2006-06-02 06:20:00,2.2763,2.27678,2.27621,2.27651,181100000.0
2006-06-02 06:25:00,2.27622,2.2766,2.27562,2.2757,149600000.0
2006-06-02 06:30:00,2.27573,2.27638,2.27563,2.27595,213400000.0
2006-06-02 06:35:00,2.27604,2.27612,2.27573,2.27603,140600000.0
2006-06-02 06:40:00,2.27588,2.27612,2.27569,2.27612,149699999.0
2006-06-02 06:45:00,2.27618,2.27636,2.27592,2.27595,161800000.0
2006-06-02 06:50:00,2.27588,2.27621,2.27567,2.2758,130900000.0
2006-06-02 06:55:00,2.27585,2.27603,2.2757,2.27603,144300000.0
2006-06-02 07:00:00,2.27586,2.27594,2.27499,2.27507,178800001.0
2006-06-02 07:05:00,2.2751,2.27564,2.27499,2.2756,138600000.0
2006-06-02 07:10:00,2.27526,2.27623,2.27503,2.2761,155800000.0
2006-06-02 07:15:00,2.27625,2.27625,2.27583,2.27608,165700000.0
2006-06-02 07:20:00,2.27605,2.27617,2.27568,2.27591,138100000.0
2006-06-02 07:25:00,2.27585,2.2762,2.27581,2.27581,131300000.0
2006-06-02 07:30:00,2.27569,2.27623,2.27554,2.27585,171200000.0
2006-06-02 07:35:00,2.27601,2.27657,2.27583,2.27657,164500000.0
2006-06-02 07:40:00,2.27644,2.27662,2.27583,2.27617,189300000.0
2006-06-02 07:45:00,2.27612,2.2762,2.27559,2.27593,192600000.0
2006-06-02 07:50:00,2.27599,2.27614,2.27564,2.27564,160900000.0
2006-06-02 07:55:00,2.27569,2.27627,2.27569,2.27599,167500000.0
2006-06-02 08:00:00,2.27611,2.27632,2.27585,2.27619,153100000.0
2006-06-02 08:05:00,2.27622,2.2765,2.27565,2.27618,156000000.0
2006-06-02 08:10:00,2.27617,2.27636,2.27569,2.276,154500000.0
2006-06-02 08:15:00,2.27615,2.27651,2.27507,2.27507,162000000.0
2006-06-02 08:20:00,2.27524,2.27593,2.27523,2.27551,204500000.0
2006-06-02 08:25:00,2.27562,2.27589,2.27528,2.27567,178199999.0
2006-06-02 08:30:00,2.27551,2.27591,2.27458,2.27472,163300000.0
2006-06-02 08:35:00,2.27478,2.27499,2.27441,2.27485,160700000.0
2006-06-02 08:40:00,2.27475,2.27529,2.27451,2.27476,185600000.0
2006-06-02 08:45:00,2.27481,2.27585,2.27459,2.2753,178800001.0
2006-06-02 08:50:00,2.27513,2.27675,2.27511,2.27639,193299999.0
2006-06-02 08:55:00,2.27643,2.27648,2.27549,2.27645,172500000.0
2006-06-02 09:00:00,2.27649,2.27687,2.27624,2.27687,219200000.0
2006-06-02 09:05:00,2.27692,2.27692,2.27618,2.2764,127800000.0
2006-06-02 09:10:00,2.27618,2.27636,2.27484,2.27531,171700000.0
2006-06-02 09:15:00,2.27541,2.27596,2.27509,2.27509,190200000.0
2006-06-02 09:20:00,2.27514,2.27564,2.27474,2.27543,180400000.0
2006-06-02 09:25:00,2.27521,2.27585,2.27518,2.27557,167400000.0
2006-06-02 09:30:00,2.27546,2.27555,2.27476,2.27515,194300000.0
2006-06-02 09:35:00,2.27538,2.27557,2.27477,2.27528,142600000.0
2006-06-02 09:40:00,2.27536,2.27625,2.27536,2.27578,172100001.0
2006-06-02 09:45:00,2.27565,2.27585,2.27544,2.27565,196799999.0
2006-06-02 09:50:00,2.27562,2.27611,2.27541,2.27571,175000001.0
2006-06-02 09:55:00,2.2758,2.27604,2.27529,2.27536,168400000.0
2006-06-02 10:00:00,2.27528,2.27594,2.27528,2.27552,166700001.0
2006-06-02 10:05:00,2.27543,2.2759,2.27543,2.27576,205900000.0
2006-06-02 10:10:00,2.27583,2.27608,2.27565,2.27584,136400000.0
2006-06-02 10:15:00,2.27607,2.27614,2.27561,2.27593,174600000.0
2006-06-02 10:20:00,2.27593,2.27603,2.27462,2.27486,162400000.0
2006-06-02 10:25:00,2.27481,2.27563,2.27464,2.2755,193800000.0
2006-06-02 10:30:00,2.2756,2.27634,2.27557,2.27613,193000000.0
2006-06-02 10:35:00,2.27611,2.27701,2.27596,2.27701,172300000.0
2006-06-02 10:40:00,2.277,2.27709,2.27624,2.27667,165500000.0
2006-06-02 10:45:00,2.27674,2.27694,2.27618,2.27621,200900000.0
2006-06-02 10:50:00,2.27616,2.27618,2.27502,2.27515,158700000.0
2006-06-02 10:55:00,2.27517,2.27544,2.27502,2.27522,268000000.0
2006-06-02 11:00:00,2.27513,2.27535,2.27459,2.27467,191600000.0
2006-06-02 11:05:00,2.27469,2.27512,2.27454,2.27486,196900000.0
2006-06-02 11:10:00,2.27477,2.27569,2.27475,2.27569,170300000.0
2006-06-02 11:15:00,2.27585,2.27649,2.27585,2.27632,167100000.0
2006-06-02 11:20:00,2.27641,2.27641,2.27573,2.27573,200500000.0
2006-06-02 11:25:00,2.27569,2.27592,2.27534,2.27557,190100000.0
2006-06-02 11:30:00,2.27548,2.27579,2.27502,2.27569,189000000.0
2006-06-02 11:35:00,2.27587,2.27625,2.27563,2.27608,193300000.0
2006-06-02 11:40:00,2.27601,2.27671,2.276,2.27648,181900000.0
2006-06-02 11:45:00,2.2767,2.27697,2.27629,2.27682,139700000.0
2006-06-02 11:50:00,2.27679,2.27772,2.27635,2.27771,208900000.0
2006-06-02 11:55:00,2.27781,2.278,2.27725,2.27725,209800000.0
2006-06-02 12:00:00,2.27711,2.27723,2.27668,2.27668,182000000.0
2006-06-02 12:05:00,2.27676,2.27692,2.27644,2.27668,207900000.0
2006-06-02 12:10:00,2.2768,2.27736,2.27678,2.27733,148500000.0
2006-06-02 12:15:00,2.27734,2.27781,2.27716,2.27774,202400000.0
2006-06-02 12:20:00,2.27765,2.27791,2.27673,2.27677,176700000.0
2006-06-02 12:25:00,2.27688,2.27712,2.27642,2.2767,196100000.0
2006-06-02 12:30:00,2.27678,2.27775,2.27673,2.27707,216800001.0
2006-06-02 12:35:00,2.27675,2.27691,2.27643,2.27663,179800000.0
2006-06-02 12:40:00,2.2765,2.27768,2.27596,2.27747,199999999.0
2006-06-02 12:45:00,2.27739,2.27777,2.27722,2.27728,191400000.0
2006-06-02 12:50:00,2.27726,2.27755,2.27705,2.27724,164100000.0
2006-06-02 12:55:00,2.27743,2.2779,2.2769,2.2769,186100000.0
2006-06-02 13:00:00,2.27692,2.27746,2.27663,2.27722,215900000.0
2006-06-02 13:05:00,2.27722,2.27722,2.27646,2.27677,167400000.0
2006-06-02 13:10:00,2.27682,2.27706,2.27643,2.27656,193300000.0
2006-06-02 13:15:00,2.27665,2.27688,2.27641,2.27649,175300000.0
2006-06-02 13:20:00,2.27656,2.27692,2.27621,2.27679,136200000.0
2006-06-02 13:25:00,2.2769,2.27737,2.27651,2.27714,150000000.0
2006-06-02 13:30:00,2.27713,2.27753,2.277,2.27719,193200000.0
2006-06-02 13:35:00,2.27724,2.27729,2.27679,2.2768,227699999.0
2006-06-02 13:40:00,2.2767,2.27687,2.27625,2.27647,182200000.0
2006-06-02 13:45:00,2.27649,2.27689,2.27638,2.27666,161500000.0
2006-06-02 13:50:00,2.2766,2.27814,2.27659,2.27814,148600000.0
2006-06-02 13:55:00,2.27782,2.27782,2.27692,2.27692,127100000.0
2006-06-02 14:00:00,2.27682,2.27696,2.27624,2.27653,174300000.0
2006-06-02 14:05:00,2.27637,2.27637,2.27505,2.27548,131600000.0
2006-06-02 14:10:00,2.2753,2.2755,2.27457,2.27481,194600000.0
2006-06-02 14:15:00,2.27482,2.27603,2.27462,2.27518,182100000.0
2006-06-02 14:20:00,2.27538,2.27586,2.27529,2.2758,158000000.0
2006-06-02 14:25:00,2.27568,2.2764,2.27542,2.27542,176400000.0
2006-06-02 14:30:00,2.2755,2.27565,2.2754,2.27562,144100000.0
2006-06-02 14:35:00,2.27545,2.27565,2.27484,2.27502,129600000.0
2006-06-02 14:40:00,2.27526,2.27638,2.27417,2.27466,220699999.0
2006-06-02 14:45:00,2.27454,2.27555,2.27432,2.27506,176100000.0
2006-06-02 14:50:00,2.27493,2.27515,2.27444,2.27486,217500001.0
2006-06-02 14:55:00,2.27487,2.27566,2.27448,2.27454,153000000.0
2006-06-02 15:00:00,2.27459,2.27684,2.27457,2.27616,187600001.0
2006-06-02 15:05:00,2.2755,2.27632,2.27427,2.27597,179299999.0
2006-06-02 15:10:00,2.27585,2.27634,2.27535,2.27545,156999999.0
2006-06-02 15:15:00,2.27547,2.27723,2.27526,2.27627,170600000.0
2006-06-02 15:20:00,2.27629,2.27736,2.27625,2.27681,173200000.0
2006-06-02 15:25:00,2.27612,2.2765,2.27525,2.2757,186700000.0
2006-06-02 15:30:00,2.2754,2.27653,2.27477,2.27532,173400000.0
2006-06-02 15:35:00,2.27578,2.27622,2.27552,2.27568,188200000.0
2006-06-02 15:40:00,2.27574,2.27659,2.27511,2.27638,166000000.0
2006-06-02 15:45:00,2.27643,2.27732,2.27505,2.27646,246100000.0
2006-06-02 15:50:00,2.27656,2.27666,2.27522,2.27522,194900000.0
2006-06-02 15:55:00,2.2752,2.27533,2.27425,2.2743,164900000.0
2006-06-02 16:00:00,2.27439,2.27695,2.27439,2.27636,151400000.0
2006-06-02 16:05:00,2.27645,2.27648,2.27487,2.27577,220800001.0
2006-06-02 16:10:00,2.27579,2.27651,2.27564,2.2762,204999999.0
2006-06-02 16:15:00,2.27586,2.2769,2.2751,2.27679,180300000.0
2006-06-02 16:20:00,2.27667,2.27692,2.27562,2.27564,168000000.0
2006-06-02 16:25:00,2.27581,2.27593,2.27511,2.27568,166200000.0
2006-06-02 16:30:00,2.27552,2.2756,2.2747,2.27523,163300000.0
2006-06-02 16:35:00,2.27513,2.27592,2.27441,2.27441,138400000.0
2006-06-02 16:40:00,2.27452,2.27462,2.27254,2.27365,190700000.0
2006-06-02 16:45:00,2.27366,2.27446,2.27336,2.27343,188700000.0
2006-06-02 16:50:00,2.27356,2.27366,2.27198,2.27208,196900000.0
2006-06-02 16:55:00,2.272,2.27454,2.27192,2.27454,171700000.0
2006-06-02 17:00:00,2.27479,2.27488,2.27373,2.27415,177800000.0
2006-06-02 17:05:00,2.27414,2.27439,2.2731,2.2735,164500000.0
2006-06-02 17:10:00,2.27358,2.27468,2.27336,2.27441,164800000.0
2006-06-02 17:15:00,2.27433,2.27502,2.27388,2.27408,149500000.0
2006-06-02 17:20:00,2.27416,2.27461,2.27357,2.27461,207800001.0
2006-06-02 17:25:00,2.27464,2.2749,2.27419,2.27426,163900000.0
2006-06-02 17:30:00,2.27429,2.275,2.27428,2.27454,120100000.0
2006-06-02 17:35:00,2.27456,2.27522,2.27446,2.27467,159500000.0
2006-06-02 17:40:00,2.2746,2.2746,2.27264,2.27265,148600000.0
2006-06-02 17:45:00,2.27272,2.2734,2.27272,2.27298,146400000.0
2006-06-02 17:50:00,2.27286,2.2729,2.27177,2.27217,190700000.0
2006-06-02 17:55:00,2.27188,2.27359,2.27153,2.27318,177600000.0
2006-06-02 18:00:00,2.27317,2.27364,2.27233,2.27268,1477100000.0
2006-06-02 18:05:00,2.2726,2.27297,2.27213,2.27255,1756900000.0
2006-06-02 18:10:00,2.27257,2.27285,2.27182,2.27202,1190299999.0
2006-06-02 18:15:00,2.27188,2.27226,2.27144,2.27158,1346699999.0
2006-06-02 18:20:00,2.27156,2.27192,2.27126,2.27152,1260500001.0
2006-06-02 18:25:00,2.2715,2.27245,2.2715,2.27199,1445699999.0
2006-06-02 18:30:00,2.2719,2.27199,2.27154,2.27177,1261400001.0
2006-06-02 18:35:00,2.27181,2.27205,2.27122,2.27145,594500001.0
2006-06-02 18:40:00,2.2716,2.27176,2.27118,2.27132,643200001.0
2006-06-02 18:45:00,2.2714,2.27189,2.27128,2.27166,301200000.0
2006-06-02 18:50:00,2.27153,2.2724,2.27152,2.27228,643500000.0
2006-06-02 18:55:00,2.27229,2.27269,2.27182,2.27182,724399999.0
2006-06-02 19:00:00,2.27198,2.273,2.27185,2.27292,394300000.0
2006-06-02 19:05:00,2.27289,2.27317,2.27261,2.27293,672800000.0
2006-06-02 19:10:00,2.27295,2.27353,2.27288,2.27334,410500000.0
2006-06-02 19:15:00,2.27319,2.27338,2.27297,2.27305,480100002.0
2006-06-02 19:20:00,2.27311,2.27333,2.27261,2.27261,589900000.0
2006-06-02 19:25:00,2.27256,2.27345,2.27256,2.27345,507700000.0
2006-06-02 19:30:00,2.27347,2.27409,2.27342,2.27383,599900000.0
2006-06-02 19:35:00,2.27374,2.27374,2.2731,2.27328,390500000.0
2006-06-02 19:40:00,2.27327,2.27361,2.27316,2.27347,404500000.0
2006-06-02 19:45:00,2.27344,2.27363,2.2729,2.27311,363299999.0
2006-06-02 19:50:00,2.27309,2.27357,2.27298,2.27357,321000000.0
2006-06-02 19:55:00,2.27367,2.27374,2.27332,2.27345,473900000.0
2006-06-02 20:00:00,2.27351,2.27375,2.2727,2.27312,221500000.0
2006-06-02 20:05:00,2.27302,2.2733,2.2727,2.27285,286200000.0
2006-06-02 20:10:00,2.27312,2.27315,2.27275,2.27284,505500001.0
2006-06-02 20:15:00,2.27287,2.27306,2.27225,2.27279,643200000.0
2006-06-02 20:20:00,2.27288,2.27347,2.27286,2.27338,658600000.0
2006-06-02 20:25:00,2.27335,2.27383,2.27327,2.2734,894200000.0
2006-06-02 20:30:00,2.2734,2.27373,2.27328,2.27332,1159600000.0
2006-06-02 20:35:00,2.27353,2.27365,2.27324,2.27344,529600001.0
2006-06-02 20:40:00,2.27355,2.27375,2.27329,2.27344,664400000.0
2006-06-02 20:45:00,2.2735,2.27399,2.27343,2.2739,592400002.0
2006-06-02 20:50:00,2.2739,2.27408,2.27355,2.2739,817899998.0
2006-06-02 20:55:00,2.27387,2.27443,2.27372,2.27407,1026899998.0
2006-06-02 21:00:00,2.27376,2.27419,2.27327,2.27362,828200000.0
2006-06-02 21:05:00,2.27363,2.27387,2.27347,2.27366,239900000.0
2006-06-02 21:10:00,2.27379,2.27413,2.27357,2.27357,567400000.0
2006-06-02 21:15:00,2.27381,2.27393,2.27335,2.27364,615900001.0
2006-06-02 21:20:00,2.27366,2.27402,2.27351,2.27352,753900002.0
2006-06-02 21:25:00,2.27339,2.27356,2.27316,2.27323,287100000.0
2006-06-02 21:30:00,2.27338,2.27364,2.27314,2.27314,429200000.0
2006-06-02 21:35:00,2.27319,2.27366,2.27298,2.27359,207700000.0
2006-06-02 21:40:00,2.2736,2.27414,2.2736,2.27387,399000000.0
2006-06-02 21:45:00,2.27378,2.27407,2.27368,2.27398,418300000.0
2006-06-02 21:50:00,2.2741,2.27421,2.27358,2.27358,280200002.0
2006-06-02 21:55:00,2.27366,2.27395,2.27355,2.27377,380299997.0
2006-06-02 22:00:00,2.27376,2.27403,2.27348,2.27363,344199999.0
2006-06-02 22:05:00,2.27359,2.27379,2.27327,2.27332,211700001.0
2006-06-02 22:10:00,2.27343,2.27346,2.27313,2.27331,190000000.0
2006-06-02 22:15:00,2.27332,2.27366,2.27326,2.2733,357800000.0
2006-06-02 22:20:00,2.27335,2.27397,2.27335,2.27393,234200000.0
2006-06-02 22:25:00,2.274,2.27408,2.27353,2.2736,244700000.0
2006-06-02 22:30:00,2.27349,2.27358,2.27297,2.27321,289100001.0
2006-06-02 22:35:00,2.27322,2.27326,2.27274,2.27309,191400000.0
2006-06-02 22:40:00,2.27304,2.27364,2.2729,2.27358,307700000.0
2006-06-02 22:45:00,2.27365,2.27393,2.27331,2.27391,281700000.0
2006-06-02 22:50:00,2.27394,2.27394,2.27277,2.27285,228300000.0
2006-06-02 22:55:00,2.27282,2.27378,2.27282,2.27348,193599999.0
2006-06-04 23:00:00,2.27345,2.2737,2.27345,2.2736,57100000.0
2006-06-04 23:05:00,2.27355,2.27372,2.27352,2.27365,53200000.0
2006-06-04 23:10:00,2.27353,2.2737,2.2735,2.27353,165700000.0
2006-06-04 23:15:00,2.2736,2.2737,2.2735,2.27365,68900000.0
2006-06-04 23:20:00,2.27365,2.2737,2.2735,2.27355,125800000.0
2006-06-04 23:25:00,2.2736,2.2737,2.27348,2.2737,113100000.0
2006-06-04 23:30:00,2.2737,2.27372,2.2735,2.27363,148800000.0
2006-06-04 23:35:00,2.27355,2.27378,2.2735,2.27363,125800000.0
2006-06-04 23:40:00,2.27353,2.27368,2.27347,2.2736,104400000.0
2006-06-04 23:45:00,2.27355,2.27372,2.27353,2.27355,98900000.0
2006-06-04 23:50:00,2.2737,2.27372,2.27353,2.27365,175300000.0
2006-06-04 23:55:00,2.2736,2.27375,2.27353,2.2737,83800000.0
2006-06-05 00:00:00,2.27355,2.27368,2.27352,2.27355,80100000.0
2006-06-05 00:05:00,2.27353,2.27375,2.2735,2.27365,116700000.0
2006-06-05 00:10:00,2.27353,2.2737,2.2735,2.27352,108000001.0
2006-06-05 00:15:00,2.27348,2.27375,2.27348,2.27355,119500000.0
2006-06-05 00:20:00,2.27355,2.27375,2.2735,2.2736,102100000.0
2006-06-05 00:25:00,2.27363,2.27367,2.2735,2.27353,124700000.0
2006-06-05 00:30:00,2.2736,2.27375,2.27355,2.27355,163499999.0
2006-06-05 00:35:00,2.2736,2.27378,2.27353,2.2736,111900000.0
2006-06-05 00:40:00,2.27365,2.27375,2.27345,2.27365,112000000.0
2006-06-05 00:45:00,2.2736,2.27372,2.27347,2.2735,120700000.0
2006-06-05 00:50:00,2.27355,2.2737,2.2735,2.2737,134200000.0
2006-06-05 00:55:00,2.27355,2.27375,2.27345,2.2737,132800000.0
2006-06-05 01:00:00,2.27365,2.27375,2.2735,2.27352,203100000.0
2006-06-05 01:05:00,2.2737,2.2737,2.27178,2.27179,155800000.0
2006-06-05 01:10:00,2.27189,2.27199,2.27148,2.27155,157200000.0
2006-06-05 01:15:00,2.27157,2.27214,2.27152,2.27214,160600000.0
2006-06-05 01:20:00,2.27212,2.27243,2.27191,2.27243,192500000.0
2006-06-05 01:25:00,2.27242,2.27261,2.27217,2.27241,126200000.0
2006-06-05 01:30:00,2.27241,2.27287,2.27228,2.2726,139400000.0
2006-06-05 01:35:00,2.27262,2.27297,2.27229,2.27229,208700000.0
2006-06-05 01:40:00,2.27232,2.27263,2.27187,2.27192,158400000.0
2006-06-05 01:45:00,2.27193,2.2723,2.27176,2.2722,151700000.0
2006-06-05 01:50:00,2.2722,2.27254,2.2722,2.27227,153200000.0
2006-06-05 01:55:00,2.27242,2.27295,2.2722,2.27287,117700000.0
2006-06-05 02:00:00,2.27274,2.27278,2.27237,2.27251,188700000.0
2006-06-05 02:05:00,2.2725,2.27279,2.27215,2.27215,172100000.0
2006-06-05 02:10:00,2.2723,2.27243,2.27203,2.27229,217900002.0
2006-06-05 02:15:00,2.27237,2.27244,2.27202,2.27206,189500000.0
2006-06-05 02:20:00,2.27199,2.27225,2.27157,2.27157,173500000.0
2006-06-05 02:25:00,2.27171,2.27171,2.2712,2.27121,187400000.0
2006-06-05 02:30:00,2.2713,2.27223,2.27111,2.27217,169800000.0
2006-06-05 02:35:00,2.27213,2.27237,2.27192,2.27202,149300000.0
2006-06-05 02:40:00,2.27191,2.27216,2.27127,2.27134,171000000.0
2006-06-05 02:45:00,2.27135,2.27162,2.27092,2.27129,173700000.0
2006-06-05 02:50:00,2.2711,2.27214,2.27096,2.27209,198000000.0
2006-06-05 02:55:00,2.27209,2.27229,2.27126,2.27126,167500000.0
2006-06-05 03:00:00,2.27132,2.27182,2.27131,2.27182,135600000.0
2006-06-05 03:05:00,2.27168,2.27192,2.27124,2.27135,190799999.0
2006-06-05 03:10:00,2.27153,2.27153,2.27122,2.27122,83100000.0
2006-06-05 03:15:00,2.27122,2.27123,2.27065,2.27111,95900000.0
2006-06-05 03:20:00,2.27162,2.27171,2.27122,2.2714,158600000.0
2006-06-05 03:25:00,2.27144,2.27189,2.27133,2.27166,117600000.0
2006-06-05 03:30:00,2.27172,2.27201,2.27153,2.27171,185100000.0
2006-06-05 03:35:00,2.27163,2.27191,2.27163,2.27167,122200000.0
2006-06-05 03:40:00,2.27177,2.27224,2.27174,2.27184,197100000.0
2006-06-05 03:45:00,2.27189,2.27216,2.27171,2.27176,152500000.0
2006-06-05 03:50:00,2.27179,2.27224,2.27163,2.27163,146700000.0
2006-06-05 03:55:00,2.27167,2.27178,2.27147,2.27163,103000000.0
2006-06-05 04:00:00,2.27162,2.27177,2.27147,2.27165,152300000.0
2006-06-05 04:05:00,2.27162,2.2722,2.27141,2.27178,144000000.0
2006-06-05 04:10:00,2.27171,2.27188,2.27118,2.27188,145599999.0
2006-06-05 04:15:00,2.27176,2.2721,2.27176,2.27181,109000000.0
2006-06-05 04:20:00,2.27177,2.27213,2.27167,2.27167,155600000.0
2006-06-05 04:25:00,2.27174,2.27209,2.27168,2.27182,118700000.0
2006-06-05 04:30:00,2.27186,2.27201,2.27159,2.27178,148700000.0
2006-06-05 04:35:00,2.2717,2.27201,2.27169,2.2718,127900000.0
2006-06-05 04:40:00,2.27168,2.27193,2.27132,2.27132,84000000.0
2006-06-05 04:45:00,2.27132,2.2718,2.27127,2.27169,99600000.0
2006-06-05 04:50:00,2.27172,2.27193,2.27154,2.27158,198800000.0
2006-06-05 04:55:00,2.2717,2.27193,2.27164,2.27173,198000000.0
2006-06-05 05:00:00,2.27176,2.27211,2.27174,2.27195,140700000.0
2006-06-05 05:05:00,2.27116,2.27204,2.27001,2.27182,82400000.0
2006-06-05 05:10:00,2.2718,2.2718,2.27145,2.27165,136900000.0
2006-06-05 05:15:00,2.27182,2.27199,2.27142,2.27172,155300000.0
2006-06-05 05:20:00,2.27159,2.27195,2.27149,2.27175,174300000.0
2006-06-05 05:25:00,2.27177,2.27235,2.27162,2.27188,134900000.0
2006-06-05 05:30:00,2.27184,2.27192,2.27112,2.27115,173599999.0
2006-06-05 05:35:00,2.27122,2.27146,2.271,2.27134,148100000.0
2006-06-05 05:40:00,2.27108,2.27154,2.27104,2.27129,153100000.0
2006-06-05 05:45:00,2.27135,2.27156,2.27131,2.27151,158500000.0
2006-06-05 05:50:00,2.27139,2.27161,2.27053,2.2707,166700000.0
2006-06-05 05:55:00,2.27091,2.27141,2.26962,2.27101,211700000.0
2006-06-05 06:00:00,2.27095,2.27129,2.2709,2.27105,87100000.0
2006-06-05 06:05:00,2.2713,2.27149,2.27089,2.27117,184700000.0
2006-06-05 06:10:00,2.27115,2.27158,2.27107,2.27133,159900000.0
2006-06-05 06:15:00,2.27153,2.27196,2.27145,2.27181,140200000.0
2006-06-05 06:20:00,2.27179,2.27195,2.2715,2.27165,170600000.0
2006-06-05 06:25:00,2.27137,2.27164,2.27129,2.27135,150100000.0
2006-06-05 06:30:00,2.27145,2.27148,2.27109,2.27125,126900000.0
2006-06-05 06:35:00,2.27127,2.27179,2.27107,2.27116,210699999.0
2006-06-05 06:40:00,2.27133,2.27138,2.27095,2.27128,108600000.0
2006-06-05 06:45:00,2.27122,2.27139,2.27107,2.27113,125500000.0
2006-06-05 06:50:00,2.27122,2.27143,2.2708,2.27095,83900000.0
2006-06-05 06:55:00,2.27099,2.27131,2.27087,2.27109,134900000.0
2006-06-05 07:00:00,2.27123,2.27162,2.271,2.27162,190700000.0
2006-06-05 07:05:00,2.2717,2.27211,2.27151,2.27191,130500000.0
2006-06-05 07:10:00,2.27192,2.27233,2.27191,2.27218,165400000.0
2006-06-05 07:15:00,2.27236,2.27236,2.27162,2.2717,182300001.0
2006-06-05 07:20:00,2.27166,2.27205,2.27161,2.2719,160800000.0
2006-06-05 07:25:00,2.27192,2.27213,2.27107,2.27107,151500000.0
2006-06-05 07:30:00,2.27101,2.27113,2.27067,2.27067,116300000.0
2006-06-05 07:35:00,2.27078,2.27141,2.27065,2.27141,138400000.0
2006-06-05 07:40:00,2.2713,2.27141,2.27085,2.27089,136100000.0
2006-06-05 07:45:00,2.27089,2.27116,2.2707,2.27097,192100000.0
2006-06-05 07:50:00,2.27096,2.27119,2.27072,2.2708,163500000.0
2006-06-05 07:55:00,2.27081,2.27115,2.27061,2.27066,116100000.0
2006-06-05 08:00:00,2.27079,2.27126,2.27051,2.27124,140100000.0
2006-06-05 08:05:00,2.2714,2.2721,2.27104,2.2718,206500000.0
2006-06-05 08:10:00,2.27152,2.27181,2.27102,2.27141,161000000.0
2006-06-05 08:15:00,2.27187,2.27214,2.26956,2.27214,156400000.0
2006-06-05 08:20:00,2.27215,2.27298,2.272,2.27246,155399999.0
2006-06-05 08:25:00,2.27239,2.27243,2.27154,2.27165,193600000.0
2006-06-05 08:30:00,2.27162,2.27241,2.26924,2.27143,194400000.0
2006-06-05 08:35:00,2.27195,2.27223,2.27108,2.27118,169100000.0
2006-06-05 08:40:00,2.27113,2.27171,2.26958,2.27152,186300000.0
2006-06-05 08:45:00,2.27151,2.27178,2.2697,2.27155,169000000.0
2006-06-05 08:50:00,2.27151,2.27263,2.27011,2.27226,196600000.0
2006-06-05 08:55:00,2.27231,2.27234,2.27091,2.27125,214500000.0
2006-06-05 09:00:00,2.27122,2.27158,2.27073,2.27137,166700000.0
2006-06-05 09:05:00,2.27136,2.27172,2.27123,2.27138,212100000.0
2006-06-05 09:10:00,2.27131,2.27197,2.27131,2.27197,181900000.0
2006-06-05 09:15:00,2.27193,2.27193,2.27114,2.27137,168200000.0
2006-06-05 09:20:00,2.27143,2.27145,2.27049,2.27102,159400000.0
2006-06-05 09:25:00,2.2708,2.27128,2.26923,2.27035,138800000.0
2006-06-05 09:30:00,2.27048,2.27161,2.26923,2.27122,235700000.0
2006-06-05 09:35:00,2.27162,2.27307,2.27152,2.27266,177100000.0
2006-06-05 09:40:00,2.27275,2.2728,2.27203,2.27203,183500000.0
2006-06-05 09:45:00,2.27178,2.27232,2.27065,2.27211,149700000.0
2006-06-05 09:50:00,2.27187,2.27248,2.27112,2.27112,139800000.0
2006-06-05 09:55:00,2.27106,2.27161,2.2707,2.27086,157800000.0
2006-06-05 10:00:00,2.27065,2.27101,2.27017,2.27035,187600001.0
2006-06-05 10:05:00,2.27003,2.27099,2.26928,2.26952,165999999.0
2006-06-05 10:10:00,2.26953,2.27024,2.26943,2.27,171800000.0
2006-06-05 10:15:00,2.27025,2.27033,2.26973,2.27005,162400000.0
2006-06-05 10:20:00,2.2701,2.2704,2.26997,2.27027,150200000.0
2006-06-05 10:25:00,2.27009,2.2704,2.26974,2.27023,182200000.0
2006-06-05 10:30:00,2.27012,2.27068,2.26949,2.26958,193000000.0
2006-06-05 10:35:00,2.26954,2.27015,2.26942,2.26997,171600000.0
2006-06-05 10:40:00,2.26988,2.26996,2.26926,2.26949,175700000.0
2006-06-05 10:45:00,2.2696,2.26979,2.26907,2.26971,148200000.0
2006-06-05 10:50:00,2.26963,2.2699,2.26895,2.26917,134000000.0
2006-06-05 10:55:00,2.26926,2.26971,2.26886,2.26901,226000000.0
2006-06-05 11:00:00,2.26891,2.26942,2.26869,2.26906,107000000.0
2006-06-05 11:05:00,2.26909,2.26999,2.26886,2.26904,175500000.0
2006-06-05 11:10:00,2.26887,2.26911,2.2685,2.26855,190200000.0
2006-06-05 11:15:00,2.26857,2.26878,2.26849,2.26862,132200000.0
2006-06-05 11:20:00,2.26865,2.26875,2.2678,2.2678,183600000.0
2006-06-05 11:25:00,2.26773,2.26864,2.26773,2.26831,176300000.0
2006-06-05 11:30:00,2.26829,2.26893,2.26815,2.26834,204700000.0
2006-06-05 11:35:00,2.26837,2.26908,2.26807,2.26828,217300000.0
2006-06-05 11:40:00,2.26819,2.26874,2.26819,2.26847,142600000.0
2006-06-05 11:45:00,2.26842,2.26952,2.26815,2.26923,128000000.0
2006-06-05 11:50:00,2.26928,2.26962,2.26868,2.26877,212500000.0
2006-06-05 11:55:00,2.26875,2.26944,2.26875,2.26919,147700000.0
2006-06-05 12:00:00,2.26916,2.26967,2.26905,2.26945,146600000.0
2006-06-05 12:05:00,2.26964,2.26998,2.26933,2.26965,148200000.0
2006-06-05 12:10:00,2.26961,2.26961,2.26801,2.26804,136700000.0
2006-06-05 12:15:00,2.26789,2.26792,2.26722,2.26765,208600000.0
2006-06-05 12:20:00,2.26763,2.26824,2.26763,2.2681,160900001.0
2006-06-05 12:25:00,2.26843,2.26851,2.26738,2.2674,192900000.0
2006-06-05 12:30:00,2.26746,2.26748,2.26704,2.26729,156400000.0
2006-06-05 12:35:00,2.26731,2.26762,2.267,2.26719,154800000.0
2006-06-05 12:40:00,2.26716,2.26805,2.26706,2.26795,181000000.0
2006-06-05 12:45:00,2.26805,2.26819,2.26774,2.268,197700000.0
2006-06-05 12:50:00,2.268,2.26868,2.26755,2.26852,113500000.0
2006-06-05 12:55:00,2.26847,2.26896,2.26846,2.26846,182900000.0
2006-06-05 13:00:00,2.26832,2.26851,2.26808,2.26823,190000000.0
2006-06-05 13:05:00,2.26834,2.26863,2.26807,2.2681,200200000.0
2006-06-05 13:10:00,2.26816,2.26824,2.26757,2.2677,205300000.0
2006-06-05 13:15:00,2.26766,2.26812,2.26751,2.2678,170400000.0
2006-06-05 13:20:00,2.26786,2.26809,2.26742,2.26793,160500000.0
2006-06-05 13:25:00,2.26798,2.26811,2.26749,2.26782,158500000.0
2006-06-05 13:30:00,2.26784,2.26817,2.26749,2.26761,205899999.0
2006-06-05 13:35:00,2.26753,2.26753,2.26647,2.26666,226700001.0
2006-06-05 13:40:00,2.26674,2.26683,2.26606,2.26615,176100000.0
2006-06-05 13:45:00,2.26625,2.26673,2.26588,2.26643,199200000.0
2006-06-05 13:50:00,2.26631,2.26686,2.26604,2.26686,166900000.0
2006-06-05 13:55:00,2.26672,2.26733,2.26666,2.2672,151800000.0
2006-06-05 14:00:00,2.26718,2.26746,2.26681,2.26729,206100000.0
2006-06-05 14:05:00,2.26733,2.26779,2.26505,2.26509,182100000.0
2006-06-05 14:10:00,2.26497,2.26555,2.26451,2.26526,211300000.0
2006-06-05 14:15:00,2.26518,2.26601,2.26503,2.2655,211900000.0
2006-06-05 14:20:00,2.2653,2.26539,2.26423,2.26486,226300000.0
2006-06-05 14:25:00,2.26471,2.26529,2.26444,2.2645,195600000.0
2006-06-05 14:30:00,2.26457,2.26491,2.26434,2.26491,157100000.0
2006-06-05 14:35:00,2.26506,2.26542,2.26452,2.26512,153900000.0
2006-06-05 14:40:00,2.26534,2.26538,2.26369,2.26432,175200000.0
2006-06-05 14:45:00,2.26423,2.26461,2.26342,2.26445,168100001.0
2006-06-05 14:50:00,2.26447,2.26519,2.26431,2.265,196300000.0
2006-06-05 14:55:00,2.26476,2.26545,2.26387,2.2639,196300000.0
2006-06-05 15:00:00,2.26399,2.26488,2.26345,2.26478,211600000.0
2006-06-05 15:05:00,2.26478,2.26523,2.26461,2.26489,240899999.0
2006-06-05 15:10:00,2.26476,2.26492,2.26432,2.2645,132900000.0
2006-06-05 15:15:00,2.26464,2.26464,2.2637,2.26374,160800000.0
2006-06-05 15:20:00,2.26375,2.26396,2.26351,2.26395,135400000.0
2006-06-05 15:25:00,2.26394,2.26427,2.26317,2.26332,233600000.0
2006-06-05 15:30:00,2.26331,2.26389,2.26322,2.26375,202500000.0
2006-06-05 15:35:00,2.2637,2.26415,2.26275,2.26311,222500000.0
2006-06-05 15:40:00,2.26322,2.26367,2.26303,2.2631,176100000.0
2006-06-05 15:45:00,2.26302,2.26302,2.26176,2.26176,202400000.0
2006-06-05 15:50:00,2.26174,2.26228,2.26174,2.26215,212900001.0
2006-06-05 15:55:00,2.26204,2.26225,2.26033,2.26033,188400000.0
2006-06-05 16:00:00,2.26089,2.26159,2.26001,2.26001,134200000.0
2006-06-05 16:05:00,2.26004,2.26108,2.25996,2.26095,160200000.0
2006-06-05 16:10:00,2.26089,2.26132,2.2606,2.261,173800000.0
2006-06-05 16:15:00,2.26083,2.26134,2.26004,2.26037,253500000.0
2006-06-05 16:20:00,2.26042,2.26142,2.25983,2.26077,164200000.0
2006-06-05 16:25:00,2.26084,2.26084,2.26026,2.26044,200800000.0
2006-06-05 16:30:00,2.26029,2.26061,2.25962,2.25986,227399999.0
2006-06-05 16:35:00,2.25976,2.2604,2.25974,2.26019,173700000.0
2006-06-05 16:40:00,2.26025,2.26042,2.25976,2.26008,232599999.0
2006-06-05 16:45:00,2.26004,2.26008,2.2594,2.25956,163600000.0
2006-06-05 16:50:00,2.25962,2.26032,2.25959,2.25984,211000000.0
2006-06-05 16:55:00,2.25967,2.26041,2.25956,2.25992,192100000.0
2006-06-05 17:00:00,2.25975,2.25986,2.25903,2.25986,213500000.0
2006-06-05 17:05:00,2.25989,2.26032,2.25955,2.26012,165500000.0
2006-06-05 17:10:00,2.26017,2.26039,2.25927,2.25927,168099999.0
2006-06-05 17:15:00,2.25908,2.25941,2.25896,2.25908,191400000.0
2006-06-05 17:20:00,2.2592,2.2594,2.25872,2.2594,195800000.0
2006-06-05 17:25:00,2.25937,2.25959,2.25897,2.25908,176200000.0
2006-06-05 17:30:00,2.25923,2.25925,2.25815,2.25832,161300000.0
2006-06-05 17:35:00,2.25846,2.25912,2.25838,2.25866,202300000.0
2006-06-05 17:40:00,2.25871,2.25885,2.25814,2.25872,168200000.0
2006-06-05 17:45:00,2.25877,2.25926,2.25877,2.25901,142700000.0
2006-06-05 17:50:00,2.25897,2.25914,2.25869,2.2589,214199997.0
2006-06-05 17:55:00,2.2589,2.25916,2.25876,2.25895,173400000.0
2006-06-05 18:00:00,2.25898,2.25917,2.25885,2.25902,1444099999.0
2006-06-05 18:05:00,2.25908,2.25917,2.25885,2.25905,1660400000.0
2006-06-05 18:10:00,2.25905,2.25917,2.25887,2.25897,1249400000.0
2006-06-05 18:15:00,2.25895,2.25917,2.25887,2.259,1321499998.0
2006-06-05 18:20:00,2.259,2.25917,2.25885,2.25905,1383299999.0
2006-06-05 18:25:00,2.25902,2.25917,2.25885,2.25895,1444100001.0
2006-06-05 18:30:00,2.25895,2.25915,2.25885,2.25902,1335700000.0
2006-06-05 18:35:00,2.25905,2.25915,2.2589,2.2591,598000000.0
2006-06-05 18:40:00,2.25905,2.25913,2.25887,2.25892,692400001.0
2006-06-05 18:45:00,2.25897,2.25913,2.25887,2.2591,275400000.0
2006-06-05 18:50:00,2.25897,2.25915,2.25887,2.25898,593100002.0
2006-06-05 18:55:00,2.25895,2.25917,2.2589,2.259,681200001.0
2006-06-05 19:00:00,2.25897,2.25913,2.2589,2.259,432600000.0
2006-06-05 19:05:00,2.25898,2.25915,2.25887,2.25895,806400000.0
2006-06-05 19:10:00,2.259,2.25915,2.2589,2.25895,389700000.0
2006-06-05 19:15:00,2.25892,2.25913,2.25887,2.25895,454900000.0
2006-06-05 19:20:00,2.25905,2.25915,2.25887,2.25905,609700000.0
2006-06-05 19:25:00,2.259,2.26059,2.25885,2.25895,548100000.0
2006-06-05 19:30:00,2.25905,2.25913,2.25885,2.259,529800001.0
2006-06-05 19:35:00,2.259,2.25915,2.2589,2.25905,374000001.0
2006-06-05 19:40:00,2.25905,2.2591,2.25885,2.25897,430499999.0
2006-06-05 19:45:00,2.25895,2.25915,2.25892,2.25898,397400000.0
2006-06-05 19:50:00,2.259,2.25915,2.25892,2.25895,347700000.0
2006-06-05 19:55:00,2.25895,2.25908,2.25887,2.25895,424599999.0
2006-06-05 20:00:00,2.259,2.2594,2.25892,2.2594,240500000.0
2006-06-05 20:05:00,2.2594,2.25982,2.25933,2.25958,223100000.0
2006-06-05 20:10:00,2.25966,2.26105,2.25918,2.26013,566900000.0
2006-06-05 20:15:00,2.25998,2.26095,2.25854,2.26085,575400000.0
2006-06-05 20:20:00,2.26085,2.26095,2.25905,2.25995,635700000.0
2006-06-05 20:25:00,2.26009,2.26045,2.25964,2.25998,782700000.0
2006-06-05 20:30:00,2.25997,2.26051,2.2594,2.26044,1145300000.0
2006-06-05 20:35:00,2.26052,2.26052,2.25927,2.26003,593200001.0
2006-06-05 20:40:00,2.26014,2.26174,2.26005,2.26135,578600000.0
2006-06-05 20:45:00,2.26139,2.26167,2.26008,2.26055,586300000.0
2006-06-05 20:50:00,2.26062,2.26173,2.26048,2.26115,770000001.0
2006-06-05 20:55:00,2.26119,2.26157,2.26064,2.26118,1151999998.0
2006-06-05 21:00:00,2.26133,2.26162,2.25998,2.26085,796200000.0
2006-06-05 21:05:00,2.2608,2.26124,2.26058,2.261,238800000.0
2006-06-05 21:10:00,2.26103,2.26116,2.26032,2.26058,573200000.0
2006-06-05 21:15:00,2.26037,2.26064,2.26008,2.26043,638500000.0
2006-06-05 21:20:00,2.26046,2.26074,2.2603,2.26056,836699999.0
2006-06-05 21:25:00,2.2605,2.26064,2.25979,2.25979,339200001.0
2006-06-05 21:30:00,2.25991,2.26011,2.25956,2.25983,416600002.0
2006-06-05 21:35:00,2.25991,2.25997,2.25928,2.25945,220000000.0
2006-06-05 21:40:00,2.25949,2.26013,2.2594,2.25945,339600000.0
2006-06-05 21:45:00,2.2597,2.25988,2.2593,2.25945,411700000.0
2006-06-05 21:50:00,2.25951,2.25962,2.25916,2.2593,291999999.0
2006-06-05 21:55:00,2.25938,2.26002,2.25929,2.25989,412100000.0
2006-06-05 22:00:00,2.25978,2.2598,2.2593,2.25953,341000000.0
2006-06-05 22:05:00,2.2595,2.25971,2.2593,2.25966,190300000.0
2006-06-05 22:10:00,2.25984,2.26001,2.25952,2.25972,183300000.0
2006-06-05 22:15:00,2.25972,2.26,2.25911,2.25936,377400001.0
2006-06-05 22:20:00,2.25939,2.2598,2.25935,2.25963,331700000.0
2006-06-05 22:25:00,2.2597,2.26034,2.25947,2.2601,260800000.0
2006-06-05 22:30:00,2.26008,2.26057,2.25995,2.26025,336200000.0
2006-06-05 22:35:00,2.26023,2.26049,2.26014,2.2603,150400000.0
2006-06-05 22:40:00,2.2603,2.26067,2.2599,2.26057,370900000.0
2006-06-05 22:45:00,2.26063,2.26131,2.26061,2.26108,293200000.0
2006-06-05 22:50:00,2.26099,2.2612,2.2608,2.26083,256900000.0
2006-06-05 22:55:00,2.26076,2.26132,2.26073,2.26079,176400000.0
2006-06-05 23:00:00,2.26075,2.26116,2.26034,2.26084,127300000.0
2006-06-05 23:05:00,2.26095,2.26145,2.26023,2.26023,218800001.0
2006-06-05 23:10:00,2.26075,2.26118,2.25962,2.26087,181100000.0
2006-06-05 23:15:00,2.26127,2.26149,2.26027,2.26061,171800000.0
2006-06-05 23:20:00,2.26088,2.26128,2.26027,2.26027,176600000.0
2006-06-05 23:25:00,2.26088,2.26133,2.26052,2.26118,134300000.0
2006-06-05 23:30:00,2.26106,2.26158,2.26067,2.2615,121200000.0
2006-06-05 23:35:00,2.26127,2.26142,2.26058,2.26079,188000001.0
2006-06-05 23:40:00,2.26072,2.26088,2.26067,2.2608,93000000.0
2006-06-05 23:45:00,2.26075,2.26093,2.26072,2.26075,74000000.0
2006-06-05 23:50:00,2.2609,2.26093,2.26072,2.26085,164600000.0
2006-06-05 23:55:00,2.2608,2.26095,2.26072,2.2609,145300000.0
2006-06-06 00:00:00,2.26075,2.26088,2.26072,2.26075,82000000.0
2006-06-06 00:05:00,2.26073,2.26095,2.2607,2.26085,120400000.0
2006-06-06 00:10:00,2.26073,2.2609,2.2607,2.26072,89700000.0
2006-06-06 00:15:00,2.26067,2.26095,2.26067,2.26075,112600000.0
2006-06-06 00:20:00,2.26075,2.26095,2.2607,2.2608,110900000.0
2006-06-06 00:25:00,2.26083,2.26088,2.2607,2.26073,108400000.0
2006-06-06 00:30:00,2.2608,2.26095,2.26075,2.26075,188000000.0
2006-06-06 00:35:00,2.2608,2.26098,2.26073,2.2608,156699999.0
2006-06-06 00:40:00,2.26085,2.26095,2.26065,2.26085,136100000.0
2006-06-06 00:45:00,2.2608,2.26093,2.26067,2.2607,132400000.0
2006-06-06 00:50:00,2.26075,2.2609,2.2607,2.2609,124700000.0
2006-06-06 00:55:00,2.26075,2.26095,2.26065,2.2609,141100000.0
2006-06-06 01:00:00,2.26085,2.26095,2.25942,2.2596,202200000.0
2006-06-06 01:05:00,2.25975,2.26022,2.25963,2.26005,150700000.0
2006-06-06 01:10:00,2.26023,2.26038,2.25991,2.26023,190300000.0
2006-06-06 01:15:00,2.2603,2.26092,2.26012,2.26092,178800000.0
2006-06-06 01:20:00,2.26091,2.26121,2.26031,2.26078,197600000.0
2006-06-06 01:25:00,2.26078,2.26177,2.26054,2.26164,179600000.0
2006-06-06 01:30:00,2.2617,2.26222,2.2616,2.26176,175200000.0
2006-06-06 01:35:00,2.26173,2.26211,2.26169,2.26173,198600001.0
2006-06-06 01:40:00,2.26182,2.26182,2.26085,2.26127,184200000.0
2006-06-06 01:45:00,2.26125,2.26165,2.26109,2.26165,194100000.0
2006-06-06 01:50:00,2.2616,2.26171,2.26132,2.26152,176800000.0
2006-06-06 01:55:00,2.26156,2.26215,2.26156,2.26177,145400001.0
2006-06-06 02:00:00,2.26179,2.26247,2.26163,2.26228,143600000.0
2006-06-06 02:05:00,2.26191,2.26227,2.26097,2.26125,222300000.0
2006-06-06 02:10:00,2.26113,2.26113,2.26031,2.26033,183699999.0
2006-06-06 02:15:00,2.26034,2.26108,2.26012,2.26079,148500000.0
2006-06-06 02:20:00,2.26088,2.26138,2.26078,2.2611,173400000.0
2006-06-06 02:25:00,2.26115,2.26137,2.26101,2.26107,162500001.0
2006-06-06 02:30:00,2.26137,2.26166,2.26107,2.26127,183000000.0
2006-06-06 02:35:00,2.2613,2.26242,2.261,2.2616,160300000.0
2006-06-06 02:40:00,2.26154,2.26176,2.2612,2.26163,133000000.0
2006-06-06 02:45:00,2.2618,2.26192,2.26126,2.26178,164700000.0
2006-06-06 02:50:00,2.26185,2.26208,2.26149,2.26162,140000000.0
2006-06-06 02:55:00,2.26164,2.26199,2.26157,2.26168,162200000.0
2006-06-06 03:00:00,2.26163,2.26185,2.26108,2.26138,155700000.0
2006-06-06 03:05:00,2.26117,2.26149,2.2609,2.26106,133600000.0
2006-06-06 03:10:00,2.26104,2.26122,2.26047,2.2607,157500000.0
2006-06-06 03:15:00,2.26063,2.26103,2.25945,2.25945,132300000.0
2006-06-06 03:20:00,2.25967,2.26024,2.25957,2.25972,160600000.0
2006-06-06 03:25:00,2.25976,2.26065,2.25976,2.26065,99400000.0
2006-06-06 03:30:00,2.26069,2.26093,2.26055,2.2606,186900000.0
2006-06-06 03:35:00,2.26057,2.26085,2.26032,2.26032,158700000.0
2006-06-06 03:40:00,2.26022,2.26085,2.2602,2.26064,130400000.0
2006-06-06 03:45:00,2.26065,2.26082,2.26031,2.26069,144600000.0
2006-06-06 03:50:00,2.26087,2.26137,2.26068,2.2609,144600000.0
2006-06-06 03:55:00,2.26092,2.26116,2.26075,2.2611,131500000.0
2006-06-06 04:00:00,2.26114,2.26143,2.26106,2.26137,103100000.0
2006-06-06 04:05:00,2.26113,2.26154,2.26082,2.26142,158300000.0
2006-06-06 04:10:00,2.2613,2.26183,2.26127,2.26159,142000000.0
2006-06-06 04:15:00,2.26148,2.26216,2.26138,2.26159,150800001.0
2006-06-06 04:20:00,2.26161,2.26161,2.26103,2.2612,162200000.0
2006-06-06 04:25:00,2.26138,2.26155,2.26102,2.26148,132600000.0
2006-06-06 04:30:00,2.26136,2.26167,2.26094,2.26164,164200000.0
2006-06-06 04:35:00,2.26145,2.26191,2.26119,2.2618,119900000.0
2006-06-06 04:40:00,2.26171,2.26233,2.26169,2.26213,150600000.0
2006-06-06 04:45:00,2.26219,2.26256,2.26191,2.26194,155900000.0
2006-06-06 04:50:00,2.26198,2.26241,2.26189,2.2623,128000000.0
2006-06-06 04:55:00,2.26245,2.26252,2.26224,2.2623,142200001.0
2006-06-06 05:00:00,2.26229,2.26298,2.26222,2.2623,152000000.0
2006-06-06 05:05:00,2.26223,2.26235,2.26174,2.26192,151400001.0
2006-06-06 05:10:00,2.26182,2.2626,2.26162,2.26235,137000000.0
2006-06-06 05:15:00,2.26239,2.26269,2.26229,2.26269,188200000.0
2006-06-06 05:20:00,2.2625,2.26258,2.2621,2.26219,162100001.0
2006-06-06 05:25:00,2.26234,2.26244,2.26192,2.26192,103100000.0
2006-06-06 05:30:00,2.26215,2.26215,2.26129,2.2615,115600000.0
2006-06-06 05:35:00,2.2614,2.26171,2.26115,2.26157,167500000.0
2006-06-06 05:40:00,2.26149,2.26169,2.26127,2.26141,174100000.0
2006-06-06 05:45:00,2.26134,2.26168,2.2612,2.26161,114500000.0
2006-06-06 05:50:00,2.26143,2.26174,2.26132,2.26167,129000000.0
2006-06-06 05:55:00,2.2615,2.26167,2.2613,2.26152,169000001.0
2006-06-06 06:00:00,2.26144,2.2616,2.26139,2.26153,157500000.0
2006-06-06 06:05:00,2.26142,2.26171,2.2613,2.26165,195500000.0
2006-06-06 06:10:00,2.26157,2.26161,2.26093,2.2611,148700000.0
2006-06-06 06:15:00,2.26116,2.26147,2.26109,2.26121,146000000.0
2006-06-06 06:20:00,2.26126,2.26132,2.26062,2.26074,155300000.0
2006-06-06 06:25:00,2.2606,2.26153,2.2606,2.26132,173700000.0
2006-06-06 06:30:00,2.26144,2.2617,2.26108,2.26108,157400000.0
2006-06-06 06:35:00,2.26093,2.26114,2.26064,2.26094,135700000.0
2006-06-06 06:40:00,2.26105,2.26159,2.26104,2.26116,138600000.0
2006-06-06 06:45:00,2.26104,2.26151,2.26101,2.2611,177100000.0
2006-06-06 06:50:00,2.26117,2.2618,2.26103,2.26139,163500000.0
2006-06-06 06:55:00,2.26126,2.26184,2.26126,2.26155,142000000.0
2006-06-06 07:00:00,2.26129,2.26158,2.26105,2.26137,160700000.0
2006-06-06 07:05:00,2.26144,2.26161,2.26123,2.26127,140400000.0
2006-06-06 07:10:00,2.26146,2.2617,2.26121,2.2614,125100000.0
2006-06-06 07:15:00,2.26158,2.26213,2.2614,2.26213,160700000.0
2006-06-06 07:20:00,2.2622,2.26254,2.26187,2.2624,125000000.0
2006-06-06 07:25:00,2.26233,2.26259,2.26196,2.2625,118500000.0
2006-06-06 07:30:00,2.26259,2.26276,2.26227,2.26241,191800000.0
2006-06-06 07:35:00,2.26246,2.26286,2.26234,2.26281,135600000.0
2006-06-06 07:40:00,2.26257,2.26302,2.26257,2.26277,123500000.0
2006-06-06 07:45:00,2.26263,2.26318,2.26231,2.26282,202100000.0
2006-06-06 07:50:00,2.26284,2.26297,2.26242,2.26272,153300000.0
2006-06-06 07:55:00,2.26267,2.26278,2.26183,2.26238,186700000.0
2006-06-06 08:00:00,2.26255,2.2627,2.2618,2.26208,175800000.0
2006-06-06 08:05:00,2.26207,2.2624,2.26176,2.2621,209800000.0
2006-06-06 08:10:00,2.26209,2.26219,2.26094,2.26094,236599999.0
2006-06-06 08:15:00,2.26098,2.26139,2.26044,2.26126,140800000.0
2006-06-06 08:20:00,2.26127,2.26192,2.26097,2.26164,155500000.0
2006-06-06 08:25:00,2.26179,2.26218,2.2607,2.26084,192200000.0
2006-06-06 08:30:00,2.26062,2.26195,2.26028,2.2616,182700000.0
2006-06-06 08:35:00,2.26146,2.26232,2.26109,2.26232,155800001.0
2006-06-06 08:40:00,2.26236,2.26348,2.26231,2.26256,165300000.0
2006-06-06 08:45:00,2.26272,2.26302,2.26252,2.26287,184900000.0
2006-06-06 08:50:00,2.26268,2.26276,2.26177,2.2619,171900000.0
2006-06-06 08:55:00,2.26185,2.26273,2.26109,2.26273,165400000.0
2006-06-06 09:00:00,2.26263,2.26288,2.26101,2.26101,156900000.0
2006-06-06 09:05:00,2.2609,2.26099,2.25932,2.26036,152200000.0
2006-06-06 09:10:00,2.26056,2.26056,2.25963,2.25995,146800000.0
2006-06-06 09:15:00,2.2599,2.26064,2.25943,2.26055,201799998.0
2006-06-06 09:20:00,2.26049,2.26049,2.25908,2.26003,241300000.0
2006-06-06 09:25:00,2.25985,2.26037,2.25957,2.25968,188700000.0
2006-06-06 09:30:00,2.25964,2.25994,2.25892,2.2591,166200000.0
2006-06-06 09:35:00,2.25908,2.25943,2.25839,2.25846,174399999.0
2006-06-06 09:40:00,2.25846,2.25947,2.25841,2.25937,145700000.0
2006-06-06 09:45:00,2.25931,2.2601,2.25931,2.25984,148900000.0
2006-06-06 09:50:00,2.2599,2.26027,2.25894,2.25906,191000000.0
2006-06-06 09:55:00,2.25913,2.25952,2.2589,2.25923,137100000.0
2006-06-06 10:00:00,2.25917,2.25964,2.25913,2.25927,176799999.0
2006-06-06 10:05:00,2.25941,2.25971,2.2592,2.2596,148300000.0
2006-06-06 10:10:00,2.25961,2.26064,2.2594,2.26053,149600000.0
2006-06-06 10:15:00,2.26082,2.26094,2.25993,2.26008,183100000.0
2006-06-06 10:20:00,2.26012,2.26027,2.25929,2.25985,179700000.0
2006-06-06 10:25:00,2.25969,2.26003,2.25948,2.25966,129600000.0
2006-06-06 10:30:00,2.25948,2.26027,2.25948,2.25987,190600000.0
2006-06-06 10:35:00,2.25984,2.26042,2.25971,2.26024,144400000.0
2006-06-06 10:40:00,2.26025,2.26079,2.25937,2.25937,182299998.0
2006-06-06 10:45:00,2.25948,2.26009,2.25926,2.2594,158800000.0
2006-06-06 10:50:00,2.25927,2.25958,2.2583,2.25831,115800000.0
2006-06-06 10:55:00,2.25852,2.25968,2.25833,2.25868,189000000.0
2006-06-06 11:00:00,2.25887,2.25992,2.25887,2.25983,176300000.0
2006-06-06 11:05:00,2.26001,2.26034,2.2599,2.26018,148000000.0
2006-06-06 11:10:00,2.26011,2.26105,2.26009,2.26021,211100000.0
2006-06-06 11:15:00,2.26008,2.26047,2.25962,2.26,146200000.0
2006-06-06 11:20:00,2.26018,2.26057,2.25944,2.25954,183400000.0
2006-06-06 11:25:00,2.25934,2.25952,2.25905,2.25929,185600000.0
2006-06-06 11:30:00,2.25933,2.26056,2.2591,2.26003,209499999.0
2006-06-06 11:35:00,2.26018,2.26109,2.26018,2.26105,162200000.0
2006-06-06 11:40:00,2.26083,2.26167,2.26083,2.26167,164200000.0
2006-06-06 11:45:00,2.26174,2.26209,2.26122,2.26202,124000000.0
2006-06-06 11:50:00,2.26197,2.26201,2.26078,2.26119,161300000.0
2006-06-06 11:55:00,2.26133,2.26207,2.26088,2.26183,193600000.0
2006-06-06 12:00:00,2.26214,2.26225,2.26185,2.26205,154900000.0
2006-06-06 12:05:00,2.26209,2.2624,2.26161,2.2622,226399998.0
2006-06-06 12:10:00,2.26213,2.26274,2.26158,2.26257,188800000.0
2006-06-06 12:15:00,2.26256,2.26285,2.26221,2.26269,164700000.0
2006-06-06 12:20:00,2.2626,2.26304,2.26137,2.26293,199500000.0
2006-06-06 12:25:00,2.26321,2.26337,2.26202,2.26226,192500000.0
2006-06-06 12:30:00,2.26234,2.26237,2.26154,2.2616,179500000.0
2006-06-06 12:35:00,2.26154,2.26234,2.2608,2.26216,188099999.0
2006-06-06 12:40:00,2.26213,2.2626,2.26204,2.26221,208600000.0
2006-06-06 12:45:00,2.26225,2.26233,2.26108,2.26218,194500000.0
2006-06-06 12:50:00,2.26213,2.26252,2.26091,2.26194,142000000.0
2006-06-06 12:55:00,2.2619,2.2619,2.26122,2.26125,186400000.0
2006-06-06 13:00:00,2.26113,2.26271,2.26109,2.26259,189100001.0
2006-06-06 13:05:00,2.26257,2.26257,2.26166,2.26178,224100000.0
2006-06-06 13:10:00,2.26184,2.26248,2.2617,2.26236,193100000.0
2006-06-06 13:15:00,2.2623,2.26267,2.26166,2.26176,156900000.0
2006-06-06 13:20:00,2.26172,2.26232,2.26114,2.26225,175500000.0
2006-06-06 13:25:00,2.26251,2.26372,2.26251,2.26352,158400000.0
2006-06-06 13:30:00,2.26348,2.26402,2.26317,2.26365,161800000.0
2006-06-06 13:35:00,2.26379,2.26408,2.26147,2.26381,254400001.0
2006-06-06 13:40:00,2.26297,2.26517,2.26177,2.2649,153500000.0
2006-06-06 13:45:00,2.26477,2.26503,2.26447,2.26471,161600000.0
2006-06-06 13:50:00,2.26469,2.26483,2.26409,2.26429,200699999.0
2006-06-06 13:55:00,2.26412,2.2651,2.26196,2.26469,163499999.0
2006-06-06 14:00:00,2.26484,2.26527,2.26471,2.26492,166200000.0
2006-06-06 14:05:00,2.26486,2.26584,2.26238,2.26519,176900000.0
2006-06-06 14:10:00,2.26527,2.26671,2.26511,2.26574,199400000.0
2006-06-06 14:15:00,2.26578,2.26701,2.26578,2.26603,204900000.0
2006-06-06 14:20:00,2.26616,2.26657,2.26589,2.26611,178200000.0
2006-06-06 14:25:00,2.26616,2.26652,2.26562,2.26579,178300000.0
2006-06-06 14:30:00,2.26595,2.26614,2.26572,2.26613,179600000.0
2006-06-06 14:35:00,2.2659,2.26648,2.26578,2.26595,168700000.0
2006-06-06 14:40:00,2.26617,2.26657,2.26586,2.26625,177300000.0
2006-06-06 14:45:00,2.26627,2.26651,2.26591,2.26617,201800000.0
2006-06-06 14:50:00,2.26622,2.26675,2.26605,2.26657,197200000.0
2006-06-06 14:55:00,2.26655,2.26678,2.26594,2.26604,204600000.0
2006-06-06 15:00:00,2.26611,2.26624,2.26454,2.26478,193700000.0
2006-06-06 15:05:00,2.26475,2.26644,2.26475,2.2661,215100000.0
2006-06-06 15:10:00,2.26611,2.26611,2.26559,2.26568,134800000.0
2006-06-06 15:15:00,2.26568,2.26568,2.26524,2.26545,180700000.0
2006-06-06 15:20:00,2.26531,2.26573,2.26506,2.26512,124500000.0
2006-06-06 15:25:00,2.26502,2.26545,2.26472,2.26531,186300000.0
2006-06-06 15:30:00,2.26534,2.2666,2.26526,2.26644,175000000.0
2006-06-06 15:35:00,2.2666,2.26672,2.26585,2.26585,231200000.0
2006-06-06 15:40:00,2.26603,2.26627,2.26541,2.26541,184500000.0
2006-06-06 15:45:00,2.26547,2.26594,2.26515,2.26576,192100000.0
2006-06-06 15:50:00,2.26575,2.26604,2.26555,2.26583,167100000.0
2006-06-06 15:55:00,2.26571,2.26589,2.26532,2.26535,188600000.0
2006-06-06 16:00:00,2.26513,2.26606,2.26483,2.266,171600000.0
2006-06-06 16:05:00,2.26593,2.26593,2.26484,2.26514,179300000.0
2006-06-06 16:10:00,2.26509,2.26582,2.26495,2.26572,204299999.0
2006-06-06 16:15:00,2.26598,2.26598,2.26523,2.26547,191300000.0
2006-06-06 16:20:00,2.26536,2.26551,2.26438,2.26474,164500000.0
2006-06-06 16:25:00,2.26491,2.26497,2.26434,2.26488,198200000.0
2006-06-06 16:30:00,2.26474,2.26536,2.26474,2.26505,176100000.0
2006-06-06 16:35:00,2.26478,2.26561,2.26474,2.26521,173800000.0
2006-06-06 16:40:00,2.26518,2.26605,2.26434,2.26548,142400000.0
2006-06-06 16:45:00,2.26557,2.26591,2.26461,2.26508,125600000.0
2006-06-06 16:50:00,2.26526,2.26537,2.26422,2.26447,209100000.0
2006-06-06 16:55:00,2.26439,2.26463,2.26388,2.26434,164300000.0
2006-06-06 17:00:00,2.26432,2.26466,2.26405,2.26439,154300000.0
2006-06-06 17:05:00,2.26415,2.26433,2.26355,2.26425,171400000.0
2006-06-06 17:10:00,2.26428,2.26443,2.26374,2.26392,238999999.0
2006-06-06 17:15:00,2.26384,2.2642,2.26343,2.26373,169200000.0
2006-06-06 17:20:00,2.26378,2.26378,2.2618,2.2621,216800000.0
2006-06-06 17:25:00,2.26207,2.26262,2.26188,2.26203,154200000.0
2006-06-06 17:30:00,2.26214,2.26275,2.26142,2.26223,155500000.0
2006-06-06 17:35:00,2.26244,2.26277,2.26126,2.26126,170600000.0
2006-06-06 17:40:00,2.26131,2.26201,2.26127,2.26151,142200000.0
2006-06-06 17:45:00,2.26153,2.26192,2.2614,2.26151,223200000.0
2006-06-06 17:50:00,2.26155,2.26204,2.26135,2.26201,176600000.0
2006-06-06 17:55:00,2.26173,2.26222,2.26143,2.26143,177400000.0
2006-06-06 18:00:00,2.26133,2.26244,2.26122,2.2623,1349200000.0
2006-06-06 18:05:00,2.26243,2.2629,2.26213,2.26239,1776799999.0
2006-06-06 18:10:00,2.2624,2.26289,2.26228,2.26264,1151199999.0
2006-06-06 18:15:00,2.26267,2.26318,2.26224,2.26225,1358399998.0
2006-06-06 18:20:00,2.26236,2.26285,2.26218,2.26236,1357400000.0
2006-06-06 18:25:00,2.26235,2.26287,2.26215,2.26255,1368900000.0
2006-06-06 18:30:00,2.2626,2.26305,2.2622,2.26233,1256399998.0
2006-06-06 18:35:00,2.26228,2.2624,2.26121,2.26188,663000000.0
2006-06-06 18:40:00,2.26185,2.26245,2.26152,2.26232,720900001.0
2006-06-06 18:45:00,2.26233,2.26272,2.26211,2.26258,306000000.0
2006-06-06 18:50:00,2.26245,2.26264,2.26217,2.26228,644500000.0
2006-06-06 18:55:00,2.26225,2.26291,2.26209,2.26258,719700001.0
2006-06-06 19:00:00,2.26239,2.26252,2.26186,2.2621,365200000.0
2006-06-06 19:05:00,2.26219,2.26258,2.26207,2.26224,722300001.0
2006-06-06 19:10:00,2.2623,2.2626,2.26186,2.26203,439600001.0
2006-06-06 19:15:00,2.26192,2.26244,2.26189,2.26233,416400000.0
2006-06-06 19:20:00,2.26238,2.2624,2.2619,2.26205,546599999.0
2006-06-06 19:25:00,2.26201,2.2622,2.26187,2.26203,550600000.0
2006-06-06 19:30:00,2.2624,2.26267,2.26196,2.26238,599499999.0
2006-06-06 19:35:00,2.26239,2.26263,2.26196,2.26226,452399999.0
2006-06-06 19:40:00,2.26223,2.26228,2.26178,2.26184,427300000.0
2006-06-06 19:45:00,2.26172,2.26192,2.26141,2.26151,355199999.0
2006-06-06 19:50:00,2.26149,2.262,2.26133,2.26155,312800001.0
2006-06-06 19:55:00,2.26157,2.26251,2.26157,2.26219,416599999.0
2006-06-06 20:00:00,2.26216,2.2624,2.26198,2.26236,272600000.0
2006-06-06 20:05:00,2.26233,2.26242,2.2621,2.26218,239300000.0
2006-06-06 20:10:00,2.26221,2.26228,2.26172,2.26198,541100000.0
2006-06-06 20:15:00,2.26199,2.26224,2.26153,2.26171,543600000.0
2006-06-06 20:20:00,2.2615,2.2615,2.2611,2.26132,669899999.0
2006-06-06 20:25:00,2.26117,2.26157,2.26104,2.26125,920899999.0
2006-06-06 20:30:00,2.26132,2.26241,2.26128,2.26222,1093100002.0
2006-06-06 20:35:00,2.26229,2.2624,2.26161,2.2617,530500000.0
2006-06-06 20:40:00,2.26168,2.26183,2.26043,2.26069,685599999.0
2006-06-06 20:45:00,2.26073,2.26158,2.26064,2.26158,526800001.0
2006-06-06 20:50:00,2.26154,2.26155,2.26091,2.26126,780600000.0
2006-06-06 20:55:00,2.26119,2.2613,2.26029,2.26058,942400000.0
2006-06-06 21:00:00,2.26059,2.26137,2.26039,2.26131,757899998.0
2006-06-06 21:05:00,2.2613,2.26158,2.26086,2.26086,229200000.0
2006-06-06 21:10:00,2.26086,2.26095,2.26016,2.26088,517000000.0
2006-06-06 21:15:00,2.26079,2.26119,2.26057,2.26088,608700000.0
2006-06-06 21:20:00,2.261,2.26125,2.26051,2.26065,841000000.0
2006-06-06 21:25:00,2.26061,2.26077,2.26049,2.26054,293800000.0
2006-06-06 21:30:00,2.26065,2.26073,2.26008,2.26024,441499999.0
2006-06-06 21:35:00,2.26032,2.26045,2.26012,2.26017,182200000.0
2006-06-06 21:40:00,2.26034,2.26035,2.25979,2.25996,344800000.0
2006-06-06 21:45:00,2.26,2.26088,2.26,2.26072,424800001.0
2006-06-06 21:50:00,2.2608,2.26161,2.26053,2.26093,283400000.0
2006-06-06 21:55:00,2.26085,2.26101,2.26027,2.26051,315400000.0
2006-06-06 22:00:00,2.26053,2.26108,2.26047,2.26087,356800000.0
2006-06-06 22:05:00,2.26081,2.26094,2.26049,2.2607,183800000.0
2006-06-06 22:10:00,2.26049,2.26049,2.2596,2.25982,198000000.0
2006-06-06 22:15:00,2.25983,2.26013,2.25976,2.25988,381300000.0
2006-06-06 22:20:00,2.25992,2.26052,2.25986,2.26052,228500000.0
2006-06-06 22:25:00,2.26069,2.26075,2.26012,2.26034,291400000.0
2006-06-06 22:30:00,2.26032,2.26069,2.26005,2.26035,277800000.0
2006-06-06 22:35:00,2.26038,2.26064,2.2601,2.26032,158399999.0
2006-06-06 22:40:00,2.26023,2.26066,2.26013,2.26024,343300000.0
2006-06-06 22:45:00,2.26032,2.26058,2.26018,2.26044,341500000.0
2006-06-06 22:50:00,2.26055,2.26088,2.26025,2.26064,233499999.0
2006-06-06 22:55:00,2.26067,2.26103,2.26067,2.26079,194099998.0
2006-06-06 23:00:00,2.26075,2.26104,2.25975,2.26017,159900001.0
2006-06-06 23:05:00,2.26019,2.26142,2.25957,2.26142,173200000.0
2006-06-06 23:10:00,2.26145,2.26258,2.25991,2.26051,154600000.0
2006-06-06 23:15:00,2.2605,2.26118,2.26015,2.26015,178900000.0
2006-06-06 23:20:00,2.26129,2.26248,2.26033,2.26243,195600000.0
2006-06-06 23:25:00,2.26195,2.26277,2.26078,2.26218,146500000.0
2006-06-06 23:30:00,2.26226,2.26239,2.26171,2.26183,173200000.0
2006-06-06 23:35:00,2.26169,2.26179,2.26098,2.26143,169799999.0
2006-06-06 23:40:00,2.26133,2.26148,2.26127,2.2614,114100000.0
2006-06-06 23:45:00,2.26135,2.26152,2.26133,2.26135,85400000.0
2006-06-06 23:50:00,2.2615,2.26152,2.26133,2.26145,172400000.0
2006-06-06 23:55:00,2.2614,2.26155,2.26133,2.2615,111100000.0
2006-06-07 00:00:00,2.26135,2.26148,2.26132,2.26143,116600000.0
2006-06-07 00:05:00,2.26133,2.26155,2.2613,2.26145,144000000.0
2006-06-07 00:10:00,2.26133,2.2615,2.2613,2.26132,87000000.0
2006-06-07 00:15:00,2.26128,2.26155,2.26128,2.26135,162300000.0
2006-06-07 00:20:00,2.26135,2.26155,2.2613,2.2614,100400000.0
2006-06-07 00:25:00,2.26143,2.26147,2.2613,2.26133,148500001.0
2006-06-07 00:30:00,2.2614,2.26155,2.26135,2.26135,128199999.0
2006-06-07 00:35:00,2.2614,2.26158,2.26133,2.2614,146000000.0
2006-06-07 00:40:00,2.26145,2.26155,2.26125,2.26145,120600000.0
2006-06-07 00:45:00,2.2614,2.26152,2.26127,2.2613,148800000.0
2006-06-07 00:50:00,2.26135,2.2615,2.2613,2.2615,173799997.0
2006-06-07 00:55:00,2.26147,2.26155,2.26125,2.2615,150200000.0
2006-06-07 01:00:00,2.26145,2.26219,2.2613,2.26192,163400000.0
2006-06-07 01:05:00,2.26197,2.26213,2.26175,2.26175,150500000.0
2006-06-07 01:10:00,2.26194,2.26226,2.26184,2.26196,142000000.0
2006-06-07 01:15:00,2.26209,2.26215,2.26104,2.26134,169399999.0
2006-06-07 01:20:00,2.26111,2.26183,2.26111,2.26145,197800000.0
2006-06-07 01:25:00,2.26142,2.26162,2.26071,2.26072,193700000.0
2006-06-07 01:30:00,2.2608,2.26104,2.25993,2.2604,180000000.0
2006-06-07 01:35:00,2.26053,2.26139,2.26047,2.26096,167100000.0
2006-06-07 01:40:00,2.26113,2.26132,2.26094,2.26128,180200000.0
2006-06-07 01:45:00,2.26111,2.2612,2.2603,2.26053,147000000.0
2006-06-07 01:50:00,2.26041,2.26103,2.2603,2.26038,196000000.0
2006-06-07 01:55:00,2.26039,2.26077,2.26029,2.26043,162300000.0
2006-06-07 02:00:00,2.26038,2.26128,2.26038,2.26108,190200000.0
2006-06-07 02:05:00,2.26112,2.26141,2.2603,2.26048,179400000.0
2006-06-07 02:10:00,2.26061,2.26122,2.26041,2.26052,149699999.0
2006-06-07 02:15:00,2.26059,2.2611,2.26009,2.26056,132700000.0
2006-06-07 02:20:00,2.26063,2.26083,2.26042,2.26076,158400000.0
2006-06-07 02:25:00,2.26075,2.26118,2.26075,2.26103,115100000.0
2006-06-07 02:30:00,2.26111,2.26131,2.26102,2.26104,175700000.0
2006-06-07 02:35:00,2.26102,2.26119,2.2609,2.2611,112100000.0
2006-06-07 02:40:00,2.26092,2.26162,2.26065,2.26161,153700000.0
2006-06-07 02:45:00,2.26153,2.26167,2.26137,2.26159,80400000.0
2006-06-07 02:50:00,2.26165,2.26216,2.26165,2.26195,163400000.0
2006-06-07 02:55:00,2.26208,2.26232,2.26176,2.26209,170300000.0
2006-06-07 03:00:00,2.26211,2.26222,2.26142,2.26198,163200000.0
2006-06-07 03:05:00,2.26183,2.26226,2.26183,2.26217,175600001.0
2006-06-07 03:10:00,2.26217,2.26229,2.26196,2.262,151800000.0
2006-06-07 03:15:00,2.26206,2.26248,2.26191,2.26237,112800000.0
2006-06-07 03:20:00,2.26247,2.26258,2.26202,2.26225,207800001.0
2006-06-07 03:25:00,2.26235,2.26251,2.26222,2.26237,135000001.0
2006-06-07 03:30:00,2.26243,2.26244,2.26197,2.26226,178500000.0
2006-06-07 03:35:00,2.26213,2.26242,2.26205,2.26221,179300000.0
2006-06-07 03:40:00,2.2623,2.26268,2.2623,2.26245,146500000.0
2006-06-07 03:45:00,2.26238,2.26264,2.26215,2.26228,157100000.0
2006-06-07 03:50:00,2.26237,2.26249,2.26197,2.26208,143600000.0
2006-06-07 03:55:00,2.26216,2.26279,2.26196,2.26273,143400000.0
2006-06-07 04:00:00,2.26268,2.26281,2.26248,2.26276,142500000.0
2006-06-07 04:05:00,2.26267,2.2629,2.26246,2.26258,136700000.0
2006-06-07 04:10:00,2.26262,2.26301,2.2624,2.26281,203399998.0
2006-06-07 04:15:00,2.26256,2.26264,2.26231,2.26242,130600000.0
2006-06-07 04:20:00,2.26248,2.26271,2.26217,2.2625,107300000.0
2006-06-07 04:25:00,2.2627,2.26285,2.26231,2.26231,163100000.0
2006-06-07 04:30:00,2.26239,2.26264,2.26193,2.2622,145400000.0
2006-06-07 04:35:00,2.2621,2.26275,2.2621,2.26275,99300000.0
2006-06-07 04:40:00,2.26271,2.26317,2.26243,2.26243,85300000.0
2006-06-07 04:45:00,2.26245,2.26279,2.26243,2.26265,94000000.0
2006-06-07 04:50:00,2.2627,2.26292,2.26257,2.2626,125300000.0
2006-06-07 04:55:00,2.26277,2.26299,2.26249,2.26284,144700000.0
2006-06-07 05:00:00,2.26272,2.26299,2.26247,2.26257,174400000.0
2006-06-07 05:05:00,2.26278,2.26288,2.26255,2.26267,96100000.0
2006-06-07 05:10:00,2.26262,2.26265,2.26225,2.26239,99800000.0
2006-06-07 05:15:00,2.26238,2.26251,2.26197,2.26242,194200000.0
2006-06-07 05:20:00,2.26215,2.26231,2.26174,2.26185,120600000.0
2006-06-07 05:25:00,2.26202,2.26272,2.26188,2.26255,134600000.0
2006-06-07 05:30:00,2.26257,2.26289,2.26235,2.26272,96300000.0
2006-06-07 05:35:00,2.26282,2.26283,2.26191,2.26222,113400000.0
2006-06-07 05:40:00,2.26207,2.26268,2.26207,2.26254,129300000.0
2006-06-07 05:45:00,2.26255,2.26263,2.26223,2.26229,160300000.0
2006-06-07 05:50:00,2.26233,2.2625,2.26224,2.26238,95400000.0
2006-06-07 05:55:00,2.26243,2.2625,2.2622,2.26245,145399999.0
2006-06-07 06:00:00,2.2624,2.26288,2.2624,2.26269,118200000.0
2006-06-07 06:05:00,2.26257,2.26295,2.26234,2.2628,136100000.0
2006-06-07 06:10:00,2.26287,2.26312,2.26271,2.26302,153600000.0
2006-06-07 06:15:00,2.26297,2.2631,2.26281,2.2631,164400000.0
2006-06-07 06:20:00,2.2631,2.2632,2.26262,2.26279,121900000.0
2006-06-07 06:25:00,2.26267,2.26315,2.26267,2.26293,156900000.0
2006-06-07 06:30:00,2.26298,2.26301,2.2626,2.26298,124800000.0
2006-06-07 06:35:00,2.26298,2.26298,2.26252,2.26288,155200000.0
2006-06-07 06:40:00,2.26287,2.2629,2.26247,2.26289,134000000.0
2006-06-07 06:45:00,2.26279,2.26298,2.2627,2.26282,95500001.0
2006-06-07 06:50:00,2.26296,2.26312,2.26283,2.2629,158800000.0
2006-06-07 06:55:00,2.2629,2.26323,2.26275,2.26287,165800000.0
2006-06-07 07:00:00,2.26291,2.26307,2.26264,2.26292,230800001.0
2006-06-07 07:05:00,2.263,2.26317,2.26284,2.26317,198700002.0
2006-06-07 07:10:00,2.26297,2.26328,2.26287,2.263,178599999.0
2006-06-07 07:15:00,2.26309,2.26309,2.26266,2.26278,157100000.0
2006-06-07 07:20:00,2.26273,2.26294,2.26258,2.2627,189100000.0
2006-06-07 07:25:00,2.26265,2.2628,2.26251,2.26266,100100000.0
2006-06-07 07:30:00,2.2627,2.26308,2.26245,2.26287,171800000.0
2006-06-07 07:35:00,2.26314,2.26424,2.26314,2.26424,145500000.0
2006-06-07 07:40:00,2.26435,2.26475,2.26432,2.26461,168400001.0
2006-06-07 07:45:00,2.26457,2.26469,2.26419,2.26441,205600000.0
2006-06-07 07:50:00,2.26437,2.26437,2.2638,2.2642,182000000.0
2006-06-07 07:55:00,2.26404,2.26444,2.26345,2.26362,220700000.0
2006-06-07 08:00:00,2.26385,2.26385,2.26329,2.26362,173000000.0
2006-06-07 08:05:00,2.26354,2.26393,2.26317,2.26353,206600000.0
2006-06-07 08:10:00,2.26347,2.2642,2.26338,2.26395,187900000.0
2006-06-07 08:15:00,2.26412,2.26412,2.26239,2.2626,180800000.0
2006-06-07 08:20:00,2.26267,2.26336,2.26267,2.26307,176200001.0
2006-06-07 08:25:00,2.26322,2.2634,2.26284,2.26335,170700000.0
2006-06-07 08:30:00,2.2632,2.26528,2.2632,2.26394,154400000.0
2006-06-07 08:35:00,2.26387,2.26398,2.26289,2.26339,170900000.0
2006-06-07 08:40:00,2.26326,2.26422,2.26325,2.26417,201400000.0
2006-06-07 08:45:00,2.26413,2.26445,2.26374,2.26438,181000001.0
2006-06-07 08:50:00,2.26449,2.26577,2.26449,2.26577,132600001.0
2006-06-07 08:55:00,2.26606,2.26606,2.26449,2.26508,201500000.0
2006-06-07 09:00:00,2.26494,2.26494,2.26407,2.26472,142500000.0
2006-06-07 09:05:00,2.26486,2.265,2.26442,2.26455,160500000.0
2006-06-07 09:10:00,2.26457,2.26498,2.26446,2.26467,191900000.0
2006-06-07 09:15:00,2.26465,2.26527,2.26465,2.26472,108500000.0
2006-06-07 09:20:00,2.26484,2.26576,2.26469,2.26557,199800000.0
2006-06-07 09:25:00,2.26524,2.26567,2.26495,2.265,146100000.0
2006-06-07 09:30:00,2.26497,2.26519,2.26359,2.26387,213000000.0
2006-06-07 09:35:00,2.26385,2.26467,2.26385,2.26414,168700000.0
2006-06-07 09:40:00,2.2641,2.2641,2.26356,2.26401,143000000.0
2006-06-07 09:45:00,2.26408,2.26519,2.26398,2.265,172000000.0
2006-06-07 09:50:00,2.26521,2.26521,2.26346,2.26382,192000000.0
2006-06-07 09:55:00,2.26406,2.26477,2.26345,2.26405,154300000.0
2006-06-07 10:00:00,2.26387,2.26412,2.26334,2.26373,183000000.0
2006-06-07 10:05:00,2.26368,2.26415,2.26295,2.2638,144500000.0
2006-06-07 10:10:00,2.2636,2.26392,2.26318,2.26318,169499998.0
2006-06-07 10:15:00,2.26315,2.26355,2.26291,2.2632,162100000.0
2006-06-07 10:20:00,2.2632,2.26339,2.26273,2.26302,238500002.0
2006-06-07 10:25:00,2.26306,2.26372,2.26306,2.26372,166400000.0
2006-06-07 10:30:00,2.26353,2.26364,2.2632,2.26337,209900000.0
2006-06-07 10:35:00,2.26332,2.26368,2.26319,2.26341,209499998.0
2006-06-07 10:40:00,2.2635,2.26451,2.26332,2.26425,216800000.0
2006-06-07 10:45:00,2.26421,2.26434,2.26398,2.26425,207400000.0
2006-06-07 10:50:00,2.26417,2.26511,2.26417,2.26501,122500000.0
2006-06-07 10:55:00,2.26511,2.26533,2.26473,2.26516,208300000.0
2006-06-07 11:00:00,2.26498,2.2652,2.26457,2.26462,124600000.0
2006-06-07 11:05:00,2.26452,2.26475,2.26405,2.26469,161599999.0
2006-06-07 11:10:00,2.26452,2.26477,2.26417,2.26459,209300000.0
2006-06-07 11:15:00,2.26448,2.26454,2.2638,2.26398,186600000.0
2006-06-07 11:20:00,2.264,2.26452,2.26375,2.26443,215800000.0
2006-06-07 11:25:00,2.26445,2.26491,2.26427,2.2647,184899999.0
2006-06-07 11:30:00,2.26465,2.26565,2.26461,2.26546,157000000.0
2006-06-07 11:35:00,2.26553,2.26619,2.2654,2.26601,203700000.0
2006-06-07 11:40:00,2.26585,2.2661,2.26569,2.26595,215300000.0
2006-06-07 11:45:00,2.26565,2.26589,2.26482,2.26581,170099999.0
2006-06-07 11:50:00,2.26591,2.26623,2.26514,2.26528,173900000.0
2006-06-07 11:55:00,2.26529,2.26539,2.26475,2.26523,207499998.0
2006-06-07 12:00:00,2.26525,2.26655,2.26525,2.26643,205000000.0
2006-06-07 12:05:00,2.26662,2.26741,2.25961,2.26648,199499999.0
2006-06-07 12:10:00,2.26633,2.26693,2.26617,2.26657,162600000.0
2006-06-07 12:15:00,2.26656,2.26778,2.26651,2.26773,180000000.0
2006-06-07 12:20:00,2.26785,2.26894,2.26763,2.2686,172100000.0
2006-06-07 12:25:00,2.26884,2.26921,2.26847,2.26881,203000000.0
2006-06-07 12:30:00,2.26907,2.26907,2.25853,2.2681,170600000.0
2006-06-07 12:35:00,2.26815,2.2692,2.25679,2.26909,189700000.0
2006-06-07 12:40:00,2.26897,2.26925,2.26845,2.26874,226800000.0
2006-06-07 12:45:00,2.26894,2.26949,2.26894,2.26908,218900000.0
2006-06-07 12:50:00,2.26923,2.27011,2.26917,2.26979,129200000.0
2006-06-07 12:55:00,2.26977,2.2703,2.26939,2.27022,194500001.0
2006-06-07 13:00:00,2.27004,2.27004,2.26917,2.26992,196300000.0
2006-06-07 13:05:00,2.26985,2.2702,2.26955,2.2702,202899999.0
2006-06-07 13:10:00,2.27017,2.27017,2.26933,2.26963,183400000.0
2006-06-07 13:15:00,2.26952,2.26976,2.26892,2.2692,165000000.0
2006-06-07 13:20:00,2.26918,2.27003,2.26884,2.26967,164300000.0
2006-06-07 13:25:00,2.26976,2.26993,2.26945,2.26987,129100000.0
2006-06-07 13:30:00,2.26995,2.27103,2.26995,2.2709,197800001.0
2006-06-07 13:35:00,2.27105,2.27127,2.27063,2.27063,254899998.0
2006-06-07 13:40:00,2.2705,2.27068,2.27001,2.27015,184600000.0
2006-06-07 13:45:00,2.27043,2.27119,2.25882,2.27023,191600000.0
2006-06-07 13:50:00,2.27018,2.27041,2.26996,2.27034,195600000.0
2006-06-07 13:55:00,2.27031,2.27037,2.26951,2.26952,171700000.0
2006-06-07 14:00:00,2.26958,2.26959,2.26872,2.26952,149700000.0
2006-06-07 14:05:00,2.26945,2.26983,2.26927,2.26983,207200000.0
2006-06-07 14:10:00,2.26982,2.26994,2.2694,2.26994,189200000.0
2006-06-07 14:15:00,2.26973,2.26973,2.26907,2.26915,183400000.0
2006-06-07 14:20:00,2.26917,2.26941,2.26884,2.26892,207700000.0
2006-06-07 14:25:00,2.2687,2.26912,2.26028,2.26896,209799998.0
2006-06-07 14:30:00,2.26908,2.26972,2.26883,2.26972,183300000.0
2006-06-07 14:35:00,2.26945,2.26969,2.26917,2.26942,192000000.0
2006-06-07 14:40:00,2.2695,2.27006,2.25748,2.26975,178500000.0
2006-06-07 14:45:00,2.26988,2.26995,2.26067,2.26966,183200001.0
2006-06-07 14:50:00,2.26943,2.26989,2.26083,2.26935,200000000.0
2006-06-07 14:55:00,2.26938,2.26981,2.26927,2.26965,178900000.0
2006-06-07 15:00:00,2.2697,2.26989,2.26931,2.26967,167600000.0
2006-06-07 15:05:00,2.26972,2.27057,2.26972,2.27028,156000000.0
2006-06-07 15:10:00,2.27022,2.27046,2.26079,2.2701,167700000.0
2006-06-07 15:15:00,2.27012,2.27042,2.26958,2.26976,123000000.0
2006-06-07 15:20:00,2.26946,2.26972,2.26054,2.26901,159200000.0
2006-06-07 15:25:00,2.2691,2.2691,2.25839,2.26774,217400000.0
2006-06-07 15:30:00,2.2654,2.26999,2.26042,2.26957,140100000.0
2006-06-07 15:35:00,2.26968,2.26987,2.25862,2.26935,219699999.0
2006-06-07 15:40:00,2.26582,2.26955,2.26052,2.26835,183300000.0
2006-06-07 15:45:00,2.26849,2.26891,2.26014,2.26795,213400000.0
2006-06-07 15:50:00,2.26456,2.26894,2.26005,2.26836,177700000.0
2006-06-07 15:55:00,2.26847,2.2689,2.25837,2.26827,220000000.0
2006-06-07 16:00:00,2.26832,2.26896,2.26017,2.26837,158100000.0
2006-06-07 16:05:00,2.26835,2.2693,2.26038,2.26903,156200000.0
2006-06-07 16:10:00,2.26891,2.26909,2.25933,2.26816,174500001.0
2006-06-07 16:15:00,2.26819,2.26936,2.26814,2.26914,182900000.0
2006-06-07 16:20:00,2.2693,2.26955,2.26836,2.2684,173800000.0
2006-06-07 16:25:00,2.26842,2.26866,2.26747,2.26784,152400000.0
2006-06-07 16:30:00,2.26776,2.26797,2.26676,2.26702,190700000.0
2006-06-07 16:35:00,2.26694,2.26764,2.26676,2.26725,165600000.0
2006-06-07 16:40:00,2.26742,2.26797,2.26721,2.26782,191300000.0
2006-06-07 16:45:00,2.26788,2.26808,2.26724,2.26732,196800000.0
2006-06-07 16:50:00,2.26727,2.26734,2.26674,2.26693,254099999.0
2006-06-07 16:55:00,2.26695,2.26808,2.26695,2.26808,176700000.0
2006-06-07 17:00:00,2.26794,2.26942,2.25874,2.26922,223300000.0
2006-06-07 17:05:00,2.26901,2.26901,2.26822,2.26895,151800000.0
2006-06-07 17:10:00,2.26891,2.26959,2.26879,2.26959,173500000.0
2006-06-07 17:15:00,2.26962,2.26983,2.25908,2.26927,162400000.0
2006-06-07 17:20:00,2.26947,2.26968,2.25788,2.26715,210700000.0
2006-06-07 17:25:00,2.26905,2.26917,2.26794,2.26843,113400000.0
2006-06-07 17:30:00,2.2687,2.26892,2.25932,2.26871,172800000.0
2006-06-07 17:35:00,2.26885,2.26908,2.26768,2.26768,156600000.0
2006-06-07 17:40:00,2.2678,2.26855,2.25872,2.26842,185300000.0
2006-06-07 17:45:00,2.26859,2.26872,2.26003,2.26798,174500001.0
2006-06-07 17:50:00,2.26794,2.26818,2.26753,2.26778,116600000.0
2006-06-07 17:55:00,2.26772,2.26814,2.26748,2.26776,167500000.0
2006-06-07 18:00:00,2.2678,2.26843,2.25542,2.26811,1621999999.0
2006-06-07 18:05:00,2.26809,2.26855,2.26783,2.26815,1712100000.0
2006-06-07 18:10:00,2.26818,2.26916,2.26804,2.26869,1199399999.0
2006-06-07 18:15:00,2.26878,2.26933,2.26827,2.26847,1344500001.0
2006-06-07 18:20:00,2.26849,2.26865,2.26812,2.26823,1359300001.0
2006-06-07 18:25:00,2.26768,2.26807,2.25551,2.26739,1310100001.0
2006-06-07 18:30:00,2.2675,2.26776,2.26682,2.26733,1294599999.0
2006-06-07 18:35:00,2.26734,2.26805,2.26715,2.26793,667600001.0
2006-06-07 18:40:00,2.26794,2.26813,2.2672,2.26781,708699999.0
2006-06-07 18:45:00,2.26788,2.26789,2.26761,2.26765,317500000.0
2006-06-07 18:50:00,2.26748,2.26811,2.26748,2.26805,625399999.0
2006-06-07 18:55:00,2.26806,2.26845,2.26782,2.26791,743100001.0
2006-06-07 19:00:00,2.26786,2.26826,2.26767,2.26811,432800000.0
2006-06-07 19:05:00,2.26808,2.2684,2.26723,2.26736,897900001.0
2006-06-07 19:10:00,2.26741,2.26801,2.25893,2.26771,483500000.0
2006-06-07 19:15:00,2.26763,2.26781,2.26732,2.26743,472200000.0
2006-06-07 19:20:00,2.26764,2.26834,2.2672,2.2674,581700000.0
2006-06-07 19:25:00,2.26736,2.26753,2.26694,2.26718,471300000.0
2006-06-07 19:30:00,2.26712,2.26749,2.26703,2.26705,596400001.0
2006-06-07 19:35:00,2.26694,2.26712,2.2665,2.2666,390900000.0
2006-06-07 19:40:00,2.26657,2.26683,2.26587,2.26589,409400000.0
2006-06-07 19:45:00,2.26598,2.26704,2.2587,2.26683,373200000.0
2006-06-07 19:50:00,2.26689,2.26753,2.26661,2.26751,357199998.0
2006-06-07 19:55:00,2.26753,2.26768,2.26717,2.26735,432400000.0
2006-06-07 20:00:00,2.26739,2.26763,2.26696,2.26713,291300000.0
2006-06-07 20:05:00,2.26713,2.26751,2.26666,2.26666,223200000.0
2006-06-07 20:10:00,2.26677,2.26715,2.26636,2.26689,422700000.0
2006-06-07 20:15:00,2.2669,2.26735,2.26682,2.267,565200000.0
2006-06-07 20:20:00,2.26701,2.26745,2.26677,2.26737,537800000.0
2006-06-07 20:25:00,2.2673,2.26741,2.26687,2.26712,730500000.0
2006-06-07 20:30:00,2.26713,2.26743,2.26672,2.26686,1043500000.0
2006-06-07 20:35:00,2.26689,2.26689,2.26632,2.26678,420400000.0
2006-06-07 20:40:00,2.26695,2.26711,2.26588,2.26616,688000000.0
2006-06-07 20:45:00,2.26615,2.26647,2.26595,2.2661,564200000.0
2006-06-07 20:50:00,2.26612,2.26633,2.2658,2.26624,835100000.0
2006-06-07 20:55:00,2.26629,2.26693,2.26606,2.26612,1088999999.0
2006-06-07 21:00:00,2.26584,2.26722,2.26584,2.26666,826400002.0
2006-06-07 21:05:00,2.26661,2.26672,2.26637,2.26664,237099999.0
2006-06-07 21:10:00,2.26664,2.26697,2.26643,2.26687,567999998.0
2006-06-07 21:15:00,2.26685,2.26702,2.26659,2.26663,636100000.0
2006-06-07 21:20:00,2.26667,2.2669,2.26636,2.26648,904999998.0
2006-06-07 21:25:00,2.26639,2.26673,2.26622,2.26641,297100000.0
2006-06-07 21:30:00,2.26662,2.2669,2.26643,2.26671,442400000.0
2006-06-07 21:35:00,2.26688,2.26704,2.26607,2.26607,237100000.0
2006-06-07 21:40:00,2.26603,2.26646,2.26581,2.26595,351700000.0
2006-06-07 21:45:00,2.26598,2.26637,2.26588,2.266,427100000.0
2006-06-07 21:50:00,2.26608,2.26608,2.26561,2.26563,283900001.0
2006-06-07 21:55:00,2.26562,2.26642,2.26562,2.26607,346999999.0
2006-06-07 22:00:00,2.26599,2.26637,2.26578,2.26633,313200000.0
2006-06-07 22:05:00,2.26632,2.26666,2.26624,2.26666,205700000.0
2006-06-07 22:10:00,2.26665,2.26675,2.26635,2.26639,230200001.0
2006-06-07 22:15:00,2.26622,2.26653,2.26584,2.26584,351799998.0
2006-06-07 22:20:00,2.2657,2.26592,2.26559,2.26575,275000000.0
2006-06-07 22:25:00,2.26584,2.26585,2.265,2.26527,265900000.0
2006-06-07 22:30:00,2.26533,2.26571,2.26533,2.26566,296400000.0
2006-06-07 22:35:00,2.26565,2.26586,2.26529,2.26586,152500000.0
2006-06-07 22:40:00,2.26579,2.26589,2.25705,2.26535,369400000.0
2006-06-07 22:45:00,2.26529,2.26564,2.26513,2.26537,290000000.0
2006-06-07 22:50:00,2.26549,2.26567,2.26503,2.26547,189400000.0
2006-06-07 22:55:00,2.2654,2.26591,2.26531,2.26552,167800000.0
2006-06-07 23:00:00,2.26555,2.26589,2.26459,2.26459,138200000.0
2006-06-07 23:05:00,2.26507,2.26557,2.26454,2.26518,170300000.0
2006-06-07 23:10:00,2.26506,2.26573,2.26476,2.2651,174800000.0
2006-06-07 23:15:00,2.26528,2.2659,2.26486,2.26504,164700000.0
2006-06-07 23:20:00,2.26512,2.26611,2.26492,2.26581,194000000.0
2006-06-07 23:25:00,2.26541,2.26613,2.26511,2.26577,176000000.0
2006-06-07 23:30:00,2.26571,2.2661,2.2653,2.26601,141000000.0
2006-06-07 23:35:00,2.26589,2.26645,2.26585,2.26602,110500000.0
2006-06-07 23:40:00,2.26593,2.26608,2.26587,2.266,81800000.0
2006-06-07 23:45:00,2.26595,2.26612,2.26593,2.26595,131900000.0
2006-06-07 23:50:00,2.2661,2.26612,2.26593,2.26605,172500000.0
2006-06-07 23:55:00,2.266,2.26615,2.26593,2.2661,97900000.0
2006-06-08 00:00:00,2.26595,2.26608,2.26592,2.26595,116800000.0
2006-06-08 00:05:00,2.26593,2.26615,2.2659,2.26605,134000000.0
2006-06-08 00:10:00,2.26593,2.2661,2.2659,2.26592,76500000.0
2006-06-08 00:15:00,2.26588,2.26615,2.26588,2.26595,116700000.0
2006-06-08 00:20:00,2.26595,2.26615,2.2659,2.266,110400000.0
2006-06-08 00:25:00,2.26602,2.26607,2.2659,2.26593,120400000.0
2006-06-08 00:30:00,2.266,2.26615,2.26595,2.26595,133200001.0
2006-06-08 00:35:00,2.266,2.26618,2.26593,2.266,132100000.0
2006-06-08 00:40:00,2.26605,2.26615,2.26585,2.26605,116700000.0
2006-06-08 00:45:00,2.266,2.26612,2.26587,2.2659,122100000.0
2006-06-08 00:50:00,2.26595,2.2661,2.2659,2.2661,103600000.0
2006-06-08 00:55:00,2.26595,2.26615,2.26585,2.2661,107500000.0
2006-06-08 01:00:00,2.26605,2.26615,2.26518,2.26518,150000000.0
2006-06-08 01:05:00,2.26533,2.26534,2.26503,2.26504,135400000.0
2006-06-08 01:10:00,2.26516,2.26526,2.26489,2.26495,168400000.0
2006-06-08 01:15:00,2.26521,2.26545,2.26511,2.26529,142200000.0
2006-06-08 01:20:00,2.26507,2.26573,2.26507,2.26557,163200000.0
2006-06-08 01:25:00,2.26555,2.2663,2.26555,2.2662,156500001.0
2006-06-08 01:30:00,2.26637,2.26682,2.2661,2.26645,164600000.0
2006-06-08 01:35:00,2.26653,2.26683,2.26567,2.26596,127900000.0
2006-06-08 01:40:00,2.26602,2.26639,2.26579,2.26604,207200000.0
2006-06-08 01:45:00,2.26591,2.26654,2.26572,2.26652,159200000.0
2006-06-08 01:50:00,2.26617,2.26628,2.26576,2.26604,181199999.0
2006-06-08 01:55:00,2.26605,2.26646,2.26605,2.26625,129100000.0
2006-06-08 02:00:00,2.26632,2.26658,2.26613,2.26635,145700000.0
2006-06-08 02:05:00,2.26662,2.26675,2.26595,2.26648,149900000.0
2006-06-08 02:10:00,2.26662,2.26686,2.26633,2.26638,142900000.0
2006-06-08 02:15:00,2.26649,2.26649,2.26548,2.26559,168400000.0
2006-06-08 02:20:00,2.26564,2.2659,2.26538,2.26561,180500000.0
2006-06-08 02:25:00,2.26557,2.26573,2.26518,2.26545,135300000.0
2006-06-08 02:30:00,2.2656,2.26619,2.26545,2.26613,140400000.0
2006-06-08 02:35:00,2.26613,2.2664,2.26583,2.26626,156200000.0
2006-06-08 02:40:00,2.26621,2.26642,2.26577,2.26577,143100000.0
2006-06-08 02:45:00,2.26584,2.26635,2.26584,2.26635,125300000.0
2006-06-08 02:50:00,2.26624,2.26637,2.26601,2.26631,141800000.0
2006-06-08 02:55:00,2.26643,2.26691,2.2661,2.26639,172200000.0
2006-06-08 03:00:00,2.26636,2.26661,2.26609,2.2665,182800000.0
2006-06-08 03:05:00,2.26644,2.26717,2.26625,2.26661,170300000.0
2006-06-08 03:10:00,2.2667,2.267,2.26652,2.26668,95200000.0
2006-06-08 03:15:00,2.26654,2.26686,2.26629,2.26629,180100000.0
2006-06-08 03:20:00,2.26619,2.26672,2.26603,2.26656,154500000.0
2006-06-08 03:25:00,2.26687,2.26687,2.26617,2.26658,182100000.0
2006-06-08 03:30:00,2.26654,2.26654,2.26556,2.26584,140499998.0
2006-06-08 03:35:00,2.26588,2.26588,2.26526,2.26552,125700000.0
2006-06-08 03:40:00,2.26556,2.26662,2.26546,2.26627,159700000.0
2006-06-08 03:45:00,2.26613,2.26617,2.26573,2.2659,149000000.0
2006-06-08 03:50:00,2.26592,2.26606,2.26563,2.266,193800000.0
2006-06-08 03:55:00,2.2661,2.26653,2.26605,2.26625,139900000.0
2006-06-08 04:00:00,2.26622,2.26635,2.26605,2.26615,156200000.0
2006-06-08 04:05:00,2.26609,2.26713,2.26609,2.26668,182700001.0
2006-06-08 04:10:00,2.26661,2.26675,2.2663,2.26637,127400000.0
2006-06-08 04:15:00,2.26641,2.26666,2.2662,2.26631,152999999.0
2006-06-08 04:20:00,2.26636,2.26674,2.26624,2.26657,174700000.0
2006-06-08 04:25:00,2.26675,2.26703,2.2665,2.26689,100900000.0
2006-06-08 04:30:00,2.26686,2.26713,2.26653,2.26698,196200000.0
2006-06-08 04:35:00,2.26705,2.26739,2.26692,2.26727,141200000.0
2006-06-08 04:40:00,2.26721,2.26752,2.26721,2.26729,172000000.0
2006-06-08 04:45:00,2.26722,2.2676,2.26717,2.26741,115000000.0
2006-06-08 04:50:00,2.2675,2.26778,2.2675,2.26753,146599999.0
2006-06-08 04:55:00,2.26762,2.26787,2.26731,2.26771,132100000.0
2006-06-08 05:00:00,2.26759,2.26778,2.2668,2.2668,165800000.0
2006-06-08 05:05:00,2.26685,2.26735,2.26679,2.26725,153400000.0
2006-06-08 05:10:00,2.26728,2.26728,2.26676,2.26683,164800000.0
2006-06-08 05:15:00,2.26695,2.26715,2.26672,2.26715,122600000.0
2006-06-08 05:20:00,2.26695,2.26727,2.26687,2.26719,154700000.0
2006-06-08 05:25:00,2.2673,2.26757,2.26715,2.26748,135400000.0
2006-06-08 05:30:00,2.26744,2.26774,2.26726,2.26749,121700000.0
2006-06-08 05:35:00,2.26757,2.26796,2.26749,2.26796,181999999.0
2006-06-08 05:40:00,2.26807,2.26855,2.26738,2.26738,145200000.0
2006-06-08 05:45:00,2.26748,2.26778,2.26728,2.26756,177700001.0
2006-06-08 05:50:00,2.26735,2.26765,2.26722,2.26733,133500001.0
2006-06-08 05:55:00,2.2673,2.26738,2.26692,2.26717,127300000.0
2006-06-08 06:00:00,2.26715,2.26769,2.2671,2.26758,162700000.0
2006-06-08 06:05:00,2.26744,2.26768,2.26715,2.26748,177100000.0
2006-06-08 06:10:00,2.26743,2.26766,2.26724,2.26729,169800001.0
2006-06-08 06:15:00,2.2673,2.26747,2.26648,2.26653,175700000.0
2006-06-08 06:20:00,2.26664,2.26669,2.26626,2.2666,171900000.0
2006-06-08 06:25:00,2.2665,2.2668,2.26637,2.26638,140500000.0
2006-06-08 06:30:00,2.26633,2.2667,2.26601,2.2667,167300000.0
2006-06-08 06:35:00,2.26678,2.26683,2.26647,2.26662,199000000.0
2006-06-08 06:40:00,2.26671,2.26671,2.26612,2.26613,123700000.0
2006-06-08 06:45:00,2.266,2.2663,2.266,2.26607,147700000.0
2006-06-08 06:50:00,2.2661,2.26647,2.26607,2.26627,112299999.0
2006-06-08 06:55:00,2.2663,2.26652,2.26614,2.2662,158000000.0
2006-06-08 07:00:00,2.26599,2.2662,2.26585,2.26589,160699999.0
2006-06-08 07:05:00,2.2659,2.26622,2.26571,2.26622,83700000.0
2006-06-08 07:10:00,2.26611,2.2665,2.2655,2.26598,183000000.0
2006-06-08 07:15:00,2.26608,2.26625,2.26574,2.26593,156900000.0
2006-06-08 07:20:00,2.26582,2.26601,2.26536,2.26555,127700000.0
2006-06-08 07:25:00,2.26551,2.26571,2.26509,2.26558,150300000.0
2006-06-08 07:30:00,2.26554,2.26586,2.26495,2.26528,162100000.0
2006-06-08 07:35:00,2.26543,2.2658,2.26514,2.26557,151700000.0
2006-06-08 07:40:00,2.26531,2.26584,2.26516,2.26557,191700001.0
2006-06-08 07:45:00,2.26548,2.26578,2.26536,2.26544,200500000.0
2006-06-08 07:50:00,2.26542,2.26567,2.26509,2.26509,173800000.0
2006-06-08 07:55:00,2.26506,2.26507,2.2642,2.26459,179999999.0
2006-06-08 08:00:00,2.26488,2.2649,2.26378,2.26416,201200000.0
2006-06-08 08:05:00,2.26398,2.26463,2.26318,2.26318,211100001.0
2006-06-08 08:10:00,2.26308,2.26375,2.26264,2.26316,177300002.0
2006-06-08 08:15:00,2.2632,2.26476,2.2632,2.26431,117900001.0
2006-06-08 08:20:00,2.26403,2.26447,2.26389,2.26413,162500000.0
2006-06-08 08:25:00,2.26419,2.26419,2.26341,2.26361,163500000.0
2006-06-08 08:30:00,2.26353,2.26373,2.26194,2.26233,212600000.0
2006-06-08 08:35:00,2.26245,2.26245,2.26114,2.26225,163300000.0
2006-06-08 08:40:00,2.26243,2.2632,2.26243,2.26279,150300000.0
2006-06-08 08:45:00,2.26272,2.26322,2.2626,2.26282,181800000.0
2006-06-08 08:50:00,2.26269,2.26288,2.26209,2.26225,215000000.0
2006-06-08 08:55:00,2.26249,2.26283,2.26197,2.26215,180800000.0
2006-06-08 09:00:00,2.26212,2.26307,2.26188,2.26283,129100000.0
2006-06-08 09:05:00,2.26312,2.26341,2.26267,2.26309,130100000.0
2006-06-08 09:10:00,2.26302,2.26323,2.26275,2.26306,138900000.0
2006-06-08 09:15:00,2.263,2.26561,2.26292,2.26545,179100000.0
2006-06-08 09:20:00,2.26534,2.26563,2.26249,2.26302,186500000.0
2006-06-08 09:25:00,2.26297,2.26299,2.26181,2.26227,156900000.0
2006-06-08 09:30:00,2.26239,2.26239,2.26128,2.2614,215200000.0
2006-06-08 09:35:00,2.26126,2.2623,2.26117,2.26223,147500000.0
2006-06-08 09:40:00,2.26238,2.26252,2.26192,2.2621,242500000.0
2006-06-08 09:45:00,2.26194,2.26278,2.26177,2.26267,161100000.0
2006-06-08 09:50:00,2.26273,2.26332,2.26245,2.26289,217199999.0
2006-06-08 09:55:00,2.26275,2.26429,2.26273,2.26361,178700000.0
2006-06-08 10:00:00,2.26342,2.26362,2.26157,2.26266,211200000.0
2006-06-08 10:05:00,2.26273,2.26307,2.26187,2.26189,145200000.0
2006-06-08 10:10:00,2.26195,2.26267,2.26194,2.26242,136499999.0
2006-06-08 10:15:00,2.2625,2.26295,2.26232,2.26242,227500000.0
2006-06-08 10:20:00,2.26245,2.26259,2.26172,2.26206,147000000.0
2006-06-08 10:25:00,2.26195,2.2628,2.2613,2.2613,181000000.0
2006-06-08 10:30:00,2.26041,2.26041,2.25864,2.2598,195100000.0
2006-06-08 10:35:00,2.25986,2.26091,2.25979,2.26067,172200000.0
2006-06-08 10:40:00,2.26058,2.26071,2.25978,2.25993,221300000.0
2006-06-08 10:45:00,2.25996,2.26077,2.25977,2.26077,160100000.0
2006-06-08 10:50:00,2.26075,2.26083,2.26008,2.26066,139700000.0
2006-06-08 10:55:00,2.26075,2.26078,2.25994,2.26021,196500000.0
2006-06-08 11:00:00,2.26022,2.26063,2.25985,2.26055,117800000.0
2006-06-08 11:05:00,2.26063,2.26163,2.26054,2.26145,205100000.0
2006-06-08 11:10:00,2.26147,2.26175,2.26096,2.26135,185100000.0
2006-06-08 11:15:00,2.26119,2.26145,2.26087,2.26097,167000000.0
2006-06-08 11:20:00,2.26101,2.26171,2.26089,2.26147,211200000.0
2006-06-08 11:25:00,2.2614,2.26162,2.26065,2.2607,209799999.0
2006-06-08 11:30:00,2.26067,2.26067,2.25981,2.25996,230300000.0
2006-06-08 11:35:00,2.25992,2.26058,2.2597,2.26039,207200000.0
2006-06-08 11:40:00,2.26038,2.26112,2.26035,2.26109,141400000.0
2006-06-08 11:45:00,2.26103,2.26114,2.26069,2.26099,141500000.0
2006-06-08 11:50:00,2.26091,2.26154,2.26085,2.26149,215100001.0
2006-06-08 11:55:00,2.26159,2.26218,2.26133,2.26175,160000000.0
2006-06-08 12:00:00,2.26175,2.26327,2.26175,2.26306,158700000.0
2006-06-08 12:05:00,2.26312,2.26342,2.26266,2.26308,215499998.0
2006-06-08 12:10:00,2.26321,2.26363,2.26298,2.26352,177000000.0
2006-06-08 12:15:00,2.26347,2.26381,2.26297,2.26325,221200000.0
2006-06-08 12:20:00,2.26321,2.26371,2.2631,2.26342,166200000.0
2006-06-08 12:25:00,2.26363,2.26386,2.26329,2.26354,200900001.0
2006-06-08 12:30:00,2.26351,2.2636,2.26322,2.26322,185800001.0
2006-06-08 12:35:00,2.26315,2.264,2.26315,2.264,161300000.0
2006-06-08 12:40:00,2.26394,2.26433,2.26358,2.26358,194800000.0
2006-06-08 12:45:00,2.26364,2.26393,2.26346,2.26385,161600000.0
2006-06-08 12:50:00,2.26382,2.26411,2.26356,2.26408,133600000.0
2006-06-08 12:55:00,2.26412,2.26412,2.26331,2.26377,228500000.0
2006-06-08 13:00:00,2.26367,2.2638,2.26308,2.26338,223000000.0
2006-06-08 13:05:00,2.26354,2.2637,2.26316,2.26355,198200000.0
2006-06-08 13:10:00,2.26349,2.2639,2.26311,2.26368,224300000.0
2006-06-08 13:15:00,2.26361,2.26393,2.26329,2.26369,191900000.0
2006-06-08 13:20:00,2.26365,2.26383,2.26332,2.26368,164400000.0
2006-06-08 13:25:00,2.26375,2.26378,2.26329,2.26343,179400000.0
2006-06-08 13:30:00,2.2634,2.26369,2.26319,2.26322,177700000.0
2006-06-08 13:35:00,2.26325,2.26336,2.26299,2.2631,258100000.0
2006-06-08 13:40:00,2.26315,2.26389,2.26296,2.26317,217600000.0
2006-06-08 13:45:00,2.26347,2.26492,2.26329,2.2645,180300000.0
2006-06-08 13:50:00,2.26466,2.26537,2.26379,2.26399,177500000.0
2006-06-08 13:55:00,2.264,2.26418,2.2631,2.26334,153500000.0
2006-06-08 14:00:00,2.26295,2.26315,2.2624,2.2627,144000000.0
2006-06-08 14:05:00,2.26272,2.26275,2.26207,2.26261,196300000.0
2006-06-08 14:10:00,2.2624,2.26276,2.26146,2.26146,230599999.0
2006-06-08 14:15:00,2.26146,2.26199,2.26138,2.26171,145100000.0
2006-06-08 14:20:00,2.2617,2.2635,2.26161,2.26315,222000000.0
2006-06-08 14:25:00,2.26318,2.26396,2.26218,2.26218,139300001.0
2006-06-08 14:30:00,2.26175,2.26482,2.26175,2.26482,142900001.0
2006-06-08 14:35:00,2.26465,2.26485,2.2646,2.26465,138000000.0
2006-06-08 14:40:00,2.26478,2.2692,2.2646,2.26868,172200000.0
2006-06-08 14:45:00,2.26817,2.26896,2.2672,2.26742,175000000.0
2006-06-08 14:50:00,2.26752,2.26916,2.26735,2.26805,202600000.0
2006-06-08 14:55:00,2.26815,2.2684,2.26732,2.26733,193299999.0
2006-06-08 15:00:00,2.26718,2.26831,2.26712,2.26816,218200000.0
2006-06-08 15:05:00,2.26824,2.27044,2.26813,2.27044,216200000.0
2006-06-08 15:10:00,2.2706,2.2706,2.26961,2.26979,131000000.0
2006-06-08 15:15:00,2.27004,2.27009,2.26902,2.26904,179800000.0
2006-06-08 15:20:00,2.26894,2.26925,2.26835,2.26892,143600000.0
2006-06-08 15:25:00,2.26905,2.27102,2.26905,2.27074,204900000.0
2006-06-08 15:30:00,2.27073,2.2722,2.27073,2.2711,180900000.0
2006-06-08 15:35:00,2.27099,2.27191,2.27095,2.27103,206400000.0
2006-06-08 15:40:00,2.27118,2.27174,2.27045,2.27166,161500000.0
2006-06-08 15:45:00,2.27179,2.2735,2.27179,2.27327,219300000.0
2006-06-08 15:50:00,2.27327,2.27347,2.27246,2.27296,192000000.0
2006-06-08 15:55:00,2.27316,2.27351,2.27226,2.27226,160000000.0
2006-06-08 16:00:00,2.27227,2.27366,2.2721,2.27255,155300000.0
2006-06-08 16:05:00,2.27287,2.27316,2.27245,2.27287,163800000.0
2006-06-08 16:10:00,2.27278,2.27367,2.27266,2.27355,201500000.0
2006-06-08 16:15:00,2.27364,2.27395,2.27297,2.27375,159400000.0
2006-06-08 16:20:00,2.27363,2.27363,2.27197,2.27223,158300000.0
2006-06-08 16:25:00,2.27217,2.27348,2.27217,2.2732,220400001.0
2006-06-08 16:30:00,2.27314,2.27338,2.27231,2.27247,171000000.0
2006-06-08 16:35:00,2.27248,2.2727,2.27097,2.27117,156900000.0
2006-06-08 16:40:00,2.27147,2.27147,2.27078,2.2713,173500000.0
2006-06-08 16:45:00,2.27135,2.27157,2.27056,2.2709,156800000.0
2006-06-08 16:50:00,2.27113,2.27151,2.27061,2.2712,223700000.0
2006-06-08 16:55:00,2.27118,2.27136,2.27042,2.27042,168000000.0
2006-06-08 17:00:00,2.27053,2.27192,2.27035,2.27177,157200000.0
2006-06-08 17:05:00,2.27182,2.27209,2.27165,2.27179,216600000.0
2006-06-08 17:10:00,2.27178,2.27221,2.27163,2.27213,187000001.0
2006-06-08 17:15:00,2.27213,2.27297,2.27213,2.27246,226600000.0
2006-06-08 17:20:00,2.27269,2.27269,2.2717,2.27248,149600000.0
2006-06-08 17:25:00,2.27265,2.27293,2.27202,2.27263,158900000.0
2006-06-08 17:30:00,2.27282,2.27352,2.27265,2.27265,186600000.0
2006-06-08 17:35:00,2.27274,2.27294,2.27241,2.27251,145800000.0
2006-06-08 17:40:00,2.27266,2.27278,2.27173,2.27178,202499999.0
2006-06-08 17:45:00,2.27181,2.27243,2.27156,2.27218,164600001.0
2006-06-08 17:50:00,2.27222,2.27242,2.27101,2.2711,151800000.0
2006-06-08 17:55:00,2.27083,2.27163,2.27075,2.27097,162500000.0
2006-06-08 18:00:00,2.27109,2.27189,2.27082,2.27171,1657999997.0
2006-06-08 18:05:00,2.27168,2.27189,2.27093,2.27134,1781500000.0
2006-06-08 18:10:00,2.27132,2.27177,2.27072,2.27084,1287800002.0
2006-06-08 18:15:00,2.27105,2.27121,2.27017,2.2704,1296299999.0
2006-06-08 18:20:00,2.27042,2.27107,2.27017,2.27085,1311800002.0
2006-06-08 18:25:00,2.27091,2.27129,2.27041,2.27087,1333300000.0
2006-06-08 18:30:00,2.27087,2.27099,2.27003,2.27028,1239599999.0
2006-06-08 18:35:00,2.27021,2.27062,2.26981,2.27042,598100000.0
2006-06-08 18:40:00,2.27037,2.27063,2.26968,2.27002,679400000.0
2006-06-08 18:45:00,2.27001,2.27015,2.26955,2.26976,289900000.0
2006-06-08 18:50:00,2.26954,2.26996,2.26938,2.26961,616900000.0
2006-06-08 18:55:00,2.26959,2.27042,2.26959,2.26973,739800002.0
2006-06-08 19:00:00,2.26975,2.27134,2.26975,2.2713,409199999.0
2006-06-08 19:05:00,2.27146,2.27188,2.27113,2.27144,782599999.0
2006-06-08 19:10:00,2.2716,2.27228,2.2716,2.27175,448100000.0
2006-06-08 19:15:00,2.27178,2.27236,2.27178,2.27219,480900002.0
2006-06-08 19:20:00,2.27235,2.27242,2.27147,2.2716,586800000.0
2006-06-08 19:25:00,2.27148,2.27171,2.27113,2.27125,483300000.0
2006-06-08 19:30:00,2.27112,2.2714,2.27062,2.2713,611300003.0
2006-06-08 19:35:00,2.27131,2.27155,2.27114,2.27147,457200001.0
2006-06-08 19:40:00,2.27147,2.27153,2.27032,2.27056,385700000.0
2006-06-08 19:45:00,2.27062,2.27107,2.27042,2.27051,354700000.0
2006-06-08 19:50:00,2.27064,2.27123,2.27064,2.27073,306300001.0
2006-06-08 19:55:00,2.27068,2.27097,2.27021,2.27042,496900000.0
2006-06-08 20:00:00,2.27063,2.27148,2.27033,2.27147,262900000.0
2006-06-08 20:05:00,2.27146,2.27164,2.27111,2.27123,251900000.0
2006-06-08 20:10:00,2.2715,2.27175,2.2708,2.27085,509200000.0
2006-06-08 20:15:00,2.27084,2.27095,2.26939,2.26955,645899999.0
2006-06-08 20:20:00,2.26957,2.27007,2.26914,2.27007,578600000.0
2006-06-08 20:25:00,2.27,2.27029,2.26966,2.26992,810300000.0
2006-06-08 20:30:00,2.26993,2.27056,2.26943,2.27032,1034799998.0
2006-06-08 20:35:00,2.27036,2.27036,2.2696,2.26981,524500000.0
2006-06-08 20:40:00,2.26991,2.27093,2.26971,2.27074,673799999.0
2006-06-08 20:45:00,2.27076,2.27125,2.27059,2.2712,555100000.0
2006-06-08 20:50:00,2.27126,2.27165,2.27087,2.27114,736399999.0
2006-06-08 20:55:00,2.27104,2.27104,2.27001,2.27067,1109500000.0
2006-06-08 21:00:00,2.27059,2.27059,2.2697,2.26989,853800000.0
2006-06-08 21:05:00,2.2699,2.27059,2.2699,2.27038,233500000.0
2006-06-08 21:10:00,2.27045,2.27109,2.27029,2.27103,575399999.0
2006-06-08 21:15:00,2.27093,2.27132,2.27037,2.27039,621600001.0
2006-06-08 21:20:00,2.27042,2.27042,2.26967,2.26993,805000000.0
2006-06-08 21:25:00,2.2698,2.27006,2.26931,2.26945,318299999.0
2006-06-08 21:30:00,2.2697,2.26977,2.26917,2.26931,420000000.0
2006-06-08 21:35:00,2.26943,2.26998,2.26767,2.26998,174500000.0
2006-06-08 21:40:00,2.27003,2.27016,2.26941,2.26953,367100001.0
2006-06-08 21:45:00,2.26963,2.27001,2.26961,2.2697,425700000.0
2006-06-08 21:50:00,2.26983,2.26983,2.26941,2.26963,291999999.0
2006-06-08 21:55:00,2.26963,2.27055,2.26733,2.26966,415000001.0
2006-06-08 22:00:00,2.26988,2.27015,2.26951,2.26983,387000001.0
2006-06-08 22:05:00,2.26982,2.26994,2.26952,2.26952,199100000.0
2006-06-08 22:10:00,2.26967,2.27022,2.26967,2.2701,174400000.0
2006-06-08 22:15:00,2.27016,2.27071,2.26987,2.2704,362400000.0
2006-06-08 22:20:00,2.27038,2.27075,2.27033,2.27038,261900000.0
2006-06-08 22:25:00,2.27052,2.2706,2.27008,2.27008,283400000.0
2006-06-08 22:30:00,2.27001,2.27024,2.26984,2.27006,328899999.0
2006-06-08 22:35:00,2.26996,2.27011,2.26967,2.26967,172700000.0
2006-06-08 22:40:00,2.26964,2.26992,2.26939,2.26976,292000000.0
2006-06-08 22:45:00,2.26975,2.26994,2.26933,2.26973,313000000.0
2006-06-08 22:50:00,2.26965,2.26994,2.26919,2.26949,223200000.0
2006-06-08 22:55:00,2.26939,2.26964,2.26926,2.26952,227700000.0
2006-06-08 23:00:00,2.26955,2.26962,2.26845,2.26845,175500001.0
2006-06-08 23:05:00,2.26843,2.27048,2.2682,2.26975,144500000.0
2006-06-08 23:10:00,2.27012,2.27108,2.26972,2.2704,136000000.0
2006-06-08 23:15:00,2.2709,2.27139,2.27032,2.27062,203100000.0
2006-06-08 23:20:00,2.27122,2.27122,2.27015,2.27083,166000000.0
2006-06-08 23:25:00,2.2703,2.27094,2.26994,2.27045,200999999.0
2006-06-08 23:30:00,2.27094,2.27139,2.27007,2.27126,199900000.0
2006-06-08 23:35:00,2.27115,2.27153,2.271,2.27125,161200000.0
2006-06-08 23:40:00,2.27116,2.27139,2.27097,2.2711,113900000.0
2006-06-08 23:45:00,2.27105,2.27123,2.27102,2.27105,96299999.0
2006-06-08 23:50:00,2.2712,2.27123,2.27102,2.27115,126600000.0
2006-06-08 23:55:00,2.2711,2.27125,2.27102,2.2712,89500000.0
2006-06-09 00:00:00,2.27105,2.27118,2.27102,2.27113,102300000.0
2006-06-09 00:05:00,2.27103,2.27125,2.271,2.27115,121700000.0
2006-06-09 00:10:00,2.27103,2.2712,2.271,2.27102,95900001.0
2006-06-09 00:15:00,2.27097,2.27125,2.27097,2.27105,155100000.0
2006-06-09 00:20:00,2.27105,2.27125,2.271,2.2711,89400000.0
2006-06-09 00:25:00,2.27113,2.27118,2.271,2.27103,128600000.0
2006-06-09 00:30:00,2.2711,2.27125,2.27105,2.27105,152700000.0
2006-06-09 00:35:00,2.2711,2.27128,2.27103,2.2711,113400000.0
2006-06-09 00:40:00,2.27115,2.27125,2.27095,2.27115,145000000.0
2006-06-09 00:45:00,2.2711,2.27123,2.27097,2.271,121800000.0
2006-06-09 00:50:00,2.27105,2.2712,2.271,2.2712,113400000.0
2006-06-09 00:55:00,2.27118,2.27125,2.27095,2.27104,170400000.0
2006-06-09 01:00:00,2.27091,2.27139,2.27068,2.27121,171400000.0
2006-06-09 01:05:00,2.27141,2.27141,2.27088,2.27088,123600000.0
2006-06-09 01:10:00,2.2711,2.27156,2.27106,2.27147,169800000.0
2006-06-09 01:15:00,2.2715,2.27194,2.27136,2.27172,117900000.0
2006-06-09 01:20:00,2.27169,2.27203,2.27133,2.27162,167900000.0
2006-06-09 01:25:00,2.27158,2.27185,2.27121,2.27177,141000000.0
2006-06-09 01:30:00,2.27181,2.27199,2.27131,2.27132,199800000.0
2006-06-09 01:35:00,2.27128,2.27148,2.27106,2.27122,191300001.0
2006-06-09 01:40:00,2.27142,2.2716,2.27119,2.27135,193200000.0
2006-06-09 01:45:00,2.27135,2.27161,2.27124,2.27124,163900000.0
2006-06-09 01:50:00,2.27114,2.27172,2.27113,2.27151,188800000.0
2006-06-09 01:55:00,2.2715,2.27186,2.27141,2.27141,183099998.0
2006-06-09 02:00:00,2.27154,2.27188,2.27123,2.2714,112900000.0
2006-06-09 02:05:00,2.27145,2.27184,2.27115,2.27115,217000000.0
2006-06-09 02:10:00,2.27135,2.2722,2.27109,2.27193,160800000.0
2006-06-09 02:15:00,2.27212,2.27212,2.27126,2.2716,157300000.0
2006-06-09 02:20:00,2.27159,2.27239,2.27154,2.27219,183000000.0
2006-06-09 02:25:00,2.27192,2.27192,2.27107,2.27107,204899999.0
2006-06-09 02:30:00,2.27128,2.27198,2.27128,2.27158,157999999.0
2006-06-09 02:35:00,2.27157,2.2726,2.27155,2.27246,170700001.0
2006-06-09 02:40:00,2.27237,2.27276,2.27194,2.27258,176000000.0
2006-06-09 02:45:00,2.27267,2.2732,2.27267,2.27269,159300000.0
2006-06-09 02:50:00,2.27248,2.27281,2.27228,2.27268,122200000.0
2006-06-09 02:55:00,2.27255,2.27284,2.27214,2.2726,142000000.0
2006-06-09 03:00:00,2.27254,2.27296,2.27249,2.27286,121500000.0
2006-06-09 03:05:00,2.2726,2.27285,2.27213,2.27228,165100000.0
2006-06-09 03:10:00,2.27237,2.27277,2.27181,2.27277,168400001.0
2006-06-09 03:15:00,2.27276,2.27299,2.27194,2.27209,148100000.0
2006-06-09 03:20:00,2.27209,2.2725,2.27194,2.2725,246400000.0
2006-06-09 03:25:00,2.27241,2.27257,2.27191,2.27217,164200000.0
2006-06-09 03:30:00,2.27214,2.27248,2.27199,2.27247,119300001.0
2006-06-09 03:35:00,2.2726,2.2726,2.27215,2.2723,156800000.0
2006-06-09 03:40:00,2.27223,2.2725,2.27209,2.27235,147600000.0
2006-06-09 03:45:00,2.27224,2.2725,2.27214,2.27237,77700000.0
2006-06-09 03:50:00,2.27233,2.27265,2.27214,2.27256,164100000.0
2006-06-09 03:55:00,2.2725,2.27259,2.27197,2.27228,171200000.0
2006-06-09 04:00:00,2.27223,2.27262,2.27216,2.27252,207500000.0
2006-06-09 04:05:00,2.2724,2.27241,2.27212,2.27219,161300001.0
2006-06-09 04:10:00,2.27218,2.27238,2.27202,2.27216,128400000.0
2006-06-09 04:15:00,2.27192,2.27233,2.27188,2.27206,132400000.0
2006-06-09 04:20:00,2.27204,2.27224,2.27166,2.27204,139800000.0
2006-06-09 04:25:00,2.27215,2.27215,2.27152,2.27155,136600000.0
2006-06-09 04:30:00,2.27165,2.27175,2.27148,2.27169,161500000.0
2006-06-09 04:35:00,2.27169,2.27181,2.27151,2.27169,136200000.0
2006-06-09 04:40:00,2.27158,2.27209,2.27157,2.2716,91100000.0
2006-06-09 04:45:00,2.27152,2.27161,2.27121,2.27131,130700000.0
2006-06-09 04:50:00,2.27139,2.27153,2.2712,2.27128,105100000.0
2006-06-09 04:55:00,2.27135,2.2715,2.27118,2.27118,155300000.0
2006-06-09 05:00:00,2.2713,2.27139,2.27097,2.27108,124100001.0
2006-06-09 05:05:00,2.27096,2.27125,2.27077,2.27125,128300000.0
2006-06-09 05:10:00,2.27139,2.27147,2.27115,2.27135,145900000.0
2006-06-09 05:15:00,2.27141,2.27145,2.27109,2.27145,156999999.0
2006-06-09 05:20:00,2.27125,2.27152,2.27114,2.27128,142400000.0
2006-06-09 05:25:00,2.27136,2.27161,2.27126,2.27147,125500000.0
2006-06-09 05:30:00,2.27143,2.27165,2.27119,2.27137,138800000.0
2006-06-09 05:35:00,2.27145,2.27154,2.27091,2.27112,175900000.0
2006-06-09 05:40:00,2.27098,2.27116,2.27073,2.27079,156500000.0
2006-06-09 05:45:00,2.27082,2.2712,2.27068,2.27103,105700000.0
2006-06-09 05:50:00,2.27082,2.27115,2.27077,2.27107,129000000.0
2006-06-09 05:55:00,2.27109,2.27163,2.27089,2.27148,153200000.0
2006-06-09 06:00:00,2.27134,2.27157,2.27118,2.27132,156400000.0
2006-06-09 06:05:00,2.2712,2.27179,2.2712,2.27142,170100000.0
2006-06-09 06:10:00,2.27139,2.27182,2.27135,2.27138,178500000.0
2006-06-09 06:15:00,2.27143,2.27169,2.27125,2.27135,132800000.0
2006-06-09 06:20:00,2.27135,2.27198,2.2713,2.27185,157200000.0
2006-06-09 06:25:00,2.27166,2.27197,2.27166,2.27172,136200000.0
2006-06-09 06:30:00,2.27182,2.27197,2.27153,2.27155,143800000.0
2006-06-09 06:35:00,2.27148,2.27205,2.27132,2.2718,133100000.0
2006-06-09 06:40:00,2.27186,2.27201,2.27172,2.27174,105200000.0
2006-06-09 06:45:00,2.27161,2.27182,2.27143,2.27155,175700000.0
2006-06-09 06:50:00,2.27156,2.27164,2.27135,2.27156,137899999.0
2006-06-09 06:55:00,2.27161,2.27174,2.27139,2.27152,167300001.0
2006-06-09 07:00:00,2.27159,2.27186,2.2714,2.27182,153900000.0
2006-06-09 07:05:00,2.27189,2.27189,2.2715,2.27175,208500000.0
2006-06-09 07:10:00,2.27148,2.2718,2.27124,2.27142,196200000.0
2006-06-09 07:15:00,2.27161,2.27171,2.27138,2.27156,162200000.0
2006-06-09 07:20:00,2.27153,2.27199,2.27143,2.27153,130100000.0
2006-06-09 07:25:00,2.27144,2.27168,2.27134,2.27165,141200000.0
2006-06-09 07:30:00,2.27172,2.27203,2.27152,2.27184,143800000.0
2006-06-09 07:35:00,2.27194,2.27215,2.27165,2.27215,115800000.0
2006-06-09 07:40:00,2.27203,2.27226,2.27168,2.2719,153000000.0
2006-06-09 07:45:00,2.27183,2.27203,2.27144,2.27147,207700000.0
2006-06-09 07:50:00,2.27147,2.2719,2.27135,2.27175,172600000.0
2006-06-09 07:55:00,2.27189,2.27238,2.27176,2.27207,82300000.0
2006-06-09 08:00:00,2.2723,2.27297,2.2719,2.27297,144600000.0
2006-06-09 08:05:00,2.27257,2.27271,2.27175,2.27202,146000000.0
2006-06-09 08:10:00,2.27193,2.27226,2.27181,2.27181,170500000.0
2006-06-09 08:15:00,2.27187,2.27287,2.27186,2.27269,125000000.0
2006-06-09 08:20:00,2.27251,2.27294,2.27231,2.27268,161400000.0
2006-06-09 08:25:00,2.27279,2.27301,2.27235,2.27252,174500000.0
2006-06-09 08:30:00,2.27243,2.27265,2.27179,2.27208,210599999.0
2006-06-09 08:35:00,2.27219,2.27318,2.27213,2.27301,173600000.0
2006-06-09 08:40:00,2.27282,2.27283,2.27077,2.2709,157800000.0
2006-06-09 08:45:00,2.2709,2.27107,2.2704,2.2706,217500000.0
2006-06-09 08:50:00,2.27032,2.27135,2.27028,2.27135,156400000.0
2006-06-09 08:55:00,2.27175,2.27273,2.27148,2.27252,174800000.0
2006-06-09 09:00:00,2.27239,2.27239,2.27168,2.27213,194199998.0
2006-06-09 09:05:00,2.2718,2.27189,2.27057,2.27095,152900000.0
2006-06-09 09:10:00,2.27099,2.27173,2.27077,2.27132,151700000.0
2006-06-09 09:15:00,2.2711,2.27131,2.26972,2.26998,129500000.0
2006-06-09 09:20:00,2.27012,2.27094,2.27004,2.27094,206000000.0
2006-06-09 09:25:00,2.27088,2.27141,2.27058,2.27083,194900000.0
2006-06-09 09:30:00,2.27068,2.2709,2.2699,2.27003,207900000.0
2006-06-09 09:35:00,2.26996,2.27,2.26926,2.26926,172500001.0
2006-06-09 09:40:00,2.26923,2.26947,2.26903,2.26904,178700000.0
2006-06-09 09:45:00,2.26891,2.2695,2.26891,2.26914,127400000.0
2006-06-09 09:50:00,2.26936,2.26965,2.26918,2.26948,111800000.0
2006-06-09 09:55:00,2.26953,2.26992,2.26922,2.26942,166100000.0
2006-06-09 10:00:00,2.26942,2.27015,2.2693,2.26982,144899999.0
2006-06-09 10:05:00,2.26984,2.27014,2.26976,2.26997,174700001.0
2006-06-09 10:10:00,2.27005,2.27032,2.26947,2.26947,145200000.0
2006-06-09 10:15:00,2.26951,2.27006,2.26934,2.26951,149800000.0
2006-06-09 10:20:00,2.26968,2.27006,2.26953,2.26996,143300000.0
2006-06-09 10:25:00,2.2698,2.27015,2.26971,2.2699,230300000.0
2006-06-09 10:30:00,2.26989,2.2704,2.26959,2.2698,150400000.0
2006-06-09 10:35:00,2.26983,2.26994,2.269,2.26926,173700000.0
2006-06-09 10:40:00,2.26922,2.26968,2.26879,2.2695,211200000.0
2006-06-09 10:45:00,2.26964,2.26982,2.26933,2.26982,182500000.0
2006-06-09 10:50:00,2.26968,2.27019,2.26957,2.27003,172500000.0
2006-06-09 10:55:00,2.2701,2.27044,2.26994,2.27039,175900000.0
2006-06-09 11:00:00,2.27042,2.27085,2.2699,2.27003,218500001.0
2006-06-09 11:05:00,2.26997,2.27022,2.26911,2.26922,178400000.0
2006-06-09 11:10:00,2.26913,2.2699,2.26913,2.26975,248800000.0
2006-06-09 11:15:00,2.26964,2.26991,2.26897,2.26954,151000000.0
2006-06-09 11:20:00,2.26942,2.26942,2.26882,2.26903,178900000.0
2006-06-09 11:25:00,2.26902,2.26931,2.26818,2.26818,175300000.0
2006-06-09 11:30:00,2.26829,2.26875,2.26802,2.2686,161100000.0
2006-06-09 11:35:00,2.26869,2.2698,2.26868,2.2698,233300001.0
2006-06-09 11:40:00,2.26974,2.27014,2.26935,2.26974,199900000.0
2006-06-09 11:45:00,2.2699,2.2699,2.26934,2.26948,155600000.0
2006-06-09 11:50:00,2.26949,2.26965,2.26891,2.26891,218899999.0
2006-06-09 11:55:00,2.26893,2.26904,2.26827,2.26859,211000000.0
2006-06-09 12:00:00,2.26861,2.26907,2.26844,2.26895,165700000.0
2006-06-09 12:05:00,2.26911,2.2692,2.26841,2.26911,184000000.0
2006-06-09 12:10:00,2.26913,2.26913,2.26859,2.26866,181200000.0
2006-06-09 12:15:00,2.2687,2.26887,2.2677,2.26841,227600000.0
2006-06-09 12:20:00,2.26853,2.26888,2.26816,2.26885,175400000.0
2006-06-09 12:25:00,2.26909,2.26959,2.26849,2.26855,172900000.0
2006-06-09 12:30:00,2.26852,2.26897,2.26817,2.26892,176799999.0
2006-06-09 12:35:00,2.26884,2.26945,2.2684,2.26883,135799999.0
2006-06-09 12:40:00,2.26874,2.26923,2.26863,2.26907,179600000.0
2006-06-09 12:45:00,2.26916,2.26996,2.26904,2.26989,207000000.0
2006-06-09 12:50:00,2.26995,2.2704,2.26984,2.26998,135800000.0
2006-06-09 12:55:00,2.26994,2.27057,2.26987,2.2702,158700001.0
2006-06-09 13:00:00,2.2702,2.27026,2.26905,2.2693,217400000.0
2006-06-09 13:05:00,2.26933,2.26965,2.26917,2.26953,156800000.0
2006-06-09 13:10:00,2.26943,2.26979,2.26918,2.26979,168700000.0
2006-06-09 13:15:00,2.26964,2.26994,2.26942,2.26962,159700000.0
2006-06-09 13:20:00,2.26949,2.26998,2.26923,2.26976,139300000.0
2006-06-09 13:25:00,2.26964,2.2698,2.26879,2.26896,144900000.0
2006-06-09 13:30:00,2.26889,2.26957,2.26877,2.26947,173700000.0
2006-06-09 13:35:00,2.26946,2.2695,2.2686,2.26886,215000000.0
2006-06-09 13:40:00,2.26874,2.26908,2.2685,2.26857,171899999.0
2006-06-09 13:45:00,2.26866,2.26881,2.26752,2.26765,194499999.0
2006-06-09 13:50:00,2.26744,2.2681,2.26723,2.2681,160300000.0
2006-06-09 13:55:00,2.26814,2.26854,2.26778,2.26846,192500000.0
2006-06-09 14:00:00,2.26859,2.2687,2.26758,2.268,198300000.0
2006-06-09 14:05:00,2.26786,2.26838,2.26742,2.26742,159600000.0
2006-06-09 14:10:00,2.2672,2.26737,2.26612,2.26628,259200000.0
2006-06-09 14:15:00,2.26615,2.26672,2.26603,2.2665,283199998.0
2006-06-09 14:20:00,2.26659,2.26688,2.26519,2.26643,165600000.0
2006-06-09 14:25:00,2.26622,2.2671,2.26546,2.26702,163600000.0
2006-06-09 14:30:00,2.26703,2.27114,2.26595,2.27086,213100002.0
2006-06-09 14:35:00,2.27088,2.27088,2.26718,2.26997,142100000.0
2006-06-09 14:40:00,2.27032,2.27032,2.26686,2.26932,184100000.0
2006-06-09 14:45:00,2.26837,2.27,2.26699,2.26967,189700000.0
2006-06-09 14:50:00,2.26954,2.26987,2.26731,2.26945,167300000.0
2006-06-09 14:55:00,2.26964,2.27,2.26901,2.26912,185600000.0
2006-06-09 15:00:00,2.26924,2.27027,2.26912,2.2695,188500000.0
2006-06-09 15:05:00,2.26872,2.26975,2.26709,2.26895,164100000.0
2006-06-09 15:10:00,2.26901,2.26947,2.26875,2.2692,141600000.0
2006-06-09 15:15:00,2.26932,2.26932,2.26711,2.26907,211599999.0
2006-06-09 15:20:00,2.26813,2.26958,2.26692,2.269,168300000.0
2006-06-09 15:25:00,2.26924,2.26993,2.26669,2.26892,228500001.0
2006-06-09 15:30:00,2.26868,2.26928,2.26719,2.2685,155300000.0
2006-06-09 15:35:00,2.26854,2.26932,2.26724,2.26859,232000000.0
2006-06-09 15:40:00,2.26878,2.26914,2.26854,2.2689,211300000.0
2006-06-09 15:45:00,2.26893,2.26915,2.26631,2.26822,221200000.0
2006-06-09 15:50:00,2.26811,2.26835,2.26667,2.26806,114500000.0
2006-06-09 15:55:00,2.26802,2.26827,2.26669,2.26718,163400000.0
2006-06-09 16:00:00,2.2668,2.26912,2.26641,2.26902,165500000.0
2006-06-09 16:05:00,2.26893,2.26918,2.2665,2.26872,188400000.0
2006-06-09 16:10:00,2.26872,2.26919,2.26791,2.26871,178199999.0
2006-06-09 16:15:00,2.26879,2.26934,2.26878,2.26906,137200000.0
2006-06-09 16:20:00,2.26892,2.26954,2.26872,2.26954,185200000.0
2006-06-09 16:25:00,2.26947,2.26951,2.2685,2.26865,208900000.0
2006-06-09 16:30:00,2.26864,2.26895,2.26693,2.26708,122700000.0
2006-06-09 16:35:00,2.26723,2.26823,2.26652,2.26788,167200000.0
2006-06-09 16:40:00,2.26799,2.26846,2.26757,2.26812,215400000.0
2006-06-09 16:45:00,2.26834,2.26908,2.26705,2.26828,167000000.0
2006-06-09 16:50:00,2.26836,2.26847,2.26621,2.26817,197300000.0
2006-06-09 16:55:00,2.26847,2.26867,2.26662,2.26666,159299998.0
2006-06-09 17:00:00,2.26678,2.26774,2.26645,2.26698,177400000.0
2006-06-09 17:05:00,2.26714,2.26804,2.26633,2.26802,141900000.0
2006-06-09 17:10:00,2.26824,2.26896,2.26772,2.26896,181700000.0
2006-06-09 17:15:00,2.26892,2.26903,2.26822,2.269,192200000.0
2006-06-09 17:20:00,2.26937,2.27035,2.26907,2.26934,206900000.0
2006-06-09 17:25:00,2.26948,2.26984,2.26874,2.26923,161100000.0
2006-06-09 17:30:00,2.26889,2.26954,2.26885,2.26911,179000000.0
2006-06-09 17:35:00,2.26932,2.2694,2.26785,2.2688,168200000.0
2006-06-09 17:40:00,2.26922,2.27033,2.26906,2.26906,173200000.0
2006-06-09 17:45:00,2.26903,2.27011,2.26901,2.26969,177400000.0
2006-06-09 17:50:00,2.26986,2.27018,2.26944,2.26983,195199999.0
2006-06-09 17:55:00,2.26962,2.27016,2.26962,2.26982,132000000.0
2006-06-09 18:00:00,2.26966,2.27011,2.2693,2.26961,1393300001.0
2006-06-09 18:05:00,2.2697,2.27021,2.26928,2.26935,1752300000.0
2006-06-09 18:10:00,2.26939,2.26986,2.26928,2.26947,1208400000.0
2006-06-09 18:15:00,2.26943,2.26992,2.26919,2.2696,1341600002.0
2006-06-09 18:20:00,2.2695,2.26985,2.26907,2.26955,1434899999.0
2006-06-09 18:25:00,2.26955,2.26985,2.26925,2.26955,1420400000.0
2006-06-09 18:30:00,2.26952,2.26966,2.26755,2.26916,1193799999.0
2006-06-09 18:35:00,2.26932,2.26956,2.26767,2.26911,659700000.0
2006-06-09 18:40:00,2.26915,2.2694,2.26873,2.26892,641899998.0
2006-06-09 18:45:00,2.2689,2.26903,2.26877,2.26898,287400001.0
2006-06-09 18:50:00,2.26884,2.26892,2.26844,2.2686,659600000.0
2006-06-09 18:55:00,2.26855,2.26867,2.26803,2.26817,748499999.0
2006-06-09 19:00:00,2.26815,2.2684,2.26794,2.26817,369200001.0
2006-06-09 19:05:00,2.26817,2.26817,2.26765,2.26784,751300000.0
2006-06-09 19:10:00,2.26778,2.26811,2.26741,2.26763,437500000.0
2006-06-09 19:15:00,2.26765,2.26802,2.26751,2.2676,459799999.0
2006-06-09 19:20:00,2.26776,2.26799,2.26746,2.26771,575599999.0
2006-06-09 19:25:00,2.2677,2.26783,2.2673,2.26745,582099999.0
2006-06-09 19:30:00,2.26754,2.26778,2.26728,2.2677,603800001.0
2006-06-09 19:35:00,2.26771,2.26779,2.2675,2.26765,412300001.0
2006-06-09 19:40:00,2.26756,2.26756,2.26628,2.26638,397900000.0
2006-06-09 19:45:00,2.26623,2.26657,2.26605,2.26623,334600000.0
2006-06-09 19:50:00,2.26621,2.26657,2.26606,2.26635,351799999.0
2006-06-09 19:55:00,2.26634,2.26669,2.26634,2.26652,533200000.0
2006-06-09 20:00:00,2.26658,2.26682,2.26632,2.26673,253900001.0
2006-06-09 20:05:00,2.26671,2.2674,2.26666,2.26699,225299999.0
2006-06-09 20:10:00,2.26712,2.26736,2.26691,2.26715,515700000.0
2006-06-09 20:15:00,2.26716,2.26762,2.267,2.26735,600900000.0
2006-06-09 20:20:00,2.26737,2.2677,2.26722,2.26743,584600000.0
2006-06-09 20:25:00,2.26734,2.26754,2.26661,2.26676,759900000.0
2006-06-09 20:30:00,2.26674,2.26694,2.26598,2.26598,1101800000.0
2006-06-09 20:35:00,2.26614,2.2671,2.26614,2.26641,565999999.0
2006-06-09 20:40:00,2.26642,2.26675,2.26623,2.26633,675599999.0
2006-06-09 20:45:00,2.26643,2.26727,2.26628,2.26726,554800000.0
2006-06-09 20:50:00,2.26732,2.26751,2.26701,2.26719,817099999.0
2006-06-09 20:55:00,2.26714,2.26766,2.26638,2.26673,1002900000.0
2006-06-09 21:00:00,2.26701,2.26717,2.26646,2.26672,815100001.0
2006-06-09 21:05:00,2.26676,2.26709,2.26675,2.26681,250000000.0
2006-06-09 21:10:00,2.2668,2.26703,2.26659,2.26666,503000000.0
2006-06-09 21:15:00,2.26665,2.26682,2.26595,2.26675,586500001.0
2006-06-09 21:20:00,2.26688,2.26729,2.26672,2.26727,799000000.0
2006-06-09 21:25:00,2.26716,2.2674,2.26677,2.26692,333899999.0
2006-06-09 21:30:00,2.26711,2.2672,2.26672,2.26689,480300000.0
2006-06-09 21:35:00,2.26695,2.26695,2.26668,2.26668,210000000.0
2006-06-09 21:40:00,2.26678,2.26685,2.26606,2.26655,343900001.0
2006-06-09 21:45:00,2.26652,2.26671,2.26634,2.2665,371200000.0
2006-06-09 21:50:00,2.26662,2.26663,2.26552,2.26552,249300000.0
2006-06-09 21:55:00,2.26558,2.26578,2.26548,2.26565,361200000.0
2006-06-09 22:00:00,2.2656,2.26575,2.26547,2.26553,292900000.0
2006-06-09 22:05:00,2.26553,2.26565,2.26547,2.2655,180100000.0
2006-06-09 22:10:00,2.2656,2.26565,2.26552,2.26565,144700000.0
2006-06-09 22:15:00,2.26553,2.26575,2.26547,2.26558,330800001.0
2006-06-09 22:20:00,2.2656,2.2657,2.2655,2.26555,289800000.0
2006-06-09 22:25:00,2.26565,2.26567,2.26552,2.26555,290000000.0
2006-06-09 22:30:00,2.26552,2.26575,2.26552,2.26558,301000000.0
2006-06-09 22:35:00,2.26547,2.26572,2.26547,2.26555,172800000.0
2006-06-09 22:40:00,2.26552,2.26575,2.2654,2.26555,301600000.0
2006-06-09 22:45:00,2.26555,2.2657,2.26545,2.26565,355300001.0
2006-06-09 22:50:00,2.2656,2.26567,2.2654,2.26555,179400000.0
2006-06-09 22:55:00,2.2655,2.26575,2.2654,2.26543,166100000.0
2006-06-11 23:00:00,2.26545,2.2657,2.26545,2.2656,58500000.0
2006-06-11 23:05:00,2.26555,2.26572,2.26552,2.26565,71399999.0
2006-06-11 23:10:00,2.26553,2.2657,2.2655,2.26553,160100001.0
2006-06-11 23:15:00,2.2656,2.2657,2.2655,2.26565,61500000.0
2006-06-11 23:20:00,2.26565,2.2657,2.2655,2.26555,116100000.0
2006-06-11 23:25:00,2.2656,2.2657,2.26548,2.2657,156700000.0
2006-06-11 23:30:00,2.2657,2.26572,2.2655,2.26563,174400000.0
2006-06-11 23:35:00,2.26555,2.26578,2.2655,2.26563,147800000.0
2006-06-11 23:40:00,2.26553,2.26568,2.26547,2.2656,105600000.0
2006-06-11 23:45:00,2.26555,2.26572,2.26553,2.26555,109100000.0
2006-06-11 23:50:00,2.2657,2.26572,2.26553,2.26565,188400000.0
2006-06-11 23:55:00,2.2656,2.26575,2.26553,2.2657,124200000.0
2006-06-12 00:00:00,2.26555,2.26568,2.26552,2.26563,81000000.0
2006-06-12 00:05:00,2.26553,2.26575,2.2655,2.26565,138700000.0
2006-06-12 00:10:00,2.26553,2.2657,2.2655,2.26552,102100000.0
2006-06-12 00:15:00,2.26548,2.26575,2.26548,2.26555,118700000.0
2006-06-12 00:20:00,2.26555,2.26575,2.2655,2.2656,105100000.0
2006-06-12 00:25:00,2.26563,2.26567,2.2655,2.26553,123000000.0
2006-06-12 00:30:00,2.2656,2.26575,2.26555,2.26555,170499999.0
2006-06-12 00:35:00,2.2656,2.26578,2.26553,2.2656,144400000.0
2006-06-12 00:40:00,2.26565,2.26575,2.26545,2.26565,147400000.0
2006-06-12 00:45:00,2.2656,2.26572,2.26547,2.2655,134800000.0
2006-06-12 00:50:00,2.26555,2.2657,2.2655,2.2657,120700000.0
2006-06-12 00:55:00,2.26555,2.26575,2.26545,2.2657,131500001.0
2006-06-12 01:00:00,2.26565,2.26575,2.2655,2.26552,173500000.0
2006-06-12 01:05:00,2.2657,2.26908,2.26552,2.26847,147100000.0
2006-06-12 01:10:00,2.26864,2.26879,2.26832,2.26845,206200000.0
2006-06-12 01:15:00,2.26849,2.26873,2.26821,2.26864,161500000.0
2006-06-12 01:20:00,2.26857,2.26903,2.26853,2.26876,151000000.0
2006-06-12 01:25:00,2.26878,2.26897,2.26834,2.26884,116900000.0
2006-06-12 01:30:00,2.26883,2.26914,2.26871,2.26877,211800000.0
2006-06-12 01:35:00,2.26871,2.26904,2.26845,2.26845,142400000.0
2006-06-12 01:40:00,2.26839,2.2687,2.26816,2.26849,160999999.0
2006-06-12 01:45:00,2.26848,2.26872,2.26833,2.26862,136200000.0
2006-06-12 01:50:00,2.26858,2.2687,2.2684,2.26853,176800000.0
2006-06-12 01:55:00,2.26852,2.26871,2.26832,2.26843,142500000.0
2006-06-12 02:00:00,2.26859,2.2688,2.26812,2.26819,176100000.0
2006-06-12 02:05:00,2.26805,2.26846,2.26797,2.26836,153500000.0
2006-06-12 02:10:00,2.26846,2.26846,2.26772,2.2678,143500000.0
2006-06-12 02:15:00,2.26781,2.2683,2.26764,2.2681,165500000.0
2006-06-12 02:20:00,2.26809,2.26818,2.2674,2.26753,197200000.0
2006-06-12 02:25:00,2.26764,2.26847,2.26757,2.26834,157999998.0
2006-06-12 02:30:00,2.26839,2.26845,2.26795,2.26804,169400000.0
2006-06-12 02:35:00,2.26807,2.26863,2.26798,2.26854,167500000.0
2006-06-12 02:40:00,2.26843,2.26865,2.26814,2.26833,159800000.0
2006-06-12 02:45:00,2.26813,2.2685,2.26779,2.26818,169500000.0
2006-06-12 02:50:00,2.26811,2.26826,2.26768,2.26791,158300000.0
2006-06-12 02:55:00,2.2679,2.26799,2.26672,2.26672,178900000.0
2006-06-12 03:00:00,2.26659,2.2672,2.26659,2.2672,172600000.0
2006-06-12 03:05:00,2.26711,2.26731,2.26657,2.26688,135100000.0
2006-06-12 03:10:00,2.26712,2.26767,2.26701,2.26767,124200000.0
2006-06-12 03:15:00,2.26764,2.26852,2.26761,2.26844,122900000.0
2006-06-12 03:20:00,2.26842,2.26852,2.26791,2.26795,174800000.0
2006-06-12 03:25:00,2.26801,2.26856,2.26801,2.2685,105800000.0
2006-06-12 03:30:00,2.26846,2.26882,2.26824,2.26867,188300000.0
2006-06-12 03:35:00,2.26868,2.26883,2.26824,2.26865,108600000.0
2006-06-12 03:40:00,2.26867,2.26914,2.26863,2.26882,185500001.0
2006-06-12 03:45:00,2.26881,2.26931,2.26881,2.26885,100500000.0
2006-06-12 03:50:00,2.2689,2.26929,2.26885,2.26907,110700000.0
2006-06-12 03:55:00,2.26899,2.26924,2.2689,2.26922,148200000.0
2006-06-12 04:00:00,2.26904,2.26942,2.26879,2.26927,145300001.0
2006-06-12 04:05:00,2.2692,2.26945,2.269,2.26933,147000000.0
2006-06-12 04:10:00,2.26928,2.26977,2.26908,2.26977,160700000.0
2006-06-12 04:15:00,2.26964,2.26973,2.26932,2.26939,143400000.0
2006-06-12 04:20:00,2.26955,2.26955,2.26927,2.26927,139100000.0
2006-06-12 04:25:00,2.26945,2.26958,2.26917,2.26938,114700000.0
2006-06-12 04:30:00,2.26945,2.26954,2.26913,2.26929,173400000.0
2006-06-12 04:35:00,2.2692,2.26943,2.26917,2.26924,62500000.0
2006-06-12 04:40:00,2.26914,2.26942,2.269,2.26918,123000000.0
2006-06-12 04:45:00,2.26923,2.26979,2.26923,2.26952,142100000.0
2006-06-12 04:50:00,2.26961,2.26977,2.2694,2.26959,140100000.0
2006-06-12 04:55:00,2.26965,2.26965,2.26893,2.26893,152400000.0
2006-06-12 05:00:00,2.26905,2.26959,2.26905,2.26948,166100000.0
2006-06-12 05:05:00,2.26949,2.27005,2.26949,2.26992,118000000.0
2006-06-12 05:10:00,2.26985,2.26993,2.26936,2.2696,165700000.0
2006-06-12 05:15:00,2.2698,2.27015,2.26953,2.26998,136200000.0
2006-06-12 05:20:00,2.26984,2.27044,2.26984,2.27013,195100000.0
2006-06-12 05:25:00,2.27036,2.27057,2.26994,2.27049,119400000.0
2006-06-12 05:30:00,2.27065,2.27065,2.27011,2.27027,138900000.0
2006-06-12 05:35:00,2.27045,2.2705,2.27017,2.27042,168000000.0
2006-06-12 05:40:00,2.27038,2.27084,2.27038,2.27054,156700000.0
2006-06-12 05:45:00,2.27048,2.2706,2.27023,2.27023,125000000.0
2006-06-12 05:50:00,2.27034,2.27092,2.27022,2.27053,126300000.0
2006-06-12 05:55:00,2.27041,2.27084,2.27028,2.27061,173100000.0
2006-06-12 06:00:00,2.27054,2.27062,2.2702,2.2704,115599999.0
2006-06-12 06:05:00,2.27035,2.27076,2.27007,2.27061,170000000.0
2006-06-12 06:10:00,2.27056,2.2709,2.2704,2.2706,156500000.0
2006-06-12 06:15:00,2.27066,2.27088,2.27056,2.27075,152000000.0
2006-06-12 06:20:00,2.27085,2.27087,2.27056,2.27063,132300000.0
2006-06-12 06:25:00,2.27058,2.27096,2.27058,2.27065,164700000.0
2006-06-12 06:30:00,2.27082,2.27102,2.2706,2.27095,185400000.0
2006-06-12 06:35:00,2.27091,2.27119,2.27067,2.27088,127200000.0
2006-06-12 06:40:00,2.27075,2.2709,2.27036,2.27056,174400000.0
2006-06-12 06:45:00,2.2705,2.27083,2.27045,2.27063,121400000.0
2006-06-12 06:50:00,2.27064,2.27078,2.27037,2.2705,92700000.0
2006-06-12 06:55:00,2.27051,2.27058,2.26994,2.27001,185300000.0
2006-06-12 07:00:00,2.26999,2.27027,2.26988,2.26996,180400000.0
2006-06-12 07:05:00,2.2701,2.2707,2.27003,2.27069,163100001.0
2006-06-12 07:10:00,2.2703,2.27033,2.26924,2.26958,146100000.0
2006-06-12 07:15:00,2.26971,2.2699,2.26938,2.2698,191100000.0
2006-06-12 07:20:00,2.26977,2.27005,2.26972,2.26988,161200000.0
2006-06-12 07:25:00,2.26986,2.27007,2.26967,2.27,123500000.0
2006-06-12 07:30:00,2.27009,2.27034,2.26982,2.26982,143400000.0
2006-06-12 07:35:00,2.26992,2.27002,2.2695,2.26951,121100000.0
2006-06-12 07:40:00,2.26946,2.26995,2.26944,2.26982,105300000.0
2006-06-12 07:45:00,2.26978,2.27012,2.26951,2.27012,165100000.0
2006-06-12 07:50:00,2.27004,2.27063,2.26977,2.2705,184400000.0
2006-06-12 07:55:00,2.27053,2.27131,2.27047,2.2711,140600000.0
2006-06-12 08:00:00,2.27129,2.27152,2.27026,2.2703,195900000.0
2006-06-12 08:05:00,2.27027,2.27058,2.27006,2.27043,166200000.0
2006-06-12 08:10:00,2.27045,2.27059,2.26937,2.26943,189400000.0
2006-06-12 08:15:00,2.2697,2.27004,2.26943,2.26999,123400000.0
2006-06-12 08:20:00,2.26968,2.26982,2.26892,2.26892,167000000.0
2006-06-12 08:25:00,2.26894,2.26929,2.26831,2.26855,194200000.0
2006-06-12 08:30:00,2.26823,2.26896,2.26796,2.26855,167000000.0
2006-06-12 08:35:00,2.26874,2.26911,2.26818,2.26842,150400000.0
2006-06-12 08:40:00,2.26813,2.26867,2.26738,2.26778,151400000.0
2006-06-12 08:45:00,2.26796,2.26858,2.2675,2.26853,212099998.0
2006-06-12 08:50:00,2.26838,2.26862,2.26756,2.26845,175300000.0
2006-06-12 08:55:00,2.26829,2.26843,2.26769,2.26805,190200000.0
2006-06-12 09:00:00,2.26813,2.27022,2.26813,2.2701,148300000.0
2006-06-12 09:05:00,2.26996,2.27058,2.26988,2.27058,192399999.0
2006-06-12 09:10:00,2.27075,2.27075,2.27022,2.27054,200000000.0
2006-06-12 09:15:00,2.27064,2.27071,2.26932,2.26985,126200000.0
2006-06-12 09:20:00,2.26992,2.27005,2.26942,2.26976,168600000.0
2006-06-12 09:25:00,2.26959,2.27007,2.26943,2.26969,154300000.0
2006-06-12 09:30:00,2.26971,2.27067,2.26965,2.27064,147800000.0
2006-06-12 09:35:00,2.27066,2.27115,2.26954,2.26959,214800001.0
2006-06-12 09:40:00,2.2696,2.27082,2.2696,2.27078,220900001.0
2006-06-12 09:45:00,2.27066,2.27082,2.27021,2.27047,125100000.0
2006-06-12 09:50:00,2.27055,2.27056,2.26985,2.27002,156700000.0
2006-06-12 09:55:00,2.27006,2.27032,2.26973,2.26979,198100000.0
2006-06-12 10:00:00,2.26967,2.2701,2.26936,2.26947,156900000.0
2006-06-12 10:05:00,2.26938,2.27039,2.26921,2.27006,175899999.0
2006-06-12 10:10:00,2.27018,2.27245,2.26983,2.2723,168200000.0
2006-06-12 10:15:00,2.27236,2.27238,2.27131,2.27171,172600000.0
2006-06-12 10:20:00,2.27169,2.2718,2.27096,2.27137,205000000.0
2006-06-12 10:25:00,2.27122,2.27172,2.27113,2.27151,214100000.0
2006-06-12 10:30:00,2.27126,2.27322,2.27113,2.2729,201100000.0
2006-06-12 10:35:00,2.27288,2.273,2.27242,2.2728,169200000.0
2006-06-12 10:40:00,2.27298,2.27324,2.27194,2.27194,183300001.0
2006-06-12 10:45:00,2.27208,2.27319,2.27208,2.27319,176400000.0
2006-06-12 10:50:00,2.27307,2.27317,2.27184,2.27184,219100000.0
2006-06-12 10:55:00,2.27175,2.27317,2.27175,2.27187,180100000.0
2006-06-12 11:00:00,2.27165,2.27187,2.2713,2.27135,166000000.0
2006-06-12 11:05:00,2.27141,2.27196,2.27135,2.2715,191900000.0
2006-06-12 11:10:00,2.27138,2.27212,2.27117,2.27125,205100000.0
2006-06-12 11:15:00,2.2713,2.27173,2.27127,2.27173,151300000.0
2006-06-12 11:20:00,2.27167,2.27167,2.27067,2.27122,155800000.0
2006-06-12 11:25:00,2.2713,2.27149,2.2711,2.27122,180200001.0
2006-06-12 11:30:00,2.27118,2.27166,2.27117,2.27149,180800001.0
2006-06-12 11:35:00,2.27164,2.27207,2.27138,2.27185,179500000.0
2006-06-12 11:40:00,2.27164,2.27185,2.27135,2.27154,151000000.0
2006-06-12 11:45:00,2.27171,2.2723,2.27113,2.27217,143200000.0
2006-06-12 11:50:00,2.27214,2.27226,2.27158,2.2718,208700000.0
2006-06-12 11:55:00,2.27181,2.27226,2.27169,2.27192,192900000.0
2006-06-12 12:00:00,2.27185,2.27247,2.27148,2.27209,151900000.0
2006-06-12 12:05:00,2.27217,2.2722,2.27149,2.2717,173800001.0
2006-06-12 12:10:00,2.27177,2.27183,2.27097,2.27106,169200000.0
2006-06-12 12:15:00,2.27104,2.27116,2.27027,2.27081,196000000.0
2006-06-12 12:20:00,2.27081,2.2717,2.2703,2.27146,192900001.0
2006-06-12 12:25:00,2.2715,2.27154,2.27078,2.27083,198599999.0
2006-06-12 12:30:00,2.27089,2.27128,2.27068,2.27075,154700000.0
2006-06-12 12:35:00,2.27075,2.27109,2.2704,2.27086,212400000.0
2006-06-12 12:40:00,2.27081,2.27134,2.27081,2.27119,208200000.0
2006-06-12 12:45:00,2.27127,2.27149,2.27078,2.27095,198100000.0
2006-06-12 12:50:00,2.27107,2.27141,2.27077,2.27112,242300000.0
2006-06-12 12:55:00,2.27101,2.27177,2.27088,2.27162,177300000.0
2006-06-12 13:00:00,2.27171,2.27215,2.27153,2.27168,197300000.0
2006-06-12 13:05:00,2.27177,2.27195,2.27138,2.27189,125000000.0
2006-06-12 13:10:00,2.27194,2.27227,2.27183,2.27216,182800000.0
2006-06-12 13:15:00,2.27215,2.27302,2.27215,2.27296,179900000.0
2006-06-12 13:20:00,2.2728,2.27293,2.27214,2.27264,188500000.0
2006-06-12 13:25:00,2.273,2.27374,2.27234,2.27245,139700000.0
2006-06-12 13:30:00,2.27248,2.2731,2.27228,2.27295,181899999.0
2006-06-12 13:35:00,2.27296,2.27303,2.27226,2.27226,203400000.0
2006-06-12 13:40:00,2.27216,2.2733,2.27208,2.27323,175300000.0
2006-06-12 13:45:00,2.27321,2.27323,2.27263,2.27288,187400000.0
2006-06-12 13:50:00,2.27295,2.27306,2.27245,2.27299,189200000.0
2006-06-12 13:55:00,2.27311,2.274,2.27209,2.27365,190300000.0
2006-06-12 14:00:00,2.27361,2.27571,2.27361,2.27571,135800000.0
2006-06-12 14:05:00,2.27555,2.2764,2.27542,2.27542,211600000.0
2006-06-12 14:10:00,2.27544,2.27661,2.27524,2.27649,173899999.0
2006-06-12 14:15:00,2.27635,2.27654,2.27588,2.27617,153200000.0
2006-06-12 14:20:00,2.27613,2.27639,2.27596,2.27619,169700000.0
2006-06-12 14:25:00,2.27615,2.27642,2.27585,2.2761,182900000.0
2006-06-12 14:30:00,2.27636,2.27659,2.27598,2.2763,158600000.0
2006-06-12 14:35:00,2.27627,2.27655,2.27619,2.27622,151200000.0
2006-06-12 14:40:00,2.27622,2.27632,2.27554,2.276,227600000.0
2006-06-12 14:45:00,2.276,2.27669,2.27593,2.27645,201000000.0
2006-06-12 14:50:00,2.27633,2.27652,2.27579,2.276,186100000.0
2006-06-12 14:55:00,2.276,2.276,2.27537,2.27546,180300000.0
2006-06-12 15:00:00,2.27541,2.27574,2.27512,2.27517,191000000.0
2006-06-12 15:05:00,2.27532,2.276,2.27532,2.27567,124100000.0
2006-06-12 15:10:00,2.27556,2.27569,2.27508,2.27521,159700001.0
2006-06-12 15:15:00,2.27529,2.27536,2.27453,2.27491,120500000.0
2006-06-12 15:20:00,2.27489,2.27504,2.27419,2.27461,163500000.0
2006-06-12 15:25:00,2.27452,2.27465,2.27366,2.27366,187500000.0
2006-06-12 15:30:00,2.27358,2.27382,2.27279,2.27304,167200000.0
2006-06-12 15:35:00,2.27305,2.27397,2.27302,2.27344,220400000.0
2006-06-12 15:40:00,2.27359,2.27359,2.27291,2.27357,180400000.0
2006-06-12 15:45:00,2.27369,2.27394,2.27328,2.27361,201100001.0
2006-06-12 15:50:00,2.27351,2.2738,2.27342,2.2735,153600000.0
2006-06-12 15:55:00,2.27367,2.27442,2.27367,2.27404,192700000.0
2006-06-12 16:00:00,2.2738,2.27411,2.2735,2.27385,186500000.0
2006-06-12 16:05:00,2.27392,2.27417,2.27359,2.27375,104200000.0
2006-06-12 16:10:00,2.27383,2.27473,2.27373,2.27433,159500000.0
2006-06-12 16:15:00,2.27439,2.27444,2.27383,2.27425,202500000.0
2006-06-12 16:20:00,2.27435,2.27445,2.27374,2.27375,150600000.0
2006-06-12 16:25:00,2.27387,2.27401,2.27364,2.27386,182300000.0
2006-06-12 16:30:00,2.27395,2.27445,2.2739,2.27435,150500000.0
2006-06-12 16:35:00,2.27433,2.2748,2.27433,2.27466,156000000.0
2006-06-12 16:40:00,2.27487,2.27547,2.27451,2.27525,203400000.0
2006-06-12 16:45:00,2.27514,2.27522,2.27443,2.27505,149000000.0
2006-06-12 16:50:00,2.27518,2.27565,2.27487,2.2754,210400001.0
2006-06-12 16:55:00,2.27519,2.27531,2.27437,2.27439,152100000.0
2006-06-12 17:00:00,2.27412,2.27446,2.27336,2.2735,178400000.0
2006-06-12 17:05:00,2.2734,2.27456,2.2734,2.27433,178300000.0
2006-06-12 17:10:00,2.27418,2.27475,2.27376,2.27462,174600000.0
2006-06-12 17:15:00,2.27455,2.27466,2.27415,2.27453,152800000.0
2006-06-12 17:20:00,2.27456,2.27503,2.27447,2.27503,150800000.0
2006-06-12 17:25:00,2.27502,2.27521,2.27465,2.275,171400000.0
2006-06-12 17:30:00,2.27497,2.27575,2.27495,2.27533,188600000.0
2006-06-12 17:35:00,2.27544,2.27555,2.27464,2.27478,144000000.0
2006-06-12 17:40:00,2.27488,2.27507,2.27453,2.27478,190100000.0
2006-06-12 17:45:00,2.27492,2.27563,2.2749,2.27526,171100000.0
2006-06-12 17:50:00,2.27524,2.27566,2.27502,2.27566,159400000.0
2006-06-12 17:55:00,2.27579,2.27625,2.27567,2.27572,137000000.0
2006-06-12 18:00:00,2.27569,2.27622,2.27503,2.2759,1342300000.0
2006-06-12 18:05:00,2.27588,2.27599,2.27446,2.27483,1734500001.0
2006-06-12 18:10:00,2.27485,2.27519,2.27424,2.27437,1191799999.0
2006-06-12 18:15:00,2.27436,2.27481,2.2743,2.2746,1249500000.0
2006-06-12 18:20:00,2.27462,2.2749,2.27431,2.27462,1292000000.0
2006-06-12 18:25:00,2.27453,2.27523,2.27438,2.27471,1302100000.0
2006-06-12 18:30:00,2.27462,2.27486,2.27436,2.27455,1377999998.0
2006-06-12 18:35:00,2.27454,2.27488,2.27436,2.27476,682600000.0
2006-06-12 18:40:00,2.27471,2.27478,2.27403,2.27452,661400000.0
2006-06-12 18:45:00,2.27454,2.2753,2.2735,2.27488,337400000.0
2006-06-12 18:50:00,2.27477,2.27523,2.27468,2.27506,645100000.0
2006-06-12 18:55:00,2.27503,2.27532,2.27434,2.27442,749999999.0
2006-06-12 19:00:00,2.27426,2.27458,2.27404,2.27433,426499999.0
2006-06-12 19:05:00,2.27424,2.27448,2.27386,2.27388,753000000.0
2006-06-12 19:10:00,2.2739,2.27424,2.27372,2.27379,485600000.0
2006-06-12 19:15:00,2.27369,2.2742,2.27356,2.27371,400300000.0
2006-06-12 19:20:00,2.27372,2.27373,2.27325,2.27339,531900000.0
2006-06-12 19:25:00,2.2733,2.27356,2.27323,2.27329,561000001.0
2006-06-12 19:30:00,2.27322,2.27342,2.27315,2.2733,624600001.0
2006-06-12 19:35:00,2.2733,2.27345,2.2732,2.27337,401999999.0
2006-06-12 19:40:00,2.27338,2.27357,2.27325,2.27327,357000000.0
2006-06-12 19:45:00,2.27325,2.27349,2.27257,2.27326,307399999.0
2006-06-12 19:50:00,2.27335,2.27368,2.2731,2.2733,331600000.0
2006-06-12 19:55:00,2.2733,2.27372,2.27329,2.27329,473200000.0
2006-06-12 20:00:00,2.27331,2.27391,2.27317,2.27388,274100000.0
2006-06-12 20:05:00,2.27379,2.27379,2.27269,2.27296,199300000.0
2006-06-12 20:10:00,2.27311,2.27312,2.27223,2.27231,530300000.0
2006-06-12 20:15:00,2.27231,2.27278,2.2721,2.27241,547400001.0
2006-06-12 20:20:00,2.27242,2.27242,2.27195,2.27224,674700001.0
2006-06-12 20:25:00,2.27219,2.27223,2.27188,2.27195,841700000.0
2006-06-12 20:30:00,2.27195,2.27228,2.27149,2.27177,1137900000.0
2006-06-12 20:35:00,2.27187,2.2719,2.27113,2.2716,566300000.0
2006-06-12 20:40:00,2.27159,2.27184,2.27123,2.27164,714300000.0
2006-06-12 20:45:00,2.27166,2.27278,2.27128,2.27278,562600000.0
2006-06-12 20:50:00,2.27267,2.27281,2.27162,2.27199,788899999.0
2006-06-12 20:55:00,2.27192,2.27317,2.27182,2.27293,1023500000.0
2006-06-12 21:00:00,2.2729,2.27325,2.27244,2.27263,704200000.0
2006-06-12 21:05:00,2.27263,2.27281,2.27241,2.27279,206500000.0
2006-06-12 21:10:00,2.27288,2.27316,2.27265,2.27297,482400000.0
2006-06-12 21:15:00,2.27282,2.27302,2.27232,2.27255,647299999.0
2006-06-12 21:20:00,2.27275,2.27359,2.27258,2.27288,791400000.0
2006-06-12 21:25:00,2.2728,2.27287,2.27208,2.27208,275300000.0
2006-06-12 21:30:00,2.27219,2.2724,2.27197,2.27228,478300001.0
2006-06-12 21:35:00,2.27229,2.27243,2.27195,2.27195,176500000.0
2006-06-12 21:40:00,2.27205,2.27218,2.27192,2.27203,388000000.0
2006-06-12 21:45:00,2.27195,2.27195,2.27117,2.27172,468499999.0
2006-06-12 21:50:00,2.27185,2.27233,2.2718,2.27194,306800000.0
2006-06-12 21:55:00,2.27199,2.27256,2.27187,2.27229,355800000.0
2006-06-12 22:00:00,2.27222,2.27302,2.27216,2.27286,330800000.0
2006-06-12 22:05:00,2.27284,2.27311,2.27218,2.27247,209700000.0
2006-06-12 22:10:00,2.27262,2.27315,2.2724,2.27291,181900000.0
2006-06-12 22:15:00,2.27279,2.27311,2.27263,2.27278,324600000.0
2006-06-12 22:20:00,2.27277,2.27284,2.27236,2.2724,274400000.0
2006-06-12 22:25:00,2.27247,2.27314,2.27238,2.27303,289800000.0
2006-06-12 22:30:00,2.27312,2.27363,2.2731,2.2734,288399999.0
2006-06-12 22:35:00,2.27336,2.27385,2.27336,2.27373,176900000.0
2006-06-12 22:40:00,2.27381,2.27405,2.27356,2.2738,338400000.0
2006-06-12 22:45:00,2.27385,2.2741,2.27357,2.27397,324799999.0
2006-06-12 22:50:00,2.2739,2.2739,2.27329,2.27344,289000001.0
2006-06-12 22:55:00,2.2732,2.27322,2.2723,2.27238,174000000.0
2006-06-12 23:00:00,2.27235,2.27321,2.27218,2.2732,151400001.0
2006-06-12 23:05:00,2.27284,2.27288,2.27112,2.27158,214199999.0
2006-06-12 23:10:00,2.27123,2.27227,2.27112,2.27199,156700000.0
2006-06-12 23:15:00,2.27191,2.27284,2.27188,2.27196,204800000.0
2006-06-12 23:20:00,2.27223,2.27303,2.272,2.2727,183300000.0
2006-06-12 23:25:00,2.27275,2.27388,2.27241,2.27356,178000000.0
2006-06-12 23:30:00,2.27337,2.27368,2.27289,2.27335,148400000.0
2006-06-12 23:35:00,2.27335,2.27425,2.2733,2.27411,171900000.0
2006-06-12 23:40:00,2.27411,2.27411,2.27373,2.27383,166899999.0
2006-06-12 23:45:00,2.27373,2.27407,2.27339,2.27355,154000000.0
2006-06-12 23:50:00,2.2737,2.2737,2.27334,2.27357,167000000.0
2006-06-12 23:55:00,2.27356,2.27379,2.27336,2.27368,161600000.0
2006-06-13 00:00:00,2.27355,2.27389,2.27352,2.27352,129700000.0
2006-06-13 00:05:00,2.27339,2.27351,2.27313,2.27331,158400000.0
2006-06-13 00:10:00,2.27336,2.27343,2.27293,2.27311,107900000.0
2006-06-13 00:15:00,2.2733,2.27338,2.27288,2.27293,132600000.0
2006-06-13 00:20:00,2.27292,2.27321,2.2728,2.273,132700000.0
2006-06-13 00:25:00,2.27301,2.27301,2.27264,2.27269,121000000.0
2006-06-13 00:30:00,2.27276,2.27281,2.27255,2.27255,167999999.0
2006-06-13 00:35:00,2.2726,2.27284,2.27246,2.27269,200800000.0
2006-06-13 00:40:00,2.2728,2.27299,2.27248,2.27299,165000000.0
2006-06-13 00:45:00,2.27291,2.27291,2.2721,2.2721,104500000.0
2006-06-13 00:50:00,2.27215,2.27232,2.27188,2.27188,198000000.0
2006-06-13 00:55:00,2.27172,2.27207,2.27165,2.27181,136300000.0
2006-06-13 01:00:00,2.27162,2.27178,2.27135,2.27142,191800000.0
2006-06-13 01:05:00,2.27166,2.27173,2.27124,2.2713,140400000.0
2006-06-13 01:10:00,2.27151,2.27181,2.27135,2.27165,172300000.0
2006-06-13 01:15:00,2.27179,2.27205,2.27107,2.27115,157300000.0
2006-06-13 01:20:00,2.27107,2.27158,2.27107,2.27156,121500001.0
2006-06-13 01:25:00,2.27161,2.27167,2.27107,2.27167,185199999.0
2006-06-13 01:30:00,2.27175,2.27184,2.27106,2.27117,207400000.0
2006-06-13 01:35:00,2.27107,2.27126,2.27062,2.27092,127000000.0
2006-06-13 01:40:00,2.27101,2.27169,2.27085,2.27135,145300000.0
2006-06-13 01:45:00,2.27123,2.27152,2.27094,2.27116,155500000.0
2006-06-13 01:50:00,2.27109,2.27186,2.27093,2.27099,208700000.0
2006-06-13 01:55:00,2.27104,2.27114,2.27063,2.27065,143300000.0
2006-06-13 02:00:00,2.27072,2.27124,2.27061,2.27111,153700000.0
2006-06-13 02:05:00,2.27106,2.27133,2.27078,2.27078,209900000.0
2006-06-13 02:10:00,2.27088,2.27088,2.27042,2.27071,168800000.0
2006-06-13 02:15:00,2.27074,2.27144,2.27037,2.27067,122600001.0
2006-06-13 02:20:00,2.27074,2.27087,2.2705,2.27078,133500000.0
2006-06-13 02:25:00,2.27089,2.27159,2.27087,2.27101,134000000.0
2006-06-13 02:30:00,2.27104,2.27142,2.27098,2.27119,152900000.0
2006-06-13 02:35:00,2.2712,2.27141,2.27087,2.27104,135900000.0
2006-06-13 02:40:00,2.27107,2.2714,2.27086,2.27124,140800000.0
2006-06-13 02:45:00,2.27109,2.27128,2.27044,2.2709,140700000.0
2006-06-13 02:50:00,2.27092,2.2712,2.27047,2.27092,142700000.0
2006-06-13 02:55:00,2.27092,2.27171,2.27092,2.27104,155500000.0
2006-06-13 03:00:00,2.27086,2.27144,2.27084,2.27142,140500000.0
2006-06-13 03:05:00,2.2711,2.27141,2.27019,2.27021,179600000.0
2006-06-13 03:10:00,2.27034,2.27067,2.27008,2.27067,122100000.0
2006-06-13 03:15:00,2.27071,2.27081,2.27043,2.27055,142700000.0
2006-06-13 03:20:00,2.27064,2.27079,2.27028,2.27028,169600001.0
2006-06-13 03:25:00,2.27042,2.27081,2.27026,2.27081,151700000.0
2006-06-13 03:30:00,2.27069,2.27085,2.27051,2.2706,183000000.0
2006-06-13 03:35:00,2.27056,2.27092,2.2705,2.27078,123900000.0
2006-06-13 03:40:00,2.27075,2.27096,2.27063,2.27075,114900000.0
2006-06-13 03:45:00,2.27068,2.27087,2.27048,2.27085,93900000.0
2006-06-13 03:50:00,2.27105,2.27141,2.27105,2.27121,131000000.0
2006-06-13 03:55:00,2.2713,2.2715,2.27113,2.27125,116200000.0
2006-06-13 04:00:00,2.2712,2.27125,2.27087,2.27125,104600000.0
2006-06-13 04:05:00,2.27122,2.2716,2.27108,2.27126,126700000.0
2006-06-13 04:10:00,2.27124,2.27139,2.27087,2.27125,162900000.0
2006-06-13 04:15:00,2.27116,2.27139,2.27105,2.27122,98100000.0
2006-06-13 04:20:00,2.27131,2.27179,2.27124,2.2713,162200000.0
2006-06-13 04:25:00,2.27152,2.27172,2.2713,2.27153,101300000.0
2006-06-13 04:30:00,2.27153,2.27167,2.27141,2.2715,177300000.0
2006-06-13 04:35:00,2.2714,2.27187,2.27136,2.27173,170400000.0
2006-06-13 04:40:00,2.27164,2.27193,2.27144,2.27167,125400000.0
2006-06-13 04:45:00,2.27164,2.27192,2.27152,2.27162,139000000.0
2006-06-13 04:50:00,2.2717,2.27205,2.2717,2.27183,92400000.0
2006-06-13 04:55:00,2.27199,2.27215,2.27166,2.2717,123800000.0
2006-06-13 05:00:00,2.27187,2.27206,2.27166,2.27172,200200000.0
2006-06-13 05:05:00,2.27189,2.27216,2.27172,2.27208,118300000.0
2006-06-13 05:10:00,2.27198,2.2721,2.27178,2.27178,120000000.0
2006-06-13 05:15:00,2.27191,2.27204,2.27129,2.27143,182600000.0
2006-06-13 05:20:00,2.27116,2.27155,2.27116,2.27139,168400000.0
2006-06-13 05:25:00,2.27157,2.27175,2.27129,2.2713,112400000.0
2006-06-13 05:30:00,2.27147,2.27147,2.2708,2.27105,160600000.0
2006-06-13 05:35:00,2.27103,2.2711,2.27083,2.27095,130100000.0
2006-06-13 05:40:00,2.2708,2.27113,2.2708,2.27096,124900000.0
2006-06-13 05:45:00,2.27106,2.27136,2.27098,2.27136,141200000.0
2006-06-13 05:50:00,2.27126,2.27153,2.27126,2.27133,73600000.0
2006-06-13 05:55:00,2.2713,2.27152,2.2711,2.27121,162700000.0
2006-06-13 06:00:00,2.27108,2.27159,2.27106,2.27134,119400000.0
2006-06-13 06:05:00,2.27127,2.27154,2.27077,2.27079,167900000.0
2006-06-13 06:10:00,2.2708,2.27147,2.27074,2.27125,158700000.0
2006-06-13 06:15:00,2.27143,2.27145,2.2708,2.2712,153100000.0
2006-06-13 06:20:00,2.27117,2.27139,2.27099,2.27099,150700000.0
2006-06-13 06:25:00,2.27089,2.27126,2.27089,2.27094,131100000.0
2006-06-13 06:30:00,2.27113,2.27137,2.27073,2.27085,221500000.0
2006-06-13 06:35:00,2.27106,2.27163,2.27104,2.27135,112400000.0
2006-06-13 06:40:00,2.27144,2.2715,2.27105,2.27128,127600000.0
2006-06-13 06:45:00,2.27114,2.27134,2.27087,2.27103,138800000.0
2006-06-13 06:50:00,2.27113,2.27134,2.27097,2.27134,103700000.0
2006-06-13 06:55:00,2.27138,2.27161,2.27129,2.27141,142000000.0
2006-06-13 07:00:00,2.27124,2.27148,2.27103,2.27113,207500000.0
2006-06-13 07:05:00,2.27128,2.27152,2.27103,2.27152,130400000.0
2006-06-13 07:10:00,2.27124,2.2715,2.27102,2.27137,148600000.0
2006-06-13 07:15:00,2.27156,2.27156,2.27073,2.27096,150800001.0
2006-06-13 07:20:00,2.27093,2.27128,2.27083,2.27109,157500000.0
2006-06-13 07:25:00,2.27108,2.27168,2.27108,2.27132,170000000.0
2006-06-13 07:30:00,2.27127,2.27155,2.27059,2.27126,145000000.0
2006-06-13 07:35:00,2.27118,2.27118,2.26987,2.27072,138900000.0
2006-06-13 07:40:00,2.27054,2.27128,2.27044,2.27092,188100000.0
2006-06-13 07:45:00,2.27097,2.27128,2.27072,2.27099,217400000.0
2006-06-13 07:50:00,2.27099,2.27227,2.27046,2.27212,172600000.0
2006-06-13 07:55:00,2.27191,2.2721,2.27033,2.27045,158100000.0
2006-06-13 08:00:00,2.2707,2.27146,2.27049,2.27121,195100000.0
2006-06-13 08:05:00,2.27107,2.27139,2.27011,2.27029,165200000.0
2006-06-13 08:10:00,2.2704,2.27131,2.27036,2.27094,138800000.0
2006-06-13 08:15:00,2.27116,2.27227,2.27096,2.27224,141000000.0
2006-06-13 08:20:00,2.27192,2.27215,2.27145,2.27191,146500000.0
2006-06-13 08:25:00,2.27191,2.27191,2.27004,2.27151,174300000.0
2006-06-13 08:30:00,2.27134,2.27159,2.2703,2.27076,177500000.0
2006-06-13 08:35:00,2.27073,2.27104,2.27066,2.27098,157300001.0
2006-06-13 08:40:00,2.27106,2.27135,2.2694,2.26959,143400000.0
2006-06-13 08:45:00,2.26964,2.27149,2.26957,2.27131,154300000.0
2006-06-13 08:50:00,2.2713,2.27168,2.27034,2.27125,202700001.0
2006-06-13 08:55:00,2.27132,2.27153,2.2704,2.27116,150400000.0
2006-06-13 09:00:00,2.2711,2.27248,2.2711,2.27232,145200000.0
2006-06-13 09:05:00,2.27225,2.27329,2.27194,2.27271,185900000.0
2006-06-13 09:10:00,2.27278,2.27304,2.27184,2.2721,159700000.0
2006-06-13 09:15:00,2.27189,2.27299,2.27189,2.27231,100100000.0
2006-06-13 09:20:00,2.27237,2.27376,2.27214,2.27376,185600000.0
2006-06-13 09:25:00,2.27356,2.2739,2.2723,2.27297,161200000.0
2006-06-13 09:30:00,2.27284,2.27304,2.27217,2.27254,187200000.0
2006-06-13 09:35:00,2.27267,2.27303,2.27243,2.27282,162800000.0
2006-06-13 09:40:00,2.2728,2.27347,2.2728,2.27329,172900001.0
2006-06-13 09:45:00,2.27312,2.27336,2.27281,2.27315,178000000.0
2006-06-13 09:50:00,2.27351,2.27425,2.27351,2.27399,136100000.0
2006-06-13 09:55:00,2.27405,2.27438,2.27314,2.27322,183199999.0
2006-06-13 10:00:00,2.27331,2.27367,2.27273,2.27282,216800000.0
2006-06-13 10:05:00,2.27288,2.273,2.27186,2.27187,178200000.0
2006-06-13 10:10:00,2.27183,2.27216,2.27176,2.27192,182900000.0
2006-06-13 10:15:00,2.27201,2.27316,2.27184,2.27295,201800000.0
2006-06-13 10:20:00,2.27293,2.27295,2.2721,2.27295,216000000.0
2006-06-13 10:25:00,2.27286,2.27373,2.27272,2.27272,206400000.0
2006-06-13 10:30:00,2.2728,2.27497,2.2728,2.2741,166000000.0
2006-06-13 10:35:00,2.27403,2.27442,2.27281,2.27331,224199999.0
2006-06-13 10:40:00,2.27337,2.27375,2.27283,2.27338,184200000.0
2006-06-13 10:45:00,2.27342,2.27346,2.27264,2.2731,225200000.0
2006-06-13 10:50:00,2.2729,2.27382,2.27216,2.27229,184300000.0
2006-06-13 10:55:00,2.27249,2.27362,2.27241,2.27362,235400000.0
2006-06-13 11:00:00,2.27396,2.27428,2.27297,2.27337,174900000.0
2006-06-13 11:05:00,2.27352,2.27397,2.27331,2.27331,210200000.0
2006-06-13 11:10:00,2.27316,2.27342,2.27224,2.27289,184900000.0
2006-06-13 11:15:00,2.27279,2.27396,2.27259,2.27378,212300000.0
2006-06-13 11:20:00,2.27388,2.27438,2.27297,2.27351,207600001.0
2006-06-13 11:25:00,2.27332,2.27358,2.273,2.273,192100000.0
2006-06-13 11:30:00,2.27287,2.27287,2.2721,2.27228,171200000.0
2006-06-13 11:35:00,2.27221,2.27319,2.27209,2.27319,186300000.0
2006-06-13 11:40:00,2.2731,2.27379,2.27297,2.27308,208099998.0
2006-06-13 11:45:00,2.27322,2.27322,2.27238,2.27289,207699998.0
2006-06-13 11:50:00,2.27299,2.27306,2.26998,2.27242,147100000.0
2006-06-13 11:55:00,2.2723,2.27294,2.2722,2.27268,219000000.0
2006-06-13 12:00:00,2.27262,2.27296,2.27249,2.27272,144200000.0
2006-06-13 12:05:00,2.27305,2.27353,2.27288,2.27327,184000000.0
2006-06-13 12:10:00,2.27336,2.27337,2.27242,2.27249,168200000.0
2006-06-13 12:15:00,2.27241,2.27252,2.27077,2.27163,255099999.0
2006-06-13 12:20:00,2.27157,2.27169,2.27098,2.27126,157300000.0
2006-06-13 12:25:00,2.27116,2.27143,2.27058,2.27104,186100001.0
2006-06-13 12:30:00,2.27109,2.27171,2.27087,2.27137,154100000.0
2006-06-13 12:35:00,2.27119,2.27158,2.27115,2.27157,167399998.0
2006-06-13 12:40:00,2.27165,2.27207,2.27156,2.27156,183700000.0
2006-06-13 12:45:00,2.27156,2.27189,2.27119,2.27123,145000000.0
2006-06-13 12:50:00,2.27111,2.27149,2.27078,2.27095,186000000.0
2006-06-13 12:55:00,2.2712,2.27143,2.27063,2.27107,181500000.0
2006-06-13 13:00:00,2.27106,2.27128,2.27051,2.27118,247900000.0
2006-06-13 13:05:00,2.27122,2.27125,2.27077,2.27125,203400000.0
2006-06-13 13:10:00,2.27127,2.27136,2.2701,2.27034,200600000.0
2006-06-13 13:15:00,2.27022,2.27044,2.26974,2.27014,171600000.0
2006-06-13 13:20:00,2.27028,2.27168,2.27022,2.27155,176300000.0
2006-06-13 13:25:00,2.27135,2.27135,2.27057,2.2711,165000000.0
2006-06-13 13:30:00,2.27108,2.27166,2.27081,2.27129,203600000.0
2006-06-13 13:35:00,2.27131,2.27133,2.27047,2.2705,208800000.0
2006-06-13 13:40:00,2.27071,2.27094,2.27042,2.27071,200200000.0
2006-06-13 13:45:00,2.27081,2.271,2.27024,2.271,193400000.0
2006-06-13 13:50:00,2.27097,2.27112,2.27006,2.2702,202000000.0
2006-06-13 13:55:00,2.2702,2.2707,2.26986,2.27056,146400000.0
2006-06-13 14:00:00,2.27057,2.2706,2.26963,2.27005,187400000.0
2006-06-13 14:05:00,2.27012,2.27113,2.27012,2.27074,162400000.0
2006-06-13 14:10:00,2.2707,2.27098,2.26976,2.27007,180400000.0
2006-06-13 14:15:00,2.26994,2.2705,2.26947,2.26999,160100000.0
2006-06-13 14:20:00,2.27015,2.27041,2.26948,2.27037,192700000.0
2006-06-13 14:25:00,2.27021,2.27115,2.27007,2.27046,174000000.0
2006-06-13 14:30:00,2.27095,2.27121,2.26905,2.26991,217200000.0
2006-06-13 14:35:00,2.26963,2.27114,2.26948,2.27114,154700000.0
2006-06-13 14:40:00,2.27074,2.27186,2.26987,2.27073,237599999.0
2006-06-13 14:45:00,2.27075,2.27118,2.2699,2.27007,139600000.0
2006-06-13 14:50:00,2.27009,2.27116,2.26937,2.27052,212000000.0
2006-06-13 14:55:00,2.27016,2.27033,2.26908,2.26983,201200000.0
2006-06-13 15:00:00,2.26973,2.27019,2.26889,2.26897,160500000.0
2006-06-13 15:05:00,2.26922,2.2702,2.26899,2.27013,158200000.0
2006-06-13 15:10:00,2.27003,2.27044,2.26931,2.26999,156699999.0
2006-06-13 15:15:00,2.2701,2.27034,2.26918,2.26961,167900000.0
2006-06-13 15:20:00,2.26981,2.27033,2.26967,2.27033,170500000.0
2006-06-13 15:25:00,2.27033,2.27052,2.26941,2.27034,170000000.0
2006-06-13 15:30:00,2.27048,2.27071,2.26928,2.27002,228400000.0
2006-06-13 15:35:00,2.26977,2.27079,2.26923,2.27058,232700000.0
2006-06-13 15:40:00,2.27015,2.27077,2.2695,2.2697,163400000.0
2006-06-13 15:45:00,2.26973,2.26973,2.26873,2.26886,163300000.0
2006-06-13 15:50:00,2.26867,2.26933,2.26831,2.2693,165100000.0
2006-06-13 15:55:00,2.26943,2.26992,2.26913,2.2693,158500000.0
2006-06-13 16:00:00,2.2692,2.26987,2.26823,2.26842,160600000.0
2006-06-13 16:05:00,2.26873,2.27027,2.26873,2.26985,138200000.0
2006-06-13 16:10:00,2.26968,2.26996,2.26918,2.2692,127600000.0
2006-06-13 16:15:00,2.26909,2.27063,2.26907,2.27031,178300000.0
2006-06-13 16:20:00,2.27083,2.27204,2.27083,2.27114,174000000.0
2006-06-13 16:25:00,2.27116,2.27123,2.27055,2.27077,157200000.0
2006-06-13 16:30:00,2.27061,2.27138,2.2703,2.27087,166500000.0
2006-06-13 16:35:00,2.27052,2.27101,2.27006,2.2703,176400000.0
2006-06-13 16:40:00,2.2706,2.27084,2.26997,2.27084,202700000.0
2006-06-13 16:45:00,2.27091,2.27142,2.2706,2.27098,191700000.0
2006-06-13 16:50:00,2.2711,2.27115,2.27061,2.27069,243299999.0
2006-06-13 16:55:00,2.2705,2.27061,2.26846,2.26906,218099998.0
2006-06-13 17:00:00,2.26922,2.27057,2.26912,2.26913,205600001.0
2006-06-13 17:05:00,2.26913,2.27012,2.26913,2.27012,210100000.0
2006-06-13 17:10:00,2.27024,2.27106,2.26973,2.27106,194900000.0
2006-06-13 17:15:00,2.2712,2.27159,2.2708,2.27149,176900000.0
2006-06-13 17:20:00,2.27158,2.27158,2.27096,2.27118,178700000.0
2006-06-13 17:25:00,2.27107,2.27183,2.27075,2.27183,157900000.0
2006-06-13 17:30:00,2.2721,2.27255,2.272,2.272,251600000.0
2006-06-13 17:35:00,2.27212,2.27296,2.27206,2.27226,161100000.0
2006-06-13 17:40:00,2.27231,2.27276,2.27218,2.27225,162000000.0
2006-06-13 17:45:00,2.27233,2.27302,2.27233,2.27282,162600000.0
2006-06-13 17:50:00,2.27303,2.27358,2.27243,2.2726,153100000.0
2006-06-13 17:55:00,2.27263,2.27296,2.27233,2.27252,153100000.0
2006-06-13 18:00:00,2.27261,2.2729,2.27241,2.27263,1440300000.0
2006-06-13 18:05:00,2.27267,2.27292,2.27224,2.27248,1804999999.0
2006-06-13 18:10:00,2.27244,2.27272,2.27193,2.27193,1159200001.0
2006-06-13 18:15:00,2.2719,2.27259,2.2716,2.27238,1247699999.0
2006-06-13 18:20:00,2.27238,2.27238,2.27154,2.27187,1285700000.0
2006-06-13 18:25:00,2.27181,2.27223,2.2716,2.27185,1383100001.0
2006-06-13 18:30:00,2.27185,2.27205,2.27145,2.27174,1277600000.0
2006-06-13 18:35:00,2.27173,2.27207,2.27144,2.27165,622200000.0
2006-06-13 18:40:00,2.27185,2.27267,2.27185,2.27226,680300001.0
2006-06-13 18:45:00,2.27233,2.27376,2.27233,2.27375,321100002.0
2006-06-13 18:50:00,2.27357,2.27379,2.27325,2.27373,609400000.0
2006-06-13 18:55:00,2.27371,2.27398,2.2734,2.27341,758499999.0
2006-06-13 19:00:00,2.27341,2.27368,2.27267,2.2732,409400001.0
2006-06-13 19:05:00,2.27315,2.27381,2.27293,2.27349,805400000.0
2006-06-13 19:10:00,2.27353,2.27418,2.27225,2.27235,409100000.0
2006-06-13 19:15:00,2.27212,2.27309,2.27165,2.2722,452400000.0
2006-06-13 19:20:00,2.27225,2.27372,2.27154,2.27259,509999999.0
2006-06-13 19:25:00,2.27268,2.27394,2.2724,2.27323,580800000.0
2006-06-13 19:30:00,2.2733,2.27377,2.27265,2.27265,537099999.0
2006-06-13 19:35:00,2.27261,2.27351,2.27222,2.27351,350400000.0
2006-06-13 19:40:00,2.27354,2.27354,2.27267,2.27274,441100000.0
2006-06-13 19:45:00,2.27264,2.27337,2.2722,2.27278,334099999.0
2006-06-13 19:50:00,2.27272,2.27272,2.27173,2.27173,344700000.0
2006-06-13 19:55:00,2.27181,2.27248,2.27179,2.27215,496799998.0
2006-06-13 20:00:00,2.27212,2.27247,2.27183,2.27183,202000000.0
2006-06-13 20:05:00,2.27176,2.2724,2.2717,2.27218,219800000.0
2006-06-13 20:10:00,2.27237,2.27251,2.27205,2.27219,506800000.0
2006-06-13 20:15:00,2.27227,2.27258,2.2721,2.27224,628400000.0
2006-06-13 20:20:00,2.27225,2.27241,2.27179,2.27191,540900000.0
2006-06-13 20:25:00,2.27167,2.27217,2.27145,2.27185,789800000.0
2006-06-13 20:30:00,2.2719,2.27248,2.2715,2.27166,1114600000.0
2006-06-13 20:35:00,2.27181,2.27181,2.27121,2.27142,555400000.0
2006-06-13 20:40:00,2.27147,2.27181,2.271,2.27149,613099999.0
2006-06-13 20:45:00,2.27152,2.27197,2.27144,2.27176,604099998.0
2006-06-13 20:50:00,2.27171,2.27212,2.27166,2.27185,763100000.0
2006-06-13 20:55:00,2.2718,2.27255,2.2718,2.27212,1030900000.0
2006-06-13 21:00:00,2.27222,2.27278,2.27218,2.27271,803500001.0
2006-06-13 21:05:00,2.27275,2.27316,2.27262,2.27306,220200001.0
2006-06-13 21:10:00,2.27317,2.27333,2.2728,2.2731,551500000.0
2006-06-13 21:15:00,2.27288,2.27298,2.27217,2.27217,596499999.0
2006-06-13 21:20:00,2.27228,2.27295,2.2722,2.27273,761400001.0
2006-06-13 21:25:00,2.27262,2.27298,2.27214,2.27226,288700000.0
2006-06-13 21:30:00,2.27231,2.27243,2.27182,2.2723,431700001.0
2006-06-13 21:35:00,2.2723,2.27246,2.27198,2.27225,186700000.0
2006-06-13 21:40:00,2.27238,2.27242,2.27167,2.27174,376899999.0
2006-06-13 21:45:00,2.27172,2.27204,2.27139,2.27171,439500000.0
2006-06-13 21:50:00,2.27173,2.27184,2.27114,2.27164,290300000.0
2006-06-13 21:55:00,2.27167,2.27192,2.27137,2.27147,317700000.0
2006-06-13 22:00:00,2.2714,2.27145,2.27107,2.27123,322900000.0
2006-06-13 22:05:00,2.27123,2.27151,2.27119,2.27123,199900000.0
2006-06-13 22:10:00,2.2714,2.27147,2.27096,2.27097,213100000.0
2006-06-13 22:15:00,2.27072,2.27105,2.27047,2.27065,319800000.0
2006-06-13 22:20:00,2.27081,2.27102,2.27047,2.27076,271500000.0
2006-06-13 22:25:00,2.27077,2.27093,2.27041,2.27072,266400000.0
2006-06-13 22:30:00,2.27064,2.27087,2.27041,2.27053,325700000.0
2006-06-13 22:35:00,2.27067,2.27072,2.27024,2.27037,171200001.0
2006-06-13 22:40:00,2.27035,2.27072,2.27012,2.27046,332099998.0
2006-06-13 22:45:00,2.27054,2.27073,2.26993,2.27029,362299999.0
2006-06-13 22:50:00,2.27033,2.27153,2.27009,2.27153,264900001.0
2006-06-13 22:55:00,2.27147,2.27167,2.27118,2.2713,149500000.0
2006-06-13 23:00:00,2.27125,2.27167,2.2701,2.2705,145700000.0
2006-06-13 23:05:00,2.2699,2.27094,2.26985,2.26996,207300000.0
2006-06-13 23:10:00,2.27005,2.27069,2.26955,2.26996,178700000.0
2006-06-13 23:15:00,2.26987,2.27112,2.26966,2.27031,182700000.0
2006-06-13 23:20:00,2.271,2.27115,2.27007,2.27115,175400000.0
2006-06-13 23:25:00,2.27085,2.27133,2.27017,2.27133,167000000.0
2006-06-13 23:30:00,2.27112,2.27129,2.27095,2.27119,127600000.0
2006-06-13 23:35:00,2.27114,2.2715,2.27102,2.27113,170600000.0
2006-06-13 23:40:00,2.27102,2.27118,2.27097,2.2711,106300000.0
2006-06-13 23:45:00,2.27105,2.27123,2.27102,2.27105,96600000.0
2006-06-13 23:50:00,2.2712,2.27123,2.27102,2.27115,181700000.0
2006-06-13 23:55:00,2.2711,2.27125,2.27102,2.2712,115500000.0
2006-06-14 00:00:00,2.27105,2.27118,2.27102,2.27105,112700001.0
2006-06-14 00:05:00,2.27103,2.27125,2.271,2.27115,122000000.0
2006-06-14 00:10:00,2.27103,2.2712,2.271,2.27102,66100000.0
2006-06-14 00:15:00,2.27097,2.27125,2.27097,2.27105,134600000.0
2006-06-14 00:20:00,2.27105,2.27125,2.271,2.2711,88400000.0
2006-06-14 00:25:00,2.27113,2.27118,2.271,2.27103,114200000.0
2006-06-14 00:30:00,2.2711,2.27125,2.27105,2.27105,123000000.0
2006-06-14 00:35:00,2.2711,2.27128,2.27103,2.2711,137300000.0
2006-06-14 00:40:00,2.27115,2.27125,2.27095,2.27115,135800000.0
2006-06-14 00:45:00,2.2711,2.27123,2.27097,2.271,107100000.0
2006-06-14 00:50:00,2.27105,2.2712,2.271,2.2712,110900000.0
2006-06-14 00:55:00,2.27105,2.27125,2.27095,2.2712,114300000.0
2006-06-14 01:00:00,2.27113,2.27152,2.27094,2.27127,208000001.0
2006-06-14 01:05:00,2.27133,2.27166,2.27104,2.27104,102000000.0
2006-06-14 01:10:00,2.27117,2.27141,2.27104,2.27134,189100000.0
2006-06-14 01:15:00,2.27135,2.27174,2.2712,2.27145,100200000.0
2006-06-14 01:20:00,2.27137,2.27185,2.27137,2.2718,128700000.0
2006-06-14 01:25:00,2.27165,2.27192,2.27157,2.27176,141200000.0
2006-06-14 01:30:00,2.27177,2.27194,2.27155,2.27155,210600000.0
2006-06-14 01:35:00,2.27157,2.27171,2.27117,2.27143,156400000.0
2006-06-14 01:40:00,2.27146,2.27148,2.27116,2.27127,145000000.0
2006-06-14 01:45:00,2.27137,2.27162,2.27119,2.27155,161400000.0
2006-06-14 01:50:00,2.27142,2.27174,2.27141,2.2716,164800000.0
2006-06-14 01:55:00,2.27166,2.27188,2.27158,2.27165,155900000.0
2006-06-14 02:00:00,2.27157,2.27165,2.27126,2.27165,143900000.0
2006-06-14 02:05:00,2.27181,2.27207,2.27149,2.27207,208100001.0
2006-06-14 02:10:00,2.27221,2.27232,2.27191,2.27208,123700000.0
2006-06-14 02:15:00,2.27224,2.27262,2.27192,2.27236,136000000.0
2006-06-14 02:20:00,2.2723,2.27245,2.27223,2.2723,166200000.0
2006-06-14 02:25:00,2.27235,2.27245,2.27218,2.27218,98900000.0
2006-06-14 02:30:00,2.27228,2.27245,2.27218,2.27225,136200000.0
2006-06-14 02:35:00,2.27225,2.27245,2.2722,2.27235,130400000.0
2006-06-14 02:40:00,2.27223,2.27238,2.27217,2.27228,108400000.0
2006-06-14 02:45:00,2.2723,2.27245,2.27225,2.27237,39500000.0
2006-06-14 02:50:00,2.2723,2.27248,2.27212,2.27227,137299999.0
2006-06-14 02:55:00,2.27235,2.27248,2.27222,2.27225,122700000.0
2006-06-14 03:00:00,2.2722,2.27247,2.2722,2.27247,109600000.0
2006-06-14 03:05:00,2.27228,2.27248,2.27217,2.27225,138000000.0
2006-06-14 03:10:00,2.27243,2.27243,2.27225,2.27225,55800000.0
2006-06-14 03:15:00,2.27228,2.27243,2.2722,2.27225,114200000.0
2006-06-14 03:20:00,2.27232,2.2724,2.27217,2.27225,144800000.0
2006-06-14 03:25:00,2.27225,2.27237,2.27222,2.27235,110700000.0
2006-06-14 03:30:00,2.2724,2.27243,2.27222,2.27227,81300000.0
2006-06-14 03:35:00,2.2722,2.27245,2.27217,2.27225,111500000.0
2006-06-14 03:40:00,2.27225,2.27243,2.27223,2.27225,84800000.0
2006-06-14 03:45:00,2.2722,2.27232,2.2722,2.27225,69000000.0
2006-06-14 03:50:00,2.2723,2.27245,2.27222,2.27225,136700000.0
2006-06-14 03:55:00,2.2723,2.27245,2.2722,2.27235,102300000.0
2006-06-14 04:00:00,2.2723,2.27237,2.27217,2.27235,98600000.0
2006-06-14 04:05:00,2.27225,2.27245,2.27222,2.2723,115600000.0
2006-06-14 04:10:00,2.27228,2.27245,2.2722,2.27242,88700000.0
2006-06-14 04:15:00,2.27223,2.27245,2.2722,2.27222,106400001.0
2006-06-14 04:20:00,2.27235,2.2724,2.27217,2.27217,101500000.0
2006-06-14 04:25:00,2.27235,2.27248,2.27222,2.27228,54300000.0
2006-06-14 04:30:00,2.2723,2.2724,2.2722,2.2723,115000000.0
2006-06-14 04:35:00,2.2722,2.2724,2.2722,2.2723,94800000.0
2006-06-14 04:40:00,2.2722,2.27245,2.2722,2.27222,64000000.0
2006-06-14 04:45:00,2.27222,2.27245,2.27217,2.27225,128100000.0
2006-06-14 04:50:00,2.2723,2.27243,2.27223,2.27223,138600001.0
2006-06-14 04:55:00,2.27235,2.27243,2.2722,2.27223,108100000.0
2006-06-14 05:00:00,2.2723,2.2724,2.27222,2.27235,84300000.0
2006-06-14 05:05:00,2.27235,2.27245,2.27225,2.2723,73300000.0
2006-06-14 05:10:00,2.27232,2.27237,2.27215,2.27225,83800000.0
2006-06-14 05:15:00,2.27235,2.27245,2.27217,2.27245,168500000.0
2006-06-14 05:20:00,2.27225,2.27248,2.27217,2.27225,174600000.0
2006-06-14 05:25:00,2.27235,2.27245,2.2722,2.27222,128499999.0
2006-06-14 05:30:00,2.27245,2.27245,2.27215,2.27225,103600000.0
2006-06-14 05:35:00,2.27235,2.2724,2.2722,2.27232,129200000.0
2006-06-14 05:40:00,2.2722,2.27245,2.2722,2.27225,140700000.0
2006-06-14 05:45:00,2.27232,2.27242,2.27218,2.2724,162100000.0
2006-06-14 05:50:00,2.27223,2.2724,2.27222,2.27232,104500000.0
2006-06-14 05:55:00,2.27235,2.27248,2.2722,2.27235,122800000.0
2006-06-14 06:00:00,2.27225,2.2724,2.2722,2.2723,115900000.0
2006-06-14 06:05:00,2.27222,2.27245,2.27215,2.27228,156500000.0
2006-06-14 06:10:00,2.27225,2.27245,2.27217,2.2722,162899999.0
2006-06-14 06:15:00,2.27228,2.27245,2.27222,2.27225,80100000.0
2006-06-14 06:20:00,2.27225,2.27248,2.2722,2.27225,152600000.0
2006-06-14 06:25:00,2.27217,2.27245,2.27217,2.27222,142800000.0
2006-06-14 06:30:00,2.27238,2.27248,2.2722,2.27235,179800000.0
2006-06-14 06:35:00,2.27235,2.27247,2.27216,2.27216,133600000.0
2006-06-14 06:40:00,2.27218,2.27226,2.27187,2.27204,106700000.0
2006-06-14 06:45:00,2.272,2.27226,2.27141,2.27196,172900000.0
2006-06-14 06:50:00,2.2721,2.2733,2.27174,2.27313,125400000.0
2006-06-14 06:55:00,2.27306,2.27342,2.27275,2.27302,147300000.0
2006-06-14 07:00:00,2.27292,2.27311,2.27255,2.27286,155700000.0
2006-06-14 07:05:00,2.27289,2.27293,2.27251,2.27272,147000000.0
2006-06-14 07:10:00,2.27264,2.27291,2.27241,2.27259,144100000.0
2006-06-14 07:15:00,2.27261,2.27261,2.27212,2.27222,142900000.0
2006-06-14 07:20:00,2.27217,2.27286,2.27216,2.27286,156600000.0
2006-06-14 07:25:00,2.27295,2.27322,2.272,2.27232,123000000.0
2006-06-14 07:30:00,2.27249,2.27335,2.27214,2.27316,152300000.0
2006-06-14 07:35:00,2.27315,2.27315,2.27201,2.27222,171200000.0
2006-06-14 07:40:00,2.27204,2.27224,2.2715,2.27183,141300000.0
2006-06-14 07:45:00,2.27186,2.27223,2.27181,2.27206,206900000.0
2006-06-14 07:50:00,2.2721,2.2721,2.27073,2.27115,172200000.0
2006-06-14 07:55:00,2.27116,2.27139,2.2708,2.27136,185900000.0
2006-06-14 08:00:00,2.27135,2.27147,2.27086,2.27143,204500000.0
2006-06-14 08:05:00,2.27152,2.27221,2.27152,2.27194,144600000.0
2006-06-14 08:10:00,2.27213,2.27219,2.27168,2.27169,182700000.0
2006-06-14 08:15:00,2.27192,2.27268,2.27178,2.27268,197400000.0
2006-06-14 08:20:00,2.27269,2.27287,2.27089,2.27112,139500000.0
2006-06-14 08:25:00,2.27139,2.2715,2.26946,2.27047,192899999.0
2006-06-14 08:30:00,2.2704,2.27082,2.27024,2.27034,156400000.0
2006-06-14 08:35:00,2.27041,2.27071,2.26984,2.26999,171300000.0
2006-06-14 08:40:00,2.27007,2.27042,2.26911,2.26934,176400000.0
2006-06-14 08:45:00,2.26939,2.2707,2.26918,2.27061,164199999.0
2006-06-14 08:50:00,2.27073,2.27171,2.26976,2.26993,140000000.0
2006-06-14 08:55:00,2.26971,2.2706,2.2695,2.27053,200100000.0
2006-06-14 09:00:00,2.27065,2.27154,2.27065,2.27119,133100000.0
2006-06-14 09:05:00,2.27107,2.2711,2.27024,2.27048,147800000.0
2006-06-14 09:10:00,2.27047,2.27176,2.27047,2.27159,138500000.0
2006-06-14 09:15:00,2.27163,2.27275,2.27163,2.27255,165200000.0
2006-06-14 09:20:00,2.27251,2.27296,2.27227,2.27255,176100000.0
2006-06-14 09:25:00,2.27216,2.27216,2.27168,2.27181,143700000.0
2006-06-14 09:30:00,2.27164,2.2721,2.27151,2.27181,143200000.0
2006-06-14 09:35:00,2.27181,2.27215,2.27152,2.27215,183500000.0
2006-06-14 09:40:00,2.27203,2.27255,2.27174,2.27227,209399998.0
2006-06-14 09:45:00,2.27227,2.27267,2.27191,2.27198,179400000.0
2006-06-14 09:50:00,2.27209,2.27231,2.27123,2.27156,189699999.0
2006-06-14 09:55:00,2.27147,2.27175,2.27102,2.27137,171800000.0
2006-06-14 10:00:00,2.27128,2.27151,2.27007,2.271,144600000.0
2006-06-14 10:05:00,2.27099,2.2722,2.2702,2.27167,126400000.0
2006-06-14 10:10:00,2.27167,2.27195,2.27122,2.27174,159800000.0
2006-06-14 10:15:00,2.27209,2.27215,2.27128,2.2717,191800000.0
2006-06-14 10:20:00,2.27161,2.27174,2.27101,2.2712,136000000.0
2006-06-14 10:25:00,2.27117,2.27222,2.27117,2.27157,175600000.0
2006-06-14 10:30:00,2.27133,2.27177,2.27072,2.27122,197600000.0
2006-06-14 10:35:00,2.27139,2.27182,2.27079,2.27084,208100000.0
2006-06-14 10:40:00,2.27085,2.27117,2.27048,2.27074,187000000.0
2006-06-14 10:45:00,2.2707,2.27143,2.27065,2.27134,163600000.0
2006-06-14 10:50:00,2.27155,2.27188,2.2711,2.27188,151100000.0
2006-06-14 10:55:00,2.27184,2.27211,2.27147,2.27152,229600001.0
2006-06-14 11:00:00,2.27134,2.27181,2.27113,2.27155,198100000.0
2006-06-14 11:05:00,2.27148,2.27213,2.271,2.27165,196100000.0
2006-06-14 11:10:00,2.27132,2.27132,2.2705,2.27063,207900001.0
2006-06-14 11:15:00,2.27063,2.27081,2.27031,2.27052,188500000.0
2006-06-14 11:20:00,2.27051,2.27129,2.27024,2.27123,219600000.0
2006-06-14 11:25:00,2.27131,2.27137,2.27025,2.27031,210700000.0
2006-06-14 11:30:00,2.2703,2.27035,2.26981,2.27016,212399998.0
2006-06-14 11:35:00,2.27029,2.27123,2.27029,2.27107,205900000.0
2006-06-14 11:40:00,2.27098,2.27125,2.2707,2.27124,157900000.0
2006-06-14 11:45:00,2.27123,2.27139,2.27092,2.27113,178300000.0
2006-06-14 11:50:00,2.27112,2.27233,2.27112,2.27205,156600000.0
2006-06-14 11:55:00,2.27202,2.27264,2.27196,2.27232,171700000.0
2006-06-14 12:00:00,2.27234,2.27247,2.27188,2.27195,159500000.0
2006-06-14 12:05:00,2.27201,2.27241,2.27156,2.27224,198100000.0
2006-06-14 12:10:00,2.27218,2.27266,2.2721,2.27213,150400000.0
2006-06-14 12:15:00,2.27206,2.27218,2.27104,2.27177,183500000.0
2006-06-14 12:20:00,2.27169,2.27169,2.27035,2.27061,157500001.0
2006-06-14 12:25:00,2.27068,2.27113,2.2703,2.27084,173500000.0
2006-06-14 12:30:00,2.27091,2.27178,2.2707,2.27178,146300000.0
2006-06-14 12:35:00,2.2719,2.27241,2.27168,2.27209,188200000.0
2006-06-14 12:40:00,2.27214,2.27243,2.27191,2.27212,212800001.0
2006-06-14 12:45:00,2.27202,2.27202,2.27113,2.27153,179500000.0
2006-06-14 12:50:00,2.27159,2.27232,2.2713,2.2721,160800000.0
2006-06-14 12:55:00,2.27202,2.27218,2.27143,2.27163,155600000.0
2006-06-14 13:00:00,2.27156,2.27189,2.27133,2.27178,172100000.0
2006-06-14 13:05:00,2.27188,2.27205,2.27115,2.27119,204500000.0
2006-06-14 13:10:00,2.27114,2.27132,2.27068,2.27084,180400000.0
2006-06-14 13:15:00,2.27075,2.27108,2.27066,2.27084,180500000.0
2006-06-14 13:20:00,2.27084,2.27139,2.27077,2.27129,131500000.0
2006-06-14 13:25:00,2.27137,2.27169,2.27129,2.27158,184299999.0
2006-06-14 13:30:00,2.2716,2.27179,2.27114,2.27123,174600000.0
2006-06-14 13:35:00,2.27131,2.27146,2.2706,2.27075,183800000.0
2006-06-14 13:40:00,2.27072,2.27114,2.27054,2.2706,189100000.0
2006-06-14 13:45:00,2.27068,2.27107,2.27055,2.27098,166600000.0
2006-06-14 13:50:00,2.27087,2.27149,2.27079,2.27139,195400000.0
2006-06-14 13:55:00,2.27146,2.27192,2.27114,2.27114,141200000.0
2006-06-14 14:00:00,2.27093,2.27208,2.27079,2.27208,177300000.0
2006-06-14 14:05:00,2.27199,2.27231,2.27166,2.27166,188900000.0
2006-06-14 14:10:00,2.27153,2.27185,2.2712,2.27177,193500000.0
2006-06-14 14:15:00,2.27186,2.27214,2.27164,2.27181,210000000.0
2006-06-14 14:20:00,2.27182,2.27276,2.27161,2.27276,171000000.0
2006-06-14 14:25:00,2.27252,2.27253,2.27058,2.27252,175600000.0
2006-06-14 14:30:00,2.27222,2.27224,2.26985,2.27025,215300000.0
2006-06-14 14:35:00,2.27022,2.27124,2.26997,2.27112,148400000.0
2006-06-14 14:40:00,2.27104,2.27139,2.27036,2.27132,165400000.0
2006-06-14 14:45:00,2.27115,2.27181,2.27101,2.27134,183300000.0
2006-06-14 14:50:00,2.27162,2.27283,2.27141,2.27218,189400000.0
2006-06-14 14:55:00,2.27199,2.27221,2.27104,2.27197,198399999.0
2006-06-14 15:00:00,2.27207,2.27247,2.27068,2.27077,168500001.0
2006-06-14 15:05:00,2.27085,2.27152,2.27038,2.27125,146500000.0
2006-06-14 15:10:00,2.2712,2.27154,2.27033,2.27138,180500000.0
2006-06-14 15:15:00,2.27142,2.27142,2.26973,2.27013,177100000.0
2006-06-14 15:20:00,2.27047,2.27069,2.2689,2.26921,132000000.0
2006-06-14 15:25:00,2.26933,2.26967,2.268,2.26958,205400001.0
2006-06-14 15:30:00,2.26942,2.27043,2.26918,2.26962,158400000.0
2006-06-14 15:35:00,2.26958,2.27002,2.26909,2.26966,229799999.0
2006-06-14 15:40:00,2.26983,2.26983,2.26855,2.26952,171500000.0
2006-06-14 15:45:00,2.26969,2.27019,2.26944,2.26984,177500000.0
2006-06-14 15:50:00,2.26978,2.27057,2.269,2.27043,194800000.0
2006-06-14 15:55:00,2.27055,2.271,2.2686,2.27001,157700000.0
2006-06-14 16:00:00,2.2704,2.27071,2.26936,2.26936,170600000.0
2006-06-14 16:05:00,2.26927,2.27018,2.26879,2.27018,206100000.0
2006-06-14 16:10:00,2.27011,2.27116,2.26997,2.27105,238099998.0
2006-06-14 16:15:00,2.27102,2.27106,2.26965,2.26994,163000000.0
2006-06-14 16:20:00,2.27001,2.2706,2.26982,2.27042,199500001.0
2006-06-14 16:25:00,2.27052,2.27068,2.27013,2.27019,179300000.0
2006-06-14 16:30:00,2.27024,2.27058,2.26999,2.27025,159900000.0
2006-06-14 16:35:00,2.26999,2.27033,2.26874,2.2699,157300000.0
2006-06-14 16:40:00,2.27005,2.27017,2.26926,2.2693,177600000.0
2006-06-14 16:45:00,2.26925,2.26997,2.26919,2.26991,179700001.0
2006-06-14 16:50:00,2.26992,2.27048,2.26958,2.27048,200700000.0
2006-06-14 16:55:00,2.26982,2.27059,2.2686,2.26907,135900001.0
2006-06-14 17:00:00,2.26958,2.26989,2.26933,2.26972,200299999.0
2006-06-14 17:05:00,2.26969,2.27045,2.26853,2.27002,141500000.0
2006-06-14 17:10:00,2.27051,2.27061,2.27021,2.27037,168600000.0
2006-06-14 17:15:00,2.27009,2.27047,2.26972,2.27009,185700000.0
2006-06-14 17:20:00,2.27021,2.27063,2.26904,2.26998,233100000.0
2006-06-14 17:25:00,2.26995,2.27012,2.26927,2.26931,148400000.0
2006-06-14 17:30:00,2.26938,2.27002,2.26921,2.26987,166600000.0
2006-06-14 17:35:00,2.26991,2.27005,2.26941,2.26998,173700000.0
2006-06-14 17:40:00,2.27002,2.27014,2.26915,2.26938,225500001.0
2006-06-14 17:45:00,2.26929,2.27074,2.26912,2.27036,122800000.0
2006-06-14 17:50:00,2.27041,2.27059,2.26944,2.2696,208400000.0
2006-06-14 17:55:00,2.26941,2.26952,2.26811,2.26852,146100000.0
2006-06-14 18:00:00,2.26861,2.26913,2.26848,2.26884,1458000000.0
2006-06-14 18:05:00,2.26889,2.26954,2.26855,2.26884,1758600000.0
2006-06-14 18:10:00,2.26883,2.26898,2.26824,2.26826,1144600000.0
2006-06-14 18:15:00,2.26817,2.26855,2.26791,2.26803,1420800000.0
2006-06-14 18:20:00,2.26803,2.26835,2.26788,2.26815,1226100001.0
2006-06-14 18:25:00,2.26813,2.26854,2.26797,2.26823,1310000000.0
2006-06-14 18:30:00,2.26822,2.26853,2.2679,2.26805,1240800001.0
2006-06-14 18:35:00,2.26812,2.26869,2.26792,2.2681,624200000.0
2006-06-14 18:40:00,2.2681,2.26823,2.26788,2.26796,699099998.0
2006-06-14 18:45:00,2.26795,2.26813,2.26715,2.26717,314299999.0
2006-06-14 18:50:00,2.26703,2.26754,2.26703,2.2674,591100001.0
2006-06-14 18:55:00,2.26742,2.26776,2.26737,2.26753,695600000.0
2006-06-14 19:00:00,2.26759,2.26823,2.26754,2.26817,395300000.0
2006-06-14 19:05:00,2.26822,2.26875,2.26815,2.26847,852300000.0
2006-06-14 19:10:00,2.26849,2.26869,2.26791,2.26824,384400000.0
2006-06-14 19:15:00,2.26824,2.2684,2.26805,2.2682,457000001.0
2006-06-14 19:20:00,2.26843,2.26876,2.26777,2.2682,570300002.0
2006-06-14 19:25:00,2.26822,2.26842,2.26792,2.26801,573900000.0
2006-06-14 19:30:00,2.26795,2.26816,2.26784,2.26809,646200000.0
2006-06-14 19:35:00,2.26795,2.26808,2.26769,2.26802,377400000.0
2006-06-14 19:40:00,2.26803,2.2684,2.26761,2.26767,382100000.0
2006-06-14 19:45:00,2.26762,2.26869,2.26746,2.26869,338500000.0
2006-06-14 19:50:00,2.26875,2.26919,2.26826,2.26881,353600000.0
2006-06-14 19:55:00,2.26875,2.26907,2.26847,2.26893,478699997.0
2006-06-14 20:00:00,2.26904,2.26954,2.26862,2.26899,282299999.0
2006-06-14 20:05:00,2.269,2.2692,2.26885,2.26903,219300000.0
2006-06-14 20:10:00,2.26908,2.26908,2.26827,2.26827,505000000.0
2006-06-14 20:15:00,2.26829,2.26894,2.26822,2.26877,619099999.0
2006-06-14 20:20:00,2.26886,2.26936,2.26844,2.26868,696300000.0
2006-06-14 20:25:00,2.26862,2.26969,2.26843,2.26958,898200000.0
2006-06-14 20:30:00,2.26992,2.27055,2.26968,2.26979,1045600000.0
2006-06-14 20:35:00,2.26987,2.27003,2.26942,2.26975,489300000.0
2006-06-14 20:40:00,2.26985,2.27039,2.26946,2.26979,690100000.0
2006-06-14 20:45:00,2.26976,2.27004,2.26872,2.26967,565699999.0
2006-06-14 20:50:00,2.26976,2.27008,2.26909,2.26955,784499999.0
2006-06-14 20:55:00,2.26933,2.26963,2.26866,2.26952,1007800000.0
2006-06-14 21:00:00,2.26951,2.26967,2.26881,2.26961,796200002.0
2006-06-14 21:05:00,2.26966,2.26977,2.26876,2.26894,219800000.0
2006-06-14 21:10:00,2.26885,2.2692,2.26873,2.26908,542700000.0
2006-06-14 21:15:00,2.26885,2.26902,2.26854,2.26874,692100000.0
2006-06-14 21:20:00,2.2688,2.26915,2.26839,2.26899,796300001.0
2006-06-14 21:25:00,2.26894,2.26929,2.26889,2.26902,307100000.0
2006-06-14 21:30:00,2.26909,2.26909,2.26837,2.26853,447900001.0
2006-06-14 21:35:00,2.2686,2.2689,2.26855,2.26862,188500000.0
2006-06-14 21:40:00,2.26863,2.26942,2.26857,2.2694,373800000.0
2006-06-14 21:45:00,2.26939,2.26939,2.26889,2.2692,443500000.0
2006-06-14 21:50:00,2.26924,2.2697,2.26878,2.26878,283900000.0
2006-06-14 21:55:00,2.26873,2.26926,2.26863,2.26893,342400001.0
2006-06-14 22:00:00,2.26888,2.26915,2.26865,2.26872,372300000.0
2006-06-14 22:05:00,2.26879,2.26941,2.26864,2.26904,193000000.0
2006-06-14 22:10:00,2.26913,2.26924,2.26791,2.26809,227700000.0
2006-06-14 22:15:00,2.26797,2.26845,2.26785,2.26837,316300000.0
2006-06-14 22:20:00,2.26842,2.26855,2.26818,2.26839,284300000.0
2006-06-14 22:25:00,2.26844,2.2687,2.26815,2.2685,286800000.0
2006-06-14 22:30:00,2.26845,2.26918,2.26845,2.26903,305200001.0
2006-06-14 22:35:00,2.26907,2.26954,2.26897,2.26954,150700000.0
2006-06-14 22:40:00,2.26935,2.26963,2.26881,2.26908,329600000.0
2006-06-14 22:45:00,2.26905,2.2692,2.26848,2.26885,282000000.0
2006-06-14 22:50:00,2.26881,2.26895,2.2683,2.26843,231400000.0
2006-06-14 22:55:00,2.2684,2.26874,2.2684,2.26856,175300000.0
2006-06-14 23:00:00,2.26855,2.26869,2.26767,2.26808,149500000.0
2006-06-14 23:05:00,2.26796,2.26882,2.26758,2.26863,160000000.0
2006-06-14 23:10:00,2.2684,2.26888,2.26755,2.26769,209300000.0
2006-06-14 23:15:00,2.26887,2.26887,2.26758,2.26825,209500000.0
2006-06-14 23:20:00,2.26835,2.26871,2.26755,2.26787,178000000.0
2006-06-14 23:25:00,2.26785,2.26921,2.26785,2.26902,191000000.0
2006-06-14 23:30:00,2.26925,2.26928,2.26877,2.26903,149600000.0
2006-06-14 23:35:00,2.26895,2.26915,2.26881,2.26892,172600000.0
2006-06-14 23:40:00,2.26886,2.26923,2.26886,2.26913,166500000.0
2006-06-14 23:45:00,2.26905,2.26922,2.26903,2.26905,85100000.0
2006-06-14 23:50:00,2.2692,2.26922,2.26903,2.26915,140900000.0
2006-06-14 23:55:00,2.2691,2.26925,2.26903,2.2692,123200000.0
2006-06-15 00:00:00,2.26905,2.26918,2.26902,2.26905,98500000.0
2006-06-15 00:05:00,2.26903,2.26925,2.269,2.26915,121800000.0
2006-06-15 00:10:00,2.26903,2.2692,2.269,2.26902,108800000.0
2006-06-15 00:15:00,2.26898,2.26925,2.26898,2.26905,138700000.0
2006-06-15 00:20:00,2.26905,2.26925,2.269,2.2691,90600000.0
2006-06-15 00:25:00,2.26912,2.26917,2.269,2.26903,133400001.0
2006-06-15 00:30:00,2.2691,2.26925,2.26905,2.26905,163200000.0
2006-06-15 00:35:00,2.2691,2.26927,2.26903,2.2691,131000000.0
2006-06-15 00:40:00,2.26915,2.26925,2.26895,2.26915,113900000.0
2006-06-15 00:45:00,2.2691,2.26922,2.26897,2.269,118900000.0
2006-06-15 00:50:00,2.26905,2.2692,2.269,2.2692,155899998.0
2006-06-15 00:55:00,2.26905,2.26925,2.26895,2.2692,109500000.0
2006-06-15 01:00:00,2.26915,2.26971,2.269,2.2696,166000000.0
2006-06-15 01:05:00,2.26984,2.26988,2.26934,2.26948,114700000.0
2006-06-15 01:10:00,2.26963,2.26993,2.26962,2.26965,129400000.0
2006-06-15 01:15:00,2.26969,2.2699,2.26922,2.26932,99700000.0
2006-06-15 01:20:00,2.26934,2.26988,2.26907,2.26955,166300000.0
2006-06-15 01:25:00,2.26939,2.26965,2.26882,2.26898,221800000.0
2006-06-15 01:30:00,2.26925,2.26937,2.26863,2.26863,190600000.0
2006-06-15 01:35:00,2.2686,2.26912,2.26853,2.26891,132200000.0
2006-06-15 01:40:00,2.26908,2.26915,2.26844,2.26844,156000000.0
2006-06-15 01:45:00,2.26851,2.26878,2.26832,2.2684,106600000.0
2006-06-15 01:50:00,2.2683,2.26882,2.2683,2.2686,172700000.0
2006-06-15 01:55:00,2.26881,2.26913,2.26838,2.26878,180300000.0
2006-06-15 02:00:00,2.26889,2.26946,2.26869,2.26943,208500000.0
2006-06-15 02:05:00,2.2695,2.26981,2.26901,2.26934,186200000.0
2006-06-15 02:10:00,2.2694,2.26984,2.26907,2.26974,210300000.0
2006-06-15 02:15:00,2.2699,2.27026,2.2697,2.27008,148600000.0
2006-06-15 02:20:00,2.27008,2.27142,2.27,2.27108,205900000.0
2006-06-15 02:25:00,2.27121,2.27121,2.27059,2.27078,178500001.0
2006-06-15 02:30:00,2.27088,2.2715,2.27051,2.27075,103800000.0
2006-06-15 02:35:00,2.27078,2.27092,2.26981,2.26992,155000000.0
2006-06-15 02:40:00,2.26985,2.27026,2.26971,2.27013,189900000.0
2006-06-15 02:45:00,2.27027,2.2705,2.26994,2.27007,166599999.0
2006-06-15 02:50:00,2.27005,2.27033,2.26979,2.27025,122200000.0
2006-06-15 02:55:00,2.27052,2.2713,2.27052,2.27126,185700001.0
2006-06-15 03:00:00,2.27112,2.27141,2.27085,2.27134,185300001.0
2006-06-15 03:05:00,2.27101,2.27122,2.27079,2.27079,186999997.0
2006-06-15 03:10:00,2.27096,2.27149,2.27069,2.27123,118300000.0
2006-06-15 03:15:00,2.27121,2.27148,2.27087,2.27112,162400001.0
2006-06-15 03:20:00,2.27115,2.27133,2.27077,2.27103,237700001.0
2006-06-15 03:25:00,2.27113,2.27137,2.27097,2.27132,184500001.0
2006-06-15 03:30:00,2.27111,2.27125,2.27063,2.27087,147800000.0
2006-06-15 03:35:00,2.27076,2.27165,2.27076,2.27107,158600000.0
2006-06-15 03:40:00,2.27095,2.27122,2.27088,2.27104,114100000.0
2006-06-15 03:45:00,2.27101,2.27115,2.27047,2.2708,149800000.0
2006-06-15 03:50:00,2.27092,2.27178,2.27092,2.27144,174800000.0
2006-06-15 03:55:00,2.27146,2.27186,2.2711,2.2716,161100000.0
2006-06-15 04:00:00,2.27159,2.27245,2.27141,2.27232,173300000.0
2006-06-15 04:05:00,2.27215,2.2724,2.27175,2.27175,132800000.0
2006-06-15 04:10:00,2.27161,2.27232,2.2716,2.27226,174900000.0
2006-06-15 04:15:00,2.27203,2.27235,2.2719,2.272,144500000.0
2006-06-15 04:20:00,2.27219,2.27225,2.27165,2.27165,133200000.0
2006-06-15 04:25:00,2.27192,2.27208,2.27168,2.27169,79000000.0
2006-06-15 04:30:00,2.27175,2.27193,2.27153,2.27166,178900000.0
2006-06-15 04:35:00,2.27172,2.2718,2.27154,2.27161,134000000.0
2006-06-15 04:40:00,2.27159,2.27198,2.27156,2.27174,81800000.0
2006-06-15 04:45:00,2.27179,2.27202,2.27153,2.27188,107600000.0
2006-06-15 04:50:00,2.27194,2.27219,2.27172,2.27172,115300000.0
2006-06-15 04:55:00,2.27179,2.27211,2.27171,2.27209,128200000.0
2006-06-15 05:00:00,2.27195,2.27255,2.27195,2.27245,103800000.0
2006-06-15 05:05:00,2.27248,2.27277,2.27199,2.27233,95200000.0
2006-06-15 05:10:00,2.27247,2.27257,2.27198,2.2721,163300000.0
2006-06-15 05:15:00,2.27225,2.27238,2.27188,2.27238,142800000.0
2006-06-15 05:20:00,2.27212,2.27246,2.27199,2.27222,156300000.0
2006-06-15 05:25:00,2.27237,2.27256,2.27202,2.2722,207000000.0
2006-06-15 05:30:00,2.27225,2.2725,2.27114,2.27195,148800000.0
2006-06-15 05:35:00,2.27197,2.27209,2.27171,2.27183,144500000.0
2006-06-15 05:40:00,2.2717,2.27217,2.27168,2.27217,175400000.0
2006-06-15 05:45:00,2.27194,2.272,2.27104,2.27174,156200001.0
2006-06-15 05:50:00,2.27166,2.27213,2.27147,2.27206,197700000.0
2006-06-15 05:55:00,2.27211,2.27218,2.27183,2.27198,128100000.0
2006-06-15 06:00:00,2.27184,2.27201,2.27171,2.27181,150200000.0
2006-06-15 06:05:00,2.27173,2.27195,2.27134,2.27175,148000000.0
2006-06-15 06:10:00,2.27176,2.27189,2.27115,2.27115,119200000.0
2006-06-15 06:15:00,2.27134,2.27185,2.27134,2.27162,126600000.0
2006-06-15 06:20:00,2.27161,2.27194,2.27151,2.27191,92200000.0
2006-06-15 06:25:00,2.27186,2.27243,2.27174,2.27202,155400001.0
2006-06-15 06:30:00,2.27215,2.27241,2.27197,2.27198,141900000.0
2006-06-15 06:35:00,2.27188,2.27209,2.27151,2.27151,162700000.0
2006-06-15 06:40:00,2.27158,2.2719,2.27151,2.2716,166699999.0
2006-06-15 06:45:00,2.27148,2.27187,2.27148,2.27172,119500000.0
2006-06-15 06:50:00,2.27171,2.27171,2.27133,2.27142,106000000.0
2006-06-15 06:55:00,2.27135,2.27173,2.27133,2.27145,126300000.0
2006-06-15 07:00:00,2.27127,2.27152,2.27079,2.27105,208700000.0
2006-06-15 07:05:00,2.27109,2.2714,2.27099,2.27125,148300000.0
2006-06-15 07:10:00,2.27109,2.27163,2.27109,2.2715,151700000.0
2006-06-15 07:15:00,2.27159,2.27159,2.27123,2.2715,179500000.0
2006-06-15 07:20:00,2.27142,2.27144,2.27105,2.27124,152200000.0
2006-06-15 07:25:00,2.27119,2.27141,2.27103,2.27117,150000000.0
2006-06-15 07:30:00,2.27117,2.27122,2.2709,2.271,184700000.0
2006-06-15 07:35:00,2.27093,2.2711,2.27047,2.27067,167300000.0
2006-06-15 07:40:00,2.27054,2.27079,2.27025,2.27025,173800000.0
2006-06-15 07:45:00,2.27026,2.271,2.27024,2.27075,215600000.0
2006-06-15 07:50:00,2.27075,2.27083,2.27024,2.2707,172100000.0
2006-06-15 07:55:00,2.27088,2.27095,2.27035,2.27075,149400001.0
2006-06-15 08:00:00,2.27103,2.27165,2.27092,2.27112,183800000.0
2006-06-15 08:05:00,2.27112,2.27132,2.27041,2.27078,189700000.0
2006-06-15 08:10:00,2.27068,2.27081,2.26996,2.27055,157300000.0
2006-06-15 08:15:00,2.2706,2.2706,2.26911,2.26931,123800000.0
2006-06-15 08:20:00,2.26915,2.26976,2.26892,2.26954,140600000.0
2006-06-15 08:25:00,2.26968,2.27007,2.2694,2.26964,160100000.0
2006-06-15 08:30:00,2.2695,2.2706,2.26946,2.2704,158500000.0
2006-06-15 08:35:00,2.27027,2.27027,2.26989,2.27008,170800001.0
2006-06-15 08:40:00,2.27009,2.27022,2.26941,2.26951,185300000.0
2006-06-15 08:45:00,2.26963,2.27017,2.26845,2.26845,188500000.0
2006-06-15 08:50:00,2.26844,2.27014,2.26844,2.27014,149900000.0
2006-06-15 08:55:00,2.27022,2.27032,2.26941,2.26983,174400000.0
2006-06-15 09:00:00,2.26963,2.26963,2.26857,2.269,156700000.0
2006-06-15 09:05:00,2.26878,2.2696,2.26869,2.2693,138000000.0
2006-06-15 09:10:00,2.26927,2.26967,2.26881,2.26957,196400000.0
2006-06-15 09:15:00,2.2696,2.27057,2.26922,2.2697,173000000.0
2006-06-15 09:20:00,2.26986,2.27072,2.26896,2.27067,184800000.0
2006-06-15 09:25:00,2.27059,2.27119,2.27037,2.27119,149900000.0
2006-06-15 09:30:00,2.27121,2.27153,2.26965,2.27097,142900000.0
2006-06-15 09:35:00,2.27106,2.27166,2.27058,2.2712,176600000.0
2006-06-15 09:40:00,2.2712,2.2712,2.26958,2.27035,211100000.0
2006-06-15 09:45:00,2.27045,2.27166,2.27019,2.27128,140500000.0
2006-06-15 09:50:00,2.27132,2.27162,2.27089,2.2712,169100000.0
2006-06-15 09:55:00,2.27115,2.27153,2.27075,2.27127,188900000.0
2006-06-15 10:00:00,2.27135,2.27211,2.27097,2.27198,204199999.0
2006-06-15 10:05:00,2.27202,2.27228,2.27147,2.27147,159400000.0
2006-06-15 10:10:00,2.27155,2.27231,2.27154,2.27162,147700000.0
2006-06-15 10:15:00,2.27179,2.27191,2.27128,2.27128,183500000.0
2006-06-15 10:20:00,2.27131,2.27165,2.27111,2.27152,177099998.0
2006-06-15 10:25:00,2.27135,2.27147,2.27064,2.27081,185600000.0
2006-06-15 10:30:00,2.27011,2.27184,2.27006,2.27152,164600001.0
2006-06-15 10:35:00,2.27146,2.27197,2.27125,2.2719,188799998.0
2006-06-15 10:40:00,2.27191,2.27226,2.27168,2.2717,272300002.0
2006-06-15 10:45:00,2.2718,2.27224,2.27149,2.27224,177100000.0
2006-06-15 10:50:00,2.27228,2.27263,2.27195,2.27201,186600000.0
2006-06-15 10:55:00,2.27207,2.27243,2.27165,2.27226,168700000.0
2006-06-15 11:00:00,2.27238,2.27274,2.27176,2.272,146500000.0
2006-06-15 11:05:00,2.27216,2.27369,2.27216,2.27365,171799999.0
2006-06-15 11:10:00,2.27353,2.27377,2.27319,2.27337,187600000.0
2006-06-15 11:15:00,2.27336,2.27363,2.27286,2.27343,116300000.0
2006-06-15 11:20:00,2.27333,2.27356,2.27287,2.27295,189300000.0
2006-06-15 11:25:00,2.27296,2.27301,2.27243,2.2726,177800000.0
2006-06-15 11:30:00,2.27269,2.273,2.27241,2.27254,215100000.0
2006-06-15 11:35:00,2.27264,2.27369,2.27229,2.27328,228799999.0
2006-06-15 11:40:00,2.27308,2.27446,2.27308,2.27446,220800000.0
2006-06-15 11:45:00,2.27472,2.27472,2.27404,2.27453,132500000.0
2006-06-15 11:50:00,2.27451,2.27509,2.27398,2.27429,191300000.0
2006-06-15 11:55:00,2.27429,2.27477,2.27389,2.27437,168000000.0
2006-06-15 12:00:00,2.27438,2.27446,2.27377,2.2739,186200000.0
2006-06-15 12:05:00,2.27402,2.27402,2.2728,2.27288,168399999.0
2006-06-15 12:10:00,2.273,2.2733,2.27246,2.27259,122000000.0
2006-06-15 12:15:00,2.27262,2.27317,2.27249,2.2726,195500002.0
2006-06-15 12:20:00,2.2724,2.27288,2.27237,2.27248,154400000.0
2006-06-15 12:25:00,2.27259,2.27288,2.27237,2.27259,178300000.0
2006-06-15 12:30:00,2.27273,2.27312,2.2726,2.27284,145100000.0
2006-06-15 12:35:00,2.2727,2.27296,2.2724,2.27253,128600000.0
2006-06-15 12:40:00,2.27241,2.27328,2.27241,2.27299,202400000.0
2006-06-15 12:45:00,2.273,2.27336,2.27265,2.27323,239300000.0
2006-06-15 12:50:00,2.27328,2.27374,2.27317,2.27341,169400000.0
2006-06-15 12:55:00,2.27353,2.27494,2.27342,2.27494,199500000.0
2006-06-15 13:00:00,2.27498,2.27527,2.27457,2.27496,181900000.0
2006-06-15 13:05:00,2.275,2.27699,2.2748,2.27665,156600000.0
2006-06-15 13:10:00,2.27623,2.27639,2.27532,2.2757,194200000.0
2006-06-15 13:15:00,2.27566,2.27574,2.27517,2.27549,211300000.0
2006-06-15 13:20:00,2.27561,2.27597,2.27528,2.27536,139200000.0
2006-06-15 13:25:00,2.27542,2.27564,2.27457,2.27459,161900000.0
2006-06-15 13:30:00,2.27455,2.27605,2.27455,2.27577,179600000.0
2006-06-15 13:35:00,2.27578,2.27612,2.27558,2.27599,192100000.0
2006-06-15 13:40:00,2.27608,2.2767,2.27592,2.27607,159900000.0
2006-06-15 13:45:00,2.27607,2.27661,2.27595,2.27655,169000000.0
2006-06-15 13:50:00,2.2764,2.2767,2.27478,2.27496,159600000.0
2006-06-15 13:55:00,2.27501,2.27546,2.27471,2.275,183700000.0
2006-06-15 14:00:00,2.27525,2.27586,2.27525,2.27549,163200000.0
2006-06-15 14:05:00,2.27535,2.27611,2.27535,2.27545,162800000.0
2006-06-15 14:10:00,2.27549,2.27574,2.27485,2.275,216900000.0
2006-06-15 14:15:00,2.27472,2.2751,2.2737,2.2737,175399999.0
2006-06-15 14:20:00,2.27384,2.2748,2.27384,2.27477,173100001.0
2006-06-15 14:25:00,2.27456,2.2753,2.2743,2.27465,244600000.0
2006-06-15 14:30:00,2.27487,2.27728,2.27448,2.27728,169600000.0
2006-06-15 14:35:00,2.2773,2.2773,2.27586,2.27598,185100000.0
2006-06-15 14:40:00,2.27613,2.27618,2.27513,2.27542,176400000.0
2006-06-15 14:45:00,2.27526,2.27526,2.27426,2.27459,176299999.0
2006-06-15 14:50:00,2.27448,2.27527,2.27445,2.27471,162200000.0
2006-06-15 14:55:00,2.27462,2.27466,2.27354,2.27362,150500000.0
2006-06-15 15:00:00,2.27375,2.27438,2.2725,2.27401,230300000.0
2006-06-15 15:05:00,2.27378,2.27378,2.27224,2.27247,248100001.0
2006-06-15 15:10:00,2.2731,2.27423,2.27294,2.27421,171199999.0
2006-06-15 15:15:00,2.27468,2.27492,2.2734,2.27346,171300000.0
2006-06-15 15:20:00,2.27337,2.27351,2.27245,2.27322,144200000.0
2006-06-15 15:25:00,2.27339,2.2743,2.27284,2.27414,168000000.0
2006-06-15 15:30:00,2.27433,2.27579,2.27433,2.27491,175599999.0
2006-06-15 15:35:00,2.27485,2.27543,2.27373,2.27383,208899999.0
2006-06-15 15:40:00,2.27392,2.27437,2.27365,2.27437,228999998.0
2006-06-15 15:45:00,2.27459,2.27494,2.27408,2.27429,194600000.0
2006-06-15 15:50:00,2.27423,2.27423,2.27374,2.27379,160400000.0
2006-06-15 15:55:00,2.27377,2.27384,2.27279,2.27305,218200000.0
2006-06-15 16:00:00,2.273,2.27422,2.27288,2.27308,169500001.0
2006-06-15 16:05:00,2.27295,2.27365,2.2728,2.27305,162900000.0
2006-06-15 16:10:00,2.27324,2.27344,2.27258,2.27264,172900000.0
2006-06-15 16:15:00,2.27263,2.273,2.27247,2.27256,142600000.0
2006-06-15 16:20:00,2.27255,2.27268,2.27177,2.2718,193300000.0
2006-06-15 16:25:00,2.27202,2.27305,2.27196,2.27272,141100000.0
2006-06-15 16:30:00,2.2727,2.27295,2.27209,2.2724,131900000.0
2006-06-15 16:35:00,2.27241,2.27329,2.27209,2.27329,202700000.0
2006-06-15 16:40:00,2.2735,2.27381,2.27313,2.2737,152600000.0
2006-06-15 16:45:00,2.27366,2.27388,2.27339,2.27362,194600000.0
2006-06-15 16:50:00,2.27362,2.27441,2.27362,2.27425,202000000.0
2006-06-15 16:55:00,2.27424,2.27524,2.27255,2.27524,121600000.0
2006-06-15 17:00:00,2.27523,2.27566,2.27392,2.27468,174600000.0
2006-06-15 17:05:00,2.27455,2.27497,2.2744,2.27458,159600000.0
2006-06-15 17:10:00,2.27458,2.27466,2.27282,2.27413,189700001.0
2006-06-15 17:15:00,2.2742,2.27434,2.27368,2.27385,192000000.0
2006-06-15 17:20:00,2.27392,2.27405,2.27347,2.27405,154000000.0
2006-06-15 17:25:00,2.27403,2.27474,2.27378,2.27474,151100000.0
2006-06-15 17:30:00,2.27518,2.27564,2.27483,2.27483,166900000.0
2006-06-15 17:35:00,2.27497,2.27572,2.27493,2.2756,140600000.0
2006-06-15 17:40:00,2.27563,2.27586,2.27539,2.27561,168900000.0
2006-06-15 17:45:00,2.27564,2.27586,2.27513,2.27524,143400000.0
2006-06-15 17:50:00,2.2752,2.27541,2.27434,2.2748,146100000.0
2006-06-15 17:55:00,2.27484,2.27512,2.2739,2.27395,172200000.0
2006-06-15 18:00:00,2.27398,2.27418,2.27385,2.27402,1472100001.0
2006-06-15 18:05:00,2.27408,2.27418,2.27385,2.27405,1663300001.0
2006-06-15 18:10:00,2.27405,2.27418,2.27388,2.27398,1112799999.0
2006-06-15 18:15:00,2.27413,2.27622,2.27411,2.27607,1275700000.0
2006-06-15 18:20:00,2.27613,2.2772,2.27584,2.27683,1236200000.0
2006-06-15 18:25:00,2.27653,2.27728,2.27434,2.27675,1432700001.0
2006-06-15 18:30:00,2.27668,2.27696,2.27638,2.27654,1220700000.0
2006-06-15 18:35:00,2.27662,2.27681,2.27605,2.2766,638800000.0
2006-06-15 18:40:00,2.2767,2.27692,2.27642,2.27649,638900000.0
2006-06-15 18:45:00,2.27661,2.27675,2.2743,2.27645,240100000.0
2006-06-15 18:50:00,2.27634,2.27634,2.27578,2.27595,595100000.0
2006-06-15 18:55:00,2.27593,2.2762,2.27573,2.27611,798700000.0
2006-06-15 19:00:00,2.27621,2.27637,2.27585,2.2759,409500000.0
2006-06-15 19:05:00,2.27589,2.27622,2.27564,2.27564,774499998.0
2006-06-15 19:10:00,2.2757,2.27588,2.27532,2.27537,355800000.0
2006-06-15 19:15:00,2.27531,2.27553,2.27463,2.27478,400700000.0
2006-06-15 19:20:00,2.27481,2.27481,2.2741,2.27442,516900000.0
2006-06-15 19:25:00,2.27447,2.27493,2.27447,2.2747,534000000.0
2006-06-15 19:30:00,2.27466,2.27476,2.27427,2.27432,536599998.0
2006-06-15 19:35:00,2.27432,2.27461,2.27428,2.27461,410299999.0
2006-06-15 19:40:00,2.2747,2.27494,2.27454,2.27466,434699999.0
2006-06-15 19:45:00,2.27462,2.27469,2.27404,2.27428,422899999.0
2006-06-15 19:50:00,2.27427,2.27451,2.27402,2.27435,330400000.0
2006-06-15 19:55:00,2.27436,2.27466,2.274,2.27432,485399999.0
2006-06-15 20:00:00,2.27445,2.27493,2.27425,2.27493,204600000.0
2006-06-15 20:05:00,2.27497,2.27523,2.27416,2.27446,251500000.0
2006-06-15 20:10:00,2.27466,2.27541,2.27456,2.27516,563800000.0
2006-06-15 20:15:00,2.27518,2.27561,2.27518,2.27546,585600000.0
2006-06-15 20:20:00,2.27552,2.27572,2.27517,2.2754,641300002.0
2006-06-15 20:25:00,2.27539,2.27628,2.27539,2.2761,777900000.0
2006-06-15 20:30:00,2.27615,2.27684,2.27606,2.27664,1006399999.0
2006-06-15 20:35:00,2.27672,2.27719,2.27651,2.27677,518100001.0
2006-06-15 20:40:00,2.27688,2.27713,2.27633,2.27633,612800000.0
2006-06-15 20:45:00,2.27629,2.27703,2.27617,2.27623,583000000.0
2006-06-15 20:50:00,2.27614,2.27672,2.27585,2.27652,724100000.0
2006-06-15 20:55:00,2.2764,2.27718,2.2764,2.27683,1122699997.0
2006-06-15 21:00:00,2.2769,2.27695,2.27647,2.27663,822000000.0
2006-06-15 21:05:00,2.2767,2.2771,2.27658,2.27691,271200001.0
2006-06-15 21:10:00,2.27694,2.27722,2.27684,2.27705,533300000.0
2006-06-15 21:15:00,2.27705,2.27727,2.27667,2.27716,641900000.0
2006-06-15 21:20:00,2.27722,2.27732,2.27684,2.27695,782200000.0
2006-06-15 21:25:00,2.27692,2.27725,2.27683,2.27697,295800001.0
2006-06-15 21:30:00,2.27704,2.27704,2.27654,2.27665,408199999.0
2006-06-15 21:35:00,2.27666,2.27666,2.27645,2.27657,183200000.0
2006-06-15 21:40:00,2.27669,2.27741,2.27646,2.27723,327300000.0
2006-06-15 21:45:00,2.27731,2.27756,2.27704,2.27713,431000000.0
2006-06-15 21:50:00,2.27717,2.27717,2.27496,2.27616,254200000.0
2006-06-15 21:55:00,2.27615,2.27692,2.27483,2.27692,337000001.0
2006-06-15 22:00:00,2.27695,2.27735,2.27679,2.277,335600000.0
2006-06-15 22:05:00,2.27698,2.27712,2.27618,2.27629,206200000.0
2006-06-15 22:10:00,2.27638,2.27638,2.27582,2.2759,180700000.0
2006-06-15 22:15:00,2.2758,2.27648,2.2758,2.27599,358400001.0
2006-06-15 22:20:00,2.27599,2.27631,2.27442,2.27594,261600000.0
2006-06-15 22:25:00,2.27605,2.27615,2.27589,2.27599,322400000.0
2006-06-15 22:30:00,2.2759,2.27649,2.27585,2.2764,305900000.0
2006-06-15 22:35:00,2.27626,2.27694,2.27581,2.27599,189100001.0
2006-06-15 22:40:00,2.2759,2.27625,2.27506,2.27533,338200000.0
2006-06-15 22:45:00,2.27537,2.27551,2.27475,2.27548,345400000.0
2006-06-15 22:50:00,2.27539,2.27586,2.27529,2.27585,216800001.0
2006-06-15 22:55:00,2.2759,2.27607,2.2755,2.27557,193100000.0
2006-06-15 23:00:00,2.27555,2.27661,2.27527,2.27606,109200000.0
2006-06-15 23:05:00,2.27583,2.27722,2.27553,2.27711,202700000.0
2006-06-15 23:10:00,2.27679,2.27701,2.27611,2.27618,135900000.0
2006-06-15 23:15:00,2.27624,2.27637,2.27593,2.27617,171600000.0
2006-06-15 23:20:00,2.27614,2.27627,2.27598,2.27605,141300000.0
2006-06-15 23:25:00,2.2761,2.27618,2.27563,2.2758,183800002.0
2006-06-15 23:30:00,2.27583,2.27615,2.27548,2.27571,167900000.0
2006-06-15 23:35:00,2.27566,2.27596,2.27548,2.27556,148900000.0
2006-06-15 23:40:00,2.27548,2.27548,2.27466,2.2753,165100000.0
2006-06-15 23:45:00,2.27522,2.27607,2.27522,2.27585,110200000.0
2006-06-15 23:50:00,2.276,2.27602,2.27583,2.27595,179500000.0
2006-06-15 23:55:00,2.2759,2.27605,2.27583,2.276,118800000.0
2006-06-16 00:00:00,2.27585,2.27598,2.27582,2.27585,80900000.0
2006-06-16 00:05:00,2.27583,2.27605,2.2758,2.27595,111400000.0
2006-06-16 00:10:00,2.27583,2.276,2.2758,2.27582,85800000.0
2006-06-16 00:15:00,2.27578,2.27605,2.27578,2.27585,142200000.0
2006-06-16 00:20:00,2.27585,2.27605,2.2758,2.2759,126399999.0
2006-06-16 00:25:00,2.27592,2.27597,2.2758,2.27583,129200001.0
2006-06-16 00:30:00,2.2759,2.27605,2.27585,2.27585,134800000.0
2006-06-16 00:35:00,2.2759,2.27608,2.27583,2.2759,124900000.0
2006-06-16 00:40:00,2.27595,2.27605,2.27575,2.27595,118400000.0
2006-06-16 00:45:00,2.2759,2.27602,2.27577,2.2758,125400000.0
2006-06-16 00:50:00,2.27585,2.276,2.2758,2.276,118300000.0
2006-06-16 00:55:00,2.27585,2.27605,2.27575,2.276,109600000.0
2006-06-16 01:00:00,2.27595,2.27751,2.2758,2.27674,218000000.0
2006-06-16 01:05:00,2.27693,2.27693,2.27619,2.27654,158100000.0
2006-06-16 01:10:00,2.2766,2.277,2.27631,2.27655,180400001.0
2006-06-16 01:15:00,2.27662,2.27692,2.2763,2.27651,155900001.0
2006-06-16 01:20:00,2.27629,2.27693,2.27629,2.2765,189900000.0
2006-06-16 01:25:00,2.27632,2.27662,2.27568,2.27633,185800000.0
2006-06-16 01:30:00,2.27634,2.27674,2.2763,2.27632,184100000.0
2006-06-16 01:35:00,2.27633,2.2766,2.27624,2.27643,142000000.0
2006-06-16 01:40:00,2.27657,2.27679,2.27647,2.27659,185700001.0
2006-06-16 01:45:00,2.2765,2.27667,2.27615,2.27615,168200000.0
2006-06-16 01:50:00,2.276,2.27685,2.276,2.27626,157700000.0
2006-06-16 01:55:00,2.27621,2.27662,2.27606,2.27655,202500000.0
2006-06-16 02:00:00,2.27648,2.27713,2.27624,2.2767,157000000.0
2006-06-16 02:05:00,2.2766,2.27696,2.27631,2.27693,155799999.0
2006-06-16 02:10:00,2.27688,2.27696,2.27664,2.27683,177099999.0
2006-06-16 02:15:00,2.27685,2.27686,2.27658,2.27681,136100000.0
2006-06-16 02:20:00,2.27686,2.27702,2.27664,2.27674,190600000.0
2006-06-16 02:25:00,2.27693,2.27717,2.27677,2.27677,166500000.0
2006-06-16 02:30:00,2.2769,2.27701,2.27675,2.27675,179200000.0
2006-06-16 02:35:00,2.27668,2.27732,2.27655,2.27714,121000000.0
2006-06-16 02:40:00,2.27702,2.27736,2.27666,2.27696,125900000.0
2006-06-16 02:45:00,2.27704,2.27722,2.27662,2.27684,143200000.0
2006-06-16 02:50:00,2.27694,2.27706,2.27652,2.27683,121300000.0
2006-06-16 02:55:00,2.27691,2.27703,2.27619,2.2764,190300000.0
2006-06-16 03:00:00,2.27647,2.27703,2.27638,2.27703,157000000.0
2006-06-16 03:05:00,2.27703,2.27709,2.2767,2.27692,178399999.0
2006-06-16 03:10:00,2.2771,2.27715,2.27667,2.27676,147700000.0
2006-06-16 03:15:00,2.27677,2.27726,2.27673,2.27693,124400000.0
2006-06-16 03:20:00,2.27709,2.27726,2.2766,2.27669,157000000.0
2006-06-16 03:25:00,2.27667,2.27685,2.27639,2.2767,139000000.0
2006-06-16 03:30:00,2.27676,2.27703,2.27656,2.2767,138100000.0
2006-06-16 03:35:00,2.27672,2.27706,2.27648,2.27678,145100000.0
2006-06-16 03:40:00,2.27672,2.27699,2.27669,2.27675,156300001.0
2006-06-16 03:45:00,2.2767,2.27707,2.2767,2.27704,147800000.0
2006-06-16 03:50:00,2.27706,2.27709,2.27654,2.27675,147000000.0
2006-06-16 03:55:00,2.27684,2.2771,2.27664,2.27699,152400000.0
2006-06-16 04:00:00,2.27686,2.27713,2.27641,2.27667,135500000.0
2006-06-16 04:05:00,2.27654,2.27675,2.27631,2.27645,135800000.0
2006-06-16 04:10:00,2.27657,2.27716,2.27657,2.27716,158900001.0
2006-06-16 04:15:00,2.27701,2.27722,2.27685,2.27685,122300000.0
2006-06-16 04:20:00,2.27691,2.27703,2.27668,2.27686,111000000.0
2006-06-16 04:25:00,2.27705,2.27718,2.27678,2.27698,96200000.0
2006-06-16 04:30:00,2.27705,2.27735,2.27612,2.27639,153000000.0
2006-06-16 04:35:00,2.27643,2.27728,2.2763,2.27709,197400001.0
2006-06-16 04:40:00,2.27702,2.27773,2.2769,2.27707,134500000.0
2006-06-16 04:45:00,2.27699,2.27722,2.27696,2.27707,123899999.0
2006-06-16 04:50:00,2.27704,2.27746,2.27686,2.27711,123900000.0
2006-06-16 04:55:00,2.27729,2.27807,2.27729,2.27736,188000001.0
2006-06-16 05:00:00,2.27748,2.27751,2.27697,2.27704,179800000.0
2006-06-16 05:05:00,2.27714,2.27746,2.27704,2.27713,128600000.0
2006-06-16 05:10:00,2.27724,2.27744,2.27684,2.27711,181200000.0
2006-06-16 05:15:00,2.27725,2.27771,2.2771,2.27771,163900000.0
2006-06-16 05:20:00,2.27749,2.27756,2.27712,2.2773,152800000.0
2006-06-16 05:25:00,2.27726,2.27776,2.2772,2.27776,119500000.0
2006-06-16 05:30:00,2.27773,2.27773,2.27711,2.27713,123300001.0
2006-06-16 05:35:00,2.27725,2.2773,2.27692,2.27712,117400000.0
2006-06-16 05:40:00,2.277,2.27725,2.277,2.27713,145300000.0
2006-06-16 05:45:00,2.27723,2.27723,2.27677,2.27709,141600000.0
2006-06-16 05:50:00,2.27691,2.27719,2.27681,2.27705,129000000.0
2006-06-16 05:55:00,2.2771,2.2771,2.27672,2.27702,170800000.0
2006-06-16 06:00:00,2.27689,2.27722,2.27689,2.27714,157600000.0
2006-06-16 06:05:00,2.277,2.27747,2.27682,2.27738,172700000.0
2006-06-16 06:10:00,2.27732,2.27787,2.27723,2.27731,183100000.0
2006-06-16 06:15:00,2.27746,2.27786,2.27738,2.27738,103600000.0
2006-06-16 06:20:00,2.27738,2.27767,2.27735,2.27735,153300000.0
2006-06-16 06:25:00,2.27728,2.2776,2.27725,2.27726,196000000.0
2006-06-16 06:30:00,2.27738,2.2775,2.27703,2.2775,135900000.0
2006-06-16 06:35:00,2.27757,2.27786,2.27702,2.27726,154900000.0
2006-06-16 06:40:00,2.27737,2.27746,2.27707,2.27724,152700000.0
2006-06-16 06:45:00,2.27717,2.27744,2.27712,2.27726,122200000.0
2006-06-16 06:50:00,2.27727,2.27772,2.27727,2.27733,95800000.0
2006-06-16 06:55:00,2.27734,2.27745,2.27705,2.2773,136300000.0
2006-06-16 07:00:00,2.27722,2.27732,2.27673,2.27676,121700000.0
2006-06-16 07:05:00,2.27689,2.27698,2.27668,2.27676,95900000.0
2006-06-16 07:10:00,2.27659,2.27683,2.27651,2.27661,170700000.0
2006-06-16 07:15:00,2.27675,2.2768,2.27653,2.2767,136300000.0
2006-06-16 07:20:00,2.27668,2.27707,2.27657,2.2767,141500000.0
2006-06-16 07:25:00,2.27661,2.27675,2.27601,2.27643,117200000.0
2006-06-16 07:30:00,2.27633,2.27718,2.2762,2.27697,114400000.0
2006-06-16 07:35:00,2.27708,2.27725,2.27642,2.27642,125000000.0
2006-06-16 07:40:00,2.27638,2.27708,2.27623,2.27656,137200000.0
2006-06-16 07:45:00,2.27668,2.27725,2.27663,2.27693,205800000.0
2006-06-16 07:50:00,2.27696,2.27715,2.27597,2.27604,185999999.0
2006-06-16 07:55:00,2.27598,2.27647,2.27539,2.27617,203599998.0
2006-06-16 08:00:00,2.27637,2.2768,2.27618,2.27655,205300000.0
2006-06-16 08:05:00,2.2763,2.27639,2.27524,2.27525,179100000.0
2006-06-16 08:10:00,2.27517,2.27593,2.27517,2.27555,202900000.0
2006-06-16 08:15:00,2.2758,2.27693,2.27562,2.27676,135000000.0
2006-06-16 08:20:00,2.27656,2.27723,2.27633,2.27633,188100000.0
2006-06-16 08:25:00,2.27659,2.27721,2.27639,2.27695,182500000.0
2006-06-16 08:30:00,2.2771,2.27782,2.27703,2.27732,193900000.0
2006-06-16 08:35:00,2.27723,2.27748,2.2767,2.27725,186000001.0
2006-06-16 08:40:00,2.27718,2.27737,2.27698,2.27713,158000001.0
2006-06-16 08:45:00,2.27703,2.27759,2.27684,2.27712,167899999.0
2006-06-16 08:50:00,2.27709,2.27733,2.27569,2.27594,165000000.0
2006-06-16 08:55:00,2.27597,2.27678,2.27526,2.27678,153500000.0
2006-06-16 09:00:00,2.27687,2.27695,2.27536,2.2755,145600000.0
2006-06-16 09:05:00,2.27535,2.27563,2.27517,2.2756,158600001.0
2006-06-16 09:10:00,2.27567,2.27719,2.27566,2.27705,108400000.0
2006-06-16 09:15:00,2.27694,2.27706,2.27672,2.27673,162400000.0
2006-06-16 09:20:00,2.27678,2.27729,2.27646,2.27666,168900000.0
2006-06-16 09:25:00,2.27649,2.27661,2.27619,2.27628,171700000.0
2006-06-16 09:30:00,2.27623,2.27645,2.27568,2.2761,174400000.0
2006-06-16 09:35:00,2.276,2.27648,2.27596,2.27624,204800000.0
2006-06-16 09:40:00,2.27613,2.2764,2.27547,2.27561,170100000.0
2006-06-16 09:45:00,2.27551,2.27614,2.2753,2.276,175400000.0
2006-06-16 09:50:00,2.27594,2.27595,2.27558,2.27564,106000000.0
2006-06-16 09:55:00,2.27565,2.27581,2.2752,2.27528,164300000.0
2006-06-16 10:00:00,2.2753,2.27581,2.2752,2.27558,138500000.0
2006-06-16 10:05:00,2.27565,2.27652,2.27553,2.2761,172000000.0
2006-06-16 10:10:00,2.27631,2.27674,2.27589,2.27597,169000000.0
2006-06-16 10:15:00,2.27621,2.27632,2.27532,2.27565,198700000.0
2006-06-16 10:20:00,2.27567,2.27719,2.27562,2.27717,175900000.0
2006-06-16 10:25:00,2.27706,2.27737,2.2768,2.27724,158600000.0
2006-06-16 10:30:00,2.27708,2.27719,2.27655,2.2771,173399999.0
2006-06-16 10:35:00,2.27714,2.27779,2.27702,2.27722,136300000.0
2006-06-16 10:40:00,2.27717,2.27738,2.27683,2.27698,219400000.0
2006-06-16 10:45:00,2.27697,2.27769,2.27659,2.27769,201100001.0
2006-06-16 10:50:00,2.27754,2.27754,2.27678,2.27687,166000000.0
2006-06-16 10:55:00,2.27686,2.27754,2.27681,2.27728,177500000.0
2006-06-16 11:00:00,2.27722,2.27757,2.27665,2.27665,228599999.0
2006-06-16 11:05:00,2.27663,2.27699,2.27608,2.27637,176800000.0
2006-06-16 11:10:00,2.27638,2.2768,2.27607,2.2762,184600001.0
2006-06-16 11:15:00,2.27613,2.27643,2.276,2.27607,226500000.0
2006-06-16 11:20:00,2.27616,2.27659,2.27527,2.27527,185800000.0
2006-06-16 11:25:00,2.2751,2.27522,2.27476,2.27492,211800000.0
2006-06-16 11:30:00,2.27504,2.27624,2.27504,2.27623,160100000.0
2006-06-16 11:35:00,2.27641,2.27651,2.27603,2.2762,199700000.0
2006-06-16 11:40:00,2.27614,2.27661,2.27614,2.2766,144300000.0
2006-06-16 11:45:00,2.27661,2.27703,2.27634,2.27684,135000000.0
2006-06-16 11:50:00,2.27665,2.27723,2.27641,2.27682,200300000.0
2006-06-16 11:55:00,2.2766,2.27694,2.27593,2.27694,196600000.0
2006-06-16 12:00:00,2.27704,2.27768,2.27701,2.27728,151300000.0
2006-06-16 12:05:00,2.27735,2.27739,2.2768,2.2768,199000001.0
2006-06-16 12:10:00,2.27674,2.27674,2.27513,2.27525,170500000.0
2006-06-16 12:15:00,2.2753,2.27627,2.27514,2.27613,154200000.0
2006-06-16 12:20:00,2.27603,2.27621,2.27542,2.27554,156700000.0
2006-06-16 12:25:00,2.27568,2.27623,2.27551,2.276,170300000.0
2006-06-16 12:30:00,2.27608,2.27678,2.27586,2.27668,171100000.0
2006-06-16 12:35:00,2.27665,2.27678,2.27638,2.27653,140800000.0
2006-06-16 12:40:00,2.27649,2.27677,2.27624,2.27671,196200000.0
2006-06-16 12:45:00,2.27676,2.27685,2.27623,2.27649,214200000.0
2006-06-16 12:50:00,2.2765,2.27694,2.27632,2.2768,128500000.0
2006-06-16 12:55:00,2.27683,2.27779,2.27673,2.27779,160700000.0
2006-06-16 13:00:00,2.27766,2.27834,2.27745,2.2778,198600000.0
2006-06-16 13:05:00,2.27779,2.278,2.27738,2.2777,170499999.0
2006-06-16 13:10:00,2.2778,2.27809,2.27746,2.27758,219400000.0
2006-06-16 13:15:00,2.27738,2.27738,2.2767,2.27674,199300000.0
2006-06-16 13:20:00,2.27676,2.27706,2.27676,2.27684,173900000.0
2006-06-16 13:25:00,2.2769,2.27757,2.27663,2.2773,232000000.0
2006-06-16 13:30:00,2.27721,2.27743,2.27702,2.27718,212600000.0
2006-06-16 13:35:00,2.27726,2.27732,2.27619,2.27637,221300000.0
2006-06-16 13:40:00,2.27653,2.27755,2.27653,2.27698,187800000.0
2006-06-16 13:45:00,2.27706,2.27745,2.27706,2.2773,195800002.0
2006-06-16 13:50:00,2.27726,2.27754,2.27681,2.27754,160000000.0
2006-06-16 13:55:00,2.27751,2.27826,2.27741,2.27799,138400000.0
2006-06-16 14:00:00,2.27783,2.27866,2.27744,2.27856,164200000.0
2006-06-16 14:05:00,2.27835,2.2788,2.27829,2.27853,145900000.0
2006-06-16 14:10:00,2.27843,2.27908,2.27836,2.27872,252500000.0
2006-06-16 14:15:00,2.27853,2.27882,2.27792,2.27812,234400000.0
2006-06-16 14:20:00,2.27839,2.27878,2.27785,2.27831,174400000.0
2006-06-16 14:25:00,2.27815,2.27842,2.27772,2.27782,147500000.0
2006-06-16 14:30:00,2.27796,2.27936,2.27796,2.27934,204900001.0
2006-06-16 14:35:00,2.27929,2.2796,2.27884,2.27917,159100000.0
2006-06-16 14:40:00,2.27924,2.27987,2.2791,2.27968,170400000.0
2006-06-16 14:45:00,2.2798,2.27987,2.27872,2.27919,178200001.0
2006-06-16 14:50:00,2.27913,2.28005,2.27845,2.27927,156500000.0
2006-06-16 14:55:00,2.27938,2.27965,2.27917,2.27965,181400000.0
2006-06-16 15:00:00,2.27977,2.2803,2.27923,2.28017,192300000.0
2006-06-16 15:05:00,2.28019,2.28031,2.27971,2.28016,156000000.0
2006-06-16 15:10:00,2.28009,2.2803,2.27969,2.27998,126600000.0
2006-06-16 15:15:00,2.28011,2.28011,2.27927,2.27944,168600000.0
2006-06-16 15:20:00,2.2794,2.27967,2.2791,2.27967,185200000.0
2006-06-16 15:25:00,2.27952,2.28028,2.27916,2.27973,171600000.0
2006-06-16 15:30:00,2.27963,2.28049,2.27935,2.28025,104900000.0
2006-06-16 15:35:00,2.28031,2.28082,2.2801,2.28023,242400001.0
2006-06-16 15:40:00,2.28042,2.28053,2.27968,2.27968,192100000.0
2006-06-16 15:45:00,2.27967,2.27985,2.27955,2.2797,183800000.0
2006-06-16 15:50:00,2.27968,2.27985,2.2796,2.27962,189100000.0
2006-06-16 15:55:00,2.27965,2.27982,2.2796,2.2797,149800000.0
2006-06-16 16:00:00,2.27967,2.27977,2.2796,2.27965,121400000.0
2006-06-16 16:05:00,2.27965,2.28098,2.2796,2.28051,128300000.0
2006-06-16 16:10:00,2.28075,2.28083,2.28034,2.28041,185800000.0
2006-06-16 16:15:00,2.28039,2.28089,2.28036,2.28053,142200000.0
2006-06-16 16:20:00,2.28049,2.28059,2.27982,2.2801,179700000.0
2006-06-16 16:25:00,2.28022,2.28044,2.27988,2.28012,192100000.0
2006-06-16 16:30:00,2.28009,2.28064,2.28005,2.28055,182599999.0
2006-06-16 16:35:00,2.2806,2.28099,2.2806,2.28078,168000000.0
2006-06-16 16:40:00,2.28098,2.28113,2.2805,2.28058,183299999.0
2006-06-16 16:45:00,2.28056,2.28077,2.27969,2.27969,157000000.0
2006-06-16 16:50:00,2.27982,2.28,2.27896,2.27943,169500000.0
2006-06-16 16:55:00,2.27933,2.27997,2.27921,2.27925,222200000.0
2006-06-16 17:00:00,2.27894,2.27972,2.27843,2.27944,188000000.0
2006-06-16 17:05:00,2.27938,2.27992,2.27938,2.27983,166900000.0
2006-06-16 17:10:00,2.27994,2.28069,2.27987,2.28067,206900000.0
2006-06-16 17:15:00,2.28064,2.28078,2.28026,2.28031,162100000.0
2006-06-16 17:20:00,2.28036,2.28069,2.28007,2.28007,226400000.0
2006-06-16 17:25:00,2.2798,2.2802,2.27924,2.2798,176700000.0
2006-06-16 17:30:00,2.2797,2.28042,2.27966,2.28,193500000.0
2006-06-16 17:35:00,2.27992,2.27998,2.27915,2.27915,193000000.0
2006-06-16 17:40:00,2.27925,2.27942,2.27899,2.27901,141700000.0
2006-06-16 17:45:00,2.27887,2.27924,2.27845,2.27899,166200000.0
2006-06-16 17:50:00,2.27896,2.2791,2.27841,2.27896,203600000.0
2006-06-16 17:55:00,2.27904,2.27904,2.27778,2.27838,199800000.0
2006-06-16 18:00:00,2.27842,2.279,2.27816,2.2789,1474300000.0
2006-06-16 18:05:00,2.27884,2.27903,2.27827,2.27855,1700700000.0
2006-06-16 18:10:00,2.27855,2.27879,2.27808,2.27812,1142200000.0
2006-06-16 18:15:00,2.27803,2.27836,2.27774,2.27814,1303900000.0
2006-06-16 18:20:00,2.2781,2.27877,2.2781,2.27851,1344099999.0
2006-06-16 18:25:00,2.27852,2.27873,2.27785,2.27804,1408000001.0
2006-06-16 18:30:00,2.27805,2.27828,2.27759,2.27812,1244999996.0
2006-06-16 18:35:00,2.2781,2.27837,2.27718,2.27813,666200001.0
2006-06-16 18:40:00,2.27832,2.27878,2.2778,2.27798,680500000.0
2006-06-16 18:45:00,2.2782,2.27891,2.27802,2.27837,319500000.0
2006-06-16 18:50:00,2.2782,2.27835,2.2778,2.27813,595699999.0
2006-06-16 18:55:00,2.27815,2.27831,2.27727,2.27741,619900000.0
2006-06-16 19:00:00,2.27738,2.27798,2.27727,2.27761,330700000.0
2006-06-16 19:05:00,2.27754,2.27827,2.27747,2.27808,771399999.0
2006-06-16 19:10:00,2.27806,2.27871,2.2779,2.27841,437500000.0
2006-06-16 19:15:00,2.2785,2.27895,2.27789,2.27789,459100000.0
2006-06-16 19:20:00,2.27792,2.27837,2.27789,2.27834,566200000.0
2006-06-16 19:25:00,2.27833,2.27839,2.27777,2.27794,576700000.0
2006-06-16 19:30:00,2.27792,2.27835,2.27767,2.27829,539400000.0
2006-06-16 19:35:00,2.27832,2.27896,2.27832,2.27883,388100000.0
2006-06-16 19:40:00,2.27888,2.27947,2.27854,2.27913,462299997.0
2006-06-16 19:45:00,2.27933,2.2799,2.27891,2.27903,378600000.0
2006-06-16 19:50:00,2.27912,2.27931,2.27863,2.27875,340700000.0
2006-06-16 19:55:00,2.27872,2.27886,2.27837,2.27858,434600000.0
2006-06-16 20:00:00,2.27863,2.2795,2.27862,2.27934,234200000.0
2006-06-16 20:05:00,2.27936,2.27965,2.27871,2.27891,274700000.0
2006-06-16 20:10:00,2.27901,2.27902,2.27835,2.27835,529200000.0
2006-06-16 20:15:00,2.27841,2.27882,2.27809,2.27825,586700002.0
2006-06-16 20:20:00,2.27823,2.27857,2.27786,2.27827,555000000.0
2006-06-16 20:25:00,2.27805,2.27815,2.27746,2.27762,883000001.0
2006-06-16 20:30:00,2.27758,2.27812,2.27687,2.27772,1053600000.0
2006-06-16 20:35:00,2.27792,2.27792,2.27665,2.27687,525600000.0
2006-06-16 20:40:00,2.27689,2.27698,2.27627,2.27664,630499999.0
2006-06-16 20:45:00,2.27665,2.27698,2.27643,2.27688,603100000.0
2006-06-16 20:50:00,2.27695,2.27737,2.27688,2.27698,757100001.0
2006-06-16 20:55:00,2.27698,2.27767,2.27682,2.27691,1007199998.0
2006-06-16 21:00:00,2.2769,2.27702,2.27642,2.27697,849100000.0
2006-06-16 21:05:00,2.2769,2.27709,2.27659,2.27702,224300000.0
2006-06-16 21:10:00,2.27706,2.27735,2.27699,2.27735,472199999.0
2006-06-16 21:15:00,2.27713,2.27767,2.2768,2.27756,642100001.0
2006-06-16 21:20:00,2.2777,2.2779,2.27715,2.27743,750099999.0
2006-06-16 21:25:00,2.27742,2.27793,2.27742,2.2779,357299999.0
2006-06-16 21:30:00,2.27801,2.27801,2.27752,2.27763,368000000.0
2006-06-16 21:35:00,2.27768,2.27775,2.2772,2.2772,227400001.0
2006-06-16 21:40:00,2.27728,2.27728,2.27618,2.27645,396500000.0
2006-06-16 21:45:00,2.2765,2.27696,2.27639,2.27675,411000000.0
2006-06-16 21:50:00,2.27688,2.277,2.27655,2.27678,251200000.0
2006-06-16 21:55:00,2.27681,2.27703,2.27604,2.27643,358800000.0
2006-06-16 22:00:00,2.2764,2.27662,2.27607,2.27621,334100000.0
2006-06-16 22:05:00,2.27621,2.27628,2.27598,2.27625,232600000.0
2006-06-16 22:10:00,2.27633,2.27674,2.27595,2.27674,168800000.0
2006-06-16 22:15:00,2.2767,2.27689,2.27641,2.27662,396199999.0
2006-06-16 22:20:00,2.27673,2.2768,2.2761,2.27615,282700001.0
2006-06-16 22:25:00,2.2763,2.27644,2.27608,2.2763,313399998.0
2006-06-16 22:30:00,2.27632,2.27675,2.27617,2.27629,374700001.0
2006-06-16 22:35:00,2.27615,2.27641,2.27598,2.27628,200900000.0
2006-06-16 22:40:00,2.27609,2.27662,2.27605,2.27655,333900001.0
2006-06-16 22:45:00,2.27649,2.27687,2.27629,2.27684,313700000.0
2006-06-16 22:50:00,2.27684,2.27715,2.27634,2.27715,238500000.0
2006-06-16 22:55:00,2.27731,2.27849,2.27718,2.27818,169700000.0
2006-06-18 23:00:00,2.27815,2.2784,2.27815,2.2783,64700000.0
2006-06-18 23:05:00,2.27825,2.27842,2.27822,2.27835,79100000.0
2006-06-18 23:10:00,2.27823,2.2784,2.2782,2.27822,168400000.0
2006-06-18 23:15:00,2.2783,2.2784,2.2782,2.27835,81800000.0
2006-06-18 23:20:00,2.27835,2.2784,2.2782,2.27825,145200000.0
2006-06-18 23:25:00,2.2783,2.2784,2.27818,2.2784,101400000.0
2006-06-18 23:30:00,2.27828,2.27843,2.2782,2.27833,141299999.0
2006-06-18 23:35:00,2.27825,2.27848,2.2782,2.27833,105100000.0
2006-06-18 23:40:00,2.27822,2.27838,2.27817,2.2783,105900000.0
2006-06-18 23:45:00,2.27825,2.27843,2.27822,2.27825,95900000.0
2006-06-18 23:50:00,2.2784,2.27843,2.27822,2.27835,160500000.0
2006-06-18 23:55:00,2.2783,2.27845,2.27822,2.2784,132100000.0
2006-06-19 00:00:00,2.27825,2.27838,2.27822,2.27833,92000000.0
2006-06-19 00:05:00,2.27823,2.27845,2.2782,2.27835,133400000.0
2006-06-19 00:10:00,2.27823,2.2784,2.2782,2.27822,103000000.0
2006-06-19 00:15:00,2.27818,2.27845,2.27818,2.27825,149900000.0
2006-06-19 00:20:00,2.27825,2.27845,2.2782,2.2783,86300000.0
2006-06-19 00:25:00,2.27833,2.27838,2.2782,2.27823,132000000.0
2006-06-19 00:30:00,2.2783,2.27845,2.27825,2.27825,162300000.0
2006-06-19 00:35:00,2.2783,2.27848,2.27823,2.2783,165400000.0
2006-06-19 00:40:00,2.27835,2.27845,2.27815,2.27835,135300000.0
2006-06-19 00:45:00,2.2783,2.27843,2.27817,2.2782,122300000.0
2006-06-19 00:50:00,2.27825,2.2784,2.2782,2.2784,139500000.0
2006-06-19 00:55:00,2.27838,2.27845,2.27815,2.2784,156100001.0
2006-06-19 01:00:00,2.27847,2.28027,2.27847,2.28003,172200001.0
2006-06-19 01:05:00,2.28017,2.28032,2.27986,2.27986,166100000.0
2006-06-19 01:10:00,2.28008,2.28025,2.27992,2.28005,142600000.0
2006-06-19 01:15:00,2.27988,2.28022,2.27939,2.28022,138099999.0
2006-06-19 01:20:00,2.28019,2.28051,2.28002,2.28036,136600000.0
2006-06-19 01:25:00,2.28049,2.28079,2.28032,2.28065,127800000.0
2006-06-19 01:30:00,2.28066,2.28103,2.28066,2.28084,159900000.0
2006-06-19 01:35:00,2.28072,2.28072,2.27994,2.28001,167700000.0
2006-06-19 01:40:00,2.28005,2.28028,2.2798,2.28011,185000000.0
2006-06-19 01:45:00,2.27999,2.28058,2.2796,2.28058,149600000.0
2006-06-19 01:50:00,2.28048,2.2806,2.27998,2.28008,216800000.0
2006-06-19 01:55:00,2.28021,2.28038,2.27979,2.27999,189799999.0
2006-06-19 02:00:00,2.27996,2.28017,2.27972,2.27982,188300000.0
2006-06-19 02:05:00,2.27991,2.28021,2.27975,2.27995,181500000.0
2006-06-19 02:10:00,2.28001,2.28014,2.27965,2.27977,231700000.0
2006-06-19 02:15:00,2.2798,2.2798,2.2791,2.27937,174700000.0
2006-06-19 02:20:00,2.27925,2.27946,2.27899,2.27932,130400000.0
2006-06-19 02:25:00,2.27925,2.27948,2.2782,2.27925,170700000.0
2006-06-19 02:30:00,2.27945,2.27958,2.27813,2.27829,225999999.0
2006-06-19 02:35:00,2.2783,2.27837,2.278,2.27815,181000000.0
2006-06-19 02:40:00,2.2779,2.27817,2.2775,2.27771,157599998.0
2006-06-19 02:45:00,2.2778,2.2782,2.27752,2.27815,98500000.0
2006-06-19 02:50:00,2.27805,2.27844,2.27712,2.27834,172200000.0
2006-06-19 02:55:00,2.27826,2.27886,2.27778,2.27868,153400000.0
2006-06-19 03:00:00,2.27856,2.27873,2.27765,2.27808,177900000.0
2006-06-19 03:05:00,2.27808,2.2803,2.27808,2.27977,217600000.0
2006-06-19 03:10:00,2.27989,2.28037,2.27919,2.28008,179500000.0
2006-06-19 03:15:00,2.27992,2.27993,2.27932,2.27946,176300000.0
2006-06-19 03:20:00,2.27933,2.28029,2.27896,2.27979,238600000.0
2006-06-19 03:25:00,2.27982,2.28028,2.2792,2.27948,181600000.0
2006-06-19 03:30:00,2.27937,2.27956,2.27902,2.27943,198500000.0
2006-06-19 03:35:00,2.27949,2.28086,2.27942,2.28064,191400000.0
2006-06-19 03:40:00,2.28057,2.28078,2.27983,2.28048,167900000.0
2006-06-19 03:45:00,2.28038,2.281,2.28025,2.28055,191100000.0
2006-06-19 03:50:00,2.2806,2.28108,2.28044,2.2807,187699999.0
2006-06-19 03:55:00,2.2806,2.2806,2.28009,2.28023,122600000.0
2006-06-19 04:00:00,2.28016,2.28035,2.27982,2.28033,126500000.0
2006-06-19 04:05:00,2.2802,2.28064,2.27986,2.28015,129800000.0
2006-06-19 04:10:00,2.28009,2.28023,2.27978,2.28001,155600000.0
2006-06-19 04:15:00,2.27994,2.28019,2.27969,2.27976,94000000.0
2006-06-19 04:20:00,2.27992,2.27996,2.27927,2.27947,144700000.0
2006-06-19 04:25:00,2.27961,2.27999,2.27943,2.27953,106800001.0
2006-06-19 04:30:00,2.2795,2.27957,2.27931,2.27948,169800000.0
2006-06-19 04:35:00,2.27961,2.28012,2.27961,2.27994,142200000.0
2006-06-19 04:40:00,2.27977,2.28035,2.27976,2.28004,192500000.0
2006-06-19 04:45:00,2.28004,2.28014,2.27967,2.27994,150000000.0
2006-06-19 04:50:00,2.27993,2.28032,2.27993,2.28001,112700000.0
2006-06-19 04:55:00,2.28019,2.28026,2.27966,2.28026,157599999.0
2006-06-19 05:00:00,2.28026,2.28048,2.27991,2.28,155500000.0
2006-06-19 05:05:00,2.28009,2.28021,2.27965,2.27988,173100000.0
2006-06-19 05:10:00,2.27989,2.28012,2.27962,2.27971,168000001.0
2006-06-19 05:15:00,2.27978,2.28012,2.27961,2.27989,204100000.0
2006-06-19 05:20:00,2.27969,2.28032,2.27963,2.28013,178900000.0
2006-06-19 05:25:00,2.28025,2.28057,2.27959,2.27993,168700000.0
2006-06-19 05:30:00,2.27994,2.27997,2.27921,2.27921,133000000.0
2006-06-19 05:35:00,2.27922,2.27958,2.27913,2.27949,120200001.0
2006-06-19 05:40:00,2.2794,2.27987,2.27935,2.27963,110500000.0
2006-06-19 05:45:00,2.27978,2.2799,2.2793,2.27944,138000000.0
2006-06-19 05:50:00,2.27932,2.27944,2.27918,2.2794,167900000.0
2006-06-19 05:55:00,2.27943,2.27972,2.27928,2.27956,125200000.0
2006-06-19 06:00:00,2.27945,2.27955,2.27912,2.2792,86300000.0
2006-06-19 06:05:00,2.27907,2.27935,2.27898,2.27909,155200000.0
2006-06-19 06:10:00,2.27903,2.2796,2.27897,2.27942,125500000.0
2006-06-19 06:15:00,2.27947,2.27977,2.27942,2.27953,138100000.0
2006-06-19 06:20:00,2.2796,2.27978,2.27943,2.27957,190500000.0
2006-06-19 06:25:00,2.27951,2.28,2.27947,2.27947,122300000.0
2006-06-19 06:30:00,2.27952,2.27994,2.27919,2.27992,211600001.0
2006-06-19 06:35:00,2.27985,2.2801,2.27976,2.27977,150300001.0
2006-06-19 06:40:00,2.27992,2.28005,2.27969,2.27991,116000000.0
2006-06-19 06:45:00,2.27989,2.28004,2.27954,2.27957,140500000.0
2006-06-19 06:50:00,2.27962,2.27963,2.27917,2.27931,116800000.0
2006-06-19 06:55:00,2.2793,2.27978,2.2792,2.2797,160900000.0
2006-06-19 07:00:00,2.27961,2.27985,2.27942,2.27974,153500000.0
2006-06-19 07:05:00,2.2798,2.2798,2.27936,2.27968,109200000.0
2006-06-19 07:10:00,2.2794,2.27965,2.27937,2.27956,127700000.0
2006-06-19 07:15:00,2.27982,2.28001,2.27963,2.27978,182700000.0
2006-06-19 07:20:00,2.27975,2.27996,2.27956,2.27981,131600000.0
2006-06-19 07:25:00,2.27968,2.28008,2.27959,2.28,102200000.0
2006-06-19 07:30:00,2.27992,2.28057,2.27969,2.28017,149300000.0
2006-06-19 07:35:00,2.28028,2.2804,2.27992,2.2804,90000000.0
2006-06-19 07:40:00,2.28014,2.28021,2.27943,2.27955,118000000.0
2006-06-19 07:45:00,2.27968,2.27968,2.27917,2.27939,130400000.0
2006-06-19 07:50:00,2.27949,2.27975,2.27931,2.27935,184500001.0
2006-06-19 07:55:00,2.2793,2.27949,2.27821,2.27835,151100000.0
2006-06-19 08:00:00,2.27826,2.279,2.27811,2.27853,173100000.0
2006-06-19 08:05:00,2.27839,2.27883,2.27831,2.2786,187500001.0
2006-06-19 08:10:00,2.27865,2.27892,2.27818,2.27833,170700000.0
2006-06-19 08:15:00,2.27859,2.27878,2.27785,2.27807,152500000.0
2006-06-19 08:20:00,2.27781,2.27869,2.27773,2.27848,174000000.0
2006-06-19 08:25:00,2.27849,2.27853,2.27784,2.27843,209800000.0
2006-06-19 08:30:00,2.27826,2.27836,2.27783,2.27783,159600000.0
2006-06-19 08:35:00,2.2778,2.27906,2.2778,2.27888,191300000.0
2006-06-19 08:40:00,2.27867,2.27883,2.27785,2.27831,160400000.0
2006-06-19 08:45:00,2.2783,2.27843,2.27809,2.27812,219600000.0
2006-06-19 08:50:00,2.27807,2.27888,2.27807,2.2788,150300001.0
2006-06-19 08:55:00,2.27886,2.27894,2.27837,2.27894,184900000.0
2006-06-19 09:00:00,2.27878,2.27958,2.27868,2.27909,137800000.0
2006-06-19 09:05:00,2.27918,2.2798,2.27901,2.27949,206700001.0
2006-06-19 09:10:00,2.27949,2.27949,2.27905,2.27921,148900001.0
2006-06-19 09:15:00,2.27905,2.27942,2.27873,2.27903,182899998.0
2006-06-19 09:20:00,2.27918,2.2803,2.27917,2.27999,223700000.0
2006-06-19 09:25:00,2.27949,2.27963,2.27918,2.27931,173600001.0
2006-06-19 09:30:00,2.27914,2.27965,2.27899,2.27947,146400000.0
2006-06-19 09:35:00,2.27953,2.27991,2.27933,2.27942,166400000.0
2006-06-19 09:40:00,2.27943,2.2798,2.27891,2.27936,150800000.0
2006-06-19 09:45:00,2.2793,2.28004,2.2793,2.27975,167200000.0
2006-06-19 09:50:00,2.27982,2.28028,2.27959,2.28019,158400000.0
2006-06-19 09:55:00,2.28021,2.2807,2.27994,2.27994,151000000.0
2006-06-19 10:00:00,2.27984,2.28015,2.27965,2.28012,199300000.0
2006-06-19 10:05:00,2.28024,2.28038,2.27969,2.28015,197500000.0
2006-06-19 10:10:00,2.28028,2.28042,2.2792,2.27928,203800000.0
2006-06-19 10:15:00,2.27939,2.27953,2.27899,2.2794,164400000.0
2006-06-19 10:20:00,2.2795,2.27969,2.27927,2.27945,175500000.0
2006-06-19 10:25:00,2.27924,2.27983,2.27924,2.27978,192000000.0
2006-06-19 10:30:00,2.27961,2.27981,2.27915,2.27954,174600000.0
2006-06-19 10:35:00,2.27949,2.27976,2.27931,2.27963,149000000.0
2006-06-19 10:40:00,2.27954,2.27966,2.27919,2.27921,171100000.0
2006-06-19 10:45:00,2.27926,2.2798,2.27916,2.27938,220200000.0
2006-06-19 10:50:00,2.27936,2.27971,2.27924,2.27933,160200000.0
2006-06-19 10:55:00,2.27944,2.2797,2.27906,2.27941,192500000.0
2006-06-19 11:00:00,2.27935,2.27953,2.27897,2.27902,169500000.0
2006-06-19 11:05:00,2.27921,2.27962,2.27897,2.27954,179100000.0
2006-06-19 11:10:00,2.27956,2.27999,2.27948,2.27974,153300000.0
2006-06-19 11:15:00,2.27975,2.28012,2.27953,2.27994,164900000.0
2006-06-19 11:20:00,2.27997,2.28056,2.27971,2.28051,200600000.0
2006-06-19 11:25:00,2.28059,2.28112,2.28049,2.28096,158300000.0
2006-06-19 11:30:00,2.28104,2.28126,2.28079,2.28098,194200000.0
2006-06-19 11:35:00,2.28097,2.2814,2.28083,2.28121,214300000.0
2006-06-19 11:40:00,2.28111,2.28215,2.28111,2.28215,138200000.0
2006-06-19 11:45:00,2.28209,2.28209,2.28124,2.28155,178900000.0
2006-06-19 11:50:00,2.28154,2.28181,2.28112,2.28162,177400000.0
2006-06-19 11:55:00,2.28162,2.28264,2.28153,2.28245,198100000.0
2006-06-19 12:00:00,2.28256,2.28357,2.28256,2.28303,197200000.0
2006-06-19 12:05:00,2.28318,2.28337,2.28275,2.2829,180800000.0
2006-06-19 12:10:00,2.28298,2.28346,2.2829,2.28311,189200000.0
2006-06-19 12:15:00,2.28312,2.28321,2.28222,2.28249,181400000.0
2006-06-19 12:20:00,2.28255,2.2828,2.28249,2.28258,148400000.0
2006-06-19 12:25:00,2.28288,2.28303,2.28258,2.2827,213899999.0
2006-06-19 12:30:00,2.28287,2.28294,2.28242,2.28266,145200000.0
2006-06-19 12:35:00,2.2827,2.28305,2.28243,2.28292,145800000.0
2006-06-19 12:40:00,2.28292,2.28342,2.28292,2.28342,243800000.0
2006-06-19 12:45:00,2.28336,2.28349,2.28238,2.28247,193800000.0
2006-06-19 12:50:00,2.28251,2.28292,2.28245,2.28283,162200000.0
2006-06-19 12:55:00,2.28282,2.28282,2.28178,2.28203,170200000.0
2006-06-19 13:00:00,2.28194,2.28203,2.2816,2.28185,195500000.0
2006-06-19 13:05:00,2.28196,2.28275,2.28179,2.28275,168100000.0
2006-06-19 13:10:00,2.28272,2.28331,2.2827,2.28331,189100000.0
2006-06-19 13:15:00,2.28326,2.28384,2.28271,2.28351,162800000.0
2006-06-19 13:20:00,2.28336,2.28389,2.28315,2.28365,208700001.0
2006-06-19 13:25:00,2.28366,2.28381,2.28319,2.28358,179100000.0
2006-06-19 13:30:00,2.2836,2.28517,2.28344,2.28364,191600000.0
2006-06-19 13:35:00,2.28378,2.28407,2.2834,2.2834,232400000.0
2006-06-19 13:40:00,2.28328,2.28397,2.28325,2.28381,202400000.0
2006-06-19 13:45:00,2.28376,2.28383,2.28344,2.28383,148100000.0
2006-06-19 13:50:00,2.2837,2.28434,2.28357,2.28434,203300000.0
2006-06-19 13:55:00,2.2842,2.2842,2.28359,2.28379,171200000.0
2006-06-19 14:00:00,2.2839,2.28411,2.28329,2.2836,143000000.0
2006-06-19 14:05:00,2.28346,2.28436,2.28346,2.28413,193499999.0
2006-06-19 14:10:00,2.28413,2.2844,2.28379,2.28392,176800000.0
2006-06-19 14:15:00,2.28373,2.28405,2.28362,2.28381,168100001.0
2006-06-19 14:20:00,2.28396,2.28479,2.28365,2.28442,187300000.0
2006-06-19 14:25:00,2.28432,2.28584,2.28432,2.28552,148300000.0
2006-06-19 14:30:00,2.28561,2.28576,2.28444,2.28445,164700000.0
2006-06-19 14:35:00,2.28396,2.28418,2.28349,2.28393,169400000.0
2006-06-19 14:40:00,2.28401,2.28412,2.28317,2.28331,208800000.0
2006-06-19 14:45:00,2.28337,2.28405,2.28337,2.28399,192600000.0
2006-06-19 14:50:00,2.28386,2.28397,2.28337,2.28383,159200001.0
2006-06-19 14:55:00,2.28371,2.28429,2.28359,2.28416,216500000.0
2006-06-19 15:00:00,2.28411,2.28557,2.28411,2.2855,190500000.0
2006-06-19 15:05:00,2.28564,2.28582,2.28512,2.28526,177500000.0
2006-06-19 15:10:00,2.28532,2.28532,2.2844,2.28483,149200000.0
2006-06-19 15:15:00,2.28487,2.285,2.2845,2.28457,194200000.0
2006-06-19 15:20:00,2.28448,2.28525,2.28444,2.28488,164500000.0
2006-06-19 15:25:00,2.28467,2.28489,2.28433,2.28458,178600000.0
2006-06-19 15:30:00,2.2844,2.28454,2.28359,2.28403,163200000.0
2006-06-19 15:35:00,2.28394,2.28439,2.28379,2.28417,204300000.0
2006-06-19 15:40:00,2.28424,2.2843,2.28381,2.28427,156600000.0
2006-06-19 15:45:00,2.28431,2.28431,2.28373,2.28388,232799998.0
2006-06-19 15:50:00,2.28384,2.28485,2.28384,2.28479,177200000.0
2006-06-19 15:55:00,2.28494,2.28569,2.28494,2.28547,230000001.0
2006-06-19 16:00:00,2.28548,2.28579,2.284,2.28407,167700001.0
2006-06-19 16:05:00,2.2841,2.28418,2.28319,2.28319,208800000.0
2006-06-19 16:10:00,2.2834,2.28388,2.2833,2.28382,188400000.0
2006-06-19 16:15:00,2.2839,2.28413,2.28349,2.28365,170200000.0
2006-06-19 16:20:00,2.28345,2.2838,2.28271,2.28277,134200000.0
2006-06-19 16:25:00,2.2829,2.28319,2.28254,2.28268,121900000.0
2006-06-19 16:30:00,2.28253,2.28321,2.28234,2.28291,208600000.0
2006-06-19 16:35:00,2.28299,2.28398,2.28295,2.28398,177300000.0
2006-06-19 16:40:00,2.28417,2.28417,2.28346,2.28377,159300000.0
2006-06-19 16:45:00,2.28353,2.28399,2.28268,2.28286,178000000.0
2006-06-19 16:50:00,2.2829,2.28304,2.28259,2.28285,197500000.0
2006-06-19 16:55:00,2.28274,2.28305,2.28241,2.28289,163600000.0
2006-06-19 17:00:00,2.28281,2.28334,2.28249,2.28283,197400000.0
2006-06-19 17:05:00,2.2824,2.28257,2.28172,2.28198,187800000.0
2006-06-19 17:10:00,2.28204,2.28222,2.28151,2.28181,163600000.0
2006-06-19 17:15:00,2.28179,2.28218,2.28167,2.28202,192200000.0
2006-06-19 17:20:00,2.28213,2.28278,2.28213,2.28278,162900000.0
2006-06-19 17:25:00,2.28284,2.28359,2.28261,2.28329,165500000.0
2006-06-19 17:30:00,2.28306,2.28347,2.28297,2.28316,186700000.0
2006-06-19 17:35:00,2.28338,2.28363,2.28297,2.28329,137200000.0
2006-06-19 17:40:00,2.28317,2.28349,2.28294,2.28294,139299999.0
2006-06-19 17:45:00,2.283,2.28366,2.283,2.28334,132500000.0
2006-06-19 17:50:00,2.2835,2.28437,2.2835,2.28395,150100000.0
2006-06-19 17:55:00,2.28406,2.28428,2.28347,2.28348,167200000.0
2006-06-19 18:00:00,2.28362,2.28433,2.28343,2.28378,1428800000.0
2006-06-19 18:05:00,2.28386,2.28391,2.28316,2.28348,1780400001.0
2006-06-19 18:10:00,2.28344,2.28375,2.28301,2.28315,1190500000.0
2006-06-19 18:15:00,2.28331,2.28405,2.28325,2.28388,1244700000.0
2006-06-19 18:20:00,2.2839,2.28411,2.28335,2.28353,1405600001.0
2006-06-19 18:25:00,2.28356,2.28394,2.28344,2.28363,1414300001.0
2006-06-19 18:30:00,2.28367,2.28389,2.28267,2.28284,1199900001.0
2006-06-19 18:35:00,2.28285,2.28304,2.28258,2.28304,640700000.0
2006-06-19 18:40:00,2.28309,2.28331,2.28261,2.28295,596500001.0
2006-06-19 18:45:00,2.28314,2.28373,2.28295,2.28373,264100000.0
2006-06-19 18:50:00,2.28364,2.28397,2.28326,2.28335,647500000.0
2006-06-19 18:55:00,2.28323,2.28349,2.28252,2.28272,691200000.0
2006-06-19 19:00:00,2.2826,2.28311,2.28226,2.28271,428900000.0
2006-06-19 19:05:00,2.28266,2.28312,2.28241,2.28259,877799997.0
2006-06-19 19:10:00,2.2827,2.28299,2.28196,2.28214,434500000.0
2006-06-19 19:15:00,2.28203,2.28245,2.28165,2.28231,448199999.0
2006-06-19 19:20:00,2.28241,2.28257,2.28189,2.28254,636299998.0
2006-06-19 19:25:00,2.28248,2.28259,2.282,2.28204,556399999.0
2006-06-19 19:30:00,2.28211,2.28237,2.28183,2.28203,610100000.0
2006-06-19 19:35:00,2.28202,2.28231,2.28168,2.28197,382700000.0
2006-06-19 19:40:00,2.28197,2.28214,2.28162,2.28204,356200000.0
2006-06-19 19:45:00,2.28197,2.28267,2.28181,2.28225,338699999.0
2006-06-19 19:50:00,2.28222,2.28295,2.28205,2.28295,315399999.0
2006-06-19 19:55:00,2.28303,2.28304,2.2825,2.2827,405300002.0
2006-06-19 20:00:00,2.2828,2.2832,2.28251,2.283,272100000.0
2006-06-19 20:05:00,2.28303,2.28312,2.28275,2.28275,248699999.0
2006-06-19 20:10:00,2.28284,2.28284,2.28238,2.28238,481200000.0
2006-06-19 20:15:00,2.28242,2.28288,2.28231,2.2826,614100000.0
2006-06-19 20:20:00,2.28262,2.28262,2.2821,2.28238,576099999.0
2006-06-19 20:25:00,2.28237,2.28268,2.2823,2.28233,810100000.0
2006-06-19 20:30:00,2.28227,2.28251,2.28136,2.28145,1068000000.0
2006-06-19 20:35:00,2.28144,2.28144,2.2809,2.28113,564400001.0
2006-06-19 20:40:00,2.28123,2.28135,2.28083,2.28083,608500000.0
2006-06-19 20:45:00,2.28078,2.28154,2.28069,2.2814,514599999.0
2006-06-19 20:50:00,2.28138,2.28183,2.28122,2.28141,727300000.0
2006-06-19 20:55:00,2.2814,2.28224,2.28135,2.28209,1023500000.0
2006-06-19 21:00:00,2.2822,2.28243,2.2819,2.28243,791900001.0
2006-06-19 21:05:00,2.28252,2.2832,2.28252,2.28287,214200000.0
2006-06-19 21:10:00,2.28289,2.2835,2.28271,2.2835,487600000.0
2006-06-19 21:15:00,2.28343,2.28384,2.28322,2.28329,698400001.0
2006-06-19 21:20:00,2.28321,2.2835,2.28272,2.2835,793000000.0
2006-06-19 21:25:00,2.28334,2.28386,2.28304,2.2832,307600000.0
2006-06-19 21:30:00,2.28329,2.28372,2.28315,2.28349,444099999.0
2006-06-19 21:35:00,2.28358,2.284,2.28354,2.28361,181000000.0
2006-06-19 21:40:00,2.28375,2.28404,2.28324,2.28387,348600000.0
2006-06-19 21:45:00,2.28397,2.28467,2.28372,2.284,405100001.0
2006-06-19 21:50:00,2.2841,2.28444,2.28378,2.28384,254400000.0
2006-06-19 21:55:00,2.2839,2.28426,2.28378,2.28411,354900000.0
2006-06-19 22:00:00,2.28403,2.28426,2.28322,2.28336,329900000.0
2006-06-19 22:05:00,2.28327,2.28348,2.2831,2.28325,227000000.0
2006-06-19 22:10:00,2.28328,2.28366,2.28293,2.28311,210000000.0
2006-06-19 22:15:00,2.28297,2.28333,2.28268,2.28271,314800000.0
2006-06-19 22:20:00,2.28267,2.28321,2.28195,2.28195,321800000.0
2006-06-19 22:25:00,2.28219,2.28241,2.282,2.282,330400000.0
2006-06-19 22:30:00,2.28195,2.2824,2.28195,2.28237,332600000.0
2006-06-19 22:35:00,2.28226,2.28284,2.28226,2.28265,172100000.0
2006-06-19 22:40:00,2.28262,2.28288,2.28246,2.28287,271300000.0
2006-06-19 22:45:00,2.28295,2.28394,2.2829,2.28392,325700000.0
2006-06-19 22:50:00,2.28372,2.28383,2.28319,2.2834,207400000.0
2006-06-19 22:55:00,2.28343,2.28444,2.2834,2.28437,217700000.0
2006-06-19 23:00:00,2.28435,2.28442,2.28252,2.28291,147300000.0
2006-06-19 23:05:00,2.2828,2.2837,2.28275,2.28314,180800000.0
2006-06-19 23:10:00,2.28313,2.2836,2.28252,2.28351,173400000.0
2006-06-19 23:15:00,2.28323,2.28377,2.28279,2.28335,194800000.0
2006-06-19 23:20:00,2.28335,2.28353,2.28207,2.28316,200700000.0
2006-06-19 23:25:00,2.28265,2.28302,2.28198,2.28294,156400000.0
2006-06-19 23:30:00,2.28312,2.28411,2.28222,2.28307,162700000.0
2006-06-19 23:35:00,2.28295,2.28315,2.2825,2.28263,124300000.0
2006-06-19 23:40:00,2.28254,2.28269,2.28229,2.28243,178700000.0
2006-06-19 23:45:00,2.28239,2.28263,2.28239,2.28248,127500001.0
2006-06-19 23:50:00,2.28248,2.28286,2.2823,2.28283,169500000.0
2006-06-19 23:55:00,2.28291,2.28328,2.28238,2.28263,162500000.0
2006-06-20 00:00:00,2.28244,2.28252,2.28215,2.28222,101000001.0
2006-06-20 00:05:00,2.28213,2.28257,2.2821,2.28235,109300000.0
2006-06-20 00:10:00,2.28223,2.2824,2.28216,2.28232,129500001.0
2006-06-20 00:15:00,2.28224,2.28248,2.28193,2.28198,132000000.0
2006-06-20 00:20:00,2.28195,2.28205,2.28182,2.2819,110300000.0
2006-06-20 00:25:00,2.2819,2.28223,2.28176,2.28207,164800000.0
2006-06-20 00:30:00,2.282,2.28232,2.28187,2.28188,153800000.0
2006-06-20 00:35:00,2.28198,2.28244,2.28197,2.28218,151600000.0
2006-06-20 00:40:00,2.2822,2.28271,2.28192,2.2824,155999999.0
2006-06-20 00:45:00,2.28234,2.2827,2.28225,2.28243,166600000.0
2006-06-20 00:50:00,2.28241,2.28293,2.28217,2.28231,153300000.0
2006-06-20 00:55:00,2.28247,2.28267,2.28215,2.28256,171300001.0
2006-06-20 01:00:00,2.28253,2.28265,2.28223,2.28242,181800000.0
2006-06-20 01:05:00,2.28246,2.28261,2.28197,2.28197,136100000.0
2006-06-20 01:10:00,2.28217,2.28261,2.28212,2.28212,168800000.0
2006-06-20 01:15:00,2.28209,2.28248,2.28207,2.28216,129900000.0
2006-06-20 01:20:00,2.28208,2.28287,2.28208,2.28287,144100000.0
2006-06-20 01:25:00,2.2829,2.28305,2.28258,2.28258,153700001.0
2006-06-20 01:30:00,2.28259,2.28308,2.28259,2.28276,162700000.0
2006-06-20 01:35:00,2.28276,2.28318,2.28276,2.28283,154300000.0
2006-06-20 01:40:00,2.28301,2.28304,2.2828,2.28283,148300000.0
2006-06-20 01:45:00,2.28277,2.28349,2.28267,2.28348,124600000.0
2006-06-20 01:50:00,2.28333,2.28347,2.28252,2.28252,182900000.0
2006-06-20 01:55:00,2.28264,2.28297,2.28254,2.2826,162500001.0
2006-06-20 02:00:00,2.28277,2.28348,2.28277,2.28323,155200000.0
2006-06-20 02:05:00,2.28315,2.28354,2.28285,2.28324,178399999.0
2006-06-20 02:10:00,2.28329,2.28368,2.28302,2.28331,165300000.0
2006-06-20 02:15:00,2.28345,2.28345,2.28308,2.28315,126700000.0
2006-06-20 02:20:00,2.28319,2.28329,2.28292,2.28303,175800000.0
2006-06-20 02:25:00,2.28311,2.28337,2.28281,2.28288,113600000.0
2006-06-20 02:30:00,2.28293,2.28373,2.28293,2.28363,188900000.0
2006-06-20 02:35:00,2.28353,2.28378,2.28323,2.28361,162000000.0
2006-06-20 02:40:00,2.28353,2.28407,2.28347,2.28374,167800000.0
2006-06-20 02:45:00,2.28359,2.28402,2.2833,2.28402,147900000.0
2006-06-20 02:50:00,2.28411,2.28461,2.28392,2.28399,139000000.0
2006-06-20 02:55:00,2.28393,2.28435,2.28393,2.28435,141500000.0
2006-06-20 03:00:00,2.2842,2.28445,2.28379,2.2843,129600000.0
2006-06-20 03:05:00,2.28409,2.2843,2.28349,2.28367,161000000.0
2006-06-20 03:10:00,2.28381,2.28388,2.28346,2.28383,184300000.0
2006-06-20 03:15:00,2.28384,2.28403,2.28351,2.28362,217100001.0
2006-06-20 03:20:00,2.28368,2.28409,2.28344,2.28385,115600000.0
2006-06-20 03:25:00,2.2839,2.28412,2.28383,2.28404,168800000.0
2006-06-20 03:30:00,2.284,2.28403,2.28339,2.28388,166400000.0
2006-06-20 03:35:00,2.28386,2.28392,2.28336,2.2834,157200000.0
2006-06-20 03:40:00,2.28347,2.28372,2.28345,2.28355,137300000.0
2006-06-20 03:45:00,2.28356,2.28402,2.28351,2.28379,138700000.0
2006-06-20 03:50:00,2.2838,2.28417,2.28372,2.28405,120800000.0
2006-06-20 03:55:00,2.28399,2.28415,2.28386,2.28407,113800000.0
2006-06-20 04:00:00,2.28402,2.2841,2.28378,2.28394,108800000.0
2006-06-20 04:05:00,2.28387,2.28398,2.28368,2.28376,107900001.0
2006-06-20 04:10:00,2.28376,2.28409,2.28369,2.28385,119000000.0
2006-06-20 04:15:00,2.2836,2.28385,2.2835,2.28375,110400001.0
2006-06-20 04:20:00,2.28369,2.284,2.2836,2.28373,115200000.0
2006-06-20 04:25:00,2.28382,2.28394,2.28354,2.28374,134400000.0
2006-06-20 04:30:00,2.28365,2.28366,2.28315,2.28315,203300000.0
2006-06-20 04:35:00,2.28316,2.28381,2.28299,2.28356,130100000.0
2006-06-20 04:40:00,2.2835,2.28369,2.28324,2.28346,111000000.0
2006-06-20 04:45:00,2.28335,2.28361,2.28313,2.28317,155600000.0
2006-06-20 04:50:00,2.28314,2.28337,2.28289,2.28301,159100000.0
2006-06-20 04:55:00,2.28309,2.28349,2.28301,2.28313,215400000.0
2006-06-20 05:00:00,2.28312,2.28325,2.28275,2.2832,126200000.0
2006-06-20 05:05:00,2.28308,2.28345,2.28292,2.28331,156900000.0
2006-06-20 05:10:00,2.28325,2.28361,2.28325,2.28334,150300000.0
2006-06-20 05:15:00,2.28343,2.28371,2.28331,2.28371,210000000.0
2006-06-20 05:20:00,2.28355,2.28373,2.28327,2.28344,138900000.0
2006-06-20 05:25:00,2.28353,2.28384,2.28345,2.28356,107400000.0
2006-06-20 05:30:00,2.28375,2.28375,2.28339,2.28355,112900000.0
2006-06-20 05:35:00,2.28369,2.28375,2.28337,2.28354,159300000.0
2006-06-20 05:40:00,2.28343,2.2837,2.28313,2.28333,149600000.0
2006-06-20 05:45:00,2.28357,2.28378,2.28325,2.28378,140000000.0
2006-06-20 05:50:00,2.28363,2.28426,2.28359,2.284,131700000.0
2006-06-20 05:55:00,2.28401,2.28403,2.28362,2.28401,153800000.0
2006-06-20 06:00:00,2.28378,2.28413,2.28373,2.28373,83800000.0
2006-06-20 06:05:00,2.28367,2.28407,2.28345,2.28363,171400000.0
2006-06-20 06:10:00,2.28364,2.28394,2.28344,2.28365,154900000.0
2006-06-20 06:15:00,2.28369,2.28377,2.28335,2.28361,133100000.0
2006-06-20 06:20:00,2.28358,2.28413,2.28358,2.28395,230299999.0
2006-06-20 06:25:00,2.28383,2.28447,2.2838,2.28416,136200000.0
2006-06-20 06:30:00,2.28424,2.2844,2.28407,2.2844,194700000.0
2006-06-20 06:35:00,2.28424,2.28424,2.28377,2.2838,130500000.0
2006-06-20 06:40:00,2.28398,2.28408,2.28378,2.28408,109900000.0
2006-06-20 06:45:00,2.2841,2.28429,2.28365,2.28365,123100000.0
2006-06-20 06:50:00,2.28377,2.2839,2.28339,2.28376,118700000.0
2006-06-20 06:55:00,2.2837,2.28419,2.28355,2.28411,138500000.0
2006-06-20 07:00:00,2.28406,2.28432,2.2838,2.28392,158800000.0
2006-06-20 07:05:00,2.28409,2.28428,2.28343,2.28389,138400000.0
2006-06-20 07:10:00,2.28358,2.28391,2.28325,2.28358,190500000.0
2006-06-20 07:15:00,2.28385,2.28512,2.28359,2.28468,157400000.0
2006-06-20 07:20:00,2.28466,2.28504,2.28446,2.28455,219300000.0
2006-06-20 07:25:00,2.28451,2.28476,2.28437,2.28471,180099999.0
2006-06-20 07:30:00,2.28468,2.28489,2.2843,2.28472,143000000.0
2006-06-20 07:35:00,2.28458,2.28458,2.28395,2.28399,140700000.0
2006-06-20 07:40:00,2.28392,2.28501,2.28375,2.28475,180499999.0
2006-06-20 07:45:00,2.28464,2.28481,2.28412,2.28456,199300001.0
2006-06-20 07:50:00,2.2845,2.28478,2.2841,2.28454,132699999.0
2006-06-20 07:55:00,2.28471,2.28509,2.28453,2.28482,111300000.0
2006-06-20 08:00:00,2.28503,2.28555,2.28493,2.28519,194700000.0
2006-06-20 08:05:00,2.28526,2.28561,2.28505,2.28529,146700000.0
2006-06-20 08:10:00,2.28524,2.28546,2.28485,2.28488,173099999.0
2006-06-20 08:15:00,2.285,2.2853,2.28448,2.2847,128800000.0
2006-06-20 08:20:00,2.28464,2.28494,2.2844,2.28475,162100001.0
2006-06-20 08:25:00,2.2849,2.28508,2.28452,2.28507,156200000.0
2006-06-20 08:30:00,2.28499,2.28596,2.28482,2.28593,196400000.0
2006-06-20 08:35:00,2.28567,2.28567,2.28476,2.2852,138800000.0
2006-06-20 08:40:00,2.28521,2.28602,2.28504,2.2856,164200000.0
2006-06-20 08:45:00,2.28568,2.28614,2.28546,2.28614,174100000.0
2006-06-20 08:50:00,2.28601,2.28636,2.28564,2.28611,120000000.0
2006-06-20 08:55:00,2.28628,2.2863,2.2858,2.28609,161800000.0
2006-06-20 09:00:00,2.2859,2.28608,2.28486,2.28493,167400000.0
2006-06-20 09:05:00,2.28501,2.28555,2.28501,2.28532,140600000.0
2006-06-20 09:10:00,2.28546,2.28546,2.28461,2.28473,185000000.0
2006-06-20 09:15:00,2.28474,2.28542,2.28463,2.28524,103100000.0
2006-06-20 09:20:00,2.28532,2.28556,2.28487,2.2855,189800000.0
2006-06-20 09:25:00,2.28535,2.28546,2.28475,2.28497,152600000.0
2006-06-20 09:30:00,2.2849,2.285,2.28426,2.2843,236600000.0
2006-06-20 09:35:00,2.28439,2.28532,2.28408,2.28528,163500000.0
2006-06-20 09:40:00,2.28532,2.28569,2.28494,2.28507,148900000.0
2006-06-20 09:45:00,2.285,2.28522,2.2845,2.28515,169600000.0
2006-06-20 09:50:00,2.28515,2.28576,2.28509,2.28576,152400000.0
2006-06-20 09:55:00,2.28589,2.28593,2.28536,2.28536,160000000.0
2006-06-20 10:00:00,2.28524,2.28637,2.28524,2.2861,152000000.0
2006-06-20 10:05:00,2.28614,2.2863,2.28558,2.28622,137400000.0
2006-06-20 10:10:00,2.28634,2.28634,2.28586,2.28599,153000000.0
2006-06-20 10:15:00,2.28627,2.28681,2.28616,2.28621,197800000.0
2006-06-20 10:20:00,2.28626,2.2865,2.28584,2.286,178099999.0
2006-06-20 10:25:00,2.28585,2.28657,2.28579,2.28647,209099999.0
2006-06-20 10:30:00,2.28646,2.28765,2.28644,2.2872,189100000.0
2006-06-20 10:35:00,2.28722,2.28731,2.28653,2.28671,151700000.0
2006-06-20 10:40:00,2.28679,2.28705,2.28641,2.2867,191700000.0
2006-06-20 10:45:00,2.28675,2.28689,2.2863,2.2867,182800000.0
2006-06-20 10:50:00,2.28651,2.28712,2.28648,2.28704,210900000.0
2006-06-20 10:55:00,2.28712,2.28715,2.2867,2.28694,200000000.0
2006-06-20 11:00:00,2.28696,2.28743,2.28683,2.28703,157000000.0
2006-06-20 11:05:00,2.2871,2.28747,2.28664,2.28674,181500000.0
2006-06-20 11:10:00,2.28665,2.28719,2.28651,2.2868,149600000.0
2006-06-20 11:15:00,2.28688,2.28699,2.28619,2.28656,158700000.0
2006-06-20 11:20:00,2.28654,2.28682,2.2863,2.28659,158500000.0
2006-06-20 11:25:00,2.28654,2.28673,2.28555,2.28555,158800000.0
2006-06-20 11:30:00,2.28543,2.28543,2.2849,2.28518,172200000.0
2006-06-20 11:35:00,2.28519,2.2857,2.28481,2.2857,214700000.0
2006-06-20 11:40:00,2.28566,2.28576,2.28492,2.28522,187300000.0
2006-06-20 11:45:00,2.28528,2.28591,2.28506,2.28526,168499999.0
2006-06-20 11:50:00,2.28537,2.2863,2.28525,2.28538,180400000.0
2006-06-20 11:55:00,2.28541,2.28599,2.28504,2.28538,184099999.0
2006-06-20 12:00:00,2.28523,2.28601,2.28495,2.28587,146400000.0
2006-06-20 12:05:00,2.28593,2.28607,2.28468,2.28479,190200000.0
2006-06-20 12:10:00,2.28483,2.28498,2.28454,2.28468,204200000.0
2006-06-20 12:15:00,2.28468,2.28506,2.28433,2.28441,166500000.0
2006-06-20 12:20:00,2.28447,2.28476,2.28407,2.2846,175700000.0
2006-06-20 12:25:00,2.28474,2.28514,2.2843,2.28476,232100000.0
2006-06-20 12:30:00,2.28467,2.28502,2.28369,2.285,166600000.0
2006-06-20 12:35:00,2.28497,2.28551,2.28451,2.28487,178600000.0
2006-06-20 12:40:00,2.28481,2.28504,2.28444,2.28454,178700000.0
2006-06-20 12:45:00,2.28455,2.28523,2.28438,2.2848,172900000.0
2006-06-20 12:50:00,2.28475,2.28488,2.2844,2.28477,192000000.0
2006-06-20 12:55:00,2.28465,2.28514,2.28438,2.28485,159600000.0
2006-06-20 13:00:00,2.28465,2.28465,2.28339,2.28339,186799999.0
2006-06-20 13:05:00,2.28333,2.28445,2.28321,2.28445,146300000.0
2006-06-20 13:10:00,2.28435,2.28435,2.28382,2.2842,181200001.0
2006-06-20 13:15:00,2.28418,2.28436,2.28293,2.283,165500000.0
2006-06-20 13:20:00,2.28315,2.28431,2.28315,2.28415,168900000.0
2006-06-20 13:25:00,2.28415,2.28458,2.28393,2.28413,167600001.0
2006-06-20 13:30:00,2.28432,2.28465,2.28402,2.28438,220800000.0
2006-06-20 13:35:00,2.28443,2.28465,2.28417,2.28446,207700000.0
2006-06-20 13:40:00,2.28444,2.28458,2.2836,2.28375,168800000.0
2006-06-20 13:45:00,2.28375,2.28412,2.2835,2.28367,176400000.0
2006-06-20 13:50:00,2.2837,2.2843,2.28369,2.2842,142000000.0
2006-06-20 13:55:00,2.28419,2.28429,2.28382,2.28389,153300000.0
2006-06-20 14:00:00,2.28388,2.28404,2.28359,2.28389,133400000.0
2006-06-20 14:05:00,2.28393,2.28452,2.28393,2.28414,152200000.0
2006-06-20 14:10:00,2.28417,2.28557,2.28399,2.28518,253399999.0
2006-06-20 14:15:00,2.28498,2.28526,2.28476,2.28508,171400000.0
2006-06-20 14:20:00,2.28521,2.28526,2.28371,2.28392,177000000.0
2006-06-20 14:25:00,2.28388,2.2845,2.2838,2.28442,168300000.0
2006-06-20 14:30:00,2.28429,2.28494,2.28322,2.28466,180500000.0
2006-06-20 14:35:00,2.28445,2.28513,2.28408,2.28418,207400000.0
2006-06-20 14:40:00,2.28447,2.28453,2.28363,2.2837,215299999.0
2006-06-20 14:45:00,2.28381,2.28463,2.28348,2.28463,194800000.0
2006-06-20 14:50:00,2.28444,2.28547,2.28426,2.28535,187100000.0
2006-06-20 14:55:00,2.28524,2.28575,2.28517,2.28539,187600000.0
2006-06-20 15:00:00,2.28559,2.2861,2.28508,2.28606,216599999.0
2006-06-20 15:05:00,2.28625,2.28628,2.28531,2.28558,195400000.0
2006-06-20 15:10:00,2.28567,2.28587,2.28479,2.2853,166000000.0
2006-06-20 15:15:00,2.28548,2.28548,2.28443,2.28463,150800000.0
2006-06-20 15:20:00,2.2847,2.28513,2.28424,2.2844,162000000.0
2006-06-20 15:25:00,2.28451,2.28487,2.28419,2.28419,189299999.0
2006-06-20 15:30:00,2.28394,2.2843,2.28378,2.28424,203400000.0
2006-06-20 15:35:00,2.28408,2.28434,2.28338,2.28395,199400000.0
2006-06-20 15:40:00,2.28405,2.28495,2.2839,2.28446,181700000.0
2006-06-20 15:45:00,2.28457,2.28468,2.28402,2.28423,187500000.0
2006-06-20 15:50:00,2.28414,2.28446,2.28396,2.28396,160500000.0
2006-06-20 15:55:00,2.28401,2.28506,2.28383,2.28505,192500000.0
2006-06-20 16:00:00,2.2849,2.2849,2.28438,2.28445,158100000.0
2006-06-20 16:05:00,2.28441,2.2847,2.2841,2.28465,202599999.0
2006-06-20 16:10:00,2.28458,2.28522,2.28454,2.28486,189900001.0
2006-06-20 16:15:00,2.28497,2.28501,2.28335,2.28348,173500000.0
2006-06-20 16:20:00,2.28346,2.28346,2.28278,2.28323,207000000.0
2006-06-20 16:25:00,2.28324,2.28324,2.28201,2.28245,202200000.0
2006-06-20 16:30:00,2.28243,2.28337,2.28236,2.28285,155800000.0
2006-06-20 16:35:00,2.28251,2.28309,2.28168,2.28281,181300000.0
2006-06-20 16:40:00,2.2829,2.28384,2.28275,2.28356,175700000.0
2006-06-20 16:45:00,2.28352,2.28405,2.28183,2.28376,179000000.0
2006-06-20 16:50:00,2.2838,2.28382,2.28316,2.2834,195000000.0
2006-06-20 16:55:00,2.28316,2.28335,2.28205,2.2824,176000001.0
2006-06-20 17:00:00,2.28244,2.2828,2.28185,2.2826,173500000.0
2006-06-20 17:05:00,2.28278,2.28335,2.28187,2.28267,197000000.0
2006-06-20 17:10:00,2.28297,2.28327,2.28185,2.28235,168700000.0
2006-06-20 17:15:00,2.28219,2.28272,2.28182,2.28261,161700000.0
2006-06-20 17:20:00,2.28278,2.28278,2.28197,2.2821,250600000.0
2006-06-20 17:25:00,2.28207,2.28228,2.28188,2.28228,109700000.0
2006-06-20 17:30:00,2.28242,2.28264,2.28204,2.28204,135400000.0
2006-06-20 17:35:00,2.28207,2.28242,2.28149,2.2819,143000000.0
2006-06-20 17:40:00,2.28215,2.28245,2.28169,2.28215,204100000.0
2006-06-20 17:45:00,2.28235,2.28329,2.28175,2.28226,159100000.0
2006-06-20 17:50:00,2.28263,2.28277,2.28197,2.28208,149800000.0
2006-06-20 17:55:00,2.28182,2.28199,2.28125,2.28135,190600000.0
2006-06-20 18:00:00,2.28143,2.28182,2.28112,2.28171,1501900001.0
2006-06-20 18:05:00,2.28184,2.28251,2.28151,2.28214,1687600000.0
2006-06-20 18:10:00,2.28213,2.2826,2.28144,2.28144,1167400000.0
2006-06-20 18:15:00,2.28141,2.2824,2.28141,2.28204,1377899999.0
2006-06-20 18:20:00,2.282,2.28236,2.28191,2.28224,1296799999.0
2006-06-20 18:25:00,2.28222,2.28274,2.28106,2.28215,1433600000.0
2006-06-20 18:30:00,2.28213,2.28213,2.28149,2.28157,1328200001.0
2006-06-20 18:35:00,2.28152,2.28178,2.28134,2.28164,642300000.0
2006-06-20 18:40:00,2.28156,2.28219,2.28154,2.28189,626100001.0
2006-06-20 18:45:00,2.2819,2.28213,2.28182,2.28206,234500000.0
2006-06-20 18:50:00,2.28192,2.28242,2.28192,2.28228,625000000.0
2006-06-20 18:55:00,2.28229,2.28314,2.28228,2.28242,694899999.0
2006-06-20 19:00:00,2.28232,2.28232,2.28001,2.28064,423599996.0
2006-06-20 19:05:00,2.28053,2.28058,2.27922,2.27947,863200000.0
2006-06-20 19:10:00,2.27925,2.27955,2.27837,2.27945,438000000.0
2006-06-20 19:15:00,2.27945,2.27991,2.27916,2.27943,420600000.0
2006-06-20 19:20:00,2.27949,2.27965,2.27919,2.27964,493000000.0
2006-06-20 19:25:00,2.27961,2.27971,2.27825,2.27825,483200000.0
2006-06-20 19:30:00,2.2782,2.27933,2.27814,2.27912,574300001.0
2006-06-20 19:35:00,2.27907,2.27987,2.27906,2.27974,361500000.0
2006-06-20 19:40:00,2.27964,2.27971,2.27897,2.27933,362400001.0
2006-06-20 19:45:00,2.27922,2.27958,2.27912,2.27919,307600000.0
2006-06-20 19:50:00,2.27911,2.27942,2.27868,2.27925,372600000.0
2006-06-20 19:55:00,2.27913,2.27949,2.2788,2.27949,502699999.0
2006-06-20 20:00:00,2.27953,2.28027,2.27926,2.28017,236600000.0
2006-06-20 20:05:00,2.28011,2.28038,2.2797,2.28023,273100000.0
2006-06-20 20:10:00,2.28035,2.28056,2.2799,2.2799,525300000.0
2006-06-20 20:15:00,2.27989,2.28098,2.27983,2.28098,594600000.0
2006-06-20 20:20:00,2.28097,2.28102,2.2805,2.28065,600499999.0
2006-06-20 20:25:00,2.28047,2.2806,2.28005,2.28008,824300001.0
2006-06-20 20:30:00,2.28008,2.28041,2.27981,2.2801,1102499998.0
2006-06-20 20:35:00,2.28012,2.28024,2.27985,2.28012,531800000.0
2006-06-20 20:40:00,2.28009,2.28045,2.27992,2.28028,610100000.0
2006-06-20 20:45:00,2.2803,2.28065,2.28016,2.28051,594500001.0
2006-06-20 20:50:00,2.28056,2.28127,2.28056,2.28107,864900000.0
2006-06-20 20:55:00,2.2811,2.28177,2.28107,2.28139,945400001.0
2006-06-20 21:00:00,2.28147,2.28167,2.28118,2.28142,816100000.0
2006-06-20 21:05:00,2.28143,2.28167,2.28126,2.28167,216300000.0
2006-06-20 21:10:00,2.28169,2.28199,2.28154,2.28172,528100001.0
2006-06-20 21:15:00,2.28184,2.28209,2.28174,2.2819,612300000.0
2006-06-20 21:20:00,2.28195,2.28222,2.28175,2.2821,809400000.0
2006-06-20 21:25:00,2.282,2.28212,2.28178,2.28202,288800000.0
2006-06-20 21:30:00,2.28215,2.28245,2.28179,2.28211,410900000.0
2006-06-20 21:35:00,2.28221,2.28233,2.28205,2.28208,185200000.0
2006-06-20 21:40:00,2.28214,2.28234,2.2819,2.28215,347400001.0
2006-06-20 21:45:00,2.28219,2.28259,2.28202,2.2821,430400001.0
2006-06-20 21:50:00,2.28231,2.2826,2.28201,2.28209,289500001.0
2006-06-20 21:55:00,2.28215,2.28264,2.28197,2.28232,352800000.0
2006-06-20 22:00:00,2.28235,2.28268,2.28174,2.28176,355000000.0
2006-06-20 22:05:00,2.28168,2.28172,2.28132,2.28145,198800000.0
2006-06-20 22:10:00,2.28166,2.28171,2.28124,2.28135,197700000.0
2006-06-20 22:15:00,2.28142,2.28233,2.28142,2.28212,324400000.0
2006-06-20 22:20:00,2.2822,2.28232,2.282,2.28217,280000000.0
2006-06-20 22:25:00,2.28223,2.28223,2.28191,2.28191,335600000.0
2006-06-20 22:30:00,2.28181,2.28211,2.28128,2.28131,311800000.0
2006-06-20 22:35:00,2.28137,2.2818,2.2812,2.28168,184100000.0
2006-06-20 22:40:00,2.28161,2.28181,2.28127,2.28144,278700000.0
2006-06-20 22:45:00,2.28143,2.28164,2.28117,2.2813,371000000.0
2006-06-20 22:50:00,2.28123,2.28189,2.28123,2.28154,234199999.0
2006-06-20 22:55:00,2.28142,2.28169,2.28142,2.28158,200399999.0
2006-06-20 23:00:00,2.28155,2.28206,2.28097,2.28175,149900000.0
2006-06-20 23:05:00,2.28203,2.28203,2.28089,2.28147,197500000.0
2006-06-20 23:10:00,2.28132,2.28158,2.2802,2.28033,116100000.0
2006-06-20 23:15:00,2.28023,2.28093,2.27995,2.27995,160000000.0
2006-06-20 23:20:00,2.28065,2.28147,2.28018,2.2808,180500000.0
2006-06-20 23:25:00,2.2811,2.28176,2.28062,2.28141,171900000.0
2006-06-20 23:30:00,2.28142,2.28163,2.28131,2.28158,151100000.0
2006-06-20 23:35:00,2.28155,2.28182,2.2814,2.28166,149500000.0
2006-06-20 23:40:00,2.28172,2.28195,2.28137,2.28169,133000000.0
2006-06-20 23:45:00,2.28165,2.28202,2.28165,2.28185,107900000.0
2006-06-20 23:50:00,2.282,2.28202,2.28182,2.28195,165600000.0
2006-06-20 23:55:00,2.2819,2.28205,2.28182,2.282,103500000.0
2006-06-21 00:00:00,2.28185,2.28198,2.28182,2.28192,83500000.0
2006-06-21 00:05:00,2.28183,2.28205,2.2818,2.28195,143199999.0
2006-06-21 00:10:00,2.28182,2.282,2.2818,2.28182,75800000.0
2006-06-21 00:15:00,2.28177,2.28205,2.28177,2.28185,130600000.0
2006-06-21 00:20:00,2.28185,2.28205,2.2818,2.2819,105700000.0
2006-06-21 00:25:00,2.28192,2.28198,2.2818,2.28183,127100000.0
2006-06-21 00:30:00,2.2819,2.28205,2.28185,2.28185,147800000.0
2006-06-21 00:35:00,2.2819,2.28207,2.28183,2.2819,135700000.0
2006-06-21 00:40:00,2.28195,2.28205,2.28175,2.28195,205999999.0
2006-06-21 00:45:00,2.2819,2.28202,2.28177,2.2818,155700000.0
2006-06-21 00:50:00,2.28185,2.282,2.2818,2.282,144100001.0
2006-06-21 00:55:00,2.28185,2.28205,2.28175,2.282,134800001.0
2006-06-21 01:00:00,2.28195,2.28241,2.28179,2.28183,229200000.0
2006-06-21 01:05:00,2.28203,2.28234,2.28141,2.28205,145500000.0
2006-06-21 01:10:00,2.2823,2.283,2.28223,2.28292,137200000.0
2006-06-21 01:15:00,2.28299,2.28304,2.28233,2.28262,168900000.0
2006-06-21 01:20:00,2.28243,2.28262,2.28231,2.28246,133000000.0
2006-06-21 01:25:00,2.28239,2.2826,2.282,2.282,176900000.0
2006-06-21 01:30:00,2.28193,2.28261,2.28186,2.28234,194600000.0
2006-06-21 01:35:00,2.28241,2.28269,2.28219,2.28219,143700000.0
2006-06-21 01:40:00,2.28236,2.28294,2.28231,2.28278,158000000.0
2006-06-21 01:45:00,2.28264,2.28273,2.28218,2.28244,128600000.0
2006-06-21 01:50:00,2.2824,2.28261,2.28198,2.28208,149300000.0
2006-06-21 01:55:00,2.28229,2.28245,2.28208,2.28233,167800000.0
2006-06-21 02:00:00,2.28239,2.28261,2.28222,2.28254,137999999.0
2006-06-21 02:05:00,2.28252,2.28271,2.28218,2.28266,194800000.0
2006-06-21 02:10:00,2.28274,2.28284,2.28236,2.28236,159700000.0
2006-06-21 02:15:00,2.28251,2.28251,2.2819,2.282,144500000.0
2006-06-21 02:20:00,2.28202,2.2825,2.28197,2.2824,126300000.0
2006-06-21 02:25:00,2.28248,2.28311,2.28232,2.2828,146600000.0
2006-06-21 02:30:00,2.28287,2.28303,2.28269,2.28274,162900000.0
2006-06-21 02:35:00,2.28288,2.28329,2.28259,2.28262,142700000.0
2006-06-21 02:40:00,2.28241,2.28276,2.28236,2.28251,82600000.0
2006-06-21 02:45:00,2.28244,2.28277,2.28214,2.28273,85600000.0
2006-06-21 02:50:00,2.28268,2.28278,2.28236,2.28278,148400000.0
2006-06-21 02:55:00,2.28275,2.28278,2.28252,2.28262,159300001.0
2006-06-21 03:00:00,2.28258,2.28295,2.28232,2.28282,112300000.0
2006-06-21 03:05:00,2.28268,2.28284,2.28205,2.2823,167899999.0
2006-06-21 03:10:00,2.28228,2.2826,2.28194,2.28212,202399999.0
2006-06-21 03:15:00,2.28206,2.28206,2.28138,2.2815,181600001.0
2006-06-21 03:20:00,2.28153,2.28162,2.28101,2.28148,189200000.0
2006-06-21 03:25:00,2.28147,2.28186,2.28128,2.2816,215000000.0
2006-06-21 03:30:00,2.28163,2.28167,2.28083,2.28127,136100000.0
2006-06-21 03:35:00,2.28105,2.28105,2.2805,2.28076,156500000.0
2006-06-21 03:40:00,2.28082,2.28095,2.28031,2.28065,251500000.0
2006-06-21 03:45:00,2.28057,2.28115,2.28036,2.28036,105400000.0
2006-06-21 03:50:00,2.2804,2.28084,2.28028,2.28075,149200000.0
2006-06-21 03:55:00,2.28082,2.28088,2.28039,2.28085,145700000.0
2006-06-21 04:00:00,2.28078,2.28083,2.28033,2.28043,99700000.0
2006-06-21 04:05:00,2.2803,2.28067,2.28013,2.28044,177800000.0
2006-06-21 04:10:00,2.28056,2.28095,2.28027,2.28063,151000000.0
2006-06-21 04:15:00,2.28061,2.2809,2.28012,2.28028,200000000.0
2006-06-21 04:20:00,2.28018,2.28051,2.27976,2.28028,156400000.0
2006-06-21 04:25:00,2.28033,2.28088,2.28006,2.28047,183799999.0
2006-06-21 04:30:00,2.28057,2.28076,2.27977,2.28034,150400000.0
2006-06-21 04:35:00,2.28046,2.28075,2.27997,2.28055,152900000.0
2006-06-21 04:40:00,2.28033,2.28057,2.28016,2.28028,142600000.0
2006-06-21 04:45:00,2.28011,2.28058,2.28001,2.28004,179600000.0
2006-06-21 04:50:00,2.28007,2.28091,2.27997,2.28066,145800000.0
2006-06-21 04:55:00,2.2808,2.28136,2.28069,2.28069,201500000.0
2006-06-21 05:00:00,2.28042,2.28042,2.27942,2.27958,132000000.0
2006-06-21 05:05:00,2.27954,2.2801,2.27949,2.27957,161100000.0
2006-06-21 05:10:00,2.2795,2.27996,2.27945,2.27986,167700000.0
2006-06-21 05:15:00,2.28002,2.28058,2.27965,2.28058,196800000.0
2006-06-21 05:20:00,2.28042,2.28051,2.27914,2.27958,156800000.0
2006-06-21 05:25:00,2.27963,2.28006,2.27949,2.28001,118600000.0
2006-06-21 05:30:00,2.28025,2.2803,2.27994,2.28008,137700000.0
2006-06-21 05:35:00,2.28012,2.28029,2.27999,2.28009,149699999.0
2006-06-21 05:40:00,2.27983,2.28024,2.2796,2.27981,133400000.0
2006-06-21 05:45:00,2.27972,2.28045,2.2796,2.27994,150400000.0
2006-06-21 05:50:00,2.27991,2.28029,2.27991,2.2801,131100000.0
2006-06-21 05:55:00,2.2802,2.28073,2.27994,2.28049,136900000.0
2006-06-21 06:00:00,2.28048,2.28069,2.28023,2.28038,130300000.0
2006-06-21 06:05:00,2.28028,2.28048,2.28002,2.28011,166700000.0
2006-06-21 06:10:00,2.28005,2.28034,2.27984,2.28018,141800000.0
2006-06-21 06:15:00,2.28022,2.28038,2.28001,2.28023,156199999.0
2006-06-21 06:20:00,2.28018,2.2805,2.27981,2.27981,130300000.0
2006-06-21 06:25:00,2.27975,2.28001,2.27957,2.27957,157900000.0
2006-06-21 06:30:00,2.27958,2.27978,2.27915,2.27948,166100000.0
2006-06-21 06:35:00,2.27944,2.27985,2.2792,2.27961,136100000.0
2006-06-21 06:40:00,2.27951,2.27972,2.27908,2.27929,176800000.0
2006-06-21 06:45:00,2.2793,2.27954,2.27916,2.27933,81800000.0
2006-06-21 06:50:00,2.27939,2.27972,2.27932,2.27932,129200000.0
2006-06-21 06:55:00,2.27929,2.27988,2.27928,2.2795,111200000.0
2006-06-21 07:00:00,2.27932,2.27947,2.27901,2.27905,185900000.0
2006-06-21 07:05:00,2.27922,2.27953,2.27907,2.27953,165700000.0
2006-06-21 07:10:00,2.2792,2.27945,2.2789,2.27909,167800000.0
2006-06-21 07:15:00,2.27926,2.27966,2.27902,2.27928,163100000.0
2006-06-21 07:20:00,2.27925,2.27958,2.27919,2.27938,156500000.0
2006-06-21 07:25:00,2.27932,2.27982,2.2789,2.27912,111800000.0
2006-06-21 07:30:00,2.2794,2.27959,2.27893,2.27933,136500000.0
2006-06-21 07:35:00,2.27922,2.27963,2.27904,2.27963,136100000.0
2006-06-21 07:40:00,2.27957,2.2801,2.27938,2.27938,114200000.0
2006-06-21 07:45:00,2.27945,2.2798,2.27928,2.27952,217000000.0
2006-06-21 07:50:00,2.27941,2.27962,2.27922,2.27959,150500000.0
2006-06-21 07:55:00,2.27967,2.27986,2.27949,2.27972,118299999.0
2006-06-21 08:00:00,2.27992,2.28001,2.27883,2.27904,214899999.0
2006-06-21 08:05:00,2.27889,2.27913,2.27839,2.27863,156200000.0
2006-06-21 08:10:00,2.27865,2.27929,2.27859,2.27907,130300000.0
2006-06-21 08:15:00,2.27936,2.27983,2.27905,2.2796,116300000.0
2006-06-21 08:20:00,2.27947,2.28073,2.27947,2.28038,159000000.0
2006-06-21 08:25:00,2.28036,2.2805,2.28019,2.28036,210800000.0
2006-06-21 08:30:00,2.28027,2.28076,2.28021,2.28038,171600000.0
2006-06-21 08:35:00,2.28034,2.28085,2.28034,2.28066,159500000.0
2006-06-21 08:40:00,2.28063,2.28136,2.28053,2.28065,177000000.0
2006-06-21 08:45:00,2.28059,2.28111,2.28059,2.28091,190300000.0
2006-06-21 08:50:00,2.28088,2.2814,2.28084,2.2814,186399998.0
2006-06-21 08:55:00,2.28141,2.28216,2.28141,2.28168,193200001.0
2006-06-21 09:00:00,2.28168,2.282,2.2809,2.28135,103600000.0
2006-06-21 09:05:00,2.28136,2.28149,2.28107,2.28112,164100000.0
2006-06-21 09:10:00,2.28105,2.28146,2.28081,2.28117,136800000.0
2006-06-21 09:15:00,2.28143,2.28179,2.28065,2.28065,115600000.0
2006-06-21 09:20:00,2.28084,2.28115,2.28016,2.28046,194600001.0
2006-06-21 09:25:00,2.28033,2.28105,2.28031,2.28091,129200000.0
2006-06-21 09:30:00,2.28083,2.28193,2.28066,2.28193,138200000.0
2006-06-21 09:35:00,2.28201,2.28206,2.28125,2.28131,192700000.0
2006-06-21 09:40:00,2.2813,2.28136,2.2805,2.28055,127900000.0
2006-06-21 09:45:00,2.28042,2.28069,2.27965,2.27994,199100000.0
2006-06-21 09:50:00,2.28007,2.28041,2.2798,2.2803,177300000.0
2006-06-21 09:55:00,2.2803,2.28061,2.27989,2.28047,168700000.0
2006-06-21 10:00:00,2.28057,2.28105,2.28053,2.28066,153100000.0
2006-06-21 10:05:00,2.28086,2.28185,2.28086,2.28146,147000001.0
2006-06-21 10:10:00,2.2815,2.28186,2.2815,2.28177,168000000.0
2006-06-21 10:15:00,2.28197,2.282,2.2815,2.28183,219000001.0
2006-06-21 10:20:00,2.28184,2.28197,2.28123,2.28123,164900000.0
2006-06-21 10:25:00,2.281,2.28161,2.281,2.2816,168000000.0
2006-06-21 10:30:00,2.28145,2.28155,2.27904,2.27931,124300000.0
2006-06-21 10:35:00,2.27903,2.27903,2.27797,2.27805,172899999.0
2006-06-21 10:40:00,2.27811,2.27947,2.27789,2.27945,173800000.0
2006-06-21 10:45:00,2.27959,2.28042,2.27937,2.28022,176900000.0
2006-06-21 10:50:00,2.27995,2.28012,2.27869,2.27884,155000000.0
2006-06-21 10:55:00,2.27872,2.27872,2.27764,2.27782,222300000.0
2006-06-21 11:00:00,2.27774,2.27822,2.27765,2.27789,210800000.0
2006-06-21 11:05:00,2.27784,2.27835,2.2778,2.27818,212299999.0
2006-06-21 11:10:00,2.27814,2.27844,2.27745,2.27768,193000000.0
2006-06-21 11:15:00,2.27767,2.27847,2.27713,2.27729,171700000.0
2006-06-21 11:20:00,2.2774,2.27793,2.27625,2.27639,193600001.0
2006-06-21 11:25:00,2.27643,2.27688,2.27632,2.27669,213500000.0
2006-06-21 11:30:00,2.2767,2.27715,2.27647,2.27675,195900000.0
2006-06-21 11:35:00,2.27688,2.27702,2.27665,2.27683,205200000.0
2006-06-21 11:40:00,2.2767,2.27694,2.27667,2.27687,165100000.0
2006-06-21 11:45:00,2.27687,2.27723,2.27666,2.27684,183300000.0
2006-06-21 11:50:00,2.27679,2.27695,2.27569,2.27579,144400000.0
2006-06-21 11:55:00,2.27572,2.27616,2.2744,2.2761,167400000.0
2006-06-21 12:00:00,2.276,2.276,2.27485,2.27492,212000000.0
2006-06-21 12:05:00,2.27513,2.27522,2.27455,2.27471,200700000.0
2006-06-21 12:10:00,2.27469,2.27577,2.27429,2.27577,158400000.0
2006-06-21 12:15:00,2.27596,2.27616,2.27567,2.27594,247500000.0
2006-06-21 12:20:00,2.27596,2.27627,2.27543,2.27559,185900000.0
2006-06-21 12:25:00,2.27568,2.27653,2.27549,2.27617,183700000.0
2006-06-21 12:30:00,2.27608,2.2763,2.27552,2.2763,132300000.0
2006-06-21 12:35:00,2.27636,2.27672,2.27611,2.27668,178400000.0
2006-06-21 12:40:00,2.27663,2.27679,2.27634,2.27665,220200000.0
2006-06-21 12:45:00,2.27675,2.2769,2.2762,2.27645,226099999.0
2006-06-21 12:50:00,2.27649,2.27687,2.27606,2.27637,176600000.0
2006-06-21 12:55:00,2.27639,2.27639,2.27545,2.27609,206500000.0
2006-06-21 13:00:00,2.27604,2.27633,2.27566,2.27578,194200000.0
2006-06-21 13:05:00,2.27577,2.27585,2.27552,2.27561,179100000.0
2006-06-21 13:10:00,2.27566,2.27616,2.27546,2.27567,248799998.0
2006-06-21 13:15:00,2.27553,2.27578,2.27541,2.27555,157600000.0
2006-06-21 13:20:00,2.27553,2.27576,2.27511,2.27511,184400000.0
2006-06-21 13:25:00,2.27514,2.27572,2.27486,2.27486,159500000.0
2006-06-21 13:30:00,2.27487,2.27591,2.27487,2.27564,180000001.0
2006-06-21 13:35:00,2.27577,2.27597,2.27484,2.27484,238300000.0
2006-06-21 13:40:00,2.27483,2.27537,2.27483,2.27516,152399999.0
2006-06-21 13:45:00,2.27524,2.27618,2.27513,2.27605,157600000.0
2006-06-21 13:50:00,2.27608,2.27631,2.27583,2.27607,192300000.0
2006-06-21 13:55:00,2.27597,2.2769,2.27566,2.2769,174000000.0
2006-06-21 14:00:00,2.27703,2.27709,2.27629,2.27643,171500000.0
2006-06-21 14:05:00,2.27644,2.277,2.27633,2.277,157200000.0
2006-06-21 14:10:00,2.27699,2.27829,2.2767,2.27829,179400000.0
2006-06-21 14:15:00,2.27821,2.27833,2.27712,2.27719,193199999.0
2006-06-21 14:20:00,2.27727,2.2774,2.27651,2.27657,186900000.0
2006-06-21 14:25:00,2.27668,2.27773,2.27668,2.2775,258400001.0
2006-06-21 14:30:00,2.27753,2.27763,2.27711,2.27762,191300000.0
2006-06-21 14:35:00,2.27736,2.27764,2.27705,2.27737,192200000.0
2006-06-21 14:40:00,2.27757,2.27763,2.27685,2.2769,175500000.0
2006-06-21 14:45:00,2.27697,2.27722,2.27549,2.27621,152000000.0
2006-06-21 14:50:00,2.27648,2.27704,2.2764,2.27687,180700000.0
2006-06-21 14:55:00,2.27686,2.27743,2.27678,2.27716,161200000.0
2006-06-21 15:00:00,2.27725,2.27745,2.27685,2.27685,150400000.0
2006-06-21 15:05:00,2.27689,2.27729,2.2768,2.27699,163799999.0
2006-06-21 15:10:00,2.27704,2.27763,2.27682,2.2772,161200000.0
2006-06-21 15:15:00,2.27733,2.27771,2.27682,2.2776,171800001.0
2006-06-21 15:20:00,2.27754,2.27781,2.27719,2.27732,145300000.0
2006-06-21 15:25:00,2.27709,2.27735,2.27643,2.27647,149700000.0
2006-06-21 15:30:00,2.27643,2.27723,2.27632,2.27675,155600000.0
2006-06-21 15:35:00,2.27672,2.27691,2.27619,2.27629,145700000.0
2006-06-21 15:40:00,2.2764,2.27643,2.27593,2.27633,151100000.0
2006-06-21 15:45:00,2.27637,2.27674,2.27624,2.27667,206500000.0
2006-06-21 15:50:00,2.27683,2.27785,2.27673,2.27734,192900000.0
2006-06-21 15:55:00,2.27734,2.27742,2.27637,2.27708,170800001.0
2006-06-21 16:00:00,2.27708,2.27714,2.27658,2.27688,171900000.0
2006-06-21 16:05:00,2.27696,2.27758,2.27683,2.27749,194200000.0
2006-06-21 16:10:00,2.27736,2.27773,2.27696,2.27745,215000000.0
2006-06-21 16:15:00,2.27767,2.27821,2.27743,2.27772,162500000.0
2006-06-21 16:20:00,2.27782,2.27798,2.2771,2.27724,208500000.0
2006-06-21 16:25:00,2.27737,2.27794,2.2771,2.27746,204400000.0
2006-06-21 16:30:00,2.27728,2.27739,2.27687,2.27711,192900000.0
2006-06-21 16:35:00,2.27705,2.27724,2.27693,2.277,133700000.0
2006-06-21 16:40:00,2.27718,2.27719,2.27692,2.277,232100000.0
2006-06-21 16:45:00,2.27705,2.27743,2.277,2.27727,148200000.0
2006-06-21 16:50:00,2.2772,2.27735,2.27696,2.27725,160600000.0
2006-06-21 16:55:00,2.27719,2.27745,2.27704,2.2771,207399998.0
2006-06-21 17:00:00,2.27662,2.2771,2.27521,2.2771,205700000.0
2006-06-21 17:05:00,2.27697,2.2775,2.27656,2.2766,174200000.0
2006-06-21 17:10:00,2.27651,2.27707,2.27628,2.27695,161000001.0
2006-06-21 17:15:00,2.2768,2.2769,2.27636,2.27676,168100000.0
2006-06-21 17:20:00,2.27682,2.27689,2.27628,2.27676,202599999.0
2006-06-21 17:25:00,2.27674,2.27689,2.27623,2.27668,158500000.0
2006-06-21 17:30:00,2.27671,2.27694,2.2764,2.2765,171500000.0
2006-06-21 17:35:00,2.27656,2.27697,2.2764,2.2767,134600001.0
2006-06-21 17:40:00,2.27633,2.27712,2.27541,2.27683,170300000.0
2006-06-21 17:45:00,2.27691,2.27725,2.27545,2.27563,144099999.0
2006-06-21 17:50:00,2.27592,2.27662,2.27508,2.27592,228600001.0
2006-06-21 17:55:00,2.27564,2.27611,2.27481,2.27499,143000000.0
2006-06-21 18:00:00,2.27512,2.27538,2.27471,2.275,1490700001.0
2006-06-21 18:05:00,2.27511,2.27571,2.27477,2.27506,1777400000.0
2006-06-21 18:10:00,2.27491,2.27536,2.2747,2.2747,1279599997.0
2006-06-21 18:15:00,2.27463,2.2753,2.27399,2.27469,1289200000.0
2006-06-21 18:20:00,2.27474,2.27511,2.2741,2.27445,1341500000.0
2006-06-21 18:25:00,2.27441,2.27474,2.27407,2.27437,1377200000.0
2006-06-21 18:30:00,2.27437,2.27549,2.27415,2.27524,1333699999.0
2006-06-21 18:35:00,2.27527,2.27555,2.27504,2.27527,710400000.0
2006-06-21 18:40:00,2.27515,2.27544,2.27483,2.27537,682500000.0
2006-06-21 18:45:00,2.27546,2.27569,2.27506,2.27524,224400000.0
2006-06-21 18:50:00,2.2751,2.27543,2.27487,2.2753,630100000.0
2006-06-21 18:55:00,2.27525,2.27557,2.27494,2.27512,653399999.0
2006-06-21 19:00:00,2.27506,2.2752,2.27475,2.275,416199999.0
2006-06-21 19:05:00,2.27495,2.27511,2.2746,2.27475,749199999.0
2006-06-21 19:10:00,2.2747,2.27485,2.2735,2.27379,355400000.0
2006-06-21 19:15:00,2.27403,2.27478,2.27399,2.27437,392000000.0
2006-06-21 19:20:00,2.27447,2.27491,2.27422,2.27445,549600000.0
2006-06-21 19:25:00,2.27433,2.27433,2.27346,2.27404,543600000.0
2006-06-21 19:30:00,2.27417,2.27435,2.27315,2.27325,635100000.0
2006-06-21 19:35:00,2.27327,2.2737,2.27315,2.27332,381400000.0
2006-06-21 19:40:00,2.27339,2.27383,2.27338,2.27364,403500000.0
2006-06-21 19:45:00,2.27355,2.2738,2.27343,2.27351,356800000.0
2006-06-21 19:50:00,2.27363,2.27396,2.27356,2.27388,365200000.0
2006-06-21 19:55:00,2.27387,2.27435,2.27234,2.27406,496299997.0
2006-06-21 20:00:00,2.27405,2.27447,2.27376,2.27444,255900001.0
2006-06-21 20:05:00,2.27446,2.27457,2.27383,2.27388,259200000.0
2006-06-21 20:10:00,2.274,2.27405,2.27352,2.27386,509800000.0
2006-06-21 20:15:00,2.27393,2.27471,2.27383,2.2744,555699999.0
2006-06-21 20:20:00,2.27439,2.27462,2.27416,2.27433,606900000.0
2006-06-21 20:25:00,2.2743,2.27463,2.27428,2.27445,833800001.0
2006-06-21 20:30:00,2.27446,2.27519,2.27411,2.27494,1063800000.0
2006-06-21 20:35:00,2.27493,2.27508,2.27437,2.27475,503000000.0
2006-06-21 20:40:00,2.27478,2.27483,2.2738,2.27423,652500001.0
2006-06-21 20:45:00,2.27426,2.27444,2.2739,2.27411,666100000.0
2006-06-21 20:50:00,2.27407,2.27465,2.27394,2.27454,791300001.0
2006-06-21 20:55:00,2.27443,2.27485,2.27397,2.27468,1016999999.0
2006-06-21 21:00:00,2.27478,2.27513,2.27458,2.27458,786100000.0
2006-06-21 21:05:00,2.27455,2.27479,2.27448,2.27462,208700000.0
2006-06-21 21:10:00,2.27462,2.27493,2.27444,2.27461,577700001.0
2006-06-21 21:15:00,2.27456,2.27478,2.27428,2.27472,616900000.0
2006-06-21 21:20:00,2.2748,2.27486,2.2744,2.27455,864800000.0
2006-06-21 21:25:00,2.2745,2.27467,2.27413,2.27417,296800000.0
2006-06-21 21:30:00,2.27418,2.27468,2.27403,2.27448,459800000.0
2006-06-21 21:35:00,2.2746,2.27526,2.27453,2.27506,248500000.0
2006-06-21 21:40:00,2.27501,2.27541,2.27478,2.27522,345500000.0
2006-06-21 21:45:00,2.27529,2.27608,2.27525,2.27534,414600000.0
2006-06-21 21:50:00,2.2755,2.27587,2.27233,2.2755,299600000.0
2006-06-21 21:55:00,2.27558,2.27623,2.27548,2.27605,336900000.0
2006-06-21 22:00:00,2.27594,2.27609,2.27575,2.27603,387499998.0
2006-06-21 22:05:00,2.27601,2.27609,2.27577,2.27603,246400000.0
2006-06-21 22:10:00,2.27616,2.27618,2.27585,2.27602,199200001.0
2006-06-21 22:15:00,2.27593,2.27624,2.27586,2.27605,365000000.0
2006-06-21 22:20:00,2.27608,2.27625,2.2759,2.27606,300400000.0
2006-06-21 22:25:00,2.27617,2.27619,2.2754,2.27555,307200000.0
2006-06-21 22:30:00,2.27552,2.27576,2.27545,2.27549,290200000.0
2006-06-21 22:35:00,2.27567,2.27574,2.27529,2.2757,154400000.0
2006-06-21 22:40:00,2.27574,2.27608,2.27566,2.27589,341200001.0
2006-06-21 22:45:00,2.27585,2.2761,2.2756,2.27591,320000000.0
2006-06-21 22:50:00,2.27574,2.27587,2.27544,2.27576,272200000.0
2006-06-21 22:55:00,2.27573,2.27611,2.27524,2.27603,202800000.0
2006-06-21 23:00:00,2.27605,2.27647,2.2757,2.27646,166900000.0
2006-06-21 23:05:00,2.2759,2.27675,2.2758,2.27632,197000000.0
2006-06-21 23:10:00,2.27628,2.2765,2.27568,2.27611,178900000.0
2006-06-21 23:15:00,2.27626,2.27675,2.27536,2.27537,182500000.0
2006-06-21 23:20:00,2.27617,2.27694,2.27588,2.27633,172599999.0
2006-06-21 23:25:00,2.27606,2.2763,2.27534,2.27598,188500000.0
2006-06-21 23:30:00,2.27588,2.27617,2.2755,2.27569,200900002.0
2006-06-21 23:35:00,2.27555,2.27625,2.27555,2.27607,157300000.0
2006-06-21 23:40:00,2.27589,2.27612,2.27575,2.27612,147800000.0
2006-06-21 23:45:00,2.27595,2.27609,2.27575,2.27592,139300000.0
2006-06-21 23:50:00,2.2761,2.27611,2.27584,2.2759,151500000.0
2006-06-21 23:55:00,2.2758,2.27598,2.27559,2.27594,149700001.0
2006-06-22 00:00:00,2.27572,2.27605,2.2754,2.27592,136999999.0
2006-06-22 00:05:00,2.27583,2.2759,2.27531,2.27548,170299999.0
2006-06-22 00:10:00,2.27542,2.27602,2.27542,2.27592,117500000.0
2006-06-22 00:15:00,2.27588,2.27607,2.27529,2.27536,128500000.0
2006-06-22 00:20:00,2.27535,2.2759,2.27526,2.27557,182000000.0
2006-06-22 00:25:00,2.27555,2.2758,2.27539,2.27562,156500000.0
2006-06-22 00:30:00,2.27575,2.27585,2.27555,2.27555,161100000.0
2006-06-22 00:35:00,2.27561,2.27587,2.27556,2.2757,139100000.0
2006-06-22 00:40:00,2.27569,2.27595,2.27559,2.27564,149200000.0
2006-06-22 00:45:00,2.27553,2.27608,2.27553,2.27588,125600000.0
2006-06-22 00:50:00,2.2759,2.27614,2.27545,2.27555,137500000.0
2006-06-22 00:55:00,2.27532,2.27568,2.27522,2.27567,133800000.0
2006-06-22 01:00:00,2.27572,2.27587,2.27529,2.27535,232899999.0
2006-06-22 01:05:00,2.27544,2.27578,2.27517,2.27537,124200000.0
2006-06-22 01:10:00,2.27554,2.2756,2.27527,2.27531,183200000.0
2006-06-22 01:15:00,2.27535,2.2755,2.27485,2.2755,166100000.0
2006-06-22 01:20:00,2.27532,2.27601,2.27532,2.27592,173000000.0
2006-06-22 01:25:00,2.27581,2.27584,2.27537,2.27539,120700000.0
2006-06-22 01:30:00,2.27542,2.27574,2.27529,2.27546,188800000.0
2006-06-22 01:35:00,2.27546,2.27616,2.27546,2.27599,150100000.0
2006-06-22 01:40:00,2.27612,2.27619,2.27581,2.27604,158800000.0
2006-06-22 01:45:00,2.27591,2.27622,2.27578,2.2762,151100000.0
2006-06-22 01:50:00,2.27609,2.27625,2.27542,2.27542,161500001.0
2006-06-22 01:55:00,2.27554,2.27606,2.27526,2.27593,156000000.0
2006-06-22 02:00:00,2.27585,2.27613,2.27351,2.27448,174800000.0
2006-06-22 02:05:00,2.27439,2.27455,2.27413,2.27444,183600001.0
2006-06-22 02:10:00,2.27467,2.27544,2.2746,2.27531,163100000.0
2006-06-22 02:15:00,2.2754,2.27599,2.27522,2.27595,162100000.0
2006-06-22 02:20:00,2.27593,2.27593,2.27533,2.27547,175600000.0
2006-06-22 02:25:00,2.27543,2.27575,2.27536,2.2755,133200000.0
2006-06-22 02:30:00,2.27559,2.27569,2.27499,2.27505,126900000.0
2006-06-22 02:35:00,2.27502,2.27531,2.2748,2.27517,132600000.0
2006-06-22 02:40:00,2.27493,2.2754,2.27474,2.27518,177300000.0
2006-06-22 02:45:00,2.27541,2.27577,2.27513,2.27517,102400000.0
2006-06-22 02:50:00,2.27508,2.27538,2.27486,2.27529,149800001.0
2006-06-22 02:55:00,2.27545,2.27545,2.27475,2.27503,156700000.0
2006-06-22 03:00:00,2.27485,2.27511,2.27448,2.27476,160000000.0
2006-06-22 03:05:00,2.27465,2.27512,2.27465,2.27476,116500000.0
2006-06-22 03:10:00,2.27498,2.27505,2.27471,2.27471,138400000.0
2006-06-22 03:15:00,2.27471,2.27488,2.27447,2.27477,188600000.0
2006-06-22 03:20:00,2.27489,2.27497,2.27461,2.2747,140200000.0
2006-06-22 03:25:00,2.27469,2.27484,2.27452,2.27459,156999998.0
2006-06-22 03:30:00,2.27462,2.27467,2.27425,2.27467,143100000.0
2006-06-22 03:35:00,2.2746,2.27506,2.2746,2.27465,112200000.0
2006-06-22 03:40:00,2.2747,2.2749,2.27441,2.27444,179400000.0
2006-06-22 03:45:00,2.27435,2.27466,2.27434,2.27455,144599999.0
2006-06-22 03:50:00,2.2746,2.2752,2.27455,2.27494,141400000.0
2006-06-22 03:55:00,2.27491,2.27491,2.27441,2.27461,173300000.0
2006-06-22 04:00:00,2.27451,2.27476,2.27428,2.27476,187700000.0
2006-06-22 04:05:00,2.2747,2.27507,2.27456,2.27461,151800000.0
2006-06-22 04:10:00,2.27477,2.27495,2.27464,2.27466,164300000.0
2006-06-22 04:15:00,2.27463,2.27494,2.27453,2.27453,109000000.0
2006-06-22 04:20:00,2.27451,2.27472,2.27437,2.27447,145900000.0
2006-06-22 04:25:00,2.27464,2.27489,2.2744,2.2745,169100000.0
2006-06-22 04:30:00,2.27451,2.27482,2.27406,2.27462,167100000.0
2006-06-22 04:35:00,2.27468,2.27478,2.2745,2.2745,124200000.0
2006-06-22 04:40:00,2.27453,2.27491,2.27418,2.27435,197300000.0
2006-06-22 04:45:00,2.27424,2.27466,2.2742,2.27432,171900000.0
2006-06-22 04:50:00,2.27437,2.27463,2.27428,2.27434,162900000.0
2006-06-22 04:55:00,2.27442,2.27442,2.27422,2.27423,107000000.0
2006-06-22 05:00:00,2.2743,2.2744,2.27422,2.27435,55000000.0
2006-06-22 05:05:00,2.27438,2.27449,2.2741,2.27449,67600000.0
2006-06-22 05:10:00,2.27454,2.27517,2.27431,2.27495,166500000.0
2006-06-22 05:15:00,2.27512,2.27544,2.27504,2.27535,174200000.0
2006-06-22 05:20:00,2.27515,2.27538,2.27507,2.2753,170500000.0
2006-06-22 05:25:00,2.27526,2.27568,2.27518,2.27549,136800000.0
2006-06-22 05:30:00,2.27542,2.27554,2.27514,2.27525,143100000.0
2006-06-22 05:35:00,2.27532,2.27553,2.27517,2.2754,192300000.0
2006-06-22 05:40:00,2.2753,2.27555,2.2753,2.27545,127100000.0
2006-06-22 05:45:00,2.2755,2.27604,2.27521,2.27604,148599999.0
2006-06-22 05:50:00,2.27594,2.27608,2.27539,2.27539,169600000.0
2006-06-22 05:55:00,2.2754,2.2756,2.27512,2.27545,137100000.0
2006-06-22 06:00:00,2.27528,2.27536,2.27515,2.27536,116700000.0
2006-06-22 06:05:00,2.27522,2.2757,2.27488,2.27515,163200000.0
2006-06-22 06:10:00,2.27515,2.27535,2.27486,2.27501,126700001.0
2006-06-22 06:15:00,2.27509,2.27545,2.27473,2.27473,142100000.0
2006-06-22 06:20:00,2.2746,2.27476,2.2742,2.27422,142000000.0
2006-06-22 06:25:00,2.27421,2.27464,2.27421,2.27426,125000000.0
2006-06-22 06:30:00,2.2744,2.27463,2.27432,2.27456,184900001.0
2006-06-22 06:35:00,2.27448,2.27485,2.27426,2.27426,134300000.0
2006-06-22 06:40:00,2.27412,2.27467,2.27408,2.27424,110400000.0
2006-06-22 06:45:00,2.27416,2.27444,2.27397,2.27397,156100000.0
2006-06-22 06:50:00,2.27406,2.2743,2.27406,2.2741,123700000.0
2006-06-22 06:55:00,2.2741,2.27438,2.274,2.27424,143300000.0
2006-06-22 07:00:00,2.27422,2.27535,2.274,2.2752,166999999.0
2006-06-22 07:05:00,2.27534,2.27546,2.27494,2.27532,114499999.0
2006-06-22 07:10:00,2.27509,2.27539,2.27505,2.27511,151500000.0
2006-06-22 07:15:00,2.27519,2.27519,2.2748,2.27505,147100000.0
2006-06-22 07:20:00,2.27503,2.27544,2.27459,2.27471,160700000.0
2006-06-22 07:25:00,2.27456,2.27472,2.27433,2.2745,99900000.0
2006-06-22 07:30:00,2.27463,2.27475,2.27424,2.27447,167400000.0
2006-06-22 07:35:00,2.27458,2.27482,2.27415,2.27475,151500000.0
2006-06-22 07:40:00,2.27451,2.27484,2.27425,2.27429,139800000.0
2006-06-22 07:45:00,2.2743,2.27449,2.27398,2.27405,189500000.0
2006-06-22 07:50:00,2.2741,2.27474,2.27402,2.2746,144800000.0
2006-06-22 07:55:00,2.27464,2.27476,2.27406,2.27421,169300000.0
2006-06-22 08:00:00,2.2744,2.27493,2.27412,2.27489,187600000.0
2006-06-22 08:05:00,2.27466,2.27531,2.27459,2.27531,184700000.0
2006-06-22 08:10:00,2.27532,2.2754,2.27488,2.27525,193100000.0
2006-06-22 08:15:00,2.27553,2.27616,2.27531,2.27616,145499999.0
2006-06-22 08:20:00,2.276,2.2762,2.2754,2.27549,169500000.0
2006-06-22 08:25:00,2.27545,2.2756,2.27428,2.27443,200500000.0
2006-06-22 08:30:00,2.27446,2.27544,2.27446,2.27492,220700000.0
2006-06-22 08:35:00,2.27497,2.27637,2.27484,2.27637,143000000.0
2006-06-22 08:40:00,2.27622,2.27622,2.27505,2.27553,158300000.0
2006-06-22 08:45:00,2.27566,2.27654,2.27566,2.27647,139100000.0
2006-06-22 08:50:00,2.27629,2.27673,2.2761,2.27633,143300000.0
2006-06-22 08:55:00,2.27639,2.27736,2.27638,2.27714,175100000.0
2006-06-22 09:00:00,2.27711,2.27718,2.27628,2.27678,180100000.0
2006-06-22 09:05:00,2.27679,2.27821,2.27676,2.27746,182700000.0
2006-06-22 09:10:00,2.27744,2.2775,2.27677,2.27719,168700000.0
2006-06-22 09:15:00,2.27714,2.27761,2.27694,2.27737,134000000.0
2006-06-22 09:20:00,2.27743,2.27743,2.27616,2.2764,163100000.0
2006-06-22 09:25:00,2.27615,2.27648,2.27555,2.27575,180700000.0
2006-06-22 09:30:00,2.2757,2.27624,2.27563,2.27618,192399999.0
2006-06-22 09:35:00,2.27642,2.27662,2.27553,2.2757,168400000.0
2006-06-22 09:40:00,2.27566,2.27582,2.27516,2.27531,161999999.0
2006-06-22 09:45:00,2.27519,2.27736,2.27513,2.27686,151500001.0
2006-06-22 09:50:00,2.2768,2.27722,2.27562,2.27676,155500000.0
2006-06-22 09:55:00,2.27656,2.27757,2.27625,2.27708,199999999.0
2006-06-22 10:00:00,2.27701,2.27862,2.27701,2.27831,153899998.0
2006-06-22 10:05:00,2.27819,2.27819,2.27695,2.27695,129300000.0
2006-06-22 10:10:00,2.2767,2.27676,2.27551,2.27551,150000000.0
2006-06-22 10:15:00,2.27569,2.27609,2.27542,2.27559,202100000.0
2006-06-22 10:20:00,2.27568,2.27596,2.27532,2.27569,148700000.0
2006-06-22 10:25:00,2.2756,2.27621,2.27557,2.27576,184600000.0
2006-06-22 10:30:00,2.27571,2.27603,2.27521,2.27534,212300000.0
2006-06-22 10:35:00,2.27528,2.27581,2.27514,2.27576,148100000.0
2006-06-22 10:40:00,2.27579,2.27584,2.27543,2.27549,223600000.0
2006-06-22 10:45:00,2.27525,2.27594,2.27477,2.27594,205700000.0
2006-06-22 10:50:00,2.27596,2.27624,2.27529,2.27529,187200001.0
2006-06-22 10:55:00,2.27511,2.27511,2.27422,2.27442,187100001.0
2006-06-22 11:00:00,2.27441,2.27441,2.27368,2.27377,172800000.0
2006-06-22 11:05:00,2.27387,2.27503,2.27387,2.27493,158600000.0
2006-06-22 11:10:00,2.2748,2.27549,2.27434,2.27448,174800000.0
2006-06-22 11:15:00,2.27467,2.27568,2.27458,2.27543,191600000.0
2006-06-22 11:20:00,2.27536,2.27586,2.27491,2.27577,163100000.0
2006-06-22 11:25:00,2.27571,2.27582,2.27518,2.27565,182400001.0
2006-06-22 11:30:00,2.27567,2.27611,2.27551,2.27562,196200000.0
2006-06-22 11:35:00,2.27569,2.27617,2.27536,2.27555,181700000.0
2006-06-22 11:40:00,2.27536,2.27591,2.27516,2.27578,155800000.0
2006-06-22 11:45:00,2.27588,2.27601,2.27535,2.27583,162700000.0
2006-06-22 11:50:00,2.27579,2.27589,2.2747,2.27487,155900000.0
2006-06-22 11:55:00,2.27487,2.27574,2.27471,2.27574,176900000.0
2006-06-22 12:00:00,2.27583,2.27601,2.27523,2.27573,176600000.0
2006-06-22 12:05:00,2.27575,2.27577,2.27513,2.2754,198600000.0
2006-06-22 12:10:00,2.27542,2.27601,2.27534,2.27601,184700000.0
2006-06-22 12:15:00,2.27588,2.27641,2.27559,2.27592,201499999.0
2006-06-22 12:20:00,2.27588,2.27622,2.27403,2.27407,177700000.0
2006-06-22 12:25:00,2.27414,2.27459,2.27384,2.27389,192900000.0
2006-06-22 12:30:00,2.27391,2.27553,2.27381,2.27482,179500000.0
2006-06-22 12:35:00,2.27462,2.27503,2.27439,2.27455,162400000.0
2006-06-22 12:40:00,2.27442,2.27478,2.27423,2.27423,226300000.0
2006-06-22 12:45:00,2.27414,2.27528,2.27391,2.27453,197400000.0
2006-06-22 12:50:00,2.27459,2.27528,2.27387,2.274,191200000.0
2006-06-22 12:55:00,2.27388,2.27437,2.27351,2.27351,154700000.0
2006-06-22 13:00:00,2.27348,2.27447,2.27343,2.27344,217600000.0
2006-06-22 13:05:00,2.27298,2.27359,2.27214,2.27359,148900000.0
2006-06-22 13:10:00,2.27347,2.27425,2.27327,2.27375,179000000.0
2006-06-22 13:15:00,2.27368,2.27416,2.27318,2.27329,160700000.0
2006-06-22 13:20:00,2.27305,2.27438,2.27267,2.27427,195800000.0
2006-06-22 13:25:00,2.27404,2.2742,2.27375,2.27375,174500000.0
2006-06-22 13:30:00,2.27369,2.27406,2.27337,2.27394,156700000.0
2006-06-22 13:35:00,2.27408,2.27456,2.27366,2.27387,203100000.0
2006-06-22 13:40:00,2.2738,2.27418,2.27358,2.2741,175600000.0
2006-06-22 13:45:00,2.27415,2.27456,2.27393,2.27393,164600000.0
2006-06-22 13:50:00,2.2738,2.27517,2.27364,2.27478,179400000.0
2006-06-22 13:55:00,2.27463,2.27561,2.27463,2.27532,197300000.0
2006-06-22 14:00:00,2.27536,2.27572,2.27472,2.27572,146000000.0
2006-06-22 14:05:00,2.27547,2.27566,2.27427,2.27483,163500000.0
2006-06-22 14:10:00,2.27463,2.2749,2.27414,2.2744,187500000.0
2006-06-22 14:15:00,2.27436,2.27441,2.27326,2.27381,193100000.0
2006-06-22 14:20:00,2.27397,2.27397,2.27347,2.27372,162900000.0
2006-06-22 14:25:00,2.27364,2.27377,2.27244,2.27294,150100000.0
2006-06-22 14:30:00,2.27317,2.27336,2.27184,2.27271,184300000.0
2006-06-22 14:35:00,2.27256,2.27314,2.27168,2.27257,142800000.0
2006-06-22 14:40:00,2.2727,2.27314,2.27211,2.27292,181100000.0
2006-06-22 14:45:00,2.273,2.27347,2.27275,2.2729,152600000.0
2006-06-22 14:50:00,2.27285,2.27328,2.27278,2.27297,214900000.0
2006-06-22 14:55:00,2.27292,2.27362,2.27288,2.27342,143200000.0
2006-06-22 15:00:00,2.27328,2.27346,2.2721,2.2721,171300000.0
2006-06-22 15:05:00,2.2721,2.27289,2.2721,2.27253,158500000.0
2006-06-22 15:10:00,2.27246,2.27297,2.27211,2.27212,147200000.0
2006-06-22 15:15:00,2.27215,2.27215,2.27089,2.27137,171500000.0
2006-06-22 15:20:00,2.27138,2.27298,2.27138,2.27224,148100001.0
2006-06-22 15:25:00,2.27228,2.27259,2.27203,2.27257,149200000.0
2006-06-22 15:30:00,2.27253,2.27303,2.27176,2.27253,179600000.0
2006-06-22 15:35:00,2.27259,2.27311,2.27211,2.27211,207400000.0
2006-06-22 15:40:00,2.27203,2.27241,2.27185,2.27215,206900000.0
2006-06-22 15:45:00,2.27213,2.27228,2.27087,2.27192,216700000.0
2006-06-22 15:50:00,2.27201,2.27234,2.27159,2.27228,162100000.0
2006-06-22 15:55:00,2.27236,2.27248,2.27015,2.27015,174800000.0
2006-06-22 16:00:00,2.27042,2.27296,2.27042,2.2726,155700000.0
2006-06-22 16:05:00,2.27268,2.273,2.2709,2.27263,185400000.0
2006-06-22 16:10:00,2.27271,2.27355,2.27075,2.273,202200000.0
2006-06-22 16:15:00,2.27212,2.27363,2.27114,2.27266,203500000.0
2006-06-22 16:20:00,2.27259,2.27289,2.27175,2.27196,167800000.0
2006-06-22 16:25:00,2.27216,2.27216,2.27094,2.27131,167100000.0
2006-06-22 16:30:00,2.27136,2.27244,2.27119,2.27238,194400001.0
2006-06-22 16:35:00,2.27235,2.27253,2.2718,2.27204,186300000.0
2006-06-22 16:40:00,2.27203,2.27296,2.27189,2.27267,174000000.0
2006-06-22 16:45:00,2.2727,2.27287,2.27097,2.27215,205300000.0
2006-06-22 16:50:00,2.2723,2.27273,2.27177,2.27218,164600000.0
2006-06-22 16:55:00,2.27194,2.2726,2.27188,2.27207,176900000.0
2006-06-22 17:00:00,2.2713,2.27259,2.27068,2.27234,203400000.0
2006-06-22 17:05:00,2.27223,2.27258,2.27177,2.27197,137700000.0
2006-06-22 17:10:00,2.27199,2.27243,2.27181,2.27232,218000000.0
2006-06-22 17:15:00,2.27213,2.27232,2.27159,2.27193,181600000.0
2006-06-22 17:20:00,2.27207,2.2726,2.27032,2.27233,154000000.0
2006-06-22 17:25:00,2.27256,2.27283,2.27212,2.27216,165300000.0
2006-06-22 17:30:00,2.27211,2.27257,2.27076,2.27247,181800000.0
2006-06-22 17:35:00,2.27266,2.27287,2.27105,2.27246,191000001.0
2006-06-22 17:40:00,2.27261,2.27325,2.27117,2.27288,193300000.0
2006-06-22 17:45:00,2.2728,2.27298,2.27064,2.27155,152500000.0
2006-06-22 17:50:00,2.27212,2.27234,2.27062,2.27204,148800000.0
2006-06-22 17:55:00,2.27209,2.27239,2.27196,2.27223,197600000.0
2006-06-22 18:00:00,2.27221,2.27221,2.27137,2.27163,1586300001.0
2006-06-22 18:05:00,2.27178,2.27255,2.27168,2.27225,1605400001.0
2006-06-22 18:10:00,2.27227,2.27282,2.27189,2.27224,1187700001.0
2006-06-22 18:15:00,2.27227,2.27278,2.26995,2.2716,1335700000.0
2006-06-22 18:20:00,2.27168,2.27222,2.27117,2.27205,1314000000.0
2006-06-22 18:25:00,2.27218,2.27314,2.27204,2.27235,1423600001.0
2006-06-22 18:30:00,2.27247,2.2728,2.27203,2.27277,1233900000.0
2006-06-22 18:35:00,2.2728,2.27289,2.27203,2.27248,623200001.0
2006-06-22 18:40:00,2.27272,2.27311,2.27224,2.27234,646600000.0
2006-06-22 18:45:00,2.27241,2.27264,2.27217,2.27257,297500000.0
2006-06-22 18:50:00,2.27243,2.27256,2.27208,2.27246,628500000.0
2006-06-22 18:55:00,2.27243,2.27277,2.27197,2.27267,712800001.0
2006-06-22 19:00:00,2.27265,2.27287,2.27209,2.27249,501300002.0
2006-06-22 19:05:00,2.27243,2.27252,2.27181,2.27185,784499999.0
2006-06-22 19:10:00,2.27189,2.27214,2.27157,2.27177,420200000.0
2006-06-22 19:15:00,2.27174,2.27191,2.27156,2.27163,525499999.0
2006-06-22 19:20:00,2.27174,2.27251,2.27152,2.27222,521700000.0
2006-06-22 19:25:00,2.27225,2.27242,2.27157,2.27163,552800000.0
2006-06-22 19:30:00,2.27165,2.27176,2.27014,2.27108,725799999.0
2006-06-22 19:35:00,2.27122,2.27148,2.27088,2.27148,377800000.0
2006-06-22 19:40:00,2.27149,2.27156,2.27098,2.27135,429199998.0
2006-06-22 19:45:00,2.27133,2.2717,2.2711,2.27138,341900000.0
2006-06-22 19:50:00,2.27141,2.27178,2.27126,2.2714,333800000.0
2006-06-22 19:55:00,2.27135,2.27154,2.27108,2.27123,470800001.0
2006-06-22 20:00:00,2.2713,2.2717,2.27107,2.27114,315900000.0
2006-06-22 20:05:00,2.27113,2.27158,2.27087,2.27123,260600000.0
2006-06-22 20:10:00,2.27132,2.2714,2.27081,2.27106,473299999.0
2006-06-22 20:15:00,2.27109,2.2717,2.27109,2.2717,643300000.0
2006-06-22 20:20:00,2.27162,2.27171,2.27113,2.2716,627900000.0
2006-06-22 20:25:00,2.27154,2.27243,2.26988,2.27176,892200000.0
2006-06-22 20:30:00,2.27175,2.27208,2.27089,2.27105,1107399999.0
2006-06-22 20:35:00,2.27108,2.27152,2.27064,2.27145,515300000.0
2006-06-22 20:40:00,2.27143,2.27179,2.27081,2.27125,607900001.0
2006-06-22 20:45:00,2.27114,2.2716,2.27058,2.27098,583000002.0
2006-06-22 20:50:00,2.27104,2.27138,2.271,2.27108,758100002.0
2006-06-22 20:55:00,2.27104,2.27151,2.27081,2.27151,1064400000.0
2006-06-22 21:00:00,2.27145,2.27167,2.27129,2.27145,801400000.0
2006-06-22 21:05:00,2.27147,2.27166,2.27104,2.27135,306799999.0
2006-06-22 21:10:00,2.27141,2.27182,2.2713,2.27135,527299999.0
2006-06-22 21:15:00,2.27139,2.27164,2.27125,2.2715,655499998.0
2006-06-22 21:20:00,2.27155,2.27175,2.27139,2.27158,819800000.0
2006-06-22 21:25:00,2.27138,2.27173,2.27127,2.27155,323700000.0
2006-06-22 21:30:00,2.27165,2.27178,2.27148,2.27153,423000000.0
2006-06-22 21:35:00,2.27158,2.27184,2.27153,2.27172,179500000.0
2006-06-22 21:40:00,2.2718,2.272,2.27145,2.2719,351100000.0
2006-06-22 21:45:00,2.27191,2.27194,2.27149,2.2716,439800000.0
2006-06-22 21:50:00,2.27177,2.27237,2.27162,2.27165,298300000.0
2006-06-22 21:55:00,2.27171,2.27198,2.27149,2.27179,358400000.0
2006-06-22 22:00:00,2.27183,2.272,2.27022,2.272,299500000.0
2006-06-22 22:05:00,2.272,2.2722,2.27186,2.27209,215000001.0
2006-06-22 22:10:00,2.27223,2.27235,2.27208,2.27229,131200000.0
2006-06-22 22:15:00,2.27212,2.27235,2.27191,2.27191,334200000.0
2006-06-22 22:20:00,2.2719,2.27235,2.27182,2.27182,288500000.0
2006-06-22 22:25:00,2.2719,2.27197,2.27158,2.27175,260300000.0
2006-06-22 22:30:00,2.27174,2.2722,2.2716,2.27168,339400000.0
2006-06-22 22:35:00,2.27172,2.27185,2.27156,2.27179,163600000.0
2006-06-22 22:40:00,2.27192,2.27254,2.27156,2.27157,329600001.0
2006-06-22 22:45:00,2.27165,2.27194,2.2715,2.27167,283000001.0
2006-06-22 22:50:00,2.2716,2.27177,2.27142,2.27155,189600000.0
2006-06-22 22:55:00,2.2715,2.2716,2.27069,2.27097,164500000.0
2006-06-22 23:00:00,2.27095,2.27208,2.27074,2.27148,163500000.0
2006-06-22 23:05:00,2.27151,2.27202,2.27091,2.27163,239200000.0
2006-06-22 23:10:00,2.27185,2.27212,2.2711,2.27137,187600000.0
2006-06-22 23:15:00,2.27134,2.27187,2.27098,2.27138,168500000.0
2006-06-22 23:20:00,2.27171,2.27214,2.27109,2.27185,158200000.0
2006-06-22 23:25:00,2.27185,2.27195,2.27073,2.27098,183900000.0
2006-06-22 23:30:00,2.2711,2.27173,2.27074,2.27159,158100000.0
2006-06-22 23:35:00,2.27149,2.27184,2.27096,2.27123,174100000.0
2006-06-22 23:40:00,2.27112,2.27221,2.27098,2.27215,144400000.0
2006-06-22 23:45:00,2.27222,2.27222,2.27108,2.27149,183800000.0
2006-06-22 23:50:00,2.2714,2.27165,2.27112,2.27155,170300000.0
2006-06-22 23:55:00,2.27158,2.2724,2.27158,2.2724,144700000.0
2006-06-23 00:00:00,2.27222,2.27222,2.27155,2.27162,93600000.0
2006-06-23 00:05:00,2.27156,2.27248,2.27156,2.27225,119700000.0
2006-06-23 00:10:00,2.27219,2.27268,2.2714,2.27195,128700000.0
2006-06-23 00:15:00,2.27198,2.27212,2.27165,2.27179,134100000.0
2006-06-23 00:20:00,2.27196,2.27218,2.2715,2.2716,174100001.0
2006-06-23 00:25:00,2.2716,2.27172,2.27141,2.27161,125000000.0
2006-06-23 00:30:00,2.27148,2.27198,2.27144,2.27192,187399999.0
2006-06-23 00:35:00,2.27201,2.27213,2.27183,2.2719,189100000.0
2006-06-23 00:40:00,2.27199,2.27219,2.27183,2.2721,170000000.0
2006-06-23 00:45:00,2.27199,2.27203,2.2715,2.2715,135700000.0
2006-06-23 00:50:00,2.27155,2.27176,2.27147,2.27167,167000000.0
2006-06-23 00:55:00,2.27159,2.27184,2.27105,2.27125,159800000.0
2006-06-23 01:00:00,2.2712,2.27179,2.27106,2.27142,203000000.0
2006-06-23 01:05:00,2.27163,2.2721,2.27145,2.27185,164900000.0
2006-06-23 01:10:00,2.27192,2.27229,2.27178,2.27224,147300000.0
2006-06-23 01:15:00,2.27227,2.2723,2.27194,2.27195,88300000.0
2006-06-23 01:20:00,2.27188,2.27212,2.27175,2.27197,153700000.0
2006-06-23 01:25:00,2.27199,2.2723,2.27175,2.27201,137700000.0
2006-06-23 01:30:00,2.27203,2.27218,2.27177,2.27182,150300000.0
2006-06-23 01:35:00,2.27181,2.27214,2.27173,2.27173,165300000.0
2006-06-23 01:40:00,2.2718,2.272,2.27151,2.27162,150600000.0
2006-06-23 01:45:00,2.27184,2.27184,2.27143,2.27147,159000000.0
2006-06-23 01:50:00,2.2713,2.27173,2.27126,2.27131,171900000.0
2006-06-23 01:55:00,2.27135,2.27145,2.27113,2.27125,171800000.0
2006-06-23 02:00:00,2.27119,2.27142,2.27088,2.27132,183600000.0
2006-06-23 02:05:00,2.27139,2.27151,2.2709,2.2709,130600000.0
2006-06-23 02:10:00,2.27094,2.27115,2.27076,2.27103,141900000.0
2006-06-23 02:15:00,2.27115,2.27159,2.27111,2.27148,111600000.0
2006-06-23 02:20:00,2.2715,2.27205,2.27122,2.27174,164200000.0
2006-06-23 02:25:00,2.27184,2.27224,2.27183,2.27198,150899999.0
2006-06-23 02:30:00,2.27213,2.27253,2.27198,2.27241,157300000.0
2006-06-23 02:35:00,2.27241,2.27262,2.27231,2.27245,147300000.0
2006-06-23 02:40:00,2.27233,2.27276,2.27233,2.27265,162200000.0
2006-06-23 02:45:00,2.27266,2.27351,2.27255,2.2729,100600000.0
2006-06-23 02:50:00,2.27288,2.27326,2.2726,2.2732,143300000.0
2006-06-23 02:55:00,2.27327,2.27355,2.27311,2.27332,137700000.0
2006-06-23 03:00:00,2.27328,2.27381,2.27326,2.27372,168700000.0
2006-06-23 03:05:00,2.27358,2.27422,2.27305,2.27316,149300000.0
2006-06-23 03:10:00,2.27319,2.2734,2.27293,2.2734,177200000.0
2006-06-23 03:15:00,2.2734,2.27386,2.27324,2.27347,168600000.0
2006-06-23 03:20:00,2.27348,2.27372,2.27316,2.27332,165900000.0
2006-06-23 03:25:00,2.27329,2.27369,2.27329,2.27352,146800000.0
2006-06-23 03:30:00,2.2734,2.27392,2.27338,2.27383,182400000.0
2006-06-23 03:35:00,2.27378,2.27407,2.27347,2.27362,146100000.0
2006-06-23 03:40:00,2.27354,2.2739,2.27325,2.27366,190100001.0
2006-06-23 03:45:00,2.27368,2.27403,2.27357,2.27382,127300000.0
2006-06-23 03:50:00,2.27391,2.27407,2.27337,2.27352,122300000.0
2006-06-23 03:55:00,2.27371,2.27413,2.27347,2.27389,188400000.0
2006-06-23 04:00:00,2.27387,2.27387,2.27322,2.2735,126000000.0
2006-06-23 04:05:00,2.27337,2.27383,2.27336,2.27377,152400000.0
2006-06-23 04:10:00,2.27378,2.27407,2.27372,2.27392,112800000.0
2006-06-23 04:15:00,2.27373,2.27405,2.27368,2.27373,107200000.0
2006-06-23 04:20:00,2.27393,2.27428,2.27369,2.27369,163100000.0
2006-06-23 04:25:00,2.27392,2.27402,2.27365,2.27367,82100000.0
2006-06-23 04:30:00,2.2737,2.27377,2.27347,2.27377,185500000.0
2006-06-23 04:35:00,2.27373,2.27381,2.27338,2.2734,109400001.0
2006-06-23 04:40:00,2.27339,2.27375,2.27329,2.27329,72700001.0
2006-06-23 04:45:00,2.27324,2.27382,2.27321,2.27354,116099999.0
2006-06-23 04:50:00,2.2736,2.27382,2.2735,2.27357,107200000.0
2006-06-23 04:55:00,2.27369,2.27388,2.27344,2.27366,118200000.0
2006-06-23 05:00:00,2.27369,2.27391,2.27348,2.27361,120300000.0
2006-06-23 05:05:00,2.27369,2.27397,2.27351,2.27377,138000000.0
2006-06-23 05:10:00,2.27364,2.2738,2.27346,2.27359,170300001.0
2006-06-23 05:15:00,2.27367,2.27387,2.27352,2.27363,177700000.0
2006-06-23 05:20:00,2.27336,2.27399,2.27322,2.27356,149100000.0
2006-06-23 05:25:00,2.2737,2.2739,2.27343,2.2737,174800000.0
2006-06-23 05:30:00,2.27364,2.27396,2.27327,2.27393,141200000.0
2006-06-23 05:35:00,2.27406,2.27407,2.27346,2.27379,142800000.0
2006-06-23 05:40:00,2.27362,2.2737,2.27322,2.27348,130900000.0
2006-06-23 05:45:00,2.27336,2.27345,2.27302,2.27315,136200000.0
2006-06-23 05:50:00,2.27308,2.27325,2.27292,2.27305,162500000.0
2006-06-23 05:55:00,2.27304,2.27335,2.27293,2.27329,113500000.0
2006-06-23 06:00:00,2.27324,2.27361,2.27305,2.27323,162000000.0
2006-06-23 06:05:00,2.27311,2.27384,2.27295,2.27364,198000001.0
2006-06-23 06:10:00,2.27357,2.27393,2.27338,2.27338,150100000.0
2006-06-23 06:15:00,2.27348,2.27386,2.27335,2.27337,152000000.0
2006-06-23 06:20:00,2.2734,2.27346,2.2731,2.27327,187300000.0
2006-06-23 06:25:00,2.2732,2.27328,2.27278,2.27287,131300000.0
2006-06-23 06:30:00,2.27294,2.27313,2.27267,2.27267,144000000.0
2006-06-23 06:35:00,2.27272,2.27293,2.27243,2.27257,140500000.0
2006-06-23 06:40:00,2.27261,2.27306,2.27239,2.27278,148300001.0
2006-06-23 06:45:00,2.27266,2.27297,2.27251,2.27268,115600000.0
2006-06-23 06:50:00,2.27275,2.27294,2.27257,2.27288,99600000.0
2006-06-23 06:55:00,2.27291,2.27342,2.27274,2.27336,142700000.0
2006-06-23 07:00:00,2.27303,2.27326,2.27288,2.27288,148400000.0
2006-06-23 07:05:00,2.27302,2.27335,2.27298,2.27332,184100000.0
2006-06-23 07:10:00,2.27305,2.27347,2.27303,2.27337,166900000.0
2006-06-23 07:15:00,2.27359,2.27377,2.27345,2.27375,191000001.0
2006-06-23 07:20:00,2.2738,2.274,2.27361,2.2739,187200000.0
2006-06-23 07:25:00,2.27377,2.2739,2.27345,2.2735,119900000.0
2006-06-23 07:30:00,2.27358,2.27415,2.27352,2.27391,147699999.0
2006-06-23 07:35:00,2.27394,2.27457,2.27375,2.27421,116500000.0
2006-06-23 07:40:00,2.27412,2.2742,2.2739,2.27414,150600000.0
2006-06-23 07:45:00,2.27394,2.27407,2.27365,2.27374,150400000.0
2006-06-23 07:50:00,2.2737,2.27422,2.27354,2.27377,157900000.0
2006-06-23 07:55:00,2.27356,2.27368,2.27321,2.2736,141900000.0
2006-06-23 08:00:00,2.27385,2.27448,2.27377,2.27383,195400000.0
2006-06-23 08:05:00,2.27379,2.27422,2.27338,2.27371,196500000.0
2006-06-23 08:10:00,2.27371,2.27466,2.27366,2.27466,218600001.0
2006-06-23 08:15:00,2.27506,2.27551,2.27489,2.27519,175900000.0
2006-06-23 08:20:00,2.27483,2.27507,2.27399,2.27399,150400000.0
2006-06-23 08:25:00,2.27415,2.27416,2.27338,2.27348,193100000.0
2006-06-23 08:30:00,2.27332,2.27342,2.2723,2.2728,192300000.0
2006-06-23 08:35:00,2.27279,2.27397,2.27274,2.27397,169300000.0
2006-06-23 08:40:00,2.27404,2.27411,2.27324,2.27332,173800000.0
2006-06-23 08:45:00,2.27339,2.27404,2.27313,2.27327,131300000.0
2006-06-23 08:50:00,2.2733,2.27377,2.27215,2.2723,151200000.0
2006-06-23 08:55:00,2.27232,2.27267,2.27197,2.27206,208500000.0
2006-06-23 09:00:00,2.27213,2.27237,2.2714,2.27208,211900000.0
2006-06-23 09:05:00,2.27185,2.2725,2.27163,2.27232,166600000.0
2006-06-23 09:10:00,2.27235,2.27239,2.2719,2.27237,167700000.0
2006-06-23 09:15:00,2.27249,2.27283,2.27158,2.27283,150500000.0
2006-06-23 09:20:00,2.27321,2.2741,2.27319,2.27346,181500000.0
2006-06-23 09:25:00,2.27326,2.27348,2.27287,2.27315,120900000.0
2006-06-23 09:30:00,2.27312,2.27329,2.27256,2.27263,197700000.0
2006-06-23 09:35:00,2.27271,2.27329,2.2723,2.2726,173700000.0
2006-06-23 09:40:00,2.27256,2.27283,2.27131,2.27159,139300000.0
2006-06-23 09:45:00,2.27139,2.27139,2.27049,2.27054,182499999.0
2006-06-23 09:50:00,2.27066,2.27168,2.27049,2.27136,172400000.0
2006-06-23 09:55:00,2.27138,2.27182,2.27122,2.27145,152100000.0
2006-06-23 10:00:00,2.27151,2.27178,2.27105,2.27147,157700000.0
2006-06-23 10:05:00,2.27145,2.27179,2.27127,2.27179,161300000.0
2006-06-23 10:10:00,2.27205,2.2725,2.27183,2.27233,155800000.0
2006-06-23 10:15:00,2.27238,2.2731,2.27207,2.27212,184800000.0
2006-06-23 10:20:00,2.27214,2.27282,2.27187,2.27282,161600000.0
2006-06-23 10:25:00,2.27264,2.27333,2.27259,2.27332,171500000.0
2006-06-23 10:30:00,2.27314,2.27395,2.2728,2.2728,225900001.0
2006-06-23 10:35:00,2.27269,2.27307,2.27231,2.2726,194400001.0
2006-06-23 10:40:00,2.27253,2.27266,2.27172,2.27206,197000000.0
2006-06-23 10:45:00,2.27223,2.27358,2.27185,2.27277,170700000.0
2006-06-23 10:50:00,2.27262,2.27265,2.27157,2.27201,155800000.0
2006-06-23 10:55:00,2.27201,2.27311,2.27191,2.27248,243300000.0
2006-06-23 11:00:00,2.27234,2.27295,2.27206,2.27255,154800000.0
2006-06-23 11:05:00,2.2725,2.27277,2.27177,2.27257,202300000.0
2006-06-23 11:10:00,2.27232,2.27263,2.2719,2.2719,200900000.0
2006-06-23 11:15:00,2.27187,2.2726,2.2718,2.2726,154800000.0
2006-06-23 11:20:00,2.27267,2.27299,2.27215,2.27298,211300000.0
2006-06-23 11:25:00,2.27292,2.2732,2.27191,2.27264,236800000.0
2006-06-23 11:30:00,2.2727,2.27371,2.2727,2.27365,166100000.0
2006-06-23 11:35:00,2.27374,2.27385,2.27236,2.27342,183400000.0
2006-06-23 11:40:00,2.27326,2.27378,2.27302,2.2735,167100000.0
2006-06-23 11:45:00,2.27351,2.27351,2.27208,2.27208,126200000.0
2006-06-23 11:50:00,2.27194,2.27245,2.27186,2.27194,179300000.0
2006-06-23 11:55:00,2.27195,2.27226,2.27166,2.2719,221599999.0
2006-06-23 12:00:00,2.27188,2.27263,2.27174,2.27247,186100000.0
2006-06-23 12:05:00,2.27257,2.27273,2.2717,2.2717,169100000.0
2006-06-23 12:10:00,2.27197,2.27213,2.27153,2.27157,154200001.0
2006-06-23 12:15:00,2.2716,2.27233,2.27157,2.27213,196300000.0
2006-06-23 12:20:00,2.2721,2.27242,2.27176,2.27236,162900000.0
2006-06-23 12:25:00,2.27263,2.2729,2.27242,2.27254,192800000.0
2006-06-23 12:30:00,2.27262,2.27275,2.27215,2.27233,165200000.0
2006-06-23 12:35:00,2.2722,2.27244,2.272,2.27207,127600000.0
2006-06-23 12:40:00,2.27199,2.27224,2.27158,2.27207,161200000.0
2006-06-23 12:45:00,2.27215,2.27233,2.27178,2.27208,242499999.0
2006-06-23 12:50:00,2.27222,2.27228,2.27182,2.27214,131100000.0
2006-06-23 12:55:00,2.27217,2.27248,2.27165,2.27248,158200000.0
2006-06-23 13:00:00,2.27233,2.27233,2.27171,2.27205,189500000.0
2006-06-23 13:05:00,2.27221,2.27264,2.2721,2.2723,163100000.0
2006-06-23 13:10:00,2.27223,2.27252,2.27191,2.27219,150200000.0
2006-06-23 13:15:00,2.27214,2.27216,2.27096,2.27106,161700000.0
2006-06-23 13:20:00,2.27108,2.27134,2.2709,2.2709,158500000.0
2006-06-23 13:25:00,2.27091,2.27152,2.27089,2.27125,167199998.0
2006-06-23 13:30:00,2.27119,2.27142,2.27075,2.27085,215200000.0
2006-06-23 13:35:00,2.27091,2.27155,2.27076,2.27138,191300000.0
2006-06-23 13:40:00,2.2715,2.27181,2.27136,2.27163,180500000.0
2006-06-23 13:45:00,2.27165,2.27326,2.27158,2.27216,170400000.0
2006-06-23 13:50:00,2.27186,2.2727,2.27178,2.27247,165900000.0
2006-06-23 13:55:00,2.27252,2.27314,2.27227,2.27295,185100000.0
2006-06-23 14:00:00,2.27306,2.27444,2.27268,2.27283,156300000.0
2006-06-23 14:05:00,2.27251,2.27296,2.27236,2.27269,190199998.0
2006-06-23 14:10:00,2.27263,2.27302,2.27173,2.27288,173500000.0
2006-06-23 14:15:00,2.27278,2.27322,2.27247,2.27322,199300001.0
2006-06-23 14:20:00,2.27333,2.27388,2.27269,2.27278,158900000.0
2006-06-23 14:25:00,2.27265,2.27281,2.27054,2.27065,168000000.0
2006-06-23 14:30:00,2.27103,2.2729,2.27063,2.27216,173800000.0
2006-06-23 14:35:00,2.27192,2.27198,2.27064,2.27081,158900000.0
2006-06-23 14:40:00,2.27104,2.27187,2.27064,2.27175,198499999.0
2006-06-23 14:45:00,2.27168,2.27194,2.27048,2.27055,167800000.0
2006-06-23 14:50:00,2.27057,2.27128,2.27042,2.27106,243800000.0
2006-06-23 14:55:00,2.2711,2.2715,2.27067,2.2713,218200000.0
2006-06-23 15:00:00,2.27127,2.27138,2.26998,2.27123,195600000.0
2006-06-23 15:05:00,2.27116,2.27132,2.2702,2.27115,151200000.0
2006-06-23 15:10:00,2.27131,2.2716,2.27114,2.27144,170400001.0
2006-06-23 15:15:00,2.27151,2.27151,2.27071,2.2713,152300000.0
2006-06-23 15:20:00,2.27134,2.27177,2.27041,2.27117,156200000.0
2006-06-23 15:25:00,2.27118,2.27148,2.27026,2.27061,197900000.0
2006-06-23 15:30:00,2.27053,2.27105,2.26996,2.26996,172100000.0
2006-06-23 15:35:00,2.26988,2.27072,2.26988,2.27045,204700000.0
2006-06-23 15:40:00,2.27064,2.27064,2.26975,2.26975,203100001.0
2006-06-23 15:45:00,2.26982,2.27018,2.26971,2.26982,178400000.0
2006-06-23 15:50:00,2.2699,2.27049,2.26983,2.27016,134800000.0
2006-06-23 15:55:00,2.27024,2.2706,2.26981,2.26983,159400000.0
2006-06-23 16:00:00,2.26988,2.27027,2.26983,2.27015,95000000.0
2006-06-23 16:05:00,2.26997,2.27023,2.26916,2.2692,162400000.0
2006-06-23 16:10:00,2.26916,2.26963,2.26888,2.26924,179900000.0
2006-06-23 16:15:00,2.26957,2.26975,2.26866,2.26902,152700000.0
2006-06-23 16:20:00,2.26918,2.2697,2.26868,2.26939,161200000.0
2006-06-23 16:25:00,2.26941,2.26988,2.26911,2.26968,186500000.0
2006-06-23 16:30:00,2.26971,2.26992,2.26883,2.26934,182200000.0
2006-06-23 16:35:00,2.26923,2.26988,2.26923,2.26971,203100000.0
2006-06-23 16:40:00,2.26979,2.27013,2.26958,2.26989,201000000.0
2006-06-23 16:45:00,2.27001,2.27009,2.26879,2.2697,235300000.0
2006-06-23 16:50:00,2.2694,2.26989,2.26885,2.26962,217900000.0
2006-06-23 16:55:00,2.26943,2.26971,2.26908,2.26931,177700000.0
2006-06-23 17:00:00,2.26916,2.27045,2.26907,2.27039,192500000.0
2006-06-23 17:05:00,2.27022,2.27022,2.26957,2.26987,176300000.0
2006-06-23 17:10:00,2.26979,2.27079,2.26903,2.27075,135300000.0
2006-06-23 17:15:00,2.27083,2.27122,2.27022,2.27043,193300000.0
2006-06-23 17:20:00,2.2706,2.2713,2.27006,2.27048,178300000.0
2006-06-23 17:25:00,2.27046,2.27065,2.26983,2.26985,182900000.0
2006-06-23 17:30:00,2.26983,2.26984,2.26904,2.26926,180300000.0
2006-06-23 17:35:00,2.26953,2.27004,2.26939,2.26947,142000000.0
2006-06-23 17:40:00,2.26947,2.26998,2.26938,2.26975,183900000.0
2006-06-23 17:45:00,2.26971,2.27048,2.26971,2.27001,137800000.0
2006-06-23 17:50:00,2.26994,2.27019,2.2695,2.27005,190200001.0
2006-06-23 17:55:00,2.27008,2.27027,2.26927,2.26947,182799999.0
2006-06-23 18:00:00,2.26943,2.26992,2.26923,2.26963,1458499999.0
2006-06-23 18:05:00,2.26963,2.26985,2.26928,2.26944,1761300002.0
2006-06-23 18:10:00,2.2694,2.26984,2.26894,2.26979,1270300000.0
2006-06-23 18:15:00,2.26982,2.26998,2.26917,2.2696,1291900001.0
2006-06-23 18:20:00,2.26959,2.26995,2.26909,2.26976,1282400001.0
2006-06-23 18:25:00,2.26969,2.27034,2.26947,2.26995,1425400000.0
2006-06-23 18:30:00,2.26995,2.27004,2.26941,2.26972,1331799998.0
2006-06-23 18:35:00,2.26972,2.26982,2.26931,2.26962,618000000.0
2006-06-23 18:40:00,2.26979,2.27004,2.26953,2.26962,689300001.0
2006-06-23 18:45:00,2.26966,2.26981,2.26933,2.2698,273200000.0
2006-06-23 18:50:00,2.26967,2.26998,2.2694,2.26988,634100001.0
2006-06-23 18:55:00,2.26979,2.26996,2.26907,2.26919,696100000.0
2006-06-23 19:00:00,2.26915,2.26953,2.26899,2.2692,439599999.0
2006-06-23 19:05:00,2.26921,2.26952,2.26915,2.26925,732200000.0
2006-06-23 19:10:00,2.2693,2.26951,2.26916,2.2695,405100000.0
2006-06-23 19:15:00,2.26947,2.26966,2.26927,2.26935,433700000.0
2006-06-23 19:20:00,2.26941,2.2697,2.26919,2.26944,597100000.0
2006-06-23 19:25:00,2.26945,2.26989,2.26939,2.26968,539500000.0
2006-06-23 19:30:00,2.26965,2.27,2.2695,2.26973,610800001.0
2006-06-23 19:35:00,2.2698,2.27019,2.26962,2.27,340700000.0
2006-06-23 19:40:00,2.26999,2.27014,2.26975,2.26984,423199999.0
2006-06-23 19:45:00,2.26985,2.27033,2.26974,2.27008,351100000.0
2006-06-23 19:50:00,2.27016,2.27062,2.27005,2.27054,327900001.0
2006-06-23 19:55:00,2.27051,2.27068,2.26984,2.2699,461600000.0
2006-06-23 20:00:00,2.27002,2.2703,2.26953,2.26992,261000000.0
2006-06-23 20:05:00,2.26982,2.27007,2.26955,2.26982,225500000.0
2006-06-23 20:10:00,2.27007,2.27059,2.26996,2.27003,523400000.0
2006-06-23 20:15:00,2.27018,2.27039,2.26985,2.27038,610900001.0
2006-06-23 20:20:00,2.27046,2.27052,2.27001,2.27013,581700000.0
2006-06-23 20:25:00,2.27007,2.27048,2.26998,2.27012,930000001.0
2006-06-23 20:30:00,2.27015,2.27044,2.26992,2.2702,1070899999.0
2006-06-23 20:35:00,2.27027,2.2703,2.26933,2.26985,492200001.0
2006-06-23 20:40:00,2.26985,2.27011,2.26928,2.26986,684200000.0
2006-06-23 20:45:00,2.26987,2.27006,2.2696,2.2697,535900001.0
2006-06-23 20:50:00,2.26971,2.2701,2.26956,2.26989,711700000.0
2006-06-23 20:55:00,2.26985,2.27033,2.26968,2.27033,1124199998.0
2006-06-23 21:00:00,2.27033,2.27033,2.26979,2.26986,782300000.0
2006-06-23 21:05:00,2.2699,2.27021,2.2699,2.2702,207500000.0
2006-06-23 21:10:00,2.27025,2.27045,2.27009,2.27045,489800000.0
2006-06-23 21:15:00,2.27029,2.27058,2.27006,2.2703,647900000.0
2006-06-23 21:20:00,2.27037,2.27059,2.26968,2.26985,705900000.0
2006-06-23 21:25:00,2.26981,2.27022,2.26981,2.27012,269000000.0
2006-06-23 21:30:00,2.27016,2.27016,2.2694,2.2694,447100000.0
2006-06-23 21:35:00,2.26935,2.26973,2.26928,2.26954,216099998.0
2006-06-23 21:40:00,2.26954,2.26994,2.26933,2.26971,413300000.0
2006-06-23 21:45:00,2.26976,2.27005,2.26948,2.26963,469400001.0
2006-06-23 21:50:00,2.26974,2.26992,2.26949,2.26971,272400000.0
2006-06-23 21:55:00,2.26978,2.27009,2.26952,2.2698,358100000.0
2006-06-23 22:00:00,2.2698,2.26993,2.2692,2.26964,280800000.0
2006-06-23 22:05:00,2.26962,2.27027,2.26955,2.26994,211299999.0
2006-06-23 22:10:00,2.27003,2.27008,2.26954,2.26965,176100000.0
2006-06-23 22:15:00,2.26952,2.26985,2.26929,2.26947,351600000.0
2006-06-23 22:20:00,2.26952,2.26966,2.26925,2.26963,244100000.0
2006-06-23 22:25:00,2.2697,2.26977,2.26922,2.26942,246200000.0
2006-06-23 22:30:00,2.26943,2.27008,2.26943,2.26982,395400001.0
2006-06-23 22:35:00,2.26973,2.27034,2.26973,2.27017,208300000.0
2006-06-23 22:40:00,2.27014,2.27049,2.26998,2.26998,286800000.0
2006-06-23 22:45:00,2.26992,2.2702,2.2698,2.27015,319600000.0
2006-06-23 22:50:00,2.27027,2.27065,2.26992,2.27003,252300000.0
2006-06-23 22:55:00,2.27006,2.27042,2.26965,2.27027,135800000.0
2006-06-25 23:00:00,2.27025,2.2705,2.27025,2.2704,54000000.0
2006-06-25 23:05:00,2.27035,2.27052,2.27032,2.27045,103400000.0
2006-06-25 23:10:00,2.27033,2.2705,2.2703,2.27032,152500000.0
2006-06-25 23:15:00,2.2704,2.2705,2.2703,2.27045,107000001.0
2006-06-25 23:20:00,2.27045,2.2705,2.2703,2.27035,115000000.0
2006-06-25 23:25:00,2.2704,2.2705,2.27027,2.2705,130600000.0
2006-06-25 23:30:00,2.2705,2.27053,2.2703,2.27042,109700000.0
2006-06-25 23:35:00,2.27035,2.27058,2.2703,2.27043,128000000.0
2006-06-25 23:40:00,2.27032,2.27048,2.27027,2.2704,88000000.0
2006-06-25 23:45:00,2.27035,2.27053,2.27032,2.27035,111100000.0
2006-06-25 23:50:00,2.2705,2.27053,2.27032,2.27045,200800000.0
2006-06-25 23:55:00,2.2704,2.27055,2.27032,2.2705,132600001.0
2006-06-26 00:00:00,2.27035,2.27048,2.27032,2.27042,83500000.0
2006-06-26 00:05:00,2.27033,2.27055,2.2703,2.27045,107900000.0
2006-06-26 00:10:00,2.27033,2.2705,2.2703,2.27032,126500000.0
2006-06-26 00:15:00,2.27027,2.27055,2.27027,2.27035,106500000.0
2006-06-26 00:20:00,2.27035,2.27055,2.2703,2.2704,94600000.0
2006-06-26 00:25:00,2.27042,2.27048,2.2703,2.27033,140600000.0
2006-06-26 00:30:00,2.2704,2.27055,2.27035,2.27035,128200000.0
2006-06-26 00:35:00,2.2704,2.27058,2.27033,2.2704,128000000.0
2006-06-26 00:40:00,2.27045,2.27055,2.27025,2.27045,133600000.0
2006-06-26 00:45:00,2.2704,2.27053,2.27027,2.2703,100000000.0
2006-06-26 00:50:00,2.27035,2.2705,2.2703,2.2705,124799999.0
2006-06-26 00:55:00,2.27035,2.27055,2.27025,2.2705,146800000.0
2006-06-26 01:00:00,2.27045,2.27163,2.2703,2.27122,187300001.0
2006-06-26 01:05:00,2.2714,2.27175,2.2712,2.27145,142100000.0
2006-06-26 01:10:00,2.27157,2.27169,2.27074,2.2709,197600001.0
2006-06-26 01:15:00,2.27097,2.27107,2.27058,2.27058,110000000.0
2006-06-26 01:20:00,2.27047,2.27112,2.27036,2.27076,133000000.0
2006-06-26 01:25:00,2.27056,2.27101,2.27047,2.27085,182000000.0
2006-06-26 01:30:00,2.27079,2.27123,2.27065,2.27079,222600000.0
2006-06-26 01:35:00,2.27077,2.27125,2.27065,2.27065,191300001.0
2006-06-26 01:40:00,2.27074,2.27137,2.27051,2.2711,194600000.0
2006-06-26 01:45:00,2.27103,2.27115,2.27083,2.2709,180900001.0
2006-06-26 01:50:00,2.27081,2.27102,2.27057,2.27059,186900000.0
2006-06-26 01:55:00,2.27065,2.27092,2.27055,2.27088,133900000.0
2006-06-26 02:00:00,2.27102,2.27108,2.27073,2.27101,143200000.0
2006-06-26 02:05:00,2.27097,2.2712,2.2707,2.27085,148000000.0
2006-06-26 02:10:00,2.2709,2.27119,2.27058,2.27088,130100000.0
2006-06-26 02:15:00,2.27107,2.27123,2.27074,2.27097,143200000.0
2006-06-26 02:20:00,2.27095,2.27095,2.27057,2.27074,185100000.0
2006-06-26 02:25:00,2.27079,2.27111,2.27064,2.27079,189800000.0
2006-06-26 02:30:00,2.27084,2.27152,2.27084,2.27142,157499999.0
2006-06-26 02:35:00,2.27145,2.27163,2.27108,2.27122,144000000.0
2006-06-26 02:40:00,2.27116,2.2716,2.27099,2.27122,157199999.0
2006-06-26 02:45:00,2.27145,2.27168,2.27094,2.27149,133200000.0
2006-06-26 02:50:00,2.27146,2.27177,2.27115,2.27156,202300000.0
2006-06-26 02:55:00,2.27151,2.2719,2.27125,2.27168,132800000.0
2006-06-26 03:00:00,2.27161,2.27172,2.271,2.27127,157300000.0
2006-06-26 03:05:00,2.27105,2.27127,2.27093,2.27098,149700000.0
2006-06-26 03:10:00,2.27113,2.2715,2.27088,2.27118,119200000.0
2006-06-26 03:15:00,2.27112,2.27114,2.27064,2.27106,175800000.0
2006-06-26 03:20:00,2.27102,2.27102,2.27028,2.27053,169600001.0
2006-06-26 03:25:00,2.27069,2.27079,2.27,2.27018,131600000.0
2006-06-26 03:30:00,2.27017,2.27017,2.26953,2.2696,101600000.0
2006-06-26 03:35:00,2.26946,2.26984,2.26946,2.26975,132299999.0
2006-06-26 03:40:00,2.26975,2.2699,2.26911,2.26925,163300000.0
2006-06-26 03:45:00,2.26918,2.26975,2.26918,2.2696,180700000.0
2006-06-26 03:50:00,2.26968,2.26996,2.26957,2.26991,138000000.0
2006-06-26 03:55:00,2.26993,2.27031,2.26982,2.27005,108600000.0
2006-06-26 04:00:00,2.26991,2.27044,2.26965,2.27021,142300000.0
2006-06-26 04:05:00,2.27019,2.27036,2.26958,2.26959,152100000.0
2006-06-26 04:10:00,2.26956,2.26971,2.26923,2.26952,118200000.0
2006-06-26 04:15:00,2.26935,2.2698,2.26911,2.26957,156900000.0
2006-06-26 04:20:00,2.26967,2.27031,2.26955,2.26979,195700000.0
2006-06-26 04:25:00,2.26991,2.26993,2.26943,2.26961,162900000.0
2006-06-26 04:30:00,2.26972,2.26996,2.26929,2.26954,203600000.0
2006-06-26 04:35:00,2.26946,2.26975,2.26925,2.26941,140800001.0
2006-06-26 04:40:00,2.2695,2.26979,2.26926,2.26926,87400000.0
2006-06-26 04:45:00,2.2693,2.26974,2.26923,2.26935,193000000.0
2006-06-26 04:50:00,2.26947,2.26967,2.26925,2.26943,134100000.0
2006-06-26 04:55:00,2.26959,2.26981,2.26953,2.26979,117199999.0
2006-06-26 05:00:00,2.26994,2.27005,2.26962,2.26968,116200000.0
2006-06-26 05:05:00,2.26965,2.26965,2.26904,2.26921,125500000.0
2006-06-26 05:10:00,2.26917,2.26935,2.26899,2.26905,133800000.0
2006-06-26 05:15:00,2.26917,2.26934,2.26805,2.26934,186200000.0
2006-06-26 05:20:00,2.26915,2.26959,2.26909,2.26925,149400000.0
2006-06-26 05:25:00,2.26932,2.26939,2.26897,2.26909,162100000.0
2006-06-26 05:30:00,2.26901,2.26919,2.26879,2.26897,123000001.0
2006-06-26 05:35:00,2.26905,2.26922,2.2689,2.26909,124100000.0
2006-06-26 05:40:00,2.269,2.26932,2.269,2.26917,146300000.0
2006-06-26 05:45:00,2.26928,2.26928,2.26871,2.2692,149500001.0
2006-06-26 05:50:00,2.26906,2.26919,2.26871,2.26889,112400000.0
2006-06-26 05:55:00,2.26897,2.26933,2.26886,2.269,130700000.0
2006-06-26 06:00:00,2.26887,2.26927,2.26885,2.26924,149699999.0
2006-06-26 06:05:00,2.26916,2.26967,2.26916,2.2694,154500001.0
2006-06-26 06:10:00,2.26928,2.26935,2.26902,2.26906,125600000.0
2006-06-26 06:15:00,2.26918,2.27017,2.2691,2.26967,191400000.0
2006-06-26 06:20:00,2.26975,2.26979,2.26928,2.26935,179100000.0
2006-06-26 06:25:00,2.26926,2.26949,2.26907,2.26922,126100000.0
2006-06-26 06:30:00,2.26938,2.26967,2.26925,2.26932,154600000.0
2006-06-26 06:35:00,2.26918,2.26946,2.26889,2.26907,128400000.0
2006-06-26 06:40:00,2.26914,2.26949,2.26914,2.26942,94000000.0
2006-06-26 06:45:00,2.26944,2.26961,2.26917,2.26931,146300000.0
2006-06-26 06:50:00,2.26922,2.26946,2.26916,2.26923,138299999.0
2006-06-26 06:55:00,2.26916,2.26947,2.26912,2.26947,142000000.0
2006-06-26 07:00:00,2.26935,2.26971,2.26927,2.26946,163400000.0
2006-06-26 07:05:00,2.26962,2.26973,2.2694,2.26972,110000000.0
2006-06-26 07:10:00,2.26936,2.26967,2.26922,2.26939,178700000.0
2006-06-26 07:15:00,2.26959,2.26968,2.26932,2.2694,177500000.0
2006-06-26 07:20:00,2.26937,2.26961,2.26918,2.26935,146500000.0
2006-06-26 07:25:00,2.26929,2.26959,2.26908,2.26908,146400000.0
2006-06-26 07:30:00,2.26912,2.26964,2.26912,2.26917,141300000.0
2006-06-26 07:35:00,2.26926,2.26942,2.26906,2.26936,173400000.0
2006-06-26 07:40:00,2.2694,2.2696,2.26925,2.26931,142300000.0
2006-06-26 07:45:00,2.26943,2.26981,2.2693,2.26945,207999999.0
2006-06-26 07:50:00,2.26951,2.26974,2.2693,2.26963,147500000.0
2006-06-26 07:55:00,2.26967,2.27018,2.26957,2.27007,141200000.0
2006-06-26 08:00:00,2.27027,2.27055,2.27006,2.27035,170400000.0
2006-06-26 08:05:00,2.27034,2.27064,2.2687,2.26993,147600000.0
2006-06-26 08:10:00,2.26984,2.2706,2.26978,2.27011,183700001.0
2006-06-26 08:15:00,2.27014,2.27035,2.2698,2.27035,168900000.0
2006-06-26 08:20:00,2.27011,2.27013,2.2698,2.26985,138800000.0
2006-06-26 08:25:00,2.2697,2.26989,2.26943,2.26954,147300000.0
2006-06-26 08:30:00,2.26937,2.26985,2.26934,2.26938,190600001.0
2006-06-26 08:35:00,2.26936,2.26989,2.26901,2.26962,150300000.0
2006-06-26 08:40:00,2.2696,2.2701,2.26949,2.26993,155600000.0
2006-06-26 08:45:00,2.2699,2.26994,2.26851,2.26875,191400000.0
2006-06-26 08:50:00,2.2688,2.26894,2.26771,2.26858,187800000.0
2006-06-26 08:55:00,2.26883,2.27002,2.26813,2.26983,187700000.0
2006-06-26 09:00:00,2.26991,2.27026,2.26955,2.26995,157400000.0
2006-06-26 09:05:00,2.26997,2.26999,2.26823,2.26932,145400000.0
2006-06-26 09:10:00,2.26906,2.26906,2.26824,2.26893,130500000.0
2006-06-26 09:15:00,2.26891,2.26906,2.26798,2.26814,176200000.0
2006-06-26 09:20:00,2.268,2.26829,2.26549,2.26737,173900000.0
2006-06-26 09:25:00,2.26765,2.26799,2.26735,2.26769,160500000.0
2006-06-26 09:30:00,2.26756,2.26849,2.26719,2.26801,192900000.0
2006-06-26 09:35:00,2.2682,2.26855,2.26764,2.26842,176300000.0
2006-06-26 09:40:00,2.26842,2.26853,2.26697,2.26737,169000000.0
2006-06-26 09:45:00,2.26718,2.2677,2.26687,2.26687,203500000.0
2006-06-26 09:50:00,2.26689,2.26771,2.26679,2.2673,220600000.0
2006-06-26 09:55:00,2.26731,2.26772,2.26677,2.26758,192600000.0
2006-06-26 10:00:00,2.26764,2.26789,2.26694,2.26707,143500000.0
2006-06-26 10:05:00,2.267,2.26719,2.26665,2.26671,134000000.0
2006-06-26 10:10:00,2.26668,2.26669,2.26607,2.26617,139500000.0
2006-06-26 10:15:00,2.26623,2.26649,2.26589,2.26637,162200000.0
2006-06-26 10:20:00,2.26637,2.26673,2.26606,2.26628,178000000.0
2006-06-26 10:25:00,2.26605,2.26623,2.26528,2.26623,209199999.0
2006-06-26 10:30:00,2.2661,2.26638,2.26599,2.26611,222799999.0
2006-06-26 10:35:00,2.26613,2.26692,2.26601,2.26692,125900000.0
2006-06-26 10:40:00,2.26696,2.26837,2.26678,2.26795,197100000.0
2006-06-26 10:45:00,2.26784,2.26864,2.26724,2.26864,161000000.0
2006-06-26 10:50:00,2.26857,2.26886,2.2682,2.26844,143300000.0
2006-06-26 10:55:00,2.26842,2.26842,2.26561,2.26585,184900000.0
2006-06-26 11:00:00,2.26582,2.26695,2.26582,2.2662,133100000.0
2006-06-26 11:05:00,2.26606,2.26606,2.26552,2.26588,163500000.0
2006-06-26 11:10:00,2.26576,2.26652,2.26575,2.26632,170400000.0
2006-06-26 11:15:00,2.26635,2.26644,2.26575,2.26617,163200000.0
2006-06-26 11:20:00,2.26637,2.26637,2.26516,2.26523,219200001.0
2006-06-26 11:25:00,2.26532,2.2658,2.26507,2.26551,174800000.0
2006-06-26 11:30:00,2.26549,2.26573,2.2652,2.26561,168400000.0
2006-06-26 11:35:00,2.26575,2.26625,2.26559,2.26592,180900000.0
2006-06-26 11:40:00,2.26561,2.26581,2.26484,2.26505,210400000.0
2006-06-26 11:45:00,2.26505,2.26617,2.26491,2.26605,139900000.0
2006-06-26 11:50:00,2.26637,2.26737,2.266,2.26631,182400000.0
2006-06-26 11:55:00,2.26638,2.26679,2.2661,2.26659,173500000.0
2006-06-26 12:00:00,2.26705,2.26749,2.26678,2.26702,199200000.0
2006-06-26 12:05:00,2.26714,2.26715,2.26668,2.26691,154000000.0
2006-06-26 12:10:00,2.26696,2.26707,2.26646,2.26675,175400000.0
2006-06-26 12:15:00,2.26662,2.26774,2.26645,2.26719,197400000.0
2006-06-26 12:20:00,2.26697,2.26737,2.2659,2.2659,184800001.0
2006-06-26 12:25:00,2.26611,2.26632,2.26517,2.26519,187400000.0
2006-06-26 12:30:00,2.26518,2.26539,2.26474,2.26474,143900000.0
2006-06-26 12:35:00,2.26465,2.26501,2.26449,2.2648,176100000.0
2006-06-26 12:40:00,2.26474,2.26578,2.2647,2.2655,221100000.0
2006-06-26 12:45:00,2.26561,2.26608,2.26538,2.26603,214800000.0
2006-06-26 12:50:00,2.266,2.26619,2.26525,2.26579,144100001.0
2006-06-26 12:55:00,2.26583,2.26617,2.26527,2.26552,179500000.0
2006-06-26 13:00:00,2.26546,2.26566,2.26475,2.2656,233399999.0
2006-06-26 13:05:00,2.26558,2.26558,2.2651,2.26532,172400000.0
2006-06-26 13:10:00,2.26542,2.26595,2.26525,2.26559,170700000.0
2006-06-26 13:15:00,2.26536,2.26559,2.26488,2.26492,160700000.0
2006-06-26 13:20:00,2.26492,2.26507,2.26454,2.26482,157100000.0
2006-06-26 13:25:00,2.26463,2.26504,2.264,2.26489,142100000.0
2006-06-26 13:30:00,2.26475,2.26501,2.26415,2.26428,170500000.0
2006-06-26 13:35:00,2.26452,2.26521,2.26422,2.26458,200900000.0
2006-06-26 13:40:00,2.26453,2.2646,2.26409,2.26409,180600001.0
2006-06-26 13:45:00,2.26415,2.26451,2.26395,2.26404,174499999.0
2006-06-26 13:50:00,2.26409,2.26435,2.26384,2.26411,197900000.0
2006-06-26 13:55:00,2.26423,2.26498,2.26423,2.26498,125200000.0
2006-06-26 14:00:00,2.26503,2.26528,2.26474,2.26528,186300000.0
2006-06-26 14:05:00,2.26505,2.26551,2.26481,2.26493,173100000.0
2006-06-26 14:10:00,2.26483,2.26499,2.26433,2.26494,162300001.0
2006-06-26 14:15:00,2.2648,2.26489,2.26411,2.26415,147700000.0
2006-06-26 14:20:00,2.26423,2.26521,2.26417,2.26459,187700000.0
2006-06-26 14:25:00,2.2643,2.2646,2.26394,2.26439,204300000.0
2006-06-26 14:30:00,2.26451,2.26538,2.26445,2.26492,186600000.0
2006-06-26 14:35:00,2.2646,2.26488,2.26437,2.26448,192100000.0
2006-06-26 14:40:00,2.2646,2.26512,2.26436,2.26493,185500000.0
2006-06-26 14:45:00,2.26487,2.26564,2.26477,2.26551,179500001.0
2006-06-26 14:50:00,2.26551,2.26594,2.26551,2.26562,172900000.0
2006-06-26 14:55:00,2.2656,2.26591,2.26367,2.26533,179100000.0
2006-06-26 15:00:00,2.2657,2.2659,2.26558,2.26572,194800000.0
2006-06-26 15:05:00,2.26589,2.26649,2.26589,2.26616,141600000.0
2006-06-26 15:10:00,2.26617,2.26662,2.26617,2.26646,167700000.0
2006-06-26 15:15:00,2.26656,2.26656,2.26411,2.26601,199800000.0
2006-06-26 15:20:00,2.26594,2.26626,2.26571,2.26601,140000000.0
2006-06-26 15:25:00,2.26589,2.26598,2.2647,2.26478,160600000.0
2006-06-26 15:30:00,2.26477,2.26509,2.26451,2.26456,150300001.0
2006-06-26 15:35:00,2.26465,2.2653,2.26465,2.26503,231800000.0
2006-06-26 15:40:00,2.26515,2.26542,2.26507,2.26532,194300000.0
2006-06-26 15:45:00,2.26539,2.26598,2.2652,2.26571,197800000.0
2006-06-26 15:50:00,2.26568,2.26569,2.26496,2.26544,141200000.0
2006-06-26 15:55:00,2.26549,2.26558,2.26419,2.26429,202900001.0
2006-06-26 16:00:00,2.2638,2.26615,2.26373,2.26594,173200000.0
2006-06-26 16:05:00,2.26595,2.26637,2.26553,2.26564,186300000.0
2006-06-26 16:10:00,2.26562,2.26607,2.26543,2.2657,181900000.0
2006-06-26 16:15:00,2.26564,2.26645,2.26561,2.26604,157200000.0
2006-06-26 16:20:00,2.26603,2.26646,2.26585,2.26595,177500000.0
2006-06-26 16:25:00,2.266,2.26607,2.26541,2.26593,202300001.0
2006-06-26 16:30:00,2.26581,2.26615,2.26559,2.26594,163200000.0
2006-06-26 16:35:00,2.26582,2.26618,2.26551,2.26618,178300000.0
2006-06-26 16:40:00,2.26625,2.26625,2.26554,2.26569,184900000.0
2006-06-26 16:45:00,2.26573,2.26592,2.2656,2.26589,189100000.0
2006-06-26 16:50:00,2.2659,2.2661,2.26559,2.26576,185200000.0
2006-06-26 16:55:00,2.26565,2.26616,2.26554,2.26604,171200001.0
2006-06-26 17:00:00,2.26589,2.26653,2.26581,2.26636,185700000.0
2006-06-26 17:05:00,2.2665,2.26659,2.26532,2.26601,153500000.0
2006-06-26 17:10:00,2.26609,2.26676,2.26578,2.26636,173100000.0
2006-06-26 17:15:00,2.26628,2.26632,2.26551,2.26583,203700000.0
2006-06-26 17:20:00,2.26595,2.26599,2.26533,2.2656,178200000.0
2006-06-26 17:25:00,2.26564,2.26588,2.26534,2.2657,158700000.0
2006-06-26 17:30:00,2.26564,2.26599,2.26561,2.26567,230000000.0
2006-06-26 17:35:00,2.26579,2.26595,2.26483,2.26485,170899999.0
2006-06-26 17:40:00,2.26508,2.26565,2.26508,2.26541,187400000.0
2006-06-26 17:45:00,2.26539,2.26587,2.26507,2.26554,176600000.0
2006-06-26 17:50:00,2.26548,2.26566,2.26514,2.26522,156000000.0
2006-06-26 17:55:00,2.26507,2.26548,2.26507,2.26515,164400000.0
2006-06-26 18:00:00,2.26517,2.26562,2.26487,2.26519,1494500000.0
2006-06-26 18:05:00,2.26523,2.26523,2.26425,2.26459,1770500000.0
2006-06-26 18:10:00,2.26455,2.265,2.26438,2.26456,1184099999.0
2006-06-26 18:15:00,2.26453,2.26502,2.26423,2.26494,1291900000.0
2006-06-26 18:20:00,2.26508,2.26582,2.26508,2.26569,1304800001.0
2006-06-26 18:25:00,2.2658,2.26619,2.26563,2.26567,1469699996.0
2006-06-26 18:30:00,2.26566,2.26613,2.26537,2.26585,1279500000.0
2006-06-26 18:35:00,2.26582,2.26636,2.26538,2.2657,564200000.0
2006-06-26 18:40:00,2.26581,2.26597,2.26533,2.26533,621200000.0
2006-06-26 18:45:00,2.26528,2.2655,2.26463,2.2655,261200001.0
2006-06-26 18:50:00,2.26539,2.26586,2.26534,2.26553,654999999.0
2006-06-26 18:55:00,2.26546,2.26565,2.26507,2.26527,710100000.0
2006-06-26 19:00:00,2.26535,2.2656,2.26448,2.26468,431800000.0
2006-06-26 19:05:00,2.26464,2.26524,2.26441,2.26488,779200000.0
2006-06-26 19:10:00,2.2649,2.26538,2.26445,2.26473,430900000.0
2006-06-26 19:15:00,2.26477,2.26517,2.26437,2.26453,409600000.0
2006-06-26 19:20:00,2.26459,2.26492,2.26384,2.2644,625000000.0
2006-06-26 19:25:00,2.2643,2.26451,2.26395,2.26451,542200000.0
2006-06-26 19:30:00,2.26457,2.26483,2.26411,2.26421,575299999.0
2006-06-26 19:35:00,2.26414,2.26414,2.26294,2.26339,363600000.0
2006-06-26 19:40:00,2.26353,2.26371,2.26303,2.26342,383600000.0
2006-06-26 19:45:00,2.26331,2.26384,2.26309,2.26324,389500000.0
2006-06-26 19:50:00,2.2633,2.26357,2.26316,2.26347,303800000.0
2006-06-26 19:55:00,2.26343,2.26389,2.26342,2.26381,485100000.0
2006-06-26 20:00:00,2.26378,2.26392,2.26332,2.26392,215300000.0
2006-06-26 20:05:00,2.26404,2.26426,2.26393,2.26422,202900000.0
2006-06-26 20:10:00,2.26444,2.26477,2.26409,2.26451,512800000.0
2006-06-26 20:15:00,2.26462,2.26509,2.26462,2.26501,589600000.0
2006-06-26 20:20:00,2.26505,2.26539,2.26167,2.26522,567300000.0
2006-06-26 20:25:00,2.26519,2.26536,2.26494,2.26501,848100001.0
2006-06-26 20:30:00,2.265,2.26569,2.26497,2.26564,1069899999.0
2006-06-26 20:35:00,2.26571,2.26571,2.26514,2.2653,449100001.0
2006-06-26 20:40:00,2.26539,2.26539,2.26479,2.26507,609400000.0
2006-06-26 20:45:00,2.26511,2.26546,2.26489,2.2652,511199999.0
2006-06-26 20:50:00,2.26523,2.26604,2.26517,2.26577,821399998.0
2006-06-26 20:55:00,2.2658,2.26637,2.26576,2.26613,1043400001.0
2006-06-26 21:00:00,2.26609,2.26647,2.26574,2.26578,909999999.0
2006-06-26 21:05:00,2.26576,2.26636,2.26576,2.26635,222300000.0
2006-06-26 21:10:00,2.26638,2.26639,2.26594,2.26613,617600001.0
2006-06-26 21:15:00,2.26619,2.26644,2.26574,2.2661,643700000.0
2006-06-26 21:20:00,2.2661,2.26629,2.26582,2.26612,747500000.0
2006-06-26 21:25:00,2.26612,2.26641,2.26606,2.26606,309900000.0
2006-06-26 21:30:00,2.26613,2.26613,2.2656,2.26579,432399999.0
2006-06-26 21:35:00,2.26592,2.26602,2.26557,2.26562,242200000.0
2006-06-26 21:40:00,2.26575,2.26637,2.26562,2.26615,346700001.0
2006-06-26 21:45:00,2.26608,2.26643,2.26554,2.26615,519999999.0
2006-06-26 21:50:00,2.26615,2.26615,2.26571,2.26573,268300000.0
2006-06-26 21:55:00,2.26582,2.26617,2.26181,2.26589,376800000.0
2006-06-26 22:00:00,2.26613,2.26637,2.26553,2.26584,333200000.0
2006-06-26 22:05:00,2.26584,2.266,2.26566,2.26596,183900000.0
2006-06-26 22:10:00,2.26604,2.26641,2.26592,2.26627,168200000.0
2006-06-26 22:15:00,2.26619,2.26657,2.26594,2.266,367900000.0
2006-06-26 22:20:00,2.266,2.26646,2.26595,2.26633,294999998.0
2006-06-26 22:25:00,2.26645,2.26653,2.26604,2.26613,275500001.0
2006-06-26 22:30:00,2.26612,2.2664,2.26584,2.26584,310300000.0
2006-06-26 22:35:00,2.26577,2.26608,2.26569,2.26582,166400000.0
2006-06-26 22:40:00,2.26561,2.26601,2.26558,2.26589,283100000.0
2006-06-26 22:45:00,2.2659,2.2659,2.26546,2.26553,316100000.0
2006-06-26 22:50:00,2.26547,2.26563,2.2652,2.26534,205300000.0
2006-06-26 22:55:00,2.26539,2.2662,2.26539,2.26567,161900000.0
2006-06-26 23:00:00,2.26565,2.26595,2.26488,2.26488,190299999.0
2006-06-26 23:05:00,2.26492,2.26605,2.26481,2.26531,188400000.0
2006-06-26 23:10:00,2.26573,2.26623,2.265,2.26597,165500000.0
2006-06-26 23:15:00,2.26637,2.26681,2.26571,2.26676,179400000.0
2006-06-26 23:20:00,2.26669,2.26697,2.26593,2.26612,154800000.0
2006-06-26 23:25:00,2.26605,2.26643,2.26536,2.26594,168500000.0
2006-06-26 23:30:00,2.26602,2.26608,2.26582,2.26592,185600000.0
2006-06-26 23:35:00,2.26585,2.26596,2.26553,2.26569,148300000.0
2006-06-26 23:40:00,2.26567,2.26581,2.26559,2.2657,133300000.0
2006-06-26 23:45:00,2.26565,2.26587,2.26455,2.26474,117400000.0
2006-06-26 23:50:00,2.26475,2.26481,2.26442,2.26471,178700000.0
2006-06-26 23:55:00,2.26476,2.26498,2.26424,2.26457,168800000.0
2006-06-27 00:00:00,2.26443,2.26477,2.26443,2.26457,119300000.0
2006-06-27 00:05:00,2.26441,2.26501,2.26439,2.26485,151700000.0
2006-06-27 00:10:00,2.2648,2.26552,2.2648,2.26525,122900000.0
2006-06-27 00:15:00,2.26511,2.26517,2.26487,2.26495,122300000.0
2006-06-27 00:20:00,2.2649,2.26517,2.26458,2.26499,138300000.0
2006-06-27 00:25:00,2.26504,2.26517,2.26483,2.265,162700000.0
2006-06-27 00:30:00,2.26481,2.26515,2.26468,2.26495,162400000.0
2006-06-27 00:35:00,2.265,2.26518,2.2645,2.26459,134900000.0
2006-06-27 00:40:00,2.26459,2.2649,2.26452,2.26475,169800000.0
2006-06-27 00:45:00,2.2647,2.26498,2.26465,2.2647,115200000.0
2006-06-27 00:50:00,2.26475,2.26493,2.26462,2.26478,119100001.0
2006-06-27 00:55:00,2.26473,2.26487,2.26443,2.26469,158500000.0
2006-06-27 01:00:00,2.2646,2.26483,2.26426,2.26454,211700000.0
2006-06-27 01:05:00,2.26473,2.2649,2.26441,2.26458,106300000.0
2006-06-27 01:10:00,2.2647,2.26505,2.26457,2.26472,163700000.0
2006-06-27 01:15:00,2.26477,2.265,2.26445,2.26495,159000000.0
2006-06-27 01:20:00,2.26487,2.26514,2.26474,2.26509,191799999.0
2006-06-27 01:25:00,2.2649,2.26502,2.26458,2.26467,114300001.0
2006-06-27 01:30:00,2.26474,2.26484,2.26439,2.26442,215600000.0
2006-06-27 01:35:00,2.26447,2.26502,2.26444,2.26444,171800000.0
2006-06-27 01:40:00,2.26459,2.26472,2.26409,2.26433,171500000.0
2006-06-27 01:45:00,2.26429,2.2653,2.26429,2.26503,134000000.0
2006-06-27 01:50:00,2.26494,2.26498,2.26444,2.26465,156700000.0
2006-06-27 01:55:00,2.26484,2.26528,2.26465,2.26468,169600000.0
2006-06-27 02:00:00,2.26472,2.26503,2.26461,2.26494,164300000.0
2006-06-27 02:05:00,2.26491,2.26512,2.26439,2.26456,179200000.0
2006-06-27 02:10:00,2.26443,2.265,2.26398,2.26455,166300000.0
2006-06-27 02:15:00,2.26447,2.26477,2.2644,2.26447,277300001.0
2006-06-27 02:20:00,2.26448,2.26489,2.26441,2.26471,125700000.0
2006-06-27 02:25:00,2.26457,2.26484,2.26437,2.26437,129699999.0
2006-06-27 02:30:00,2.26449,2.26475,2.2644,2.2647,150700000.0
2006-06-27 02:35:00,2.26476,2.26509,2.26458,2.26478,154399999.0
2006-06-27 02:40:00,2.26461,2.26494,2.26442,2.26456,157999999.0
2006-06-27 02:45:00,2.26469,2.26498,2.26447,2.2645,138000000.0
2006-06-27 02:50:00,2.26441,2.26456,2.26401,2.26417,146300000.0
2006-06-27 02:55:00,2.26418,2.26435,2.26395,2.26396,139400000.0
2006-06-27 03:00:00,2.26395,2.2645,2.26395,2.26444,157600000.0
2006-06-27 03:05:00,2.26416,2.26467,2.2641,2.26421,162000000.0
2006-06-27 03:10:00,2.26436,2.26436,2.26392,2.26425,108500000.0
2006-06-27 03:15:00,2.2642,2.26453,2.26397,2.26417,133600000.0
2006-06-27 03:20:00,2.26424,2.26521,2.26407,2.26479,201699999.0
2006-06-27 03:25:00,2.26486,2.26515,2.2641,2.26438,147600000.0
2006-06-27 03:30:00,2.26435,2.26463,2.26404,2.26429,192700000.0
2006-06-27 03:35:00,2.26393,2.26476,2.26393,2.26444,119200000.0
2006-06-27 03:40:00,2.26471,2.26537,2.26471,2.26505,162100000.0
2006-06-27 03:45:00,2.26501,2.26501,2.26458,2.2648,141600000.0
2006-06-27 03:50:00,2.26479,2.26489,2.26444,2.2648,156300000.0
2006-06-27 03:55:00,2.26497,2.2651,2.26477,2.26498,126000000.0
2006-06-27 04:00:00,2.2649,2.26496,2.26457,2.26467,125100000.0
2006-06-27 04:05:00,2.26457,2.26472,2.2643,2.2644,91700000.0
2006-06-27 04:10:00,2.26449,2.26486,2.26441,2.26482,106700000.0
2006-06-27 04:15:00,2.26459,2.26487,2.26449,2.26472,101200000.0
2006-06-27 04:20:00,2.26472,2.26495,2.26439,2.26477,175000000.0
2006-06-27 04:25:00,2.26494,2.26502,2.26455,2.2647,185600000.0
2006-06-27 04:30:00,2.26481,2.26504,2.26444,2.26444,191900000.0
2006-06-27 04:35:00,2.26431,2.26452,2.26417,2.26431,95100000.0
2006-06-27 04:40:00,2.26433,2.26477,2.26433,2.26462,134299999.0
2006-06-27 04:45:00,2.26472,2.26501,2.26466,2.26481,137100000.0
2006-06-27 04:50:00,2.2649,2.26512,2.26446,2.26476,130500000.0
2006-06-27 04:55:00,2.26489,2.26512,2.26473,2.26492,145200000.0
2006-06-27 05:00:00,2.26497,2.26523,2.26472,2.26478,67200000.0
2006-06-27 05:05:00,2.26479,2.26487,2.26451,2.26452,161600000.0
2006-06-27 05:10:00,2.26453,2.26457,2.26433,2.26447,159300000.0
2006-06-27 05:15:00,2.26458,2.26473,2.26439,2.26473,157000001.0
2006-06-27 05:20:00,2.26454,2.26472,2.26433,2.26458,167300000.0
2006-06-27 05:25:00,2.26465,2.26475,2.26447,2.26452,122100000.0
2006-06-27 05:30:00,2.26462,2.26499,2.26447,2.26486,157400000.0
2006-06-27 05:35:00,2.26499,2.26516,2.26489,2.26502,194399998.0
2006-06-27 05:40:00,2.26492,2.26533,2.26492,2.2652,183000000.0
2006-06-27 05:45:00,2.26507,2.26511,2.26471,2.26481,149900000.0
2006-06-27 05:50:00,2.26502,2.26533,2.26498,2.26511,189099999.0
2006-06-27 05:55:00,2.26518,2.26523,2.26479,2.26503,135100000.0
2006-06-27 06:00:00,2.26482,2.2652,2.26459,2.2652,95600000.0
2006-06-27 06:05:00,2.26488,2.26489,2.26432,2.26485,146900001.0
2006-06-27 06:10:00,2.26477,2.26491,2.26425,2.26467,142200000.0
2006-06-27 06:15:00,2.26473,2.26513,2.26464,2.26478,144400000.0
2006-06-27 06:20:00,2.26472,2.26511,2.26452,2.26452,143399999.0
2006-06-27 06:25:00,2.26443,2.26469,2.2642,2.26422,146900000.0
2006-06-27 06:30:00,2.26431,2.26502,2.26294,2.26495,146400000.0
2006-06-27 06:35:00,2.26498,2.26519,2.26471,2.26497,178500000.0
2006-06-27 06:40:00,2.26503,2.26514,2.26476,2.26487,137700000.0
2006-06-27 06:45:00,2.26482,2.26539,2.26481,2.26492,160600000.0
2006-06-27 06:50:00,2.26492,2.26509,2.26458,2.2646,95200000.0
2006-06-27 06:55:00,2.26461,2.26493,2.26453,2.26478,143100000.0
2006-06-27 07:00:00,2.26462,2.26478,2.26445,2.26455,120100000.0
2006-06-27 07:05:00,2.26468,2.26505,2.26439,2.26479,137200000.0
2006-06-27 07:10:00,2.26475,2.26514,2.26464,2.26482,162700000.0
2006-06-27 07:15:00,2.2649,2.26509,2.26452,2.2649,206500001.0
2006-06-27 07:20:00,2.26485,2.26521,2.26475,2.26508,208900000.0
2006-06-27 07:25:00,2.265,2.2651,2.26483,2.26494,122600000.0
2006-06-27 07:30:00,2.26498,2.26545,2.26458,2.26489,163700000.0
2006-06-27 07:35:00,2.26513,2.26539,2.26498,2.26532,153500000.0
2006-06-27 07:40:00,2.26519,2.26581,2.26517,2.26564,130800000.0
2006-06-27 07:45:00,2.26563,2.2658,2.26541,2.26541,157400000.0
2006-06-27 07:50:00,2.2654,2.26594,2.26535,2.26581,143300000.0
2006-06-27 07:55:00,2.26582,2.26594,2.26471,2.26471,165000000.0
2006-06-27 08:00:00,2.26482,2.26498,2.26456,2.2646,180900000.0
2006-06-27 08:05:00,2.26467,2.26588,2.26467,2.2658,150300000.0
2006-06-27 08:10:00,2.2659,2.26707,2.26589,2.2666,143300000.0
2006-06-27 08:15:00,2.2668,2.26714,2.26663,2.26679,134700000.0
2006-06-27 08:20:00,2.26664,2.26683,2.266,2.26618,183600000.0
2006-06-27 08:25:00,2.26618,2.26623,2.2656,2.26581,224700000.0
2006-06-27 08:30:00,2.26546,2.26596,2.26536,2.26543,161100000.0
2006-06-27 08:35:00,2.26544,2.26606,2.26509,2.26606,178400000.0
2006-06-27 08:40:00,2.26616,2.26625,2.26579,2.26601,159500000.0
2006-06-27 08:45:00,2.26602,2.26626,2.2657,2.2657,140700000.0
2006-06-27 08:50:00,2.26558,2.26661,2.26548,2.26642,146400000.0
2006-06-27 08:55:00,2.26648,2.26664,2.2648,2.265,249400002.0
2006-06-27 09:00:00,2.26506,2.26589,2.26491,2.26576,143700000.0
2006-06-27 09:05:00,2.26585,2.26616,2.26557,2.26572,200200000.0
2006-06-27 09:10:00,2.26569,2.26586,2.26524,2.26525,134700000.0
2006-06-27 09:15:00,2.26534,2.26597,2.26533,2.26586,132800000.0
2006-06-27 09:20:00,2.26594,2.26637,2.26548,2.2661,199200000.0
2006-06-27 09:25:00,2.26594,2.26645,2.26594,2.26643,146800000.0
2006-06-27 09:30:00,2.26624,2.2668,2.26565,2.26645,261900000.0
2006-06-27 09:35:00,2.2666,2.26677,2.26388,2.26403,256600000.0
2006-06-27 09:40:00,2.26398,2.26578,2.26387,2.2655,199400000.0
2006-06-27 09:45:00,2.26558,2.26643,2.26558,2.26631,198700000.0
2006-06-27 09:50:00,2.26646,2.26668,2.26594,2.26652,150300000.0
2006-06-27 09:55:00,2.26654,2.26691,2.26618,2.26672,149900000.0
2006-06-27 10:00:00,2.26658,2.26658,2.26464,2.26488,160000000.0
2006-06-27 10:05:00,2.26468,2.26484,2.26402,2.26455,182800000.0
2006-06-27 10:10:00,2.26453,2.26572,2.26404,2.26559,187400000.0
2006-06-27 10:15:00,2.26566,2.26807,2.26473,2.26728,166100000.0
2006-06-27 10:20:00,2.26734,2.26747,2.26544,2.2668,175100000.0
2006-06-27 10:25:00,2.26667,2.26746,2.26623,2.2663,173600000.0
2006-06-27 10:30:00,2.26617,2.26754,2.26597,2.26754,179900000.0
2006-06-27 10:35:00,2.26758,2.26758,2.26651,2.26677,192300001.0
2006-06-27 10:40:00,2.26679,2.26757,2.26679,2.26739,135700000.0
2006-06-27 10:45:00,2.26733,2.26768,2.26663,2.26667,157700000.0
2006-06-27 10:50:00,2.26666,2.26691,2.26638,2.26645,141700000.0
2006-06-27 10:55:00,2.26636,2.2671,2.26615,2.2668,230099999.0
2006-06-27 11:00:00,2.2668,2.26773,2.26633,2.26729,148400000.0
2006-06-27 11:05:00,2.26727,2.26838,2.26727,2.26826,167100000.0
2006-06-27 11:10:00,2.26812,2.26845,2.26784,2.26808,249199998.0
2006-06-27 11:15:00,2.26811,2.26858,2.2678,2.26792,154800000.0
2006-06-27 11:20:00,2.26798,2.26828,2.26766,2.2677,162100000.0
2006-06-27 11:25:00,2.26775,2.26798,2.26747,2.26755,193099999.0
2006-06-27 11:30:00,2.26746,2.26761,2.26699,2.26699,188400000.0
2006-06-27 11:35:00,2.26702,2.26704,2.26647,2.26673,218800001.0
2006-06-27 11:40:00,2.26657,2.2675,2.26657,2.2675,163500000.0
2006-06-27 11:45:00,2.26752,2.26857,2.26726,2.26841,134400000.0
2006-06-27 11:50:00,2.26841,2.26875,2.26776,2.26811,168900000.0
2006-06-27 11:55:00,2.26813,2.26813,2.26712,2.26762,179400000.0
2006-06-27 12:00:00,2.26761,2.26789,2.26738,2.2675,189400000.0
2006-06-27 12:05:00,2.26772,2.26777,2.26732,2.26754,154100000.0
2006-06-27 12:10:00,2.26756,2.26887,2.26746,2.26858,151100000.0
2006-06-27 12:15:00,2.26849,2.26867,2.26793,2.26803,226200000.0
2006-06-27 12:20:00,2.26807,2.26831,2.26758,2.2681,169900000.0
2006-06-27 12:25:00,2.26843,2.26939,2.26839,2.26898,224600000.0
2006-06-27 12:30:00,2.26896,2.26896,2.26849,2.26878,164700000.0
2006-06-27 12:35:00,2.26853,2.26944,2.26839,2.2689,180700000.0
2006-06-27 12:40:00,2.26887,2.26936,2.26884,2.269,184300000.0
2006-06-27 12:45:00,2.269,2.2691,2.2686,2.26892,193099999.0
2006-06-27 12:50:00,2.2689,2.26905,2.2686,2.26905,136400000.0
2006-06-27 12:55:00,2.26911,2.26961,2.26903,2.26925,203299999.0
2006-06-27 13:00:00,2.26925,2.26925,2.26851,2.26856,222200001.0
2006-06-27 13:05:00,2.26855,2.26863,2.26814,2.26846,166200000.0
2006-06-27 13:10:00,2.2683,2.2686,2.26804,2.26852,193200000.0
2006-06-27 13:15:00,2.26856,2.26878,2.26813,2.26871,171900000.0
2006-06-27 13:20:00,2.26864,2.26864,2.26782,2.26846,194700000.0
2006-06-27 13:25:00,2.26857,2.26881,2.26837,2.26849,145900000.0
2006-06-27 13:30:00,2.26854,2.2688,2.26794,2.26812,192800000.0
2006-06-27 13:35:00,2.26818,2.26842,2.26787,2.26818,221500000.0
2006-06-27 13:40:00,2.26817,2.26826,2.26734,2.26801,234700001.0
2006-06-27 13:45:00,2.26798,2.2684,2.26772,2.26811,200800001.0
2006-06-27 13:50:00,2.26795,2.26929,2.2679,2.26929,189799999.0
2006-06-27 13:55:00,2.26935,2.26985,2.26935,2.26967,153800000.0
2006-06-27 14:00:00,2.26953,2.26965,2.26849,2.26858,143700000.0
2006-06-27 14:05:00,2.26862,2.26881,2.268,2.26814,186800000.0
2006-06-27 14:10:00,2.26811,2.26839,2.26792,2.26833,197800000.0
2006-06-27 14:15:00,2.26817,2.26821,2.26693,2.26709,149600000.0
2006-06-27 14:20:00,2.26718,2.26754,2.2668,2.2668,155500000.0
2006-06-27 14:25:00,2.26689,2.26793,2.26689,2.26735,188000000.0
2006-06-27 14:30:00,2.26735,2.26756,2.26703,2.26708,153200000.0
2006-06-27 14:35:00,2.26714,2.26757,2.26696,2.26711,141200000.0
2006-06-27 14:40:00,2.26697,2.26783,2.26674,2.26768,169400000.0
2006-06-27 14:45:00,2.26754,2.26754,2.26693,2.26699,136400000.0
2006-06-27 14:50:00,2.26694,2.26716,2.26641,2.26659,180700000.0
2006-06-27 14:55:00,2.26654,2.26676,2.26549,2.26554,189400000.0
2006-06-27 15:00:00,2.26563,2.26623,2.26544,2.26582,148200000.0
2006-06-27 15:05:00,2.26582,2.26593,2.26508,2.26571,171100000.0
2006-06-27 15:10:00,2.2657,2.26588,2.26522,2.26539,189700000.0
2006-06-27 15:15:00,2.26549,2.26549,2.26461,2.26493,166000000.0
2006-06-27 15:20:00,2.26499,2.26567,2.26499,2.26527,178700000.0
2006-06-27 15:25:00,2.26532,2.26546,2.26461,2.26546,181199999.0
2006-06-27 15:30:00,2.2655,2.26594,2.26462,2.26522,137400000.0
2006-06-27 15:35:00,2.2653,2.26563,2.26438,2.26539,198300000.0
2006-06-27 15:40:00,2.26563,2.26575,2.26519,2.26539,168900000.0
2006-06-27 15:45:00,2.26552,2.26653,2.26542,2.26633,227400000.0
2006-06-27 15:50:00,2.26631,2.26682,2.26503,2.26681,188200000.0
2006-06-27 15:55:00,2.26674,2.26718,2.26375,2.2638,138500000.0
2006-06-27 16:00:00,2.2647,2.26752,2.2647,2.26742,160900000.0
2006-06-27 16:05:00,2.26756,2.26757,2.2647,2.26685,157700000.0
2006-06-27 16:10:00,2.26719,2.26719,2.26661,2.26681,210700001.0
2006-06-27 16:15:00,2.26693,2.26693,2.26628,2.26682,183600001.0
2006-06-27 16:20:00,2.26692,2.2674,2.26495,2.26672,169800000.0
2006-06-27 16:25:00,2.26699,2.267,2.2661,2.26654,145900000.0
2006-06-27 16:30:00,2.26665,2.26811,2.26643,2.26792,191100000.0
2006-06-27 16:35:00,2.26796,2.26807,2.26698,2.26724,171300000.0
2006-06-27 16:40:00,2.26748,2.26772,2.26723,2.2675,163800000.0
2006-06-27 16:45:00,2.26755,2.26768,2.26713,2.26715,179600000.0
2006-06-27 16:50:00,2.26706,2.26749,2.26689,2.26723,215000000.0
2006-06-27 16:55:00,2.26705,2.26721,2.26667,2.26688,132500000.0
2006-06-27 17:00:00,2.26674,2.26713,2.26644,2.26676,190099999.0
2006-06-27 17:05:00,2.26668,2.26695,2.2658,2.26602,181800000.0
2006-06-27 17:10:00,2.26603,2.26643,2.26584,2.26618,183200000.0
2006-06-27 17:15:00,2.26614,2.26614,2.26536,2.26559,143700000.0
2006-06-27 17:20:00,2.26567,2.26567,2.26456,2.26514,192500000.0
2006-06-27 17:25:00,2.26505,2.26559,2.26494,2.26538,176600000.0
2006-06-27 17:30:00,2.26541,2.26563,2.26467,2.26496,134600001.0
2006-06-27 17:35:00,2.26508,2.26592,2.26508,2.26569,149100000.0
2006-06-27 17:40:00,2.26571,2.26638,2.26438,2.26592,166300000.0
2006-06-27 17:45:00,2.26605,2.26618,2.26446,2.26584,174700000.0
2006-06-27 17:50:00,2.26592,2.26625,2.2658,2.266,162800000.0
2006-06-27 17:55:00,2.26594,2.26607,2.26541,2.26554,157100000.0
2006-06-27 18:00:00,2.26558,2.26606,2.26451,2.26533,1614900000.0
2006-06-27 18:05:00,2.26533,2.26565,2.2649,2.265,1714000001.0
2006-06-27 18:10:00,2.26492,2.26522,2.26401,2.26506,1179400000.0
2006-06-27 18:15:00,2.26511,2.26538,2.26463,2.26466,1378400000.0
2006-06-27 18:20:00,2.2646,2.2652,2.26457,2.26509,1306500000.0
2006-06-27 18:25:00,2.26499,2.26534,2.26461,2.26497,1461399999.0
2006-06-27 18:30:00,2.26496,2.26538,2.26485,2.26514,1239000000.0
2006-06-27 18:35:00,2.26507,2.26507,2.26467,2.26482,602100001.0
2006-06-27 18:40:00,2.26501,2.26519,2.26458,2.26485,718700000.0
2006-06-27 18:45:00,2.26474,2.26512,2.26394,2.26512,305700000.0
2006-06-27 18:50:00,2.265,2.26507,2.26458,2.26498,663200000.0
2006-06-27 18:55:00,2.26492,2.26522,2.26403,2.26478,705000000.0
2006-06-27 19:00:00,2.26473,2.26484,2.26426,2.26438,389000000.0
2006-06-27 19:05:00,2.26438,2.26471,2.2643,2.26447,837300002.0
2006-06-27 19:10:00,2.26452,2.26495,2.26451,2.26458,436299998.0
2006-06-27 19:15:00,2.26452,2.26487,2.26436,2.26455,409900000.0
2006-06-27 19:20:00,2.26466,2.26499,2.26444,2.26481,560600000.0
2006-06-27 19:25:00,2.26484,2.26488,2.26458,2.26473,532400000.0
2006-06-27 19:30:00,2.26474,2.26497,2.2643,2.26462,569199999.0
2006-06-27 19:35:00,2.2647,2.26484,2.26429,2.2647,365100000.0
2006-06-27 19:40:00,2.26475,2.26488,2.26438,2.26458,400100000.0
2006-06-27 19:45:00,2.2646,2.26507,2.26443,2.26455,350400000.0
2006-06-27 19:50:00,2.26463,2.26478,2.26442,2.26444,313500000.0
2006-06-27 19:55:00,2.26447,2.26495,2.26447,2.26493,465700000.0
2006-06-27 20:00:00,2.26498,2.2653,2.26483,2.26502,241600000.0
2006-06-27 20:05:00,2.26503,2.26548,2.26502,2.26519,266600000.0
2006-06-27 20:10:00,2.26536,2.26541,2.26486,2.26505,509400001.0
2006-06-27 20:15:00,2.26497,2.26525,2.26393,2.26498,613200000.0
2006-06-27 20:20:00,2.26502,2.26593,2.26496,2.26562,611200000.0
2006-06-27 20:25:00,2.26555,2.26571,2.26402,2.26534,825499999.0
2006-06-27 20:30:00,2.26535,2.26573,2.26492,2.26492,1051800000.0
2006-06-27 20:35:00,2.26493,2.26509,2.26446,2.26465,527100000.0
2006-06-27 20:40:00,2.2647,2.26508,2.26449,2.2645,630300000.0
2006-06-27 20:45:00,2.26451,2.2649,2.26449,2.26484,539200000.0
2006-06-27 20:50:00,2.26487,2.26507,2.26452,2.26483,808099999.0
2006-06-27 20:55:00,2.2648,2.26495,2.26472,2.26482,984599999.0
2006-06-27 21:00:00,2.26484,2.26522,2.2646,2.26468,751400000.0
2006-06-27 21:05:00,2.26471,2.26515,2.26467,2.2651,217600000.0
2006-06-27 21:10:00,2.26518,2.26551,2.26509,2.26538,496500000.0
2006-06-27 21:15:00,2.26529,2.26529,2.26478,2.26505,597400000.0
2006-06-27 21:20:00,2.26517,2.26537,2.265,2.26523,873000000.0
2006-06-27 21:25:00,2.26518,2.26537,2.26472,2.26488,317900002.0
2006-06-27 21:30:00,2.26474,2.26506,2.26426,2.26474,499900000.0
2006-06-27 21:35:00,2.26476,2.265,2.26467,2.26497,257500000.0
2006-06-27 21:40:00,2.26477,2.26535,2.26442,2.26485,327000000.0
2006-06-27 21:45:00,2.26492,2.26518,2.26469,2.2648,437500001.0
2006-06-27 21:50:00,2.26492,2.26504,2.26449,2.26459,271200000.0
2006-06-27 21:55:00,2.26466,2.26495,2.26452,2.26468,388500000.0
2006-06-27 22:00:00,2.26461,2.26484,2.26439,2.26463,361699999.0
2006-06-27 22:05:00,2.26464,2.26515,2.26425,2.26425,199200000.0
2006-06-27 22:10:00,2.26441,2.26476,2.2643,2.26458,225100000.0
2006-06-27 22:15:00,2.26459,2.26475,2.26434,2.26451,375499998.0
2006-06-27 22:20:00,2.26459,2.26492,2.26459,2.26473,245400000.0
2006-06-27 22:25:00,2.26472,2.26472,2.26402,2.26433,293300000.0
2006-06-27 22:30:00,2.26424,2.26462,2.26397,2.26397,321300000.0
2006-06-27 22:35:00,2.26384,2.26429,2.26384,2.26414,123500000.0
2006-06-27 22:40:00,2.264,2.26451,2.26366,2.26446,326600000.0
2006-06-27 22:45:00,2.26439,2.26483,2.26411,2.26453,293700000.0
2006-06-27 22:50:00,2.2645,2.265,2.2643,2.26437,190900000.0
2006-06-27 22:55:00,2.2643,2.26483,2.2643,2.2646,230599999.0
2006-06-27 23:00:00,2.26455,2.26517,2.26415,2.26442,179400000.0
2006-06-27 23:05:00,2.26398,2.2649,2.26384,2.26386,171400000.0
2006-06-27 23:10:00,2.26394,2.26495,2.26348,2.26385,163100000.0
2006-06-27 23:15:00,2.26405,2.26511,2.26381,2.26511,197900000.0
2006-06-27 23:20:00,2.26465,2.26532,2.26393,2.26471,199900000.0
2006-06-27 23:25:00,2.26459,2.26522,2.26431,2.26453,190300000.0
2006-06-27 23:30:00,2.26449,2.26526,2.26441,2.26504,239100001.0
2006-06-27 23:35:00,2.26495,2.26524,2.26486,2.26489,154500000.0
2006-06-27 23:40:00,2.2647,2.26516,2.2647,2.26512,128200000.0
2006-06-27 23:45:00,2.26508,2.26577,2.26503,2.2656,142900000.0
2006-06-27 23:50:00,2.2657,2.2657,2.26426,2.2645,182500001.0
2006-06-27 23:55:00,2.26442,2.26459,2.26409,2.26428,174900001.0
2006-06-28 00:00:00,2.26408,2.26485,2.26408,2.26485,148700000.0
2006-06-28 00:05:00,2.26482,2.26518,2.26444,2.26475,112500000.0
2006-06-28 00:10:00,2.26483,2.26499,2.26411,2.2643,155600000.0
2006-06-28 00:15:00,2.26428,2.2646,2.26412,2.26435,155000000.0
2006-06-28 00:20:00,2.26435,2.26465,2.26427,2.2645,152500000.0
2006-06-28 00:25:00,2.26451,2.26519,2.26442,2.26477,157400000.0
2006-06-28 00:30:00,2.2647,2.26487,2.26447,2.26465,181800001.0
2006-06-28 00:35:00,2.26479,2.26488,2.26437,2.26447,145999999.0
2006-06-28 00:40:00,2.26455,2.26476,2.26435,2.26465,103600000.0
2006-06-28 00:45:00,2.26463,2.26534,2.2645,2.26488,171500000.0
2006-06-28 00:50:00,2.26492,2.26527,2.26485,2.26517,181900000.0
2006-06-28 00:55:00,2.26505,2.2654,2.26495,2.26533,131500000.0
2006-06-28 01:00:00,2.26539,2.26582,2.26525,2.26542,225100000.0
2006-06-28 01:05:00,2.26554,2.26554,2.26478,2.26478,134200000.0
2006-06-28 01:10:00,2.26491,2.26556,2.26491,2.26508,154200000.0
2006-06-28 01:15:00,2.26508,2.26525,2.26496,2.26496,122300000.0
2006-06-28 01:20:00,2.26477,2.26509,2.26432,2.26432,163900000.0
2006-06-28 01:25:00,2.26459,2.26473,2.26419,2.26427,155100000.0
2006-06-28 01:30:00,2.26433,2.26453,2.26429,2.26434,150500000.0
2006-06-28 01:35:00,2.26435,2.26495,2.26435,2.26473,102600000.0
2006-06-28 01:40:00,2.26488,2.26492,2.26451,2.26464,146100000.0
2006-06-28 01:45:00,2.26463,2.265,2.26451,2.26469,204300000.0
2006-06-28 01:50:00,2.26459,2.26524,2.26459,2.26471,166600000.0
2006-06-28 01:55:00,2.26487,2.26507,2.26439,2.26442,161000000.0
2006-06-28 02:00:00,2.26443,2.26452,2.2639,2.26432,158300001.0
2006-06-28 02:05:00,2.26429,2.26474,2.26413,2.26465,136500000.0
2006-06-28 02:10:00,2.2647,2.2647,2.26407,2.26451,199800000.0
2006-06-28 02:15:00,2.26453,2.26467,2.26417,2.26446,149499999.0
2006-06-28 02:20:00,2.26449,2.26543,2.26449,2.26542,136100000.0
2006-06-28 02:25:00,2.26534,2.26552,2.26511,2.26525,121000001.0
2006-06-28 02:30:00,2.26538,2.26555,2.26461,2.26461,146400000.0
2006-06-28 02:35:00,2.26464,2.2649,2.26446,2.26475,194200000.0
2006-06-28 02:40:00,2.26473,2.26488,2.26456,2.26476,120900000.0
2006-06-28 02:45:00,2.26487,2.26489,2.26429,2.26469,184600000.0
2006-06-28 02:50:00,2.26443,2.265,2.26425,2.2647,199400000.0
2006-06-28 02:55:00,2.26494,2.26511,2.26435,2.26437,147600000.0
2006-06-28 03:00:00,2.26429,2.26532,2.26422,2.26524,159200000.0
2006-06-28 03:05:00,2.26505,2.26549,2.26491,2.26533,129300000.0
2006-06-28 03:10:00,2.26537,2.2657,2.26537,2.26552,109800000.0
2006-06-28 03:15:00,2.26562,2.26617,2.2655,2.26602,183800001.0
2006-06-28 03:20:00,2.26603,2.26672,2.26539,2.26666,164400001.0
2006-06-28 03:25:00,2.26662,2.26706,2.26662,2.26678,133500000.0
2006-06-28 03:30:00,2.26673,2.26674,2.26608,2.26641,141500000.0
2006-06-28 03:35:00,2.26658,2.2666,2.2663,2.26651,210499998.0
2006-06-28 03:40:00,2.26626,2.26638,2.26603,2.26619,112400000.0
2006-06-28 03:45:00,2.26619,2.26653,2.2661,2.2661,126900000.0
2006-06-28 03:50:00,2.26627,2.2663,2.26566,2.26615,167000000.0
2006-06-28 03:55:00,2.26613,2.26627,2.26592,2.26626,126500000.0
2006-06-28 04:00:00,2.26624,2.2663,2.26602,2.26611,102400000.0
2006-06-28 04:05:00,2.26599,2.26633,2.26592,2.26606,122100000.0
2006-06-28 04:10:00,2.26606,2.26624,2.26582,2.26617,132100000.0
2006-06-28 04:15:00,2.26596,2.2661,2.2656,2.26596,129400000.0
2006-06-28 04:20:00,2.2661,2.26613,2.26547,2.26547,120900001.0
2006-06-28 04:25:00,2.26569,2.26596,2.26558,2.26558,112900000.0
2006-06-28 04:30:00,2.2656,2.26586,2.26553,2.26576,132000000.0
2006-06-28 04:35:00,2.26567,2.266,2.26553,2.26583,115700000.0
2006-06-28 04:40:00,2.26561,2.26614,2.26561,2.26573,207000000.0
2006-06-28 04:45:00,2.26572,2.26581,2.26552,2.26566,152899999.0
2006-06-28 04:50:00,2.26572,2.26582,2.26543,2.26557,136000000.0
2006-06-28 04:55:00,2.2656,2.26582,2.26531,2.26532,184500000.0
2006-06-28 05:00:00,2.2654,2.26573,2.26535,2.26551,168300000.0
2006-06-28 05:05:00,2.26542,2.26578,2.26542,2.2655,112300000.0
2006-06-28 05:10:00,2.26549,2.26592,2.26544,2.2659,91100000.0
2006-06-28 05:15:00,2.266,2.26606,2.26554,2.26591,211499999.0
2006-06-28 05:20:00,2.26576,2.26595,2.26542,2.26585,153500000.0
2006-06-28 05:25:00,2.26595,2.26624,2.2658,2.26592,141200000.0
2006-06-28 05:30:00,2.26592,2.26602,2.26557,2.26562,139800000.0
2006-06-28 05:35:00,2.26569,2.26592,2.26519,2.26577,130600000.0
2006-06-28 05:40:00,2.2656,2.26589,2.26531,2.26531,152500000.0
2006-06-28 05:45:00,2.26543,2.26551,2.2652,2.2654,140500000.0
2006-06-28 05:50:00,2.2654,2.26559,2.26523,2.26556,154800001.0
2006-06-28 05:55:00,2.2656,2.26567,2.26534,2.26553,128500000.0
2006-06-28 06:00:00,2.26548,2.26587,2.26546,2.2656,140000001.0
2006-06-28 06:05:00,2.26552,2.26586,2.26548,2.26567,173400000.0
2006-06-28 06:10:00,2.26563,2.2657,2.26539,2.26552,146600000.0
2006-06-28 06:15:00,2.26559,2.26595,2.26559,2.26575,124700000.0
2006-06-28 06:20:00,2.26575,2.26598,2.2657,2.26575,136000001.0
2006-06-28 06:25:00,2.26566,2.26637,2.26566,2.26608,126900000.0
2006-06-28 06:30:00,2.26617,2.26645,2.26599,2.26614,145100000.0
2006-06-28 06:35:00,2.26622,2.26643,2.26587,2.2659,159100000.0
2006-06-28 06:40:00,2.26602,2.26618,2.26593,2.2661,111500000.0
2006-06-28 06:45:00,2.266,2.26615,2.26587,2.26603,115700000.0
2006-06-28 06:50:00,2.26609,2.26626,2.26592,2.26602,172700000.0
2006-06-28 06:55:00,2.266,2.26608,2.26573,2.26586,164200000.0
2006-06-28 07:00:00,2.26591,2.26609,2.2657,2.26585,226100000.0
2006-06-28 07:05:00,2.26597,2.26604,2.26572,2.26604,77900000.0
2006-06-28 07:10:00,2.26576,2.26623,2.26576,2.26618,148400000.0
2006-06-28 07:15:00,2.26635,2.26635,2.26583,2.26596,153800000.0
2006-06-28 07:20:00,2.26601,2.26636,2.26595,2.2661,118900000.0
2006-06-28 07:25:00,2.26618,2.26645,2.26587,2.2659,168800000.0
2006-06-28 07:30:00,2.26602,2.26628,2.26552,2.26571,149900000.0
2006-06-28 07:35:00,2.26583,2.266,2.26551,2.266,115300000.0
2006-06-28 07:40:00,2.266,2.26642,2.26598,2.26618,142100000.0
2006-06-28 07:45:00,2.26622,2.26656,2.2661,2.26625,177600000.0
2006-06-28 07:50:00,2.2664,2.26664,2.26622,2.26624,197500000.0
2006-06-28 07:55:00,2.26625,2.26643,2.26595,2.26609,168700000.0
2006-06-28 08:00:00,2.26612,2.26617,2.26504,2.26514,134700000.0
2006-06-28 08:05:00,2.26511,2.26589,2.2648,2.26556,175000000.0
2006-06-28 08:10:00,2.2655,2.26639,2.2655,2.26605,148900000.0
2006-06-28 08:15:00,2.26626,2.26631,2.2649,2.2654,166300000.0
2006-06-28 08:20:00,2.26552,2.26576,2.26408,2.26448,161600000.0
2006-06-28 08:25:00,2.26426,2.26462,2.26382,2.26462,130300000.0
2006-06-28 08:30:00,2.26461,2.26492,2.26381,2.2643,215700000.0
2006-06-28 08:35:00,2.26423,2.26491,2.26416,2.26445,160899999.0
2006-06-28 08:40:00,2.2644,2.26443,2.26349,2.26361,163500000.0
2006-06-28 08:45:00,2.26351,2.26415,2.2631,2.26376,220200000.0
2006-06-28 08:50:00,2.2636,2.26408,2.2636,2.26367,125500000.0
2006-06-28 08:55:00,2.26367,2.26401,2.26282,2.26397,147500000.0
2006-06-28 09:00:00,2.26391,2.26432,2.26347,2.26362,134600000.0
2006-06-28 09:05:00,2.26372,2.26434,2.26304,2.26428,156100000.0
2006-06-28 09:10:00,2.26432,2.26458,2.26394,2.26425,126900000.0
2006-06-28 09:15:00,2.26418,2.26438,2.26273,2.2628,159300000.0
2006-06-28 09:20:00,2.26288,2.2633,2.26252,2.26252,157900000.0
2006-06-28 09:25:00,2.26223,2.26313,2.26223,2.26305,158700000.0
2006-06-28 09:30:00,2.26299,2.26353,2.26298,2.26349,145000000.0
2006-06-28 09:35:00,2.26343,2.26343,2.2629,2.26303,166500000.0
2006-06-28 09:40:00,2.26319,2.26319,2.26232,2.26281,173100000.0
2006-06-28 09:45:00,2.26268,2.26301,2.26254,2.26279,216899999.0
2006-06-28 09:50:00,2.26276,2.26317,2.2624,2.26258,141300000.0
2006-06-28 09:55:00,2.26262,2.26265,2.26206,2.26208,172500000.0
2006-06-28 10:00:00,2.26198,2.26314,2.26198,2.26259,195800000.0
2006-06-28 10:05:00,2.26275,2.26275,2.26215,2.26257,172100000.0
2006-06-28 10:10:00,2.26276,2.26317,2.26265,2.26299,134400000.0
2006-06-28 10:15:00,2.26319,2.26334,2.26279,2.263,126500000.0
2006-06-28 10:20:00,2.26312,2.26324,2.2624,2.26278,188400000.0
2006-06-28 10:25:00,2.26267,2.26298,2.26159,2.26192,190200000.0
2006-06-28 10:30:00,2.26187,2.26226,2.2618,2.26205,183900000.0
2006-06-28 10:35:00,2.2619,2.26199,2.26041,2.26116,146100000.0
2006-06-28 10:40:00,2.26095,2.26156,2.26035,2.2615,155900000.0
2006-06-28 10:45:00,2.26155,2.26243,2.26113,2.26243,162500000.0
2006-06-28 10:50:00,2.26222,2.26272,2.26214,2.26268,178500000.0
2006-06-28 10:55:00,2.26276,2.26306,2.26221,2.26271,175900000.0
2006-06-28 11:00:00,2.26268,2.26295,2.26239,2.26272,154100000.0
2006-06-28 11:05:00,2.26272,2.26297,2.26244,2.26262,165200000.0
2006-06-28 11:10:00,2.26241,2.26291,2.26241,2.26267,171300000.0
2006-06-28 11:15:00,2.26278,2.26338,2.26271,2.26317,130499999.0
2006-06-28 11:20:00,2.26317,2.26347,2.26297,2.26305,187500000.0
2006-06-28 11:25:00,2.26306,2.26316,2.2626,2.26275,189800000.0
2006-06-28 11:30:00,2.26272,2.26295,2.26267,2.26275,193200000.0
2006-06-28 11:35:00,2.2628,2.26295,2.26207,2.2625,188200001.0
2006-06-28 11:40:00,2.26242,2.26293,2.26242,2.26255,176000000.0
2006-06-28 11:45:00,2.26255,2.2629,2.26235,2.2627,135800000.0
2006-06-28 11:50:00,2.26259,2.2627,2.2622,2.26259,134400000.0
2006-06-28 11:55:00,2.26276,2.26312,2.26266,2.263,189200000.0
2006-06-28 12:00:00,2.26289,2.26391,2.26269,2.26368,157800000.0
2006-06-28 12:05:00,2.26389,2.26461,2.26369,2.26427,166600002.0
2006-06-28 12:10:00,2.26432,2.26544,2.26402,2.26544,148400000.0
2006-06-28 12:15:00,2.26545,2.26591,2.2649,2.26526,218400000.0
2006-06-28 12:20:00,2.26523,2.26523,2.2642,2.2642,160800001.0
2006-06-28 12:25:00,2.26422,2.26484,2.26388,2.26457,151100000.0
2006-06-28 12:30:00,2.26478,2.26501,2.26466,2.26475,151100000.0
2006-06-28 12:35:00,2.26456,2.2652,2.26456,2.26513,141700000.0
2006-06-28 12:40:00,2.26507,2.26542,2.26501,2.26512,241800000.0
2006-06-28 12:45:00,2.26521,2.2655,2.26476,2.26536,185400000.0
2006-06-28 12:50:00,2.26537,2.26589,2.26476,2.26497,143800000.0
2006-06-28 12:55:00,2.26488,2.2649,2.26415,2.26472,162600000.0
2006-06-28 13:00:00,2.26461,2.26461,2.26348,2.26383,256700000.0
2006-06-28 13:05:00,2.26402,2.26429,2.26367,2.26429,166500000.0
2006-06-28 13:10:00,2.26421,2.26493,2.26414,2.26493,179900000.0
2006-06-28 13:15:00,2.26487,2.26547,2.26487,2.26547,152900000.0
2006-06-28 13:20:00,2.26557,2.26578,2.26491,2.26498,188300000.0
2006-06-28 13:25:00,2.26504,2.2653,2.26479,2.26525,170400000.0
2006-06-28 13:30:00,2.26513,2.26531,2.26465,2.26505,208600001.0
2006-06-28 13:35:00,2.26505,2.26524,2.26473,2.26496,215500000.0
2006-06-28 13:40:00,2.26508,2.26513,2.2646,2.26464,163100000.0
2006-06-28 13:45:00,2.2646,2.265,2.26431,2.26479,168000001.0
2006-06-28 13:50:00,2.2649,2.26492,2.26442,2.2646,199300000.0
2006-06-28 13:55:00,2.26435,2.26435,2.26351,2.26373,137600000.0
2006-06-28 14:00:00,2.26382,2.2643,2.26373,2.26405,136400000.0
2006-06-28 14:05:00,2.26399,2.26431,2.2639,2.26416,154600000.0
2006-06-28 14:10:00,2.2642,2.26436,2.26363,2.26377,174400000.0
2006-06-28 14:15:00,2.26366,2.264,2.26341,2.26383,149900000.0
2006-06-28 14:20:00,2.26392,2.26431,2.26361,2.26413,169500000.0
2006-06-28 14:25:00,2.26407,2.26444,2.2633,2.26337,196700000.0
2006-06-28 14:30:00,2.26363,2.26454,2.26355,2.26427,200500000.0
2006-06-28 14:35:00,2.26396,2.26404,2.26295,2.2631,163200000.0
2006-06-28 14:40:00,2.2632,2.2632,2.26266,2.26308,190800000.0
2006-06-28 14:45:00,2.26298,2.26428,2.26289,2.26411,167400000.0
2006-06-28 14:50:00,2.26406,2.26438,2.26374,2.26425,161200000.0
2006-06-28 14:55:00,2.26429,2.2654,2.26413,2.26526,176800000.0
2006-06-28 15:00:00,2.26542,2.26579,2.26491,2.26552,200200001.0
2006-06-28 15:05:00,2.26557,2.26562,2.26487,2.26505,225500002.0
2006-06-28 15:10:00,2.26497,2.26557,2.26486,2.26514,162500000.0
2006-06-28 15:15:00,2.26537,2.26547,2.26473,2.26528,174600000.0
2006-06-28 15:20:00,2.26528,2.26539,2.26479,2.26492,117500000.0
2006-06-28 15:25:00,2.26481,2.265,2.26418,2.2645,221400000.0
2006-06-28 15:30:00,2.26436,2.26447,2.26338,2.26338,159400000.0
2006-06-28 15:35:00,2.26336,2.26369,2.26288,2.26352,238000000.0
2006-06-28 15:40:00,2.26364,2.26451,2.26331,2.26396,115900000.0
2006-06-28 15:45:00,2.26409,2.26483,2.26402,2.26453,204800000.0
2006-06-28 15:50:00,2.26455,2.26466,2.26396,2.26446,141600000.0
2006-06-28 15:55:00,2.26453,2.26477,2.26394,2.26409,176000000.0
2006-06-28 16:00:00,2.26398,2.26482,2.26398,2.26456,184500000.0
2006-06-28 16:05:00,2.26469,2.26469,2.26396,2.26406,152800000.0
2006-06-28 16:10:00,2.26393,2.26393,2.26327,2.26338,232200000.0
2006-06-28 16:15:00,2.26345,2.26363,2.26314,2.26349,129600000.0
2006-06-28 16:20:00,2.26359,2.26588,2.26322,2.26565,149900000.0
2006-06-28 16:25:00,2.26553,2.26598,2.2648,2.2648,190900000.0
2006-06-28 16:30:00,2.26466,2.26537,2.26458,2.2652,191200000.0
2006-06-28 16:35:00,2.26527,2.26616,2.26493,2.26607,152100000.0
2006-06-28 16:40:00,2.26598,2.26624,2.26467,2.26543,199000000.0
2006-06-28 16:45:00,2.26566,2.26664,2.26444,2.26644,186900000.0
2006-06-28 16:50:00,2.26643,2.26707,2.26498,2.26676,165700000.0
2006-06-28 16:55:00,2.26674,2.26704,2.26513,2.26664,148200000.0
2006-06-28 17:00:00,2.26662,2.26662,2.26597,2.26597,202699997.0
2006-06-28 17:05:00,2.26621,2.26695,2.26604,2.26621,170200000.0
2006-06-28 17:10:00,2.26611,2.26663,2.266,2.2664,148300000.0
2006-06-28 17:15:00,2.26637,2.26696,2.26636,2.26665,159200000.0
2006-06-28 17:20:00,2.26674,2.26685,2.26608,2.26619,175200000.0
2006-06-28 17:25:00,2.26604,2.26627,2.26567,2.26601,142400000.0
2006-06-28 17:30:00,2.26555,2.26616,2.26542,2.26555,183899999.0
2006-06-28 17:35:00,2.26555,2.2657,2.26511,2.2654,185700000.0
2006-06-28 17:40:00,2.26559,2.266,2.2653,2.26585,148000000.0
2006-06-28 17:45:00,2.26585,2.26609,2.26555,2.26583,203100000.0
2006-06-28 17:50:00,2.26578,2.26592,2.26523,2.26541,162200000.0
2006-06-28 17:55:00,2.2653,2.26565,2.26468,2.26552,132200000.0
2006-06-28 18:00:00,2.26547,2.26707,2.26547,2.2667,1519999999.0
2006-06-28 18:05:00,2.26675,2.26739,2.26627,2.26711,1720600001.0
2006-06-28 18:10:00,2.26713,2.26748,2.26664,2.26668,1235000000.0
2006-06-28 18:15:00,2.2668,2.26772,2.26671,2.26736,1335799999.0
2006-06-28 18:20:00,2.26731,2.26758,2.26674,2.26696,1320100001.0
2006-06-28 18:25:00,2.26685,2.26715,2.26637,2.26642,1373500001.0
2006-06-28 18:30:00,2.26641,2.26712,2.26641,2.26699,1281400001.0
2006-06-28 18:35:00,2.26702,2.26757,2.2668,2.26727,635000000.0
2006-06-28 18:40:00,2.26729,2.26753,2.26687,2.26725,697399997.0
2006-06-28 18:45:00,2.26722,2.26753,2.26709,2.26753,258400000.0
2006-06-28 18:50:00,2.26725,2.26755,2.26706,2.26724,608299999.0
2006-06-28 18:55:00,2.26725,2.26766,2.26717,2.26722,708399998.0
2006-06-28 19:00:00,2.26723,2.26758,2.26672,2.26747,420599999.0
2006-06-28 19:05:00,2.26749,2.26788,2.26706,2.26738,780300001.0
2006-06-28 19:10:00,2.26747,2.26763,2.26708,2.26725,460399997.0
2006-06-28 19:15:00,2.26718,2.2674,2.26657,2.26657,430300000.0
2006-06-28 19:20:00,2.26658,2.26695,2.26642,2.26687,543000000.0
2006-06-28 19:25:00,2.2669,2.26733,2.26662,2.26674,532900000.0
2006-06-28 19:30:00,2.26673,2.26689,2.26633,2.26649,583399999.0
2006-06-28 19:35:00,2.26654,2.26672,2.2663,2.26655,398700000.0
2006-06-28 19:40:00,2.26655,2.2667,2.26627,2.26661,385800000.0
2006-06-28 19:45:00,2.26659,2.26679,2.2662,2.26666,345300002.0
2006-06-28 19:50:00,2.26669,2.26751,2.2665,2.2673,327500000.0
2006-06-28 19:55:00,2.26721,2.26744,2.2669,2.26708,453500001.0
2006-06-28 20:00:00,2.26726,2.26763,2.26705,2.26724,293499998.0
2006-06-28 20:05:00,2.26737,2.2674,2.26673,2.2668,241300000.0
2006-06-28 20:10:00,2.26699,2.26782,2.26699,2.26718,463500000.0
2006-06-28 20:15:00,2.26715,2.26762,2.26616,2.26718,588299999.0
2006-06-28 20:20:00,2.26714,2.2676,2.26635,2.26675,700000000.0
2006-06-28 20:25:00,2.2667,2.26713,2.26634,2.26649,862800002.0
2006-06-28 20:30:00,2.2665,2.2667,2.26614,2.2662,1064500000.0
2006-06-28 20:35:00,2.26637,2.26697,2.26633,2.26683,477199999.0
2006-06-28 20:40:00,2.26699,2.26715,2.26682,2.26697,677500001.0
2006-06-28 20:45:00,2.26699,2.26723,2.26599,2.26599,520300000.0
2006-06-28 20:50:00,2.2659,2.26607,2.26529,2.26532,897700000.0
2006-06-28 20:55:00,2.26523,2.26567,2.26501,2.26518,1060599999.0
2006-06-28 21:00:00,2.26529,2.26617,2.26529,2.26592,758800000.0
2006-06-28 21:05:00,2.266,2.26631,2.26583,2.2662,247200000.0
2006-06-28 21:10:00,2.26625,2.26643,2.26579,2.26608,464599999.0
2006-06-28 21:15:00,2.26612,2.26664,2.26599,2.2666,716200000.0
2006-06-28 21:20:00,2.26675,2.26687,2.26629,2.26668,855399999.0
2006-06-28 21:25:00,2.26656,2.26677,2.26502,2.26675,225500000.0
2006-06-28 21:30:00,2.26693,2.26693,2.26635,2.26635,418100000.0
2006-06-28 21:35:00,2.26636,2.26677,2.26625,2.26659,206999999.0
2006-06-28 21:40:00,2.26665,2.26678,2.2664,2.26656,382600000.0
2006-06-28 21:45:00,2.26655,2.26663,2.2662,2.26648,469300000.0
2006-06-28 21:50:00,2.26668,2.26683,2.26572,2.26572,309000000.0
2006-06-28 21:55:00,2.26571,2.26585,2.26544,2.26552,387800000.0
2006-06-28 22:00:00,2.26538,2.2656,2.26502,2.26515,318800000.0
2006-06-28 22:05:00,2.26513,2.26523,2.26479,2.26496,198000000.0
2006-06-28 22:10:00,2.26511,2.26522,2.26492,2.26509,189000000.0
2006-06-28 22:15:00,2.26492,2.26526,2.26462,2.26506,381100000.0
2006-06-28 22:20:00,2.2651,2.26527,2.26485,2.26485,273699998.0
2006-06-28 22:25:00,2.26496,2.26507,2.2648,2.2649,269400000.0
2006-06-28 22:30:00,2.26482,2.26521,2.2648,2.26503,311700000.0
2006-06-28 22:35:00,2.26489,2.26509,2.26471,2.26498,181300000.0
2006-06-28 22:40:00,2.2648,2.26507,2.26466,2.26468,300900001.0
2006-06-28 22:45:00,2.26469,2.26515,2.26464,2.26507,293500000.0
2006-06-28 22:50:00,2.26516,2.26518,2.26454,2.2649,206800000.0
2006-06-28 22:55:00,2.26489,2.26522,2.26473,2.26497,195300000.0
2006-06-28 23:00:00,2.26495,2.26502,2.26392,2.26461,193000000.0
2006-06-28 23:05:00,2.2642,2.26529,2.2642,2.26511,158700000.0
2006-06-28 23:10:00,2.26458,2.26565,2.26439,2.26527,185000000.0
2006-06-28 23:15:00,2.26553,2.26591,2.26494,2.26507,230900000.0
2006-06-28 23:20:00,2.26552,2.26606,2.26491,2.26551,192300000.0
2006-06-28 23:25:00,2.26591,2.26648,2.26543,2.26598,192399998.0
2006-06-28 23:30:00,2.26601,2.26663,2.26551,2.2663,163800000.0
2006-06-28 23:35:00,2.26624,2.26642,2.26556,2.26567,161900000.0
2006-06-28 23:40:00,2.26551,2.26581,2.2654,2.26563,158500000.0
2006-06-28 23:45:00,2.26566,2.26589,2.26521,2.26585,144500000.0
2006-06-28 23:50:00,2.26605,2.26622,2.2658,2.26605,162899999.0
2006-06-28 23:55:00,2.26605,2.26661,2.26597,2.26643,164100000.0
2006-06-29 00:00:00,2.26629,2.26641,2.26586,2.26588,131800000.0
2006-06-29 00:05:00,2.26578,2.26626,2.26566,2.26572,176000000.0
2006-06-29 00:10:00,2.26552,2.26574,2.26536,2.26547,144400000.0
2006-06-29 00:15:00,2.26562,2.26669,2.26562,2.26613,117300000.0
2006-06-29 00:20:00,2.26622,2.26622,2.26546,2.26546,133300000.0
2006-06-29 00:25:00,2.26548,2.26557,2.26514,2.2654,150700000.0
2006-06-29 00:30:00,2.26547,2.26623,2.26536,2.26593,195899999.0
2006-06-29 00:35:00,2.26598,2.26627,2.26583,2.2661,116100000.0
2006-06-29 00:40:00,2.26609,2.2662,2.26557,2.26574,122400000.0
2006-06-29 00:45:00,2.2657,2.26597,2.26557,2.2657,200800000.0
2006-06-29 00:50:00,2.26571,2.26613,2.26571,2.26591,125300000.0
2006-06-29 00:55:00,2.26589,2.26632,2.26573,2.26614,152000000.0
2006-06-29 01:00:00,2.26612,2.26616,2.26577,2.26592,206600000.0
2006-06-29 01:05:00,2.26615,2.26615,2.26543,2.26543,165999998.0
2006-06-29 01:10:00,2.26569,2.26663,2.26563,2.26663,140100000.0
2006-06-29 01:15:00,2.26668,2.26682,2.26567,2.2657,176199999.0
2006-06-29 01:20:00,2.26568,2.26617,2.2655,2.26577,175300000.0
2006-06-29 01:25:00,2.2657,2.2657,2.26498,2.26498,128200001.0
2006-06-29 01:30:00,2.26496,2.26522,2.26492,2.26493,177600000.0
2006-06-29 01:35:00,2.26495,2.26527,2.26467,2.26499,140800000.0
2006-06-29 01:40:00,2.26515,2.2653,2.26496,2.26515,150600000.0
2006-06-29 01:45:00,2.26513,2.26549,2.26506,2.26537,119900000.0
2006-06-29 01:50:00,2.2653,2.26541,2.26486,2.26511,159300000.0
2006-06-29 01:55:00,2.26516,2.2654,2.26465,2.26537,203800000.0
2006-06-29 02:00:00,2.26541,2.26567,2.26506,2.26521,160400001.0
2006-06-29 02:05:00,2.26517,2.26553,2.26486,2.26526,178000000.0
2006-06-29 02:10:00,2.26533,2.26577,2.26515,2.26546,131200000.0
2006-06-29 02:15:00,2.26565,2.26587,2.26527,2.26554,128800000.0
2006-06-29 02:20:00,2.26544,2.26572,2.26508,2.26555,154300001.0
2006-06-29 02:25:00,2.26556,2.2657,2.26525,2.26546,129500000.0
2006-06-29 02:30:00,2.26549,2.26551,2.26513,2.26526,151200000.0
2006-06-29 02:35:00,2.26527,2.26559,2.26507,2.26542,157900001.0
2006-06-29 02:40:00,2.26538,2.26584,2.26538,2.26581,140900000.0
2006-06-29 02:45:00,2.26588,2.26608,2.26525,2.26532,143600000.0
2006-06-29 02:50:00,2.26528,2.2656,2.26486,2.26549,116800000.0
2006-06-29 02:55:00,2.26559,2.26569,2.26516,2.26517,169800000.0
2006-06-29 03:00:00,2.2651,2.26572,2.2651,2.26572,145900000.0
2006-06-29 03:05:00,2.26562,2.26587,2.26537,2.26549,192400000.0
2006-06-29 03:10:00,2.26561,2.26561,2.26498,2.26526,179400001.0
2006-06-29 03:15:00,2.2654,2.26553,2.26505,2.26505,134999999.0
2006-06-29 03:20:00,2.26511,2.26522,2.26494,2.26509,164900000.0
2006-06-29 03:25:00,2.26502,2.26516,2.26473,2.26514,142800000.0
2006-06-29 03:30:00,2.26504,2.26504,2.2643,2.26452,126000000.0
2006-06-29 03:35:00,2.26443,2.26471,2.26432,2.26443,177699998.0
2006-06-29 03:40:00,2.26456,2.26459,2.26425,2.26435,103700000.0
2006-06-29 03:45:00,2.26425,2.26468,2.26414,2.26435,170400000.0
2006-06-29 03:50:00,2.26452,2.26475,2.26433,2.26433,172000000.0
2006-06-29 03:55:00,2.26421,2.26441,2.26365,2.26383,133300000.0
2006-06-29 04:00:00,2.26378,2.26408,2.26372,2.26391,112200000.0
2006-06-29 04:05:00,2.26377,2.26415,2.26366,2.26395,154100000.0
2006-06-29 04:10:00,2.26394,2.26421,2.26379,2.26421,156500000.0
2006-06-29 04:15:00,2.26403,2.2644,2.26383,2.26422,92900000.0
2006-06-29 04:20:00,2.26425,2.26442,2.26375,2.26387,107100000.0
2006-06-29 04:25:00,2.26401,2.26424,2.26381,2.26398,117300000.0
2006-06-29 04:30:00,2.26404,2.26425,2.26363,2.26363,154800000.0
2006-06-29 04:35:00,2.26345,2.26375,2.26344,2.2636,119400000.0
2006-06-29 04:40:00,2.26344,2.2637,2.2633,2.26355,218100000.0
2006-06-29 04:45:00,2.2635,2.26417,2.26344,2.26398,154900000.0
2006-06-29 04:50:00,2.2641,2.26422,2.26377,2.26385,119900000.0
2006-06-29 04:55:00,2.26399,2.26425,2.26399,2.26408,166200001.0
2006-06-29 05:00:00,2.26395,2.26408,2.26373,2.26386,153800000.0
2006-06-29 05:05:00,2.26383,2.26395,2.26367,2.2638,64900000.0
2006-06-29 05:10:00,2.26391,2.26405,2.26363,2.26375,118800000.0
2006-06-29 05:15:00,2.26385,2.26419,2.2637,2.26419,152100000.0
2006-06-29 05:20:00,2.26405,2.26427,2.26395,2.26422,167100000.0
2006-06-29 05:25:00,2.26442,2.26448,2.26392,2.26405,167800000.0
2006-06-29 05:30:00,2.26406,2.26458,2.26389,2.26427,135800000.0
2006-06-29 05:35:00,2.26437,2.26455,2.26412,2.26429,138600000.0
2006-06-29 05:40:00,2.2642,2.26445,2.26392,2.26414,123300000.0
2006-06-29 05:45:00,2.26417,2.26448,2.26402,2.26432,171300000.0
2006-06-29 05:50:00,2.26435,2.26448,2.26402,2.26417,151100000.0
2006-06-29 05:55:00,2.26425,2.26434,2.26398,2.26434,148300000.0
2006-06-29 06:00:00,2.26412,2.26426,2.26393,2.26425,108000000.0
2006-06-29 06:05:00,2.26426,2.26485,2.26425,2.26444,160300000.0
2006-06-29 06:10:00,2.26435,2.26447,2.264,2.26425,126200000.0
2006-06-29 06:15:00,2.26436,2.2644,2.26387,2.26401,126700000.0
2006-06-29 06:20:00,2.26407,2.26439,2.26394,2.26397,172200000.0
2006-06-29 06:25:00,2.2639,2.26425,2.2639,2.264,147400000.0
2006-06-29 06:30:00,2.26417,2.26434,2.26363,2.26401,197000000.0
2006-06-29 06:35:00,2.2639,2.2643,2.26364,2.26399,101400000.0
2006-06-29 06:40:00,2.26412,2.26432,2.26412,2.26432,87000000.0
2006-06-29 06:45:00,2.2643,2.26463,2.26427,2.26447,161200000.0
2006-06-29 06:50:00,2.26449,2.2645,2.26424,2.2643,165799998.0
2006-06-29 06:55:00,2.26426,2.26438,2.26404,2.26431,164800000.0
2006-06-29 07:00:00,2.26422,2.26439,2.26392,2.26422,163500000.0
2006-06-29 07:05:00,2.2643,2.26444,2.26379,2.26381,123900000.0
2006-06-29 07:10:00,2.2637,2.26442,2.26356,2.26428,156500000.0
2006-06-29 07:15:00,2.26449,2.26473,2.2643,2.26448,210000000.0
2006-06-29 07:20:00,2.2644,2.26475,2.2641,2.26422,161300000.0
2006-06-29 07:25:00,2.26417,2.26454,2.26414,2.26433,141000000.0
2006-06-29 07:30:00,2.2644,2.26484,2.26424,2.26465,162200000.0
2006-06-29 07:35:00,2.26471,2.26474,2.2643,2.26474,101500000.0
2006-06-29 07:40:00,2.26471,2.26506,2.26464,2.26485,129700001.0
2006-06-29 07:45:00,2.26481,2.26481,2.26427,2.26462,222200000.0
2006-06-29 07:50:00,2.26471,2.26471,2.26428,2.26429,167100000.0
2006-06-29 07:55:00,2.26427,2.26477,2.26427,2.26439,130200000.0
2006-06-29 08:00:00,2.26446,2.26457,2.26408,2.26416,188800000.0
2006-06-29 08:05:00,2.26409,2.26461,2.26376,2.2638,174500000.0
2006-06-29 08:10:00,2.26377,2.2642,2.26372,2.26378,194400000.0
2006-06-29 08:15:00,2.26399,2.26401,2.26369,2.264,131599999.0
2006-06-29 08:20:00,2.26387,2.26406,2.26291,2.26291,138600000.0
2006-06-29 08:25:00,2.26312,2.26352,2.26283,2.26342,157800000.0
2006-06-29 08:30:00,2.26321,2.26371,2.26318,2.26355,214800000.0
2006-06-29 08:35:00,2.26348,2.26403,2.26343,2.2639,160300000.0
2006-06-29 08:40:00,2.26379,2.26399,2.26351,2.26374,189099999.0
2006-06-29 08:45:00,2.26372,2.26376,2.26345,2.26352,129600000.0
2006-06-29 08:50:00,2.26343,2.264,2.26341,2.2638,196100000.0
2006-06-29 08:55:00,2.26389,2.26434,2.26365,2.26434,150000000.0
2006-06-29 09:00:00,2.26437,2.26478,2.26417,2.26458,205100001.0
2006-06-29 09:05:00,2.26453,2.26546,2.26453,2.26538,159500000.0
2006-06-29 09:10:00,2.2654,2.26555,2.26487,2.26493,108300000.0
2006-06-29 09:15:00,2.265,2.26518,2.26452,2.26455,171500000.0
2006-06-29 09:20:00,2.26449,2.26482,2.2637,2.26415,194000000.0
2006-06-29 09:25:00,2.26413,2.26436,2.26352,2.26385,130500000.0
2006-06-29 09:30:00,2.2638,2.26399,2.2628,2.26308,133500000.0
2006-06-29 09:35:00,2.26295,2.26379,2.26291,2.26356,239000000.0
2006-06-29 09:40:00,2.2635,2.2638,2.26329,2.26348,151700000.0
2006-06-29 09:45:00,2.26336,2.26355,2.26332,2.26332,147700000.0
2006-06-29 09:50:00,2.26349,2.26388,2.26279,2.26283,180500000.0
2006-06-29 09:55:00,2.2629,2.26315,2.26257,2.26283,168399998.0
2006-06-29 10:00:00,2.26274,2.26307,2.26264,2.26288,178200000.0
2006-06-29 10:05:00,2.263,2.26339,2.2628,2.26308,153700000.0
2006-06-29 10:10:00,2.26316,2.26425,2.26298,2.26415,135000000.0
2006-06-29 10:15:00,2.26442,2.26453,2.26393,2.26393,189500001.0
2006-06-29 10:20:00,2.26404,2.26418,2.26289,2.26332,157300000.0
2006-06-29 10:25:00,2.2631,2.26379,2.2631,2.2636,258899999.0
2006-06-29 10:30:00,2.26283,2.26536,2.26278,2.26525,213200000.0
2006-06-29 10:35:00,2.26515,2.26515,2.26434,2.26484,127200000.0
2006-06-29 10:40:00,2.26482,2.26563,2.26443,2.26492,190000000.0
2006-06-29 10:45:00,2.26487,2.26534,2.26483,2.26507,191700000.0
2006-06-29 10:50:00,2.26504,2.26504,2.26402,2.26448,147800000.0
2006-06-29 10:55:00,2.2645,2.2651,2.26429,2.26443,208800000.0
2006-06-29 11:00:00,2.26434,2.26446,2.2638,2.26417,152300000.0
2006-06-29 11:05:00,2.26411,2.26443,2.26398,2.26418,192800000.0
2006-06-29 11:10:00,2.26401,2.26429,2.26379,2.26379,183900001.0
2006-06-29 11:15:00,2.26363,2.26363,2.26232,2.26311,186500000.0
2006-06-29 11:20:00,2.26316,2.26353,2.26283,2.26319,174500000.0
2006-06-29 11:25:00,2.26322,2.26331,2.26285,2.26314,182700000.0
2006-06-29 11:30:00,2.26317,2.26363,2.26315,2.26332,165300000.0
2006-06-29 11:35:00,2.26323,2.26323,2.26249,2.26297,192200000.0
2006-06-29 11:40:00,2.26291,2.26307,2.26223,2.26245,253099999.0
2006-06-29 11:45:00,2.26247,2.26247,2.26127,2.26212,167700000.0
2006-06-29 11:50:00,2.26218,2.2626,2.26162,2.26224,209799998.0
2006-06-29 11:55:00,2.2623,2.2623,2.2613,2.26168,214900000.0
2006-06-29 12:00:00,2.26165,2.26194,2.26151,2.26157,214099999.0
2006-06-29 12:05:00,2.26172,2.2621,2.26134,2.26199,191100001.0
2006-06-29 12:10:00,2.26199,2.2623,2.2619,2.26217,131200000.0
2006-06-29 12:15:00,2.26216,2.2623,2.26168,2.26178,193800000.0
2006-06-29 12:20:00,2.2618,2.26229,2.26141,2.26225,155300000.0
2006-06-29 12:25:00,2.26248,2.2625,2.26194,2.26207,259800000.0
2006-06-29 12:30:00,2.26215,2.26269,2.26197,2.26241,206700000.0
2006-06-29 12:35:00,2.26254,2.26317,2.26214,2.26317,164900000.0
2006-06-29 12:40:00,2.26356,2.26454,2.26344,2.26422,227100000.0
2006-06-29 12:45:00,2.26419,2.26455,2.26392,2.2643,203399999.0
2006-06-29 12:50:00,2.26431,2.26468,2.26414,2.26455,119900000.0
2006-06-29 12:55:00,2.26448,2.26466,2.26411,2.26466,162400000.0
2006-06-29 13:00:00,2.26465,2.26485,2.26422,2.26439,166900000.0
2006-06-29 13:05:00,2.26451,2.26463,2.26415,2.26442,170100000.0
2006-06-29 13:10:00,2.26448,2.26483,2.26423,2.26423,220699999.0
2006-06-29 13:15:00,2.26408,2.26418,2.263,2.26314,191800000.0
2006-06-29 13:20:00,2.26323,2.26335,2.26268,2.26295,170800001.0
2006-06-29 13:25:00,2.26298,2.26354,2.26293,2.26303,154200001.0
2006-06-29 13:30:00,2.26289,2.26315,2.26258,2.26309,210400000.0
2006-06-29 13:35:00,2.26323,2.26355,2.26307,2.2634,224000000.0
2006-06-29 13:40:00,2.26336,2.26352,2.26312,2.26345,133300000.0
2006-06-29 13:45:00,2.26345,2.26444,2.26333,2.26443,199700000.0
2006-06-29 13:50:00,2.26435,2.26435,2.26364,2.26378,156500000.0
2006-06-29 13:55:00,2.26357,2.26413,2.26357,2.2637,169200000.0
2006-06-29 14:00:00,2.26378,2.26471,2.2637,2.26398,152800000.0
2006-06-29 14:05:00,2.26387,2.26427,2.26383,2.26421,176600000.0
2006-06-29 14:10:00,2.26417,2.2643,2.26329,2.26332,240700000.0
2006-06-29 14:15:00,2.26317,2.26336,2.26297,2.26299,179400000.0
2006-06-29 14:20:00,2.26297,2.26332,2.26285,2.26309,189600000.0
2006-06-29 14:25:00,2.26296,2.26337,2.26188,2.26188,175200000.0
2006-06-29 14:30:00,2.26148,2.26308,2.26148,2.26259,182300000.0
2006-06-29 14:35:00,2.26255,2.26273,2.26103,2.2617,135000000.0
2006-06-29 14:40:00,2.26167,2.26248,2.26077,2.26248,209300000.0
2006-06-29 14:45:00,2.26281,2.26327,2.26122,2.26217,214000001.0
2006-06-29 14:50:00,2.26254,2.26274,2.26166,2.26166,225400001.0
2006-06-29 14:55:00,2.26169,2.26192,2.26084,2.26149,220100000.0
2006-06-29 15:00:00,2.26148,2.26234,2.26049,2.26166,204700000.0
2006-06-29 15:05:00,2.26192,2.26209,2.26126,2.2619,162300000.0
2006-06-29 15:10:00,2.26194,2.26209,2.2606,2.2608,142900000.0
2006-06-29 15:15:00,2.26096,2.26143,2.26046,2.2613,190800000.0
2006-06-29 15:20:00,2.26127,2.26173,2.26116,2.26168,154100000.0
2006-06-29 15:25:00,2.26174,2.26174,2.26071,2.26106,233599999.0
2006-06-29 15:30:00,2.26118,2.2615,2.26048,2.26098,139800000.0
2006-06-29 15:35:00,2.26109,2.26185,2.2604,2.2617,195500001.0
2006-06-29 15:40:00,2.26147,2.26212,2.26089,2.26186,216700001.0
2006-06-29 15:45:00,2.26202,2.26269,2.26123,2.2625,210500000.0
2006-06-29 15:50:00,2.26249,2.26255,2.26205,2.26227,168000000.0
2006-06-29 15:55:00,2.26238,2.2627,2.26212,2.26254,167200000.0
2006-06-29 16:00:00,2.26251,2.26265,2.26093,2.26232,205700000.0
2006-06-29 16:05:00,2.26236,2.26265,2.26221,2.26259,148500000.0
2006-06-29 16:10:00,2.26241,2.26264,2.26054,2.26174,188400000.0
2006-06-29 16:15:00,2.26193,2.26207,2.26093,2.26105,133700000.0
2006-06-29 16:20:00,2.26098,2.26167,2.26072,2.2615,209300001.0
2006-06-29 16:25:00,2.2617,2.26199,2.26133,2.26184,191900000.0
2006-06-29 16:30:00,2.26181,2.26246,2.26162,2.26182,186200000.0
2006-06-29 16:35:00,2.26172,2.26225,2.26148,2.26204,173700000.0
2006-06-29 16:40:00,2.26227,2.26252,2.2619,2.26211,231100000.0
2006-06-29 16:45:00,2.26217,2.2623,2.26178,2.26224,232600000.0
2006-06-29 16:50:00,2.26239,2.26311,2.26222,2.26303,217800001.0
2006-06-29 16:55:00,2.26292,2.26314,2.26222,2.2623,176000000.0
2006-06-29 17:00:00,2.26228,2.26322,2.26228,2.26322,176900000.0
2006-06-29 17:05:00,2.26311,2.26344,2.26205,2.26266,216400000.0
2006-06-29 17:10:00,2.26256,2.26273,2.26212,2.26239,165900000.0
2006-06-29 17:15:00,2.26221,2.26266,2.26171,2.26189,161900000.0
2006-06-29 17:20:00,2.26188,2.26188,2.26057,2.26085,202000000.0
2006-06-29 17:25:00,2.26082,2.26124,2.26055,2.26113,186100000.0
2006-06-29 17:30:00,2.26111,2.26145,2.26055,2.26119,209700000.0
2006-06-29 17:35:00,2.26126,2.2615,2.26101,2.26126,172600000.0
2006-06-29 17:40:00,2.26149,2.26158,2.26035,2.26087,155500000.0
2006-06-29 17:45:00,2.26101,2.26161,2.26041,2.26067,183200000.0
2006-06-29 17:50:00,2.26071,2.26193,2.2606,2.2611,202000000.0
2006-06-29 17:55:00,2.26098,2.26128,2.2607,2.26111,160999999.0
2006-06-29 18:00:00,2.26121,2.26196,2.26121,2.26159,1495199999.0
2006-06-29 18:05:00,2.2617,2.26204,2.26137,2.26188,1705200000.0
2006-06-29 18:10:00,2.26183,2.26194,2.26084,2.26098,1150700000.0
2006-06-29 18:15:00,2.26098,2.26188,2.2609,2.26169,1450100001.0
2006-06-29 18:20:00,2.2617,2.26199,2.26092,2.26103,1208000000.0
2006-06-29 18:25:00,2.26095,2.261,2.2603,2.26031,1297400000.0
2006-06-29 18:30:00,2.26031,2.26095,2.2603,2.26095,1293300001.0
2006-06-29 18:35:00,2.26093,2.26131,2.26064,2.26105,642399999.0
2006-06-29 18:40:00,2.26113,2.26115,2.26027,2.26027,647400000.0
2006-06-29 18:45:00,2.26028,2.26057,2.26023,2.26057,321100000.0
2006-06-29 18:50:00,2.26051,2.26076,2.26026,2.26038,666599999.0
2006-06-29 18:55:00,2.26032,2.2606,2.26025,2.26035,747100002.0
2006-06-29 19:00:00,2.26041,2.26079,2.26025,2.2603,429100000.0
2006-06-29 19:05:00,2.26028,2.26065,2.25978,2.26047,708200000.0
2006-06-29 19:10:00,2.26059,2.26085,2.26039,2.26045,402200000.0
2006-06-29 19:15:00,2.26039,2.26051,2.25977,2.26028,450100000.0
2006-06-29 19:20:00,2.26037,2.26051,2.25988,2.25992,631399999.0
2006-06-29 19:25:00,2.2598,2.25998,2.25954,2.25964,527700000.0
2006-06-29 19:30:00,2.25956,2.26018,2.25909,2.25937,612299999.0
2006-06-29 19:35:00,2.25946,2.26015,2.25913,2.26015,397300000.0
2006-06-29 19:40:00,2.26011,2.26017,2.25943,2.2596,439200000.0
2006-06-29 19:45:00,2.2595,2.261,2.25946,2.26086,315400000.0
2006-06-29 19:50:00,2.26075,2.26165,2.26075,2.26096,404600000.0
2006-06-29 19:55:00,2.26104,2.26183,2.26104,2.2614,522999999.0
2006-06-29 20:00:00,2.26137,2.26178,2.26086,2.2616,253700000.0
2006-06-29 20:05:00,2.26153,2.2617,2.26102,2.26117,231899999.0
2006-06-29 20:10:00,2.26146,2.26188,2.26105,2.26105,476500000.0
2006-06-29 20:15:00,2.2611,2.26135,2.26105,2.26125,581400000.0
2006-06-29 20:20:00,2.26125,2.26135,2.26107,2.26118,697000000.0
2006-06-29 20:25:00,2.26112,2.26138,2.26107,2.26115,865800000.0
2006-06-29 20:30:00,2.26115,2.26135,2.25974,2.26049,1137500001.0
2006-06-29 20:35:00,2.26064,2.26084,2.25906,2.2602,512800002.0
2006-06-29 20:40:00,2.26016,2.26093,2.25944,2.26081,684700000.0
2006-06-29 20:45:00,2.26075,2.26095,2.25873,2.25922,636400000.0
2006-06-29 20:50:00,2.25925,2.26055,2.25889,2.25993,774800000.0
2006-06-29 20:55:00,2.2601,2.26166,2.25963,2.26121,1054899999.0
2006-06-29 21:00:00,2.2613,2.26183,2.26085,2.26142,771299999.0
2006-06-29 21:05:00,2.26138,2.26218,2.26094,2.26108,234700000.0
2006-06-29 21:10:00,2.26131,2.2622,2.26091,2.2614,509000000.0
2006-06-29 21:15:00,2.2613,2.26182,2.26047,2.26053,648500001.0
2006-06-29 21:20:00,2.26052,2.26129,2.26032,2.26112,731100000.0
2006-06-29 21:25:00,2.26121,2.26191,2.26094,2.26157,282600000.0
2006-06-29 21:30:00,2.26172,2.26203,2.26153,2.2617,422899999.0
2006-06-29 21:35:00,2.26187,2.26233,2.26106,2.26106,224000000.0
2006-06-29 21:40:00,2.26108,2.26137,2.2605,2.26077,318599999.0
2006-06-29 21:45:00,2.26079,2.26133,2.26072,2.26092,424300000.0
2006-06-29 21:50:00,2.26099,2.26101,2.26025,2.26034,265000000.0
2006-06-29 21:55:00,2.26036,2.26144,2.26013,2.26143,333600000.0
2006-06-29 22:00:00,2.2614,2.26155,2.26098,2.26106,276700000.0
2006-06-29 22:05:00,2.261,2.26112,2.26054,2.26054,257799998.0
2006-06-29 22:10:00,2.26058,2.26108,2.2605,2.26073,172000001.0
2006-06-29 22:15:00,2.26055,2.26104,2.26049,2.26081,309300000.0
2006-06-29 22:20:00,2.26102,2.26122,2.26062,2.26088,311100002.0
2006-06-29 22:25:00,2.26067,2.26087,2.26043,2.26083,277500000.0
2006-06-29 22:30:00,2.26082,2.26106,2.26053,2.26071,293400000.0
2006-06-29 22:35:00,2.2607,2.26074,2.26015,2.26037,176400000.0
2006-06-29 22:40:00,2.2601,2.2607,2.25988,2.26058,367699999.0
2006-06-29 22:45:00,2.26053,2.26059,2.25998,2.26023,322400000.0
2006-06-29 22:50:00,2.26035,2.26046,2.25978,2.25995,209900000.0
2006-06-29 22:55:00,2.25988,2.25995,2.25916,2.25921,168000000.0
2006-06-29 23:00:00,2.25915,2.26104,2.25915,2.26048,107700000.0
2006-06-29 23:05:00,2.2603,2.26047,2.25949,2.25994,232700000.0
2006-06-29 23:10:00,2.26031,2.26031,2.25931,2.26001,166100000.0
2006-06-29 23:15:00,2.25965,2.26016,2.2589,2.2597,214400000.0
2006-06-29 23:20:00,2.25994,2.25994,2.25911,2.25967,213000000.0
2006-06-29 23:25:00,2.2591,2.26029,2.25907,2.25998,253899999.0
2006-06-29 23:30:00,2.2599,2.26042,2.25868,2.25926,193500000.0
2006-06-29 23:35:00,2.2592,2.25943,2.25877,2.25903,169200000.0
2006-06-29 23:40:00,2.25884,2.25943,2.25877,2.25911,193900000.0
2006-06-29 23:45:00,2.25901,2.25911,2.25868,2.25882,150500000.0
2006-06-29 23:50:00,2.25885,2.25901,2.25857,2.25898,158500000.0
2006-06-29 23:55:00,2.259,2.2592,2.25882,2.259,134100001.0
2006-06-30 00:00:00,2.25892,2.25917,2.25876,2.25917,84800000.0
2006-06-30 00:05:00,2.2591,2.25925,2.25887,2.25903,121300000.0
2006-06-30 00:10:00,2.25895,2.25912,2.25884,2.25889,152399999.0
2006-06-30 00:15:00,2.2589,2.25931,2.25876,2.25915,140200000.0
2006-06-30 00:20:00,2.25912,2.2594,2.25904,2.25925,117700000.0
2006-06-30 00:25:00,2.25924,2.25948,2.25898,2.25898,148200000.0
2006-06-30 00:30:00,2.2589,2.25947,2.2589,2.2593,135400000.0
2006-06-30 00:35:00,2.25948,2.2598,2.25932,2.25947,186900001.0
2006-06-30 00:40:00,2.25965,2.26017,2.25965,2.25997,182400000.0
2006-06-30 00:45:00,2.25989,2.26006,2.25963,2.25984,159500000.0
2006-06-30 00:50:00,2.25998,2.26026,2.25977,2.25991,162200000.0
2006-06-30 00:55:00,2.25975,2.26067,2.25974,2.26062,149000000.0
2006-06-30 01:00:00,2.26077,2.26077,2.26031,2.26042,166500001.0
2006-06-30 01:05:00,2.26059,2.26096,2.26035,2.26055,148000000.0
2006-06-30 01:10:00,2.26064,2.2608,2.26034,2.26045,163200000.0
2006-06-30 01:15:00,2.26043,2.26066,2.26034,2.26045,163100000.0
2006-06-30 01:20:00,2.2603,2.26055,2.2602,2.26044,118499999.0
2006-06-30 01:25:00,2.26038,2.26038,2.2598,2.26021,115100000.0
2006-06-30 01:30:00,2.2603,2.26047,2.25945,2.25945,178200000.0
2006-06-30 01:35:00,2.25952,2.25973,2.25922,2.25923,150500000.0
2006-06-30 01:40:00,2.2595,2.25991,2.2595,2.25961,134000000.0
2006-06-30 01:45:00,2.25941,2.25982,2.25901,2.25982,142100000.0
2006-06-30 01:50:00,2.25978,2.25982,2.25916,2.25925,185800000.0
2006-06-30 01:55:00,2.25926,2.25948,2.25904,2.25919,169600000.0
2006-06-30 02:00:00,2.25922,2.25938,2.25848,2.25848,131300000.0
2006-06-30 02:05:00,2.25852,2.25908,2.25839,2.25894,193100000.0
2006-06-30 02:10:00,2.259,2.25904,2.25868,2.25887,130600000.0
2006-06-30 02:15:00,2.25898,2.25956,2.25894,2.25917,150000000.0
2006-06-30 02:20:00,2.25921,2.25949,2.25904,2.2594,143300000.0
2006-06-30 02:25:00,2.25943,2.25968,2.25924,2.25933,133400000.0
2006-06-30 02:30:00,2.25942,2.25951,2.25915,2.25926,151600000.0
2006-06-30 02:35:00,2.2594,2.25964,2.25936,2.25952,128000000.0
2006-06-30 02:40:00,2.25939,2.25992,2.25927,2.2598,142500000.0
2006-06-30 02:45:00,2.25982,2.25997,2.25914,2.2595,141000000.0
2006-06-30 02:50:00,2.25952,2.2598,2.25896,2.2598,108700000.0
2006-06-30 02:55:00,2.25986,2.26,2.25964,2.2599,172500000.0
2006-06-30 03:00:00,2.25988,2.26029,2.25975,2.26029,154900000.0
2006-06-30 03:05:00,2.26004,2.26029,2.25822,2.25873,188400000.0
2006-06-30 03:10:00,2.25864,2.25928,2.25858,2.25917,141600000.0
2006-06-30 03:15:00,2.25891,2.25933,2.25879,2.25903,169800000.0
2006-06-30 03:20:00,2.25906,2.25906,2.25844,2.25879,183500000.0
2006-06-30 03:25:00,2.25866,2.25894,2.25829,2.25894,148900000.0
2006-06-30 03:30:00,2.25876,2.25944,2.25817,2.25834,222500000.0
2006-06-30 03:35:00,2.25815,2.26066,2.25815,2.25944,194300000.0
2006-06-30 03:40:00,2.2593,2.25971,2.25916,2.25957,187500001.0
2006-06-30 03:45:00,2.25952,2.25992,2.2595,2.25968,180300001.0
2006-06-30 03:50:00,2.25985,2.25998,2.2593,2.25951,179000000.0
2006-06-30 03:55:00,2.25955,2.25959,2.25894,2.25929,190000000.0
2006-06-30 04:00:00,2.25918,2.25959,2.2591,2.25928,119700000.0
2006-06-30 04:05:00,2.25932,2.25941,2.2586,2.25912,156300000.0
2006-06-30 04:10:00,2.25921,2.25947,2.25908,2.25939,147999999.0
2006-06-30 04:15:00,2.25903,2.25929,2.2586,2.25887,118100000.0
2006-06-30 04:20:00,2.25902,2.25941,2.25888,2.25888,135900000.0
2006-06-30 04:25:00,2.25903,2.25929,2.25856,2.2588,135600000.0
2006-06-30 04:30:00,2.25887,2.25938,2.25863,2.25902,197200000.0
2006-06-30 04:35:00,2.25896,2.2591,2.25875,2.25896,169400000.0
2006-06-30 04:40:00,2.25887,2.2593,2.25879,2.25892,112899999.0
2006-06-30 04:45:00,2.25892,2.25925,2.25887,2.25924,119200000.0
2006-06-30 04:50:00,2.25924,2.2596,2.25899,2.25915,131600000.0
2006-06-30 04:55:00,2.25933,2.25954,2.25923,2.25936,168100000.0
2006-06-30 05:00:00,2.2592,2.25942,2.25888,2.25935,167800000.0
2006-06-30 05:05:00,2.25927,2.25939,2.25883,2.25905,138600001.0
2006-06-30 05:10:00,2.25905,2.25929,2.25879,2.25925,193900000.0
2006-06-30 05:15:00,2.25928,2.25928,2.25831,2.25872,193100000.0
2006-06-30 05:20:00,2.25858,2.2589,2.2585,2.25863,165100000.0
2006-06-30 05:25:00,2.25875,2.25884,2.25846,2.25853,110500000.0
2006-06-30 05:30:00,2.25856,2.25892,2.25841,2.25872,202600000.0
2006-06-30 05:35:00,2.25886,2.25888,2.25852,2.25875,143600000.0
2006-06-30 05:40:00,2.25864,2.25895,2.25845,2.25882,108700000.0
2006-06-30 05:45:00,2.25888,2.25904,2.25851,2.25851,166700000.0
2006-06-30 05:50:00,2.25846,2.2592,2.25846,2.25902,192900001.0
2006-06-30 05:55:00,2.2591,2.25947,2.2589,2.25925,133200000.0
2006-06-30 06:00:00,2.25938,2.25997,2.25898,2.25901,138100000.0
2006-06-30 06:05:00,2.25901,2.25939,2.25893,2.25934,148500000.0
2006-06-30 06:10:00,2.25929,2.25944,2.25873,2.25873,183700000.0
2006-06-30 06:15:00,2.25884,2.25921,2.25884,2.25891,120500000.0
2006-06-30 06:20:00,2.25898,2.25912,2.25872,2.25882,132800000.0
2006-06-30 06:25:00,2.25866,2.25921,2.25858,2.2586,128900000.0
2006-06-30 06:30:00,2.25883,2.25917,2.25873,2.25907,189900000.0
2006-06-30 06:35:00,2.25903,2.25921,2.25886,2.25899,170500000.0
2006-06-30 06:40:00,2.25905,2.25923,2.25889,2.25915,102500000.0
2006-06-30 06:45:00,2.25907,2.25942,2.25896,2.25897,139500000.0
2006-06-30 06:50:00,2.25899,2.2592,2.25867,2.2591,116700000.0
2006-06-30 06:55:00,2.25913,2.2592,2.25859,2.25893,197299999.0
2006-06-30 07:00:00,2.25886,2.25898,2.25829,2.25835,201500000.0
2006-06-30 07:05:00,2.2585,2.25902,2.25843,2.2588,196400000.0
2006-06-30 07:10:00,2.25875,2.259,2.25844,2.25865,150900001.0
2006-06-30 07:15:00,2.25887,2.25892,2.25859,2.25891,181099999.0
2006-06-30 07:20:00,2.25893,2.26008,2.25887,2.25957,173100001.0
2006-06-30 07:25:00,2.25949,2.26024,2.25938,2.26024,151099999.0
2006-06-30 07:30:00,2.26021,2.26021,2.2593,2.25944,166900000.0
2006-06-30 07:35:00,2.2595,2.25955,2.25851,2.25952,179100000.0
2006-06-30 07:40:00,2.25936,2.25963,2.25882,2.25882,151100000.0
2006-06-30 07:45:00,2.25878,2.25932,2.25864,2.2591,140600000.0
2006-06-30 07:50:00,2.25918,2.25979,2.25918,2.25957,165499999.0
2006-06-30 07:55:00,2.25972,2.25995,2.25871,2.25924,154700000.0
2006-06-30 08:00:00,2.2595,2.25998,2.25898,2.25936,245500000.0
2006-06-30 08:05:00,2.25929,2.26091,2.25914,2.26082,203100000.0
2006-06-30 08:10:00,2.26085,2.26144,2.25968,2.25968,178900000.0
2006-06-30 08:15:00,2.25978,2.2603,2.25918,2.25991,132500000.0
2006-06-30 08:20:00,2.2599,2.26006,2.2588,2.25973,168000000.0
2006-06-30 08:25:00,2.25992,2.2603,2.25958,2.25966,164700001.0
2006-06-30 08:30:00,2.25952,2.26046,2.25921,2.25987,207000001.0
2006-06-30 08:35:00,2.25981,2.26015,2.2595,2.2598,156900000.0
2006-06-30 08:40:00,2.25968,2.26012,2.25956,2.26002,150200000.0
2006-06-30 08:45:00,2.26006,2.26045,2.25947,2.26045,206200000.0
2006-06-30 08:50:00,2.2604,2.26057,2.25992,2.26,159200000.0
2006-06-30 08:55:00,2.26006,2.26016,2.25959,2.26001,202700002.0
2006-06-30 09:00:00,2.25996,2.26046,2.25974,2.2604,159500000.0
2006-06-30 09:05:00,2.2604,2.26068,2.25905,2.25911,146300001.0
2006-06-30 09:10:00,2.25911,2.25921,2.25856,2.2587,144000000.0
2006-06-30 09:15:00,2.25884,2.25887,2.25749,2.25757,105100000.0
2006-06-30 09:20:00,2.25787,2.25838,2.2569,2.25805,202100000.0
2006-06-30 09:25:00,2.25773,2.25783,2.25725,2.2573,183400001.0
2006-06-30 09:30:00,2.25711,2.25724,2.25674,2.25708,184600000.0
2006-06-30 09:35:00,2.25719,2.25724,2.25676,2.25711,185100000.0
2006-06-30 09:40:00,2.25709,2.25717,2.2562,2.25652,227799999.0
2006-06-30 09:45:00,2.2563,2.25789,2.25582,2.25767,175100000.0
2006-06-30 09:50:00,2.25759,2.25796,2.25711,2.25715,147200000.0
2006-06-30 09:55:00,2.2572,2.25777,2.25674,2.25674,135100000.0
2006-06-30 10:00:00,2.2567,2.25835,2.2567,2.25819,171000000.0
2006-06-30 10:05:00,2.25822,2.25854,2.25769,2.25817,208500000.0
2006-06-30 10:10:00,2.25822,2.25822,2.25729,2.25746,161200000.0
2006-06-30 10:15:00,2.25761,2.25791,2.25742,2.25766,154800000.0
2006-06-30 10:20:00,2.25775,2.25792,2.25714,2.25714,195800000.0
2006-06-30 10:25:00,2.25705,2.25761,2.2564,2.25644,204899999.0
2006-06-30 10:30:00,2.25683,2.2603,2.25683,2.26008,150900000.0
2006-06-30 10:35:00,2.25982,2.25982,2.2589,2.25899,199900000.0
2006-06-30 10:40:00,2.25899,2.25944,2.2582,2.25827,204899999.0
2006-06-30 10:45:00,2.25841,2.25953,2.25841,2.25934,187800000.0
2006-06-30 10:50:00,2.25937,2.25943,2.25901,2.25922,130300000.0
2006-06-30 10:55:00,2.25928,2.25972,2.25913,2.25964,221500000.0
2006-06-30 11:00:00,2.25958,2.26015,2.25937,2.25995,203800000.0
2006-06-30 11:05:00,2.25999,2.26042,2.25976,2.25991,184400000.0
2006-06-30 11:10:00,2.25963,2.25985,2.25934,2.25945,180400000.0
2006-06-30 11:15:00,2.25946,2.25976,2.25921,2.25944,151900000.0
2006-06-30 11:20:00,2.2596,2.26005,2.2595,2.25978,241500000.0
2006-06-30 11:25:00,2.25975,2.25998,2.25936,2.25936,141400000.0
2006-06-30 11:30:00,2.25925,2.25953,2.25896,2.25922,180700000.0
2006-06-30 11:35:00,2.25934,2.25991,2.25923,2.25962,176700000.0
2006-06-30 11:40:00,2.25944,2.26084,2.25938,2.26065,179099999.0
2006-06-30 11:45:00,2.2605,2.26063,2.26014,2.2605,189500000.0
2006-06-30 11:50:00,2.26063,2.26068,2.25985,2.26013,189100000.0
2006-06-30 11:55:00,2.26011,2.26026,2.25951,2.2602,166700000.0
2006-06-30 12:00:00,2.26016,2.26061,2.26005,2.2601,198000000.0
2006-06-30 12:05:00,2.26029,2.26105,2.26018,2.2607,144400000.0
2006-06-30 12:10:00,2.26072,2.26074,2.25988,2.25993,171400000.0
2006-06-30 12:15:00,2.25984,2.2601,2.25904,2.2595,243000000.0
2006-06-30 12:20:00,2.25946,2.25987,2.25926,2.25942,168600000.0
2006-06-30 12:25:00,2.25963,2.26095,2.25946,2.26036,199700000.0
2006-06-30 12:30:00,2.26036,2.26142,2.26008,2.26133,122700000.0
2006-06-30 12:35:00,2.26134,2.26213,2.26134,2.26139,159600000.0
2006-06-30 12:40:00,2.2613,2.26227,2.2613,2.262,183600000.0
2006-06-30 12:45:00,2.26201,2.26233,2.26182,2.26223,190700000.0
2006-06-30 12:50:00,2.26231,2.26243,2.26147,2.26147,144600000.0
2006-06-30 12:55:00,2.26139,2.26157,2.26093,2.26113,176800000.0
2006-06-30 13:00:00,2.261,2.26138,2.26034,2.26035,204400002.0
2006-06-30 13:05:00,2.26044,2.26059,2.25979,2.25998,168200000.0
2006-06-30 13:10:00,2.26011,2.26042,2.25994,2.2603,198800000.0
2006-06-30 13:15:00,2.26036,2.26087,2.26036,2.2608,175600000.0
2006-06-30 13:20:00,2.26082,2.26159,2.26068,2.26142,154900000.0
2006-06-30 13:25:00,2.2616,2.26176,2.26079,2.26081,144200000.0
2006-06-30 13:30:00,2.26071,2.2612,2.2606,2.26102,182100000.0
2006-06-30 13:35:00,2.2611,2.26136,2.26098,2.26133,200500000.0
2006-06-30 13:40:00,2.26126,2.26227,2.26104,2.26171,170700000.0
2006-06-30 13:45:00,2.26161,2.26254,2.26144,2.26243,189500001.0
2006-06-30 13:50:00,2.26238,2.26314,2.26236,2.26314,207500000.0
2006-06-30 13:55:00,2.2632,2.26436,2.26296,2.26403,175600000.0
2006-06-30 14:00:00,2.26417,2.26468,2.26336,2.26339,151300000.0
2006-06-30 14:05:00,2.26332,2.26363,2.26272,2.2636,190499999.0
2006-06-30 14:10:00,2.2635,2.26428,2.26339,2.2641,198899999.0
2006-06-30 14:15:00,2.26398,2.2642,2.26365,2.26395,161600000.0
2006-06-30 14:20:00,2.26395,2.26457,2.26379,2.26447,189100000.0
2006-06-30 14:25:00,2.2645,2.26485,2.26352,2.26352,157000000.0
2006-06-30 14:30:00,2.26351,2.26365,2.26128,2.26171,178600000.0
2006-06-30 14:35:00,2.26157,2.26221,2.26097,2.26147,173300000.0
2006-06-30 14:40:00,2.26155,2.26274,2.2611,2.26208,171800000.0
2006-06-30 14:45:00,2.26188,2.2635,2.26181,2.2635,186300000.0
2006-06-30 14:50:00,2.26363,2.26389,2.26187,2.26262,206000000.0
2006-06-30 14:55:00,2.2625,2.26453,2.26197,2.26453,188700000.0
2006-06-30 15:00:00,2.26458,2.26494,2.26401,2.26421,168200001.0
2006-06-30 15:05:00,2.26426,2.26426,2.26275,2.26393,140700000.0
2006-06-30 15:10:00,2.26391,2.26397,2.26312,2.26327,159000000.0
2006-06-30 15:15:00,2.26342,2.26342,2.26223,2.26293,174300000.0
2006-06-30 15:20:00,2.26303,2.26336,2.26201,2.26334,178100000.0
2006-06-30 15:25:00,2.26324,2.26368,2.26294,2.26294,133800000.0
2006-06-30 15:30:00,2.26298,2.26361,2.26298,2.2635,122400000.0
2006-06-30 15:35:00,2.26334,2.26439,2.26334,2.26426,225900000.0
2006-06-30 15:40:00,2.26453,2.2647,2.26337,2.26337,198300000.0
2006-06-30 15:45:00,2.26347,2.26357,2.26246,2.2628,221100001.0
2006-06-30 15:50:00,2.26277,2.26339,2.26275,2.26324,163000000.0
2006-06-30 15:55:00,2.26351,2.26396,2.26275,2.2628,142500000.0
2006-06-30 16:00:00,2.26277,2.26414,2.2627,2.26395,125500000.0
2006-06-30 16:05:00,2.26418,2.26506,2.26378,2.26478,157200000.0
2006-06-30 16:10:00,2.26476,2.26483,2.26406,2.26427,169100000.0
2006-06-30 16:15:00,2.26417,2.26426,2.26372,2.26397,191100001.0
2006-06-30 16:20:00,2.26405,2.265,2.26396,2.26439,162000000.0
2006-06-30 16:25:00,2.26436,2.26513,2.26381,2.26395,195100000.0
2006-06-30 16:30:00,2.26398,2.2645,2.26385,2.26385,184599999.0
2006-06-30 16:35:00,2.26356,2.26445,2.2625,2.26445,235099999.0
2006-06-30 16:40:00,2.26445,2.26445,2.26368,2.26401,177100000.0
2006-06-30 16:45:00,2.26347,2.26453,2.26257,2.26436,191100000.0
2006-06-30 16:50:00,2.2643,2.26561,2.26321,2.26514,221400000.0
2006-06-30 16:55:00,2.26494,2.26596,2.26354,2.26558,172800000.0
2006-06-30 17:00:00,2.26534,2.2657,2.26456,2.26566,184900000.0
2006-06-30 17:05:00,2.26543,2.26574,2.26344,2.26558,210000000.0
2006-06-30 17:10:00,2.26556,2.26556,2.26441,2.26503,166700000.0
2006-06-30 17:15:00,2.26486,2.26486,2.26359,2.26382,196300000.0
2006-06-30 17:20:00,2.26394,2.26398,2.2633,2.26375,196700001.0
2006-06-30 17:25:00,2.26377,2.26421,2.2636,2.26421,229700001.0
2006-06-30 17:30:00,2.26419,2.26458,2.26402,2.26438,223599999.0
2006-06-30 17:35:00,2.26441,2.26499,2.26428,2.26428,161300001.0
2006-06-30 17:40:00,2.26434,2.26448,2.263,2.26311,184300000.0
2006-06-30 17:45:00,2.26317,2.26448,2.26317,2.26385,163800000.0
2006-06-30 17:50:00,2.26388,2.26439,2.26262,2.26322,203899999.0
2006-06-30 17:55:00,2.26312,2.26435,2.26312,2.26418,184899999.0
2006-06-30 18:00:00,2.26417,2.26418,2.2616,2.26324,1478100000.0
2006-06-30 18:05:00,2.26331,2.2636,2.26142,2.26344,1771700001.0
2006-06-30 18:10:00,2.26348,2.26376,2.26306,2.26311,1144700000.0
2006-06-30 18:15:00,2.26331,2.2644,2.26316,2.26411,1351500000.0
2006-06-30 18:20:00,2.26414,2.26456,2.26286,2.26325,1281499997.0
2006-06-30 18:25:00,2.26315,2.26357,2.26238,2.26309,1467199998.0
2006-06-30 18:30:00,2.26306,2.26331,2.26264,2.26275,1340599999.0
2006-06-30 18:35:00,2.2628,2.26289,2.26227,2.26245,621100000.0
2006-06-30 18:40:00,2.26246,2.26258,2.26207,2.26224,731300000.0
2006-06-30 18:45:00,2.26226,2.2625,2.26118,2.26195,275900000.0
2006-06-30 18:50:00,2.2618,2.2618,2.26126,2.26126,601600000.0
2006-06-30 18:55:00,2.26115,2.26141,2.26067,2.26086,729199998.0
2006-06-30 19:00:00,2.26084,2.26179,2.26056,2.26159,413600000.0
2006-06-30 19:05:00,2.26164,2.2621,2.26135,2.2617,720999998.0
2006-06-30 19:10:00,2.26156,2.26233,2.26156,2.26209,429100000.0
2006-06-30 19:15:00,2.26207,2.26207,2.26092,2.26115,382500000.0
2006-06-30 19:20:00,2.26127,2.26168,2.26109,2.26133,578300000.0
2006-06-30 19:25:00,2.26132,2.26153,2.26109,2.26109,527800001.0
2006-06-30 19:30:00,2.26104,2.26158,2.26104,2.26125,633900001.0
2006-06-30 19:35:00,2.26132,2.26166,2.2612,2.26134,371000000.0
2006-06-30 19:40:00,2.26134,2.26175,2.26094,2.26155,446300000.0
2006-06-30 19:45:00,2.26156,2.26224,2.26155,2.26206,349700000.0
2006-06-30 19:50:00,2.2621,2.26222,2.26125,2.26142,342000001.0
2006-06-30 19:55:00,2.26146,2.26207,2.26135,2.26207,497400000.0
2006-06-30 20:00:00,2.26214,2.2624,2.25824,2.26175,269600000.0
2006-06-30 20:05:00,2.26178,2.26217,2.25773,2.26134,264200000.0
2006-06-30 20:10:00,2.26146,2.26175,2.26077,2.26085,476400000.0
2006-06-30 20:15:00,2.26076,2.26137,2.26039,2.26084,596900000.0
2006-06-30 20:20:00,2.26088,2.26109,2.26028,2.26062,637200001.0
2006-06-30 20:25:00,2.26053,2.2611,2.25806,2.26078,916000001.0
2006-06-30 20:30:00,2.26059,2.26131,2.25772,2.26125,1183100002.0
2006-06-30 20:35:00,2.2613,2.2613,2.26058,2.26085,505300000.0
2006-06-30 20:40:00,2.26093,2.26098,2.25859,2.26083,664099998.0
2006-06-30 20:45:00,2.2609,2.26133,2.26089,2.26093,535800000.0
2006-06-30 20:50:00,2.26092,2.26147,2.26076,2.26086,817800001.0
2006-06-30 20:55:00,2.26089,2.26133,2.25967,2.25967,1037899999.0
2006-06-30 21:00:00,2.25956,2.26024,2.25945,2.26015,765899999.0
2006-06-30 21:05:00,2.26018,2.26036,2.25971,2.26036,215600000.0
2006-06-30 21:10:00,2.26038,2.26062,2.25982,2.26031,542300000.0
2006-06-30 21:15:00,2.2604,2.26119,2.2601,2.26018,605300000.0
2006-06-30 21:20:00,2.26013,2.2602,2.25962,2.2599,720000001.0
2006-06-30 21:25:00,2.2598,2.26112,2.2598,2.26068,281700000.0
2006-06-30 21:30:00,2.2608,2.26187,2.2608,2.26087,454700000.0
2006-06-30 21:35:00,2.2609,2.261,2.26045,2.26053,233000000.0
2006-06-30 21:40:00,2.26063,2.26066,2.2602,2.26051,343800000.0
2006-06-30 21:45:00,2.26048,2.2619,2.26029,2.26178,433800000.0
2006-06-30 21:50:00,2.26189,2.26189,2.25828,2.26087,255400000.0
2006-06-30 21:55:00,2.26091,2.26123,2.26041,2.26041,345500000.0
2006-06-30 22:00:00,2.2602,2.26059,2.26003,2.26006,320200000.0
2006-06-30 22:05:00,2.26005,2.26066,2.26002,2.26038,263800000.0
2006-06-30 22:10:00,2.26049,2.26109,2.26049,2.26095,214999999.0
2006-06-30 22:15:00,2.26085,2.26181,2.26085,2.26157,402600000.0
2006-06-30 22:20:00,2.26171,2.2619,2.26109,2.26128,273600001.0
2006-06-30 22:25:00,2.2614,2.2615,2.26084,2.26101,310700000.0
2006-06-30 22:30:00,2.26104,2.26134,2.26099,2.26128,298600000.0
2006-06-30 22:35:00,2.26123,2.26143,2.26069,2.26084,153000000.0
2006-06-30 22:40:00,2.26087,2.26117,2.25935,2.26035,291899999.0
2006-06-30 22:45:00,2.26029,2.26077,2.25808,2.2601,310600000.0
2006-06-30 22:50:00,2.26017,2.26074,2.25987,2.25998,280799999.0
2006-06-30 22:55:00,2.25989,2.26009,2.25919,2.25922,220400000.0
2006-07-02 23:00:00,2.26105,2.26149,2.26066,2.26133,187100000.0
2006-07-02 23:05:00,2.26125,2.26157,2.26047,2.26055,228100000.0
2006-07-02 23:10:00,2.26059,2.2611,2.2604,2.26078,167699999.0
2006-07-02 23:15:00,2.26061,2.26108,2.26007,2.26049,203600000.0
2006-07-02 23:20:00,2.26067,2.2607,2.26007,2.26046,121700000.0
2006-07-02 23:25:00,2.26021,2.261,2.2601,2.26067,178700000.0
2006-07-02 23:30:00,2.26087,2.26089,2.25945,2.25945,199700001.0
2006-07-02 23:35:00,2.25943,2.26052,2.25865,2.25946,188100000.0
2006-07-02 23:40:00,2.25925,2.2596,2.25808,2.2596,189500000.0
2006-07-02 23:45:00,2.25855,2.2596,2.25843,2.25915,189200000.0
2006-07-02 23:50:00,2.2591,2.25958,2.2588,2.25934,199199999.0
2006-07-02 23:55:00,2.2589,2.26013,2.25889,2.25945,241099999.0
2006-07-03 00:00:00,2.25925,2.26031,2.25885,2.25885,196800000.0
2006-07-03 00:05:00,2.25928,2.26006,2.25896,2.25923,185700000.0
2006-07-03 00:10:00,2.2593,2.25988,2.25887,2.25936,231500000.0
2006-07-03 00:15:00,2.25889,2.25986,2.25888,2.2591,167600000.0
2006-07-03 00:20:00,2.25957,2.26011,2.25891,2.259,259200000.0
2006-07-03 00:25:00,2.25938,2.25986,2.25892,2.25946,195900000.0
2006-07-03 00:30:00,2.25957,2.25993,2.25879,2.25954,195099999.0
2006-07-03 00:35:00,2.25931,2.25965,2.25857,2.2593,193400000.0
2006-07-03 00:40:00,2.25929,2.26007,2.25878,2.2592,147200000.0
2006-07-03 00:45:00,2.25926,2.26013,2.25875,2.25964,224600000.0
2006-07-03 00:50:00,2.25935,2.25971,2.25901,2.25939,236799999.0
2006-07-03 00:55:00,2.25937,2.25974,2.2589,2.25939,180400000.0
2006-07-03 01:00:00,2.25933,2.25967,2.25847,2.25942,212400000.0
2006-07-03 01:05:00,2.25957,2.25957,2.25912,2.25925,169400001.0
2006-07-03 01:10:00,2.25937,2.25977,2.25935,2.25972,150300000.0
2006-07-03 01:15:00,2.25971,2.25996,2.25932,2.2595,117000000.0
2006-07-03 01:20:00,2.25948,2.25988,2.2594,2.25956,124300000.0
2006-07-03 01:25:00,2.25958,2.25971,2.25942,2.2595,208000000.0
2006-07-03 01:30:00,2.25953,2.26018,2.25953,2.25993,167200000.0
2006-07-03 01:35:00,2.25995,2.2602,2.25967,2.25967,137400000.0
2006-07-03 01:40:00,2.2598,2.25984,2.25943,2.25945,154700000.0
2006-07-03 01:45:00,2.25943,2.25962,2.25938,2.2595,152000000.0
2006-07-03 01:50:00,2.2594,2.25965,2.2594,2.25942,170100000.0
2006-07-03 01:55:00,2.25945,2.25957,2.2594,2.25945,135500000.0
2006-07-03 02:00:00,2.25945,2.25955,2.25935,2.2595,119900000.0
2006-07-03 02:05:00,2.25948,2.25965,2.25942,2.25945,149100000.0
2006-07-03 02:10:00,2.25955,2.25965,2.25938,2.25945,87800000.0
2006-07-03 02:15:00,2.2596,2.25962,2.2594,2.25948,111800000.0
2006-07-03 02:20:00,2.2595,2.25965,2.25943,2.2595,110000000.0
2006-07-03 02:25:00,2.25955,2.25965,2.25938,2.25938,125400000.0
2006-07-03 02:30:00,2.25948,2.25965,2.25938,2.25945,169799998.0
2006-07-03 02:35:00,2.25945,2.25965,2.2594,2.25955,122300000.0
2006-07-03 02:40:00,2.25943,2.25957,2.25937,2.25948,115300000.0
2006-07-03 02:45:00,2.2595,2.25965,2.25945,2.25957,40200000.0
2006-07-03 02:50:00,2.2595,2.25967,2.25933,2.25948,134100000.0
2006-07-03 02:55:00,2.25955,2.25968,2.25942,2.25945,173200000.0
2006-07-03 03:00:00,2.2594,2.25967,2.2594,2.25967,191300000.0
2006-07-03 03:05:00,2.25948,2.25967,2.25937,2.25945,139600000.0
2006-07-03 03:10:00,2.25963,2.25963,2.25945,2.25945,55300000.0
2006-07-03 03:15:00,2.25948,2.25963,2.2594,2.25945,126500000.0
2006-07-03 03:20:00,2.25952,2.2596,2.25937,2.25945,156300000.0
2006-07-03 03:25:00,2.25945,2.25957,2.25942,2.25955,81300000.0
2006-07-03 03:30:00,2.2596,2.25963,2.25942,2.25947,80900000.0
2006-07-03 03:35:00,2.2594,2.25965,2.25938,2.25945,95800000.0
2006-07-03 03:40:00,2.25945,2.25962,2.25943,2.25945,101400000.0
2006-07-03 03:45:00,2.2594,2.25953,2.2594,2.25945,44400000.0
2006-07-03 03:50:00,2.2595,2.25965,2.25943,2.25945,148400001.0
2006-07-03 03:55:00,2.2595,2.25965,2.2594,2.25955,101100000.0
2006-07-03 04:00:00,2.2595,2.25957,2.25938,2.25955,116600000.0
2006-07-03 04:05:00,2.25945,2.25965,2.25943,2.2595,82500000.0
2006-07-03 04:10:00,2.25948,2.25965,2.2594,2.25962,86600000.0
2006-07-03 04:15:00,2.25943,2.25965,2.2594,2.25942,111000000.0
2006-07-03 04:20:00,2.25955,2.2596,2.25937,2.25937,84900000.0
2006-07-03 04:25:00,2.25955,2.25968,2.25942,2.25948,76200000.0
2006-07-03 04:30:00,2.2595,2.2596,2.2594,2.2595,123400000.0
2006-07-03 04:35:00,2.2594,2.2596,2.2594,2.2594,85400000.0
2006-07-03 04:40:00,2.2594,2.25965,2.2594,2.25942,82100000.0
2006-07-03 04:45:00,2.25942,2.25965,2.25937,2.25945,116600000.0
2006-07-03 04:50:00,2.2595,2.25962,2.25943,2.25943,125300000.0
2006-07-03 04:55:00,2.25955,2.25962,2.2594,2.25943,97600000.0
2006-07-03 05:00:00,2.2595,2.2596,2.25942,2.25955,82800000.0
2006-07-03 05:05:00,2.25955,2.26007,2.25948,2.25987,107500000.0
2006-07-03 05:10:00,2.25992,2.25998,2.25974,2.25988,131100000.0
2006-07-03 05:15:00,2.26006,2.26034,2.25991,2.26025,164499999.0
2006-07-03 05:20:00,2.26004,2.26027,2.25982,2.26013,176200000.0
2006-07-03 05:25:00,2.26017,2.26017,2.25954,2.2598,197000000.0
2006-07-03 05:30:00,2.25978,2.25997,2.2596,2.25967,129500000.0
2006-07-03 05:35:00,2.25981,2.25994,2.25965,2.25981,112100000.0
2006-07-03 05:40:00,2.25971,2.26014,2.25966,2.25966,133900000.0
2006-07-03 05:45:00,2.25972,2.25979,2.25958,2.25974,195700002.0
2006-07-03 05:50:00,2.25967,2.25999,2.25958,2.2596,117900000.0
2006-07-03 05:55:00,2.25971,2.26013,2.25964,2.25977,180300000.0
2006-07-03 06:00:00,2.25965,2.25989,2.25945,2.2595,157200000.0
2006-07-03 06:05:00,2.25944,2.25987,2.2594,2.25968,161800000.0
2006-07-03 06:10:00,2.25963,2.25979,2.25947,2.2595,143100000.0
2006-07-03 06:15:00,2.25961,2.25992,2.25957,2.25972,124100000.0
2006-07-03 06:20:00,2.25978,2.25997,2.25967,2.25967,138900000.0
2006-07-03 06:25:00,2.25959,2.26003,2.25955,2.25976,159100000.0
2006-07-03 06:30:00,2.25998,2.26023,2.25977,2.26015,166700001.0
2006-07-03 06:35:00,2.26007,2.26043,2.26001,2.26008,122700000.0
2006-07-03 06:40:00,2.2602,2.26032,2.25994,2.26005,77400000.0
2006-07-03 06:45:00,2.26004,2.26033,2.25978,2.25978,156700000.0
2006-07-03 06:50:00,2.25982,2.25998,2.25958,2.25967,107400000.0
2006-07-03 06:55:00,2.25962,2.26008,2.25938,2.25967,132900000.0
2006-07-03 07:00:00,2.25946,2.25965,2.25926,2.25954,216600001.0
2006-07-03 07:05:00,2.25965,2.25981,2.25913,2.25948,97200000.0
2006-07-03 07:10:00,2.25925,2.25951,2.25911,2.2594,195600000.0
2006-07-03 07:15:00,2.25957,2.25979,2.25933,2.2596,177399999.0
2006-07-03 07:20:00,2.25955,2.25975,2.2593,2.25948,181800000.0
2006-07-03 07:25:00,2.25946,2.25994,2.25935,2.25984,184100000.0
2006-07-03 07:30:00,2.2599,2.25992,2.2596,2.25977,143300000.0
2006-07-03 07:35:00,2.25997,2.26026,2.25984,2.26026,118500000.0
2006-07-03 07:40:00,2.26023,2.26023,2.25963,2.25963,88300000.0
2006-07-03 07:45:00,2.25969,2.25981,2.25917,2.25933,213600000.0
2006-07-03 07:50:00,2.25944,2.26005,2.25909,2.25996,163400000.0
2006-07-03 07:55:00,2.25988,2.26014,2.25956,2.26003,173700000.0
2006-07-03 08:00:00,2.2603,2.26062,2.26007,2.26019,183500000.0
2006-07-03 08:05:00,2.26011,2.26098,2.2601,2.26062,105700000.0
2006-07-03 08:10:00,2.26047,2.26073,2.26023,2.26026,147000000.0
2006-07-03 08:15:00,2.2605,2.26069,2.26025,2.26063,120300000.0
2006-07-03 08:20:00,2.26055,2.26096,2.26042,2.26052,194500000.0
2006-07-03 08:25:00,2.26053,2.26091,2.26025,2.26053,160500000.0
2006-07-03 08:30:00,2.26037,2.26121,2.26016,2.26121,197400000.0
2006-07-03 08:35:00,2.26118,2.2615,2.26073,2.26078,180900000.0
2006-07-03 08:40:00,2.2605,2.2605,2.25991,2.26038,192800000.0
2006-07-03 08:45:00,2.26037,2.26082,2.26004,2.26029,213600000.0
2006-07-03 08:50:00,2.26006,2.26058,2.25993,2.26024,181100000.0
2006-07-03 08:55:00,2.26036,2.26036,2.2593,2.25944,134100000.0
2006-07-03 09:00:00,2.25938,2.26015,2.25938,2.26011,142400000.0
2006-07-03 09:05:00,2.26011,2.26017,2.25949,2.25975,190400000.0
2006-07-03 09:10:00,2.2598,2.2602,2.25961,2.25985,165700000.0
2006-07-03 09:15:00,2.25992,2.2603,2.25989,2.26002,141100000.0
2006-07-03 09:20:00,2.26008,2.26034,2.25983,2.26002,142900000.0
2006-07-03 09:25:00,2.25994,2.26052,2.25989,2.26025,202800001.0
2006-07-03 09:30:00,2.26022,2.26054,2.25968,2.26053,203900000.0
2006-07-03 09:35:00,2.2607,2.26112,2.26027,2.26038,180200000.0
2006-07-03 09:40:00,2.26032,2.26122,2.25968,2.26097,124600000.0
2006-07-03 09:45:00,2.26104,2.26199,2.2608,2.26131,173900000.0
2006-07-03 09:50:00,2.26114,2.26149,2.26035,2.26051,197399999.0
2006-07-03 09:55:00,2.26075,2.26145,2.26053,2.26111,182399999.0
2006-07-03 10:00:00,2.26086,2.26136,2.26057,2.26068,145600000.0
2006-07-03 10:05:00,2.2608,2.26096,2.26053,2.26079,159300000.0
2006-07-03 10:10:00,2.26082,2.26098,2.26041,2.26048,163700000.0
2006-07-03 10:15:00,2.26065,2.26072,2.25977,2.25986,207000000.0
2006-07-03 10:20:00,2.25967,2.25972,2.25905,2.25971,195400000.0
2006-07-03 10:25:00,2.25961,2.2615,2.25961,2.2615,213700000.0
2006-07-03 10:30:00,2.26177,2.26362,2.26141,2.26183,164600000.0
2006-07-03 10:35:00,2.26195,2.26225,2.26147,2.26158,142300000.0
2006-07-03 10:40:00,2.26149,2.26193,2.26127,2.2614,168900000.0
2006-07-03 10:45:00,2.26144,2.26155,2.26059,2.26101,192300000.0
2006-07-03 10:50:00,2.26096,2.26233,2.26096,2.26233,144700000.0
2006-07-03 10:55:00,2.26223,2.26259,2.26164,2.26174,212500000.0
2006-07-03 11:00:00,2.26158,2.26186,2.26143,2.26163,205700001.0
2006-07-03 11:05:00,2.26168,2.26225,2.26166,2.26223,171000000.0
2006-07-03 11:10:00,2.26228,2.2623,2.26193,2.26205,203799999.0
2006-07-03 11:15:00,2.26205,2.2622,2.2614,2.26153,151300000.0
2006-07-03 11:20:00,2.26157,2.26164,2.26021,2.26042,211600001.0
2006-07-03 11:25:00,2.26051,2.26129,2.26048,2.26093,262300000.0
2006-07-03 11:30:00,2.26104,2.2619,2.26093,2.26173,201200000.0
2006-07-03 11:35:00,2.26183,2.26244,2.26168,2.26233,241599999.0
2006-07-03 11:40:00,2.26225,2.26252,2.26204,2.26247,128000000.0
2006-07-03 11:45:00,2.26238,2.263,2.26225,2.26279,163500000.0
2006-07-03 11:50:00,2.2625,2.26257,2.26187,2.26202,161900000.0
2006-07-03 11:55:00,2.26191,2.26191,2.26111,2.26156,189400000.0
2006-07-03 12:00:00,2.26147,2.26147,2.2608,2.26098,176300000.0
2006-07-03 12:05:00,2.26098,2.26098,2.25976,2.26056,196500000.0
2006-07-03 12:10:00,2.26074,2.26084,2.2603,2.26047,174300000.0
2006-07-03 12:15:00,2.26044,2.2608,2.26022,2.26068,162500000.0
2006-07-03 12:20:00,2.26063,2.26063,2.25937,2.25937,157400000.0
2006-07-03 12:25:00,2.25958,2.25973,2.25899,2.25973,192100001.0
2006-07-03 12:30:00,2.25979,2.25979,2.25853,2.25877,184700000.0
2006-07-03 12:35:00,2.25889,2.25925,2.2582,2.25861,162800000.0
2006-07-03 12:40:00,2.25861,2.25994,2.25855,2.25945,210800000.0
2006-07-03 12:45:00,2.25932,2.25951,2.2586,2.25947,182200000.0
2006-07-03 12:50:00,2.25926,2.25926,2.25875,2.25909,166200000.0
2006-07-03 12:55:00,2.25907,2.25907,2.25867,2.2589,148100000.0
2006-07-03 13:00:00,2.25892,2.25938,2.25864,2.25902,222600000.0
2006-07-03 13:05:00,2.25908,2.2595,2.25884,2.2595,221799999.0
2006-07-03 13:10:00,2.25939,2.25972,2.25919,2.25947,175100000.0
2006-07-03 13:15:00,2.25942,2.25953,2.25851,2.25859,172699999.0
2006-07-03 13:20:00,2.25859,2.25905,2.25792,2.25891,178400000.0
2006-07-03 13:25:00,2.25901,2.25914,2.25869,2.25908,126100000.0
2006-07-03 13:30:00,2.25906,2.25927,2.25882,2.25902,203200000.0
2006-07-03 13:35:00,2.25904,2.25905,2.25847,2.25866,211099999.0
2006-07-03 13:40:00,2.25859,2.25895,2.25843,2.25858,249300000.0
2006-07-03 13:45:00,2.25867,2.25902,2.25815,2.2584,191900000.0
2006-07-03 13:50:00,2.2585,2.25859,2.25815,2.25855,185500000.0
2006-07-03 13:55:00,2.2584,2.25864,2.25799,2.25836,197800000.0
2006-07-03 14:00:00,2.25838,2.25988,2.25838,2.25988,139500000.0
2006-07-03 14:05:00,2.25982,2.25988,2.25894,2.25904,175900000.0
2006-07-03 14:10:00,2.25907,2.26047,2.25903,2.26047,163400000.0
2006-07-03 14:15:00,2.26053,2.26054,2.25972,2.25976,155600000.0
2006-07-03 14:20:00,2.25978,2.25997,2.25876,2.25896,172200000.0
2006-07-03 14:25:00,2.25889,2.25911,2.25839,2.25839,171200000.0
2006-07-03 14:30:00,2.25843,2.25863,2.25803,2.25863,108000000.0
2006-07-03 14:35:00,2.2584,2.2595,2.25827,2.25922,184100000.0
2006-07-03 14:40:00,2.25943,2.26088,2.25927,2.26069,173400000.0
2006-07-03 14:45:00,2.26066,2.26067,2.25976,2.25979,184800000.0
2006-07-03 14:50:00,2.2598,2.26019,2.25971,2.26008,175400000.0
2006-07-03 14:55:00,2.26001,2.26015,2.25962,2.25982,183500000.0
2006-07-03 15:00:00,2.25987,2.25993,2.25912,2.25932,201799999.0
2006-07-03 15:05:00,2.25942,2.25942,2.25861,2.25863,170900000.0
2006-07-03 15:10:00,2.25851,2.25853,2.25744,2.25796,146400000.0
2006-07-03 15:15:00,2.25802,2.25853,2.25791,2.25842,153900000.0
2006-07-03 15:20:00,2.25848,2.25897,2.25839,2.25897,166600000.0
2006-07-03 15:25:00,2.25895,2.25906,2.25839,2.25883,174400000.0
2006-07-03 15:30:00,2.25885,2.25914,2.25851,2.2589,225699999.0
2006-07-03 15:35:00,2.25875,2.25923,2.25875,2.25894,234400000.0
2006-07-03 15:40:00,2.25909,2.25935,2.25867,2.25867,169900000.0
2006-07-03 15:45:00,2.25851,2.25916,2.25819,2.25897,199200000.0
2006-07-03 15:50:00,2.25893,2.25933,2.25884,2.25901,148100000.0
2006-07-03 15:55:00,2.25908,2.2595,2.25894,2.2592,151000000.0
2006-07-03 16:00:00,2.25917,2.25927,2.25762,2.25777,172500000.0
2006-07-03 16:05:00,2.25763,2.25844,2.2576,2.25805,194400000.0
2006-07-03 16:10:00,2.25772,2.25796,2.25644,2.25653,188900000.0
2006-07-03 16:15:00,2.25667,2.25742,2.25625,2.25725,186000000.0
2006-07-03 16:20:00,2.25716,2.25739,2.2566,2.25697,169400000.0
2006-07-03 16:25:00,2.25716,2.25773,2.2569,2.25746,174800000.0
2006-07-03 16:30:00,2.2574,2.25779,2.2563,2.25646,168100000.0
2006-07-03 16:35:00,2.25635,2.25652,2.25552,2.25568,191700000.0
2006-07-03 16:40:00,2.25603,2.2566,2.25577,2.25619,185400000.0
2006-07-03 16:45:00,2.25623,2.25638,2.25589,2.25633,187600000.0
2006-07-03 16:50:00,2.25658,2.25727,2.25658,2.25695,216300000.0
2006-07-03 16:55:00,2.25693,2.25738,2.25653,2.25653,156800000.0
2006-07-03 17:00:00,2.25642,2.25745,2.25634,2.25734,170700000.0
2006-07-03 17:05:00,2.25725,2.2582,2.25724,2.2582,157100000.0
2006-07-03 17:10:00,2.25831,2.25856,2.25717,2.25745,237299999.0
2006-07-03 17:15:00,2.25731,2.25791,2.25609,2.25614,166400000.0
2006-07-03 17:20:00,2.25637,2.25672,2.25567,2.25577,216600000.0
2006-07-03 17:25:00,2.25573,2.25585,2.25487,2.25573,162900000.0
2006-07-03 17:30:00,2.25589,2.2561,2.25502,2.25543,162800000.0
2006-07-03 17:35:00,2.25561,2.25561,2.25446,2.25446,170000000.0
2006-07-03 17:40:00,2.25439,2.25481,2.25347,2.25361,202900000.0
2006-07-03 17:45:00,2.25377,2.25479,2.25373,2.25433,143300000.0
2006-07-03 17:50:00,2.25439,2.25564,2.25431,2.25564,169600000.0
2006-07-03 17:55:00,2.25559,2.25611,2.25488,2.255,153800000.0
2006-07-03 18:00:00,2.255,2.25521,2.25434,2.25499,1538900001.0
2006-07-03 18:05:00,2.25505,2.25521,2.25451,2.25482,1785700001.0
2006-07-03 18:10:00,2.25487,2.25592,2.2547,2.2556,1118200000.0
2006-07-03 18:15:00,2.2556,2.25601,2.25521,2.25533,1272900001.0
2006-07-03 18:20:00,2.25528,2.25563,2.25481,2.25523,1330599999.0
2006-07-03 18:25:00,2.2552,2.2554,2.25456,2.25525,1572499995.0
2006-07-03 18:30:00,2.25533,2.25547,2.25432,2.25473,1331900003.0
2006-07-03 18:35:00,2.25468,2.25591,2.25431,2.25506,579800000.0
2006-07-03 18:40:00,2.25509,2.2554,2.25429,2.25431,711300001.0
2006-07-03 18:45:00,2.25434,2.25442,2.25255,2.25324,257400000.0
2006-07-03 18:50:00,2.25281,2.25296,2.25222,2.2526,695900000.0
2006-07-03 18:55:00,2.25267,2.25389,2.25266,2.25288,707399999.0
2006-07-03 19:00:00,2.25278,2.25323,2.25233,2.25235,453999999.0
2006-07-03 19:05:00,2.25226,2.25231,2.2517,2.2517,760700002.0
2006-07-03 19:10:00,2.25162,2.25256,2.25159,2.2523,450700000.0
2006-07-03 19:15:00,2.25244,2.25317,2.25231,2.25303,427699998.0
2006-07-03 19:20:00,2.25323,2.2538,2.25313,2.25364,525000000.0
2006-07-03 19:25:00,2.25348,2.25348,2.25287,2.25331,626400001.0
2006-07-03 19:30:00,2.25326,2.25362,2.25312,2.25346,641500000.0
2006-07-03 19:35:00,2.25351,2.25376,2.25323,2.2534,418400001.0
2006-07-03 19:40:00,2.2534,2.25359,2.25307,2.25308,391100000.0
2006-07-03 19:45:00,2.25312,2.25353,2.25311,2.25346,317200000.0
2006-07-03 19:50:00,2.25349,2.2537,2.25317,2.25333,305900000.0
2006-07-03 19:55:00,2.25344,2.25368,2.25338,2.25357,469800000.0
2006-07-03 20:00:00,2.2537,2.25454,2.25367,2.25442,270000000.0
2006-07-03 20:05:00,2.25433,2.25444,2.25388,2.25407,252100000.0
2006-07-03 20:10:00,2.25421,2.25438,2.254,2.25404,462300000.0
2006-07-03 20:15:00,2.25408,2.2545,2.25404,2.25428,533600000.0
2006-07-03 20:20:00,2.25428,2.25499,2.25416,2.25497,649000000.0
2006-07-03 20:25:00,2.25494,2.25554,2.25493,2.25505,800000001.0
2006-07-03 20:30:00,2.25502,2.25524,2.25488,2.25502,1131400000.0
2006-07-03 20:35:00,2.25511,2.25522,2.25476,2.25487,524100000.0
2006-07-03 20:40:00,2.25493,2.25502,2.25478,2.25487,648900001.0
2006-07-03 20:45:00,2.2549,2.25507,2.2546,2.25499,563400000.0
2006-07-03 20:50:00,2.25499,2.25515,2.25448,2.25458,836499999.0
2006-07-03 20:55:00,2.25459,2.25486,2.25446,2.25468,950199998.0
2006-07-03 21:00:00,2.25463,2.25469,2.25428,2.2544,772600000.0
2006-07-03 21:05:00,2.25437,2.25483,2.25433,2.25449,264600000.0
2006-07-03 21:10:00,2.25446,2.2548,2.2542,2.2548,551900000.0
2006-07-03 21:15:00,2.25466,2.2549,2.25444,2.25471,595799999.0
2006-07-03 21:20:00,2.25469,2.25506,2.25445,2.25488,741900000.0
2006-07-03 21:25:00,2.2548,2.25497,2.25436,2.2544,288400000.0
2006-07-03 21:30:00,2.2545,2.25465,2.25425,2.25432,449700000.0
2006-07-03 21:35:00,2.25441,2.25464,2.25439,2.25439,197100000.0
2006-07-03 21:40:00,2.2545,2.25467,2.25431,2.2546,383199999.0
2006-07-03 21:45:00,2.25471,2.25489,2.25447,2.25453,421500000.0
2006-07-03 21:50:00,2.25467,2.25468,2.25412,2.25412,310500001.0
2006-07-03 21:55:00,2.2542,2.25478,2.2542,2.25473,347600000.0
2006-07-03 22:00:00,2.2547,2.25501,2.2543,2.25463,408700001.0
2006-07-03 22:05:00,2.25462,2.25474,2.2545,2.25458,193800000.0
2006-07-03 22:10:00,2.25482,2.25516,2.25476,2.2549,169600000.0
2006-07-03 22:15:00,2.25488,2.25525,2.25451,2.25457,324600000.0
2006-07-03 22:20:00,2.25458,2.25483,2.25431,2.25465,280900000.0
2006-07-03 22:25:00,2.25475,2.25487,2.25458,2.25465,250100000.0
2006-07-03 22:30:00,2.2546,2.25476,2.25345,2.2535,316299999.0
2006-07-03 22:35:00,2.25338,2.25434,2.25336,2.25403,205200000.0
2006-07-03 22:40:00,2.25391,2.25433,2.25373,2.25415,370299997.0
2006-07-03 22:45:00,2.25415,2.2543,2.25391,2.25425,295600000.0
2006-07-03 22:50:00,2.25414,2.25457,2.25399,2.25457,216699999.0
2006-07-03 22:55:00,2.25443,2.25454,2.254,2.25408,159200001.0
2006-07-03 23:00:00,2.25405,2.25482,2.25402,2.25464,179200000.0
2006-07-03 23:05:00,2.25405,2.25485,2.25366,2.25437,184100000.0
2006-07-03 23:10:00,2.2545,2.25526,2.25403,2.25466,179300000.0
2006-07-03 23:15:00,2.2542,2.25549,2.25419,2.25453,172700000.0
2006-07-03 23:20:00,2.25502,2.25531,2.254,2.25461,194500000.0
2006-07-03 23:25:00,2.2546,2.25508,2.25425,2.255,129800000.0
2006-07-03 23:30:00,2.25503,2.25533,2.25483,2.25522,157900000.0
2006-07-03 23:35:00,2.25515,2.25561,2.25506,2.25531,137000000.0
2006-07-03 23:40:00,2.25527,2.25563,2.25527,2.2555,128400000.0
2006-07-03 23:45:00,2.25545,2.25582,2.2554,2.25565,106100000.0
2006-07-03 23:50:00,2.2559,2.2561,2.25582,2.2559,171000000.0
2006-07-03 23:55:00,2.2558,2.25596,2.25547,2.25547,95000000.0
2006-07-04 00:00:00,2.25505,2.25552,2.25444,2.25502,125200000.0
2006-07-04 00:05:00,2.25501,2.2557,2.25497,2.25543,156900000.0
2006-07-04 00:10:00,2.2554,2.25541,2.25504,2.25511,125700001.0
2006-07-04 00:15:00,2.25515,2.25542,2.25489,2.25489,134200000.0
2006-07-04 00:20:00,2.25487,2.25504,2.25465,2.25466,151000001.0
2006-07-04 00:25:00,2.2545,2.25575,2.2543,2.25554,180700000.0
2006-07-04 00:30:00,2.25549,2.25574,2.25532,2.25554,130900000.0
2006-07-04 00:35:00,2.25558,2.25653,2.25549,2.25602,166700000.0
2006-07-04 00:40:00,2.25609,2.25609,2.25543,2.25565,142300000.0
2006-07-04 00:45:00,2.25559,2.25577,2.25523,2.25523,167200000.0
2006-07-04 00:50:00,2.25529,2.25591,2.25529,2.25544,182200001.0
2006-07-04 00:55:00,2.25533,2.25549,2.25503,2.25536,145600000.0
2006-07-04 01:00:00,2.25525,2.25593,2.2551,2.25563,207000000.0
2006-07-04 01:05:00,2.2558,2.25583,2.25552,2.25554,107700000.0
2006-07-04 01:10:00,2.25577,2.25619,2.25577,2.25605,132500000.0
2006-07-04 01:15:00,2.25602,2.25615,2.2558,2.25591,121000000.0
2006-07-04 01:20:00,2.25583,2.25604,2.25518,2.25532,146800000.0
2006-07-04 01:25:00,2.25532,2.25594,2.25521,2.25582,125400000.0
2006-07-04 01:30:00,2.25586,2.25609,2.25563,2.25572,202200000.0
2006-07-04 01:35:00,2.25574,2.25622,2.25574,2.25593,120500001.0
2006-07-04 01:40:00,2.25605,2.25633,2.25588,2.25615,166500000.0
2006-07-04 01:45:00,2.25613,2.25641,2.25589,2.25593,119700000.0
2006-07-04 01:50:00,2.2558,2.25615,2.25577,2.25582,128900000.0
2006-07-04 01:55:00,2.25586,2.25606,2.25562,2.25594,134900000.0
2006-07-04 02:00:00,2.25586,2.25666,2.25586,2.2564,177300000.0
2006-07-04 02:05:00,2.25639,2.25685,2.25636,2.25655,177900000.0
2006-07-04 02:10:00,2.25672,2.25687,2.25637,2.25657,112400000.0
2006-07-04 02:15:00,2.25667,2.25669,2.25636,2.2565,132100001.0
2006-07-04 02:20:00,2.25651,2.25709,2.25648,2.25706,158200000.0
2006-07-04 02:25:00,2.25685,2.25701,2.25625,2.25631,180600000.0
2006-07-04 02:30:00,2.25648,2.25678,2.2563,2.25661,165500000.0
2006-07-04 02:35:00,2.25662,2.25705,2.25652,2.25696,156299999.0
2006-07-04 02:40:00,2.25679,2.25717,2.25668,2.25684,148700000.0
2006-07-04 02:45:00,2.25693,2.25693,2.25641,2.25657,135500000.0
2006-07-04 02:50:00,2.25664,2.25705,2.25651,2.25685,151899999.0
2006-07-04 02:55:00,2.25684,2.25716,2.25657,2.25701,142100000.0
2006-07-04 03:00:00,2.25695,2.25719,2.25635,2.25673,147700000.0
2006-07-04 03:05:00,2.25667,2.25697,2.25648,2.25664,184900000.0
2006-07-04 03:10:00,2.25657,2.25686,2.25637,2.2568,136300000.0
2006-07-04 03:15:00,2.25677,2.25701,2.2565,2.2565,173500001.0
2006-07-04 03:20:00,2.25649,2.25656,2.25613,2.2563,162400000.0
2006-07-04 03:25:00,2.25629,2.25647,2.2561,2.2563,127900000.0
2006-07-04 03:30:00,2.2562,2.25643,2.25593,2.25593,166799999.0
2006-07-04 03:35:00,2.25603,2.25623,2.25589,2.25595,138400000.0
2006-07-04 03:40:00,2.25596,2.25689,2.25596,2.25671,229600000.0
2006-07-04 03:45:00,2.25671,2.25727,2.25671,2.25688,118400001.0
2006-07-04 03:50:00,2.25693,2.2572,2.2568,2.25686,108600000.0
2006-07-04 03:55:00,2.25683,2.25707,2.25647,2.25698,106900000.0
2006-07-04 04:00:00,2.25692,2.25723,2.2568,2.25711,125400000.0
2006-07-04 04:05:00,2.25717,2.25728,2.25678,2.25702,110800000.0
2006-07-04 04:10:00,2.25686,2.25725,2.25679,2.25725,177099999.0
2006-07-04 04:15:00,2.25707,2.25709,2.25672,2.25684,107700000.0
2006-07-04 04:20:00,2.25694,2.25738,2.25684,2.25699,132400000.0
2006-07-04 04:25:00,2.25729,2.25729,2.25634,2.25651,145100000.0
2006-07-04 04:30:00,2.25657,2.25675,2.25643,2.25661,205900000.0
2006-07-04 04:35:00,2.25648,2.25657,2.25602,2.25607,90200000.0
2006-07-04 04:40:00,2.25601,2.25648,2.25601,2.25611,128800000.0
2006-07-04 04:45:00,2.25611,2.25625,2.25594,2.25605,140600000.0
2006-07-04 04:50:00,2.25606,2.25668,2.25595,2.25653,138700000.0
2006-07-04 04:55:00,2.25665,2.25673,2.2565,2.25653,113400000.0
2006-07-04 05:00:00,2.2566,2.25677,2.25652,2.25669,54600000.0
2006-07-04 05:05:00,2.25665,2.25665,2.2562,2.25633,72800000.0
2006-07-04 05:10:00,2.25633,2.25656,2.25626,2.25635,112100001.0
2006-07-04 05:15:00,2.25647,2.25658,2.25599,2.25645,201700000.0
2006-07-04 05:20:00,2.25625,2.25638,2.25611,2.25615,190900001.0
2006-07-04 05:25:00,2.25625,2.25654,2.2561,2.25641,111200000.0
2006-07-04 05:30:00,2.25637,2.2566,2.2558,2.25618,144200000.0
2006-07-04 05:35:00,2.2562,2.25643,2.25609,2.25639,94200000.0
2006-07-04 05:40:00,2.2563,2.25663,2.2563,2.25647,125000000.0
2006-07-04 05:45:00,2.25648,2.25657,2.25624,2.25656,119600000.0
2006-07-04 05:50:00,2.25648,2.25676,2.25624,2.25648,160099999.0
2006-07-04 05:55:00,2.25661,2.25674,2.2563,2.25641,196000001.0
2006-07-04 06:00:00,2.25635,2.25645,2.25592,2.25622,182400000.0
2006-07-04 06:05:00,2.2561,2.25662,2.25604,2.25657,134800000.0
2006-07-04 06:10:00,2.25655,2.25684,2.25648,2.2565,125100000.0
2006-07-04 06:15:00,2.25658,2.25673,2.25643,2.25655,128200000.0
2006-07-04 06:20:00,2.25658,2.25677,2.25646,2.25646,169599999.0
2006-07-04 06:25:00,2.25638,2.25673,2.25638,2.25651,155500000.0
2006-07-04 06:30:00,2.25665,2.25685,2.25629,2.2564,165000000.0
2006-07-04 06:35:00,2.25638,2.25665,2.2563,2.25652,142600000.0
2006-07-04 06:40:00,2.25662,2.25666,2.25633,2.25652,99400000.0
2006-07-04 06:45:00,2.25648,2.2568,2.25638,2.25638,145700000.0
2006-07-04 06:50:00,2.25654,2.25672,2.2561,2.25646,162500000.0
2006-07-04 06:55:00,2.25649,2.25663,2.2562,2.25624,177800000.0
2006-07-04 07:00:00,2.25637,2.25674,2.25624,2.25648,128900000.0
2006-07-04 07:05:00,2.25653,2.25674,2.25635,2.25642,118600000.0
2006-07-04 07:10:00,2.2564,2.25692,2.2564,2.25685,140200000.0
2006-07-04 07:15:00,2.25699,2.25699,2.25656,2.25669,181100000.0
2006-07-04 07:20:00,2.25661,2.2568,2.2562,2.25678,170300000.0
2006-07-04 07:25:00,2.25675,2.2569,2.25607,2.25628,160300000.0
2006-07-04 07:30:00,2.25637,2.25674,2.25606,2.25655,143500000.0
2006-07-04 07:35:00,2.25658,2.25658,2.25612,2.25635,100600000.0
2006-07-04 07:40:00,2.25626,2.25667,2.25626,2.25652,121600000.0
2006-07-04 07:45:00,2.25651,2.25673,2.25627,2.25643,147900000.0
2006-07-04 07:50:00,2.25647,2.25678,2.25628,2.25664,197300000.0
2006-07-04 07:55:00,2.25663,2.25678,2.25626,2.25676,125800000.0
2006-07-04 08:00:00,2.25682,2.25682,2.25629,2.25639,187800000.0
2006-07-04 08:05:00,2.25638,2.25668,2.25611,2.25642,177600000.0
2006-07-04 08:10:00,2.25626,2.25664,2.25611,2.25611,163200000.0
2006-07-04 08:15:00,2.25626,2.25661,2.25605,2.25647,173500000.0
2006-07-04 08:20:00,2.25614,2.25659,2.25588,2.25588,173000000.0
2006-07-04 08:25:00,2.25614,2.25701,2.25614,2.25656,180000000.0
2006-07-04 08:30:00,2.25653,2.25737,2.25653,2.25703,177700000.0
2006-07-04 08:35:00,2.2571,2.25729,2.25685,2.2572,190800001.0
2006-07-04 08:40:00,2.2572,2.25747,2.25685,2.257,145500000.0
2006-07-04 08:45:00,2.25715,2.25722,2.25578,2.25587,205999999.0
2006-07-04 08:50:00,2.25563,2.25631,2.25551,2.25603,170800000.0
2006-07-04 08:55:00,2.25604,2.25669,2.25598,2.25642,216099999.0
2006-07-04 09:00:00,2.25638,2.25655,2.25602,2.25653,132500000.0
2006-07-04 09:05:00,2.25655,2.2567,2.2561,2.2563,143400000.0
2006-07-04 09:10:00,2.25633,2.2573,2.25632,2.2569,151700000.0
2006-07-04 09:15:00,2.25691,2.25728,2.25641,2.25641,174500000.0
2006-07-04 09:20:00,2.25632,2.25653,2.25532,2.25615,161600000.0
2006-07-04 09:25:00,2.25611,2.25629,2.25541,2.25597,147800000.0
2006-07-04 09:30:00,2.25591,2.25597,2.25531,2.25539,207200000.0
2006-07-04 09:35:00,2.25528,2.25567,2.25518,2.25564,159000000.0
2006-07-04 09:40:00,2.25554,2.25591,2.25533,2.25575,150900000.0
2006-07-04 09:45:00,2.25548,2.25594,2.25548,2.25584,140799999.0
2006-07-04 09:50:00,2.25597,2.25676,2.25597,2.25647,143600000.0
2006-07-04 09:55:00,2.2563,2.25672,2.25605,2.25615,153000000.0
2006-07-04 10:00:00,2.25613,2.2566,2.25612,2.25638,123400000.0
2006-07-04 10:05:00,2.25644,2.2568,2.25637,2.25676,156200000.0
2006-07-04 10:10:00,2.2568,2.2569,2.25661,2.25678,120900000.0
2006-07-04 10:15:00,2.25697,2.25698,2.25661,2.25663,133900000.0
2006-07-04 10:20:00,2.25674,2.25722,2.25654,2.25722,161700000.0
2006-07-04 10:25:00,2.25702,2.2573,2.25693,2.2573,170100000.0
2006-07-04 10:30:00,2.25714,2.25778,2.25711,2.25762,179600000.0
2006-07-04 10:35:00,2.25758,2.25811,2.25753,2.25786,137000000.0
2006-07-04 10:40:00,2.25777,2.25814,2.25762,2.2577,230400000.0
2006-07-04 10:45:00,2.25772,2.25939,2.25772,2.25938,154700000.0
2006-07-04 10:50:00,2.2597,2.26004,2.25916,2.25923,142700000.0
2006-07-04 10:55:00,2.25927,2.25992,2.25907,2.25948,191400000.0
2006-07-04 11:00:00,2.25936,2.25936,2.25863,2.25884,237499999.0
2006-07-04 11:05:00,2.25881,2.25924,2.25874,2.25908,173900000.0
2006-07-04 11:10:00,2.25902,2.26024,2.25902,2.2599,143400000.0
2006-07-04 11:15:00,2.2599,2.26052,2.2599,2.26015,137300000.0
2006-07-04 11:20:00,2.26025,2.26049,2.2597,2.25985,192300000.0
2006-07-04 11:25:00,2.25982,2.25991,2.25727,2.25932,186800000.0
2006-07-04 11:30:00,2.25936,2.25959,2.25896,2.25906,210000000.0
2006-07-04 11:35:00,2.25907,2.25977,2.25733,2.25973,209500000.0
2006-07-04 11:40:00,2.25959,2.25993,2.25937,2.25986,145000000.0
2006-07-04 11:45:00,2.25978,2.25994,2.25934,2.25969,186300000.0
2006-07-04 11:50:00,2.2596,2.26031,2.2596,2.26031,159600000.0
2006-07-04 11:55:00,2.26032,2.26069,2.25681,2.25873,177400000.0
2006-07-04 12:00:00,2.25924,2.25967,2.25903,2.25942,195700000.0
2006-07-04 12:05:00,2.25957,2.26038,2.25937,2.26025,206100000.0
2006-07-04 12:10:00,2.26041,2.26084,2.26024,2.26044,151200000.0
2006-07-04 12:15:00,2.26037,2.26062,2.25671,2.26049,199100000.0
2006-07-04 12:20:00,2.26046,2.26054,2.26007,2.26015,144400000.0
2006-07-04 12:25:00,2.26024,2.26027,2.25704,2.25993,227700000.0
2006-07-04 12:30:00,2.26007,2.26048,2.25989,2.2603,126200000.0
2006-07-04 12:35:00,2.26034,2.26051,2.26002,2.26034,117900000.0
2006-07-04 12:40:00,2.26029,2.2605,2.2599,2.26035,222000001.0
2006-07-04 12:45:00,2.26047,2.26144,2.26033,2.26101,190000000.0
2006-07-04 12:50:00,2.26088,2.26118,2.26021,2.26118,137400000.0
2006-07-04 12:55:00,2.26122,2.26149,2.26033,2.26056,180000000.0
2006-07-04 13:00:00,2.26045,2.26093,2.25699,2.26041,170300000.0
2006-07-04 13:05:00,2.26038,2.26051,2.26011,2.26045,179100000.0
2006-07-04 13:10:00,2.26034,2.26039,2.25947,2.26006,194200000.0
2006-07-04 13:15:00,2.2599,2.26033,2.2599,2.26022,176600000.0
2006-07-04 13:20:00,2.26018,2.26034,2.25977,2.26005,143300000.0
2006-07-04 13:25:00,2.26004,2.26058,2.25989,2.2604,165300001.0
2006-07-04 13:30:00,2.26038,2.26086,2.26029,2.26029,190700000.0
2006-07-04 13:35:00,2.26039,2.26055,2.25773,2.26018,175500000.0
2006-07-04 13:40:00,2.26034,2.26118,2.25747,2.26071,163499999.0
2006-07-04 13:45:00,2.26156,2.26162,2.2609,2.2612,192500001.0
2006-07-04 13:50:00,2.26116,2.26139,2.26092,2.26125,243100002.0
2006-07-04 13:55:00,2.26106,2.26139,2.26099,2.26105,206300000.0
2006-07-04 14:00:00,2.26106,2.26155,2.26097,2.26155,180200000.0
2006-07-04 14:05:00,2.26146,2.26171,2.26124,2.26142,147500000.0
2006-07-04 14:10:00,2.26148,2.26235,2.26137,2.26235,189400001.0
2006-07-04 14:15:00,2.26217,2.26221,2.26156,2.26177,162000000.0
2006-07-04 14:20:00,2.26181,2.2626,2.26167,2.262,177999998.0
2006-07-04 14:25:00,2.26186,2.26229,2.26172,2.26193,143500000.0
2006-07-04 14:30:00,2.26202,2.2622,2.26126,2.26217,176300000.0
2006-07-04 14:35:00,2.26192,2.26311,2.2619,2.26266,197400000.0
2006-07-04 14:40:00,2.26262,2.26314,2.26247,2.26281,167300000.0
2006-07-04 14:45:00,2.26268,2.26278,2.26233,2.26262,183600000.0
2006-07-04 14:50:00,2.26247,2.26254,2.26167,2.26236,167500000.0
2006-07-04 14:55:00,2.2623,2.26245,2.26158,2.2616,175700000.0
2006-07-04 15:00:00,2.26153,2.26156,2.26084,2.26131,212200000.0
2006-07-04 15:05:00,2.26137,2.26191,2.26109,2.26169,146800000.0
2006-07-04 15:10:00,2.26175,2.26215,2.26166,2.26184,193800000.0
2006-07-04 15:15:00,2.26191,2.26198,2.26101,2.26122,137500000.0
2006-07-04 15:20:00,2.26117,2.26155,2.26098,2.26121,111700000.0
2006-07-04 15:25:00,2.26118,2.26162,2.26109,2.26127,175300000.0
2006-07-04 15:30:00,2.26122,2.26163,2.26091,2.26136,164700000.0
2006-07-04 15:35:00,2.26132,2.26153,2.26094,2.26121,266800001.0
2006-07-04 15:40:00,2.26131,2.26189,2.26105,2.26171,180499999.0
2006-07-04 15:45:00,2.26173,2.26262,2.26148,2.26248,201300000.0
2006-07-04 15:50:00,2.26218,2.26246,2.262,2.2623,169500000.0
2006-07-04 15:55:00,2.26236,2.2627,2.26222,2.2624,156700000.0
2006-07-04 16:00:00,2.26236,2.2624,2.26196,2.26208,175400000.0
2006-07-04 16:05:00,2.26221,2.26239,2.26154,2.26186,197000000.0
2006-07-04 16:10:00,2.26184,2.26211,2.26143,2.26179,193900000.0
2006-07-04 16:15:00,2.26178,2.26197,2.26137,2.26155,159900001.0
2006-07-04 16:20:00,2.2615,2.26167,2.26123,2.26136,208200001.0
2006-07-04 16:25:00,2.26149,2.26154,2.26107,2.26108,169400000.0
2006-07-04 16:30:00,2.26094,2.26153,2.26094,2.2611,201000000.0
2006-07-04 16:35:00,2.26108,2.26129,2.26025,2.26047,186300000.0
2006-07-04 16:40:00,2.26061,2.26081,2.26017,2.26067,180900000.0
2006-07-04 16:45:00,2.26063,2.26142,2.26055,2.2612,170500000.0
2006-07-04 16:50:00,2.26114,2.26145,2.2609,2.26143,184700001.0
2006-07-04 16:55:00,2.26141,2.26276,2.26141,2.2618,159400000.0
2006-07-04 17:00:00,2.26162,2.26185,2.2608,2.26084,191900000.0
2006-07-04 17:05:00,2.26067,2.2613,2.26047,2.26105,194000000.0
2006-07-04 17:10:00,2.26103,2.26183,2.26095,2.26164,209299999.0
2006-07-04 17:15:00,2.26154,2.26196,2.26133,2.26173,171700000.0
2006-07-04 17:20:00,2.26162,2.26191,2.26089,2.26191,205500001.0
2006-07-04 17:25:00,2.26183,2.26188,2.26096,2.26098,145100000.0
2006-07-04 17:30:00,2.26107,2.26155,2.26107,2.26114,209600000.0
2006-07-04 17:35:00,2.26118,2.26196,2.26114,2.26121,188500000.0
2006-07-04 17:40:00,2.2614,2.26213,2.26133,2.26188,215400000.0
2006-07-04 17:45:00,2.2622,2.26335,2.2622,2.26271,171400000.0
2006-07-04 17:50:00,2.26265,2.26302,2.26245,2.26277,187400000.0
2006-07-04 17:55:00,2.26262,2.26276,2.26192,2.262,154200000.0
2006-07-04 18:00:00,2.26206,2.26261,2.26191,2.26216,1464700000.0
2006-07-04 18:05:00,2.26213,2.2624,2.26186,2.26187,1624600001.0
2006-07-04 18:10:00,2.26175,2.26255,2.26146,2.2622,1207200002.0
2006-07-04 18:15:00,2.2621,2.26227,2.26171,2.2621,1357200001.0
2006-07-04 18:20:00,2.26207,2.26223,2.26147,2.26153,1340299996.0
2006-07-04 18:25:00,2.26143,2.26193,2.2612,2.26135,1390299996.0
2006-07-04 18:30:00,2.26135,2.26216,2.26115,2.26202,1124800000.0
2006-07-04 18:35:00,2.26208,2.26253,2.262,2.26235,660300000.0
2006-07-04 18:40:00,2.26222,2.26225,2.26119,2.26149,673099999.0
2006-07-04 18:45:00,2.26152,2.2616,2.26121,2.26143,299700000.0
2006-07-04 18:50:00,2.26128,2.26181,2.26114,2.26143,662100001.0
2006-07-04 18:55:00,2.26145,2.26179,2.26135,2.26141,706000000.0
2006-07-04 19:00:00,2.26138,2.26213,2.2613,2.26213,468499999.0
2006-07-04 19:05:00,2.26223,2.26275,2.26214,2.26214,780500000.0
2006-07-04 19:10:00,2.2622,2.26266,2.26166,2.26198,381600000.0
2006-07-04 19:15:00,2.26193,2.26213,2.26172,2.26195,458199999.0
2006-07-04 19:20:00,2.26205,2.26219,2.26187,2.26212,545500000.0
2006-07-04 19:25:00,2.26195,2.2622,2.2617,2.26184,554299999.0
2006-07-04 19:30:00,2.26181,2.26221,2.26179,2.2619,598999999.0
2006-07-04 19:35:00,2.26192,2.26202,2.26162,2.26168,358300001.0
2006-07-04 19:40:00,2.2616,2.26189,2.26133,2.26169,406600000.0
2006-07-04 19:45:00,2.26162,2.262,2.26105,2.26188,329800000.0
2006-07-04 19:50:00,2.26188,2.26205,2.26175,2.2618,374500000.0
2006-07-04 19:55:00,2.2617,2.2617,2.26094,2.26155,444100001.0
2006-07-04 20:00:00,2.26157,2.26168,2.26125,2.26147,294600000.0
2006-07-04 20:05:00,2.26152,2.26199,2.26152,2.26195,244600000.0
2006-07-04 20:10:00,2.26205,2.26205,2.26103,2.26105,480400001.0
2006-07-04 20:15:00,2.26112,2.26153,2.261,2.26143,575599999.0
2006-07-04 20:20:00,2.26145,2.26155,2.26098,2.2611,617500001.0
2006-07-04 20:25:00,2.26102,2.26122,2.26088,2.26095,798200000.0
2006-07-04 20:30:00,2.26097,2.26142,2.26093,2.26116,1110700000.0
2006-07-04 20:35:00,2.26127,2.2613,2.26093,2.26103,462200000.0
2006-07-04 20:40:00,2.26116,2.26157,2.2611,2.26147,561400000.0
2006-07-04 20:45:00,2.26156,2.26187,2.26141,2.26162,580600002.0
2006-07-04 20:50:00,2.26154,2.26164,2.26097,2.26107,781299998.0
2006-07-04 20:55:00,2.26101,2.26127,2.26077,2.26115,1078699999.0
2006-07-04 21:00:00,2.26126,2.26144,2.26101,2.26107,863700002.0
2006-07-04 21:05:00,2.26109,2.26162,2.26109,2.26162,260400001.0
2006-07-04 21:10:00,2.26174,2.26209,2.26171,2.26205,486500000.0
2006-07-04 21:15:00,2.26205,2.26207,2.26157,2.2619,645700000.0
2006-07-04 21:20:00,2.262,2.26259,2.26163,2.26182,845799998.0
2006-07-04 21:25:00,2.26186,2.26225,2.26154,2.26154,308700000.0
2006-07-04 21:30:00,2.26158,2.26215,2.26147,2.26191,431000000.0
2006-07-04 21:35:00,2.26196,2.26196,2.26095,2.26157,230399999.0
2006-07-04 21:40:00,2.2617,2.26184,2.26114,2.26117,345200000.0
2006-07-04 21:45:00,2.26113,2.26269,2.26094,2.2618,420000000.0
2006-07-04 21:50:00,2.26176,2.26196,2.26133,2.26177,227499999.0
2006-07-04 21:55:00,2.26192,2.2623,2.26108,2.26113,388200000.0
2006-07-04 22:00:00,2.2609,2.2609,2.25995,2.26003,322800000.0
2006-07-04 22:05:00,2.25994,2.26003,2.25911,2.25989,236200000.0
2006-07-04 22:10:00,2.26017,2.26025,2.25943,2.25975,172899999.0
2006-07-04 22:15:00,2.25962,2.26034,2.2596,2.26,387899999.0
2006-07-04 22:20:00,2.26003,2.26019,2.25974,2.26001,244200000.0
2006-07-04 22:25:00,2.25999,2.25999,2.25926,2.25928,305600000.0
2006-07-04 22:30:00,2.25917,2.26024,2.25893,2.25963,288200000.0
2006-07-04 22:35:00,2.25973,2.26001,2.25934,2.25989,175500000.0
2006-07-04 22:40:00,2.25998,2.26036,2.25947,2.25955,295700000.0
2006-07-04 22:45:00,2.2596,2.25991,2.25956,2.25981,298900000.0
2006-07-04 22:50:00,2.25992,2.26066,2.25954,2.26,260700000.0
2006-07-04 22:55:00,2.26004,2.26026,2.25979,2.25997,183100001.0
2006-07-04 23:00:00,2.25995,2.26022,2.25878,2.25886,130400000.0
2006-07-04 23:05:00,2.25889,2.2596,2.25843,2.2596,180400000.0
2006-07-04 23:10:00,2.25882,2.25957,2.25699,2.25769,163700000.0
2006-07-04 23:15:00,2.2593,2.25947,2.25655,2.25846,188900000.0
2006-07-04 23:20:00,2.25828,2.2597,2.25645,2.25867,182500000.0
2006-07-04 23:25:00,2.25866,2.25876,2.25815,2.25837,166200000.0
2006-07-04 23:30:00,2.25844,2.25867,2.25807,2.2586,186300001.0
2006-07-04 23:35:00,2.25849,2.25853,2.25771,2.25808,156300000.0
2006-07-04 23:40:00,2.25795,2.25798,2.25723,2.25771,103300000.0
2006-07-04 23:45:00,2.25764,2.25813,2.25758,2.25791,158000000.0
2006-07-04 23:50:00,2.25799,2.25817,2.2574,2.2577,218799999.0
2006-07-04 23:55:00,2.25758,2.25776,2.25717,2.2576,136900001.0
2006-07-05 00:00:00,2.25751,2.25807,2.25751,2.2577,139700000.0
2006-07-05 00:05:00,2.25791,2.25791,2.25742,2.25742,168700000.0
2006-07-05 00:10:00,2.25729,2.25743,2.25684,2.25704,164400000.0
2006-07-05 00:15:00,2.25719,2.25787,2.25704,2.25766,138500000.0
2006-07-05 00:20:00,2.25785,2.25861,2.25778,2.25838,141600000.0
2006-07-05 00:25:00,2.25844,2.25939,2.2583,2.259,138500000.0
2006-07-05 00:30:00,2.25875,2.25903,2.25843,2.25855,153600000.0
2006-07-05 00:35:00,2.25858,2.25912,2.25825,2.2583,168300000.0
2006-07-05 00:40:00,2.25832,2.25842,2.25797,2.25815,144100000.0
2006-07-05 00:45:00,2.25813,2.25878,2.25762,2.25762,144700000.0
2006-07-05 00:50:00,2.25765,2.25777,2.25725,2.25777,174900000.0
2006-07-05 00:55:00,2.25758,2.25814,2.25697,2.25814,187299999.0
2006-07-05 01:00:00,2.25803,2.25842,2.25777,2.25794,243199999.0
2006-07-05 01:05:00,2.25815,2.25845,2.25788,2.25816,157600000.0
2006-07-05 01:10:00,2.25837,2.25879,2.25801,2.25868,151700000.0
2006-07-05 01:15:00,2.25874,2.259,2.25805,2.25805,151700000.0
2006-07-05 01:20:00,2.25786,2.25797,2.25745,2.25745,119200000.0
2006-07-05 01:25:00,2.25749,2.25753,2.25673,2.25691,125200001.0
2006-07-05 01:30:00,2.25676,2.25676,2.25623,2.2564,190300000.0
2006-07-05 01:35:00,2.25639,2.25639,2.25599,2.25602,161300000.0
2006-07-05 01:40:00,2.25621,2.25679,2.25609,2.2566,169200000.0
2006-07-05 01:45:00,2.25657,2.25705,2.25645,2.25692,160500000.0
2006-07-05 01:50:00,2.25681,2.25766,2.25681,2.25728,156000000.0
2006-07-05 01:55:00,2.25725,2.25758,2.2572,2.2573,164399999.0
2006-07-05 02:00:00,2.25729,2.25764,2.25719,2.25733,151900000.0
2006-07-05 02:05:00,2.25726,2.25751,2.25693,2.25715,193900001.0
2006-07-05 02:10:00,2.25723,2.25767,2.25704,2.25712,165800000.0
2006-07-05 02:15:00,2.25722,2.25722,2.25675,2.25695,141600000.0
2006-07-05 02:20:00,2.25694,2.2571,2.25674,2.25693,155400000.0
2006-07-05 02:25:00,2.25681,2.25716,2.25668,2.25688,197300000.0
2006-07-05 02:30:00,2.25703,2.25723,2.25672,2.25686,192199999.0
2006-07-05 02:35:00,2.25686,2.25718,2.25684,2.257,119200000.0
2006-07-05 02:40:00,2.25683,2.25691,2.25637,2.25655,115400000.0
2006-07-05 02:45:00,2.25671,2.2572,2.25671,2.2572,99800000.0
2006-07-05 02:50:00,2.25718,2.25757,2.25705,2.25742,130800000.0
2006-07-05 02:55:00,2.25749,2.25758,2.257,2.25703,143600000.0
2006-07-05 03:00:00,2.25694,2.25729,2.25685,2.25729,157600000.0
2006-07-05 03:05:00,2.25717,2.25739,2.25697,2.25705,138800000.0
2006-07-05 03:10:00,2.25723,2.25768,2.25705,2.25746,81300000.0
2006-07-05 03:15:00,2.25745,2.25867,2.25745,2.25813,168300000.0
2006-07-05 03:20:00,2.25823,2.25823,2.25781,2.25783,168500000.0
2006-07-05 03:25:00,2.25785,2.25839,2.25785,2.25794,140700000.0
2006-07-05 03:30:00,2.25806,2.25813,2.25775,2.25799,120600000.0
2006-07-05 03:35:00,2.25795,2.25835,2.25783,2.25803,167800000.0
2006-07-05 03:40:00,2.25795,2.25822,2.25773,2.25773,98000000.0
2006-07-05 03:45:00,2.2577,2.25846,2.2577,2.25792,107700000.0
2006-07-05 03:50:00,2.25802,2.25816,2.25777,2.25778,149600000.0
2006-07-05 03:55:00,2.25787,2.25799,2.25769,2.25794,117700000.0
2006-07-05 04:00:00,2.25793,2.25827,2.25782,2.25805,92900000.0
2006-07-05 04:05:00,2.25795,2.25822,2.25779,2.25807,118700000.0
2006-07-05 04:10:00,2.25808,2.25835,2.25794,2.2581,150100000.0
2006-07-05 04:15:00,2.258,2.25901,2.25794,2.25877,123400000.0
2006-07-05 04:20:00,2.25878,2.25915,2.25878,2.25897,121600000.0
2006-07-05 04:25:00,2.25906,2.25941,2.25876,2.25909,96500000.0
2006-07-05 04:30:00,2.25913,2.25922,2.25864,2.25887,168400000.0
2006-07-05 04:35:00,2.25868,2.25868,2.25832,2.25843,102000000.0
2006-07-05 04:40:00,2.25825,2.25903,2.25804,2.25831,143100001.0
2006-07-05 04:45:00,2.2583,2.2584,2.2581,2.25826,114900000.0
2006-07-05 04:50:00,2.25828,2.25842,2.25813,2.25813,128900000.0
2006-07-05 04:55:00,2.25819,2.2584,2.2579,2.25821,144000000.0
2006-07-05 05:00:00,2.25838,2.25856,2.2581,2.2581,149700000.0
2006-07-05 05:05:00,2.25822,2.25837,2.25792,2.25803,156800000.0
2006-07-05 05:10:00,2.25819,2.25836,2.25791,2.25802,184200000.0
2006-07-05 05:15:00,2.25815,2.25848,2.2576,2.25788,166100000.0
2006-07-05 05:20:00,2.25773,2.25793,2.2574,2.2574,127300000.0
2006-07-05 05:25:00,2.25749,2.25767,2.25705,2.25717,144300000.0
2006-07-05 05:30:00,2.25761,2.25768,2.25699,2.25749,125600000.0
2006-07-05 05:35:00,2.25751,2.2577,2.25726,2.25755,141500000.0
2006-07-05 05:40:00,2.25747,2.25765,2.25728,2.25744,167099999.0
2006-07-05 05:45:00,2.25745,2.25771,2.25721,2.25733,201400000.0
2006-07-05 05:50:00,2.2575,2.25779,2.25714,2.25776,104800000.0
2006-07-05 05:55:00,2.25765,2.25805,2.25754,2.25778,212100000.0
2006-07-05 06:00:00,2.25764,2.25771,2.25732,2.2575,87600000.0
2006-07-05 06:05:00,2.25749,2.2578,2.25714,2.25733,170800000.0
2006-07-05 06:10:00,2.2574,2.25778,2.25725,2.25753,138300000.0
2006-07-05 06:15:00,2.25771,2.25793,2.25735,2.25749,100200000.0
2006-07-05 06:20:00,2.2577,2.25793,2.25742,2.25757,132700000.0
2006-07-05 06:25:00,2.25748,2.25795,2.25748,2.25772,204700001.0
2006-07-05 06:30:00,2.25793,2.25818,2.2575,2.25776,159300000.0
2006-07-05 06:35:00,2.25772,2.25786,2.25735,2.25748,191300001.0
2006-07-05 06:40:00,2.25759,2.25775,2.25723,2.25743,124100000.0
2006-07-05 06:45:00,2.25732,2.25785,2.25723,2.25785,139800000.0
2006-07-05 06:50:00,2.25786,2.2579,2.25667,2.25709,171199999.0
2006-07-05 06:55:00,2.25714,2.25799,2.25705,2.25772,163899999.0
2006-07-05 07:00:00,2.25764,2.2578,2.25716,2.25763,177500000.0
2006-07-05 07:05:00,2.25776,2.25812,2.25764,2.25812,96700000.0
2006-07-05 07:10:00,2.25776,2.25817,2.25665,2.25694,167700001.0
2006-07-05 07:15:00,2.25704,2.25758,2.25667,2.25743,248399999.0
2006-07-05 07:20:00,2.25723,2.25773,2.25695,2.2577,179000000.0
2006-07-05 07:25:00,2.25758,2.25763,2.25692,2.25703,134800000.0
2006-07-05 07:30:00,2.25708,2.25733,2.25594,2.25619,180900000.0
2006-07-05 07:35:00,2.25643,2.25655,2.25513,2.25532,186500000.0
2006-07-05 07:40:00,2.25539,2.25613,2.25517,2.25584,163800000.0
2006-07-05 07:45:00,2.25584,2.25604,2.2554,2.2556,224699999.0
2006-07-05 07:50:00,2.25554,2.25617,2.25535,2.256,148000000.0
2006-07-05 07:55:00,2.25587,2.25637,2.25576,2.25625,128600000.0
2006-07-05 08:00:00,2.25639,2.25648,2.25549,2.25593,178800000.0
2006-07-05 08:05:00,2.25622,2.25622,2.25577,2.25605,221999999.0
2006-07-05 08:10:00,2.25601,2.25684,2.2559,2.25672,226200000.0
2006-07-05 08:15:00,2.25683,2.25712,2.25635,2.25712,138600000.0
2006-07-05 08:20:00,2.25712,2.25851,2.25712,2.25789,145000000.0
2006-07-05 08:25:00,2.25781,2.25816,2.2574,2.2581,165300000.0
2006-07-05 08:30:00,2.25797,2.2585,2.25737,2.25752,210600000.0
2006-07-05 08:35:00,2.25762,2.25806,2.25761,2.25806,136100000.0
2006-07-05 08:40:00,2.25812,2.25948,2.25779,2.259,145200000.0
2006-07-05 08:45:00,2.25887,2.25921,2.25863,2.25898,241300000.0
2006-07-05 08:50:00,2.25879,2.26003,2.25879,2.25935,172000000.0
2006-07-05 08:55:00,2.25935,2.26104,2.25918,2.26028,148500000.0
2006-07-05 09:00:00,2.26024,2.2604,2.25944,2.25983,195400000.0
2006-07-05 09:05:00,2.25978,2.26007,2.25944,2.26,180400001.0
2006-07-05 09:10:00,2.2599,2.26045,2.25949,2.2602,198700000.0
2006-07-05 09:15:00,2.26033,2.26096,2.26009,2.26065,215900000.0
2006-07-05 09:20:00,2.26058,2.26186,2.26053,2.26186,215399999.0
2006-07-05 09:25:00,2.26195,2.26286,2.26163,2.26195,149700000.0
2006-07-05 09:30:00,2.26217,2.26257,2.26203,2.26245,132700000.0
2006-07-05 09:35:00,2.26241,2.26315,2.26232,2.2628,201700000.0
2006-07-05 09:40:00,2.26258,2.26279,2.26193,2.2623,280699998.0
2006-07-05 09:45:00,2.26195,2.26241,2.26161,2.26232,182600000.0
2006-07-05 09:50:00,2.2623,2.26308,2.26214,2.26268,117100000.0
2006-07-05 09:55:00,2.2627,2.26307,2.26239,2.26279,169500000.0
2006-07-05 10:00:00,2.26283,2.26325,2.26238,2.26255,136000000.0
2006-07-05 10:05:00,2.26265,2.26279,2.2619,2.26192,152700000.0
2006-07-05 10:10:00,2.26199,2.26215,2.26178,2.2621,214000000.0
2006-07-05 10:15:00,2.26234,2.26246,2.26171,2.26211,191100000.0
2006-07-05 10:20:00,2.26224,2.26285,2.2621,2.26285,145400000.0
2006-07-05 10:25:00,2.26275,2.26377,2.26275,2.26373,164600000.0
2006-07-05 10:30:00,2.26367,2.26382,2.26316,2.26322,206900000.0
2006-07-05 10:35:00,2.26329,2.26343,2.26262,2.26288,159900000.0
2006-07-05 10:40:00,2.2628,2.26321,2.26253,2.26263,182800000.0
2006-07-05 10:45:00,2.2627,2.26287,2.26234,2.26263,204999999.0
2006-07-05 10:50:00,2.26244,2.26257,2.26211,2.26231,174199999.0
2006-07-05 10:55:00,2.26235,2.26276,2.26217,2.26259,216700000.0
2006-07-05 11:00:00,2.26257,2.26327,2.26257,2.26303,221600000.0
2006-07-05 11:05:00,2.2632,2.26396,2.26301,2.26311,165000000.0
2006-07-05 11:10:00,2.26322,2.26439,2.26322,2.26398,164100000.0
2006-07-05 11:15:00,2.26401,2.26444,2.26393,2.264,176200000.0
2006-07-05 11:20:00,2.26402,2.26416,2.26364,2.26387,170600000.0
2006-07-05 11:25:00,2.26389,2.26424,2.26335,2.26403,161700000.0
2006-07-05 11:30:00,2.26404,2.26438,2.2636,2.26375,233500001.0
2006-07-05 11:35:00,2.26377,2.26399,2.263,2.263,215799999.0
2006-07-05 11:40:00,2.26272,2.2629,2.26237,2.2627,157800000.0
2006-07-05 11:45:00,2.26264,2.26264,2.26187,2.26226,181700000.0
2006-07-05 11:50:00,2.26226,2.26347,2.26226,2.26277,180900000.0
2006-07-05 11:55:00,2.2627,2.26277,2.26187,2.26219,188500000.0
2006-07-05 12:00:00,2.26222,2.26314,2.26222,2.26314,220500002.0
2006-07-05 12:05:00,2.26341,2.26341,2.26264,2.26299,162900000.0
2006-07-05 12:10:00,2.26302,2.26309,2.26239,2.26295,168300000.0
2006-07-05 12:15:00,2.26291,2.26296,2.26184,2.26198,213900001.0
2006-07-05 12:20:00,2.26207,2.26282,2.26207,2.26263,185700000.0
2006-07-05 12:25:00,2.26274,2.2632,2.26226,2.26282,220000000.0
2006-07-05 12:30:00,2.26295,2.2637,2.26284,2.26362,160600000.0
2006-07-05 12:35:00,2.26353,2.26378,2.2633,2.2633,174400000.0
2006-07-05 12:40:00,2.26318,2.2634,2.26284,2.26288,170600000.0
2006-07-05 12:45:00,2.2628,2.263,2.26252,2.26258,227500000.0
2006-07-05 12:50:00,2.26256,2.26339,2.26233,2.26312,149200000.0
2006-07-05 12:55:00,2.26324,2.26334,2.26265,2.26309,158600000.0
2006-07-05 13:00:00,2.26308,2.26337,2.26281,2.26315,182400000.0
2006-07-05 13:05:00,2.26315,2.26335,2.2628,2.26335,187100000.0
2006-07-05 13:10:00,2.2632,2.26342,2.2627,2.26307,161700000.0
2006-07-05 13:15:00,2.26308,2.26376,2.26299,2.26357,178900000.0
2006-07-05 13:20:00,2.26358,2.26362,2.26276,2.26283,138300000.0
2006-07-05 13:25:00,2.26286,2.2635,2.26278,2.26316,169399999.0
2006-07-05 13:30:00,2.26312,2.26352,2.26296,2.26306,142800000.0
2006-07-05 13:35:00,2.26296,2.26352,2.26277,2.26301,207199999.0
2006-07-05 13:40:00,2.26304,2.26352,2.2629,2.26342,200699999.0
2006-07-05 13:45:00,2.26347,2.26385,2.26272,2.26272,192900000.0
2006-07-05 13:50:00,2.26246,2.26246,2.2612,2.26182,184500000.0
2006-07-05 13:55:00,2.26154,2.26154,2.26103,2.26129,143300000.0
2006-07-05 14:00:00,2.26111,2.2613,2.26001,2.26041,148800000.0
2006-07-05 14:05:00,2.26036,2.26069,2.26026,2.26046,181200000.0
2006-07-05 14:10:00,2.2607,2.26111,2.2598,2.25996,174600000.0
2006-07-05 14:15:00,2.26023,2.26166,2.25992,2.26021,194000000.0
2006-07-05 14:20:00,2.26028,2.26149,2.26017,2.26139,142100000.0
2006-07-05 14:25:00,2.26137,2.26286,2.26114,2.26178,188100000.0
2006-07-05 14:30:00,2.26213,2.26263,2.26139,2.26199,184200000.0
2006-07-05 14:35:00,2.26179,2.26214,2.2613,2.26158,134200000.0
2006-07-05 14:40:00,2.26173,2.26189,2.26096,2.26163,183900000.0
2006-07-05 14:45:00,2.26174,2.26174,2.26099,2.26099,153900000.0
2006-07-05 14:50:00,2.26101,2.2623,2.26095,2.26222,150200000.0
2006-07-05 14:55:00,2.26187,2.26258,2.26168,2.2624,181800000.0
2006-07-05 15:00:00,2.26231,2.26258,2.26116,2.26121,211400000.0
2006-07-05 15:05:00,2.26109,2.26131,2.26079,2.26103,181300000.0
2006-07-05 15:10:00,2.26103,2.2619,2.26103,2.26166,223800000.0
2006-07-05 15:15:00,2.2617,2.26249,2.26148,2.26235,176700000.0
2006-07-05 15:20:00,2.26219,2.26283,2.26145,2.26218,164400000.0
2006-07-05 15:25:00,2.2622,2.26315,2.26202,2.26281,175800000.0
2006-07-05 15:30:00,2.26267,2.26302,2.26235,2.26286,134400000.0
2006-07-05 15:35:00,2.26281,2.26318,2.26251,2.26277,220800000.0
2006-07-05 15:40:00,2.26297,2.26392,2.26286,2.26383,207100001.0
2006-07-05 15:45:00,2.26384,2.26438,2.26328,2.26409,196700001.0
2006-07-05 15:50:00,2.26411,2.26458,2.26368,2.26429,164100001.0
2006-07-05 15:55:00,2.26439,2.26457,2.26325,2.26344,201899998.0
2006-07-05 16:00:00,2.26312,2.2634,2.26275,2.26309,125000000.0
2006-07-05 16:05:00,2.26296,2.26355,2.26296,2.26322,154900000.0
2006-07-05 16:10:00,2.26308,2.26398,2.26305,2.26359,179900000.0
2006-07-05 16:15:00,2.26361,2.26428,2.26344,2.26402,156400000.0
2006-07-05 16:20:00,2.26392,2.26392,2.26302,2.26304,155500001.0
2006-07-05 16:25:00,2.26321,2.26374,2.26282,2.26374,178400000.0
2006-07-05 16:30:00,2.26382,2.26419,2.26376,2.26419,191900000.0
2006-07-05 16:35:00,2.26415,2.26475,2.26387,2.26428,203999999.0
2006-07-05 16:40:00,2.26433,2.26466,2.26409,2.2641,244000000.0
2006-07-05 16:45:00,2.26404,2.26436,2.26377,2.26436,200400000.0
2006-07-05 16:50:00,2.26436,2.26436,2.26344,2.26358,235000000.0
2006-07-05 16:55:00,2.2634,2.26368,2.26298,2.26312,150100000.0
2006-07-05 17:00:00,2.26289,2.26315,2.2625,2.26274,221000000.0
2006-07-05 17:05:00,2.26251,2.26255,2.26194,2.26246,180200000.0
2006-07-05 17:10:00,2.26259,2.26289,2.26242,2.26254,147200000.0
2006-07-05 17:15:00,2.26236,2.26278,2.26219,2.26252,153300000.0
2006-07-05 17:20:00,2.26265,2.26314,2.26253,2.26269,215200000.0
2006-07-05 17:25:00,2.26248,2.26285,2.26211,2.26212,200900000.0
2006-07-05 17:30:00,2.26226,2.26292,2.26226,2.26243,216499999.0
2006-07-05 17:35:00,2.26254,2.26273,2.26227,2.26229,159800001.0
2006-07-05 17:40:00,2.26242,2.26282,2.26228,2.26244,171600000.0
2006-07-05 17:45:00,2.26235,2.26279,2.26232,2.2626,189800000.0
2006-07-05 17:50:00,2.26258,2.26291,2.26235,2.26283,171700000.0
2006-07-05 17:55:00,2.26268,2.26309,2.26216,2.26216,170400000.0
2006-07-05 18:00:00,2.26225,2.26326,2.26225,2.2624,1501900001.0
2006-07-05 18:05:00,2.26255,2.26278,2.2622,2.26237,1749900002.0
2006-07-05 18:10:00,2.26236,2.26308,2.26206,2.26266,1212900001.0
2006-07-05 18:15:00,2.26252,2.2627,2.26167,2.2618,1274500000.0
2006-07-05 18:20:00,2.26182,2.26219,2.26145,2.26169,1285299999.0
2006-07-05 18:25:00,2.2616,2.26229,2.26135,2.26213,1405500001.0
2006-07-05 18:30:00,2.26209,2.26219,2.26157,2.26181,1315300001.0
2006-07-05 18:35:00,2.26181,2.26209,2.26164,2.26186,608400001.0
2006-07-05 18:40:00,2.26192,2.2621,2.26173,2.26198,739400000.0
2006-07-05 18:45:00,2.26203,2.26227,2.26179,2.26213,258400000.0
2006-07-05 18:50:00,2.26197,2.26235,2.26178,2.26214,687800001.0
2006-07-05 18:55:00,2.26214,2.26225,2.26178,2.26181,692700000.0
2006-07-05 19:00:00,2.26179,2.26213,2.26166,2.26195,404100001.0
2006-07-05 19:05:00,2.26188,2.26218,2.26163,2.26194,858300001.0
2006-07-05 19:10:00,2.26199,2.2622,2.26166,2.26191,477299999.0
2006-07-05 19:15:00,2.2619,2.26222,2.2617,2.26202,447000000.0
2006-07-05 19:20:00,2.26222,2.26267,2.2619,2.26218,527600000.0
2006-07-05 19:25:00,2.26213,2.26235,2.26209,2.26214,528500000.0
2006-07-05 19:30:00,2.26211,2.26255,2.26209,2.26242,620200001.0
2006-07-05 19:35:00,2.26243,2.26277,2.26214,2.26237,369600000.0
2006-07-05 19:40:00,2.26232,2.26233,2.26143,2.26147,415600000.0
2006-07-05 19:45:00,2.26151,2.26195,2.26141,2.2617,356000000.0
2006-07-05 19:50:00,2.26174,2.26194,2.26152,2.26157,310600000.0
2006-07-05 19:55:00,2.26153,2.26204,2.26152,2.26158,410000000.0
2006-07-05 20:00:00,2.26158,2.26197,2.26091,2.26091,255200001.0
2006-07-05 20:05:00,2.26085,2.26161,2.26085,2.26143,279900000.0
2006-07-05 20:10:00,2.2617,2.2619,2.261,2.261,514600000.0
2006-07-05 20:15:00,2.26095,2.26171,2.26094,2.26163,555000000.0
2006-07-05 20:20:00,2.26175,2.26219,2.26147,2.26147,552200000.0
2006-07-05 20:25:00,2.26138,2.26166,2.26099,2.26126,771500000.0
2006-07-05 20:30:00,2.26121,2.26144,2.26084,2.26114,1101900000.0
2006-07-05 20:35:00,2.26109,2.26109,2.26064,2.26088,504100000.0
2006-07-05 20:40:00,2.26092,2.26101,2.26034,2.26047,637400000.0
2006-07-05 20:45:00,2.26049,2.26105,2.26049,2.26072,548300001.0
2006-07-05 20:50:00,2.26071,2.26089,2.26011,2.26023,754899999.0
2006-07-05 20:55:00,2.26017,2.26034,2.25953,2.26014,1051299998.0
2006-07-05 21:00:00,2.26016,2.26028,2.25992,2.26023,907600001.0
2006-07-05 21:05:00,2.26022,2.26052,2.26003,2.2605,241100000.0
2006-07-05 21:10:00,2.26052,2.26092,2.26025,2.26092,493200000.0
2006-07-05 21:15:00,2.26078,2.26118,2.26042,2.26105,615400000.0
2006-07-05 21:20:00,2.26112,2.26165,2.26104,2.26165,765900001.0
2006-07-05 21:25:00,2.26164,2.26186,2.26023,2.26047,338000000.0
2006-07-05 21:30:00,2.26057,2.26067,2.26012,2.26017,412700000.0
2006-07-05 21:35:00,2.2602,2.26025,2.25995,2.26003,296799998.0
2006-07-05 21:40:00,2.2601,2.26056,2.26005,2.26009,379400001.0
2006-07-05 21:45:00,2.26015,2.26083,2.26015,2.26042,465100000.0
2006-07-05 21:50:00,2.26056,2.26075,2.26033,2.26061,264799999.0
2006-07-05 21:55:00,2.26066,2.26112,2.26054,2.26104,338000000.0
2006-07-05 22:00:00,2.26091,2.26128,2.26052,2.26113,335700000.0
2006-07-05 22:05:00,2.26112,2.2612,2.26077,2.26096,196600000.0
2006-07-05 22:10:00,2.26111,2.26126,2.26096,2.26098,196300000.0
2006-07-05 22:15:00,2.26093,2.26117,2.26083,2.26095,361800001.0
2006-07-05 22:20:00,2.26099,2.26127,2.26071,2.26087,236000000.0
2006-07-05 22:25:00,2.26102,2.26108,2.25978,2.26066,324400000.0
2006-07-05 22:30:00,2.26062,2.26092,2.26057,2.26076,287400000.0
2006-07-05 22:35:00,2.26053,2.2608,2.26003,2.26017,167300000.0
2006-07-05 22:40:00,2.26011,2.26043,2.25957,2.25967,282300000.0
2006-07-05 22:45:00,2.25967,2.25987,2.25951,2.25983,326100000.0
2006-07-05 22:50:00,2.25984,2.26052,2.25984,2.26037,256900001.0
2006-07-05 22:55:00,2.26024,2.2605,2.25972,2.25986,183400000.0
2006-07-05 23:00:00,2.25985,2.26049,2.25934,2.26001,147100000.0
2006-07-05 23:05:00,2.2599,2.26019,2.25914,2.25914,213600000.0
2006-07-05 23:10:00,2.25897,2.25985,2.25897,2.25935,162000000.0
2006-07-05 23:15:00,2.25945,2.26031,2.25908,2.25971,189900000.0
2006-07-05 23:20:00,2.25966,2.25983,2.2591,2.25937,192300000.0
2006-07-05 23:25:00,2.25996,2.25997,2.25968,2.25995,135900000.0
2006-07-05 23:30:00,2.25982,2.25982,2.25948,2.25961,147500000.0
2006-07-05 23:35:00,2.25955,2.26031,2.25955,2.26012,150600000.0
2006-07-05 23:40:00,2.26003,2.2603,2.25962,2.25971,159200001.0
2006-07-05 23:45:00,2.25961,2.26002,2.25945,2.26002,157800000.0
2006-07-05 23:50:00,2.26012,2.2604,2.2598,2.26035,129500000.0
2006-07-05 23:55:00,2.26027,2.26039,2.25992,2.2601,95600000.0
2006-07-06 00:00:00,2.25995,2.26014,2.2596,2.25977,125400000.0
2006-07-06 00:05:00,2.25964,2.26046,2.2595,2.2599,155700000.0
2006-07-06 00:10:00,2.26006,2.26006,2.25947,2.25988,131899999.0
2006-07-06 00:15:00,2.26016,2.26039,2.2599,2.26025,183900000.0
2006-07-06 00:20:00,2.26043,2.26054,2.26012,2.2603,187200000.0
2006-07-06 00:25:00,2.26032,2.26032,2.2601,2.2603,157399998.0
2006-07-06 00:30:00,2.26033,2.26055,2.26025,2.26035,170000000.0
2006-07-06 00:35:00,2.2604,2.26053,2.2601,2.26013,154300000.0
2006-07-06 00:40:00,2.26005,2.26021,2.25972,2.25985,129000000.0
2006-07-06 00:45:00,2.2597,2.25999,2.25951,2.25971,122800000.0
2006-07-06 00:50:00,2.25979,2.25999,2.25958,2.25975,154800000.0
2006-07-06 00:55:00,2.25978,2.25999,2.25961,2.25984,132400000.0
2006-07-06 01:00:00,2.25985,2.25995,2.25963,2.25972,169700000.0
2006-07-06 01:05:00,2.25994,2.2602,2.25972,2.25986,134600000.0
2006-07-06 01:10:00,2.25987,2.2602,2.25975,2.26003,132200000.0
2006-07-06 01:15:00,2.26006,2.26067,2.26005,2.26058,187200000.0
2006-07-06 01:20:00,2.2604,2.26071,2.26011,2.26024,192400001.0
2006-07-06 01:25:00,2.26021,2.26093,2.26008,2.26055,155700000.0
2006-07-06 01:30:00,2.26053,2.26078,2.26043,2.26053,195700000.0
2006-07-06 01:35:00,2.26053,2.26062,2.26033,2.26041,121600000.0
2006-07-06 01:40:00,2.26061,2.26073,2.26036,2.26055,143500000.0
2006-07-06 01:45:00,2.2607,2.26095,2.26057,2.2608,140300000.0
2006-07-06 01:50:00,2.2607,2.26109,2.2607,2.26083,202500000.0
2006-07-06 01:55:00,2.26092,2.26108,2.26061,2.26088,144200000.0
2006-07-06 02:00:00,2.26081,2.26101,2.26054,2.26074,155800000.0
2006-07-06 02:05:00,2.26076,2.26095,2.26041,2.26065,157900000.0
2006-07-06 02:10:00,2.26075,2.26094,2.26049,2.26049,182599999.0
2006-07-06 02:15:00,2.26048,2.26077,2.25998,2.2602,147100000.0
2006-07-06 02:20:00,2.26025,2.26072,2.26003,2.26036,181000000.0
2006-07-06 02:25:00,2.26053,2.26085,2.26022,2.26039,163200000.0
2006-07-06 02:30:00,2.2605,2.26064,2.26029,2.26047,173800000.0
2006-07-06 02:35:00,2.26054,2.26103,2.26041,2.2608,142400000.0
2006-07-06 02:40:00,2.26065,2.26088,2.26058,2.26075,122300000.0
2006-07-06 02:45:00,2.26077,2.261,2.26043,2.26093,111500000.0
2006-07-06 02:50:00,2.26093,2.26128,2.26069,2.26121,143100000.0
2006-07-06 02:55:00,2.26143,2.26161,2.26053,2.26068,159200000.0
2006-07-06 03:00:00,2.26056,2.26083,2.26004,2.26041,143200000.0
2006-07-06 03:05:00,2.26024,2.26044,2.25981,2.25983,128900000.0
2006-07-06 03:10:00,2.25999,2.26019,2.25984,2.26008,133200000.0
2006-07-06 03:15:00,2.26009,2.26039,2.25984,2.25994,136400000.0
2006-07-06 03:20:00,2.26007,2.26013,2.25945,2.2596,186800000.0
2006-07-06 03:25:00,2.25956,2.25988,2.25945,2.25985,164300000.0
2006-07-06 03:30:00,2.25989,2.25997,2.25953,2.25957,159800000.0
2006-07-06 03:35:00,2.25959,2.25979,2.25936,2.25955,155800000.0
2006-07-06 03:40:00,2.25965,2.25989,2.25955,2.25965,149500000.0
2006-07-06 03:45:00,2.25963,2.25978,2.25955,2.25955,70800000.0
2006-07-06 03:50:00,2.2596,2.25996,2.25955,2.25955,168600000.0
2006-07-06 03:55:00,2.25964,2.2598,2.2595,2.2598,133300001.0
2006-07-06 04:00:00,2.25972,2.2601,2.25948,2.2601,109900000.0
2006-07-06 04:05:00,2.25996,2.2602,2.25981,2.26008,109200000.0
2006-07-06 04:10:00,2.26007,2.26032,2.25989,2.26026,126300000.0
2006-07-06 04:15:00,2.26,2.26049,2.25984,2.25984,145700002.0
2006-07-06 04:20:00,2.25995,2.26,2.25957,2.25957,94300000.0
2006-07-06 04:25:00,2.25976,2.25998,2.25957,2.25987,169400000.0
2006-07-06 04:30:00,2.25983,2.26002,2.25956,2.25988,107300000.0
2006-07-06 04:35:00,2.25979,2.25988,2.25963,2.25971,95300000.0
2006-07-06 04:40:00,2.25951,2.25994,2.25941,2.25968,150900000.0
2006-07-06 04:45:00,2.25961,2.25981,2.25945,2.25974,181400000.0
2006-07-06 04:50:00,2.2598,2.25995,2.25965,2.25983,129600000.0
2006-07-06 04:55:00,2.25992,2.25993,2.2595,2.25955,188800000.0
2006-07-06 05:00:00,2.25962,2.25981,2.25962,2.25981,54800000.0
2006-07-06 05:05:00,2.25985,2.25998,2.25975,2.25997,90900000.0
2006-07-06 05:10:00,2.25994,2.26007,2.25975,2.25985,118200000.0
2006-07-06 05:15:00,2.25995,2.26,2.25942,2.25972,167800000.0
2006-07-06 05:20:00,2.25955,2.25967,2.25933,2.25947,125500000.0
2006-07-06 05:25:00,2.25951,2.25982,2.25932,2.25982,157000000.0
2006-07-06 05:30:00,2.25979,2.25979,2.25933,2.25942,157500001.0
2006-07-06 05:35:00,2.25953,2.25961,2.25936,2.25951,153000000.0
2006-07-06 05:40:00,2.2594,2.25971,2.2594,2.25963,143700000.0
2006-07-06 05:45:00,2.25967,2.25998,2.25958,2.25986,140200000.0
2006-07-06 05:50:00,2.25983,2.25983,2.25945,2.25962,170900000.0
2006-07-06 05:55:00,2.25968,2.25988,2.25958,2.25975,100000000.0
2006-07-06 06:00:00,2.25965,2.2598,2.2596,2.2597,97900000.0
2006-07-06 06:05:00,2.25962,2.25985,2.25954,2.25968,169500000.0
2006-07-06 06:10:00,2.2597,2.25983,2.25927,2.25937,168400001.0
2006-07-06 06:15:00,2.25953,2.25999,2.25949,2.25969,145500000.0
2006-07-06 06:20:00,2.25975,2.2602,2.25975,2.26008,216300001.0
2006-07-06 06:25:00,2.25997,2.26019,2.25969,2.2598,140500000.0
2006-07-06 06:30:00,2.26,2.26017,2.25984,2.26002,203300000.0
2006-07-06 06:35:00,2.25989,2.26051,2.25989,2.26019,160400000.0
2006-07-06 06:40:00,2.26,2.26035,2.25992,2.26024,120800000.0
2006-07-06 06:45:00,2.26018,2.26049,2.26018,2.26039,155200000.0
2006-07-06 06:50:00,2.26057,2.26077,2.26042,2.2605,164700000.0
2006-07-06 06:55:00,2.26048,2.261,2.26037,2.26094,194400001.0
2006-07-06 07:00:00,2.2608,2.26099,2.2603,2.2603,149000000.0
2006-07-06 07:05:00,2.26049,2.26094,2.26026,2.26041,85600000.0
2006-07-06 07:10:00,2.2601,2.26053,2.26002,2.26039,172500000.0
2006-07-06 07:15:00,2.26051,2.26071,2.26018,2.26023,174000000.0
2006-07-06 07:20:00,2.26018,2.26052,2.26012,2.26027,132700000.0
2006-07-06 07:25:00,2.26024,2.26062,2.2602,2.26057,134900000.0
2006-07-06 07:30:00,2.26061,2.26085,2.26028,2.26047,157700000.0
2006-07-06 07:35:00,2.26065,2.26088,2.26051,2.26081,123500001.0
2006-07-06 07:40:00,2.26075,2.26083,2.26039,2.26043,176400000.0
2006-07-06 07:45:00,2.26047,2.2607,2.26011,2.26036,221700001.0
2006-07-06 07:50:00,2.26038,2.261,2.26012,2.26079,184200001.0
2006-07-06 07:55:00,2.26092,2.26119,2.26015,2.26037,192500000.0
2006-07-06 08:00:00,2.26032,2.26036,2.25951,2.25954,137900000.0
2006-07-06 08:05:00,2.25948,2.26025,2.25948,2.26015,150400001.0
2006-07-06 08:10:00,2.26013,2.26047,2.26005,2.26013,183800000.0
2006-07-06 08:15:00,2.2603,2.26075,2.26013,2.26075,166300000.0
2006-07-06 08:20:00,2.26062,2.26124,2.2603,2.2604,194300000.0
2006-07-06 08:25:00,2.26041,2.26071,2.26001,2.26035,190500000.0
2006-07-06 08:30:00,2.26007,2.26062,2.25993,2.26009,230200001.0
2006-07-06 08:35:00,2.26014,2.26059,2.2599,2.26028,187100000.0
2006-07-06 08:40:00,2.26011,2.26091,2.25978,2.26048,179400001.0
2006-07-06 08:45:00,2.26039,2.26063,2.26022,2.26052,141800000.0
2006-07-06 08:50:00,2.26048,2.26072,2.26013,2.26066,167500001.0
2006-07-06 08:55:00,2.26067,2.26085,2.26037,2.26053,167800000.0
2006-07-06 09:00:00,2.26012,2.26016,2.25939,2.25944,161500000.0
2006-07-06 09:05:00,2.25916,2.25945,2.25842,2.25868,124800000.0
2006-07-06 09:10:00,2.25849,2.25901,2.25818,2.25882,127900000.0
2006-07-06 09:15:00,2.25876,2.259,2.2585,2.25879,143800000.0
2006-07-06 09:20:00,2.25893,2.25893,2.2579,2.25818,192600000.0
2006-07-06 09:25:00,2.25821,2.25874,2.25821,2.25861,190600000.0
2006-07-06 09:30:00,2.25851,2.25874,2.25811,2.25813,197100000.0
2006-07-06 09:35:00,2.25806,2.25826,2.25782,2.25795,169300000.0
2006-07-06 09:40:00,2.25781,2.25804,2.25755,2.25792,143800000.0
2006-07-06 09:45:00,2.25772,2.25778,2.25738,2.2574,166700000.0
2006-07-06 09:50:00,2.25748,2.25811,2.25746,2.25787,191399999.0
2006-07-06 09:55:00,2.25796,2.25823,2.25765,2.25767,227900000.0
2006-07-06 10:00:00,2.2577,2.25949,2.2577,2.25937,168500000.0
2006-07-06 10:05:00,2.25954,2.26013,2.25954,2.26013,135300000.0
2006-07-06 10:10:00,2.2605,2.26076,2.25945,2.25987,149100000.0
2006-07-06 10:15:00,2.26004,2.26086,2.2599,2.26069,159500000.0
2006-07-06 10:20:00,2.26081,2.26092,2.25998,2.26033,181600000.0
2006-07-06 10:25:00,2.26026,2.26042,2.25863,2.25875,168500000.0
2006-07-06 10:30:00,2.25843,2.2605,2.25801,2.26025,139800000.0
2006-07-06 10:35:00,2.2603,2.26041,2.25899,2.25909,148500000.0
2006-07-06 10:40:00,2.25897,2.25918,2.25861,2.25862,179300000.0
2006-07-06 10:45:00,2.25869,2.25892,2.2583,2.25882,165600000.0
2006-07-06 10:50:00,2.25885,2.2592,2.25867,2.25899,196300000.0
2006-07-06 10:55:00,2.259,2.25916,2.25866,2.25881,190500000.0
2006-07-06 11:00:00,2.25876,2.25911,2.2587,2.25903,127200000.0
2006-07-06 11:05:00,2.25899,2.2592,2.25854,2.25863,200400000.0
2006-07-06 11:10:00,2.25852,2.25917,2.25851,2.25903,174800000.0
2006-07-06 11:15:00,2.25893,2.25914,2.2588,2.25902,169200000.0
2006-07-06 11:20:00,2.25905,2.25945,2.2589,2.25941,184100000.0
2006-07-06 11:25:00,2.2596,2.26082,2.2596,2.26054,175400000.0
2006-07-06 11:30:00,2.26065,2.26163,2.26065,2.26151,207800000.0
2006-07-06 11:35:00,2.26163,2.26198,2.26151,2.26198,234800001.0
2006-07-06 11:40:00,2.26185,2.26209,2.26154,2.26177,200000000.0
2006-07-06 11:45:00,2.26186,2.26217,2.26162,2.26179,139099999.0
2006-07-06 11:50:00,2.26163,2.26172,2.26072,2.26082,179200000.0
2006-07-06 11:55:00,2.26072,2.2613,2.26056,2.26104,207399999.0
2006-07-06 12:00:00,2.26094,2.26094,2.26061,2.26081,177100000.0
2006-07-06 12:05:00,2.26097,2.26097,2.2604,2.26096,152200000.0
2006-07-06 12:10:00,2.26106,2.26183,2.26095,2.26147,145700000.0
2006-07-06 12:15:00,2.26135,2.2618,2.26112,2.26164,192300000.0
2006-07-06 12:20:00,2.26156,2.26157,2.26043,2.26044,133600000.0
2006-07-06 12:25:00,2.26055,2.2607,2.26015,2.26039,225900001.0
2006-07-06 12:30:00,2.26057,2.26062,2.26013,2.26024,154700000.0
2006-07-06 12:35:00,2.26009,2.26045,2.25983,2.26037,143000000.0
2006-07-06 12:40:00,2.26037,2.26071,2.26011,2.26042,187800000.0
2006-07-06 12:45:00,2.26049,2.26103,2.26023,2.26075,166500000.0
2006-07-06 12:50:00,2.26077,2.26158,2.26064,2.26147,130799999.0
2006-07-06 12:55:00,2.26129,2.26146,2.26089,2.26142,203400000.0
2006-07-06 13:00:00,2.26147,2.26166,2.26112,2.26113,192100000.0
2006-07-06 13:05:00,2.26111,2.26136,2.26064,2.26087,195200000.0
2006-07-06 13:10:00,2.2608,2.261,2.26002,2.26002,165500001.0
2006-07-06 13:15:00,2.25993,2.26022,2.25939,2.26007,173700000.0
2006-07-06 13:20:00,2.25984,2.26055,2.25941,2.26029,180600000.0
2006-07-06 13:25:00,2.26016,2.26086,2.26016,2.26035,156000000.0
2006-07-06 13:30:00,2.26043,2.26078,2.26028,2.2605,172000000.0
2006-07-06 13:35:00,2.26057,2.2606,2.2602,2.26031,181500000.0
2006-07-06 13:40:00,2.26035,2.26035,2.25982,2.25987,203699998.0
2006-07-06 13:45:00,2.26008,2.2608,2.26008,2.26019,186900000.0
2006-07-06 13:50:00,2.26017,2.26064,2.25995,2.26047,163900000.0
2006-07-06 13:55:00,2.26044,2.26051,2.25956,2.25987,231300000.0
2006-07-06 14:00:00,2.2599,2.26034,2.25945,2.2599,182300000.0
2006-07-06 14:05:00,2.25977,2.26046,2.25968,2.26004,186800000.0
2006-07-06 14:10:00,2.26007,2.2602,2.25952,2.25973,202900000.0
2006-07-06 14:15:00,2.25956,2.2603,2.25935,2.25999,205099999.0
2006-07-06 14:20:00,2.26009,2.26033,2.25958,2.25978,148900000.0
2006-07-06 14:25:00,2.25972,2.25997,2.2592,2.25925,214800000.0
2006-07-06 14:30:00,2.2593,2.25945,2.25692,2.25692,126300000.0
2006-07-06 14:35:00,2.25648,2.25804,2.25643,2.25756,186700000.0
2006-07-06 14:40:00,2.25765,2.25816,2.257,2.25704,190600000.0
2006-07-06 14:45:00,2.25705,2.25841,2.25675,2.25841,168600000.0
2006-07-06 14:50:00,2.25762,2.25868,2.25684,2.25861,178000000.0
2006-07-06 14:55:00,2.25865,2.25893,2.25815,2.25893,170800000.0
2006-07-06 15:00:00,2.25902,2.25905,2.25681,2.25806,187600000.0
2006-07-06 15:05:00,2.25836,2.25999,2.25801,2.2598,182700001.0
2006-07-06 15:10:00,2.25987,2.26025,2.25734,2.25961,148500000.0
2006-07-06 15:15:00,2.25987,2.25993,2.25945,2.25946,181199999.0
2006-07-06 15:20:00,2.25949,2.26033,2.25914,2.25936,148200000.0
2006-07-06 15:25:00,2.25932,2.26071,2.25891,2.2605,232400000.0
2006-07-06 15:30:00,2.25987,2.2611,2.25904,2.26074,194900000.0
2006-07-06 15:35:00,2.26061,2.26103,2.25908,2.26025,197300000.0
2006-07-06 15:40:00,2.26016,2.26018,2.25854,2.25953,176100000.0
2006-07-06 15:45:00,2.25962,2.26015,2.25951,2.25971,193600000.0
2006-07-06 15:50:00,2.2597,2.26001,2.25854,2.25965,192800001.0
2006-07-06 15:55:00,2.25956,2.26055,2.2595,2.26019,171400000.0
2006-07-06 16:00:00,2.25982,2.26061,2.25849,2.25968,186200000.0
2006-07-06 16:05:00,2.25986,2.26111,2.25977,2.26101,132600000.0
2006-07-06 16:10:00,2.26088,2.26126,2.26062,2.26086,172800000.0
2006-07-06 16:15:00,2.26089,2.26121,2.25889,2.26008,204600000.0
2006-07-06 16:20:00,2.26051,2.26087,2.26015,2.26078,162500000.0
2006-07-06 16:25:00,2.26076,2.26103,2.25898,2.2607,176500000.0
2006-07-06 16:30:00,2.26068,2.26128,2.25902,2.2607,174100000.0
2006-07-06 16:35:00,2.26072,2.261,2.26037,2.26037,156600000.0
2006-07-06 16:40:00,2.26049,2.26062,2.25984,2.26023,191000000.0
2006-07-06 16:45:00,2.26026,2.26026,2.25942,2.25967,198200000.0
2006-07-06 16:50:00,2.25976,2.25996,2.25825,2.2594,246499997.0
2006-07-06 16:55:00,2.25943,2.25993,2.25925,2.25993,126000000.0
2006-07-06 17:00:00,2.25993,2.2603,2.2595,2.25955,197500000.0
2006-07-06 17:05:00,2.25947,2.26055,2.25943,2.2603,173500000.0
2006-07-06 17:10:00,2.26028,2.26058,2.26013,2.26032,157700000.0
2006-07-06 17:15:00,2.26017,2.2604,2.25997,2.26003,154900000.0
2006-07-06 17:20:00,2.26008,2.2601,2.25941,2.25962,206600001.0
2006-07-06 17:25:00,2.2595,2.26058,2.25939,2.26053,133600000.0
2006-07-06 17:30:00,2.26056,2.26077,2.26012,2.26012,202400000.0
2006-07-06 17:35:00,2.2603,2.26072,2.26002,2.26023,100900000.0
2006-07-06 17:40:00,2.26025,2.26039,2.25956,2.25956,208899999.0
2006-07-06 17:45:00,2.25947,2.25977,2.25928,2.25955,120100000.0
2006-07-06 17:50:00,2.25949,2.25957,2.25911,2.2595,206200000.0
2006-07-06 17:55:00,2.25945,2.25965,2.2592,2.25947,136800000.0
2006-07-06 18:00:00,2.25952,2.25988,2.25888,2.25898,1365500000.0
2006-07-06 18:05:00,2.25898,2.25908,2.25875,2.25895,1784100000.0
2006-07-06 18:10:00,2.25895,2.25908,2.25877,2.25887,1163100001.0
2006-07-06 18:15:00,2.25885,2.25908,2.25834,2.25887,1474299998.0
2006-07-06 18:20:00,2.25889,2.25917,2.25837,2.25888,1228100000.0
2006-07-06 18:25:00,2.25885,2.25916,2.2587,2.25876,1347999999.0
2006-07-06 18:30:00,2.25874,2.25918,2.25857,2.25878,1263799999.0
2006-07-06 18:35:00,2.25878,2.25888,2.25832,2.25887,578300000.0
2006-07-06 18:40:00,2.25878,2.25903,2.25856,2.25882,690599999.0
2006-07-06 18:45:00,2.25892,2.25922,2.25861,2.25922,280000000.0
2006-07-06 18:50:00,2.25917,2.25957,2.25912,2.25943,676600001.0
2006-07-06 18:55:00,2.25937,2.25967,2.25855,2.25855,702699999.0
2006-07-06 19:00:00,2.25851,2.25879,2.25817,2.25832,385300000.0
2006-07-06 19:05:00,2.25828,2.25847,2.258,2.25808,816199999.0
2006-07-06 19:10:00,2.258,2.25824,2.25779,2.25781,404900000.0
2006-07-06 19:15:00,2.25775,2.25804,2.25749,2.25773,432999999.0
2006-07-06 19:20:00,2.25785,2.25806,2.25751,2.25784,542200000.0
2006-07-06 19:25:00,2.25781,2.25798,2.25762,2.25791,563199997.0
2006-07-06 19:30:00,2.25791,2.25836,2.25774,2.25819,571300000.0
2006-07-06 19:35:00,2.25824,2.25848,2.2576,2.25775,423100000.0
2006-07-06 19:40:00,2.25779,2.25815,2.25771,2.25808,373800000.0
2006-07-06 19:45:00,2.25801,2.2583,2.25781,2.25809,368900001.0
2006-07-06 19:50:00,2.25814,2.25848,2.25812,2.25837,374300000.0
2006-07-06 19:55:00,2.25831,2.25832,2.25784,2.25786,442900000.0
2006-07-06 20:00:00,2.25787,2.25817,2.25765,2.25808,290600000.0
2006-07-06 20:05:00,2.25812,2.2582,2.25751,2.2576,222200000.0
2006-07-06 20:10:00,2.25782,2.25782,2.25707,2.25707,466200000.0
2006-07-06 20:15:00,2.2572,2.25741,2.25693,2.25726,645100003.0
2006-07-06 20:20:00,2.25719,2.25719,2.25659,2.25663,645699999.0
2006-07-06 20:25:00,2.25655,2.25699,2.25648,2.2566,892700001.0
2006-07-06 20:30:00,2.25665,2.25709,2.25652,2.2566,1099599999.0
2006-07-06 20:35:00,2.25661,2.2567,2.25638,2.25645,470300000.0
2006-07-06 20:40:00,2.25645,2.25646,2.25601,2.2563,622500000.0
2006-07-06 20:45:00,2.2564,2.25671,2.25601,2.25615,507700000.0
2006-07-06 20:50:00,2.25608,2.25646,2.25597,2.25609,732500000.0
2006-07-06 20:55:00,2.25604,2.25608,2.25566,2.25585,1021999998.0
2006-07-06 21:00:00,2.2558,2.25642,2.25539,2.25633,796800000.0
2006-07-06 21:05:00,2.25635,2.25642,2.25606,2.25622,228199999.0
2006-07-06 21:10:00,2.25623,2.25634,2.25591,2.2562,492700000.0
2006-07-06 21:15:00,2.25604,2.25637,2.25584,2.25585,630200000.0
2006-07-06 21:20:00,2.25589,2.25609,2.25556,2.25605,762900000.0
2006-07-06 21:25:00,2.256,2.25627,2.25592,2.25626,299900000.0
2006-07-06 21:30:00,2.2564,2.25667,2.25624,2.25633,431999999.0
2006-07-06 21:35:00,2.25637,2.25662,2.25622,2.25632,190700000.0
2006-07-06 21:40:00,2.25646,2.25671,2.25634,2.25652,398199999.0
2006-07-06 21:45:00,2.25657,2.25677,2.25635,2.25652,422300000.0
2006-07-06 21:50:00,2.25662,2.25686,2.25643,2.25652,313900000.0
2006-07-06 21:55:00,2.25659,2.25684,2.2564,2.25668,392500000.0
2006-07-06 22:00:00,2.25668,2.25689,2.25632,2.25663,297400000.0
2006-07-06 22:05:00,2.25662,2.25677,2.25644,2.25644,219500000.0
2006-07-06 22:10:00,2.25638,2.25638,2.25605,2.25614,229200000.0
2006-07-06 22:15:00,2.2562,2.25665,2.2556,2.2556,351900000.0
2006-07-06 22:20:00,2.25554,2.25576,2.25493,2.25505,302600000.0
2006-07-06 22:25:00,2.25519,2.25526,2.25477,2.25495,290900000.0
2006-07-06 22:30:00,2.25495,2.25542,2.25495,2.25535,318200001.0
2006-07-06 22:35:00,2.25527,2.25562,2.25527,2.25552,177100000.0
2006-07-06 22:40:00,2.2555,2.25614,2.25535,2.25586,331600001.0
2006-07-06 22:45:00,2.25603,2.25662,2.25581,2.25643,321600000.0
2006-07-06 22:50:00,2.25645,2.25674,2.25599,2.25631,212400000.0
2006-07-06 22:55:00,2.25636,2.25679,2.2528,2.25288,184600000.0
2006-07-06 23:00:00,2.25285,2.25589,2.25285,2.25509,133700001.0
2006-07-06 23:05:00,2.25525,2.25572,2.25465,2.25528,198200000.0
2006-07-06 23:10:00,2.25486,2.25592,2.25397,2.25481,188100000.0
2006-07-06 23:15:00,2.25472,2.25561,2.25339,2.25498,197000000.0
2006-07-06 23:20:00,2.25529,2.25622,2.25464,2.25582,191500000.0
2006-07-06 23:25:00,2.25607,2.25725,2.25515,2.25682,169600000.0
2006-07-06 23:30:00,2.2569,2.25764,2.25656,2.25753,182700000.0
2006-07-06 23:35:00,2.25623,2.25751,2.25623,2.25729,171100000.0
2006-07-06 23:40:00,2.25681,2.25714,2.25634,2.25671,177800000.0
2006-07-06 23:45:00,2.25623,2.2582,2.256,2.25627,188500000.0
2006-07-06 23:50:00,2.25675,2.25716,2.25585,2.25667,176600001.0
2006-07-06 23:55:00,2.25628,2.25717,2.25623,2.25664,166500000.0
2006-07-07 00:00:00,2.25648,2.25712,2.25617,2.25636,170100000.0
2006-07-07 00:05:00,2.25657,2.25699,2.25621,2.25672,149600000.0
2006-07-07 00:10:00,2.25697,2.2571,2.25617,2.25674,189400000.0
2006-07-07 00:15:00,2.25714,2.25714,2.25602,2.25636,194800000.0
2006-07-07 00:20:00,2.25705,2.25716,2.25621,2.2568,205000000.0
2006-07-07 00:25:00,2.25691,2.25731,2.25621,2.25676,161000000.0
2006-07-07 00:30:00,2.25722,2.25783,2.25651,2.2576,186600001.0
2006-07-07 00:35:00,2.25752,2.25777,2.25687,2.25715,202600000.0
2006-07-07 00:40:00,2.25733,2.25752,2.25662,2.25716,200800000.0
2006-07-07 00:45:00,2.25719,2.25742,2.25656,2.25684,170700000.0
2006-07-07 00:50:00,2.2574,2.25746,2.25666,2.25726,153000000.0
2006-07-07 00:55:00,2.25706,2.25755,2.25679,2.25722,185900000.0
2006-07-07 01:00:00,2.25747,2.25747,2.25621,2.25621,220100001.0
2006-07-07 01:05:00,2.25665,2.25707,2.25599,2.25599,181300000.0
2006-07-07 01:10:00,2.25575,2.25664,2.25575,2.25618,176400000.0
2006-07-07 01:15:00,2.25643,2.25699,2.2558,2.25699,184100000.0
2006-07-07 01:20:00,2.25634,2.25683,2.25602,2.25683,195100000.0
2006-07-07 01:25:00,2.25636,2.25701,2.25633,2.25658,193499998.0
2006-07-07 01:30:00,2.25642,2.25729,2.2564,2.25676,196300000.0
2006-07-07 01:35:00,2.25677,2.25699,2.25604,2.25668,182800000.0
2006-07-07 01:40:00,2.25685,2.25724,2.25609,2.25724,191700000.0
2006-07-07 01:45:00,2.25685,2.25714,2.2562,2.25656,176900000.0
2006-07-07 01:50:00,2.25647,2.25719,2.25627,2.25663,197600000.0
2006-07-07 01:55:00,2.25641,2.25711,2.25628,2.25628,170300000.0
2006-07-07 02:00:00,2.25638,2.25709,2.25604,2.25673,202100000.0
2006-07-07 02:05:00,2.25662,2.25745,2.25636,2.25636,168800000.0
2006-07-07 02:10:00,2.25694,2.25698,2.25597,2.25685,175600000.0
2006-07-07 02:15:00,2.25674,2.25724,2.25641,2.25691,172499999.0
2006-07-07 02:20:00,2.25721,2.25721,2.25632,2.25664,153100000.0
2006-07-07 02:25:00,2.25671,2.2574,2.25634,2.25726,141900000.0
2006-07-07 02:30:00,2.2576,2.25765,2.25643,2.25675,196200001.0
2006-07-07 02:35:00,2.2566,2.2567,2.2556,2.25594,153500000.0
2006-07-07 02:40:00,2.25628,2.25689,2.25547,2.25591,130400000.0
2006-07-07 02:45:00,2.25597,2.25697,2.25597,2.25642,187999999.0
2006-07-07 02:50:00,2.25668,2.25703,2.25568,2.25697,183600000.0
2006-07-07 02:55:00,2.25693,2.25716,2.25569,2.25629,136500000.0
2006-07-07 03:00:00,2.25682,2.25701,2.2558,2.25652,162200001.0
2006-07-07 03:05:00,2.25656,2.25708,2.25598,2.25653,160800000.0
2006-07-07 03:10:00,2.25665,2.25666,2.25585,2.25615,202300000.0
2006-07-07 03:15:00,2.25624,2.25677,2.25586,2.25606,187500001.0
2006-07-07 03:20:00,2.25662,2.25679,2.25573,2.25634,214300001.0
2006-07-07 03:25:00,2.25603,2.25717,2.25592,2.25684,203900000.0
2006-07-07 03:30:00,2.25659,2.2575,2.25647,2.25695,185500000.0
2006-07-07 03:35:00,2.25672,2.25747,2.2564,2.25708,129800000.0
2006-07-07 03:40:00,2.25666,2.25726,2.25635,2.25648,214700000.0
2006-07-07 03:45:00,2.25627,2.2573,2.25601,2.25678,186200000.0
2006-07-07 03:50:00,2.25701,2.25758,2.25631,2.25685,173099999.0
2006-07-07 03:55:00,2.25707,2.25759,2.25627,2.25677,210300000.0
2006-07-07 04:00:00,2.25715,2.25762,2.25668,2.25715,211400000.0
2006-07-07 04:05:00,2.25703,2.2577,2.25693,2.25744,202700000.0
2006-07-07 04:10:00,2.25685,2.25793,2.25681,2.25732,175100000.0
2006-07-07 04:15:00,2.25743,2.25757,2.2567,2.25681,211800000.0
2006-07-07 04:20:00,2.2571,2.25748,2.25669,2.25669,175600000.0
2006-07-07 04:25:00,2.257,2.25726,2.25623,2.25672,229100001.0
2006-07-07 04:30:00,2.25687,2.25707,2.25611,2.25651,187500000.0
2006-07-07 04:35:00,2.25649,2.25723,2.25631,2.25723,239200000.0
2006-07-07 04:40:00,2.25712,2.2574,2.25662,2.25684,174300001.0
2006-07-07 04:45:00,2.25702,2.25742,2.25649,2.25726,189400000.0
2006-07-07 04:50:00,2.25702,2.2574,2.25663,2.25688,235600000.0
2006-07-07 04:55:00,2.25705,2.2576,2.25652,2.25704,193000000.0
2006-07-07 05:00:00,2.25721,2.25743,2.25639,2.25697,253200000.0
2006-07-07 05:05:00,2.25686,2.2573,2.25647,2.25647,217199999.0
2006-07-07 05:10:00,2.25642,2.25719,2.25641,2.25677,189300001.0
2006-07-07 05:15:00,2.25709,2.25739,2.25653,2.25732,207700000.0
2006-07-07 05:20:00,2.25641,2.25732,2.25641,2.2565,137500000.0
2006-07-07 05:25:00,2.25727,2.25766,2.25682,2.25703,171400000.0
2006-07-07 05:30:00,2.25633,2.25802,2.25633,2.25722,188200001.0
2006-07-07 05:35:00,2.25364,2.25762,2.25364,2.25738,116100000.0
2006-07-07 05:40:00,2.25729,2.25757,2.25723,2.25745,91900000.0
2006-07-07 05:45:00,2.25752,2.25771,2.25739,2.2577,143200000.0
2006-07-07 05:50:00,2.2575,2.2577,2.25724,2.25741,137300000.0
2006-07-07 05:55:00,2.25749,2.25777,2.25725,2.25756,154800000.0
2006-07-07 06:00:00,2.25745,2.25763,2.25732,2.25742,164300000.0
2006-07-07 06:05:00,2.25739,2.25777,2.25727,2.25741,147700000.0
2006-07-07 06:10:00,2.25736,2.25765,2.25718,2.25748,116400000.0
2006-07-07 06:15:00,2.25756,2.25781,2.25729,2.25729,101000000.0
2006-07-07 06:20:00,2.25725,2.25765,2.25725,2.25737,149800000.0
2006-07-07 06:25:00,2.25726,2.25754,2.2572,2.25722,172400000.0
2006-07-07 06:30:00,2.25741,2.25764,2.25705,2.25725,153199999.0
2006-07-07 06:35:00,2.25728,2.25763,2.25711,2.25739,202300000.0
2006-07-07 06:40:00,2.25758,2.25758,2.25703,2.25715,121900000.0
2006-07-07 06:45:00,2.25707,2.25766,2.25707,2.25755,138299999.0
2006-07-07 06:50:00,2.25757,2.25767,2.25722,2.25748,107600000.0
2006-07-07 06:55:00,2.25747,2.2576,2.25722,2.25729,172299999.0
2006-07-07 07:00:00,2.2572,2.25733,2.25701,2.25716,112400000.0
2006-07-07 07:05:00,2.25723,2.2574,2.2571,2.25736,104900000.0
2006-07-07 07:10:00,2.2571,2.25733,2.25703,2.25712,151800000.0
2006-07-07 07:15:00,2.25727,2.25744,2.25707,2.25736,182700000.0
2006-07-07 07:20:00,2.25731,2.25745,2.25707,2.2572,179200000.0
2006-07-07 07:25:00,2.25718,2.25734,2.25675,2.25708,136900001.0
2006-07-07 07:30:00,2.25706,2.25706,2.25623,2.25639,181800000.0
2006-07-07 07:35:00,2.25654,2.2569,2.25653,2.25674,131600001.0
2006-07-07 07:40:00,2.25658,2.25697,2.25658,2.25679,113500000.0
2006-07-07 07:45:00,2.25681,2.25707,2.2566,2.25685,173800000.0
2006-07-07 07:50:00,2.25693,2.25696,2.25655,2.25687,153500000.0
2006-07-07 07:55:00,2.25696,2.257,2.2566,2.25682,146300000.0
2006-07-07 08:00:00,2.25688,2.25688,2.25631,2.25666,166100000.0
2006-07-07 08:05:00,2.25656,2.2569,2.25641,2.25677,171800000.0
2006-07-07 08:10:00,2.25658,2.25695,2.25634,2.25666,147800000.0
2006-07-07 08:15:00,2.25683,2.25711,2.2567,2.2571,115700000.0
2006-07-07 08:20:00,2.25683,2.25711,2.25652,2.25671,205800000.0
2006-07-07 08:25:00,2.25666,2.25742,2.25666,2.25722,139300000.0
2006-07-07 08:30:00,2.25708,2.25734,2.25644,2.25687,160300000.0
2006-07-07 08:35:00,2.25692,2.25708,2.25647,2.25653,170199999.0
2006-07-07 08:40:00,2.25661,2.25775,2.2565,2.25774,97600000.0
2006-07-07 08:45:00,2.25781,2.25786,2.25713,2.25719,158600000.0
2006-07-07 08:50:00,2.25698,2.25769,2.25698,2.2576,168100000.0
2006-07-07 08:55:00,2.25766,2.25804,2.25729,2.25802,199000000.0
2006-07-07 09:00:00,2.25788,2.25801,2.25688,2.25693,133200000.0
2006-07-07 09:05:00,2.25689,2.25722,2.25679,2.25722,147900000.0
2006-07-07 09:10:00,2.25729,2.25755,2.25663,2.25679,190000000.0
2006-07-07 09:15:00,2.25677,2.25693,2.25645,2.25649,143500000.0
2006-07-07 09:20:00,2.25653,2.25653,2.25584,2.25627,188399999.0
2006-07-07 09:25:00,2.25612,2.2569,2.25602,2.2569,114200000.0
2006-07-07 09:30:00,2.25662,2.25706,2.2565,2.25667,188900000.0
2006-07-07 09:35:00,2.25663,2.25704,2.25652,2.25698,193399999.0
2006-07-07 09:40:00,2.25698,2.25717,2.25671,2.25709,158000000.0
2006-07-07 09:45:00,2.25697,2.25753,2.25682,2.25751,161300000.0
2006-07-07 09:50:00,2.25764,2.2578,2.25744,2.25756,161200000.0
2006-07-07 09:55:00,2.25742,2.25754,2.25685,2.25743,122700000.0
2006-07-07 10:00:00,2.25751,2.25759,2.25675,2.25675,163500000.0
2006-07-07 10:05:00,2.25673,2.25757,2.25673,2.2571,128000000.0
2006-07-07 10:10:00,2.25721,2.25747,2.25683,2.25683,121900000.0
2006-07-07 10:15:00,2.25686,2.25728,2.25662,2.25705,194900000.0
2006-07-07 10:20:00,2.25713,2.25733,2.2569,2.25711,231400000.0
2006-07-07 10:25:00,2.25697,2.25756,2.25697,2.25756,172500000.0
2006-07-07 10:30:00,2.25737,2.25762,2.25705,2.25713,174800000.0
2006-07-07 10:35:00,2.25717,2.25762,2.25697,2.25734,136100000.0
2006-07-07 10:40:00,2.25757,2.25825,2.25737,2.25818,178100000.0
2006-07-07 10:45:00,2.25816,2.2593,2.25805,2.25906,151700000.0
2006-07-07 10:50:00,2.25896,2.25896,2.2583,2.25833,178800000.0
2006-07-07 10:55:00,2.25827,2.25879,2.2581,2.25834,185800000.0
2006-07-07 11:00:00,2.25826,2.25855,2.25817,2.25819,140800000.0
2006-07-07 11:05:00,2.25816,2.25881,2.25814,2.25849,211500000.0
2006-07-07 11:10:00,2.25841,2.25926,2.25841,2.259,159200000.0
2006-07-07 11:15:00,2.25902,2.25963,2.25897,2.25946,133200000.0
2006-07-07 11:20:00,2.25949,2.26014,2.25945,2.25957,217400000.0
2006-07-07 11:25:00,2.25965,2.25992,2.25884,2.25937,142400000.0
2006-07-07 11:30:00,2.25915,2.25942,2.25867,2.25906,184000000.0
2006-07-07 11:35:00,2.25902,2.25922,2.25845,2.25896,193000000.0
2006-07-07 11:40:00,2.25885,2.26,2.25885,2.2597,169900000.0
2006-07-07 11:45:00,2.25969,2.26093,2.25957,2.26078,174300000.0
2006-07-07 11:50:00,2.26084,2.26107,2.25999,2.26016,224599999.0
2006-07-07 11:55:00,2.26015,2.26099,2.2601,2.26013,183500000.0
2006-07-07 12:00:00,2.26014,2.26048,2.25998,2.26016,145200000.0
2006-07-07 12:05:00,2.2603,2.26059,2.25987,2.26013,208999999.0
2006-07-07 12:10:00,2.26025,2.26083,2.26013,2.26064,164600001.0
2006-07-07 12:15:00,2.26066,2.26121,2.26057,2.2608,197100000.0
2006-07-07 12:20:00,2.26086,2.261,2.25975,2.25975,186400000.0
2006-07-07 12:25:00,2.25989,2.25989,2.25939,2.2596,201299999.0
2006-07-07 12:30:00,2.25975,2.25995,2.25947,2.25947,160600000.0
2006-07-07 12:35:00,2.25943,2.25999,2.25943,2.25967,189900000.0
2006-07-07 12:40:00,2.25962,2.26001,2.25948,2.25993,160800000.0
2006-07-07 12:45:00,2.26009,2.26061,2.26008,2.26028,193500000.0
2006-07-07 12:50:00,2.26026,2.26122,2.26007,2.26097,176400000.0
2006-07-07 12:55:00,2.26092,2.26103,2.25992,2.26059,177200000.0
2006-07-07 13:00:00,2.26068,2.26077,2.25906,2.2591,234600000.0
2006-07-07 13:05:00,2.25921,2.26037,2.25901,2.26037,176899999.0
2006-07-07 13:10:00,2.26035,2.26038,2.25934,2.25996,201700000.0
2006-07-07 13:15:00,2.25984,2.26009,2.25939,2.25956,157099999.0
2006-07-07 13:20:00,2.25948,2.2601,2.25929,2.25942,121100000.0
2006-07-07 13:25:00,2.2595,2.26032,2.2591,2.26032,142100000.0
2006-07-07 13:30:00,2.26031,2.26081,2.25997,2.25997,179200000.0
2006-07-07 13:35:00,2.26019,2.26071,2.25983,2.25994,168100000.0
2006-07-07 13:40:00,2.25992,2.26011,2.25959,2.25989,229299999.0
2006-07-07 13:45:00,2.25996,2.25996,2.25865,2.25926,158500000.0
2006-07-07 13:50:00,2.25929,2.25958,2.2587,2.25912,152100000.0
2006-07-07 13:55:00,2.25906,2.25935,2.25875,2.25927,181400000.0
2006-07-07 14:00:00,2.25934,2.25973,2.2592,2.25961,128000000.0
2006-07-07 14:05:00,2.25943,2.2596,2.25875,2.25875,181600000.0
2006-07-07 14:10:00,2.25871,2.25925,2.25863,2.25897,145600000.0
2006-07-07 14:15:00,2.25883,2.2598,2.25883,2.25955,162200000.0
2006-07-07 14:20:00,2.25964,2.26015,2.25957,2.25993,146100001.0
2006-07-07 14:25:00,2.25987,2.26035,2.25969,2.26012,124700000.0
2006-07-07 14:30:00,2.2602,2.26035,2.2601,2.26032,127700000.0
2006-07-07 14:35:00,2.26015,2.26035,2.2601,2.26015,145200000.0
2006-07-07 14:40:00,2.26028,2.26035,2.26003,2.26025,148700000.0
2006-07-07 14:45:00,2.26022,2.26181,2.2601,2.26163,188900000.0
2006-07-07 14:50:00,2.26165,2.26229,2.26117,2.26229,178800000.0
2006-07-07 14:55:00,2.26229,2.26229,2.26062,2.26068,232300000.0
2006-07-07 15:00:00,2.26081,2.26282,2.26081,2.26223,232900000.0
2006-07-07 15:05:00,2.26224,2.26276,2.26157,2.26157,148400000.0
2006-07-07 15:10:00,2.26135,2.26135,2.25913,2.25923,153800000.0
2006-07-07 15:15:00,2.25956,2.26143,2.25928,2.26103,198500000.0
2006-07-07 15:20:00,2.26083,2.26174,2.26068,2.26174,163599999.0
2006-07-07 15:25:00,2.2618,2.26193,2.26108,2.26117,176200000.0
2006-07-07 15:30:00,2.26117,2.26144,2.26033,2.26033,196700001.0
2006-07-07 15:35:00,2.2603,2.26116,2.2603,2.26099,230000000.0
2006-07-07 15:40:00,2.26131,2.26231,2.26117,2.26188,163900000.0
2006-07-07 15:45:00,2.26191,2.26213,2.26155,2.26156,180500000.0
2006-07-07 15:50:00,2.26159,2.2619,2.2613,2.26138,246199999.0
2006-07-07 15:55:00,2.2614,2.26174,2.26095,2.26129,212500000.0
2006-07-07 16:00:00,2.26131,2.26227,2.26117,2.26199,181600000.0
2006-07-07 16:05:00,2.26198,2.26237,2.26142,2.2623,150500000.0
2006-07-07 16:10:00,2.26221,2.26221,2.26147,2.26179,172000000.0
2006-07-07 16:15:00,2.26196,2.26213,2.26159,2.26192,182000000.0
2006-07-07 16:20:00,2.26193,2.2624,2.26163,2.26208,160200000.0
2006-07-07 16:25:00,2.26214,2.26278,2.26186,2.26262,191300000.0
2006-07-07 16:30:00,2.26271,2.26308,2.26221,2.26221,163500000.0
2006-07-07 16:35:00,2.26223,2.2625,2.26172,2.26188,168400000.0
2006-07-07 16:40:00,2.26203,2.26294,2.26189,2.26267,197400000.0
2006-07-07 16:45:00,2.26256,2.26256,2.26186,2.26229,208500000.0
2006-07-07 16:50:00,2.26234,2.26237,2.26116,2.26125,203300001.0
2006-07-07 16:55:00,2.26099,2.26107,2.26058,2.2609,155400000.0
2006-07-07 17:00:00,2.26104,2.26127,2.26044,2.26044,158100000.0
2006-07-07 17:05:00,2.26039,2.26064,2.26023,2.26032,139800000.0
2006-07-07 17:10:00,2.2604,2.26061,2.25992,2.26003,177400000.0
2006-07-07 17:15:00,2.26007,2.26157,2.25999,2.26106,194499999.0
2006-07-07 17:20:00,2.2611,2.2613,2.26092,2.26115,138100000.0
2006-07-07 17:25:00,2.26106,2.26124,2.26082,2.26113,148000000.0
2006-07-07 17:30:00,2.26124,2.26206,2.26108,2.26191,177800000.0
2006-07-07 17:35:00,2.26217,2.26248,2.2618,2.26189,189200000.0
2006-07-07 17:40:00,2.26219,2.2627,2.26219,2.26235,197700000.0
2006-07-07 17:45:00,2.26224,2.26238,2.26124,2.26124,137700000.0
2006-07-07 17:50:00,2.26117,2.26154,2.26099,2.2614,145200000.0
2006-07-07 17:55:00,2.26131,2.26268,2.26131,2.2624,169400000.0
2006-07-07 18:00:00,2.26236,2.26253,2.26178,2.26195,1512899998.0
2006-07-07 18:05:00,2.26195,2.26269,2.26122,2.26269,1782599998.0
2006-07-07 18:10:00,2.26277,2.263,2.26219,2.26247,1164100000.0
2006-07-07 18:15:00,2.26222,2.26262,2.2618,2.26188,1382599999.0
2006-07-07 18:20:00,2.26192,2.26243,2.26167,2.26218,1337099999.0
2006-07-07 18:25:00,2.26213,2.26326,2.26191,2.26251,1345899999.0
2006-07-07 18:30:00,2.26242,2.26313,2.26231,2.26292,1232200000.0
2006-07-07 18:35:00,2.26302,2.2632,2.2624,2.26259,624400000.0
2006-07-07 18:40:00,2.26267,2.26274,2.2623,2.26242,703300000.0
2006-07-07 18:45:00,2.26253,2.26253,2.26184,2.26222,258900000.0
2006-07-07 18:50:00,2.26222,2.26236,2.26207,2.26233,641399999.0
2006-07-07 18:55:00,2.26233,2.26239,2.2613,2.26155,827099998.0
2006-07-07 19:00:00,2.26141,2.26193,2.26125,2.2619,417199999.0
2006-07-07 19:05:00,2.26187,2.26227,2.26139,2.26212,834299999.0
2006-07-07 19:10:00,2.26218,2.26229,2.26167,2.26215,394000000.0
2006-07-07 19:15:00,2.26203,2.26206,2.26152,2.26185,373600000.0
2006-07-07 19:20:00,2.26195,2.26247,2.26183,2.26247,537100001.0
2006-07-07 19:25:00,2.26251,2.26255,2.26201,2.26227,479300001.0
2006-07-07 19:30:00,2.26224,2.26269,2.26218,2.26251,513000000.0
2006-07-07 19:35:00,2.26248,2.26266,2.26211,2.26241,336300000.0
2006-07-07 19:40:00,2.26246,2.26252,2.262,2.26228,396000000.0
2006-07-07 19:45:00,2.26221,2.2623,2.26192,2.26218,371599999.0
2006-07-07 19:50:00,2.26227,2.26267,2.26227,2.26241,339200000.0
2006-07-07 19:55:00,2.26235,2.26252,2.26211,2.26243,465700000.0
2006-07-07 20:00:00,2.26247,2.26293,2.2623,2.26263,238000000.0
2006-07-07 20:05:00,2.26261,2.26301,2.2623,2.26301,203500000.0
2006-07-07 20:10:00,2.26296,2.26296,2.26229,2.26265,498099999.0
2006-07-07 20:15:00,2.26272,2.26328,2.26264,2.26293,622500002.0
2006-07-07 20:20:00,2.26279,2.26291,2.2624,2.26287,616200001.0
2006-07-07 20:25:00,2.26287,2.26321,2.26251,2.26268,731799999.0
2006-07-07 20:30:00,2.26262,2.26319,2.26246,2.2629,1273099998.0
2006-07-07 20:35:00,2.26291,2.26291,2.26224,2.26241,479499999.0
2006-07-07 20:40:00,2.26259,2.26313,2.2625,2.2628,660499999.0
2006-07-07 20:45:00,2.26283,2.26358,2.26281,2.2635,583600000.0
2006-07-07 20:50:00,2.2635,2.26367,2.26299,2.26334,831699999.0
2006-07-07 20:55:00,2.26336,2.26391,2.26281,2.26299,1050199998.0
2006-07-07 21:00:00,2.26283,2.26283,2.26227,2.26235,774800000.0
2006-07-07 21:05:00,2.2623,2.26254,2.26206,2.26224,191900000.0
2006-07-07 21:10:00,2.26229,2.26327,2.26229,2.26301,510500000.0
2006-07-07 21:15:00,2.26283,2.26328,2.26261,2.26313,617900000.0
2006-07-07 21:20:00,2.2631,2.26335,2.26277,2.26279,761000000.0
2006-07-07 21:25:00,2.2627,2.26293,2.26249,2.26271,293599999.0
2006-07-07 21:30:00,2.26279,2.263,2.26261,2.26278,432600000.0
2006-07-07 21:35:00,2.26287,2.26298,2.26268,2.26268,207400000.0
2006-07-07 21:40:00,2.26275,2.26329,2.26256,2.2632,393000000.0
2006-07-07 21:45:00,2.26322,2.26327,2.26266,2.26266,418000001.0
2006-07-07 21:50:00,2.26271,2.26271,2.26242,2.26242,293100000.0
2006-07-07 21:55:00,2.26248,2.26288,2.26244,2.26276,393500000.0
2006-07-07 22:00:00,2.26272,2.263,2.26259,2.2629,319699999.0
2006-07-07 22:05:00,2.26293,2.26312,2.26247,2.26252,208100000.0
2006-07-07 22:10:00,2.26258,2.26298,2.26192,2.26298,201900000.0
2006-07-07 22:15:00,2.26292,2.26336,2.26288,2.26328,408900001.0
2006-07-07 22:20:00,2.26337,2.26387,2.26328,2.26335,306000000.0
2006-07-07 22:25:00,2.26349,2.26363,2.26325,2.26327,335000000.0
2006-07-07 22:30:00,2.26323,2.26354,2.26323,2.2633,329800001.0
2006-07-07 22:35:00,2.26327,2.26327,2.26242,2.26264,211300000.0
2006-07-07 22:40:00,2.26262,2.26318,2.26251,2.26313,336100000.0
2006-07-07 22:45:00,2.26303,2.26364,2.26218,2.26357,372900000.0
2006-07-07 22:50:00,2.26353,2.26371,2.26325,2.26352,215000000.0
2006-07-07 22:55:00,2.26352,2.2642,2.26336,2.26345,189600001.0
2006-07-09 23:00:00,2.26448,2.26448,2.26102,2.26102,125199999.0
2006-07-09 23:05:00,2.26082,2.26161,2.2607,2.26138,140500000.0
2006-07-09 23:10:00,2.26127,2.26162,2.26047,2.26095,146400000.0
2006-07-09 23:15:00,2.26101,2.26237,2.26095,2.26131,192500000.0
2006-07-09 23:20:00,2.26131,2.26218,2.26118,2.26213,224199999.0
2006-07-09 23:25:00,2.26196,2.26196,2.26062,2.26095,202800000.0
2006-07-09 23:30:00,2.26097,2.2615,2.26046,2.26097,235899999.0
2006-07-09 23:35:00,2.26072,2.26161,2.26063,2.26117,139100000.0
2006-07-09 23:40:00,2.26128,2.26179,2.26062,2.26083,163900000.0
2006-07-09 23:45:00,2.2608,2.26135,2.26026,2.26093,187300000.0
2006-07-09 23:50:00,2.26098,2.26187,2.26067,2.26154,199200000.0
2006-07-09 23:55:00,2.2614,2.26199,2.26045,2.26158,182699999.0
2006-07-10 00:00:00,2.26153,2.26255,2.26088,2.26157,195100000.0
2006-07-10 00:05:00,2.26126,2.26205,2.26126,2.26193,171200000.0
2006-07-10 00:10:00,2.26154,2.2622,2.26088,2.26136,240800000.0
2006-07-10 00:15:00,2.26142,2.26211,2.26075,2.26108,181200000.0
2006-07-10 00:20:00,2.2613,2.26201,2.26103,2.26103,241000001.0
2006-07-10 00:25:00,2.26188,2.26196,2.2606,2.26077,193000000.0
2006-07-10 00:30:00,2.26086,2.26167,2.26055,2.26084,199400000.0
2006-07-10 00:35:00,2.26087,2.26183,2.26076,2.26109,221500000.0
2006-07-10 00:40:00,2.26127,2.26188,2.26079,2.261,191900000.0
2006-07-10 00:45:00,2.26101,2.26205,2.26078,2.26102,161700000.0
2006-07-10 00:50:00,2.26118,2.26216,2.26118,2.26159,181800000.0
2006-07-10 00:55:00,2.26138,2.26236,2.26122,2.26122,187800001.0
2006-07-10 01:00:00,2.2618,2.26336,2.26141,2.26204,167400000.0
2006-07-10 01:05:00,2.26223,2.26229,2.26182,2.26182,174800000.0
2006-07-10 01:10:00,2.26202,2.26242,2.2619,2.26223,122700000.0
2006-07-10 01:15:00,2.26228,2.26236,2.26208,2.26208,117500000.0
2006-07-10 01:20:00,2.26199,2.26217,2.26161,2.26182,150000000.0
2006-07-10 01:25:00,2.26204,2.26224,2.26169,2.26169,166900000.0
2006-07-10 01:30:00,2.2617,2.26228,2.2617,2.26183,214900000.0
2006-07-10 01:35:00,2.26192,2.26208,2.26182,2.26183,129200000.0
2006-07-10 01:40:00,2.26198,2.26205,2.26171,2.26188,159700000.0
2006-07-10 01:45:00,2.26187,2.26268,2.26184,2.26256,114000000.0
2006-07-10 01:50:00,2.26252,2.26265,2.26232,2.26232,203000001.0
2006-07-10 01:55:00,2.26244,2.26274,2.26244,2.26255,138400000.0
2006-07-10 02:00:00,2.26258,2.26282,2.26225,2.26235,181000000.0
2006-07-10 02:05:00,2.26226,2.26312,2.26225,2.26311,188500000.0
2006-07-10 02:10:00,2.2633,2.26355,2.26266,2.263,169300000.0
2006-07-10 02:15:00,2.26307,2.26307,2.2615,2.2615,166100000.0
2006-07-10 02:20:00,2.26125,2.26148,2.26075,2.26093,146800000.0
2006-07-10 02:25:00,2.26113,2.26128,2.26088,2.26088,214200000.0
2006-07-10 02:30:00,2.26098,2.26134,2.26094,2.26102,183900000.0
2006-07-10 02:35:00,2.26119,2.26164,2.26103,2.26164,124400000.0
2006-07-10 02:40:00,2.26162,2.26241,2.26146,2.26221,174500000.0
2006-07-10 02:45:00,2.26228,2.26292,2.26223,2.26275,137000000.0
2006-07-10 02:50:00,2.26267,2.26325,2.26263,2.26288,167000000.0
2006-07-10 02:55:00,2.26294,2.26344,2.26271,2.26335,152900001.0
2006-07-10 03:00:00,2.26329,2.26348,2.26307,2.26333,120900000.0
2006-07-10 03:05:00,2.26316,2.26354,2.26308,2.26342,186800000.0
2006-07-10 03:10:00,2.26365,2.26383,2.26333,2.26372,130000000.0
2006-07-10 03:15:00,2.26373,2.26384,2.26351,2.26354,142700000.0
2006-07-10 03:20:00,2.26359,2.26377,2.2633,2.26365,158900000.0
2006-07-10 03:25:00,2.26359,2.26376,2.26353,2.26358,154900000.0
2006-07-10 03:30:00,2.26364,2.26396,2.26343,2.26374,201700000.0
2006-07-10 03:35:00,2.26367,2.26393,2.26358,2.26384,160900000.0
2006-07-10 03:40:00,2.26375,2.2639,2.26317,2.26324,159900000.0
2006-07-10 03:45:00,2.26323,2.26378,2.26323,2.26342,202300001.0
2006-07-10 03:50:00,2.26348,2.26394,2.26332,2.26349,154300000.0
2006-07-10 03:55:00,2.26357,2.26411,2.26357,2.26396,117500000.0
2006-07-10 04:00:00,2.26394,2.26409,2.2638,2.26392,88800000.0
2006-07-10 04:05:00,2.26387,2.26443,2.26386,2.26429,169400000.0
2006-07-10 04:10:00,2.26417,2.26442,2.26374,2.26394,227500000.0
2006-07-10 04:15:00,2.26395,2.26437,2.26358,2.26372,124900000.0
2006-07-10 04:20:00,2.26374,2.26399,2.26333,2.26333,173400000.0
2006-07-10 04:25:00,2.26346,2.26346,2.2629,2.26306,158900000.0
2006-07-10 04:30:00,2.26311,2.26385,2.2629,2.26385,190999999.0
2006-07-10 04:35:00,2.26388,2.26407,2.26358,2.2638,102600000.0
2006-07-10 04:40:00,2.2637,2.2639,2.26343,2.26366,144700000.0
2006-07-10 04:45:00,2.26353,2.26353,2.26309,2.26327,135600000.0
2006-07-10 04:50:00,2.26342,2.26349,2.26303,2.26313,125400000.0
2006-07-10 04:55:00,2.26326,2.2633,2.263,2.26315,162600000.0
2006-07-10 05:00:00,2.26317,2.26329,2.26283,2.26327,124100000.0
2006-07-10 05:05:00,2.26329,2.26399,2.2632,2.26361,161100000.0
2006-07-10 05:10:00,2.26366,2.26396,2.26335,2.26353,149700000.0
2006-07-10 05:15:00,2.26351,2.26386,2.26318,2.26375,161600000.0
2006-07-10 05:20:00,2.26353,2.26404,2.26353,2.26366,116500000.0
2006-07-10 05:25:00,2.26365,2.2638,2.26329,2.2638,158700000.0
2006-07-10 05:30:00,2.26367,2.26402,2.26353,2.26373,145200000.0
2006-07-10 05:35:00,2.26383,2.26383,2.26318,2.26346,177099999.0
2006-07-10 05:40:00,2.26326,2.26401,2.26326,2.26382,124300000.0
2006-07-10 05:45:00,2.26392,2.26411,2.26372,2.26402,121700000.0
2006-07-10 05:50:00,2.26387,2.26402,2.26363,2.26373,143400000.0
2006-07-10 05:55:00,2.26385,2.26392,2.26359,2.26376,161200000.0
2006-07-10 06:00:00,2.26367,2.26388,2.2635,2.26375,160700000.0
2006-07-10 06:05:00,2.26362,2.26387,2.26348,2.26367,143200000.0
2006-07-10 06:10:00,2.26363,2.26368,2.26305,2.26313,176000000.0
2006-07-10 06:15:00,2.26323,2.26368,2.26323,2.26345,101600000.0
2006-07-10 06:20:00,2.26345,2.26383,2.2634,2.2636,115100000.0
2006-07-10 06:25:00,2.26347,2.26408,2.2634,2.26342,191900000.0
2006-07-10 06:30:00,2.26358,2.26368,2.2634,2.26355,152600000.0
2006-07-10 06:35:00,2.26355,2.26365,2.2634,2.2634,120500000.0
2006-07-10 06:40:00,2.2635,2.26361,2.26341,2.26354,76000000.0
2006-07-10 06:45:00,2.2635,2.2639,2.2635,2.26367,129700000.0
2006-07-10 06:50:00,2.26365,2.26397,2.26355,2.26383,167099999.0
2006-07-10 06:55:00,2.26383,2.26396,2.2634,2.26379,166100000.0
2006-07-10 07:00:00,2.26362,2.26383,2.26353,2.26365,172400001.0
2006-07-10 07:05:00,2.2638,2.26406,2.26364,2.26374,135900000.0
2006-07-10 07:10:00,2.2637,2.26414,2.2637,2.264,160400000.0
2006-07-10 07:15:00,2.26425,2.2645,2.26369,2.26395,158200000.0
2006-07-10 07:20:00,2.26395,2.2642,2.26313,2.26332,156799999.0
2006-07-10 07:25:00,2.26332,2.26401,2.26332,2.2638,126100000.0
2006-07-10 07:30:00,2.26372,2.26389,2.26355,2.2636,104100000.0
2006-07-10 07:35:00,2.26365,2.26387,2.26347,2.26382,175300000.0
2006-07-10 07:40:00,2.26373,2.26421,2.26357,2.26378,143100000.0
2006-07-10 07:45:00,2.26376,2.26415,2.26376,2.26409,237900000.0
2006-07-10 07:50:00,2.2641,2.26442,2.26354,2.2638,127500000.0
2006-07-10 07:55:00,2.2637,2.26425,2.2637,2.26402,144100000.0
2006-07-10 08:00:00,2.26409,2.26411,2.26328,2.26395,151700000.0
2006-07-10 08:05:00,2.26384,2.26418,2.26377,2.26385,216300000.0
2006-07-10 08:10:00,2.26369,2.26394,2.26316,2.26343,142700001.0
2006-07-10 08:15:00,2.2636,2.26362,2.26307,2.26351,170300000.0
2006-07-10 08:20:00,2.26343,2.26358,2.26316,2.26341,193100000.0
2006-07-10 08:25:00,2.26361,2.26385,2.26345,2.26366,180500000.0
2006-07-10 08:30:00,2.26342,2.26374,2.26265,2.26303,165600000.0
2006-07-10 08:35:00,2.26301,2.26324,2.26254,2.26321,151400000.0
2006-07-10 08:40:00,2.26297,2.26329,2.26255,2.26297,180200001.0
2006-07-10 08:45:00,2.2631,2.26395,2.26288,2.26395,135500000.0
2006-07-10 08:50:00,2.26405,2.26425,2.26279,2.26318,199200000.0
2006-07-10 08:55:00,2.26312,2.26403,2.26312,2.26392,175200000.0
2006-07-10 09:00:00,2.26382,2.26408,2.26361,2.26392,187300000.0
2006-07-10 09:05:00,2.26383,2.26521,2.26382,2.26509,190700000.0
2006-07-10 09:10:00,2.26521,2.26561,2.26452,2.26463,193200000.0
2006-07-10 09:15:00,2.26479,2.2649,2.26419,2.26419,135700001.0
2006-07-10 09:20:00,2.26419,2.26506,2.26413,2.26433,173800000.0
2006-07-10 09:25:00,2.26419,2.26545,2.26401,2.2652,185399999.0
2006-07-10 09:30:00,2.26511,2.26529,2.26446,2.26455,171400000.0
2006-07-10 09:35:00,2.26455,2.26455,2.26413,2.2643,140100000.0
2006-07-10 09:40:00,2.26434,2.26448,2.26408,2.26408,136900000.0
2006-07-10 09:45:00,2.26391,2.26408,2.26297,2.26298,190500000.0
2006-07-10 09:50:00,2.26301,2.26338,2.26258,2.26292,146800001.0
2006-07-10 09:55:00,2.26303,2.2635,2.26281,2.26338,165999999.0
2006-07-10 10:00:00,2.26325,2.26374,2.26296,2.26306,171900000.0
2006-07-10 10:05:00,2.26307,2.26324,2.26274,2.26314,169700001.0
2006-07-10 10:10:00,2.26325,2.26325,2.26281,2.26298,176400000.0
2006-07-10 10:15:00,2.26311,2.26334,2.26273,2.26283,180100000.0
2006-07-10 10:20:00,2.26268,2.26315,2.26237,2.2631,197200000.0
2006-07-10 10:25:00,2.26297,2.26304,2.26158,2.26163,252300000.0
2006-07-10 10:30:00,2.26108,2.26234,2.26077,2.26182,216300000.0
2006-07-10 10:35:00,2.26182,2.26208,2.26107,2.26207,155000001.0
2006-07-10 10:40:00,2.26208,2.26294,2.2619,2.26262,166300000.0
2006-07-10 10:45:00,2.2626,2.26283,2.26196,2.26244,138300000.0
2006-07-10 10:50:00,2.26243,2.26258,2.26195,2.26208,182700000.0
2006-07-10 10:55:00,2.26206,2.26248,2.26185,2.26202,172300000.0
2006-07-10 11:00:00,2.26196,2.2622,2.26165,2.26196,184200000.0
2006-07-10 11:05:00,2.26199,2.26225,2.2619,2.26215,179200000.0
2006-07-10 11:10:00,2.26209,2.26231,2.26196,2.26198,157900000.0
2006-07-10 11:15:00,2.26197,2.26242,2.2618,2.26206,156500000.0
2006-07-10 11:20:00,2.2622,2.2622,2.26023,2.26041,192400001.0
2006-07-10 11:25:00,2.26021,2.26044,2.2595,2.2604,166700000.0
2006-07-10 11:30:00,2.26065,2.26097,2.26029,2.26097,200399999.0
2006-07-10 11:35:00,2.26096,2.26129,2.26059,2.26079,226700001.0
2006-07-10 11:40:00,2.26067,2.26095,2.25983,2.26045,183300000.0
2006-07-10 11:45:00,2.26047,2.26058,2.25994,2.26032,132400000.0
2006-07-10 11:50:00,2.26029,2.26044,2.25951,2.25974,153400000.0
2006-07-10 11:55:00,2.25978,2.2601,2.25942,2.25996,165300000.0
2006-07-10 12:00:00,2.25996,2.26016,2.25961,2.26002,147700000.0
2006-07-10 12:05:00,2.26028,2.26063,2.25974,2.25993,180900000.0
2006-07-10 12:10:00,2.25996,2.26072,2.25984,2.26058,135800000.0
2006-07-10 12:15:00,2.26062,2.26113,2.2606,2.26105,178200000.0
2006-07-10 12:20:00,2.26106,2.26134,2.26088,2.26126,151000000.0
2006-07-10 12:25:00,2.26142,2.26164,2.26109,2.26127,207800000.0
2006-07-10 12:30:00,2.26146,2.26199,2.26129,2.2614,150200000.0
2006-07-10 12:35:00,2.26118,2.26134,2.26055,2.2608,127300000.0
2006-07-10 12:40:00,2.2607,2.26115,2.26058,2.26096,204700000.0
2006-07-10 12:45:00,2.26108,2.26195,2.26108,2.26153,193900000.0
2006-07-10 12:50:00,2.26149,2.2619,2.26128,2.26163,207200001.0
2006-07-10 12:55:00,2.2615,2.26168,2.26115,2.26141,167900000.0
2006-07-10 13:00:00,2.26129,2.26212,2.2611,2.26212,196100000.0
2006-07-10 13:05:00,2.26193,2.2626,2.26169,2.26241,138700000.0
2006-07-10 13:10:00,2.26249,2.26267,2.26208,2.2623,153100000.0
2006-07-10 13:15:00,2.26237,2.26304,2.26213,2.26304,154800000.0
2006-07-10 13:20:00,2.26319,2.26345,2.26254,2.26297,172200000.0
2006-07-10 13:25:00,2.26294,2.26325,2.26264,2.26264,172800000.0
2006-07-10 13:30:00,2.26248,2.26311,2.26242,2.26311,143200000.0
2006-07-10 13:35:00,2.26329,2.26349,2.26283,2.2632,256500000.0
2006-07-10 13:40:00,2.26311,2.26406,2.26311,2.26379,198400000.0
2006-07-10 13:45:00,2.26365,2.26365,2.26302,2.26324,153400000.0
2006-07-10 13:50:00,2.26309,2.26377,2.26295,2.26377,152400000.0
2006-07-10 13:55:00,2.2637,2.26374,2.26325,2.26325,172900000.0
2006-07-10 14:00:00,2.26324,2.2638,2.26321,2.26366,137900000.0
2006-07-10 14:05:00,2.26347,2.26362,2.26318,2.26336,220600000.0
2006-07-10 14:10:00,2.26338,2.26439,2.26327,2.26437,176000000.0
2006-07-10 14:15:00,2.26415,2.2644,2.26366,2.26366,137400000.0
2006-07-10 14:20:00,2.26375,2.26473,2.26343,2.26462,216700000.0
2006-07-10 14:25:00,2.26448,2.26562,2.26448,2.26544,164900000.0
2006-07-10 14:30:00,2.26568,2.26598,2.26528,2.26582,198300001.0
2006-07-10 14:35:00,2.26564,2.26625,2.2653,2.26614,175800000.0
2006-07-10 14:40:00,2.26621,2.26634,2.26528,2.26593,221999998.0
2006-07-10 14:45:00,2.26592,2.26644,2.26511,2.26554,166000000.0
2006-07-10 14:50:00,2.26542,2.26568,2.26412,2.26425,179200000.0
2006-07-10 14:55:00,2.26415,2.26447,2.26375,2.26379,193200000.0
2006-07-10 15:00:00,2.26369,2.2638,2.26329,2.2636,235600000.0
2006-07-10 15:05:00,2.26377,2.26456,2.26374,2.26449,193800000.0
2006-07-10 15:10:00,2.26452,2.26452,2.2638,2.26401,193500000.0
2006-07-10 15:15:00,2.26412,2.26447,2.26388,2.26406,151800000.0
2006-07-10 15:20:00,2.26405,2.26417,2.26326,2.26343,174700000.0
2006-07-10 15:25:00,2.26339,2.2637,2.2633,2.2635,197600000.0
2006-07-10 15:30:00,2.2634,2.26386,2.26324,2.26324,205399998.0
2006-07-10 15:35:00,2.26323,2.26367,2.26206,2.26342,189500000.0
2006-07-10 15:40:00,2.26352,2.26382,2.26243,2.26327,149700000.0
2006-07-10 15:45:00,2.26331,2.26348,2.26232,2.26319,232300001.0
2006-07-10 15:50:00,2.26329,2.26335,2.26196,2.26251,147500000.0
2006-07-10 15:55:00,2.26272,2.26307,2.26213,2.26252,207800000.0
2006-07-10 16:00:00,2.2624,2.26337,2.26225,2.26302,176600000.0
2006-07-10 16:05:00,2.26318,2.26475,2.26261,2.26441,141200000.0
2006-07-10 16:10:00,2.26448,2.26482,2.26423,2.26427,212500000.0
2006-07-10 16:15:00,2.26428,2.26456,2.2627,2.26435,198100000.0
2006-07-10 16:20:00,2.26442,2.26491,2.26287,2.26471,177800000.0
2006-07-10 16:25:00,2.26488,2.26488,2.26208,2.26208,158600000.0
2006-07-10 16:30:00,2.26202,2.26488,2.26202,2.26376,191600000.0
2006-07-10 16:35:00,2.26363,2.26408,2.26244,2.26401,149100000.0
2006-07-10 16:40:00,2.26428,2.26464,2.26237,2.26445,195800000.0
2006-07-10 16:45:00,2.26441,2.26508,2.26433,2.26488,190900000.0
2006-07-10 16:50:00,2.26413,2.26499,2.26289,2.26485,216000001.0
2006-07-10 16:55:00,2.26474,2.2659,2.26262,2.26564,137700000.0
2006-07-10 17:00:00,2.26528,2.26539,2.26454,2.26486,145400000.0
2006-07-10 17:05:00,2.26478,2.26498,2.26431,2.26445,187300000.0
2006-07-10 17:10:00,2.2644,2.26469,2.26428,2.26456,201900000.0
2006-07-10 17:15:00,2.26453,2.26465,2.26407,2.26407,159700000.0
2006-07-10 17:20:00,2.26415,2.26429,2.26361,2.26409,171200000.0
2006-07-10 17:25:00,2.26402,2.26417,2.26368,2.26371,180099999.0
2006-07-10 17:30:00,2.26377,2.26431,2.26375,2.26399,163800000.0
2006-07-10 17:35:00,2.26407,2.26452,2.26395,2.26448,159400000.0
2006-07-10 17:40:00,2.26471,2.26514,2.26471,2.26502,161100000.0
2006-07-10 17:45:00,2.26501,2.2654,2.26429,2.26506,131700000.0
2006-07-10 17:50:00,2.26505,2.26535,2.26421,2.26476,168200000.0
2006-07-10 17:55:00,2.26502,2.26535,2.26406,2.26427,210200001.0
2006-07-10 18:00:00,2.26433,2.26485,2.26317,2.26391,1362499998.0
2006-07-10 18:05:00,2.26418,2.26525,2.26387,2.26467,1771999999.0
2006-07-10 18:10:00,2.26485,2.26546,2.26457,2.26509,1162799999.0
2006-07-10 18:15:00,2.26502,2.26595,2.2649,2.2657,1349299999.0
2006-07-10 18:20:00,2.26567,2.26613,2.26207,2.2659,1280900000.0
2006-07-10 18:25:00,2.26579,2.26592,2.26534,2.26545,1400599999.0
2006-07-10 18:30:00,2.26548,2.26587,2.26532,2.26552,1292800000.0
2006-07-10 18:35:00,2.26558,2.26588,2.26555,2.26565,665900000.0
2006-07-10 18:40:00,2.26581,2.26607,2.26546,2.26591,614000000.0
2006-07-10 18:45:00,2.26598,2.26657,2.26574,2.26657,270900000.0
2006-07-10 18:50:00,2.26637,2.26663,2.266,2.26635,632400000.0
2006-07-10 18:55:00,2.26619,2.26696,2.26585,2.26661,737400000.0
2006-07-10 19:00:00,2.26662,2.26687,2.26649,2.26686,411500001.0
2006-07-10 19:05:00,2.26686,2.26686,2.26535,2.26539,825199999.0
2006-07-10 19:10:00,2.26532,2.26556,2.26516,2.26525,411900000.0
2006-07-10 19:15:00,2.26521,2.2654,2.26496,2.26517,367600000.0
2006-07-10 19:20:00,2.26535,2.2658,2.26533,2.26569,561999999.0
2006-07-10 19:25:00,2.26557,2.26557,2.26519,2.26523,536300001.0
2006-07-10 19:30:00,2.26522,2.2655,2.26511,2.26549,535400000.0
2006-07-10 19:35:00,2.2655,2.26565,2.26524,2.26524,381800000.0
2006-07-10 19:40:00,2.26501,2.26501,2.26457,2.26477,386100000.0
2006-07-10 19:45:00,2.26476,2.26554,2.26393,2.26547,383400001.0
2006-07-10 19:50:00,2.26556,2.26585,2.26516,2.26516,319200000.0
2006-07-10 19:55:00,2.26519,2.26545,2.26511,2.26524,447800001.0
2006-07-10 20:00:00,2.26531,2.26586,2.26523,2.2658,273000000.0
2006-07-10 20:05:00,2.26562,2.26571,2.26529,2.26546,230000000.0
2006-07-10 20:10:00,2.26556,2.26613,2.26545,2.26586,464500000.0
2006-07-10 20:15:00,2.26588,2.26644,2.26563,2.26642,556199999.0
2006-07-10 20:20:00,2.26644,2.26644,2.26464,2.26601,669200000.0
2006-07-10 20:25:00,2.26605,2.26634,2.26585,2.26603,754200000.0
2006-07-10 20:30:00,2.26586,2.2659,2.26477,2.26484,1102500001.0
2006-07-10 20:35:00,2.2649,2.26512,2.26457,2.26474,490300001.0
2006-07-10 20:40:00,2.2648,2.2648,2.26432,2.26444,618800000.0
2006-07-10 20:45:00,2.26447,2.26467,2.26385,2.26443,634099999.0
2006-07-10 20:50:00,2.26445,2.26493,2.26443,2.26443,742800000.0
2006-07-10 20:55:00,2.26432,2.26491,2.26432,2.26453,1032399999.0
2006-07-10 21:00:00,2.26438,2.26463,2.2642,2.26427,852699999.0
2006-07-10 21:05:00,2.26425,2.26437,2.264,2.26421,241000000.0
2006-07-10 21:10:00,2.26421,2.26426,2.26385,2.26393,529100001.0
2006-07-10 21:15:00,2.264,2.2643,2.26387,2.26397,595900000.0
2006-07-10 21:20:00,2.26399,2.26412,2.26327,2.26403,841400000.0
2006-07-10 21:25:00,2.26408,2.26439,2.26397,2.26412,320100000.0
2006-07-10 21:30:00,2.26422,2.26444,2.26394,2.26423,467899999.0
2006-07-10 21:35:00,2.2643,2.26446,2.26408,2.26427,231900001.0
2006-07-10 21:40:00,2.26439,2.26487,2.2643,2.26481,331500000.0
2006-07-10 21:45:00,2.26488,2.26499,2.26457,2.26462,436999999.0
2006-07-10 21:50:00,2.26474,2.2648,2.26434,2.26469,310700000.0
2006-07-10 21:55:00,2.26478,2.26492,2.26457,2.26475,352900000.0
2006-07-10 22:00:00,2.26473,2.26502,2.26415,2.26443,331400000.0
2006-07-10 22:05:00,2.26442,2.26473,2.26435,2.26458,186300000.0
2006-07-10 22:10:00,2.26472,2.26476,2.26443,2.26455,189200000.0
2006-07-10 22:15:00,2.26454,2.26486,2.26437,2.26454,328400001.0
2006-07-10 22:20:00,2.26472,2.26512,2.26464,2.26491,278500000.0
2006-07-10 22:25:00,2.265,2.265,2.26439,2.26455,241300000.0
2006-07-10 22:30:00,2.26449,2.26469,2.26422,2.26461,374599997.0
2006-07-10 22:35:00,2.26464,2.26466,2.26267,2.2642,228600001.0
2006-07-10 22:40:00,2.26423,2.26444,2.2639,2.26411,348200000.0
2006-07-10 22:45:00,2.26419,2.26481,2.26404,2.26468,331400000.0
2006-07-10 22:50:00,2.26463,2.26482,2.26442,2.26449,237300000.0
2006-07-10 22:55:00,2.26441,2.265,2.26441,2.26492,195000001.0
2006-07-10 23:00:00,2.26495,2.26519,2.26381,2.26417,133700000.0
2006-07-10 23:05:00,2.26445,2.26481,2.26358,2.26398,202400000.0
2006-07-10 23:10:00,2.26414,2.26472,2.26361,2.26416,168500000.0
2006-07-10 23:15:00,2.26462,2.26478,2.26365,2.26461,140700000.0
2006-07-10 23:20:00,2.26431,2.26488,2.26373,2.26436,174900000.0
2006-07-10 23:25:00,2.26437,2.26444,2.26393,2.26444,172099999.0
2006-07-10 23:30:00,2.26443,2.26577,2.26422,2.26525,266199999.0
2006-07-10 23:35:00,2.26518,2.26557,2.26516,2.26543,172700000.0
2006-07-10 23:40:00,2.26537,2.26568,2.26514,2.26514,168900000.0
2006-07-10 23:45:00,2.26502,2.26536,2.2648,2.26495,174999999.0
2006-07-10 23:50:00,2.2651,2.26524,2.26495,2.26515,184500000.0
2006-07-10 23:55:00,2.2651,2.26535,2.2649,2.26517,113700000.0
2006-07-11 00:00:00,2.26507,2.26535,2.26484,2.26485,113100000.0
2006-07-11 00:05:00,2.26481,2.26519,2.26478,2.26503,153400001.0
2006-07-11 00:10:00,2.26501,2.26527,2.26484,2.26489,138800000.0
2006-07-11 00:15:00,2.26494,2.26549,2.26494,2.26534,157800000.0
2006-07-11 00:20:00,2.26545,2.26568,2.26528,2.26532,101200000.0
2006-07-11 00:25:00,2.26534,2.26556,2.26526,2.26556,145700000.0
2006-07-11 00:30:00,2.26555,2.26555,2.2652,2.26533,156700000.0
2006-07-11 00:35:00,2.26538,2.26547,2.26497,2.26502,185000000.0
2006-07-11 00:40:00,2.26488,2.2656,2.26488,2.26535,209099999.0
2006-07-11 00:45:00,2.2653,2.26542,2.265,2.26507,139100000.0
2006-07-11 00:50:00,2.26515,2.26552,2.26496,2.26552,135800000.0
2006-07-11 00:55:00,2.2654,2.26583,2.26533,2.26564,159300000.0
2006-07-11 01:00:00,2.26577,2.26577,2.26501,2.26515,174100000.0
2006-07-11 01:05:00,2.26533,2.26536,2.26489,2.26489,146700000.0
2006-07-11 01:10:00,2.26515,2.2659,2.26515,2.26563,194700000.0
2006-07-11 01:15:00,2.26557,2.26562,2.26525,2.26558,172600001.0
2006-07-11 01:20:00,2.26549,2.26583,2.26549,2.26563,159100001.0
2006-07-11 01:25:00,2.26556,2.2657,2.26509,2.2651,198000000.0
2006-07-11 01:30:00,2.26524,2.26588,2.26506,2.26506,187900000.0
2006-07-11 01:35:00,2.26508,2.26543,2.26479,2.26484,147800000.0
2006-07-11 01:40:00,2.26502,2.26559,2.26489,2.2654,180200000.0
2006-07-11 01:45:00,2.26535,2.2655,2.26512,2.26532,190000000.0
2006-07-11 01:50:00,2.2652,2.26584,2.2652,2.26562,186200001.0
2006-07-11 01:55:00,2.2657,2.2659,2.26526,2.26582,152200000.0
2006-07-11 02:00:00,2.2659,2.266,2.26564,2.26573,119700000.0
2006-07-11 02:05:00,2.26579,2.26601,2.26565,2.26569,175400000.0
2006-07-11 02:10:00,2.26582,2.26615,2.26574,2.26591,83900000.0
2006-07-11 02:15:00,2.26609,2.2662,2.26582,2.26605,133500000.0
2006-07-11 02:20:00,2.26614,2.26666,2.26594,2.26634,150700000.0
2006-07-11 02:25:00,2.26646,2.26715,2.26645,2.26688,145200000.0
2006-07-11 02:30:00,2.26705,2.26733,2.26705,2.26705,165400000.0
2006-07-11 02:35:00,2.26715,2.26736,2.26687,2.26702,122800000.0
2006-07-11 02:40:00,2.26686,2.26704,2.26665,2.2668,180799999.0
2006-07-11 02:45:00,2.2667,2.26691,2.26656,2.26677,190100001.0
2006-07-11 02:50:00,2.26671,2.26681,2.26606,2.26619,126700000.0
2006-07-11 02:55:00,2.2663,2.26642,2.26574,2.26594,168100001.0
2006-07-11 03:00:00,2.26593,2.26645,2.26589,2.26645,132100000.0
2006-07-11 03:05:00,2.26629,2.2664,2.26601,2.2661,168400000.0
2006-07-11 03:10:00,2.26629,2.26636,2.26608,2.26622,97500000.0
2006-07-11 03:15:00,2.26599,2.26617,2.26585,2.26598,124800000.0
2006-07-11 03:20:00,2.26597,2.26612,2.26578,2.26605,119800001.0
2006-07-11 03:25:00,2.26601,2.26625,2.26587,2.2661,185999999.0
2006-07-11 03:30:00,2.26606,2.26613,2.26572,2.26572,130400000.0
2006-07-11 03:35:00,2.2657,2.26594,2.26558,2.26558,132100000.0
2006-07-11 03:40:00,2.26562,2.26615,2.2655,2.26587,174000000.0
2006-07-11 03:45:00,2.26583,2.26599,2.26567,2.26587,121800000.0
2006-07-11 03:50:00,2.26592,2.26615,2.26583,2.26595,140699999.0
2006-07-11 03:55:00,2.26607,2.26647,2.26597,2.26629,136799999.0
2006-07-11 04:00:00,2.26625,2.26673,2.26611,2.26632,124500000.0
2006-07-11 04:05:00,2.26626,2.26657,2.26617,2.26643,77600000.0
2006-07-11 04:10:00,2.26637,2.26665,2.26627,2.26649,88800000.0
2006-07-11 04:15:00,2.26634,2.26675,2.26627,2.26632,111700000.0
2006-07-11 04:20:00,2.26637,2.26681,2.26611,2.26665,150500000.0
2006-07-11 04:25:00,2.26689,2.26689,2.26638,2.26647,134300000.0
2006-07-11 04:30:00,2.2665,2.26667,2.26596,2.26596,155800001.0
2006-07-11 04:35:00,2.26592,2.2665,2.26592,2.2664,87800000.0
2006-07-11 04:40:00,2.2663,2.26655,2.2663,2.26632,66400000.0
2006-07-11 04:45:00,2.26632,2.26655,2.26627,2.26635,114900000.0
2006-07-11 04:50:00,2.2664,2.26652,2.26633,2.26633,121700000.0
2006-07-11 04:55:00,2.26645,2.26652,2.2663,2.26633,79700000.0
2006-07-11 05:00:00,2.2664,2.2665,2.26632,2.26645,46900000.0
2006-07-11 05:05:00,2.26645,2.26655,2.26635,2.2664,78800000.0
2006-07-11 05:10:00,2.26642,2.26647,2.26625,2.26635,98900001.0
2006-07-11 05:15:00,2.26645,2.26655,2.26628,2.26655,195700001.0
2006-07-11 05:20:00,2.26635,2.26665,2.26627,2.26638,148600000.0
2006-07-11 05:25:00,2.26645,2.26655,2.2663,2.26632,127200000.0
2006-07-11 05:30:00,2.26655,2.26655,2.26625,2.26635,108899999.0
2006-07-11 05:35:00,2.26645,2.2665,2.26577,2.266,145600000.0
2006-07-11 05:40:00,2.26591,2.26626,2.26587,2.26612,159800000.0
2006-07-11 05:45:00,2.26607,2.26627,2.2659,2.26593,177800000.0
2006-07-11 05:50:00,2.26603,2.26611,2.26582,2.26595,109800000.0
2006-07-11 05:55:00,2.26594,2.26616,2.26586,2.26609,129300000.0
2006-07-11 06:00:00,2.26591,2.26628,2.2658,2.26617,115200000.0
2006-07-11 06:05:00,2.26608,2.26619,2.2657,2.26619,152900000.0
2006-07-11 06:10:00,2.26613,2.26613,2.2656,2.26577,142000000.0
2006-07-11 06:15:00,2.26587,2.26608,2.26555,2.26555,129800000.0
2006-07-11 06:20:00,2.26551,2.26574,2.26542,2.26564,163400000.0
2006-07-11 06:25:00,2.26559,2.26625,2.26559,2.266,154500001.0
2006-07-11 06:30:00,2.26609,2.26654,2.26604,2.26642,179900000.0
2006-07-11 06:35:00,2.26645,2.26645,2.26605,2.2661,142199999.0
2006-07-11 06:40:00,2.2662,2.26631,2.26613,2.2662,110299998.0
2006-07-11 06:45:00,2.2661,2.26644,2.26598,2.26613,103700000.0
2006-07-11 06:50:00,2.26618,2.26632,2.26609,2.26614,123700000.0
2006-07-11 06:55:00,2.26611,2.26635,2.26601,2.26627,149400000.0
2006-07-11 07:00:00,2.26614,2.26631,2.266,2.26605,122300000.0
2006-07-11 07:05:00,2.26618,2.26655,2.26594,2.26655,95300000.0
2006-07-11 07:10:00,2.26629,2.26659,2.26626,2.26648,131500000.0
2006-07-11 07:15:00,2.26659,2.26659,2.26596,2.26602,171500000.0
2006-07-11 07:20:00,2.26597,2.26619,2.26583,2.26617,130600000.0
2006-07-11 07:25:00,2.26606,2.26623,2.26583,2.2661,140000000.0
2006-07-11 07:30:00,2.2661,2.26628,2.26595,2.26601,166900000.0
2006-07-11 07:35:00,2.26614,2.26669,2.26603,2.26665,122300000.0
2006-07-11 07:40:00,2.26639,2.26662,2.26609,2.26624,181100003.0
2006-07-11 07:45:00,2.26626,2.26656,2.26613,2.26633,163500000.0
2006-07-11 07:50:00,2.26646,2.26674,2.26618,2.2666,178300000.0
2006-07-11 07:55:00,2.26659,2.26707,2.26638,2.26701,129500000.0
2006-07-11 08:00:00,2.26721,2.26752,2.26698,2.26748,168300000.0
2006-07-11 08:05:00,2.26742,2.26783,2.2671,2.26735,141400000.0
2006-07-11 08:10:00,2.2673,2.26785,2.26678,2.2669,177599999.0
2006-07-11 08:15:00,2.26716,2.26725,2.26646,2.26665,186700000.0
2006-07-11 08:20:00,2.26653,2.26678,2.26592,2.26633,169500000.0
2006-07-11 08:25:00,2.26646,2.26676,2.26617,2.26665,151900000.0
2006-07-11 08:30:00,2.26656,2.26684,2.26567,2.26578,207300000.0
2006-07-11 08:35:00,2.26582,2.26618,2.26568,2.26606,190100000.0
2006-07-11 08:40:00,2.26601,2.2661,2.26554,2.26603,146500000.0
2006-07-11 08:45:00,2.26591,2.26594,2.2648,2.26525,140700000.0
2006-07-11 08:50:00,2.26523,2.26659,2.26523,2.26648,241900001.0
2006-07-11 08:55:00,2.26656,2.26719,2.26631,2.26688,183400000.0
2006-07-11 09:00:00,2.26678,2.26722,2.26674,2.26705,203400000.0
2006-07-11 09:05:00,2.26724,2.26724,2.26604,2.26612,146500000.0
2006-07-11 09:10:00,2.26603,2.26637,2.2659,2.26619,222200000.0
2006-07-11 09:15:00,2.26576,2.26576,2.26532,2.2655,106200000.0
2006-07-11 09:20:00,2.26547,2.26581,2.26527,2.26539,154800000.0
2006-07-11 09:25:00,2.26514,2.26521,2.26428,2.26465,151100000.0
2006-07-11 09:30:00,2.26458,2.26475,2.2642,2.26447,162800000.0
2006-07-11 09:35:00,2.2644,2.26477,2.26354,2.26361,245900000.0
2006-07-11 09:40:00,2.26366,2.26401,2.26323,2.26373,206000000.0
2006-07-11 09:45:00,2.26357,2.26368,2.26278,2.26329,197300000.0
2006-07-11 09:50:00,2.26347,2.26383,2.26318,2.26366,199700001.0
2006-07-11 09:55:00,2.26367,2.26435,2.26356,2.2641,178000000.0
2006-07-11 10:00:00,2.26405,2.26456,2.26398,2.26426,190600000.0
2006-07-11 10:05:00,2.26444,2.26528,2.26439,2.26452,187100000.0
2006-07-11 10:10:00,2.26458,2.26505,2.26406,2.26427,184500000.0
2006-07-11 10:15:00,2.26441,2.26482,2.26424,2.26463,160200000.0
2006-07-11 10:20:00,2.26473,2.26496,2.26439,2.2649,203500001.0
2006-07-11 10:25:00,2.26486,2.2651,2.26355,2.26356,145700000.0
2006-07-11 10:30:00,2.26332,2.26332,2.26026,2.26094,163100000.0
2006-07-11 10:35:00,2.26095,2.26144,2.26076,2.26107,230199998.0
2006-07-11 10:40:00,2.26117,2.26145,2.26085,2.26117,162900000.0
2006-07-11 10:45:00,2.26119,2.26124,2.26032,2.26067,165400000.0
2006-07-11 10:50:00,2.26053,2.26056,2.25999,2.26025,153300000.0
2006-07-11 10:55:00,2.26035,2.26138,2.26021,2.26078,218800000.0
2006-07-11 11:00:00,2.26051,2.26115,2.26029,2.26095,152900000.0
2006-07-11 11:05:00,2.26089,2.26118,2.26045,2.26077,187500001.0
2006-07-11 11:10:00,2.26083,2.26126,2.26083,2.26112,214100000.0
2006-07-11 11:15:00,2.26118,2.26144,2.26117,2.26139,179300000.0
2006-07-11 11:20:00,2.26143,2.26197,2.26106,2.26197,225400000.0
2006-07-11 11:25:00,2.26215,2.26323,2.26211,2.26293,157700000.0
2006-07-11 11:30:00,2.26296,2.26316,2.26273,2.26281,223500000.0
2006-07-11 11:35:00,2.26272,2.26298,2.26151,2.26151,177500001.0
2006-07-11 11:40:00,2.26132,2.2616,2.26046,2.26147,179600000.0
2006-07-11 11:45:00,2.26156,2.26162,2.25994,2.26034,183600000.0
2006-07-11 11:50:00,2.26047,2.26159,2.26037,2.26062,153300000.0
2006-07-11 11:55:00,2.26064,2.26141,2.26031,2.26141,191300000.0
2006-07-11 12:00:00,2.26151,2.26179,2.261,2.26157,179400000.0
2006-07-11 12:05:00,2.26164,2.26164,2.2607,2.26102,187200000.0
2006-07-11 12:10:00,2.26114,2.26143,2.261,2.26107,144800000.0
2006-07-11 12:15:00,2.26101,2.26127,2.26076,2.26114,193300000.0
2006-07-11 12:20:00,2.26107,2.26174,2.26106,2.26159,191800000.0
2006-07-11 12:25:00,2.26168,2.26168,2.26077,2.26084,231499999.0
2006-07-11 12:30:00,2.26096,2.26155,2.26068,2.26068,146500000.0
2006-07-11 12:35:00,2.26061,2.26128,2.26061,2.26128,148300000.0
2006-07-11 12:40:00,2.26129,2.26151,2.26106,2.26113,199200000.0
2006-07-11 12:45:00,2.26119,2.26174,2.26076,2.26097,211200000.0
2006-07-11 12:50:00,2.261,2.26133,2.2607,2.26076,178000000.0
2006-07-11 12:55:00,2.2609,2.26201,2.2609,2.26149,147900000.0
2006-07-11 13:00:00,2.2614,2.26169,2.26117,2.26139,202600000.0
2006-07-11 13:05:00,2.2614,2.2614,2.26101,2.26135,154800000.0
2006-07-11 13:10:00,2.26127,2.26152,2.26092,2.26122,173000000.0
2006-07-11 13:15:00,2.26117,2.26155,2.26091,2.26145,202100000.0
2006-07-11 13:20:00,2.26121,2.2619,2.26102,2.26176,200200000.0
2006-07-11 13:25:00,2.26179,2.26197,2.2611,2.26135,170800000.0
2006-07-11 13:30:00,2.26137,2.26173,2.26126,2.26157,194600000.0
2006-07-11 13:35:00,2.2616,2.26169,2.26109,2.26136,172900000.0
2006-07-11 13:40:00,2.26145,2.26183,2.26141,2.26154,174200000.0
2006-07-11 13:45:00,2.26153,2.26153,2.26105,2.2612,180500000.0
2006-07-11 13:50:00,2.26097,2.2611,2.26075,2.26086,194400000.0
2006-07-11 13:55:00,2.26081,2.26117,2.2607,2.26093,154300000.0
2006-07-11 14:00:00,2.26094,2.26115,2.26049,2.26111,112800000.0
2006-07-11 14:05:00,2.26098,2.26194,2.26083,2.26146,202000000.0
2006-07-11 14:10:00,2.26152,2.26258,2.26132,2.26258,226899999.0
2006-07-11 14:15:00,2.26254,2.26332,2.26195,2.26286,176900000.0
2006-07-11 14:20:00,2.26298,2.26312,2.26247,2.26285,187400000.0
2006-07-11 14:25:00,2.26269,2.26306,2.26221,2.26221,243900000.0
2006-07-11 14:30:00,2.26218,2.26305,2.26201,2.26305,208800000.0
2006-07-11 14:35:00,2.26273,2.26274,2.26212,2.26222,157400000.0
2006-07-11 14:40:00,2.26243,2.26314,2.26165,2.26263,181200000.0
2006-07-11 14:45:00,2.26257,2.26277,2.2622,2.26266,161500000.0
2006-07-11 14:50:00,2.26265,2.26311,2.2623,2.26238,170900000.0
2006-07-11 14:55:00,2.26222,2.26254,2.26203,2.26238,205700002.0
2006-07-11 15:00:00,2.26222,2.26334,2.26197,2.2629,161400000.0
2006-07-11 15:05:00,2.26301,2.26398,2.263,2.2637,161100000.0
2006-07-11 15:10:00,2.26371,2.26405,2.2622,2.26405,125700000.0
2006-07-11 15:15:00,2.26449,2.26467,2.2633,2.26347,181600000.0
2006-07-11 15:20:00,2.26352,2.26398,2.26225,2.2631,185600000.0
2006-07-11 15:25:00,2.26341,2.26385,2.26313,2.26347,188500000.0
2006-07-11 15:30:00,2.26295,2.2643,2.2623,2.26373,150200000.0
2006-07-11 15:35:00,2.26364,2.26403,2.26348,2.26376,184900000.0
2006-07-11 15:40:00,2.264,2.26436,2.26383,2.26387,135600000.0
2006-07-11 15:45:00,2.26395,2.26487,2.26363,2.26487,190500000.0
2006-07-11 15:50:00,2.26486,2.26537,2.26462,2.26489,166800000.0
2006-07-11 15:55:00,2.2648,2.26514,2.26448,2.26457,147400000.0
2006-07-11 16:00:00,2.2645,2.26471,2.26357,2.26376,199699999.0
2006-07-11 16:05:00,2.26378,2.26391,2.2631,2.26315,179600000.0
2006-07-11 16:10:00,2.26314,2.26335,2.26271,2.26295,234299999.0
2006-07-11 16:15:00,2.26289,2.26325,2.26255,2.2627,193300000.0
2006-07-11 16:20:00,2.26282,2.26331,2.26275,2.26303,145700000.0
2006-07-11 16:25:00,2.26299,2.2638,2.26292,2.26372,227600000.0
2006-07-11 16:30:00,2.26372,2.26399,2.262,2.26271,142200000.0
2006-07-11 16:35:00,2.26291,2.26339,2.26219,2.26332,167800000.0
2006-07-11 16:40:00,2.26349,2.26355,2.26316,2.26338,171800000.0
2006-07-11 16:45:00,2.26335,2.26348,2.26308,2.26348,242799997.0
2006-07-11 16:50:00,2.26351,2.26396,2.2621,2.26385,184700000.0
2006-07-11 16:55:00,2.26389,2.2642,2.26341,2.26406,155200000.0
2006-07-11 17:00:00,2.26405,2.26405,2.2632,2.26356,212700000.0
2006-07-11 17:05:00,2.26361,2.26395,2.26301,2.26328,154000000.0
2006-07-11 17:10:00,2.26306,2.26306,2.26223,2.2626,180000000.0
2006-07-11 17:15:00,2.26248,2.26293,2.26176,2.26269,125800000.0
2006-07-11 17:20:00,2.26274,2.26316,2.26255,2.26292,223000000.0
2006-07-11 17:25:00,2.2628,2.26287,2.26207,2.26287,201900000.0
2006-07-11 17:30:00,2.26301,2.26327,2.26284,2.26317,165900001.0
2006-07-11 17:35:00,2.26332,2.26362,2.26204,2.26351,154400000.0
2006-07-11 17:40:00,2.26376,2.26403,2.26256,2.26353,157700000.0
2006-07-11 17:45:00,2.26353,2.26414,2.26247,2.26322,134700000.0
2006-07-11 17:50:00,2.2631,2.26401,2.26309,2.26392,177100000.0
2006-07-11 17:55:00,2.26377,2.2642,2.26353,2.26397,177700000.0
2006-07-11 18:00:00,2.26396,2.26451,2.26391,2.26435,1583500000.0
2006-07-11 18:05:00,2.26447,2.2646,2.26184,2.26391,1769800001.0
2006-07-11 18:10:00,2.26372,2.26392,2.26277,2.2628,1276599999.0
2006-07-11 18:15:00,2.26288,2.26324,2.26256,2.2627,1449599995.0
2006-07-11 18:20:00,2.26274,2.26343,2.26176,2.26289,1280800000.0
2006-07-11 18:25:00,2.26298,2.26301,2.26247,2.26282,1446700001.0
2006-07-11 18:30:00,2.26263,2.26342,2.26164,2.26335,1264000001.0
2006-07-11 18:35:00,2.26355,2.26441,2.26339,2.26407,629300000.0
2006-07-11 18:40:00,2.26418,2.26434,2.26326,2.26349,684400001.0
2006-07-11 18:45:00,2.26369,2.26462,2.26369,2.26428,252000000.0
2006-07-11 18:50:00,2.26406,2.26486,2.26392,2.26451,655400000.0
2006-07-11 18:55:00,2.26445,2.26453,2.26359,2.26359,669500000.0
2006-07-11 19:00:00,2.26347,2.26375,2.26328,2.26349,441200000.0
2006-07-11 19:05:00,2.26346,2.26353,2.26173,2.26333,806100001.0
2006-07-11 19:10:00,2.26342,2.26374,2.26338,2.26355,433500000.0
2006-07-11 19:15:00,2.2635,2.26359,2.26185,2.26251,399600000.0
2006-07-11 19:20:00,2.26253,2.26312,2.26167,2.26263,533000001.0
2006-07-11 19:25:00,2.2625,2.26367,2.26241,2.26343,554100000.0
2006-07-11 19:30:00,2.26345,2.2637,2.26299,2.26324,622500000.0
2006-07-11 19:35:00,2.26334,2.26361,2.26295,2.26358,425400002.0
2006-07-11 19:40:00,2.26361,2.26362,2.26271,2.26297,416500001.0
2006-07-11 19:45:00,2.26287,2.26297,2.26219,2.26255,401600001.0
2006-07-11 19:50:00,2.26256,2.26256,2.26205,2.26231,331499999.0
2006-07-11 19:55:00,2.26229,2.26266,2.26214,2.26243,465300000.0
2006-07-11 20:00:00,2.2625,2.26324,2.26225,2.26318,274100000.0
2006-07-11 20:05:00,2.26315,2.26347,2.26306,2.26339,242400000.0
2006-07-11 20:10:00,2.26354,2.26414,2.26332,2.26332,508599999.0
2006-07-11 20:15:00,2.26332,2.2637,2.2632,2.26362,563700000.0
2006-07-11 20:20:00,2.26368,2.26389,2.26324,2.26324,692800001.0
2006-07-11 20:25:00,2.26312,2.26387,2.26309,2.26354,858100000.0
2006-07-11 20:30:00,2.26358,2.26408,2.26324,2.26324,1167699999.0
2006-07-11 20:35:00,2.26322,2.2634,2.26297,2.26313,552000001.0
2006-07-11 20:40:00,2.26321,2.26412,2.26273,2.26367,624300001.0
2006-07-11 20:45:00,2.26366,2.26435,2.26349,2.26358,567099999.0
2006-07-11 20:50:00,2.26363,2.26391,2.26324,2.26349,776400001.0
2006-07-11 20:55:00,2.26347,2.26392,2.26311,2.26327,1106800000.0
2006-07-11 21:00:00,2.26327,2.26347,2.26298,2.26315,899099999.0
2006-07-11 21:05:00,2.26313,2.26339,2.26307,2.26333,231300000.0
2006-07-11 21:10:00,2.26336,2.26336,2.26286,2.26332,574299999.0
2006-07-11 21:15:00,2.26317,2.26334,2.26272,2.26308,586599999.0
2006-07-11 21:20:00,2.26312,2.26319,2.26259,2.26306,786499999.0
2006-07-11 21:25:00,2.26301,2.26344,2.26286,2.26326,320900000.0
2006-07-11 21:30:00,2.26341,2.26434,2.26337,2.26366,437000001.0
2006-07-11 21:35:00,2.26377,2.26395,2.26371,2.26377,220600000.0
2006-07-11 21:40:00,2.26394,2.26425,2.26379,2.26404,367000000.0
2006-07-11 21:45:00,2.26412,2.26432,2.26361,2.26388,366100000.0
2006-07-11 21:50:00,2.26405,2.26405,2.26226,2.26362,310099998.0
2006-07-11 21:55:00,2.26368,2.26383,2.26318,2.2637,367100001.0
2006-07-11 22:00:00,2.2637,2.26392,2.26344,2.26372,286300000.0
2006-07-11 22:05:00,2.26371,2.26388,2.2636,2.26376,207500000.0
2006-07-11 22:10:00,2.26389,2.26403,2.26358,2.26379,166900000.0
2006-07-11 22:15:00,2.26366,2.26404,2.26316,2.2632,404500001.0
2006-07-11 22:20:00,2.26325,2.26362,2.2628,2.26284,272500000.0
2006-07-11 22:25:00,2.26291,2.26293,2.26253,2.26293,348799999.0
2006-07-11 22:30:00,2.26293,2.26327,2.26271,2.26278,344399999.0
2006-07-11 22:35:00,2.26267,2.26287,2.26253,2.26287,180400000.0
2006-07-11 22:40:00,2.2628,2.26287,2.26245,2.2627,344400000.0
2006-07-11 22:45:00,2.26267,2.2628,2.26255,2.26275,323300000.0
2006-07-11 22:50:00,2.2627,2.26297,2.26242,2.26287,211200001.0
2006-07-11 22:55:00,2.2628,2.2629,2.26194,2.26248,158700000.0
2006-07-11 23:00:00,2.26245,2.26282,2.26169,2.2627,160299999.0
2006-07-11 23:05:00,2.26242,2.26315,2.26117,2.26256,145400000.0
2006-07-11 23:10:00,2.26282,2.26309,2.26189,2.2625,174499999.0
2006-07-11 23:15:00,2.26304,2.26317,2.2621,2.2623,163600000.0
2006-07-11 23:20:00,2.26287,2.26288,2.26151,2.26213,168900000.0
2006-07-11 23:25:00,2.26232,2.26332,2.2622,2.2628,185900000.0
2006-07-11 23:30:00,2.26269,2.263,2.26234,2.26242,186600000.0
2006-07-11 23:35:00,2.26238,2.26293,2.26238,2.26276,160700000.0
2006-07-11 23:40:00,2.26262,2.26274,2.2625,2.26265,123000000.0
2006-07-11 23:45:00,2.26262,2.26289,2.26247,2.26279,137200000.0
2006-07-11 23:50:00,2.2629,2.26293,2.2624,2.26245,180600000.0
2006-07-11 23:55:00,2.26234,2.26271,2.26223,2.26257,136700000.0
2006-07-12 00:00:00,2.26245,2.26273,2.26242,2.26257,163800000.0
2006-07-12 00:05:00,2.26243,2.26284,2.2624,2.26272,109100000.0
2006-07-12 00:10:00,2.26262,2.2628,2.26243,2.26252,117500000.0
2006-07-12 00:15:00,2.26248,2.26275,2.26248,2.26255,138800000.0
2006-07-12 00:20:00,2.26255,2.26275,2.2625,2.2626,116800000.0
2006-07-12 00:25:00,2.26262,2.26267,2.2625,2.26253,122200000.0
2006-07-12 00:30:00,2.2626,2.26275,2.26255,2.26255,111500000.0
2006-07-12 00:35:00,2.2626,2.26277,2.26182,2.26218,141500000.0
2006-07-12 00:40:00,2.26225,2.2625,2.26205,2.2625,98300000.0
2006-07-12 00:45:00,2.26248,2.26262,2.26201,2.2624,120099999.0
2006-07-12 00:50:00,2.26243,2.26256,2.26198,2.2623,148600001.0
2006-07-12 00:55:00,2.26222,2.26244,2.26189,2.26221,156300001.0
2006-07-12 01:00:00,2.26235,2.26243,2.26202,2.26202,193300000.0
2006-07-12 01:05:00,2.26225,2.26236,2.26205,2.26209,143999999.0
2006-07-12 01:10:00,2.26227,2.26264,2.26227,2.26233,143100000.0
2006-07-12 01:15:00,2.26237,2.26244,2.262,2.26235,146800000.0
2006-07-12 01:20:00,2.26231,2.26287,2.26231,2.2628,146000000.0
2006-07-12 01:25:00,2.2628,2.26287,2.26244,2.26269,164500000.0
2006-07-12 01:30:00,2.26273,2.26293,2.26253,2.26253,212699999.0
2006-07-12 01:35:00,2.26252,2.26271,2.26231,2.26243,158400000.0
2006-07-12 01:40:00,2.26261,2.2629,2.26255,2.26265,144899999.0
2006-07-12 01:45:00,2.26268,2.26319,2.26268,2.263,157700000.0
2006-07-12 01:50:00,2.2629,2.26325,2.26286,2.26286,129800000.0
2006-07-12 01:55:00,2.26288,2.26303,2.26229,2.26268,154300000.0
2006-07-12 02:00:00,2.26269,2.2628,2.26257,2.2627,170100001.0
2006-07-12 02:05:00,2.26268,2.26285,2.26224,2.2624,180900000.0
2006-07-12 02:10:00,2.26254,2.26317,2.26238,2.26285,149900000.0
2006-07-12 02:15:00,2.26285,2.263,2.26265,2.26294,142000001.0
2006-07-12 02:20:00,2.26293,2.26323,2.26265,2.26294,123000000.0
2006-07-12 02:25:00,2.2631,2.26325,2.26276,2.26278,154900000.0
2006-07-12 02:30:00,2.2628,2.26311,2.26276,2.26277,238700000.0
2006-07-12 02:35:00,2.26271,2.26311,2.26261,2.26303,150200000.0
2006-07-12 02:40:00,2.26296,2.26308,2.2625,2.2626,161200000.0
2006-07-12 02:45:00,2.26268,2.26324,2.26268,2.26316,137300000.0
2006-07-12 02:50:00,2.26322,2.26353,2.26283,2.26313,133900000.0
2006-07-12 02:55:00,2.26329,2.2634,2.26273,2.2628,153200001.0
2006-07-12 03:00:00,2.26272,2.26323,2.26262,2.263,141900000.0
2006-07-12 03:05:00,2.2629,2.26309,2.26258,2.26273,161100000.0
2006-07-12 03:10:00,2.26276,2.26296,2.26251,2.26265,95700000.0
2006-07-12 03:15:00,2.26266,2.26284,2.26227,2.26276,145800000.0
2006-07-12 03:20:00,2.2628,2.2631,2.26273,2.26279,155500000.0
2006-07-12 03:25:00,2.26279,2.26308,2.26264,2.26301,108500000.0
2006-07-12 03:30:00,2.26304,2.26335,2.26281,2.26335,192700000.0
2006-07-12 03:35:00,2.26346,2.2639,2.26327,2.26359,145500000.0
2006-07-12 03:40:00,2.26352,2.26382,2.26351,2.26367,112500000.0
2006-07-12 03:45:00,2.2636,2.2638,2.26348,2.26355,142300000.0
2006-07-12 03:50:00,2.26364,2.26411,2.26364,2.2639,141300000.0
2006-07-12 03:55:00,2.26385,2.26398,2.26332,2.26345,119100000.0
2006-07-12 04:00:00,2.26359,2.26381,2.26332,2.26342,171900001.0
2006-07-12 04:05:00,2.26318,2.26343,2.26291,2.26294,209700000.0
2006-07-12 04:10:00,2.26298,2.26321,2.26269,2.26307,183600000.0
2006-07-12 04:15:00,2.26297,2.26322,2.26276,2.2628,142900000.0
2006-07-12 04:20:00,2.26292,2.2633,2.26255,2.26255,145000000.0
2006-07-12 04:25:00,2.26275,2.26332,2.26262,2.26325,147200000.0
2006-07-12 04:30:00,2.26317,2.26342,2.26309,2.2632,187900000.0
2006-07-12 04:35:00,2.26325,2.26339,2.26296,2.26316,149500001.0
2006-07-12 04:40:00,2.2631,2.26337,2.26292,2.26292,95800000.0
2006-07-12 04:45:00,2.26299,2.26322,2.26291,2.26302,101300000.0
2006-07-12 04:50:00,2.263,2.26311,2.26268,2.26283,104900000.0
2006-07-12 04:55:00,2.263,2.263,2.26274,2.26276,136800000.0
2006-07-12 05:00:00,2.26272,2.26273,2.26248,2.26265,79300000.0
2006-07-12 05:05:00,2.26265,2.26267,2.2624,2.2625,109600000.0
2006-07-12 05:10:00,2.26253,2.26267,2.26245,2.26255,72100000.0
2006-07-12 05:15:00,2.26268,2.26316,2.26262,2.26308,155500000.0
2006-07-12 05:20:00,2.26285,2.26301,2.26267,2.26286,158700000.0
2006-07-12 05:25:00,2.26297,2.26309,2.26269,2.26305,167800001.0
2006-07-12 05:30:00,2.26315,2.26317,2.26288,2.26295,90900000.0
2006-07-12 05:35:00,2.26307,2.26316,2.26296,2.26312,138200000.0
2006-07-12 05:40:00,2.263,2.26325,2.26295,2.26295,118100000.0
2006-07-12 05:45:00,2.26302,2.26343,2.26282,2.26343,136600000.0
2006-07-12 05:50:00,2.26338,2.26364,2.26333,2.26348,152300001.0
2006-07-12 05:55:00,2.26363,2.26385,2.26343,2.26375,192700000.0
2006-07-12 06:00:00,2.2636,2.26385,2.26342,2.26366,134200000.0
2006-07-12 06:05:00,2.26361,2.2638,2.26338,2.26368,155100001.0
2006-07-12 06:10:00,2.26365,2.26378,2.26347,2.26359,144000000.0
2006-07-12 06:15:00,2.26368,2.26385,2.26354,2.26362,87600000.0
2006-07-12 06:20:00,2.26371,2.264,2.26346,2.26375,183700001.0
2006-07-12 06:25:00,2.26368,2.26405,2.2636,2.26381,185200000.0
2006-07-12 06:30:00,2.26395,2.26415,2.26362,2.26374,180400000.0
2006-07-12 06:35:00,2.26365,2.26407,2.26356,2.26372,171600000.0
2006-07-12 06:40:00,2.26378,2.2639,2.26364,2.26388,156200000.0
2006-07-12 06:45:00,2.2638,2.26397,2.26362,2.26365,142400000.0
2006-07-12 06:50:00,2.26379,2.26403,2.26368,2.26377,150000000.0
2006-07-12 06:55:00,2.26371,2.26403,2.26359,2.26403,142900000.0
2006-07-12 07:00:00,2.26372,2.26373,2.26311,2.26355,181999999.0
2006-07-12 07:05:00,2.2636,2.26372,2.2634,2.26372,87500000.0
2006-07-12 07:10:00,2.2634,2.26367,2.2634,2.26342,184400000.0
2006-07-12 07:15:00,2.2636,2.26372,2.26316,2.26323,117100000.0
2006-07-12 07:20:00,2.26315,2.26335,2.26285,2.26317,171500000.0
2006-07-12 07:25:00,2.26313,2.26406,2.26313,2.26369,102600000.0
2006-07-12 07:30:00,2.26359,2.264,2.26328,2.26371,135300000.0
2006-07-12 07:35:00,2.26373,2.26397,2.2635,2.26381,131500000.0
2006-07-12 07:40:00,2.26361,2.2639,2.26283,2.26283,177699999.0
2006-07-12 07:45:00,2.26277,2.26325,2.26256,2.26309,179100000.0
2006-07-12 07:50:00,2.26312,2.26318,2.26248,2.26312,155700000.0
2006-07-12 07:55:00,2.26321,2.26388,2.26313,2.26378,144700000.0
2006-07-12 08:00:00,2.26393,2.26458,2.26375,2.26432,218800000.0
2006-07-12 08:05:00,2.26424,2.26446,2.26361,2.26361,165700000.0
2006-07-12 08:10:00,2.26355,2.26446,2.26327,2.26425,176400000.0
2006-07-12 08:15:00,2.26449,2.26496,2.26411,2.26442,121500000.0
2006-07-12 08:20:00,2.26422,2.2645,2.26381,2.26437,211300000.0
2006-07-12 08:25:00,2.26453,2.26457,2.26404,2.26423,146299999.0
2006-07-12 08:30:00,2.2641,2.26474,2.26407,2.26445,147400000.0
2006-07-12 08:35:00,2.2644,2.26576,2.26399,2.26406,227200001.0
2006-07-12 08:40:00,2.26387,2.26411,2.26324,2.26331,231900000.0
2006-07-12 08:45:00,2.26341,2.26379,2.26323,2.26366,150400000.0
2006-07-12 08:50:00,2.2637,2.26381,2.26313,2.26332,144200000.0
2006-07-12 08:55:00,2.2634,2.26372,2.26311,2.26336,169000000.0
2006-07-12 09:00:00,2.26326,2.26415,2.26324,2.26393,150999999.0
2006-07-12 09:05:00,2.26394,2.26472,2.26394,2.26437,122899999.0
2006-07-12 09:10:00,2.26451,2.26482,2.26423,2.26423,166600000.0
2006-07-12 09:15:00,2.26441,2.26554,2.26441,2.26515,164800000.0
2006-07-12 09:20:00,2.26522,2.26602,2.26517,2.26566,150500000.0
2006-07-12 09:25:00,2.26537,2.26576,2.26501,2.26533,153800000.0
2006-07-12 09:30:00,2.2653,2.26627,2.26503,2.26623,196300000.0
2006-07-12 09:35:00,2.26628,2.26655,2.26594,2.26608,198300001.0
2006-07-12 09:40:00,2.26617,2.26679,2.26607,2.26641,154400000.0
2006-07-12 09:45:00,2.26631,2.26768,2.26626,2.26763,138700000.0
2006-07-12 09:50:00,2.26774,2.26774,2.26666,2.26749,156900000.0
2006-07-12 09:55:00,2.26759,2.2677,2.26694,2.26747,183100000.0
2006-07-12 10:00:00,2.26752,2.26762,2.26675,2.26705,184500001.0
2006-07-12 10:05:00,2.26713,2.26724,2.26626,2.26643,205600000.0
2006-07-12 10:10:00,2.26653,2.26659,2.26618,2.2664,183200001.0
2006-07-12 10:15:00,2.26659,2.26679,2.26634,2.26634,156600000.0
2006-07-12 10:20:00,2.26631,2.26643,2.26585,2.26589,220899999.0
2006-07-12 10:25:00,2.26573,2.26607,2.26551,2.26563,150700000.0
2006-07-12 10:30:00,2.26524,2.26547,2.26454,2.26465,193300000.0
2006-07-12 10:35:00,2.26456,2.26491,2.26417,2.26434,140500000.0
2006-07-12 10:40:00,2.2643,2.26531,2.2638,2.26503,179400001.0
2006-07-12 10:45:00,2.26495,2.26574,2.26474,2.26539,163900000.0
2006-07-12 10:50:00,2.26535,2.26572,2.26522,2.26545,149500000.0
2006-07-12 10:55:00,2.26548,2.26631,2.26548,2.26619,204200001.0
2006-07-12 11:00:00,2.26628,2.26646,2.2655,2.26555,140600000.0
2006-07-12 11:05:00,2.2656,2.26611,2.26545,2.26596,176600000.0
2006-07-12 11:10:00,2.26575,2.26614,2.26575,2.2659,193100000.0
2006-07-12 11:15:00,2.26584,2.26658,2.2658,2.26654,176100000.0
2006-07-12 11:20:00,2.26653,2.26703,2.26637,2.26691,216400000.0
2006-07-12 11:25:00,2.26697,2.26744,2.26667,2.26731,195700001.0
2006-07-12 11:30:00,2.26739,2.26743,2.26679,2.26695,181200000.0
2006-07-12 11:35:00,2.26714,2.26801,2.26714,2.26761,226300000.0
2006-07-12 11:40:00,2.26743,2.26773,2.26676,2.2668,187100000.0
2006-07-12 11:45:00,2.26706,2.26743,2.26665,2.26665,109700000.0
2006-07-12 11:50:00,2.26666,2.26737,2.26666,2.26737,181000000.0
2006-07-12 11:55:00,2.26722,2.26789,2.26692,2.26737,173800000.0
2006-07-12 12:00:00,2.26738,2.26899,2.26728,2.26804,149200000.0
2006-07-12 12:05:00,2.26832,2.26944,2.2679,2.26811,197200000.0
2006-07-12 12:10:00,2.26807,2.26807,2.2672,2.26736,162500000.0
2006-07-12 12:15:00,2.26723,2.26787,2.26695,2.26707,192000000.0
2006-07-12 12:20:00,2.26705,2.26723,2.26603,2.26605,176400000.0
2006-07-12 12:25:00,2.26614,2.26706,2.26598,2.26631,185600000.0
2006-07-12 12:30:00,2.26635,2.26635,2.26565,2.2658,129600000.0
2006-07-12 12:35:00,2.26576,2.26635,2.26572,2.26592,177099999.0
2006-07-12 12:40:00,2.2658,2.26614,2.265,2.26526,230600000.0
2006-07-12 12:45:00,2.2652,2.2657,2.26492,2.26551,182100000.0
2006-07-12 12:50:00,2.26548,2.26548,2.26446,2.26486,159900000.0
2006-07-12 12:55:00,2.26473,2.26562,2.26462,2.26562,150100000.0
2006-07-12 13:00:00,2.26562,2.26577,2.2647,2.265,183900000.0
2006-07-12 13:05:00,2.26508,2.26566,2.26484,2.26563,190000001.0
2006-07-12 13:10:00,2.2655,2.2655,2.26446,2.26459,210700000.0
2006-07-12 13:15:00,2.26444,2.26451,2.26356,2.26419,161300000.0
2006-07-12 13:20:00,2.26415,2.26479,2.26415,2.26468,122200000.0
2006-07-12 13:25:00,2.26475,2.26502,2.26419,2.2648,155900000.0
2006-07-12 13:30:00,2.26495,2.26511,2.26439,2.26472,163200000.0
2006-07-12 13:35:00,2.26475,2.2649,2.26364,2.26364,162600000.0
2006-07-12 13:40:00,2.26362,2.26384,2.26293,2.26293,204800000.0
2006-07-12 13:45:00,2.26309,2.26413,2.26309,2.26402,186100000.0
2006-07-12 13:50:00,2.26395,2.26445,2.26376,2.26434,187299999.0
2006-07-12 13:55:00,2.26438,2.26442,2.26362,2.2637,174100000.0
2006-07-12 14:00:00,2.26378,2.26411,2.26353,2.26405,167499999.0
2006-07-12 14:05:00,2.26411,2.26452,2.26339,2.26339,179500000.0
2006-07-12 14:10:00,2.26344,2.26417,2.26339,2.264,241000000.0
2006-07-12 14:15:00,2.26398,2.26408,2.26331,2.26359,172200000.0
2006-07-12 14:20:00,2.26358,2.26386,2.26311,2.26313,178700000.0
2006-07-12 14:25:00,2.26305,2.26346,2.2629,2.26321,177400000.0
2006-07-12 14:30:00,2.2633,2.26345,2.26167,2.26212,150500000.0
2006-07-12 14:35:00,2.26218,2.26309,2.26218,2.26279,180000000.0
2006-07-12 14:40:00,2.26287,2.26364,2.26259,2.26285,214600000.0
2006-07-12 14:45:00,2.26282,2.2636,2.26264,2.26338,194499999.0
2006-07-12 14:50:00,2.26337,2.26368,2.26259,2.26283,185100000.0
2006-07-12 14:55:00,2.26276,2.26315,2.26198,2.26315,174100000.0
2006-07-12 15:00:00,2.26302,2.26329,2.26185,2.26221,196500000.0
2006-07-12 15:05:00,2.26237,2.26278,2.26225,2.26262,168900000.0
2006-07-12 15:10:00,2.26261,2.26295,2.26237,2.26287,149300000.0
2006-07-12 15:15:00,2.26281,2.26281,2.26179,2.26252,167100000.0
2006-07-12 15:20:00,2.26253,2.26265,2.26182,2.26213,210400000.0
2006-07-12 15:25:00,2.26208,2.26259,2.262,2.26259,145600000.0
2006-07-12 15:30:00,2.26268,2.26339,2.26219,2.26315,132900000.0
2006-07-12 15:35:00,2.26315,2.26347,2.26297,2.26319,191700000.0
2006-07-12 15:40:00,2.26333,2.26376,2.26313,2.26363,169400000.0
2006-07-12 15:45:00,2.26369,2.26443,2.26247,2.26443,242500000.0
2006-07-12 15:50:00,2.26443,2.26543,2.26437,2.26474,187300000.0
2006-07-12 15:55:00,2.26466,2.26503,2.26292,2.26487,179500000.0
2006-07-12 16:00:00,2.26471,2.26554,2.26451,2.26487,195900000.0
2006-07-12 16:05:00,2.26481,2.26525,2.26422,2.26483,205200000.0
2006-07-12 16:10:00,2.26489,2.26502,2.2643,2.26435,198800000.0
2006-07-12 16:15:00,2.2644,2.26459,2.2636,2.26435,172500000.0
2006-07-12 16:20:00,2.26425,2.26495,2.26396,2.26474,173000000.0
2006-07-12 16:25:00,2.2649,2.26518,2.26385,2.26427,195300000.0
2006-07-12 16:30:00,2.26451,2.26489,2.26421,2.26477,193400000.0
2006-07-12 16:35:00,2.26433,2.26529,2.26384,2.2647,142500000.0
2006-07-12 16:40:00,2.26478,2.26551,2.26457,2.26541,211300000.0
2006-07-12 16:45:00,2.2653,2.26582,2.2648,2.26547,155600000.0
2006-07-12 16:50:00,2.26529,2.26546,2.26421,2.26466,248300000.0
2006-07-12 16:55:00,2.26454,2.2649,2.26425,2.26444,171299999.0
2006-07-12 17:00:00,2.26443,2.26462,2.26374,2.26448,247999999.0
2006-07-12 17:05:00,2.26434,2.26453,2.26392,2.2644,138400000.0
2006-07-12 17:10:00,2.2644,2.26448,2.26399,2.26436,173900000.0
2006-07-12 17:15:00,2.26429,2.26496,2.26378,2.26444,170000000.0
2006-07-12 17:20:00,2.2645,2.26495,2.2642,2.26474,178300000.0
2006-07-12 17:25:00,2.26471,2.26523,2.26459,2.26501,160500000.0
2006-07-12 17:30:00,2.26494,2.26522,2.26457,2.26467,175700000.0
2006-07-12 17:35:00,2.26489,2.26514,2.26407,2.26407,167900000.0
2006-07-12 17:40:00,2.26407,2.26468,2.26401,2.26433,226100000.0
2006-07-12 17:45:00,2.26442,2.26463,2.26408,2.26445,147500000.0
2006-07-12 17:50:00,2.26462,2.26483,2.26413,2.26437,160499999.0
2006-07-12 17:55:00,2.26438,2.26442,2.26396,2.26407,130100000.0
2006-07-12 18:00:00,2.26415,2.26493,2.26415,2.26452,1482199999.0
2006-07-12 18:05:00,2.26453,2.26453,2.26391,2.26412,1758800001.0
2006-07-12 18:10:00,2.26422,2.26436,2.26394,2.26394,1143799999.0
2006-07-12 18:15:00,2.26403,2.26441,2.26388,2.26406,1307600001.0
2006-07-12 18:20:00,2.26396,2.26408,2.26315,2.264,1386400001.0
2006-07-12 18:25:00,2.26404,2.26437,2.26318,2.26351,1236500000.0
2006-07-12 18:30:00,2.26333,2.26372,2.26314,2.26343,1355399997.0
2006-07-12 18:35:00,2.26343,2.26371,2.26294,2.26345,586500001.0
2006-07-12 18:40:00,2.26351,2.26464,2.26334,2.26448,688300000.0
2006-07-12 18:45:00,2.26463,2.26505,2.26442,2.26452,267300000.0
2006-07-12 18:50:00,2.26439,2.26455,2.26396,2.26426,683100000.0
2006-07-12 18:55:00,2.26427,2.26447,2.26392,2.26403,752100001.0
2006-07-12 19:00:00,2.26398,2.26425,2.26332,2.26347,379400000.0
2006-07-12 19:05:00,2.26339,2.26355,2.26292,2.26304,713600000.0
2006-07-12 19:10:00,2.26304,2.26324,2.26287,2.26314,465600001.0
2006-07-12 19:15:00,2.26316,2.26347,2.26294,2.2632,379100000.0
2006-07-12 19:20:00,2.26334,2.26378,2.26315,2.26376,579700001.0
2006-07-12 19:25:00,2.2638,2.26415,2.26324,2.26342,564900001.0
2006-07-12 19:30:00,2.26347,2.26368,2.26319,2.26363,588800001.0
2006-07-12 19:35:00,2.26357,2.26387,2.26201,2.26338,399800001.0
2006-07-12 19:40:00,2.26329,2.26345,2.2629,2.2629,380300000.0
2006-07-12 19:45:00,2.26279,2.26307,2.26253,2.26274,368900000.0
2006-07-12 19:50:00,2.26281,2.26353,2.26264,2.26338,343500000.0
2006-07-12 19:55:00,2.26331,2.2634,2.26191,2.26325,470500001.0
2006-07-12 20:00:00,2.2632,2.2632,2.26219,2.26233,250200000.0
2006-07-12 20:05:00,2.2624,2.26268,2.26221,2.26236,244300000.0
2006-07-12 20:10:00,2.26247,2.26286,2.26217,2.26217,552200000.0
2006-07-12 20:15:00,2.26221,2.26261,2.26215,2.26237,584200000.0
2006-07-12 20:20:00,2.26244,2.26284,2.26242,2.26252,606900000.0
2006-07-12 20:25:00,2.26248,2.26289,2.26186,2.26203,812300000.0
2006-07-12 20:30:00,2.26207,2.26247,2.2618,2.2622,1122200000.0
2006-07-12 20:35:00,2.26224,2.26232,2.26168,2.26182,535500000.0
2006-07-12 20:40:00,2.26193,2.26193,2.26162,2.26167,669800000.0
2006-07-12 20:45:00,2.26167,2.26186,2.2616,2.2617,556200002.0
2006-07-12 20:50:00,2.2617,2.26185,2.26127,2.2613,847999999.0
2006-07-12 20:55:00,2.26124,2.26153,2.261,2.26148,1058800000.0
2006-07-12 21:00:00,2.26167,2.2619,2.26134,2.26164,859100003.0
2006-07-12 21:05:00,2.26161,2.26205,2.26153,2.26198,273700000.0
2006-07-12 21:10:00,2.26206,2.2624,2.26199,2.2624,529900000.0
2006-07-12 21:15:00,2.26231,2.2628,2.26196,2.2622,634699999.0
2006-07-12 21:20:00,2.26224,2.26264,2.26215,2.26261,775000001.0
2006-07-12 21:25:00,2.26261,2.26285,2.26259,2.26272,341400000.0
2006-07-12 21:30:00,2.26277,2.26277,2.26231,2.26243,434299999.0
2006-07-12 21:35:00,2.26253,2.26301,2.26253,2.26289,206599999.0
2006-07-12 21:40:00,2.26296,2.26322,2.26271,2.2628,354300000.0
2006-07-12 21:45:00,2.26283,2.26295,2.2626,2.2628,470599998.0
2006-07-12 21:50:00,2.263,2.26323,2.26287,2.26287,295800000.0
2006-07-12 21:55:00,2.2629,2.26309,2.26281,2.26286,407200000.0
2006-07-12 22:00:00,2.26267,2.26297,2.26228,2.26243,313500000.0
2006-07-12 22:05:00,2.26241,2.26267,2.26232,2.26251,192700000.0
2006-07-12 22:10:00,2.26259,2.2626,2.2624,2.2626,154200000.0
2006-07-12 22:15:00,2.26261,2.263,2.26255,2.26288,331900000.0
2006-07-12 22:20:00,2.26286,2.26288,2.26261,2.26277,254400000.0
2006-07-12 22:25:00,2.2629,2.26294,2.26228,2.26241,359700000.0
2006-07-12 22:30:00,2.26242,2.2629,2.26239,2.26271,314300000.0
2006-07-12 22:35:00,2.26265,2.26293,2.26227,2.26282,169000000.0
2006-07-12 22:40:00,2.26272,2.26331,2.26245,2.26273,361600000.0
2006-07-12 22:45:00,2.26275,2.26289,2.26241,2.26256,342099999.0
2006-07-12 22:50:00,2.26235,2.26312,2.26224,2.26307,172000000.0
2006-07-12 22:55:00,2.263,2.26333,2.26262,2.26325,162300000.0
2006-07-12 23:00:00,2.26325,2.26352,2.26223,2.26258,159300000.0
2006-07-12 23:05:00,2.26248,2.26316,2.26238,2.26275,191200000.0
2006-07-12 23:10:00,2.26257,2.2632,2.26225,2.2626,120900000.0
2006-07-12 23:15:00,2.26283,2.26358,2.26278,2.26292,194300000.0
2006-07-12 23:20:00,2.26322,2.26355,2.26259,2.26306,182399999.0
2006-07-12 23:25:00,2.26315,2.26375,2.26264,2.26375,174800000.0
2006-07-12 23:30:00,2.2637,2.2641,2.26349,2.26377,134900000.0
2006-07-12 23:35:00,2.26367,2.26379,2.26306,2.26306,125300000.0
2006-07-12 23:40:00,2.2631,2.26338,2.26302,2.26338,147700000.0
2006-07-12 23:45:00,2.26321,2.26346,2.2631,2.26325,109700000.0
2006-07-12 23:50:00,2.2634,2.2634,2.26277,2.26305,160400000.0
2006-07-12 23:55:00,2.26296,2.2636,2.26286,2.2636,98200000.0
2006-07-13 00:00:00,2.26345,2.26357,2.26291,2.26315,150000000.0
2006-07-13 00:05:00,2.26313,2.26338,2.26288,2.2631,194799999.0
2006-07-13 00:10:00,2.26302,2.26333,2.26294,2.26302,117000000.0
2006-07-13 00:15:00,2.26297,2.26333,2.26294,2.26318,155900000.0
2006-07-13 00:20:00,2.26312,2.26325,2.26299,2.2631,143700000.0
2006-07-13 00:25:00,2.26313,2.26316,2.2628,2.2628,147300000.0
2006-07-13 00:30:00,2.26277,2.2629,2.26255,2.26263,166999999.0
2006-07-13 00:35:00,2.2627,2.26295,2.26265,2.2628,165700000.0
2006-07-13 00:40:00,2.26288,2.26315,2.26279,2.26288,176999999.0
2006-07-13 00:45:00,2.26282,2.26302,2.26266,2.26271,120800000.0
2006-07-13 00:50:00,2.26276,2.26286,2.26241,2.26267,165900000.0
2006-07-13 00:55:00,2.26254,2.26306,2.26204,2.26204,106400000.0
2006-07-13 01:00:00,2.26194,2.26262,2.26181,2.2625,181000000.0
2006-07-13 01:05:00,2.2627,2.2627,2.26175,2.26175,123000000.0
2006-07-13 01:10:00,2.26193,2.26251,2.26193,2.26237,209000000.0
2006-07-13 01:15:00,2.26226,2.26306,2.26209,2.26281,153100000.0
2006-07-13 01:20:00,2.26275,2.26302,2.26245,2.26265,171400000.0
2006-07-13 01:25:00,2.26264,2.26285,2.26238,2.26259,178699998.0
2006-07-13 01:30:00,2.26261,2.26309,2.26261,2.26283,189400000.0
2006-07-13 01:35:00,2.26283,2.26299,2.26243,2.26245,160500000.0
2006-07-13 01:40:00,2.26261,2.26283,2.26251,2.26251,146700000.0
2006-07-13 01:45:00,2.26245,2.26297,2.26242,2.26251,142200000.0
2006-07-13 01:50:00,2.2624,2.2628,2.26234,2.26249,179900000.0
2006-07-13 01:55:00,2.26254,2.26292,2.26234,2.2625,180699999.0
2006-07-13 02:00:00,2.26256,2.26318,2.26238,2.26288,204300001.0
2006-07-13 02:05:00,2.26288,2.26315,2.26281,2.26312,181200000.0
2006-07-13 02:10:00,2.26318,2.26324,2.26274,2.26285,138600000.0
2006-07-13 02:15:00,2.26292,2.26315,2.26264,2.263,135300000.0
2006-07-13 02:20:00,2.2631,2.26336,2.26287,2.26328,139800000.0
2006-07-13 02:25:00,2.26325,2.26352,2.26299,2.26318,133800000.0
2006-07-13 02:30:00,2.26327,2.26336,2.26295,2.26315,147300000.0
2006-07-13 02:35:00,2.26312,2.26338,2.26302,2.2633,135300000.0
2006-07-13 02:40:00,2.26328,2.26338,2.2627,2.26281,134900000.0
2006-07-13 02:45:00,2.26283,2.26312,2.26264,2.26299,142800000.0
2006-07-13 02:50:00,2.26297,2.26367,2.26297,2.26362,124100000.0
2006-07-13 02:55:00,2.26378,2.26378,2.26308,2.26312,184599998.0
2006-07-13 03:00:00,2.26311,2.26349,2.2627,2.26297,146300000.0
2006-07-13 03:05:00,2.26275,2.26322,2.26269,2.26275,161600000.0
2006-07-13 03:10:00,2.26288,2.26288,2.26235,2.26235,194699999.0
2006-07-13 03:15:00,2.26238,2.26253,2.26211,2.26232,110000000.0
2006-07-13 03:20:00,2.26236,2.26277,2.26221,2.26277,156300000.0
2006-07-13 03:25:00,2.26281,2.26299,2.26243,2.26277,149100000.0
2006-07-13 03:30:00,2.26251,2.26251,2.2616,2.26164,218100000.0
2006-07-13 03:35:00,2.26173,2.26231,2.26173,2.26204,144500000.0
2006-07-13 03:40:00,2.26193,2.26221,2.26193,2.26205,168300000.0
2006-07-13 03:45:00,2.26202,2.26247,2.26195,2.26217,83800000.0
2006-07-13 03:50:00,2.2621,2.26281,2.26196,2.26263,154700000.0
2006-07-13 03:55:00,2.26266,2.26303,2.26259,2.26293,121300000.0
2006-07-13 04:00:00,2.26287,2.26312,2.26235,2.26299,138800000.0
2006-07-13 04:05:00,2.26296,2.26324,2.26274,2.26297,154500000.0
2006-07-13 04:10:00,2.26288,2.26314,2.26266,2.26297,152400000.0
2006-07-13 04:15:00,2.26287,2.26336,2.26275,2.26292,211500001.0
2006-07-13 04:20:00,2.26291,2.2631,2.26272,2.2628,143900000.0
2006-07-13 04:25:00,2.26304,2.26326,2.26285,2.26293,127900001.0
2006-07-13 04:30:00,2.26295,2.26335,2.26282,2.26308,150100000.0
2006-07-13 04:35:00,2.26308,2.26324,2.26282,2.26291,113800000.0
2006-07-13 04:40:00,2.26282,2.26312,2.26276,2.26283,97000000.0
2006-07-13 04:45:00,2.2628,2.263,2.26266,2.2628,111700000.0
2006-07-13 04:50:00,2.2629,2.26305,2.26277,2.26288,99100000.0
2006-07-13 04:55:00,2.26299,2.26299,2.26275,2.26286,116400001.0
2006-07-13 05:00:00,2.26298,2.26344,2.26288,2.2632,107300000.0
2006-07-13 05:05:00,2.2631,2.2633,2.26274,2.26289,160699999.0
2006-07-13 05:10:00,2.26293,2.26299,2.26264,2.26285,170700001.0
2006-07-13 05:15:00,2.26291,2.26313,2.26266,2.26313,164500000.0
2006-07-13 05:20:00,2.26291,2.263,2.26258,2.26258,130600000.0
2006-07-13 05:25:00,2.26271,2.2631,2.26269,2.26274,132800000.0
2006-07-13 05:30:00,2.26278,2.26316,2.26278,2.26295,124200000.0
2006-07-13 05:35:00,2.26294,2.26317,2.26294,2.26304,134700000.0
2006-07-13 05:40:00,2.26291,2.26318,2.26237,2.26237,121900000.0
2006-07-13 05:45:00,2.26247,2.26274,2.26232,2.26268,118100000.0
2006-07-13 05:50:00,2.26291,2.26312,2.26274,2.26303,180600000.0
2006-07-13 05:55:00,2.26307,2.26328,2.26295,2.26311,164500000.0
2006-07-13 06:00:00,2.26301,2.26345,2.2629,2.26345,168200000.0
2006-07-13 06:05:00,2.26333,2.26354,2.26323,2.26333,136300000.0
2006-07-13 06:10:00,2.26324,2.26343,2.26292,2.26292,132700000.0
2006-07-13 06:15:00,2.26295,2.26324,2.26274,2.26283,207299998.0
2006-07-13 06:20:00,2.26283,2.26313,2.26278,2.26298,144300000.0
2006-07-13 06:25:00,2.26293,2.26319,2.26222,2.26232,190200000.0
2006-07-13 06:30:00,2.26249,2.26295,2.26231,2.26253,147100000.0
2006-07-13 06:35:00,2.26257,2.26286,2.26225,2.26265,112300000.0
2006-07-13 06:40:00,2.26275,2.26275,2.26239,2.26269,109800000.0
2006-07-13 06:45:00,2.26259,2.26316,2.26257,2.2628,161700000.0
2006-07-13 06:50:00,2.26286,2.26311,2.26276,2.2629,140000001.0
2006-07-13 06:55:00,2.26287,2.26296,2.26214,2.26223,162600000.0
2006-07-13 07:00:00,2.26204,2.26233,2.26196,2.26223,170300000.0
2006-07-13 07:05:00,2.26235,2.26262,2.26204,2.26261,162200000.0
2006-07-13 07:10:00,2.26235,2.26265,2.26235,2.26248,169000000.0
2006-07-13 07:15:00,2.26263,2.26282,2.26232,2.26271,168300000.0
2006-07-13 07:20:00,2.26264,2.2631,2.26254,2.26305,175900000.0
2006-07-13 07:25:00,2.26307,2.26324,2.2626,2.26263,209700001.0
2006-07-13 07:30:00,2.26267,2.26282,2.26247,2.26264,166900000.0
2006-07-13 07:35:00,2.26274,2.26343,2.26236,2.2632,137000000.0
2006-07-13 07:40:00,2.26315,2.26336,2.26277,2.2632,123300000.0
2006-07-13 07:45:00,2.26322,2.26362,2.26297,2.26348,159500000.0
2006-07-13 07:50:00,2.26343,2.26381,2.26325,2.26359,134200000.0
2006-07-13 07:55:00,2.26345,2.26367,2.26302,2.26322,162800000.0
2006-07-13 08:00:00,2.26334,2.2634,2.26254,2.2626,150600000.0
2006-07-13 08:05:00,2.26249,2.2628,2.26239,2.26242,154300000.0
2006-07-13 08:10:00,2.26226,2.26258,2.2616,2.26188,200700000.0
2006-07-13 08:15:00,2.26214,2.26215,2.26099,2.26111,136900000.0
2006-07-13 08:20:00,2.26118,2.26192,2.26098,2.26098,171200000.0
2006-07-13 08:25:00,2.26097,2.26162,2.26073,2.26152,186600001.0
2006-07-13 08:30:00,2.26145,2.26174,2.26103,2.26107,155600000.0
2006-07-13 08:35:00,2.26114,2.26158,2.26108,2.26144,151900000.0
2006-07-13 08:40:00,2.26135,2.26143,2.26075,2.26119,132900000.0
2006-07-13 08:45:00,2.26117,2.2614,2.26079,2.2608,134700000.0
2006-07-13 08:50:00,2.26056,2.26074,2.26031,2.26055,130900000.0
2006-07-13 08:55:00,2.26064,2.26116,2.26028,2.26114,182999999.0
2006-07-13 09:00:00,2.26126,2.26134,2.25948,2.25993,194600000.0
2006-07-13 09:05:00,2.25986,2.26063,2.25974,2.26013,149800000.0
2006-07-13 09:10:00,2.26015,2.26032,2.25944,2.25984,194400000.0
2006-07-13 09:15:00,2.26007,2.26059,2.2596,2.26035,131900000.0
2006-07-13 09:20:00,2.26052,2.26082,2.25995,2.26054,222300001.0
2006-07-13 09:25:00,2.26016,2.26023,2.25941,2.25993,140400001.0
2006-07-13 09:30:00,2.26005,2.26029,2.25868,2.2593,171300000.0
2006-07-13 09:35:00,2.25924,2.25996,2.25915,2.25971,199700000.0
2006-07-13 09:40:00,2.25954,2.25988,2.25902,2.2591,205500000.0
2006-07-13 09:45:00,2.259,2.25975,2.25841,2.25944,144600000.0
2006-07-13 09:50:00,2.25948,2.25963,2.25918,2.25946,150600000.0
2006-07-13 09:55:00,2.25962,2.26093,2.25951,2.26082,186800000.0
2006-07-13 10:00:00,2.2607,2.26189,2.2605,2.26141,153300000.0
2006-07-13 10:05:00,2.26142,2.26142,2.26036,2.26056,188200000.0
2006-07-13 10:10:00,2.26064,2.2611,2.26032,2.26089,175800000.0
2006-07-13 10:15:00,2.2612,2.26183,2.2612,2.26131,201100000.0
2006-07-13 10:20:00,2.26142,2.26273,2.26116,2.26209,190100001.0
2006-07-13 10:25:00,2.26166,2.26189,2.2606,2.26087,202700000.0
2006-07-13 10:30:00,2.26046,2.26116,2.26025,2.26108,162800000.0
2006-07-13 10:35:00,2.26118,2.26177,2.261,2.26161,151400000.0
2006-07-13 10:40:00,2.26156,2.26161,2.26122,2.26137,189700000.0
2006-07-13 10:45:00,2.26139,2.26166,2.26127,2.26165,153400000.0
2006-07-13 10:50:00,2.26155,2.26203,2.26135,2.26203,167500001.0
2006-07-13 10:55:00,2.26206,2.2625,2.2616,2.26178,207200000.0
2006-07-13 11:00:00,2.26182,2.2626,2.26182,2.2626,164700000.0
2006-07-13 11:05:00,2.26287,2.26296,2.26182,2.26221,143600000.0
2006-07-13 11:10:00,2.26196,2.26201,2.26147,2.26177,188700000.0
2006-07-13 11:15:00,2.26177,2.26209,2.26158,2.26178,187500000.0
2006-07-13 11:20:00,2.2618,2.26254,2.26149,2.26211,214300000.0
2006-07-13 11:25:00,2.26213,2.26256,2.26166,2.26242,198700000.0
2006-07-13 11:30:00,2.26262,2.26356,2.26262,2.2633,208700000.0
2006-07-13 11:35:00,2.26335,2.26339,2.26178,2.26198,176100000.0
2006-07-13 11:40:00,2.26185,2.26229,2.26155,2.26168,142400000.0
2006-07-13 11:45:00,2.26175,2.26279,2.26167,2.26267,151000000.0
2006-07-13 11:50:00,2.26264,2.26376,2.26258,2.26347,173000000.0
2006-07-13 11:55:00,2.26358,2.26377,2.26269,2.26278,188000000.0
2006-07-13 12:00:00,2.26284,2.26297,2.26236,2.26263,183300000.0
2006-07-13 12:05:00,2.26292,2.26309,2.26198,2.26205,200700000.0
2006-07-13 12:10:00,2.26194,2.26317,2.2618,2.2627,188300003.0
2006-07-13 12:15:00,2.26281,2.26325,2.26255,2.26299,202900000.0
2006-07-13 12:20:00,2.263,2.26431,2.26291,2.26425,161600000.0
2006-07-13 12:25:00,2.26427,2.2646,2.26339,2.26339,165399999.0
2006-07-13 12:30:00,2.26347,2.2635,2.26274,2.26312,163700000.0
2006-07-13 12:35:00,2.26317,2.26435,2.26304,2.2642,165600000.0
2006-07-13 12:40:00,2.26415,2.26431,2.26358,2.26395,188299999.0
2006-07-13 12:45:00,2.26405,2.2642,2.26364,2.26405,173500000.0
2006-07-13 12:50:00,2.26405,2.26439,2.26362,2.26367,132900001.0
2006-07-13 12:55:00,2.2637,2.26514,2.26352,2.26514,241100001.0
2006-07-13 13:00:00,2.26482,2.26482,2.26206,2.26404,219600000.0
2006-07-13 13:05:00,2.26396,2.26478,2.2636,2.26478,190199999.0
2006-07-13 13:10:00,2.26477,2.26518,2.26441,2.26452,236100000.0
2006-07-13 13:15:00,2.26444,2.26499,2.26443,2.26465,212800000.0
2006-07-13 13:20:00,2.26448,2.26465,2.26398,2.26401,136900000.0
2006-07-13 13:25:00,2.26409,2.26466,2.26384,2.26394,190600000.0
2006-07-13 13:30:00,2.26404,2.26435,2.26339,2.26339,177400000.0
2006-07-13 13:35:00,2.2634,2.26401,2.26327,2.26372,164700000.0
2006-07-13 13:40:00,2.26365,2.26401,2.26202,2.26386,149400000.0
2006-07-13 13:45:00,2.26382,2.26439,2.2636,2.26418,193900000.0
2006-07-13 13:50:00,2.2642,2.26479,2.26411,2.26434,185499999.0
2006-07-13 13:55:00,2.26444,2.26496,2.26406,2.26442,152000000.0
2006-07-13 14:00:00,2.26429,2.2646,2.26416,2.2646,139700000.0
2006-07-13 14:05:00,2.2646,2.26536,2.26456,2.26496,199000001.0
2006-07-13 14:10:00,2.26494,2.26506,2.2644,2.26463,211400000.0
2006-07-13 14:15:00,2.26446,2.26562,2.26421,2.26561,163100000.0
2006-07-13 14:20:00,2.26571,2.26577,2.26492,2.26506,181400000.0
2006-07-13 14:25:00,2.26492,2.26544,2.26231,2.26231,172600000.0
2006-07-13 14:30:00,2.26197,2.26619,2.26197,2.26581,126800000.0
2006-07-13 14:35:00,2.26556,2.26584,2.26511,2.26522,151600000.0
2006-07-13 14:40:00,2.26537,2.26546,2.26386,2.26471,190900000.0
2006-07-13 14:45:00,2.26468,2.26545,2.26323,2.2653,198600000.0
2006-07-13 14:50:00,2.26514,2.26528,2.26476,2.26523,234699998.0
2006-07-13 14:55:00,2.26521,2.26552,2.2649,2.26492,179000000.0
2006-07-13 15:00:00,2.26498,2.26536,2.26291,2.2653,169000000.0
2006-07-13 15:05:00,2.26556,2.26582,2.26509,2.26515,154200000.0
2006-07-13 15:10:00,2.26521,2.26553,2.26495,2.26535,204000000.0
2006-07-13 15:15:00,2.26455,2.26586,2.26307,2.2654,170100000.0
2006-07-13 15:20:00,2.26425,2.26552,2.26289,2.26509,176900001.0
2006-07-13 15:25:00,2.26499,2.26535,2.26409,2.26414,205699999.0
2006-07-13 15:30:00,2.26414,2.26508,2.26409,2.26489,159700000.0
2006-07-13 15:35:00,2.26483,2.26519,2.26426,2.2643,195500000.0
2006-07-13 15:40:00,2.26447,2.26521,2.2642,2.26487,145400000.0
2006-07-13 15:45:00,2.26484,2.26613,2.26476,2.26593,264300002.0
2006-07-13 15:50:00,2.26593,2.26602,2.26548,2.26577,173600000.0
2006-07-13 15:55:00,2.26593,2.2663,2.26568,2.26613,176899999.0
2006-07-13 16:00:00,2.26594,2.26635,2.26581,2.26615,210200000.0
2006-07-13 16:05:00,2.26616,2.26656,2.26564,2.2658,163700000.0
2006-07-13 16:10:00,2.26578,2.26681,2.26578,2.26662,177500000.0
2006-07-13 16:15:00,2.26668,2.26694,2.26519,2.26672,180700000.0
2006-07-13 16:20:00,2.26671,2.26735,2.26537,2.26727,168200000.0
2006-07-13 16:25:00,2.26748,2.26774,2.26683,2.26722,186200000.0
2006-07-13 16:30:00,2.26705,2.26705,2.26615,2.2666,204500000.0
2006-07-13 16:35:00,2.26649,2.26702,2.26519,2.26686,180300000.0
2006-07-13 16:40:00,2.2669,2.26762,2.26673,2.2673,183600000.0
2006-07-13 16:45:00,2.26712,2.26744,2.26544,2.26706,191000000.0
2006-07-13 16:50:00,2.26692,2.26692,2.26563,2.2669,215000000.0
2006-07-13 16:55:00,2.26682,2.26796,2.26557,2.26679,235900000.0
2006-07-13 17:00:00,2.26658,2.2674,2.26658,2.26727,184800000.0
2006-07-13 17:05:00,2.26722,2.2676,2.26514,2.26746,212700000.0
2006-07-13 17:10:00,2.26755,2.26815,2.26509,2.26815,191500001.0
2006-07-13 17:15:00,2.26802,2.26879,2.26745,2.26754,282200001.0
2006-07-13 17:20:00,2.2674,2.268,2.26699,2.26709,155500000.0
2006-07-13 17:25:00,2.26709,2.26801,2.26688,2.26731,177699999.0
2006-07-13 17:30:00,2.2675,2.2675,2.26517,2.26708,172600000.0
2006-07-13 17:35:00,2.26727,2.26754,2.26687,2.26754,164900000.0
2006-07-13 17:40:00,2.26763,2.26824,2.26573,2.26799,176399999.0
2006-07-13 17:45:00,2.26828,2.26884,2.26812,2.26822,157700000.0
2006-07-13 17:50:00,2.26831,2.26864,2.26807,2.2686,162400000.0
2006-07-13 17:55:00,2.2685,2.26877,2.26813,2.26814,145600000.0
2006-07-13 18:00:00,2.2679,2.26821,2.2675,2.26803,1532300001.0
2006-07-13 18:05:00,2.26813,2.26815,2.26746,2.26809,1855500001.0
2006-07-13 18:10:00,2.26821,2.26844,2.26734,2.26762,1226399999.0
2006-07-13 18:15:00,2.26765,2.26792,2.26713,2.26768,1342700000.0
2006-07-13 18:20:00,2.26775,2.26861,2.26768,2.26812,1357099996.0
2006-07-13 18:25:00,2.26806,2.26866,2.26787,2.26843,1332700000.0
2006-07-13 18:30:00,2.26847,2.26888,2.2683,2.26837,1254200000.0
2006-07-13 18:35:00,2.26829,2.26829,2.26782,2.26796,562000000.0
2006-07-13 18:40:00,2.26813,2.26831,2.26723,2.26734,687899999.0
2006-07-13 18:45:00,2.26735,2.26803,2.26722,2.26793,265900000.0
2006-07-13 18:50:00,2.26785,2.268,2.26735,2.26758,623900000.0
2006-07-13 18:55:00,2.26757,2.2679,2.26726,2.26727,735500000.0
2006-07-13 19:00:00,2.26722,2.26791,2.26697,2.26697,397500000.0
2006-07-13 19:05:00,2.26691,2.26769,2.26466,2.26716,790600000.0
2006-07-13 19:10:00,2.26744,2.26856,2.26744,2.26842,478000001.0
2006-07-13 19:15:00,2.26838,2.26862,2.26478,2.26843,404000000.0
2006-07-13 19:20:00,2.26855,2.26856,2.26788,2.26829,497300000.0
2006-07-13 19:25:00,2.26825,2.26831,2.26659,2.2671,529200000.0
2006-07-13 19:30:00,2.26698,2.2675,2.26661,2.26705,590500002.0
2006-07-13 19:35:00,2.26701,2.26735,2.26648,2.267,385700000.0
2006-07-13 19:40:00,2.26696,2.2671,2.26625,2.26697,387700000.0
2006-07-13 19:45:00,2.26696,2.26742,2.26694,2.267,336800000.0
2006-07-13 19:50:00,2.26701,2.26723,2.26674,2.267,391699999.0
2006-07-13 19:55:00,2.26715,2.26762,2.26641,2.26734,514600000.0
2006-07-13 20:00:00,2.26749,2.26818,2.2669,2.26744,256300000.0
2006-07-13 20:05:00,2.26777,2.26802,2.26763,2.2677,237900000.0
2006-07-13 20:10:00,2.26781,2.26787,2.2672,2.2672,533299999.0
2006-07-13 20:15:00,2.2672,2.26795,2.26699,2.2677,567900000.0
2006-07-13 20:20:00,2.26758,2.26758,2.26648,2.26667,602700002.0
2006-07-13 20:25:00,2.2667,2.26713,2.26639,2.26645,856900000.0
2006-07-13 20:30:00,2.26644,2.26695,2.2663,2.26695,1143499999.0
2006-07-13 20:35:00,2.26701,2.26701,2.26624,2.26638,531900001.0
2006-07-13 20:40:00,2.26644,2.26708,2.26633,2.26685,718499999.0
2006-07-13 20:45:00,2.26685,2.26696,2.26633,2.26633,573500000.0
2006-07-13 20:50:00,2.2663,2.26674,2.26603,2.26642,698900000.0
2006-07-13 20:55:00,2.26643,2.26692,2.26612,2.26669,975400000.0
2006-07-13 21:00:00,2.26668,2.26717,2.26639,2.26693,821099999.0
2006-07-13 21:05:00,2.26692,2.26709,2.2666,2.26687,218100000.0
2006-07-13 21:10:00,2.26684,2.26684,2.26584,2.26665,528600000.0
2006-07-13 21:15:00,2.26663,2.26738,2.26656,2.26705,596299999.0
2006-07-13 21:20:00,2.2671,2.26728,2.26675,2.26702,811900000.0
2006-07-13 21:25:00,2.26684,2.26714,2.26667,2.26681,354400000.0
2006-07-13 21:30:00,2.26689,2.26704,2.2661,2.26613,373100001.0
2006-07-13 21:35:00,2.26626,2.2666,2.26626,2.26645,199600000.0
2006-07-13 21:40:00,2.26659,2.26682,2.26649,2.26678,358900000.0
2006-07-13 21:45:00,2.26681,2.26687,2.26642,2.26643,427700000.0
2006-07-13 21:50:00,2.2665,2.26693,2.26632,2.26683,287700000.0
2006-07-13 21:55:00,2.26691,2.26742,2.26666,2.26689,398000001.0
2006-07-13 22:00:00,2.26681,2.26708,2.26657,2.26663,299800000.0
2006-07-13 22:05:00,2.26665,2.26676,2.26616,2.2662,198000000.0
2006-07-13 22:10:00,2.26631,2.26645,2.26586,2.26586,205600000.0
2006-07-13 22:15:00,2.26563,2.26593,2.26557,2.26567,346800000.0
2006-07-13 22:20:00,2.2657,2.26593,2.26565,2.26579,255900000.0
2006-07-13 22:25:00,2.26583,2.26592,2.26562,2.26567,238100000.0
2006-07-13 22:30:00,2.26565,2.26626,2.26565,2.26611,324099999.0
2006-07-13 22:35:00,2.26613,2.26626,2.26596,2.26615,143900000.0
2006-07-13 22:40:00,2.26612,2.26634,2.26574,2.26601,390599999.0
2006-07-13 22:45:00,2.26598,2.26611,2.26568,2.26588,357000000.0
2006-07-13 22:50:00,2.2658,2.26627,2.26573,2.26607,227900000.0
2006-07-13 22:55:00,2.26613,2.26722,2.26613,2.26668,135700000.0
2006-07-13 23:00:00,2.26665,2.26791,2.26665,2.26695,167299999.0
2006-07-13 23:05:00,2.26673,2.26741,2.26631,2.26702,188500000.0
2006-07-13 23:10:00,2.26664,2.26709,2.26623,2.26639,153000000.0
2006-07-13 23:15:00,2.26655,2.2669,2.26616,2.26663,216400000.0
2006-07-13 23:20:00,2.26709,2.26709,2.26565,2.26599,116100000.0
2006-07-13 23:25:00,2.26671,2.26671,2.26592,2.26624,167500000.0
2006-07-13 23:30:00,2.2663,2.26656,2.26608,2.26631,149300000.0
2006-07-13 23:35:00,2.26618,2.26618,2.2658,2.26601,167600000.0
2006-07-13 23:40:00,2.2659,2.26698,2.26582,2.26653,114500000.0
2006-07-13 23:45:00,2.26645,2.26665,2.26596,2.26596,111500000.0
2006-07-13 23:50:00,2.26608,2.26647,2.26603,2.26635,156700000.0
2006-07-13 23:55:00,2.2663,2.26638,2.26607,2.26627,112100000.0
2006-07-14 00:00:00,2.26617,2.26631,2.26599,2.26611,112600000.0
2006-07-14 00:05:00,2.26598,2.26607,2.26531,2.26565,132400000.0
2006-07-14 00:10:00,2.26557,2.2662,2.26546,2.266,103400000.0
2006-07-14 00:15:00,2.26598,2.26625,2.26594,2.26612,144000000.0
2006-07-14 00:20:00,2.26619,2.26653,2.26615,2.2664,154100000.0
2006-07-14 00:25:00,2.26637,2.26683,2.26611,2.26683,132700000.0
2006-07-14 00:30:00,2.26668,2.26668,2.26608,2.26616,166200000.0
2006-07-14 00:35:00,2.2662,2.26694,2.2662,2.2667,162700000.0
2006-07-14 00:40:00,2.26678,2.26695,2.26648,2.26658,153000000.0
2006-07-14 00:45:00,2.26643,2.26658,2.26589,2.26589,114100000.0
2006-07-14 00:50:00,2.266,2.26612,2.2656,2.26576,183900000.0
2006-07-14 00:55:00,2.26552,2.26617,2.26547,2.26561,159800000.0
2006-07-14 01:00:00,2.26562,2.26615,2.26535,2.26589,166900000.0
2006-07-14 01:05:00,2.26596,2.26615,2.26555,2.26555,104300000.0
2006-07-14 01:10:00,2.2657,2.2662,2.2657,2.2662,137400000.0
2006-07-14 01:15:00,2.26618,2.26639,2.26576,2.26582,148900000.0
2006-07-14 01:20:00,2.26578,2.26618,2.26578,2.26608,138300000.0
2006-07-14 01:25:00,2.26608,2.26623,2.26588,2.266,129000000.0
2006-07-14 01:30:00,2.26608,2.26627,2.26583,2.26598,188200000.0
2006-07-14 01:35:00,2.26603,2.26606,2.26543,2.26551,136600000.0
2006-07-14 01:40:00,2.26565,2.26585,2.26544,2.26552,186700000.0
2006-07-14 01:45:00,2.26542,2.26561,2.26537,2.26553,121000000.0
2006-07-14 01:50:00,2.2654,2.26583,2.2654,2.26554,205099998.0
2006-07-14 01:55:00,2.26565,2.26582,2.26531,2.26555,148499999.0
2006-07-14 02:00:00,2.26564,2.26626,2.26547,2.26613,156200000.0
2006-07-14 02:05:00,2.2662,2.26649,2.26606,2.26622,152100000.0
2006-07-14 02:10:00,2.26635,2.26648,2.26618,2.2662,124100000.0
2006-07-14 02:15:00,2.26618,2.26629,2.26589,2.26589,163300000.0
2006-07-14 02:20:00,2.26583,2.26615,2.26569,2.26594,159700000.0
2006-07-14 02:25:00,2.26591,2.26628,2.26578,2.2659,162600000.0
2006-07-14 02:30:00,2.26602,2.26616,2.26562,2.26593,173000000.0
2006-07-14 02:35:00,2.26598,2.26678,2.26592,2.26622,169900000.0
2006-07-14 02:40:00,2.26643,2.26686,2.26642,2.26651,122400001.0
2006-07-14 02:45:00,2.26641,2.26641,2.26583,2.26595,161400000.0
2006-07-14 02:50:00,2.26588,2.26643,2.26571,2.26622,173100000.0
2006-07-14 02:55:00,2.26568,2.26568,2.26429,2.26456,155000000.0
2006-07-14 03:00:00,2.26459,2.26547,2.26454,2.26547,154599999.0
2006-07-14 03:05:00,2.26541,2.26568,2.26508,2.26562,142600000.0
2006-07-14 03:10:00,2.26582,2.26596,2.26545,2.26574,144600000.0
2006-07-14 03:15:00,2.2657,2.26742,2.26556,2.26623,165700000.0
2006-07-14 03:20:00,2.26613,2.2662,2.26536,2.26557,180600000.0
2006-07-14 03:25:00,2.26549,2.2655,2.26438,2.2644,111200000.0
2006-07-14 03:30:00,2.26417,2.26479,2.26406,2.2641,146900000.0
2006-07-14 03:35:00,2.2639,2.26415,2.26323,2.26401,142499999.0
2006-07-14 03:40:00,2.26414,2.265,2.26414,2.26448,167300000.0
2006-07-14 03:45:00,2.26437,2.26516,2.26437,2.26516,125800000.0
2006-07-14 03:50:00,2.26523,2.26545,2.2647,2.26492,184900001.0
2006-07-14 03:55:00,2.265,2.26545,2.2643,2.26534,113500000.0
2006-07-14 04:00:00,2.26521,2.26618,2.26493,2.26584,134800000.0
2006-07-14 04:05:00,2.26577,2.26578,2.2649,2.26508,162100000.0
2006-07-14 04:10:00,2.26508,2.26531,2.26479,2.26514,114000000.0
2006-07-14 04:15:00,2.26513,2.26546,2.26469,2.26523,148600000.0
2006-07-14 04:20:00,2.2653,2.26543,2.26488,2.26504,176700000.0
2006-07-14 04:25:00,2.26518,2.26537,2.26471,2.26471,171600000.0
2006-07-14 04:30:00,2.26474,2.26498,2.26453,2.26488,180500000.0
2006-07-14 04:35:00,2.26473,2.2652,2.26473,2.26504,108800000.0
2006-07-14 04:40:00,2.265,2.26524,2.2646,2.2648,153000000.0
2006-07-14 04:45:00,2.26464,2.26483,2.26453,2.26468,152200000.0
2006-07-14 04:50:00,2.26475,2.26509,2.26471,2.26487,157299999.0
2006-07-14 04:55:00,2.26492,2.26511,2.26472,2.26507,189500000.0
2006-07-14 05:00:00,2.26514,2.26603,2.265,2.26601,176799999.0
2006-07-14 05:05:00,2.26628,2.26641,2.26575,2.2658,99000000.0
2006-07-14 05:10:00,2.26578,2.2659,2.26565,2.26575,157399999.0
2006-07-14 05:15:00,2.26584,2.26613,2.26567,2.26613,217200000.0
2006-07-14 05:20:00,2.2659,2.26598,2.26566,2.26582,158400000.0
2006-07-14 05:25:00,2.26599,2.26615,2.26568,2.26573,173200000.0
2006-07-14 05:30:00,2.26596,2.26611,2.26583,2.26586,102500000.0
2006-07-14 05:35:00,2.26595,2.26605,2.26575,2.26586,131000000.0
2006-07-14 05:40:00,2.26567,2.26638,2.26567,2.26633,170000000.0
2006-07-14 05:45:00,2.26641,2.26641,2.26527,2.26559,219300000.0
2006-07-14 05:50:00,2.26545,2.26545,2.26442,2.26533,177299999.0
2006-07-14 05:55:00,2.26536,2.26556,2.26517,2.26556,166500000.0
2006-07-14 06:00:00,2.26544,2.26576,2.26505,2.2653,147400000.0
2006-07-14 06:05:00,2.26524,2.26564,2.26508,2.26532,178600000.0
2006-07-14 06:10:00,2.26533,2.26542,2.26461,2.26472,157300000.0
2006-07-14 06:15:00,2.26477,2.26531,2.26456,2.26489,139300000.0
2006-07-14 06:20:00,2.2648,2.26521,2.26466,2.26494,202900000.0
2006-07-14 06:25:00,2.26469,2.26475,2.26419,2.26435,138000000.0
2006-07-14 06:30:00,2.26441,2.2651,2.26407,2.26432,216700000.0
2006-07-14 06:35:00,2.26417,2.26458,2.26396,2.2644,162100000.0
2006-07-14 06:40:00,2.26436,2.2646,2.26409,2.26448,155000000.0
2006-07-14 06:45:00,2.2644,2.2646,2.2644,2.26445,101500000.0
2006-07-14 06:50:00,2.26452,2.2646,2.26437,2.2645,115800000.0
2006-07-14 06:55:00,2.2645,2.26465,2.2644,2.26463,129200000.0
2006-07-14 07:00:00,2.26452,2.26467,2.2644,2.26445,126500001.0
2006-07-14 07:05:00,2.26455,2.26491,2.26402,2.26427,128100000.0
2006-07-14 07:10:00,2.2643,2.26533,2.26387,2.26446,211799999.0
2006-07-14 07:15:00,2.26472,2.26492,2.26434,2.2645,162200000.0
2006-07-14 07:20:00,2.2645,2.26475,2.26431,2.26457,158900000.0
2006-07-14 07:25:00,2.26448,2.26478,2.26425,2.2643,170799999.0
2006-07-14 07:30:00,2.26441,2.26452,2.26399,2.2641,153500000.0
2006-07-14 07:35:00,2.26419,2.26436,2.26353,2.26434,253100002.0
2006-07-14 07:40:00,2.26432,2.26466,2.26378,2.26378,143600000.0
2006-07-14 07:45:00,2.26375,2.26421,2.26372,2.26415,176100000.0
2006-07-14 07:50:00,2.26432,2.26456,2.264,2.26447,151500000.0
2006-07-14 07:55:00,2.26458,2.26515,2.26415,2.26427,120900000.0
2006-07-14 08:00:00,2.26434,2.26483,2.26392,2.2643,184300000.0
2006-07-14 08:05:00,2.26404,2.26409,2.26318,2.2635,202600002.0
2006-07-14 08:10:00,2.26329,2.26376,2.26299,2.26368,139200000.0
2006-07-14 08:15:00,2.26391,2.26443,2.26338,2.26417,203500000.0
2006-07-14 08:20:00,2.26408,2.26631,2.26408,2.26499,202400000.0
2006-07-14 08:25:00,2.26484,2.2657,2.26465,2.26535,183800000.0
2006-07-14 08:30:00,2.26517,2.2657,2.26433,2.26453,218599999.0
2006-07-14 08:35:00,2.26461,2.26483,2.26437,2.26481,154600000.0
2006-07-14 08:40:00,2.26474,2.26589,2.26466,2.26586,152800000.0
2006-07-14 08:45:00,2.26587,2.26595,2.26496,2.26517,142100000.0
2006-07-14 08:50:00,2.2651,2.26668,2.26502,2.26603,183600000.0
2006-07-14 08:55:00,2.26598,2.26601,2.26557,2.26573,166200000.0
2006-07-14 09:00:00,2.26572,2.2669,2.26483,2.2662,146099999.0
2006-07-14 09:05:00,2.26606,2.26693,2.26602,2.26676,178000000.0
2006-07-14 09:10:00,2.26659,2.26668,2.2662,2.2665,123000000.0
2006-07-14 09:15:00,2.26642,2.26707,2.2663,2.26692,153100000.0
2006-07-14 09:20:00,2.267,2.26733,2.26664,2.26726,182800000.0
2006-07-14 09:25:00,2.26707,2.26712,2.26629,2.26638,123200000.0
2006-07-14 09:30:00,2.26637,2.26674,2.26623,2.26634,168900000.0
2006-07-14 09:35:00,2.26619,2.2666,2.26572,2.26636,124400000.0
2006-07-14 09:40:00,2.26634,2.26667,2.26579,2.2659,140300000.0
2006-07-14 09:45:00,2.26578,2.26636,2.26576,2.2662,149600000.0
2006-07-14 09:50:00,2.26625,2.2664,2.26518,2.26578,191800000.0
2006-07-14 09:55:00,2.26578,2.2677,2.26565,2.26709,203300000.0
2006-07-14 10:00:00,2.26719,2.26736,2.26644,2.26665,189300000.0
2006-07-14 10:05:00,2.26664,2.26664,2.26618,2.26637,172200000.0
2006-07-14 10:10:00,2.2664,2.26669,2.26609,2.2661,194600000.0
2006-07-14 10:15:00,2.26632,2.26698,2.2658,2.26683,175300000.0
2006-07-14 10:20:00,2.26675,2.2674,2.26625,2.26722,178400000.0
2006-07-14 10:25:00,2.26714,2.26739,2.26678,2.26739,223500000.0
2006-07-14 10:30:00,2.26736,2.26756,2.26689,2.26707,193100000.0
2006-07-14 10:35:00,2.2671,2.26718,2.26653,2.26681,154200000.0
2006-07-14 10:40:00,2.26671,2.26678,2.26598,2.26647,162900000.0
2006-07-14 10:45:00,2.2666,2.26676,2.26572,2.26593,171600001.0
2006-07-14 10:50:00,2.2658,2.26641,2.26571,2.26641,184700001.0
2006-07-14 10:55:00,2.26647,2.26665,2.26628,2.26653,174900000.0
2006-07-14 11:00:00,2.26648,2.26701,2.26642,2.26678,139900000.0
2006-07-14 11:05:00,2.26685,2.2672,2.26654,2.26693,155200000.0
2006-07-14 11:10:00,2.2669,2.26708,2.26651,2.26674,205500000.0
2006-07-14 11:15:00,2.26669,2.26683,2.26569,2.26597,153200000.0
2006-07-14 11:20:00,2.26599,2.26599,2.26517,2.26529,170600000.0
2006-07-14 11:25:00,2.26541,2.26626,2.26498,2.26523,208600000.0
2006-07-14 11:30:00,2.26534,2.26703,2.26528,2.26668,212300000.0
2006-07-14 11:35:00,2.2666,2.26753,2.26636,2.26745,198799999.0
2006-07-14 11:40:00,2.26725,2.26741,2.26642,2.2665,224700000.0
2006-07-14 11:45:00,2.26646,2.26689,2.26603,2.26671,181600001.0
2006-07-14 11:50:00,2.26669,2.26718,2.26656,2.26696,132300000.0
2006-07-14 11:55:00,2.26705,2.26771,2.26705,2.26752,149900000.0
2006-07-14 12:00:00,2.26752,2.26758,2.26693,2.26745,170500000.0
2006-07-14 12:05:00,2.26758,2.26836,2.26746,2.26836,152000000.0
2006-07-14 12:10:00,2.26852,2.26861,2.268,2.26801,142600000.0
2006-07-14 12:15:00,2.26783,2.26831,2.26772,2.26802,206200000.0
2006-07-14 12:20:00,2.26793,2.26827,2.2675,2.26811,175500000.0
2006-07-14 12:25:00,2.26823,2.26842,2.2679,2.26829,193500000.0
2006-07-14 12:30:00,2.26845,2.26878,2.26821,2.26857,170700000.0
2006-07-14 12:35:00,2.26856,2.26944,2.26842,2.26916,174900000.0
2006-07-14 12:40:00,2.26906,2.26978,2.26876,2.26938,207300000.0
2006-07-14 12:45:00,2.26932,2.26946,2.26883,2.2689,205400000.0
2006-07-14 12:50:00,2.26884,2.26974,2.26865,2.26969,216300000.0
2006-07-14 12:55:00,2.26969,2.26975,2.26882,2.26882,150600000.0
2006-07-14 13:00:00,2.26858,2.26914,2.26842,2.26863,183000000.0
2006-07-14 13:05:00,2.26861,2.2691,2.26828,2.26897,196700001.0
2006-07-14 13:10:00,2.26881,2.26907,2.26861,2.26901,157700000.0
2006-07-14 13:15:00,2.26907,2.2695,2.26904,2.26925,182800000.0
2006-07-14 13:20:00,2.26939,2.27007,2.26939,2.26948,166600001.0
2006-07-14 13:25:00,2.26957,2.26976,2.26935,2.26939,142800000.0
2006-07-14 13:30:00,2.26929,2.26995,2.26915,2.2696,152100000.0
2006-07-14 13:35:00,2.26982,2.27019,2.26942,2.26942,191500000.0
2006-07-14 13:40:00,2.26945,2.26984,2.26918,2.26942,186500001.0
2006-07-14 13:45:00,2.26938,2.26975,2.26918,2.26927,214599999.0
2006-07-14 13:50:00,2.26921,2.26955,2.26912,2.2695,169499999.0
2006-07-14 13:55:00,2.26943,2.26951,2.26898,2.26948,181700000.0
2006-07-14 14:00:00,2.26947,2.26988,2.26912,2.26937,131500000.0
2006-07-14 14:05:00,2.26925,2.26927,2.26821,2.26864,163699999.0
2006-07-14 14:10:00,2.26866,2.26973,2.26851,2.26973,155600000.0
2006-07-14 14:15:00,2.26959,2.26969,2.26883,2.26899,156900000.0
2006-07-14 14:20:00,2.26894,2.26899,2.26817,2.26849,167500000.0
2006-07-14 14:25:00,2.26841,2.26888,2.26783,2.26822,211500000.0
2006-07-14 14:30:00,2.2683,2.27022,2.2682,2.27022,201700001.0
2006-07-14 14:35:00,2.26981,2.27024,2.2696,2.26982,134500000.0
2006-07-14 14:40:00,2.27012,2.27013,2.26877,2.2689,206400001.0
2006-07-14 14:45:00,2.2691,2.26929,2.26854,2.2688,247300000.0
2006-07-14 14:50:00,2.26881,2.26954,2.26881,2.2693,180300000.0
2006-07-14 14:55:00,2.26919,2.26986,2.26895,2.26986,161300000.0
2006-07-14 15:00:00,2.26993,2.26993,2.26841,2.26894,166000000.0
2006-07-14 15:05:00,2.26886,2.26895,2.26695,2.26741,149800000.0
2006-07-14 15:10:00,2.26728,2.26889,2.26714,2.26814,159700000.0
2006-07-14 15:15:00,2.26811,2.26835,2.26715,2.26755,162900000.0
2006-07-14 15:20:00,2.26771,2.26832,2.26765,2.26802,168300000.0
2006-07-14 15:25:00,2.26797,2.26839,2.26786,2.26806,150100000.0
2006-07-14 15:30:00,2.26812,2.26858,2.26797,2.26797,143400000.0
2006-07-14 15:35:00,2.26799,2.26831,2.26753,2.26776,217100000.0
2006-07-14 15:40:00,2.26784,2.26846,2.26766,2.26825,160500001.0
2006-07-14 15:45:00,2.26838,2.26862,2.26782,2.26845,258500000.0
2006-07-14 15:50:00,2.26839,2.27044,2.26833,2.27026,137300000.0
2006-07-14 15:55:00,2.27016,2.27078,2.26881,2.26881,159200000.0
2006-07-14 16:00:00,2.26886,2.26984,2.26886,2.26962,154200000.0
2006-07-14 16:05:00,2.26979,2.27012,2.26883,2.26919,205499999.0
2006-07-14 16:10:00,2.2692,2.26941,2.26855,2.26857,179500000.0
2006-07-14 16:15:00,2.26861,2.26908,2.26855,2.26861,137300000.0
2006-07-14 16:20:00,2.2687,2.269,2.26853,2.26866,143400000.0
2006-07-14 16:25:00,2.2688,2.26882,2.26846,2.2686,179800000.0
2006-07-14 16:30:00,2.26859,2.26943,2.26859,2.26928,172000000.0
2006-07-14 16:35:00,2.26923,2.26968,2.26909,2.26923,209500000.0
2006-07-14 16:40:00,2.2694,2.26951,2.26876,2.26939,163100001.0
2006-07-14 16:45:00,2.26945,2.2696,2.26905,2.26936,203800000.0
2006-07-14 16:50:00,2.2695,2.26989,2.2692,2.26957,155200000.0
2006-07-14 16:55:00,2.26925,2.26946,2.26816,2.26846,167700000.0
2006-07-14 17:00:00,2.26833,2.26883,2.26769,2.26782,195099999.0
2006-07-14 17:05:00,2.26777,2.26845,2.26777,2.2681,186100000.0
2006-07-14 17:10:00,2.26819,2.26827,2.26733,2.26748,170400000.0
2006-07-14 17:15:00,2.26733,2.26881,2.26722,2.26844,164300000.0
2006-07-14 17:20:00,2.26865,2.26905,2.26757,2.26784,183900000.0
2006-07-14 17:25:00,2.26785,2.26872,2.26783,2.26872,137100000.0
2006-07-14 17:30:00,2.26894,2.26949,2.26816,2.269,201800000.0
2006-07-14 17:35:00,2.26895,2.26913,2.26861,2.26878,140800000.0
2006-07-14 17:40:00,2.26893,2.26915,2.26882,2.26889,178900001.0
2006-07-14 17:45:00,2.26887,2.26903,2.26856,2.26875,110100000.0
2006-07-14 17:50:00,2.2687,2.2692,2.26856,2.2692,168800000.0
2006-07-14 17:55:00,2.26908,2.2693,2.26898,2.26903,204700000.0
2006-07-14 18:00:00,2.26903,2.26906,2.26839,2.26891,1462100000.0
2006-07-14 18:05:00,2.26894,2.26906,2.26826,2.26891,1659900000.0
2006-07-14 18:10:00,2.2689,2.26916,2.26845,2.26879,1270599999.0
2006-07-14 18:15:00,2.2689,2.26959,2.26884,2.26903,1405899999.0
2006-07-14 18:20:00,2.26904,2.26948,2.26888,2.26919,1294399999.0
2006-07-14 18:25:00,2.26912,2.26953,2.26892,2.26917,1382500000.0
2006-07-14 18:30:00,2.26919,2.26974,2.26913,2.26946,1309399998.0
2006-07-14 18:35:00,2.26937,2.26981,2.26906,2.26972,615700001.0
2006-07-14 18:40:00,2.26961,2.27011,2.26899,2.26979,636000000.0
2006-07-14 18:45:00,2.26979,2.27014,2.26937,2.26956,255700000.0
2006-07-14 18:50:00,2.26949,2.27009,2.26945,2.26973,643300000.0
2006-07-14 18:55:00,2.26961,2.26986,2.26915,2.26915,747599998.0
2006-07-14 19:00:00,2.26908,2.26959,2.26807,2.26959,407800001.0
2006-07-14 19:05:00,2.26961,2.26974,2.26895,2.26938,807100001.0
2006-07-14 19:10:00,2.26932,2.26986,2.26928,2.26961,421299998.0
2006-07-14 19:15:00,2.26954,2.26989,2.2694,2.26942,400700000.0
2006-07-14 19:20:00,2.26951,2.26992,2.26904,2.26941,507900000.0
2006-07-14 19:25:00,2.26938,2.26948,2.269,2.26907,610000000.0
2006-07-14 19:30:00,2.26918,2.27014,2.26905,2.26988,531700000.0
2006-07-14 19:35:00,2.26993,2.27008,2.26962,2.2699,421900000.0
2006-07-14 19:40:00,2.26988,2.27059,2.26962,2.27038,392299999.0
2006-07-14 19:45:00,2.27041,2.27132,2.27041,2.27103,354700000.0
2006-07-14 19:50:00,2.27106,2.27155,2.27047,2.27055,326300000.0
2006-07-14 19:55:00,2.27054,2.27061,2.2698,2.26995,452800000.0
2006-07-14 20:00:00,2.27,2.27042,2.26965,2.27,267199999.0
2006-07-14 20:05:00,2.2701,2.27035,2.26977,2.26977,229200000.0
2006-07-14 20:10:00,2.26992,2.27029,2.2698,2.2698,477499998.0
2006-07-14 20:15:00,2.26978,2.27025,2.26978,2.27003,571800002.0
2006-07-14 20:20:00,2.27002,2.27003,2.26972,2.26977,584500000.0
2006-07-14 20:25:00,2.26976,2.27023,2.26973,2.26995,896500000.0
2006-07-14 20:30:00,2.26998,2.27023,2.26965,2.2698,1118000000.0
2006-07-14 20:35:00,2.26979,2.26983,2.26904,2.2693,575899999.0
2006-07-14 20:40:00,2.26927,2.26927,2.26835,2.26835,662200000.0
2006-07-14 20:45:00,2.26832,2.26882,2.26829,2.26846,542400000.0
2006-07-14 20:50:00,2.26852,2.26879,2.26848,2.26858,759400001.0
2006-07-14 20:55:00,2.26846,2.26861,2.2677,2.2677,1008100000.0
2006-07-14 21:00:00,2.26781,2.26842,2.26781,2.26796,760300000.0
2006-07-14 21:05:00,2.26789,2.26801,2.26764,2.2679,184500000.0
2006-07-14 21:10:00,2.26795,2.26853,2.26776,2.26838,542200000.0
2006-07-14 21:15:00,2.26821,2.26917,2.26821,2.26884,684000001.0
2006-07-14 21:20:00,2.26879,2.26916,2.26855,2.26913,760500000.0
2006-07-14 21:25:00,2.26913,2.26969,2.26909,2.26922,267200000.0
2006-07-14 21:30:00,2.26926,2.26957,2.26889,2.26925,399400001.0
2006-07-14 21:35:00,2.26934,2.2695,2.26909,2.26915,225200001.0
2006-07-14 21:40:00,2.26917,2.26928,2.26875,2.26877,344200000.0
2006-07-14 21:45:00,2.26872,2.269,2.26855,2.26897,379800000.0
2006-07-14 21:50:00,2.26907,2.26907,2.2687,2.26894,277000000.0
2006-07-14 21:55:00,2.26898,2.26914,2.26818,2.26827,338500000.0
2006-07-14 22:00:00,2.26819,2.26834,2.26789,2.26801,325200000.0
2006-07-14 22:05:00,2.26799,2.26802,2.26772,2.2678,235599998.0
2006-07-14 22:10:00,2.26784,2.2679,2.26758,2.26765,187100000.0
2006-07-14 22:15:00,2.26753,2.26775,2.267,2.26736,400299999.0
2006-07-14 22:20:00,2.26743,2.26768,2.26724,2.26751,282500000.0
2006-07-14 22:25:00,2.26768,2.2678,2.26728,2.26763,318900000.0
2006-07-14 22:30:00,2.26761,2.2679,2.2673,2.26732,321700000.0
2006-07-14 22:35:00,2.26737,2.2675,2.26707,2.26733,185000000.0
2006-07-14 22:40:00,2.26718,2.26836,2.26702,2.26803,347100000.0
2006-07-14 22:45:00,2.26792,2.26867,2.26779,2.26811,337400000.0
2006-07-14 22:50:00,2.26807,2.26851,2.26704,2.26851,271000000.0
2006-07-14 22:55:00,2.26852,2.26862,2.26798,2.26823,198500000.0
2006-07-16 23:00:00,2.26871,2.26871,2.26586,2.26591,168200000.0
2006-07-16 23:05:00,2.26608,2.2667,2.26582,2.26609,199900000.0
2006-07-16 23:10:00,2.26609,2.26655,2.26589,2.26646,286700000.0
2006-07-16 23:15:00,2.26662,2.26971,2.26613,2.26971,234200000.0
2006-07-16 23:20:00,2.26935,2.26935,2.26556,2.26754,240399999.0
2006-07-16 23:25:00,2.26752,2.2682,2.26663,2.26723,198200000.0
2006-07-16 23:30:00,2.26738,2.26844,2.26679,2.26832,274700000.0
2006-07-16 23:35:00,2.26833,2.26884,2.2678,2.26798,326700001.0
2006-07-16 23:40:00,2.2687,2.26876,2.26707,2.26827,306399999.0
2006-07-16 23:45:00,2.2677,2.26912,2.26708,2.26861,224100000.0
2006-07-16 23:50:00,2.26867,2.2688,2.26771,2.26797,230700000.0
2006-07-16 23:55:00,2.26791,2.26886,2.26742,2.2683,224600000.0
2006-07-17 00:00:00,2.26811,2.26888,2.26811,2.26825,152000000.0
2006-07-17 00:05:00,2.26808,2.26885,2.26808,2.26847,218200000.0
2006-07-17 00:10:00,2.26847,2.26868,2.26801,2.26823,189900000.0
2006-07-17 00:15:00,2.26841,2.26866,2.26789,2.26794,264900000.0
2006-07-17 00:20:00,2.26842,2.26861,2.26782,2.26808,248900000.0
2006-07-17 00:25:00,2.26821,2.26872,2.26758,2.26769,207600000.0
2006-07-17 00:30:00,2.26793,2.2683,2.26773,2.26791,217400000.0
2006-07-17 00:35:00,2.26811,2.26837,2.26765,2.26793,279199999.0
2006-07-17 00:40:00,2.26788,2.26832,2.2676,2.26832,193100000.0
2006-07-17 00:45:00,2.26806,2.26873,2.26755,2.26873,218300000.0
2006-07-17 00:50:00,2.26832,2.26896,2.26792,2.26849,261600000.0
2006-07-17 00:55:00,2.2684,2.27006,2.26834,2.2691,281500000.0
2006-07-17 01:00:00,2.26945,2.26953,2.26833,2.26912,219900000.0
2006-07-17 01:05:00,2.26923,2.26923,2.26863,2.26893,225400000.0
2006-07-17 01:10:00,2.26895,2.26905,2.26797,2.26797,276799999.0
2006-07-17 01:15:00,2.26819,2.26819,2.26708,2.26742,215400000.0
2006-07-17 01:20:00,2.26736,2.26822,2.26736,2.26792,223600000.0
2006-07-17 01:25:00,2.26805,2.26818,2.26769,2.26775,232100000.0
2006-07-17 01:30:00,2.2678,2.268,2.26745,2.26745,269400000.0
2006-07-17 01:35:00,2.26745,2.2678,2.26726,2.26729,205400000.0
2006-07-17 01:40:00,2.26742,2.26747,2.26707,2.26747,227000000.0
2006-07-17 01:45:00,2.26742,2.26757,2.26719,2.26738,269700001.0
2006-07-17 01:50:00,2.26748,2.26765,2.26735,2.26749,261700000.0
2006-07-17 01:55:00,2.26755,2.26825,2.26748,2.26805,234700000.0
2006-07-17 02:00:00,2.26812,2.26829,2.26778,2.2679,121600000.0
2006-07-17 02:05:00,2.26782,2.26782,2.26678,2.26735,180600000.0
2006-07-17 02:10:00,2.2675,2.26824,2.2674,2.26814,144400000.0
2006-07-17 02:15:00,2.2684,2.2684,2.26788,2.26815,147200000.0
2006-07-17 02:20:00,2.2682,2.26834,2.26799,2.2681,148700001.0
2006-07-17 02:25:00,2.2682,2.26847,2.26788,2.26788,154100000.0
2006-07-17 02:30:00,2.26798,2.26821,2.26771,2.26803,147800000.0
2006-07-17 02:35:00,2.26805,2.26815,2.2679,2.26799,106100000.0
2006-07-17 02:40:00,2.26784,2.26842,2.26784,2.26842,159200000.0
2006-07-17 02:45:00,2.26814,2.26838,2.26796,2.26838,138200000.0
2006-07-17 02:50:00,2.26843,2.26857,2.26809,2.26836,149300000.0
2006-07-17 02:55:00,2.2684,2.26841,2.26794,2.2681,162400000.0
2006-07-17 03:00:00,2.26816,2.26862,2.2681,2.26862,114200000.0
2006-07-17 03:05:00,2.26858,2.26874,2.26791,2.26805,145300000.0
2006-07-17 03:10:00,2.26833,2.26833,2.26777,2.26795,120800000.0
2006-07-17 03:15:00,2.26794,2.26812,2.26747,2.26747,110000000.0
2006-07-17 03:20:00,2.26748,2.26785,2.26693,2.26705,184900000.0
2006-07-17 03:25:00,2.26708,2.26735,2.26702,2.26735,78800000.0
2006-07-17 03:30:00,2.26744,2.26793,2.26716,2.26788,212099999.0
2006-07-17 03:35:00,2.2676,2.26795,2.26753,2.26756,115700000.0
2006-07-17 03:40:00,2.26754,2.26772,2.26729,2.26763,166100000.0
2006-07-17 03:45:00,2.26761,2.26822,2.26761,2.26792,119000000.0
2006-07-17 03:50:00,2.26796,2.26821,2.26775,2.26775,170999999.0
2006-07-17 03:55:00,2.26775,2.26791,2.26745,2.26784,167800001.0
2006-07-17 04:00:00,2.26784,2.26791,2.26758,2.2678,118100000.0
2006-07-17 04:05:00,2.26765,2.26792,2.26749,2.26764,133500000.0
2006-07-17 04:10:00,2.26756,2.2677,2.26709,2.26723,143700000.0
2006-07-17 04:15:00,2.26703,2.26783,2.26703,2.26732,170600001.0
2006-07-17 04:20:00,2.26742,2.26801,2.2673,2.26766,181300000.0
2006-07-17 04:25:00,2.26785,2.26795,2.26751,2.26775,154700000.0
2006-07-17 04:30:00,2.26773,2.26807,2.26763,2.26798,179200000.0
2006-07-17 04:35:00,2.26793,2.26874,2.26786,2.26837,152600000.0
2006-07-17 04:40:00,2.26825,2.2685,2.26823,2.26837,119300000.0
2006-07-17 04:45:00,2.2683,2.26855,2.26816,2.26822,149299999.0
2006-07-17 04:50:00,2.26837,2.26858,2.26821,2.26821,102900000.0
2006-07-17 04:55:00,2.26823,2.26847,2.26804,2.26829,122700000.0
2006-07-17 05:00:00,2.26849,2.26857,2.26827,2.26842,75900000.0
2006-07-17 05:05:00,2.26831,2.26868,2.268,2.26843,162700000.0
2006-07-17 05:10:00,2.26843,2.26843,2.26797,2.2681,154700001.0
2006-07-17 05:15:00,2.26821,2.26824,2.26782,2.26818,178800000.0
2006-07-17 05:20:00,2.26808,2.26837,2.26804,2.26833,199300000.0
2006-07-17 05:25:00,2.26842,2.26847,2.26818,2.2682,115800000.0
2006-07-17 05:30:00,2.26817,2.26834,2.26795,2.26816,137600000.0
2006-07-17 05:35:00,2.26822,2.26854,2.26803,2.26835,129800001.0
2006-07-17 05:40:00,2.26819,2.26852,2.26803,2.26834,113300000.0
2006-07-17 05:45:00,2.26838,2.26843,2.26808,2.26835,128000000.0
2006-07-17 05:50:00,2.26825,2.2684,2.26813,2.2683,116200000.0
2006-07-17 05:55:00,2.26835,2.26835,2.26794,2.26821,120800000.0
2006-07-17 06:00:00,2.26819,2.2685,2.2681,2.2684,143000000.0
2006-07-17 06:05:00,2.26832,2.26849,2.26822,2.26831,162000001.0
2006-07-17 06:10:00,2.26832,2.26867,2.26822,2.2683,135200000.0
2006-07-17 06:15:00,2.26844,2.26878,2.26825,2.26825,169200000.0
2006-07-17 06:20:00,2.26827,2.26831,2.26796,2.26796,156500000.0
2006-07-17 06:25:00,2.26783,2.26838,2.26778,2.26812,193800000.0
2006-07-17 06:30:00,2.26828,2.26847,2.26781,2.26796,142700000.0
2006-07-17 06:35:00,2.26796,2.26812,2.26775,2.26784,150700000.0
2006-07-17 06:40:00,2.26793,2.26812,2.26781,2.26782,113600000.0
2006-07-17 06:45:00,2.2677,2.26795,2.2677,2.26789,79000000.0
2006-07-17 06:50:00,2.26792,2.26805,2.26757,2.2676,87700000.0
2006-07-17 06:55:00,2.26763,2.26777,2.26748,2.26773,120800001.0
2006-07-17 07:00:00,2.26762,2.26805,2.2675,2.26785,174700000.0
2006-07-17 07:05:00,2.26798,2.26802,2.26757,2.26788,122100001.0
2006-07-17 07:10:00,2.26764,2.26794,2.26743,2.26774,189100000.0
2006-07-17 07:15:00,2.26785,2.26849,2.26762,2.2684,185700000.0
2006-07-17 07:20:00,2.26835,2.26852,2.268,2.26812,136200000.0
2006-07-17 07:25:00,2.26805,2.26855,2.26778,2.26789,183800000.0
2006-07-17 07:30:00,2.26798,2.26811,2.26759,2.26769,166300000.0
2006-07-17 07:35:00,2.26778,2.26823,2.26754,2.26789,130300000.0
2006-07-17 07:40:00,2.26775,2.26818,2.26775,2.26782,150800000.0
2006-07-17 07:45:00,2.26783,2.268,2.2678,2.26785,143600000.0
2006-07-17 07:50:00,2.26772,2.26772,2.26718,2.26754,144000000.0
2006-07-17 07:55:00,2.26744,2.26789,2.26727,2.26727,146000000.0
2006-07-17 08:00:00,2.26736,2.26736,2.26635,2.26663,229299998.0
2006-07-17 08:05:00,2.26645,2.26665,2.26566,2.26658,162300000.0
2006-07-17 08:10:00,2.26687,2.26854,2.26663,2.2684,184000001.0
2006-07-17 08:15:00,2.26833,2.26833,2.26739,2.26774,177700001.0
2006-07-17 08:20:00,2.26755,2.26772,2.26601,2.26607,197400001.0
2006-07-17 08:25:00,2.26596,2.26713,2.26563,2.26681,207700000.0
2006-07-17 08:30:00,2.26662,2.2669,2.26622,2.26655,220200000.0
2006-07-17 08:35:00,2.26659,2.26717,2.26638,2.2671,162000000.0
2006-07-17 08:40:00,2.2671,2.26764,2.26683,2.26725,124500000.0
2006-07-17 08:45:00,2.26736,2.26736,2.26673,2.2671,161900000.0
2006-07-17 08:50:00,2.26701,2.26763,2.26674,2.26763,103000000.0
2006-07-17 08:55:00,2.26783,2.26841,2.26761,2.26816,189999999.0
2006-07-17 09:00:00,2.26815,2.26935,2.2681,2.2692,134800000.0
2006-07-17 09:05:00,2.26903,2.26919,2.26767,2.26767,161300000.0
2006-07-17 09:10:00,2.26761,2.26797,2.26738,2.26781,200900000.0
2006-07-17 09:15:00,2.26793,2.26796,2.26738,2.26744,175900000.0
2006-07-17 09:20:00,2.26751,2.26803,2.26746,2.26803,172200000.0
2006-07-17 09:25:00,2.268,2.26809,2.26724,2.26737,156400000.0
2006-07-17 09:30:00,2.26735,2.26793,2.26735,2.26791,148600000.0
2006-07-17 09:35:00,2.26778,2.26809,2.26722,2.26738,175300000.0
2006-07-17 09:40:00,2.26744,2.26758,2.26703,2.26704,154500000.0
2006-07-17 09:45:00,2.26698,2.26766,2.26671,2.26728,187100000.0
2006-07-17 09:50:00,2.26742,2.26789,2.26724,2.26774,137200000.0
2006-07-17 09:55:00,2.26786,2.26797,2.2671,2.26742,198700001.0
2006-07-17 10:00:00,2.26714,2.26779,2.26653,2.26669,151400000.0
2006-07-17 10:05:00,2.26679,2.26737,2.26639,2.2664,166600000.0
2006-07-17 10:10:00,2.26628,2.26755,2.26592,2.26719,133700000.0
2006-07-17 10:15:00,2.26733,2.26843,2.26722,2.26794,182400000.0
2006-07-17 10:20:00,2.26797,2.26819,2.26698,2.26732,208499999.0
2006-07-17 10:25:00,2.26708,2.26751,2.26673,2.26751,178700000.0
2006-07-17 10:30:00,2.26728,2.26777,2.26712,2.26758,187900000.0
2006-07-17 10:35:00,2.26756,2.26934,2.26729,2.269,206700000.0
2006-07-17 10:40:00,2.26883,2.26883,2.26753,2.26753,169000000.0
2006-07-17 10:45:00,2.26774,2.26821,2.2672,2.26755,171100000.0
2006-07-17 10:50:00,2.2677,2.26825,2.2677,2.26817,133400000.0
2006-07-17 10:55:00,2.26821,2.26847,2.26726,2.26847,210700000.0
2006-07-17 11:00:00,2.26824,2.26894,2.26745,2.2683,183200000.0
2006-07-17 11:05:00,2.2683,2.2685,2.26781,2.26846,178600000.0
2006-07-17 11:10:00,2.26843,2.2686,2.26784,2.2679,167700000.0
2006-07-17 11:15:00,2.26787,2.26807,2.26743,2.26783,140600000.0
2006-07-17 11:20:00,2.26801,2.26859,2.26723,2.26725,179400001.0
2006-07-17 11:25:00,2.26711,2.26908,2.26689,2.26893,179900000.0
2006-07-17 11:30:00,2.26915,2.26972,2.26893,2.2695,181400000.0
2006-07-17 11:35:00,2.26954,2.26963,2.26888,2.26953,218400000.0
2006-07-17 11:40:00,2.26928,2.26947,2.26912,2.26919,200800001.0
2006-07-17 11:45:00,2.2692,2.2692,2.26819,2.26865,183800000.0
2006-07-17 11:50:00,2.26856,2.26899,2.2684,2.26865,168100000.0
2006-07-17 11:55:00,2.26859,2.26894,2.26823,2.26874,170699999.0
2006-07-17 12:00:00,2.26872,2.27076,2.26856,2.27064,176000001.0
2006-07-17 12:05:00,2.27059,2.27064,2.26812,2.26812,208400000.0
2006-07-17 12:10:00,2.2682,2.26855,2.26812,2.26828,183100000.0
2006-07-17 12:15:00,2.26813,2.26991,2.26813,2.26988,177600000.0
2006-07-17 12:20:00,2.26993,2.26993,2.26891,2.26897,175600001.0
2006-07-17 12:25:00,2.2692,2.26969,2.26831,2.26831,190100000.0
2006-07-17 12:30:00,2.26852,2.26958,2.26824,2.26952,133000000.0
2006-07-17 12:35:00,2.26941,2.26966,2.26918,2.2694,138700000.0
2006-07-17 12:40:00,2.26941,2.26961,2.26905,2.26921,238700000.0
2006-07-17 12:45:00,2.2693,2.26942,2.26842,2.26852,216400000.0
2006-07-17 12:50:00,2.26846,2.26865,2.26812,2.26825,182500002.0
2006-07-17 12:55:00,2.26803,2.26894,2.26775,2.26894,183500000.0
2006-07-17 13:00:00,2.26879,2.26893,2.26847,2.2686,192700000.0
2006-07-17 13:05:00,2.26867,2.26879,2.26845,2.26866,194200000.0
2006-07-17 13:10:00,2.26868,2.26905,2.26855,2.26905,160400000.0
2006-07-17 13:15:00,2.26895,2.26927,2.26858,2.26895,194200000.0
2006-07-17 13:20:00,2.2689,2.26916,2.26827,2.26847,163499999.0
2006-07-17 13:25:00,2.26855,2.26949,2.26838,2.26904,181100001.0
2006-07-17 13:30:00,2.2688,2.26932,2.26868,2.26892,212200000.0
2006-07-17 13:35:00,2.269,2.2697,2.26883,2.26933,211500000.0
2006-07-17 13:40:00,2.26924,2.26932,2.26873,2.26885,164700000.0
2006-07-17 13:45:00,2.26873,2.26902,2.26824,2.26884,179200000.0
2006-07-17 13:50:00,2.26881,2.27003,2.26845,2.26975,212600000.0
2006-07-17 13:55:00,2.26954,2.26974,2.26923,2.26938,166800001.0
2006-07-17 14:00:00,2.26941,2.26959,2.26911,2.26947,172800000.0
2006-07-17 14:05:00,2.26943,2.27042,2.26937,2.27023,185900000.0
2006-07-17 14:10:00,2.27016,2.27016,2.26956,2.26974,209700001.0
2006-07-17 14:15:00,2.26961,2.27036,2.26961,2.27036,192900000.0
2006-07-17 14:20:00,2.27052,2.27052,2.2699,2.27009,174200000.0
2006-07-17 14:25:00,2.27008,2.27063,2.27008,2.27053,212800000.0
2006-07-17 14:30:00,2.2705,2.27166,2.27028,2.2714,191300000.0
2006-07-17 14:35:00,2.27146,2.27176,2.27109,2.27142,170500000.0
2006-07-17 14:40:00,2.27149,2.27177,2.27118,2.27141,208300000.0
2006-07-17 14:45:00,2.27157,2.27164,2.27071,2.27074,175100000.0
2006-07-17 14:50:00,2.2707,2.27165,2.2707,2.27154,156000000.0
2006-07-17 14:55:00,2.27141,2.27169,2.2711,2.27118,201500001.0
2006-07-17 15:00:00,2.27116,2.27155,2.27079,2.27079,176100000.0
2006-07-17 15:05:00,2.27087,2.27137,2.27067,2.27132,192800000.0
2006-07-17 15:10:00,2.27134,2.27146,2.26942,2.26945,162000000.0
2006-07-17 15:15:00,2.27003,2.27117,2.26945,2.26965,173900000.0
2006-07-17 15:20:00,2.26971,2.27046,2.26969,2.26975,149200000.0
2006-07-17 15:25:00,2.26954,2.27049,2.26937,2.27016,135800000.0
2006-07-17 15:30:00,2.27,2.27021,2.26943,2.26969,199800000.0
2006-07-17 15:35:00,2.2698,2.2703,2.26975,2.26994,223499999.0
2006-07-17 15:40:00,2.26998,2.27049,2.26982,2.27028,199000000.0
2006-07-17 15:45:00,2.27027,2.27052,2.26983,2.27,209300000.0
2006-07-17 15:50:00,2.27008,2.27039,2.26988,2.27004,222000000.0
2006-07-17 15:55:00,2.27003,2.27025,2.26978,2.27008,167000000.0
2006-07-17 16:00:00,2.27017,2.27024,2.26979,2.27005,205600000.0
2006-07-17 16:05:00,2.27009,2.27126,2.26993,2.2708,183799999.0
2006-07-17 16:10:00,2.27085,2.27093,2.26995,2.26998,172000000.0
2006-07-17 16:15:00,2.27003,2.27109,2.26995,2.27078,178000000.0
2006-07-17 16:20:00,2.27052,2.27111,2.27033,2.27039,150200000.0
2006-07-17 16:25:00,2.27024,2.27046,2.26951,2.26991,223000000.0
2006-07-17 16:30:00,2.26989,2.27064,2.26986,2.27052,195100001.0
2006-07-17 16:35:00,2.27033,2.27065,2.27023,2.27061,193300000.0
2006-07-17 16:40:00,2.27073,2.27096,2.27013,2.27069,212000001.0
2006-07-17 16:45:00,2.27064,2.27093,2.27046,2.27076,203199998.0
2006-07-17 16:50:00,2.27065,2.27066,2.27018,2.27037,217400001.0
2006-07-17 16:55:00,2.27038,2.27114,2.27027,2.27073,131000000.0
2006-07-17 17:00:00,2.27066,2.27072,2.2696,2.26973,198700000.0
2006-07-17 17:05:00,2.26957,2.26992,2.26946,2.26979,147100000.0
2006-07-17 17:10:00,2.26982,2.27031,2.26953,2.27015,147500000.0
2006-07-17 17:15:00,2.26997,2.27067,2.26981,2.27043,200199999.0
2006-07-17 17:20:00,2.27053,2.27074,2.27025,2.27074,230000000.0
2006-07-17 17:25:00,2.27067,2.27089,2.26969,2.27004,269499998.0
2006-07-17 17:30:00,2.27012,2.27078,2.27012,2.27073,134200000.0
2006-07-17 17:35:00,2.27085,2.27128,2.27082,2.27091,147100000.0
2006-07-17 17:40:00,2.27117,2.2715,2.27104,2.27139,175500000.0
2006-07-17 17:45:00,2.27146,2.27159,2.27087,2.27125,160600000.0
2006-07-17 17:50:00,2.27132,2.27171,2.27031,2.27073,152900000.0
2006-07-17 17:55:00,2.27127,2.27127,2.27046,2.27046,100000000.0
2006-07-17 18:00:00,2.27054,2.2716,2.27054,2.27112,1525900001.0
2006-07-17 18:05:00,2.27128,2.27128,2.27051,2.27068,1682900000.0
2006-07-17 18:10:00,2.27067,2.27117,2.27017,2.27041,1169799998.0
2006-07-17 18:15:00,2.27046,2.2707,2.27011,2.27048,1385000000.0
2006-07-17 18:20:00,2.27045,2.27069,2.27012,2.27041,1365799998.0
2006-07-17 18:25:00,2.27039,2.27041,2.26995,2.27021,1346399999.0
2006-07-17 18:30:00,2.27027,2.27054,2.26992,2.2702,1242400001.0
2006-07-17 18:35:00,2.27027,2.27063,2.27007,2.27044,630199998.0
2006-07-17 18:40:00,2.27051,2.27074,2.27027,2.27033,698600000.0
2006-07-17 18:45:00,2.27035,2.27064,2.27015,2.27032,294500000.0
2006-07-17 18:50:00,2.27019,2.27038,2.26993,2.27001,601699999.0
2006-07-17 18:55:00,2.26995,2.27046,2.26991,2.27022,665200000.0
2006-07-17 19:00:00,2.2702,2.27063,2.27008,2.27036,384200000.0
2006-07-17 19:05:00,2.27028,2.27059,2.27012,2.2703,829900000.0
2006-07-17 19:10:00,2.27023,2.27078,2.27018,2.2707,431900001.0
2006-07-17 19:15:00,2.27069,2.2708,2.27048,2.27048,459600000.0
2006-07-17 19:20:00,2.27058,2.27071,2.27027,2.2705,586399998.0
2006-07-17 19:25:00,2.2704,2.27043,2.27002,2.27037,531700001.0
2006-07-17 19:30:00,2.2705,2.27053,2.27023,2.2704,605700000.0
2006-07-17 19:35:00,2.27033,2.2706,2.26996,2.27051,377800000.0
2006-07-17 19:40:00,2.2705,2.27087,2.27028,2.2707,428700000.0
2006-07-17 19:45:00,2.27065,2.2707,2.27027,2.27037,302500000.0
2006-07-17 19:50:00,2.27041,2.27056,2.27012,2.27016,316800000.0
2006-07-17 19:55:00,2.27014,2.27051,2.27014,2.27029,432600000.0
2006-07-17 20:00:00,2.27032,2.27053,2.26997,2.27005,238100000.0
2006-07-17 20:05:00,2.27005,2.27018,2.26992,2.26995,241400000.0
2006-07-17 20:10:00,2.27008,2.27044,2.26995,2.26997,537200001.0
2006-07-17 20:15:00,2.27006,2.27053,2.27005,2.27044,620000000.0
2006-07-17 20:20:00,2.27042,2.27074,2.27016,2.27041,606800000.0
2006-07-17 20:25:00,2.2703,2.27065,2.27015,2.27025,814200000.0
2006-07-17 20:30:00,2.27022,2.27054,2.26997,2.27014,1081499999.0
2006-07-17 20:35:00,2.27015,2.27034,2.26995,2.26997,548500000.0
2006-07-17 20:40:00,2.27002,2.27026,2.26992,2.27009,725599998.0
2006-07-17 20:45:00,2.2701,2.27032,2.2699,2.27003,616999999.0
2006-07-17 20:50:00,2.26996,2.26996,2.2692,2.2692,899899999.0
2006-07-17 20:55:00,2.26917,2.26979,2.26917,2.26937,1089200002.0
2006-07-17 21:00:00,2.26941,2.26941,2.26892,2.26903,837599999.0
2006-07-17 21:05:00,2.26908,2.26923,2.26868,2.269,217700000.0
2006-07-17 21:10:00,2.26903,2.26945,2.26877,2.26907,502600000.0
2006-07-17 21:15:00,2.26916,2.26964,2.26916,2.26935,700500000.0
2006-07-17 21:20:00,2.26939,2.26944,2.26899,2.26908,798900000.0
2006-07-17 21:25:00,2.26896,2.26931,2.26878,2.26929,294400001.0
2006-07-17 21:30:00,2.26937,2.26997,2.26914,2.26965,406500000.0
2006-07-17 21:35:00,2.26967,2.26971,2.26919,2.26919,197700000.0
2006-07-17 21:40:00,2.26924,2.2696,2.26912,2.26943,359700000.0
2006-07-17 21:45:00,2.26948,2.26968,2.26908,2.26918,449100000.0
2006-07-17 21:50:00,2.26924,2.2698,2.26898,2.26942,270800000.0
2006-07-17 21:55:00,2.26943,2.26965,2.26915,2.26955,353900000.0
2006-07-17 22:00:00,2.26945,2.26954,2.26907,2.26914,334200000.0
2006-07-17 22:05:00,2.26914,2.26925,2.2689,2.26908,222599999.0
2006-07-17 22:10:00,2.26914,2.26937,2.26897,2.26935,188600000.0
2006-07-17 22:15:00,2.26922,2.26965,2.26917,2.26946,343200000.0
2006-07-17 22:20:00,2.2695,2.26967,2.26933,2.26944,304500000.0
2006-07-17 22:25:00,2.26954,2.2699,2.26928,2.26971,332100002.0
2006-07-17 22:30:00,2.26967,2.27009,2.26938,2.26984,316000000.0
2006-07-17 22:35:00,2.26968,2.27021,2.26965,2.27015,234100000.0
2006-07-17 22:40:00,2.27014,2.2705,2.26986,2.27023,328400000.0
2006-07-17 22:45:00,2.27025,2.27033,2.26992,2.27025,314200000.0
2006-07-17 22:50:00,2.27013,2.27074,2.27013,2.2703,181600000.0
2006-07-17 22:55:00,2.27013,2.27013,2.2685,2.26855,255800000.0
2006-07-17 23:00:00,2.26855,2.26985,2.26855,2.26916,156200000.0
2006-07-17 23:05:00,2.2696,2.26976,2.26858,2.2692,174700000.0
2006-07-17 23:10:00,2.26959,2.27045,2.26885,2.26929,159400000.0
2006-07-17 23:15:00,2.26947,2.26952,2.26856,2.26902,225500000.0
2006-07-17 23:20:00,2.26903,2.26983,2.26883,2.26959,179800001.0
2006-07-17 23:25:00,2.26929,2.27013,2.26886,2.26963,209300000.0
2006-07-17 23:30:00,2.27039,2.27039,2.26843,2.26928,217000000.0
2006-07-17 23:35:00,2.26957,2.26977,2.26876,2.26935,230300000.0
2006-07-17 23:40:00,2.26979,2.2698,2.26866,2.26883,193500000.0
2006-07-17 23:45:00,2.26905,2.27014,2.26902,2.26953,149900000.0
2006-07-17 23:50:00,2.27042,2.27042,2.2692,2.26941,192900000.0
2006-07-17 23:55:00,2.26997,2.27105,2.26948,2.27044,179800000.0
2006-07-18 00:00:00,2.27057,2.27061,2.26917,2.27016,204900000.0
2006-07-18 00:05:00,2.27006,2.27073,2.26951,2.26997,197300000.0
2006-07-18 00:10:00,2.27049,2.27058,2.26975,2.26988,188400000.0
2006-07-18 00:15:00,2.27027,2.27044,2.26871,2.27007,146000000.0
2006-07-18 00:20:00,2.27016,2.27087,2.26967,2.27055,154500000.0
2006-07-18 00:25:00,2.27002,2.27097,2.26938,2.27002,171100000.0
2006-07-18 00:30:00,2.27007,2.27072,2.26965,2.26965,159100000.0
2006-07-18 00:35:00,2.26943,2.27084,2.26943,2.26988,217700001.0
2006-07-18 00:40:00,2.26991,2.27056,2.26965,2.27039,178300000.0
2006-07-18 00:45:00,2.27047,2.27073,2.26963,2.26963,243800000.0
2006-07-18 00:50:00,2.2705,2.27094,2.27011,2.27061,176500000.0
2006-07-18 00:55:00,2.2703,2.27093,2.27022,2.27042,157700000.0
2006-07-18 01:00:00,2.27038,2.27115,2.26905,2.27082,207300000.0
2006-07-18 01:05:00,2.271,2.27135,2.27083,2.27088,155800000.0
2006-07-18 01:10:00,2.27108,2.27116,2.27064,2.27067,145100000.0
2006-07-18 01:15:00,2.27075,2.27122,2.27075,2.27098,142100000.0
2006-07-18 01:20:00,2.27071,2.271,2.27051,2.27085,157900000.0
2006-07-18 01:25:00,2.27082,2.27125,2.27082,2.27104,135700000.0
2006-07-18 01:30:00,2.27101,2.27109,2.27017,2.27027,158400000.0
2006-07-18 01:35:00,2.27025,2.27075,2.27025,2.27053,165000000.0
2006-07-18 01:40:00,2.2707,2.27081,2.27037,2.27037,161800000.0
2006-07-18 01:45:00,2.27033,2.27045,2.27012,2.27037,144300000.0
2006-07-18 01:50:00,2.27026,2.27084,2.27004,2.27062,153100000.0
2006-07-18 01:55:00,2.2709,2.27115,2.27079,2.27086,185300000.0
2006-07-18 02:00:00,2.27088,2.2712,2.27064,2.27104,151500000.0
2006-07-18 02:05:00,2.27106,2.27119,2.27075,2.27085,190000000.0
2006-07-18 02:10:00,2.27098,2.27115,2.27073,2.27084,108300000.0
2006-07-18 02:15:00,2.27091,2.27121,2.2706,2.271,118200000.0
2006-07-18 02:20:00,2.27097,2.27122,2.27073,2.27097,142700000.0
2006-07-18 02:25:00,2.27112,2.27142,2.27097,2.2711,139300000.0
2006-07-18 02:30:00,2.27122,2.27144,2.2708,2.2708,172000000.0
2006-07-18 02:35:00,2.27082,2.27127,2.27073,2.27075,141200000.0
2006-07-18 02:40:00,2.27071,2.27108,2.27049,2.27067,187700000.0
2006-07-18 02:45:00,2.27043,2.27087,2.27025,2.27071,71100000.0
2006-07-18 02:50:00,2.27068,2.27118,2.27065,2.27098,143800000.0
2006-07-18 02:55:00,2.27093,2.27132,2.27037,2.27048,181400000.0
2006-07-18 03:00:00,2.27028,2.27046,2.26994,2.2704,140400000.0
2006-07-18 03:05:00,2.2701,2.27093,2.27003,2.2705,181700000.0
2006-07-18 03:10:00,2.27051,2.27099,2.27042,2.27099,149200000.0
2006-07-18 03:15:00,2.27089,2.27096,2.27058,2.27071,179500000.0
2006-07-18 03:20:00,2.27077,2.27118,2.27062,2.27075,151200000.0
2006-07-18 03:25:00,2.27082,2.27142,2.27082,2.27142,79100000.0
2006-07-18 03:30:00,2.27153,2.27153,2.2708,2.27091,138400000.0
2006-07-18 03:35:00,2.27097,2.27117,2.27075,2.27078,197200000.0
2006-07-18 03:40:00,2.27075,2.27103,2.27067,2.27081,156100000.0
2006-07-18 03:45:00,2.2709,2.2713,2.2709,2.27117,132900002.0
2006-07-18 03:50:00,2.27121,2.2714,2.27086,2.27092,148100000.0
2006-07-18 03:55:00,2.27106,2.27144,2.27072,2.27136,177700000.0
2006-07-18 04:00:00,2.27132,2.27137,2.27102,2.27112,128600000.0
2006-07-18 04:05:00,2.27097,2.27109,2.27083,2.27098,136100000.0
2006-07-18 04:10:00,2.27107,2.27142,2.27093,2.27142,135000000.0
2006-07-18 04:15:00,2.27134,2.2716,2.27111,2.27114,95000000.0
2006-07-18 04:20:00,2.27124,2.27146,2.27106,2.27107,172800001.0
2006-07-18 04:25:00,2.27131,2.2717,2.27121,2.27156,169800000.0
2006-07-18 04:30:00,2.27166,2.2718,2.27119,2.27147,136100000.0
2006-07-18 04:35:00,2.27141,2.27166,2.27127,2.27149,119399999.0
2006-07-18 04:40:00,2.27143,2.27179,2.27122,2.27151,137800000.0
2006-07-18 04:45:00,2.27151,2.2719,2.2714,2.27164,112600000.0
2006-07-18 04:50:00,2.27168,2.27186,2.27154,2.27154,158200000.0
2006-07-18 04:55:00,2.27164,2.27166,2.27147,2.27156,114700000.0
2006-07-18 05:00:00,2.27169,2.27179,2.27152,2.27175,146100002.0
2006-07-18 05:05:00,2.27175,2.27182,2.2714,2.27164,86500000.0
2006-07-18 05:10:00,2.27166,2.27181,2.2715,2.2715,142100000.0
2006-07-18 05:15:00,2.27166,2.2718,2.27142,2.27178,164300000.0
2006-07-18 05:20:00,2.27161,2.2718,2.27146,2.2715,157200000.0
2006-07-18 05:25:00,2.27157,2.27207,2.27113,2.27113,117600000.0
2006-07-18 05:30:00,2.27086,2.27111,2.27074,2.27097,120000000.0
2006-07-18 05:35:00,2.27096,2.27175,2.27096,2.27156,152200000.0
2006-07-18 05:40:00,2.2714,2.27165,2.27093,2.27103,133900000.0
2006-07-18 05:45:00,2.2711,2.2711,2.27077,2.27106,165100000.0
2006-07-18 05:50:00,2.27093,2.27122,2.27065,2.27095,125800000.0
2006-07-18 05:55:00,2.27117,2.27117,2.2706,2.27083,123000000.0
2006-07-18 06:00:00,2.27079,2.27107,2.27075,2.27093,122600000.0
2006-07-18 06:05:00,2.27094,2.27114,2.27059,2.27077,219499998.0
2006-07-18 06:10:00,2.27088,2.27146,2.27085,2.2712,141300000.0
2006-07-18 06:15:00,2.27124,2.27147,2.2709,2.27102,193800000.0
2006-07-18 06:20:00,2.2709,2.27114,2.27076,2.27092,138400000.0
2006-07-18 06:25:00,2.27088,2.27157,2.27088,2.27133,161300000.0
2006-07-18 06:30:00,2.27151,2.27162,2.27109,2.27139,170100000.0
2006-07-18 06:35:00,2.27143,2.27163,2.27125,2.27132,130400000.0
2006-07-18 06:40:00,2.27141,2.27158,2.27115,2.27153,115200000.0
2006-07-18 06:45:00,2.27142,2.27176,2.27128,2.2715,143100000.0
2006-07-18 06:50:00,2.27154,2.27165,2.27135,2.27145,158699998.0
2006-07-18 06:55:00,2.2714,2.27165,2.2713,2.27159,148699998.0
2006-07-18 07:00:00,2.27144,2.27167,2.2712,2.27135,125800000.0
2006-07-18 07:05:00,2.27145,2.27189,2.27133,2.27189,100600000.0
2006-07-18 07:10:00,2.27163,2.27192,2.27152,2.2718,183200001.0
2006-07-18 07:15:00,2.27189,2.27189,2.27146,2.2716,164600000.0
2006-07-18 07:20:00,2.27157,2.27175,2.27137,2.2715,148100000.0
2006-07-18 07:25:00,2.27138,2.27154,2.27125,2.27136,136500000.0
2006-07-18 07:30:00,2.27138,2.27162,2.27112,2.27117,192600000.0
2006-07-18 07:35:00,2.27131,2.2714,2.27109,2.27117,130200000.0
2006-07-18 07:40:00,2.27099,2.27148,2.27099,2.27129,182400000.0
2006-07-18 07:45:00,2.27142,2.27178,2.27116,2.2714,173600000.0
2006-07-18 07:50:00,2.27139,2.27165,2.27127,2.27148,146200000.0
2006-07-18 07:55:00,2.27146,2.27179,2.27143,2.27156,178100000.0
2006-07-18 08:00:00,2.27171,2.27207,2.27143,2.27145,204700000.0
2006-07-18 08:05:00,2.27175,2.27212,2.27105,2.2715,188300000.0
2006-07-18 08:10:00,2.27147,2.2722,2.27141,2.27149,197300000.0
2006-07-18 08:15:00,2.2717,2.27178,2.2713,2.27153,164800000.0
2006-07-18 08:20:00,2.27145,2.27172,2.27133,2.27133,162700000.0
2006-07-18 08:25:00,2.27127,2.27149,2.2709,2.27134,162100000.0
2006-07-18 08:30:00,2.27112,2.27135,2.27089,2.27097,166300000.0
2006-07-18 08:35:00,2.27098,2.27153,2.2709,2.27143,164800002.0
2006-07-18 08:40:00,2.27135,2.2715,2.27082,2.27138,151799998.0
2006-07-18 08:45:00,2.27142,2.27144,2.27009,2.27012,206500001.0
2006-07-18 08:50:00,2.26995,2.27073,2.26995,2.2706,104800000.0
2006-07-18 08:55:00,2.27076,2.2712,2.27063,2.2712,175900000.0
2006-07-18 09:00:00,2.27137,2.27292,2.27097,2.27257,149600000.0
2006-07-18 09:05:00,2.27243,2.27278,2.2718,2.27198,158600000.0
2006-07-18 09:10:00,2.27181,2.27215,2.27126,2.27215,164700000.0
2006-07-18 09:15:00,2.27162,2.27299,2.27143,2.27238,129400000.0
2006-07-18 09:20:00,2.27233,2.27306,2.27209,2.273,146600000.0
2006-07-18 09:25:00,2.27302,2.27333,2.27233,2.27267,156200001.0
2006-07-18 09:30:00,2.27272,2.27384,2.27257,2.27329,148300000.0
2006-07-18 09:35:00,2.27321,2.2734,2.27279,2.27307,278400001.0
2006-07-18 09:40:00,2.27321,2.27343,2.27273,2.27343,163100000.0
2006-07-18 09:45:00,2.27351,2.27392,2.27286,2.27286,173200000.0
2006-07-18 09:50:00,2.27305,2.27463,2.27305,2.27354,157199999.0
2006-07-18 09:55:00,2.27343,2.27381,2.27327,2.27349,158100000.0
2006-07-18 10:00:00,2.27353,2.27411,2.27353,2.2737,164100000.0
2006-07-18 10:05:00,2.27363,2.27409,2.27344,2.27389,147799999.0
2006-07-18 10:10:00,2.27388,2.27408,2.27373,2.27388,178000000.0
2006-07-18 10:15:00,2.27409,2.27417,2.27373,2.27393,158800000.0
2006-07-18 10:20:00,2.27401,2.2747,2.27382,2.2747,233200000.0
2006-07-18 10:25:00,2.27456,2.27513,2.27445,2.27513,191300000.0
2006-07-18 10:30:00,2.27547,2.27709,2.27547,2.27622,230400001.0
2006-07-18 10:35:00,2.27626,2.27628,2.27514,2.2756,150800000.0
2006-07-18 10:40:00,2.27566,2.27656,2.2755,2.27616,173400000.0
2006-07-18 10:45:00,2.27622,2.27631,2.27568,2.27626,186500000.0
2006-07-18 10:50:00,2.27648,2.27713,2.27618,2.27647,152200001.0
2006-07-18 10:55:00,2.27656,2.2771,2.27648,2.27672,250400000.0
2006-07-18 11:00:00,2.27668,2.27891,2.27662,2.27882,122900000.0
2006-07-18 11:05:00,2.27896,2.27907,2.27784,2.27794,193100000.0
2006-07-18 11:10:00,2.27796,2.27822,2.27704,2.2773,174400000.0
2006-07-18 11:15:00,2.27725,2.2786,2.27716,2.27805,171700000.0
2006-07-18 11:20:00,2.2782,2.27865,2.27815,2.2785,207100000.0
2006-07-18 11:25:00,2.27852,2.27895,2.27818,2.27818,192400000.0
2006-07-18 11:30:00,2.27816,2.2786,2.27812,2.27839,198300001.0
2006-07-18 11:35:00,2.27842,2.27861,2.27808,2.27848,210100000.0
2006-07-18 11:40:00,2.27831,2.27848,2.27762,2.27778,161900001.0
2006-07-18 11:45:00,2.27781,2.27816,2.27745,2.27805,145100000.0
2006-07-18 11:50:00,2.27806,2.27879,2.27806,2.27827,181700000.0
2006-07-18 11:55:00,2.27826,2.27907,2.27813,2.27828,194800000.0
2006-07-18 12:00:00,2.2784,2.27902,2.2784,2.27845,190199999.0
2006-07-18 12:05:00,2.27862,2.27862,2.27791,2.27794,248500000.0
2006-07-18 12:10:00,2.27788,2.27832,2.27775,2.27827,167300000.0
2006-07-18 12:15:00,2.27831,2.27915,2.27827,2.27856,201500000.0
2006-07-18 12:20:00,2.27861,2.27935,2.2782,2.27893,148600000.0
2006-07-18 12:25:00,2.27913,2.27934,2.27851,2.27887,169500000.0
2006-07-18 12:30:00,2.27899,2.27932,2.27827,2.27827,210700000.0
2006-07-18 12:35:00,2.27831,2.27945,2.27803,2.27945,145100000.0
2006-07-18 12:40:00,2.27936,2.27936,2.27757,2.27757,245799999.0
2006-07-18 12:45:00,2.27762,2.27895,2.27762,2.27895,195400000.0
2006-07-18 12:50:00,2.27899,2.27949,2.27859,2.2791,134600000.0
2006-07-18 12:55:00,2.27898,2.27947,2.27873,2.27914,228900000.0
2006-07-18 13:00:00,2.27905,2.27956,2.27895,2.27956,195400000.0
2006-07-18 13:05:00,2.27952,2.27952,2.27912,2.27945,191600000.0
2006-07-18 13:10:00,2.27937,2.27941,2.27895,2.27918,151700000.0
2006-07-18 13:15:00,2.27927,2.28019,2.27927,2.27982,156500000.0
2006-07-18 13:20:00,2.27962,2.27966,2.27911,2.2795,149600000.0
2006-07-18 13:25:00,2.27967,2.28006,2.27933,2.27999,206900000.0
2006-07-18 13:30:00,2.27973,2.28002,2.27927,2.27966,159400000.0
2006-07-18 13:35:00,2.27972,2.28003,2.27931,2.27948,220800000.0
2006-07-18 13:40:00,2.27954,2.28077,2.27922,2.28059,188100000.0
2006-07-18 13:45:00,2.28057,2.28106,2.28033,2.2808,207800000.0
2006-07-18 13:50:00,2.28079,2.28093,2.28035,2.28076,192400000.0
2006-07-18 13:55:00,2.28055,2.28164,2.28022,2.28143,163800000.0
2006-07-18 14:00:00,2.28144,2.28212,2.28117,2.28212,174800000.0
2006-07-18 14:05:00,2.28188,2.28225,2.28139,2.28195,136100000.0
2006-07-18 14:10:00,2.28199,2.28303,2.28187,2.28292,212000000.0
2006-07-18 14:15:00,2.28294,2.28328,2.28278,2.28295,181100000.0
2006-07-18 14:20:00,2.28314,2.28363,2.28303,2.28323,179700000.0
2006-07-18 14:25:00,2.28301,2.2833,2.2826,2.2826,231299998.0
2006-07-18 14:30:00,2.28278,2.28403,2.28278,2.28403,174600000.0
2006-07-18 14:35:00,2.28365,2.28436,2.28341,2.28384,192399998.0
2006-07-18 14:40:00,2.28403,2.28416,2.28321,2.2834,192000000.0
2006-07-18 14:45:00,2.28336,2.28427,2.28336,2.28363,150200000.0
2006-07-18 14:50:00,2.2834,2.2842,2.28281,2.28292,190800001.0
2006-07-18 14:55:00,2.28285,2.28305,2.2824,2.28253,155400000.0
2006-07-18 15:00:00,2.28261,2.28288,2.28112,2.2812,177600000.0
2006-07-18 15:05:00,2.28144,2.28215,2.28112,2.28199,163600000.0
2006-07-18 15:10:00,2.28187,2.28271,2.28141,2.28229,153900000.0
2006-07-18 15:15:00,2.28261,2.28337,2.28227,2.28227,165900000.0
2006-07-18 15:20:00,2.28212,2.28468,2.28212,2.28441,172700000.0
2006-07-18 15:25:00,2.2846,2.28565,2.28412,2.28537,203500000.0
2006-07-18 15:30:00,2.28522,2.28548,2.28432,2.28515,162600000.0
2006-07-18 15:35:00,2.28504,2.2858,2.28501,2.28513,250500000.0
2006-07-18 15:40:00,2.28521,2.28552,2.28493,2.28532,226000000.0
2006-07-18 15:45:00,2.28538,2.28666,2.28515,2.28662,234200000.0
2006-07-18 15:50:00,2.28666,2.28699,2.28638,2.28642,189800000.0
2006-07-18 15:55:00,2.28667,2.28722,2.28655,2.28675,135000000.0
2006-07-18 16:00:00,2.28702,2.28702,2.28609,2.28617,152300000.0
2006-07-18 16:05:00,2.28634,2.28688,2.2861,2.28638,193100000.0
2006-07-18 16:10:00,2.28658,2.2877,2.28658,2.28748,187400001.0
2006-07-18 16:15:00,2.2878,2.28801,2.28714,2.28777,161100000.0
2006-07-18 16:20:00,2.28768,2.2884,2.28745,2.28768,198400000.0
2006-07-18 16:25:00,2.28786,2.28871,2.28748,2.28834,188500000.0
2006-07-18 16:30:00,2.28853,2.28875,2.2871,2.28715,160500000.0
2006-07-18 16:35:00,2.28689,2.28772,2.28646,2.28757,136900000.0
2006-07-18 16:40:00,2.28775,2.28945,2.28754,2.2893,182900000.0
2006-07-18 16:45:00,2.2894,2.2903,2.28762,2.28788,174000000.0
2006-07-18 16:50:00,2.28817,2.28879,2.28761,2.28769,227600000.0
2006-07-18 16:55:00,2.2874,2.28814,2.28713,2.28814,138600000.0
2006-07-18 17:00:00,2.28811,2.28942,2.28803,2.28932,184600000.0
2006-07-18 17:05:00,2.28926,2.28936,2.28862,2.28903,176500000.0
2006-07-18 17:10:00,2.28909,2.29041,2.28876,2.28924,182500000.0
2006-07-18 17:15:00,2.28915,2.28965,2.28906,2.28932,170900000.0
2006-07-18 17:20:00,2.28938,2.28955,2.28892,2.28943,200799999.0
2006-07-18 17:25:00,2.2894,2.28953,2.28868,2.28876,166800000.0
2006-07-18 17:30:00,2.28871,2.28962,2.28869,2.2893,165100000.0
2006-07-18 17:35:00,2.2895,2.2896,2.28901,2.28906,152500000.0
2006-07-18 17:40:00,2.28914,2.28927,2.28815,2.28845,208100000.0
2006-07-18 17:45:00,2.28844,2.28899,2.28833,2.28857,137600000.0
2006-07-18 17:50:00,2.28856,2.28883,2.28799,2.28816,132600000.0
2006-07-18 17:55:00,2.28809,2.28975,2.28809,2.28865,180800001.0
2006-07-18 18:00:00,2.28846,2.28857,2.28786,2.28836,1461999999.0
2006-07-18 18:05:00,2.28837,2.28844,2.28709,2.28742,1848099997.0
2006-07-18 18:10:00,2.28743,2.28767,2.28667,2.28686,1146100000.0
2006-07-18 18:15:00,2.2868,2.28741,2.2867,2.28694,1373200000.0
2006-07-18 18:20:00,2.28687,2.28705,2.28657,2.28702,1268500001.0
2006-07-18 18:25:00,2.28696,2.28715,2.28668,2.28691,1331099999.0
2006-07-18 18:30:00,2.28688,2.28726,2.28652,2.28693,1329400000.0
2006-07-18 18:35:00,2.28705,2.28717,2.2866,2.28674,571700000.0
2006-07-18 18:40:00,2.28663,2.28792,2.2866,2.2878,673200001.0
2006-07-18 18:45:00,2.28804,2.28833,2.28779,2.28811,246000001.0
2006-07-18 18:50:00,2.28792,2.28841,2.28779,2.28802,650200001.0
2006-07-18 18:55:00,2.28803,2.28816,2.28728,2.2874,719900001.0
2006-07-18 19:00:00,2.2874,2.28761,2.28669,2.28715,340800000.0
2006-07-18 19:05:00,2.28714,2.2876,2.28691,2.2876,805500001.0
2006-07-18 19:10:00,2.28756,2.28768,2.28729,2.28746,480600000.0
2006-07-18 19:15:00,2.28736,2.28759,2.28715,2.28727,410900000.0
2006-07-18 19:20:00,2.28727,2.2875,2.28692,2.28732,602999998.0
2006-07-18 19:25:00,2.2873,2.28759,2.2866,2.28665,545800000.0
2006-07-18 19:30:00,2.2865,2.2867,2.28615,2.2863,541900000.0
2006-07-18 19:35:00,2.28633,2.28688,2.28623,2.28682,408600000.0
2006-07-18 19:40:00,2.28675,2.28687,2.28611,2.2863,388000000.0
2006-07-18 19:45:00,2.28617,2.28678,2.28617,2.28668,333799999.0
2006-07-18 19:50:00,2.28668,2.28671,2.28604,2.28611,332000000.0
2006-07-18 19:55:00,2.28619,2.28717,2.28615,2.28717,531000000.0
2006-07-18 20:00:00,2.28737,2.2877,2.28707,2.28767,282900000.0
2006-07-18 20:05:00,2.28786,2.28824,2.28783,2.28798,229000000.0
2006-07-18 20:10:00,2.28802,2.28802,2.28743,2.28747,537700000.0
2006-07-18 20:15:00,2.28746,2.28787,2.2872,2.28772,683100000.0
2006-07-18 20:20:00,2.28783,2.28801,2.2876,2.2876,558500000.0
2006-07-18 20:25:00,2.28752,2.28774,2.28693,2.28748,780600001.0
2006-07-18 20:30:00,2.2875,2.28783,2.28732,2.28759,1135900000.0
2006-07-18 20:35:00,2.28769,2.28778,2.28688,2.28696,542600001.0
2006-07-18 20:40:00,2.28699,2.28737,2.28646,2.28672,699800002.0
2006-07-18 20:45:00,2.28666,2.28701,2.28615,2.28642,691400000.0
2006-07-18 20:50:00,2.28648,2.28747,2.28643,2.28722,785800000.0
2006-07-18 20:55:00,2.28721,2.28743,2.2865,2.28681,1035400000.0
2006-07-18 21:00:00,2.2872,2.28797,2.28717,2.28769,831400000.0
2006-07-18 21:05:00,2.28757,2.28773,2.28705,2.2871,245100001.0
2006-07-18 21:10:00,2.28724,2.28764,2.28711,2.2874,529800000.0
2006-07-18 21:15:00,2.28723,2.2875,2.28692,2.28709,710300001.0
2006-07-18 21:20:00,2.28722,2.28766,2.28714,2.28725,784800000.0
2006-07-18 21:25:00,2.28726,2.28763,2.28716,2.28746,340800000.0
2006-07-18 21:30:00,2.28759,2.2876,2.28723,2.28723,450200001.0
2006-07-18 21:35:00,2.28732,2.28775,2.28728,2.28748,216200000.0
2006-07-18 21:40:00,2.28765,2.2877,2.28721,2.28748,382600001.0
2006-07-18 21:45:00,2.28753,2.28769,2.28668,2.28689,416900000.0
2006-07-18 21:50:00,2.28709,2.28734,2.28683,2.28722,283399999.0
2006-07-18 21:55:00,2.28728,2.2874,2.28683,2.28703,405100002.0
2006-07-18 22:00:00,2.28702,2.28722,2.28685,2.28693,377200000.0
2006-07-18 22:05:00,2.28693,2.28703,2.2867,2.28688,188400000.0
2006-07-18 22:10:00,2.28698,2.28742,2.28688,2.28742,184300000.0
2006-07-18 22:15:00,2.28733,2.28755,2.2868,2.28735,355100000.0
2006-07-18 22:20:00,2.28731,2.28732,2.28673,2.28681,277700000.0
2006-07-18 22:25:00,2.28685,2.28742,2.28642,2.28717,262600000.0
2006-07-18 22:30:00,2.28712,2.28745,2.28712,2.28745,304500001.0
2006-07-18 22:35:00,2.28747,2.28747,2.28666,2.28683,241900000.0
2006-07-18 22:40:00,2.28677,2.28728,2.28669,2.28712,296900000.0
2006-07-18 22:45:00,2.28714,2.28736,2.28659,2.28723,319300002.0
2006-07-18 22:50:00,2.28723,2.28738,2.287,2.28713,222500001.0
2006-07-18 22:55:00,2.28717,2.28777,2.28717,2.28765,171100000.0
2006-07-18 23:00:00,2.28765,2.28772,2.28629,2.28686,147200000.0
2006-07-18 23:05:00,2.28637,2.28741,2.28615,2.28711,115000000.0
2006-07-18 23:10:00,2.28713,2.28713,2.28574,2.28598,150400000.0
2006-07-18 23:15:00,2.28622,2.2873,2.28558,2.28713,211900000.0
2006-07-18 23:20:00,2.28757,2.28757,2.28651,2.287,174300000.0
2006-07-18 23:25:00,2.28645,2.28761,2.28629,2.28713,191400000.0
2006-07-18 23:30:00,2.28705,2.28726,2.2867,2.28682,146000000.0
2006-07-18 23:35:00,2.28676,2.28729,2.28654,2.28693,149200000.0
2006-07-18 23:40:00,2.28683,2.28694,2.28604,2.28604,106400000.0
2006-07-18 23:45:00,2.28594,2.28702,2.28594,2.28687,144300000.0
2006-07-18 23:50:00,2.28688,2.28721,2.28672,2.28716,172000000.0
2006-07-18 23:55:00,2.28703,2.28774,2.28703,2.28756,188100000.0
2006-07-19 00:00:00,2.28745,2.28769,2.28658,2.2871,183000000.0
2006-07-19 00:05:00,2.28688,2.28809,2.28686,2.28744,137700000.0
2006-07-19 00:10:00,2.28729,2.2875,2.287,2.28724,114500000.0
2006-07-19 00:15:00,2.28745,2.28756,2.28709,2.28715,109800000.0
2006-07-19 00:20:00,2.28724,2.28726,2.2867,2.2868,141200000.0
2006-07-19 00:25:00,2.28682,2.28688,2.28661,2.28661,92700000.0
2006-07-19 00:30:00,2.2866,2.28715,2.28655,2.28695,154300000.0
2006-07-19 00:35:00,2.28699,2.28712,2.28618,2.28629,153000000.0
2006-07-19 00:40:00,2.28639,2.28669,2.28608,2.28632,130700000.0
2006-07-19 00:45:00,2.28632,2.28672,2.28625,2.2865,128400000.0
2006-07-19 00:50:00,2.28655,2.287,2.28638,2.287,117800000.0
2006-07-19 00:55:00,2.28685,2.28705,2.28665,2.2868,147800000.0
2006-07-19 01:00:00,2.28672,2.28695,2.28657,2.28681,196100000.0
2006-07-19 01:05:00,2.287,2.287,2.28567,2.28567,202599998.0
2006-07-19 01:10:00,2.2859,2.28643,2.28588,2.28607,165100000.0
2006-07-19 01:15:00,2.28612,2.28628,2.28598,2.28611,174099999.0
2006-07-19 01:20:00,2.28604,2.28634,2.28592,2.28621,161100000.0
2006-07-19 01:25:00,2.28631,2.28631,2.28593,2.28615,120500000.0
2006-07-19 01:30:00,2.28611,2.28638,2.28611,2.28613,167800000.0
2006-07-19 01:35:00,2.28616,2.28653,2.28596,2.28613,117000000.0
2006-07-19 01:40:00,2.28633,2.28633,2.28564,2.28576,201600000.0
2006-07-19 01:45:00,2.28568,2.28632,2.28564,2.28626,138600000.0
2006-07-19 01:50:00,2.28615,2.28665,2.28598,2.28646,171100000.0
2006-07-19 01:55:00,2.28648,2.28661,2.28612,2.28622,130600000.0
2006-07-19 02:00:00,2.28632,2.28742,2.28623,2.287,138100000.0
2006-07-19 02:05:00,2.28696,2.28728,2.28675,2.28703,167300000.0
2006-07-19 02:10:00,2.28712,2.28737,2.28694,2.28718,114900000.0
2006-07-19 02:15:00,2.28733,2.28759,2.28694,2.28743,158500000.0
2006-07-19 02:20:00,2.28754,2.28793,2.28737,2.28737,163799999.0
2006-07-19 02:25:00,2.2875,2.28768,2.28717,2.28718,153100000.0
2006-07-19 02:30:00,2.2874,2.28787,2.2872,2.28757,141700000.0
2006-07-19 02:35:00,2.28759,2.28814,2.28759,2.288,133800000.0
2006-07-19 02:40:00,2.28785,2.28846,2.28768,2.28805,146400000.0
2006-07-19 02:45:00,2.28811,2.28855,2.28791,2.28797,99800000.0
2006-07-19 02:50:00,2.28793,2.28821,2.2878,2.28799,135200000.0
2006-07-19 02:55:00,2.28796,2.28856,2.28774,2.28848,159500000.0
2006-07-19 03:00:00,2.28857,2.28898,2.28806,2.28897,145000000.0
2006-07-19 03:05:00,2.28882,2.28921,2.28882,2.28914,135400000.0
2006-07-19 03:10:00,2.28926,2.28942,2.28899,2.28927,163700000.0
2006-07-19 03:15:00,2.28923,2.28962,2.2891,2.2894,170300000.0
2006-07-19 03:20:00,2.28932,2.28974,2.28869,2.28972,126400000.0
2006-07-19 03:25:00,2.28966,2.28966,2.28872,2.28891,126200000.0
2006-07-19 03:30:00,2.28884,2.28962,2.28882,2.28927,124200000.0
2006-07-19 03:35:00,2.28942,2.28957,2.28917,2.28947,139300000.0
2006-07-19 03:40:00,2.28942,2.28966,2.28911,2.28945,103700000.0
2006-07-19 03:45:00,2.28943,2.28965,2.2892,2.28927,133700001.0
2006-07-19 03:50:00,2.28927,2.2896,2.28915,2.28938,150400000.0
2006-07-19 03:55:00,2.2893,2.28992,2.28916,2.2898,176800000.0
2006-07-19 04:00:00,2.28965,2.2897,2.28905,2.28922,121000000.0
2006-07-19 04:05:00,2.28918,2.28941,2.28917,2.28939,110400000.0
2006-07-19 04:10:00,2.28946,2.28956,2.28896,2.28944,141100000.0
2006-07-19 04:15:00,2.28935,2.28968,2.28899,2.28899,129000000.0
2006-07-19 04:20:00,2.28908,2.28941,2.28889,2.2889,152600000.0
2006-07-19 04:25:00,2.28905,2.28955,2.28892,2.28935,177900001.0
2006-07-19 04:30:00,2.28944,2.28953,2.28924,2.28938,201500000.0
2006-07-19 04:35:00,2.2893,2.28949,2.28912,2.2893,143600000.0
2006-07-19 04:40:00,2.28919,2.28962,2.28918,2.2893,137800000.0
2006-07-19 04:45:00,2.28932,2.28953,2.28922,2.28932,114600000.0
2006-07-19 04:50:00,2.2893,2.28957,2.28916,2.28948,181700000.0
2006-07-19 04:55:00,2.28969,2.28974,2.28932,2.28968,139400000.0
2006-07-19 05:00:00,2.28977,2.28985,2.28944,2.28973,122600000.0
2006-07-19 05:05:00,2.28969,2.28974,2.2892,2.28938,174600000.0
2006-07-19 05:10:00,2.28936,2.28956,2.28897,2.28935,143000000.0
2006-07-19 05:15:00,2.28938,2.28951,2.289,2.28921,256700000.0
2006-07-19 05:20:00,2.28901,2.28979,2.28901,2.28938,163300001.0
2006-07-19 05:25:00,2.28932,2.28985,2.28925,2.28948,172500000.0
2006-07-19 05:30:00,2.28957,2.28961,2.28908,2.28915,107100000.0
2006-07-19 05:35:00,2.28925,2.2893,2.2887,2.28883,156900000.0
2006-07-19 05:40:00,2.28865,2.28924,2.2886,2.28905,157000000.0
2006-07-19 05:45:00,2.28912,2.28933,2.28891,2.28905,149700000.0
2006-07-19 05:50:00,2.2888,2.28892,2.2885,2.28887,105300000.0
2006-07-19 05:55:00,2.28891,2.28923,2.28873,2.28913,185300001.0
2006-07-19 06:00:00,2.28904,2.29001,2.28898,2.28987,140600000.0
2006-07-19 06:05:00,2.28985,2.29026,2.28966,2.28981,172100002.0
2006-07-19 06:10:00,2.28981,2.29013,2.28972,2.2898,149700000.0
2006-07-19 06:15:00,2.28986,2.29006,2.28972,2.28977,184400000.0
2006-07-19 06:20:00,2.28997,2.2903,2.28957,2.28965,173499998.0
2006-07-19 06:25:00,2.28958,2.2898,2.28948,2.28957,113500000.0
2006-07-19 06:30:00,2.2896,2.28988,2.28938,2.28953,187200000.0
2006-07-19 06:35:00,2.28958,2.28958,2.28926,2.28935,122800000.0
2006-07-19 06:40:00,2.28936,2.28936,2.28895,2.28915,113700001.0
2006-07-19 06:45:00,2.28911,2.28941,2.28893,2.28941,120800000.0
2006-07-19 06:50:00,2.28944,2.28944,2.28843,2.28865,129700000.0
2006-07-19 06:55:00,2.28868,2.28872,2.28818,2.28831,157700000.0
2006-07-19 07:00:00,2.28823,2.28851,2.28807,2.28822,160600000.0
2006-07-19 07:05:00,2.28831,2.2884,2.2881,2.28828,103400000.0
2006-07-19 07:10:00,2.288,2.28828,2.28795,2.28801,204600001.0
2006-07-19 07:15:00,2.28815,2.28815,2.28779,2.28788,131300001.0
2006-07-19 07:20:00,2.28783,2.28815,2.28775,2.28795,169400000.0
2006-07-19 07:25:00,2.28784,2.2881,2.28784,2.28798,98200000.0
2006-07-19 07:30:00,2.28805,2.28817,2.28786,2.28797,120100000.0
2006-07-19 07:35:00,2.28806,2.28842,2.28794,2.2882,107400000.0
2006-07-19 07:40:00,2.28805,2.28817,2.28786,2.28792,139200000.0
2006-07-19 07:45:00,2.28793,2.2881,2.28758,2.28792,172099999.0
2006-07-19 07:50:00,2.28795,2.28821,2.2878,2.28796,150900000.0
2006-07-19 07:55:00,2.28792,2.28865,2.28782,2.28843,161400000.0
2006-07-19 08:00:00,2.28853,2.28865,2.28783,2.28826,164400000.0
2006-07-19 08:05:00,2.28813,2.28832,2.28756,2.28773,130800000.0
2006-07-19 08:10:00,2.28761,2.28807,2.28761,2.2878,140400000.0
2006-07-19 08:15:00,2.28795,2.28795,2.28611,2.28656,166300001.0
2006-07-19 08:20:00,2.28632,2.28704,2.28616,2.28678,168500000.0
2006-07-19 08:25:00,2.28682,2.28739,2.28642,2.28712,209500000.0
2006-07-19 08:30:00,2.28704,2.28731,2.2865,2.2865,172500000.0
2006-07-19 08:35:00,2.28651,2.28771,2.2863,2.28771,146400000.0
2006-07-19 08:40:00,2.28764,2.28915,2.28753,2.28915,175700000.0
2006-07-19 08:45:00,2.28916,2.28916,2.2875,2.28794,181000000.0
2006-07-19 08:50:00,2.28792,2.2885,2.28792,2.2882,140300000.0
2006-07-19 08:55:00,2.28844,2.28941,2.28827,2.28937,204200000.0
2006-07-19 09:00:00,2.28944,2.28969,2.28877,2.28895,156100000.0
2006-07-19 09:05:00,2.28881,2.28948,2.28831,2.28945,178500000.0
2006-07-19 09:10:00,2.28949,2.28984,2.28885,2.28893,147199999.0
2006-07-19 09:15:00,2.28893,2.29013,2.28868,2.28954,181500000.0
2006-07-19 09:20:00,2.28977,2.28978,2.28679,2.28913,168600000.0
2006-07-19 09:25:00,2.28939,2.29082,2.28923,2.29023,172300000.0
2006-07-19 09:30:00,2.28996,2.29106,2.28996,2.2905,178800001.0
2006-07-19 09:35:00,2.29027,2.29056,2.29006,2.29046,175800000.0
2006-07-19 09:40:00,2.29053,2.29094,2.29053,2.29064,144200000.0
2006-07-19 09:45:00,2.2905,2.29092,2.29049,2.29057,172500000.0
2006-07-19 09:50:00,2.2905,2.2909,2.29029,2.29059,160900000.0
2006-07-19 09:55:00,2.2906,2.29111,2.29016,2.29026,198500001.0
2006-07-19 10:00:00,2.29023,2.29157,2.29012,2.29137,168700000.0
2006-07-19 10:05:00,2.29147,2.29184,2.29121,2.29148,159600000.0
2006-07-19 10:10:00,2.2916,2.29162,2.29042,2.29042,156300000.0
2006-07-19 10:15:00,2.2905,2.29094,2.29004,2.29074,149000000.0
2006-07-19 10:20:00,2.29091,2.29113,2.29033,2.29067,186200000.0
2006-07-19 10:25:00,2.29066,2.29102,2.29028,2.29068,203400000.0
2006-07-19 10:30:00,2.29039,2.29149,2.28868,2.29149,227000000.0
2006-07-19 10:35:00,2.2915,2.29161,2.29083,2.29161,169100000.0
2006-07-19 10:40:00,2.29161,2.29161,2.29104,2.29147,206500001.0
2006-07-19 10:45:00,2.2917,2.29437,2.29151,2.29397,145900000.0
2006-07-19 10:50:00,2.2938,2.2938,2.29296,2.29303,135600000.0
2006-07-19 10:55:00,2.29317,2.29404,2.29303,2.29404,214500000.0
2006-07-19 11:00:00,2.29415,2.29454,2.29353,2.29428,164000000.0
2006-07-19 11:05:00,2.29414,2.29423,2.29368,2.29389,200800000.0
2006-07-19 11:10:00,2.2939,2.29473,2.29386,2.29446,189600000.0
2006-07-19 11:15:00,2.2944,2.29444,2.29373,2.2939,176800000.0
2006-07-19 11:20:00,2.29398,2.29442,2.2935,2.29357,184200000.0
2006-07-19 11:25:00,2.29361,2.29439,2.29349,2.29425,181500000.0
2006-07-19 11:30:00,2.29439,2.29459,2.2941,2.29449,168000000.0
2006-07-19 11:35:00,2.29461,2.29477,2.29422,2.29452,166800000.0
2006-07-19 11:40:00,2.29443,2.29508,2.29432,2.29478,210700000.0
2006-07-19 11:45:00,2.29482,2.29482,2.29342,2.29352,177600000.0
2006-07-19 11:50:00,2.2935,2.29487,2.29345,2.29426,173300000.0
2006-07-19 11:55:00,2.29428,2.29579,2.29408,2.29509,162599999.0
2006-07-19 12:00:00,2.29513,2.29578,2.29513,2.29576,162100000.0
2006-07-19 12:05:00,2.2958,2.29592,2.29497,2.29504,160400000.0
2006-07-19 12:10:00,2.2951,2.29545,2.29501,2.29536,156100000.0
2006-07-19 12:15:00,2.29527,2.29532,2.2948,2.29502,195100000.0
2006-07-19 12:20:00,2.29511,2.29531,2.29436,2.29451,189300000.0
2006-07-19 12:25:00,2.2945,2.29459,2.29362,2.29362,176600000.0
2006-07-19 12:30:00,2.29355,2.29394,2.29326,2.29391,131100000.0
2006-07-19 12:35:00,2.29365,2.2942,2.29348,2.2942,135300000.0
2006-07-19 12:40:00,2.29419,2.29475,2.29419,2.29458,176100000.0
2006-07-19 12:45:00,2.29467,2.29499,2.29442,2.29499,176700000.0
2006-07-19 12:50:00,2.29498,2.29527,2.29477,2.29518,143400000.0
2006-07-19 12:55:00,2.29508,2.29568,2.29488,2.29558,184099999.0
2006-07-19 13:00:00,2.29551,2.29565,2.29463,2.29505,180600001.0
2006-07-19 13:05:00,2.29508,2.29563,2.29486,2.29553,187500000.0
2006-07-19 13:10:00,2.29526,2.29575,2.29502,2.29533,170100000.0
2006-07-19 13:15:00,2.29526,2.29581,2.29464,2.29564,177500000.0
2006-07-19 13:20:00,2.29567,2.29603,2.29517,2.29568,186199999.0
2006-07-19 13:25:00,2.29568,2.29611,2.29538,2.29565,154800000.0
2006-07-19 13:30:00,2.29562,2.29591,2.29549,2.29568,180200000.0
2006-07-19 13:35:00,2.29571,2.29623,2.29536,2.29623,234700000.0
2006-07-19 13:40:00,2.29624,2.29677,2.29577,2.29579,170500000.0
2006-07-19 13:45:00,2.29574,2.29622,2.2955,2.29572,155700001.0
2006-07-19 13:50:00,2.29548,2.29587,2.29539,2.29557,209400000.0
2006-07-19 13:55:00,2.29545,2.29564,2.29457,2.29457,185500000.0
2006-07-19 14:00:00,2.29457,2.29481,2.29441,2.29481,129700000.0
2006-07-19 14:05:00,2.29477,2.29477,2.29359,2.29416,177300000.0
2006-07-19 14:10:00,2.29416,2.29491,2.29388,2.29491,161900000.0
2006-07-19 14:15:00,2.2952,2.2957,2.29514,2.29566,280900000.0
2006-07-19 14:20:00,2.29585,2.29624,2.2954,2.29552,161500000.0
2006-07-19 14:25:00,2.29541,2.29624,2.29541,2.29619,188100001.0
2006-07-19 14:30:00,2.2963,2.29645,2.2962,2.29642,141700000.0
2006-07-19 14:35:00,2.29625,2.29645,2.2962,2.29625,163600000.0
2006-07-19 14:40:00,2.29638,2.29643,2.29375,2.29402,231500000.0
2006-07-19 14:45:00,2.29405,2.29533,2.29393,2.29533,140200000.0
2006-07-19 14:50:00,2.29529,2.29628,2.29522,2.29545,173000000.0
2006-07-19 14:55:00,2.29536,2.29593,2.29484,2.29513,195400000.0
2006-07-19 15:00:00,2.29529,2.29596,2.29505,2.29535,209600000.0
2006-07-19 15:05:00,2.29541,2.29637,2.29506,2.29571,181200000.0
2006-07-19 15:10:00,2.29569,2.29626,2.29549,2.29551,136900000.0
2006-07-19 15:15:00,2.29569,2.29596,2.29494,2.29494,176800000.0
2006-07-19 15:20:00,2.295,2.29574,2.29472,2.29514,130300000.0
2006-07-19 15:25:00,2.29542,2.29632,2.29542,2.29611,145000000.0
2006-07-19 15:30:00,2.29609,2.29635,2.29523,2.29593,158000000.0
2006-07-19 15:35:00,2.29613,2.29709,2.29613,2.29645,206899999.0
2006-07-19 15:40:00,2.29654,2.29739,2.29602,2.29725,148199999.0
2006-07-19 15:45:00,2.29705,2.2973,2.29655,2.29684,195200000.0
2006-07-19 15:50:00,2.29697,2.29753,2.29511,2.29607,183400000.0
2006-07-19 15:55:00,2.29644,2.29706,2.29482,2.29482,192600000.0
2006-07-19 16:00:00,2.29437,2.29518,2.29351,2.29451,149100000.0
2006-07-19 16:05:00,2.29442,2.29477,2.2935,2.2937,179800000.0
2006-07-19 16:10:00,2.29354,2.29495,2.29333,2.29475,178700000.0
2006-07-19 16:15:00,2.29478,2.29497,2.29462,2.29482,137600000.0
2006-07-19 16:20:00,2.29485,2.29497,2.29467,2.29477,177700000.0
2006-07-19 16:25:00,2.29492,2.29492,2.29465,2.2948,141100000.0
2006-07-19 16:30:00,2.29475,2.29495,2.29467,2.29475,149800000.0
2006-07-19 16:35:00,2.29472,2.29493,2.29472,2.2948,195200000.0
2006-07-19 16:40:00,2.29495,2.29495,2.29472,2.2948,217500000.0
2006-07-19 16:45:00,2.2948,2.29497,2.29472,2.29485,189500000.0
2006-07-19 16:50:00,2.29485,2.29493,2.2947,2.29485,214400001.0
2006-07-19 16:55:00,2.29475,2.29493,2.29468,2.29485,143400000.0
2006-07-19 17:00:00,2.2948,2.29495,2.2947,2.29482,138500000.0
2006-07-19 17:05:00,2.29478,2.29495,2.2947,2.29482,148400000.0
2006-07-19 17:10:00,2.29485,2.2949,2.29462,2.29485,183599999.0
2006-07-19 17:15:00,2.29473,2.2949,2.2946,2.29473,171100000.0
2006-07-19 17:20:00,2.29485,2.2949,2.29467,2.29485,204200000.0
2006-07-19 17:25:00,2.2948,2.29495,2.29472,2.29473,176400000.0
2006-07-19 17:30:00,2.29478,2.29495,2.2947,2.2947,148600000.0
2006-07-19 17:35:00,2.2948,2.29497,2.29472,2.29473,113200000.0
2006-07-19 17:40:00,2.29482,2.29623,2.29472,2.29612,227599999.0
2006-07-19 17:45:00,2.29622,2.29641,2.29589,2.29615,161800000.0
2006-07-19 17:50:00,2.29607,2.2963,2.29529,2.2958,163100000.0
2006-07-19 17:55:00,2.2957,2.29656,2.2957,2.29604,200700000.0
2006-07-19 18:00:00,2.29586,2.29618,2.29541,2.29602,1409700000.0
2006-07-19 18:05:00,2.29602,2.29686,2.2957,2.29647,1674300000.0
2006-07-19 18:10:00,2.29645,2.29705,2.29618,2.2968,1170500000.0
2006-07-19 18:15:00,2.29671,2.29695,2.2951,2.29666,1369499999.0
2006-07-19 18:20:00,2.29673,2.29746,2.29673,2.29736,1244300000.0
2006-07-19 18:25:00,2.29729,2.29739,2.2964,2.29716,1443700000.0
2006-07-19 18:30:00,2.29696,2.29723,2.29477,2.29632,1301100001.0
2006-07-19 18:35:00,2.29638,2.29698,2.29627,2.29645,590700000.0
2006-07-19 18:40:00,2.29645,2.29645,2.29537,2.29537,717300002.0
2006-07-19 18:45:00,2.2954,2.29582,2.29508,2.29568,300700000.0
2006-07-19 18:50:00,2.29559,2.2957,2.295,2.29535,589100002.0
2006-07-19 18:55:00,2.29537,2.29626,2.29517,2.29597,741700000.0
2006-07-19 19:00:00,2.29592,2.29666,2.29505,2.29656,423000000.0
2006-07-19 19:05:00,2.29651,2.2967,2.29496,2.29616,758800000.0
2006-07-19 19:10:00,2.29632,2.29675,2.29577,2.29648,451100000.0
2006-07-19 19:15:00,2.29638,2.29659,2.29588,2.29612,478600000.0
2006-07-19 19:20:00,2.29624,2.29642,2.29594,2.29594,575300001.0
2006-07-19 19:25:00,2.29576,2.29584,2.295,2.29554,558200000.0
2006-07-19 19:30:00,2.29555,2.29631,2.29555,2.2962,621600001.0
2006-07-19 19:35:00,2.29619,2.29664,2.29492,2.29655,429700000.0
2006-07-19 19:40:00,2.29661,2.29661,2.29609,2.2963,386600000.0
2006-07-19 19:45:00,2.29623,2.29655,2.29543,2.29543,350500000.0
2006-07-19 19:50:00,2.29539,2.29578,2.29488,2.29552,353500001.0
2006-07-19 19:55:00,2.29564,2.29603,2.29505,2.29515,444200000.0
2006-07-19 20:00:00,2.29522,2.29583,2.29522,2.2957,307600000.0
2006-07-19 20:05:00,2.29568,2.29635,2.2956,2.29588,237900000.0
2006-07-19 20:10:00,2.29597,2.29647,2.29582,2.29628,510700000.0
2006-07-19 20:15:00,2.2962,2.29668,2.2961,2.29629,569000000.0
2006-07-19 20:20:00,2.29621,2.29651,2.2951,2.29584,597600000.0
2006-07-19 20:25:00,2.29582,2.29659,2.29576,2.2961,779300000.0
2006-07-19 20:30:00,2.29608,2.29696,2.29608,2.29687,1166400001.0
2006-07-19 20:35:00,2.29691,2.29701,2.29585,2.29601,490300001.0
2006-07-19 20:40:00,2.29613,2.29674,2.29601,2.2965,670200000.0
2006-07-19 20:45:00,2.29642,2.29667,2.29585,2.29667,579499999.0
2006-07-19 20:50:00,2.2967,2.29771,2.29667,2.29709,759300001.0
2006-07-19 20:55:00,2.29715,2.2982,2.29689,2.2979,1061399999.0
2006-07-19 21:00:00,2.29794,2.29836,2.29767,2.29811,760500000.0
2006-07-19 21:05:00,2.29819,2.29847,2.29783,2.2982,232100000.0
2006-07-19 21:10:00,2.2982,2.29831,2.29782,2.29795,572299998.0
2006-07-19 21:15:00,2.29773,2.29875,2.29767,2.29825,686600001.0
2006-07-19 21:20:00,2.2983,2.29879,2.29511,2.2983,820100000.0
2006-07-19 21:25:00,2.2982,2.29834,2.29794,2.29795,321300000.0
2006-07-19 21:30:00,2.2981,2.29857,2.29805,2.29841,456799999.0
2006-07-19 21:35:00,2.29856,2.29887,2.29851,2.29851,222800000.0
2006-07-19 21:40:00,2.29861,2.29861,2.2977,2.298,419500000.0
2006-07-19 21:45:00,2.29804,2.2982,2.29776,2.29807,422000000.0
2006-07-19 21:50:00,2.29815,2.29821,2.29784,2.29806,289100000.0
2006-07-19 21:55:00,2.29809,2.29868,2.29795,2.29838,370799999.0
2006-07-19 22:00:00,2.29834,2.29883,2.29819,2.29874,347399999.0
2006-07-19 22:05:00,2.29883,2.29918,2.29866,2.29886,194300000.0
2006-07-19 22:10:00,2.29889,2.29889,2.29847,2.29877,143600000.0
2006-07-19 22:15:00,2.29871,2.29916,2.29859,2.29891,410000000.0
2006-07-19 22:20:00,2.29893,2.29923,2.29883,2.29903,242600000.0
2006-07-19 22:25:00,2.29913,2.29945,2.29893,2.29924,277900000.0
2006-07-19 22:30:00,2.29921,2.29939,2.29899,2.29912,305600000.0
2006-07-19 22:35:00,2.29896,2.29917,2.29865,2.29873,150200000.0
2006-07-19 22:40:00,2.29847,2.29892,2.29834,2.29853,326000000.0
2006-07-19 22:45:00,2.29852,2.29967,2.29838,2.29967,331300000.0
2006-07-19 22:50:00,2.29946,2.29947,2.29891,2.29919,230100000.0
2006-07-19 22:55:00,2.29922,2.29936,2.29901,2.29927,217300000.0
2006-07-19 23:00:00,2.29925,2.29973,2.29916,2.29957,151800000.0
2006-07-19 23:05:00,2.29948,2.30052,2.29915,2.29951,198600000.0
2006-07-19 23:10:00,2.2995,2.29988,2.29916,2.29973,150400000.0
2006-07-19 23:15:00,2.2997,2.29976,2.29922,2.29959,181400000.0
2006-07-19 23:20:00,2.29961,2.29982,2.29935,2.29959,132000000.0
2006-07-19 23:25:00,2.29975,2.30001,2.29905,2.29918,223099999.0
2006-07-19 23:30:00,2.29922,2.29922,2.29844,2.29907,138500000.0
2006-07-19 23:35:00,2.29896,2.29921,2.29837,2.29869,159700000.0
2006-07-19 23:40:00,2.29866,2.29866,2.2982,2.29825,171500000.0
2006-07-19 23:45:00,2.29821,2.2986,2.29821,2.29839,166000000.0
2006-07-19 23:50:00,2.29842,2.29875,2.29807,2.29868,155100000.0
2006-07-19 23:55:00,2.29863,2.29882,2.29827,2.29882,143300000.0
2006-07-20 00:00:00,2.29863,2.29898,2.29852,2.29882,102000000.0
2006-07-20 00:05:00,2.29873,2.29895,2.29844,2.29895,146300000.0
2006-07-20 00:10:00,2.29901,2.29912,2.29846,2.29856,166900000.0
2006-07-20 00:15:00,2.29859,2.29925,2.29859,2.29885,160700000.0
2006-07-20 00:20:00,2.29885,2.29899,2.29864,2.29887,101600000.0
2006-07-20 00:25:00,2.29892,2.29892,2.2987,2.29891,108200000.0
2006-07-20 00:30:00,2.29896,2.29936,2.29887,2.29887,195600000.0
2006-07-20 00:35:00,2.2989,2.29908,2.29839,2.2987,147100000.0
2006-07-20 00:40:00,2.29876,2.29909,2.29844,2.29892,146300000.0
2006-07-20 00:45:00,2.29894,2.299,2.29855,2.29863,186100000.0
2006-07-20 00:50:00,2.29865,2.29884,2.29845,2.29848,187500001.0
2006-07-20 00:55:00,2.29847,2.2988,2.29843,2.2988,107200000.0
2006-07-20 01:00:00,2.29873,2.29878,2.29836,2.29862,207200000.0
2006-07-20 01:05:00,2.2988,2.29908,2.2986,2.29877,112100000.0
2006-07-20 01:10:00,2.29894,2.29915,2.29833,2.29833,116600000.0
2006-07-20 01:15:00,2.29826,2.29874,2.29797,2.29868,91000000.0
2006-07-20 01:20:00,2.29851,2.29896,2.29811,2.29838,180700000.0
2006-07-20 01:25:00,2.29844,2.29863,2.29807,2.29847,131300000.0
2006-07-20 01:30:00,2.29845,2.29879,2.29842,2.29843,184700001.0
2006-07-20 01:35:00,2.29838,2.29869,2.29789,2.29789,121200000.0
2006-07-20 01:40:00,2.29807,2.29883,2.29807,2.29866,149200000.0
2006-07-20 01:45:00,2.29863,2.29879,2.29814,2.29835,162300000.0
2006-07-20 01:50:00,2.2983,2.29851,2.29814,2.29814,177700000.0
2006-07-20 01:55:00,2.29815,2.29842,2.2981,2.29825,144400000.0
2006-07-20 02:00:00,2.29827,2.29903,2.29803,2.2987,155400000.0
2006-07-20 02:05:00,2.29858,2.29871,2.29774,2.29831,134000000.0
2006-07-20 02:10:00,2.29843,2.29843,2.29783,2.29817,136500000.0
2006-07-20 02:15:00,2.29806,2.29816,2.29781,2.29816,141100000.0
2006-07-20 02:20:00,2.2983,2.29833,2.29751,2.2976,136000000.0
2006-07-20 02:25:00,2.29749,2.29787,2.2974,2.2976,142200001.0
2006-07-20 02:30:00,2.29763,2.298,2.29741,2.29785,147700000.0
2006-07-20 02:35:00,2.2978,2.29806,2.29773,2.298,141200000.0
2006-07-20 02:40:00,2.29789,2.2983,2.2978,2.29807,174600000.0
2006-07-20 02:45:00,2.29813,2.29831,2.29801,2.2981,65800000.0
2006-07-20 02:50:00,2.29796,2.2981,2.29697,2.29697,102300000.0
2006-07-20 02:55:00,2.29722,2.29786,2.29722,2.29759,171100000.0
2006-07-20 03:00:00,2.29753,2.29775,2.29726,2.29749,192800000.0
2006-07-20 03:05:00,2.29724,2.29755,2.29697,2.29711,154200000.0
2006-07-20 03:10:00,2.29731,2.29761,2.29689,2.29701,160700000.0
2006-07-20 03:15:00,2.2971,2.29976,2.29696,2.29947,165099999.0
2006-07-20 03:20:00,2.29936,2.30038,2.29924,2.29987,184800000.0
2006-07-20 03:25:00,2.29987,2.29994,2.29933,2.29959,136600000.0
2006-07-20 03:30:00,2.29961,2.29984,2.29947,2.29984,205700000.0
2006-07-20 03:35:00,2.2996,2.29976,2.29944,2.29962,130200000.0
2006-07-20 03:40:00,2.29968,2.29993,2.2994,2.29985,174400000.0
2006-07-20 03:45:00,2.29983,2.29999,2.29923,2.29951,141700000.0
2006-07-20 03:50:00,2.29963,2.30009,2.29947,2.29984,161500001.0
2006-07-20 03:55:00,2.29982,2.30004,2.29964,2.29991,158300000.0
2006-07-20 04:00:00,2.30003,2.30016,2.2998,2.3001,135400000.0
2006-07-20 04:05:00,2.30001,2.30047,2.29945,2.29963,162400000.0
2006-07-20 04:10:00,2.29969,2.30001,2.29949,2.29984,131400000.0
2006-07-20 04:15:00,2.29967,2.30008,2.29947,2.2997,142000000.0
2006-07-20 04:20:00,2.29966,2.29978,2.29917,2.29923,121200000.0
2006-07-20 04:25:00,2.29952,2.29972,2.29919,2.29919,144100000.0
2006-07-20 04:30:00,2.29923,2.29959,2.29922,2.29931,148700000.0
2006-07-20 04:35:00,2.29935,2.29939,2.299,2.29906,141800001.0
2006-07-20 04:40:00,2.29897,2.29945,2.29894,2.29912,105300000.0
2006-07-20 04:45:00,2.29918,2.29942,2.29889,2.29894,127500000.0
2006-07-20 04:50:00,2.29898,2.2992,2.29892,2.29898,86900000.0
2006-07-20 04:55:00,2.29908,2.29908,2.2988,2.29884,169700000.0
2006-07-20 05:00:00,2.29898,2.29904,2.29858,2.29875,166199999.0
2006-07-20 05:05:00,2.29878,2.29913,2.29874,2.29883,114400000.0
2006-07-20 05:10:00,2.29881,2.2991,2.29871,2.29894,158400000.0
2006-07-20 05:15:00,2.29906,2.29915,2.29881,2.29915,175000000.0
2006-07-20 05:20:00,2.29895,2.2994,2.29885,2.29925,142200000.0
2006-07-20 05:25:00,2.29937,2.2995,2.29899,2.29899,101200000.0
2006-07-20 05:30:00,2.2991,2.29916,2.2989,2.29895,133400000.0
2006-07-20 05:35:00,2.299,2.29929,2.29898,2.29929,157800000.0
2006-07-20 05:40:00,2.29917,2.29945,2.29916,2.29934,141100000.0
2006-07-20 05:45:00,2.29938,2.2994,2.29902,2.29922,153200000.0
2006-07-20 05:50:00,2.29922,2.29941,2.29912,2.29917,134100000.0
2006-07-20 05:55:00,2.2992,2.29942,2.2991,2.29925,180699999.0
2006-07-20 06:00:00,2.29915,2.29938,2.29905,2.29924,111000000.0
2006-07-20 06:05:00,2.29917,2.29956,2.29917,2.29945,136500000.0
2006-07-20 06:10:00,2.29945,2.29963,2.29932,2.2994,128100000.0
2006-07-20 06:15:00,2.29948,2.29962,2.29937,2.29945,108300000.0
2006-07-20 06:20:00,2.29963,2.29963,2.29898,2.29902,160700000.0
2006-07-20 06:25:00,2.299,2.2993,2.29895,2.29904,99300000.0
2006-07-20 06:30:00,2.29897,2.2995,2.29897,2.29944,196300000.0
2006-07-20 06:35:00,2.29941,2.29941,2.29893,2.29893,129300000.0
2006-07-20 06:40:00,2.29896,2.29914,2.29879,2.29897,103200000.0
2006-07-20 06:45:00,2.29895,2.29949,2.29895,2.29903,140700000.0
2006-07-20 06:50:00,2.29909,2.29911,2.29875,2.299,117800000.0
2006-07-20 06:55:00,2.299,2.29923,2.29878,2.29905,159200000.0
2006-07-20 07:00:00,2.29895,2.29922,2.29865,2.29895,149300000.0
2006-07-20 07:05:00,2.29902,2.2991,2.29832,2.29847,125900000.0
2006-07-20 07:10:00,2.29826,2.29865,2.29808,2.29855,128800000.0
2006-07-20 07:15:00,2.29866,2.29866,2.29818,2.29858,169900001.0
2006-07-20 07:20:00,2.29855,2.29882,2.29844,2.29882,165100000.0
2006-07-20 07:25:00,2.29885,2.29923,2.29844,2.29873,119800000.0
2006-07-20 07:30:00,2.29882,2.29892,2.29838,2.29875,127100000.0
2006-07-20 07:35:00,2.29889,2.29905,2.2986,2.29885,120400000.0
2006-07-20 07:40:00,2.29867,2.29897,2.29848,2.29882,135000000.0
2006-07-20 07:45:00,2.2987,2.29882,2.29846,2.29882,185600000.0
2006-07-20 07:50:00,2.29883,2.29883,2.29797,2.29797,143500000.0
2006-07-20 07:55:00,2.29794,2.29824,2.29761,2.29777,184900000.0
2006-07-20 08:00:00,2.29791,2.29847,2.29781,2.29817,199999999.0
2006-07-20 08:05:00,2.29805,2.29857,2.29792,2.2983,153400000.0
2006-07-20 08:10:00,2.29817,2.29897,2.29817,2.29886,150200000.0
2006-07-20 08:15:00,2.29908,2.29908,2.29816,2.29879,177800000.0
2006-07-20 08:20:00,2.29851,2.29933,2.29851,2.29861,174200000.0
2006-07-20 08:25:00,2.29864,2.29937,2.29854,2.29932,218200000.0
2006-07-20 08:30:00,2.29911,2.30097,2.2991,2.3005,171300000.0
2006-07-20 08:35:00,2.30053,2.30247,2.30053,2.30151,123500000.0
2006-07-20 08:40:00,2.30137,2.30154,2.3005,2.30075,211000000.0
2006-07-20 08:45:00,2.30075,2.30156,2.30061,2.30072,176300000.0
2006-07-20 08:50:00,2.3007,2.30091,2.3002,2.30032,148100000.0
2006-07-20 08:55:00,2.3003,2.30033,2.29889,2.29911,192200000.0
2006-07-20 09:00:00,2.29894,2.29962,2.29873,2.29891,173900000.0
2006-07-20 09:05:00,2.29901,2.29998,2.29897,2.29973,151800000.0
2006-07-20 09:10:00,2.29972,2.29992,2.29949,2.29978,146100000.0
2006-07-20 09:15:00,2.29994,2.30026,2.29975,2.29975,116200000.0
2006-07-20 09:20:00,2.2999,2.30061,2.29946,2.30061,159000000.0
2006-07-20 09:25:00,2.30033,2.30084,2.30014,2.30062,169700000.0
2006-07-20 09:30:00,2.30065,2.30084,2.29967,2.30039,212000000.0
2006-07-20 09:35:00,2.30041,2.30062,2.2993,2.2993,216700000.0
2006-07-20 09:40:00,2.29906,2.29914,2.29835,2.29865,177000000.0
2006-07-20 09:45:00,2.29864,2.29973,2.29863,2.29959,143200000.0
2006-07-20 09:50:00,2.29954,2.30049,2.29939,2.30049,135000000.0
2006-07-20 09:55:00,2.30047,2.30103,2.29992,2.30004,215400000.0
2006-07-20 10:00:00,2.30002,2.30009,2.29928,2.29968,190899999.0
2006-07-20 10:05:00,2.29969,2.29979,2.29918,2.29925,189500001.0
2006-07-20 10:10:00,2.29927,2.29932,2.29846,2.29846,187000000.0
2006-07-20 10:15:00,2.29851,2.29897,2.29821,2.29869,160800000.0
2006-07-20 10:20:00,2.29867,2.29902,2.29856,2.29859,166299999.0
2006-07-20 10:25:00,2.29858,2.29943,2.29858,2.299,200499999.0
2006-07-20 10:30:00,2.29942,2.30209,2.29942,2.30198,180200000.0
2006-07-20 10:35:00,2.30152,2.30202,2.30142,2.30157,219999999.0
2006-07-20 10:40:00,2.30148,2.30198,2.30113,2.30147,171000000.0
2006-07-20 10:45:00,2.30149,2.30187,2.3014,2.30183,141000000.0
2006-07-20 10:50:00,2.30167,2.30167,2.30113,2.30127,169300000.0
2006-07-20 10:55:00,2.30123,2.30228,2.30116,2.30204,231200000.0
2006-07-20 11:00:00,2.30205,2.30263,2.30176,2.3024,194299999.0
2006-07-20 11:05:00,2.30239,2.30266,2.30195,2.30197,170600000.0
2006-07-20 11:10:00,2.3018,2.30217,2.30128,2.30145,187300000.0
2006-07-20 11:15:00,2.30148,2.30186,2.30137,2.30165,127699999.0
2006-07-20 11:20:00,2.30176,2.30205,2.30165,2.30177,206599999.0
2006-07-20 11:25:00,2.3018,2.30219,2.30152,2.3016,213500000.0
2006-07-20 11:30:00,2.30153,2.30172,2.30087,2.30117,159800000.0
2006-07-20 11:35:00,2.30115,2.30115,2.30057,2.30083,233000000.0
2006-07-20 11:40:00,2.30068,2.30089,2.30056,2.30073,172200000.0
2006-07-20 11:45:00,2.30076,2.30084,2.30043,2.30052,156300000.0
2006-07-20 11:50:00,2.30043,2.30063,2.29985,2.30005,213100000.0
2006-07-20 11:55:00,2.30017,2.30075,2.30003,2.30011,164000000.0
2006-07-20 12:00:00,2.30019,2.30135,2.30019,2.3011,132200000.0
2006-07-20 12:05:00,2.30122,2.30127,2.30045,2.30051,168800000.0
2006-07-20 12:10:00,2.30049,2.30082,2.29976,2.2998,213300000.0
2006-07-20 12:15:00,2.29982,2.30028,2.29959,2.30022,196000000.0
2006-07-20 12:20:00,2.30022,2.30028,2.29963,2.29972,186400000.0
2006-07-20 12:25:00,2.29981,2.29981,2.29856,2.29856,176800000.0
2006-07-20 12:30:00,2.29865,2.2989,2.29833,2.29868,136600000.0
2006-07-20 12:35:00,2.29869,2.29877,2.29812,2.29855,190700000.0
2006-07-20 12:40:00,2.29844,2.29857,2.29798,2.29835,234000000.0
2006-07-20 12:45:00,2.29842,2.29904,2.29828,2.2989,242199998.0
2006-07-20 12:50:00,2.29875,2.29893,2.29804,2.29891,181100001.0
2006-07-20 12:55:00,2.29889,2.29952,2.29812,2.29952,185900000.0
2006-07-20 13:00:00,2.29942,2.29956,2.29887,2.29905,217500000.0
2006-07-20 13:05:00,2.29894,2.29953,2.29861,2.29938,148400000.0
2006-07-20 13:10:00,2.29899,2.29899,2.29764,2.29791,196800001.0
2006-07-20 13:15:00,2.29773,2.29853,2.29767,2.29853,238800000.0
2006-07-20 13:20:00,2.29849,2.29876,2.2979,2.29798,172000000.0
2006-07-20 13:25:00,2.29814,2.29832,2.29768,2.29828,210800000.0
2006-07-20 13:30:00,2.29837,2.2986,2.2982,2.2985,161900000.0
2006-07-20 13:35:00,2.29862,2.29891,2.29826,2.29868,220700000.0
2006-07-20 13:40:00,2.29883,2.29963,2.29883,2.29961,178100000.0
2006-07-20 13:45:00,2.29975,2.30018,2.29972,2.29996,150000000.0
2006-07-20 13:50:00,2.30001,2.30099,2.30001,2.30048,129200000.0
2006-07-20 13:55:00,2.30035,2.30144,2.30027,2.30098,185700000.0
2006-07-20 14:00:00,2.30117,2.30165,2.30065,2.3009,202800000.0
2006-07-20 14:05:00,2.3007,2.30101,2.29955,2.29972,187700000.0
2006-07-20 14:10:00,2.2998,2.30006,2.29895,2.29934,196100000.0
2006-07-20 14:15:00,2.29926,2.29958,2.29889,2.29898,171700000.0
2006-07-20 14:20:00,2.29914,2.30058,2.29914,2.3005,178200000.0
2006-07-20 14:25:00,2.30047,2.3009,2.29907,2.29907,202600001.0
2006-07-20 14:30:00,2.29895,2.30012,2.29895,2.29965,233100000.0
2006-07-20 14:35:00,2.29941,2.29975,2.29874,2.29894,148700000.0
2006-07-20 14:40:00,2.29908,2.29948,2.29881,2.29948,201500000.0
2006-07-20 14:45:00,2.29966,2.30098,2.29925,2.30079,172700000.0
2006-07-20 14:50:00,2.30079,2.30106,2.30057,2.30074,163600000.0
2006-07-20 14:55:00,2.3007,2.3009,2.30045,2.30065,191400000.0
2006-07-20 15:00:00,2.3006,2.30067,2.30003,2.30007,263200000.0
2006-07-20 15:05:00,2.30005,2.3003,2.29982,2.30004,152700000.0
2006-07-20 15:10:00,2.29992,2.29992,2.29925,2.29969,143900000.0
2006-07-20 15:15:00,2.29987,2.3007,2.29952,2.30054,183800000.0
2006-07-20 15:20:00,2.30054,2.30081,2.30012,2.30018,203699999.0
2006-07-20 15:25:00,2.30012,2.30051,2.29998,2.30012,189700000.0
2006-07-20 15:30:00,2.30012,2.3004,2.29993,2.30023,199800000.0
2006-07-20 15:35:00,2.30013,2.30081,2.30012,2.30034,242700000.0
2006-07-20 15:40:00,2.30031,2.30141,2.30014,2.30108,183799999.0
2006-07-20 15:45:00,2.30098,2.30098,2.30029,2.30085,212699999.0
2006-07-20 15:50:00,2.30084,2.30108,2.30021,2.30061,162200000.0
2006-07-20 15:55:00,2.3007,2.30089,2.29976,2.30034,227299999.0
2006-07-20 16:00:00,2.30044,2.30055,2.29989,2.30043,163900000.0
2006-07-20 16:05:00,2.3005,2.30069,2.29976,2.29976,145000000.0
2006-07-20 16:10:00,2.29955,2.30031,2.29842,2.29885,189600001.0
2006-07-20 16:15:00,2.29895,2.29953,2.29862,2.29914,165000000.0
2006-07-20 16:20:00,2.29919,2.29946,2.29886,2.29936,172300001.0
2006-07-20 16:25:00,2.29946,2.29975,2.29917,2.29957,173700000.0
2006-07-20 16:30:00,2.29935,2.29975,2.29904,2.29962,195099999.0
2006-07-20 16:35:00,2.29949,2.3003,2.29948,2.29988,195100000.0
2006-07-20 16:40:00,2.29982,2.29982,2.29892,2.2993,181000000.0
2006-07-20 16:45:00,2.29918,2.2995,2.29884,2.29949,221200000.0
2006-07-20 16:50:00,2.29953,2.29981,2.29911,2.2997,182299999.0
2006-07-20 16:55:00,2.29951,2.3,2.29868,2.29914,158100000.0
2006-07-20 17:00:00,2.29891,2.29918,2.29814,2.29828,186900000.0
2006-07-20 17:05:00,2.29833,2.29939,2.29815,2.29926,190900000.0
2006-07-20 17:10:00,2.29922,2.29989,2.29905,2.29961,167100000.0
2006-07-20 17:15:00,2.29944,2.29974,2.2989,2.29952,158000000.0
2006-07-20 17:20:00,2.2996,2.30002,2.29918,2.30002,186500000.0
2006-07-20 17:25:00,2.30007,2.30022,2.29926,2.30006,197200000.0
2006-07-20 17:30:00,2.30005,2.30039,2.29904,2.29904,163600000.0
2006-07-20 17:35:00,2.29918,2.29952,2.29897,2.29907,126300000.0
2006-07-20 17:40:00,2.29904,2.29941,2.29869,2.29889,152100000.0
2006-07-20 17:45:00,2.2989,2.29952,2.29884,2.29923,146700000.0
2006-07-20 17:50:00,2.29923,2.29974,2.29907,2.29958,180300000.0
2006-07-20 17:55:00,2.2996,2.29977,2.2988,2.299,193000000.0
2006-07-20 18:00:00,2.29908,2.30013,2.29821,2.29939,1520900002.0
2006-07-20 18:05:00,2.29933,2.29967,2.29887,2.29949,1633000000.0
2006-07-20 18:10:00,2.29957,2.30005,2.29932,2.29974,1158400000.0
2006-07-20 18:15:00,2.2999,2.30031,2.29952,2.30003,1395099997.0
2006-07-20 18:20:00,2.30005,2.30067,2.29983,2.30005,1446799998.0
2006-07-20 18:25:00,2.29994,2.30041,2.29978,2.30025,1342800000.0
2006-07-20 18:30:00,2.30022,2.30052,2.29984,2.30015,1354899999.0
2006-07-20 18:35:00,2.30018,2.30041,2.29986,2.30002,622199999.0
2006-07-20 18:40:00,2.30009,2.30081,2.3,2.30057,714300000.0
2006-07-20 18:45:00,2.30072,2.30098,2.30044,2.30071,278599998.0
2006-07-20 18:50:00,2.30058,2.30093,2.30048,2.30077,601300000.0
2006-07-20 18:55:00,2.30081,2.30105,2.30044,2.30058,767499999.0
2006-07-20 19:00:00,2.3006,2.30101,2.30044,2.30097,458900000.0
2006-07-20 19:05:00,2.30095,2.30095,2.30041,2.3007,838099999.0
2006-07-20 19:10:00,2.3007,2.30086,2.30012,2.30041,475499999.0
2006-07-20 19:15:00,2.30042,2.30081,2.30022,2.30065,384300000.0
2006-07-20 19:20:00,2.30067,2.30078,2.30021,2.30075,533200002.0
2006-07-20 19:25:00,2.30069,2.30102,2.30045,2.30075,466100000.0
2006-07-20 19:30:00,2.30071,2.30106,2.30058,2.30084,594900000.0
2006-07-20 19:35:00,2.3008,2.30098,2.30056,2.30087,429400000.0
2006-07-20 19:40:00,2.30081,2.30094,2.30051,2.30065,429600001.0
2006-07-20 19:45:00,2.3006,2.30094,2.30051,2.30058,412800000.0
2006-07-20 19:50:00,2.30058,2.30075,2.30033,2.30049,329200000.0
2006-07-20 19:55:00,2.30043,2.30101,2.30037,2.30047,459000000.0
2006-07-20 20:00:00,2.30057,2.30088,2.29992,2.30077,269500000.0
2006-07-20 20:05:00,2.3007,2.30082,2.29968,2.29979,237100000.0
2006-07-20 20:10:00,2.3,2.3,2.29896,2.29937,492800000.0
2006-07-20 20:15:00,2.29944,2.29994,2.29869,2.29985,645000003.0
2006-07-20 20:20:00,2.29985,2.30031,2.29943,2.30022,622900001.0
2006-07-20 20:25:00,2.30016,2.30062,2.29987,2.30013,788700000.0
2006-07-20 20:30:00,2.30002,2.3004,2.29964,2.30037,1048900001.0
2006-07-20 20:35:00,2.30051,2.30079,2.29976,2.29997,505999999.0
2006-07-20 20:40:00,2.29997,2.30019,2.29968,2.29972,650800000.0
2006-07-20 20:45:00,2.29967,2.30035,2.29967,2.29998,533900001.0
2006-07-20 20:50:00,2.29998,2.3002,2.29965,2.29967,830100000.0
2006-07-20 20:55:00,2.29967,2.30059,2.29967,2.30045,993600000.0
2006-07-20 21:00:00,2.30044,2.30045,2.29974,2.29977,783500002.0
2006-07-20 21:05:00,2.29978,2.29995,2.29962,2.2997,241500000.0
2006-07-20 21:10:00,2.29976,2.29991,2.29871,2.29915,547500001.0
2006-07-20 21:15:00,2.29921,2.29964,2.29906,2.29935,675900000.0
2006-07-20 21:20:00,2.29932,2.2996,2.29911,2.2994,838800000.0
2006-07-20 21:25:00,2.29942,2.2997,2.29908,2.29951,320400000.0
2006-07-20 21:30:00,2.29958,2.29958,2.29897,2.29903,441100000.0
2006-07-20 21:35:00,2.29908,2.2999,2.29903,2.29976,274199998.0
2006-07-20 21:40:00,2.2998,2.29993,2.29918,2.29924,370999999.0
2006-07-20 21:45:00,2.29922,2.29948,2.29883,2.29911,438300000.0
2006-07-20 21:50:00,2.29923,2.29938,2.29885,2.29919,264400000.0
2006-07-20 21:55:00,2.29926,2.29955,2.29908,2.2993,414800001.0
2006-07-20 22:00:00,2.29922,2.2995,2.29913,2.29923,348300000.0
2006-07-20 22:05:00,2.2993,2.29974,2.29897,2.29909,217800000.0
2006-07-20 22:10:00,2.29921,2.29925,2.29869,2.29878,184300000.0
2006-07-20 22:15:00,2.29868,2.29888,2.29813,2.29825,305800000.0
2006-07-20 22:20:00,2.29833,2.29848,2.29797,2.2981,259800000.0
2006-07-20 22:25:00,2.2981,2.2981,2.29782,2.29794,330300000.0
2006-07-20 22:30:00,2.29792,2.29826,2.29776,2.29826,322600000.0
2006-07-20 22:35:00,2.29832,2.29927,2.29831,2.29927,158000000.0
2006-07-20 22:40:00,2.29919,2.29946,2.29887,2.29929,326000000.0
2006-07-20 22:45:00,2.29928,2.29982,2.29898,2.2998,371700000.0
2006-07-20 22:50:00,2.2996,2.29989,2.29926,2.29926,239600000.0
2006-07-20 22:55:00,2.29898,2.30031,2.29839,2.29948,176200000.0
2006-07-20 23:00:00,2.29945,2.29983,2.2987,2.29975,201900001.0
2006-07-20 23:05:00,2.29945,2.29994,2.29865,2.29932,178000000.0
2006-07-20 23:10:00,2.29915,2.29931,2.29797,2.29819,140900000.0
2006-07-20 23:15:00,2.29837,2.29913,2.29802,2.29882,232800000.0
2006-07-20 23:20:00,2.29909,2.29935,2.29809,2.29822,200300000.0
2006-07-20 23:25:00,2.29834,2.29938,2.29801,2.29893,177400000.0
2006-07-20 23:30:00,2.29885,2.29927,2.29877,2.29921,137800000.0
2006-07-20 23:35:00,2.29922,2.29944,2.29889,2.29922,184700000.0
2006-07-20 23:40:00,2.29922,2.29949,2.29876,2.2992,162699999.0
2006-07-20 23:45:00,2.29906,2.29918,2.29813,2.29835,206000000.0
2006-07-20 23:50:00,2.29844,2.29916,2.29815,2.29912,155100000.0
2006-07-20 23:55:00,2.29903,2.29913,2.29878,2.29911,135400000.0
2006-07-21 00:00:00,2.29895,2.29904,2.29873,2.29875,93400000.0
2006-07-21 00:05:00,2.29892,2.29971,2.29892,2.29915,103800000.0
2006-07-21 00:10:00,2.29911,2.29962,2.29911,2.29944,144700000.0
2006-07-21 00:15:00,2.29938,2.29965,2.29927,2.29943,125200000.0
2006-07-21 00:20:00,2.29939,2.29971,2.2991,2.29948,127500001.0
2006-07-21 00:25:00,2.29942,2.29946,2.29893,2.29893,152100000.0
2006-07-21 00:30:00,2.29902,2.29917,2.29861,2.2991,162100000.0
2006-07-21 00:35:00,2.29919,2.29938,2.29871,2.29885,186400000.0
2006-07-21 00:40:00,2.29905,2.29929,2.29872,2.29913,137999999.0
2006-07-21 00:45:00,2.299,2.2992,2.29884,2.29895,116600000.0
2006-07-21 00:50:00,2.29923,2.29923,2.29846,2.29887,135800000.0
2006-07-21 00:55:00,2.29877,2.29904,2.29874,2.29904,131500000.0
2006-07-21 01:00:00,2.2991,2.2993,2.29876,2.29881,185000000.0
2006-07-21 01:05:00,2.2989,2.2989,2.29847,2.29859,136600000.0
2006-07-21 01:10:00,2.29877,2.29898,2.29858,2.29864,146700000.0
2006-07-21 01:15:00,2.29868,2.29878,2.29817,2.29839,157000000.0
2006-07-21 01:20:00,2.29841,2.29872,2.29833,2.29852,119800000.0
2006-07-21 01:25:00,2.29858,2.29875,2.29836,2.29839,119500000.0
2006-07-21 01:30:00,2.29852,2.29913,2.2984,2.29843,205100000.0
2006-07-21 01:35:00,2.29845,2.29868,2.29833,2.29833,119500000.0
2006-07-21 01:40:00,2.29853,2.29878,2.29841,2.29845,154000000.0
2006-07-21 01:45:00,2.29843,2.29855,2.29812,2.2982,165399998.0
2006-07-21 01:50:00,2.29811,2.29826,2.29782,2.29809,180900000.0
2006-07-21 01:55:00,2.29815,2.29825,2.2977,2.29775,151499999.0
2006-07-21 02:00:00,2.29771,2.29779,2.29738,2.29748,127500000.0
2006-07-21 02:05:00,2.29747,2.29765,2.29673,2.29681,175900000.0
2006-07-21 02:10:00,2.29685,2.2969,2.29649,2.29688,117800000.0
2006-07-21 02:15:00,2.29706,2.29742,2.29678,2.2972,159900000.0
2006-07-21 02:20:00,2.29716,2.29738,2.29694,2.2972,131200000.0
2006-07-21 02:25:00,2.29718,2.29725,2.29695,2.29698,145500001.0
2006-07-21 02:30:00,2.29706,2.29728,2.29697,2.29715,152200000.0
2006-07-21 02:35:00,2.29705,2.29721,2.29676,2.29697,150700000.0
2006-07-21 02:40:00,2.29693,2.29722,2.29691,2.29715,131400000.0
2006-07-21 02:45:00,2.29713,2.29744,2.29712,2.2973,154000000.0
2006-07-21 02:50:00,2.2972,2.29741,2.29695,2.29697,156700000.0
2006-07-21 02:55:00,2.29719,2.29737,2.29696,2.29724,163100000.0
2006-07-21 03:00:00,2.29712,2.2979,2.29702,2.2979,121300000.0
2006-07-21 03:05:00,2.29772,2.29795,2.29752,2.29775,139500000.0
2006-07-21 03:10:00,2.29788,2.29788,2.29744,2.29752,159300000.0
2006-07-21 03:15:00,2.29761,2.29811,2.29761,2.29792,134300000.0
2006-07-21 03:20:00,2.29799,2.29805,2.29768,2.29775,201900000.0
2006-07-21 03:25:00,2.29771,2.2978,2.29756,2.2976,141800000.0
2006-07-21 03:30:00,2.29764,2.29787,2.2974,2.29757,117200000.0
2006-07-21 03:35:00,2.2975,2.29769,2.29737,2.29742,146999999.0
2006-07-21 03:40:00,2.29747,2.29763,2.29702,2.29716,121100000.0
2006-07-21 03:45:00,2.29712,2.29725,2.29632,2.29634,109700000.0
2006-07-21 03:50:00,2.29643,2.2967,2.29616,2.29616,145500000.0
2006-07-21 03:55:00,2.29627,2.29656,2.29607,2.29653,134900000.0
2006-07-21 04:00:00,2.29643,2.29663,2.29623,2.29637,111300000.0
2006-07-21 04:05:00,2.29624,2.29651,2.29617,2.29631,172500000.0
2006-07-21 04:10:00,2.29627,2.29662,2.29614,2.29662,144200000.0
2006-07-21 04:15:00,2.29641,2.29669,2.29632,2.29632,70800000.0
2006-07-21 04:20:00,2.29645,2.2965,2.29617,2.29625,119100000.0
2006-07-21 04:25:00,2.29638,2.29642,2.29596,2.29597,170700000.0
2006-07-21 04:30:00,2.29597,2.29667,2.29583,2.29642,188500000.0
2006-07-21 04:35:00,2.29652,2.29721,2.29628,2.29721,165300000.0
2006-07-21 04:40:00,2.2971,2.29737,2.2967,2.29687,197700000.0
2006-07-21 04:45:00,2.29686,2.2971,2.2965,2.29666,138300000.0
2006-07-21 04:50:00,2.29667,2.29692,2.29667,2.29677,126900000.0
2006-07-21 04:55:00,2.29692,2.29742,2.29689,2.29712,138300000.0
2006-07-21 05:00:00,2.29709,2.29721,2.29689,2.29693,118700000.0
2006-07-21 05:05:00,2.29683,2.29713,2.29672,2.297,90900000.0
2006-07-21 05:10:00,2.29697,2.29707,2.29677,2.29695,145200000.0
2006-07-21 05:15:00,2.29701,2.2973,2.29671,2.2973,187800000.0
2006-07-21 05:20:00,2.29713,2.2972,2.2966,2.29664,169100000.0
2006-07-21 05:25:00,2.29681,2.29693,2.29661,2.29679,127800001.0
2006-07-21 05:30:00,2.297,2.297,2.29648,2.29669,112500000.0
2006-07-21 05:35:00,2.29685,2.2969,2.29655,2.29672,143900000.0
2006-07-21 05:40:00,2.2966,2.29686,2.29657,2.2966,129100000.0
2006-07-21 05:45:00,2.29663,2.29664,2.29631,2.29664,153500000.0
2006-07-21 05:50:00,2.29652,2.29673,2.29643,2.2966,149400000.0
2006-07-21 05:55:00,2.29667,2.29688,2.29643,2.29682,164200000.0
2006-07-21 06:00:00,2.29676,2.29696,2.2966,2.2967,98700001.0
2006-07-21 06:05:00,2.29662,2.29692,2.2965,2.29668,164500001.0
2006-07-21 06:10:00,2.29666,2.29675,2.29652,2.29653,118500000.0
2006-07-21 06:15:00,2.2966,2.29702,2.29655,2.29695,119700000.0
2006-07-21 06:20:00,2.29692,2.2971,2.29673,2.29703,146300000.0
2006-07-21 06:25:00,2.29695,2.29732,2.29692,2.29708,136100000.0
2006-07-21 06:30:00,2.29722,2.29728,2.29686,2.29695,153900000.0
2006-07-21 06:35:00,2.29695,2.29705,2.29666,2.2968,129200000.0
2006-07-21 06:40:00,2.29692,2.29701,2.29668,2.29688,133400000.0
2006-07-21 06:45:00,2.2968,2.29705,2.29668,2.29668,112000000.0
2006-07-21 06:50:00,2.29676,2.297,2.29671,2.2969,115900000.0
2006-07-21 06:55:00,2.29688,2.2973,2.29673,2.2972,113000000.0
2006-07-21 07:00:00,2.29701,2.29718,2.2968,2.29694,123900000.0
2006-07-21 07:05:00,2.29707,2.29744,2.29695,2.29744,133100001.0
2006-07-21 07:10:00,2.2972,2.29745,2.29716,2.29732,162200000.0
2006-07-21 07:15:00,2.29752,2.29767,2.29701,2.29748,170300000.0
2006-07-21 07:20:00,2.29727,2.29762,2.2972,2.29746,188700000.0
2006-07-21 07:25:00,2.29736,2.29753,2.29719,2.29738,113200000.0
2006-07-21 07:30:00,2.29753,2.29769,2.29724,2.29732,134900000.0
2006-07-21 07:35:00,2.29747,2.29771,2.29732,2.29757,127600000.0
2006-07-21 07:40:00,2.29744,2.2976,2.29693,2.29739,170600000.0
2006-07-21 07:45:00,2.29738,2.29743,2.29681,2.29681,154900000.0
2006-07-21 07:50:00,2.29692,2.29741,2.29663,2.29665,148700000.0
2006-07-21 07:55:00,2.29658,2.29662,2.29596,2.29621,181700000.0
2006-07-21 08:00:00,2.29638,2.29638,2.29581,2.29608,192100000.0
2006-07-21 08:05:00,2.29613,2.29653,2.29613,2.29653,158000000.0
2006-07-21 08:10:00,2.2965,2.297,2.29624,2.29683,202600000.0
2006-07-21 08:15:00,2.29699,2.29753,2.29683,2.29708,144300001.0
2006-07-21 08:20:00,2.29691,2.29708,2.29654,2.29691,150600000.0
2006-07-21 08:25:00,2.2971,2.29811,2.29684,2.29789,178199999.0
2006-07-21 08:30:00,2.29769,2.29794,2.29618,2.29631,176900000.0
2006-07-21 08:35:00,2.296,2.29664,2.29498,2.29664,181500000.0
2006-07-21 08:40:00,2.29656,2.29656,2.29524,2.29578,138600000.0
2006-07-21 08:45:00,2.29581,2.29694,2.29567,2.29655,136600000.0
2006-07-21 08:50:00,2.29636,2.29717,2.29636,2.2966,200200000.0
2006-07-21 08:55:00,2.29694,2.29744,2.29646,2.2968,189600000.0
2006-07-21 09:00:00,2.29682,2.29774,2.29662,2.29749,158500000.0
2006-07-21 09:05:00,2.29739,2.29864,2.29733,2.29857,228600000.0
2006-07-21 09:10:00,2.29859,2.29954,2.29852,2.29883,194200000.0
2006-07-21 09:15:00,2.29895,2.29954,2.29839,2.29886,143900000.0
2006-07-21 09:20:00,2.29897,2.29899,2.2982,2.29841,195100000.0
2006-07-21 09:25:00,2.2983,2.2998,2.29801,2.29969,151000000.0
2006-07-21 09:30:00,2.29961,2.29965,2.29917,2.29939,169300000.0
2006-07-21 09:35:00,2.29949,2.30035,2.29881,2.29967,205500000.0
2006-07-21 09:40:00,2.29954,2.30017,2.29933,2.29988,186300000.0
2006-07-21 09:45:00,2.29983,2.30015,2.29921,2.29939,193500000.0
2006-07-21 09:50:00,2.29966,2.29992,2.29935,2.29976,141300000.0
2006-07-21 09:55:00,2.29964,2.29964,2.2988,2.2992,162000002.0
2006-07-21 10:00:00,2.29899,2.29916,2.29853,2.29881,187700000.0
2006-07-21 10:05:00,2.29878,2.29884,2.2976,2.29858,176200001.0
2006-07-21 10:10:00,2.29854,2.29887,2.29795,2.29807,165000001.0
2006-07-21 10:15:00,2.29832,2.29843,2.29761,2.29798,169500000.0
2006-07-21 10:20:00,2.29809,2.29845,2.29784,2.29788,168500000.0
2006-07-21 10:25:00,2.29772,2.29816,2.29746,2.29798,213699999.0
2006-07-21 10:30:00,2.29807,2.29885,2.29667,2.29793,180500000.0
2006-07-21 10:35:00,2.2978,2.2978,2.29664,2.2975,179400000.0
2006-07-21 10:40:00,2.29745,2.29757,2.29655,2.29685,222099999.0
2006-07-21 10:45:00,2.29716,2.29736,2.29663,2.2972,200400000.0
2006-07-21 10:50:00,2.29708,2.29782,2.29698,2.29752,170200000.0
2006-07-21 10:55:00,2.29743,2.29744,2.29685,2.29706,234300000.0
2006-07-21 11:00:00,2.2971,2.29772,2.29708,2.29711,154000000.0
2006-07-21 11:05:00,2.2971,2.29792,2.2971,2.29763,188300000.0
2006-07-21 11:10:00,2.29773,2.29793,2.29752,2.29763,190500000.0
2006-07-21 11:15:00,2.29762,2.29804,2.29762,2.29792,141600000.0
2006-07-21 11:20:00,2.29798,2.29851,2.29784,2.2979,184800000.0
2006-07-21 11:25:00,2.29791,2.29844,2.29783,2.29822,190800000.0
2006-07-21 11:30:00,2.29821,2.29843,2.29758,2.29833,224500000.0
2006-07-21 11:35:00,2.2984,2.29842,2.29783,2.29809,194400000.0
2006-07-21 11:40:00,2.29809,2.29942,2.29809,2.29942,213800000.0
2006-07-21 11:45:00,2.29923,2.29936,2.29863,2.29874,151300001.0
2006-07-21 11:50:00,2.29825,2.29932,2.2978,2.29899,159299999.0
2006-07-21 11:55:00,2.29895,2.29937,2.29764,2.29835,207600000.0
2006-07-21 12:00:00,2.29876,2.29932,2.29764,2.29862,174300000.0
2006-07-21 12:05:00,2.29888,2.29907,2.29815,2.29823,151800000.0
2006-07-21 12:10:00,2.29842,2.29931,2.29842,2.29889,157800000.0
2006-07-21 12:15:00,2.29878,2.29917,2.29868,2.29899,239200000.0
2006-07-21 12:20:00,2.29895,2.30067,2.29859,2.29936,191900001.0
2006-07-21 12:25:00,2.29961,2.30091,2.29949,2.30013,195899999.0
2006-07-21 12:30:00,2.30028,2.3003,2.29776,2.29896,185000000.0
2006-07-21 12:35:00,2.29914,2.29936,2.29871,2.2991,153900000.0
2006-07-21 12:40:00,2.29915,2.30025,2.29892,2.2994,171200000.0
2006-07-21 12:45:00,2.29956,2.29973,2.29912,2.2993,173400000.0
2006-07-21 12:50:00,2.2994,2.30057,2.29935,2.30048,197300001.0
2006-07-21 12:55:00,2.30047,2.30047,2.29822,2.29996,141800000.0
2006-07-21 13:00:00,2.30015,2.3005,2.29934,2.2996,138800000.0
2006-07-21 13:05:00,2.29961,2.30059,2.29943,2.30059,220700000.0
2006-07-21 13:10:00,2.30059,2.30125,2.29862,2.30085,182600000.0
2006-07-21 13:15:00,2.30069,2.30107,2.30042,2.30102,194400000.0
2006-07-21 13:20:00,2.30086,2.30165,2.30073,2.30143,136400000.0
2006-07-21 13:25:00,2.30144,2.30202,2.30115,2.30171,149600000.0
2006-07-21 13:30:00,2.30153,2.30204,2.30135,2.30151,190899999.0
2006-07-21 13:35:00,2.30155,2.30177,2.30125,2.30125,203200000.0
2006-07-21 13:40:00,2.30099,2.30126,2.29864,2.30073,182900000.0
2006-07-21 13:45:00,2.3009,2.30112,2.3003,2.30049,201500000.0
2006-07-21 13:50:00,2.3006,2.30085,2.29952,2.30003,156200000.0
2006-07-21 13:55:00,2.29997,2.30015,2.29951,2.29965,145900000.0
2006-07-21 14:00:00,2.29966,2.29989,2.29912,2.29928,178300000.0
2006-07-21 14:05:00,2.29933,2.29987,2.29916,2.29981,158000000.0
2006-07-21 14:10:00,2.29975,2.30018,2.2995,2.30003,205300000.0
2006-07-21 14:15:00,2.29991,2.30056,2.29917,2.2998,198000000.0
2006-07-21 14:20:00,2.30008,2.30075,2.29962,2.30075,178200000.0
2006-07-21 14:25:00,2.29978,2.3012,2.29873,2.30099,177900000.0
2006-07-21 14:30:00,2.3001,2.30081,2.29835,2.30049,112200000.0
2006-07-21 14:35:00,2.30032,2.30062,2.29842,2.3005,218500000.0
2006-07-21 14:40:00,2.30077,2.30102,2.29939,2.30043,184600001.0
2006-07-21 14:45:00,2.30054,2.30103,2.29856,2.30044,154300000.0
2006-07-21 14:50:00,2.29942,2.30085,2.29798,2.3007,192400000.0
2006-07-21 14:55:00,2.30069,2.30089,2.29844,2.29963,206899999.0
2006-07-21 15:00:00,2.30037,2.30042,2.29961,2.29988,209600000.0
2006-07-21 15:05:00,2.29995,2.29995,2.29893,2.29927,145200000.0
2006-07-21 15:10:00,2.29945,2.29957,2.29778,2.29937,158000000.0
2006-07-21 15:15:00,2.2999,2.2999,2.29935,2.29953,167900000.0
2006-07-21 15:20:00,2.29951,2.3005,2.2994,2.3002,153200000.0
2006-07-21 15:25:00,2.3002,2.30066,2.29992,2.30024,159400000.0
2006-07-21 15:30:00,2.30037,2.3006,2.29949,2.29969,171400000.0
2006-07-21 15:35:00,2.29968,2.30079,2.29814,2.30053,223800000.0
2006-07-21 15:40:00,2.30073,2.30146,2.30046,2.30082,148300000.0
2006-07-21 15:45:00,2.30077,2.30097,2.29842,2.30029,246800000.0
2006-07-21 15:50:00,2.30026,2.30062,2.29982,2.30059,174900000.0
2006-07-21 15:55:00,2.30073,2.30166,2.29876,2.30091,178400000.0
2006-07-21 16:00:00,2.30084,2.30084,2.2982,2.29941,159999999.0
2006-07-21 16:05:00,2.29933,2.30031,2.29927,2.3,165800000.0
2006-07-21 16:10:00,2.30022,2.30069,2.29995,2.30055,191400000.0
2006-07-21 16:15:00,2.30064,2.3009,2.30037,2.30078,211799998.0
2006-07-21 16:20:00,2.30078,2.30078,2.29949,2.29982,180200000.0
2006-07-21 16:25:00,2.30005,2.30024,2.29957,2.29995,218700000.0
2006-07-21 16:30:00,2.29982,2.3001,2.29967,2.29996,176100000.0
2006-07-21 16:35:00,2.29998,2.3007,2.29989,2.3,178000000.0
2006-07-21 16:40:00,2.30011,2.30028,2.29814,2.30002,152500000.0
2006-07-21 16:45:00,2.30006,2.30055,2.30006,2.30055,172300000.0
2006-07-21 16:50:00,2.30058,2.3012,2.3003,2.30065,149500000.0
2006-07-21 16:55:00,2.30049,2.30069,2.29953,2.29968,162100000.0
2006-07-21 17:00:00,2.29972,2.30009,2.29936,2.30002,204800000.0
2006-07-21 17:05:00,2.29982,2.29992,2.29789,2.29977,181000000.0
2006-07-21 17:10:00,2.29979,2.30023,2.29937,2.30019,159900000.0
2006-07-21 17:15:00,2.29991,2.29991,2.29937,2.29943,215799999.0
2006-07-21 17:20:00,2.29957,2.30041,2.29938,2.30025,175800000.0
2006-07-21 17:25:00,2.30013,2.30061,2.29998,2.30031,185400000.0
2006-07-21 17:30:00,2.3003,2.30059,2.29973,2.29983,139900000.0
2006-07-21 17:35:00,2.29976,2.30033,2.29961,2.29969,112200000.0
2006-07-21 17:40:00,2.29984,2.29994,2.2977,2.29925,198100000.0
2006-07-21 17:45:00,2.29949,2.29965,2.29861,2.29893,187600000.0
2006-07-21 17:50:00,2.2988,2.29939,2.29856,2.29868,166500000.0
2006-07-21 17:55:00,2.29851,2.29888,2.2979,2.29885,218599998.0
2006-07-21 18:00:00,2.29905,2.2995,2.2988,2.29943,1444000002.0
2006-07-21 18:05:00,2.2995,2.29995,2.29932,2.29977,1720699999.0
2006-07-21 18:10:00,2.29982,2.30005,2.29942,2.29955,1253399999.0
2006-07-21 18:15:00,2.29957,2.30015,2.29948,2.29991,1346800000.0
2006-07-21 18:20:00,2.29987,2.30003,2.29903,2.29903,1342199999.0
2006-07-21 18:25:00,2.29892,2.29908,2.29837,2.29837,1402600000.0
2006-07-21 18:30:00,2.29833,2.29899,2.29795,2.29896,1245400000.0
2006-07-21 18:35:00,2.29894,2.29923,2.29729,2.29923,539200000.0
2006-07-21 18:40:00,2.29926,2.29931,2.29869,2.29912,650400000.0
2006-07-21 18:45:00,2.29913,2.2993,2.29899,2.29924,289900000.0
2006-07-21 18:50:00,2.2992,2.29939,2.29847,2.29878,622800000.0
2006-07-21 18:55:00,2.29875,2.29923,2.29867,2.29872,667700000.0
2006-07-21 19:00:00,2.29874,2.29917,2.29858,2.29878,390700000.0
2006-07-21 19:05:00,2.29875,2.29943,2.2986,2.29898,774700000.0
2006-07-21 19:10:00,2.29902,2.29927,2.2988,2.29895,399700000.0
2006-07-21 19:15:00,2.2989,2.29916,2.29882,2.29887,499200000.0
2006-07-21 19:20:00,2.29898,2.29953,2.29894,2.29898,548600000.0
2006-07-21 19:25:00,2.29888,2.29904,2.29862,2.2988,610299999.0
2006-07-21 19:30:00,2.29881,2.29903,2.29855,2.29863,636900000.0
2006-07-21 19:35:00,2.29862,2.29885,2.29836,2.29869,370000000.0
2006-07-21 19:40:00,2.2988,2.29889,2.29819,2.29882,402000001.0
2006-07-21 19:45:00,2.2988,2.29903,2.29847,2.2986,407900000.0
2006-07-21 19:50:00,2.29865,2.29899,2.29862,2.29875,335900001.0
2006-07-21 19:55:00,2.29868,2.2987,2.29841,2.29855,470400000.0
2006-07-21 20:00:00,2.29855,2.29857,2.29739,2.29784,310100000.0
2006-07-21 20:05:00,2.29781,2.29819,2.29767,2.29779,233300000.0
2006-07-21 20:10:00,2.29786,2.29788,2.29743,2.29755,447900000.0
2006-07-21 20:15:00,2.29761,2.29867,2.29734,2.29852,601300000.0
2006-07-21 20:20:00,2.29852,2.29862,2.297,2.29847,559400000.0
2006-07-21 20:25:00,2.29849,2.29867,2.29758,2.29772,856300001.0
2006-07-21 20:30:00,2.29775,2.29822,2.29755,2.2982,1114599999.0
2006-07-21 20:35:00,2.29825,2.29826,2.29783,2.29806,546100000.0
2006-07-21 20:40:00,2.29812,2.29841,2.29797,2.29797,661900000.0
2006-07-21 20:45:00,2.29799,2.29822,2.29753,2.2976,561699997.0
2006-07-21 20:50:00,2.29758,2.29781,2.29703,2.29728,773400000.0
2006-07-21 20:55:00,2.29716,2.29845,2.29716,2.29832,969900000.0
2006-07-21 21:00:00,2.29839,2.29839,2.29805,2.29824,829700000.0
2006-07-21 21:05:00,2.29819,2.29819,2.29742,2.2975,274099998.0
2006-07-21 21:10:00,2.29748,2.29772,2.29719,2.29738,578700002.0
2006-07-21 21:15:00,2.29742,2.29787,2.29732,2.29752,687400001.0
2006-07-21 21:20:00,2.29765,2.2979,2.29752,2.29779,849499998.0
2006-07-21 21:25:00,2.29774,2.29822,2.29774,2.2981,289300000.0
2006-07-21 21:30:00,2.29819,2.29867,2.29791,2.29845,398100000.0
2006-07-21 21:35:00,2.29853,2.29875,2.29848,2.29848,235000000.0
2006-07-21 21:40:00,2.29852,2.29866,2.29775,2.29783,373600001.0
2006-07-21 21:45:00,2.29788,2.29857,2.29774,2.29774,370300000.0
2006-07-21 21:50:00,2.29779,2.29786,2.29741,2.29744,329999999.0
2006-07-21 21:55:00,2.29748,2.29796,2.29744,2.29775,379999999.0
2006-07-21 22:00:00,2.29766,2.29879,2.29766,2.29802,367600000.0
2006-07-21 22:05:00,2.29789,2.2982,2.29729,2.29808,234200000.0
2006-07-21 22:10:00,2.29817,2.29859,2.29807,2.29839,172700000.0
2006-07-21 22:15:00,2.29833,2.29872,2.2982,2.29821,401500000.0
2006-07-21 22:20:00,2.29825,2.29856,2.29799,2.2983,303500000.0
2006-07-21 22:25:00,2.29819,2.29825,2.29779,2.29785,282200000.0
2006-07-21 22:30:00,2.29782,2.29802,2.29766,2.29778,337800000.0
2006-07-21 22:35:00,2.29767,2.29783,2.29749,2.29749,151300000.0
2006-07-21 22:40:00,2.29737,2.29783,2.29709,2.2977,345700001.0
2006-07-21 22:45:00,2.29765,2.29832,2.29757,2.29809,302500000.0
2006-07-21 22:50:00,2.29789,2.29806,2.29749,2.29762,216100000.0
2006-07-21 22:55:00,2.29752,2.29805,2.29741,2.29788,156800000.0
2006-07-23 23:00:00,2.29737,2.29845,2.29704,2.2971,188300000.0
2006-07-23 23:05:00,2.29734,2.29771,2.297,2.29725,228499999.0
2006-07-23 23:10:00,2.29713,2.29847,2.29697,2.29844,274300000.0
2006-07-23 23:15:00,2.29787,2.29852,2.29745,2.29779,184100000.0
2006-07-23 23:20:00,2.29769,2.29837,2.29721,2.2977,238900000.0
2006-07-23 23:25:00,2.29755,2.29836,2.29688,2.29737,225200000.0
2006-07-23 23:30:00,2.29723,2.29768,2.29688,2.29708,236300001.0
2006-07-23 23:35:00,2.29686,2.29778,2.2964,2.29704,224100000.0
2006-07-23 23:40:00,2.29698,2.29781,2.29687,2.29734,216700000.0
2006-07-23 23:45:00,2.29703,2.29819,2.29699,2.29699,216600000.0
2006-07-23 23:50:00,2.29723,2.29768,2.29626,2.29695,263800001.0
2006-07-23 23:55:00,2.29673,2.2976,2.29669,2.29723,196500000.0
2006-07-24 00:00:00,2.2969,2.29782,2.29656,2.29663,230100000.0
2006-07-24 00:05:00,2.29636,2.29761,2.29636,2.29739,215900000.0
2006-07-24 00:10:00,2.2974,2.29768,2.29681,2.29704,213900000.0
2006-07-24 00:15:00,2.29725,2.29754,2.29623,2.29666,199000000.0
2006-07-24 00:20:00,2.29676,2.29755,2.29651,2.29735,249500000.0
2006-07-24 00:25:00,2.29676,2.29754,2.29632,2.29707,207100000.0
2006-07-24 00:30:00,2.29727,2.29785,2.29705,2.29732,319000001.0
2006-07-24 00:35:00,2.29761,2.2982,2.2971,2.2971,203700000.0
2006-07-24 00:40:00,2.2978,2.29795,2.29687,2.29734,231500000.0
2006-07-24 00:45:00,2.29706,2.29804,2.2968,2.29733,234300000.0
2006-07-24 00:50:00,2.29745,2.29804,2.29727,2.29783,233200000.0
2006-07-24 00:55:00,2.29803,2.2983,2.29729,2.29751,274100000.0
2006-07-24 01:00:00,2.29788,2.29872,2.29745,2.29834,340200001.0
2006-07-24 01:05:00,2.29781,2.29886,2.29769,2.2985,261300000.0
2006-07-24 01:10:00,2.29842,2.2985,2.29774,2.29807,205100001.0
2006-07-24 01:15:00,2.29814,2.29861,2.29805,2.29823,245100000.0
2006-07-24 01:20:00,2.29808,2.29848,2.29808,2.29827,184200000.0
2006-07-24 01:25:00,2.29826,2.29835,2.29787,2.29802,183800000.0
2006-07-24 01:30:00,2.29808,2.29825,2.29793,2.29796,295000000.0
2006-07-24 01:35:00,2.29788,2.29834,2.2977,2.29804,235100000.0
2006-07-24 01:40:00,2.29813,2.29835,2.2978,2.298,275500001.0
2006-07-24 01:45:00,2.29797,2.29818,2.2979,2.29797,279400000.0
2006-07-24 01:50:00,2.29805,2.29872,2.29801,2.29845,312100000.0
2006-07-24 01:55:00,2.29838,2.29862,2.29821,2.29847,260300001.0
2006-07-24 02:00:00,2.29848,2.3008,2.29848,2.30034,180000000.0
2006-07-24 02:05:00,2.30019,2.30059,2.29968,2.30018,203000000.0
2006-07-24 02:10:00,2.3003,2.30034,2.29984,2.30007,138100000.0
2006-07-24 02:15:00,2.30017,2.30037,2.29959,2.29987,175300000.0
2006-07-24 02:20:00,2.29991,2.29993,2.29943,2.29962,133500000.0
2006-07-24 02:25:00,2.29958,2.30033,2.29944,2.30013,187299999.0
2006-07-24 02:30:00,2.30035,2.30051,2.29943,2.29955,137700000.0
2006-07-24 02:35:00,2.29943,2.29997,2.29937,2.29958,119200000.0
2006-07-24 02:40:00,2.29946,2.29999,2.29932,2.29995,164599999.0
2006-07-24 02:45:00,2.29993,2.3015,2.29982,2.3015,131800000.0
2006-07-24 02:50:00,2.30186,2.30194,2.30093,2.30123,201500002.0
2006-07-24 02:55:00,2.30106,2.30106,2.29999,2.30044,100600000.0
2006-07-24 03:00:00,2.30037,2.30064,2.3,2.30023,121000000.0
2006-07-24 03:05:00,2.30002,2.30024,2.29938,2.29972,191900000.0
2006-07-24 03:10:00,2.29982,2.29997,2.29948,2.29964,145800000.0
2006-07-24 03:15:00,2.29966,2.30023,2.29963,2.30013,168499999.0
2006-07-24 03:20:00,2.3002,2.30094,2.30011,2.30083,192000000.0
2006-07-24 03:25:00,2.30078,2.30127,2.30058,2.30115,157600000.0
2006-07-24 03:30:00,2.30084,2.3012,2.30032,2.30083,149000000.0
2006-07-24 03:35:00,2.30097,2.301,2.3004,2.30094,149000000.0
2006-07-24 03:40:00,2.30071,2.30113,2.3007,2.30071,132700000.0
2006-07-24 03:45:00,2.30061,2.30085,2.3005,2.30072,119500000.0
2006-07-24 03:50:00,2.30077,2.30161,2.30061,2.30094,141100000.0
2006-07-24 03:55:00,2.30091,2.30119,2.30067,2.30096,164400001.0
2006-07-24 04:00:00,2.30087,2.30095,2.30054,2.30095,107100000.0
2006-07-24 04:05:00,2.30088,2.30108,2.30078,2.30102,146800000.0
2006-07-24 04:10:00,2.30075,2.30106,2.30048,2.30067,117800000.0
2006-07-24 04:15:00,2.30042,2.30067,2.30028,2.30043,200900000.0
2006-07-24 04:20:00,2.30058,2.30129,2.30058,2.30111,169400000.0
2006-07-24 04:25:00,2.30126,2.30145,2.30091,2.30091,154500000.0
2006-07-24 04:30:00,2.3009,2.30099,2.3007,2.30088,199100000.0
2006-07-24 04:35:00,2.30081,2.30097,2.30055,2.30083,185500000.0
2006-07-24 04:40:00,2.30069,2.30091,2.30042,2.30042,122800000.0
2006-07-24 04:45:00,2.30042,2.30097,2.30003,2.30087,133600000.0
2006-07-24 04:50:00,2.30083,2.30104,2.3007,2.30073,137100000.0
2006-07-24 04:55:00,2.30088,2.30102,2.30058,2.30063,106200000.0
2006-07-24 05:00:00,2.3007,2.30124,2.30068,2.30124,80100000.0
2006-07-24 05:05:00,2.30122,2.30122,2.30066,2.30086,171200000.0
2006-07-24 05:10:00,2.30074,2.30109,2.3006,2.30065,178200000.0
2006-07-24 05:15:00,2.30075,2.30091,2.3006,2.30089,172700000.0
2006-07-24 05:20:00,2.30068,2.30103,2.30062,2.30087,163500000.0
2006-07-24 05:25:00,2.30093,2.30099,2.30062,2.30062,109500000.0
2006-07-24 05:30:00,2.30085,2.30089,2.30055,2.30075,97300000.0
2006-07-24 05:35:00,2.30079,2.30092,2.30065,2.30068,130700000.0
2006-07-24 05:40:00,2.3005,2.30096,2.3005,2.30067,138700000.0
2006-07-24 05:45:00,2.30069,2.3009,2.30052,2.30085,168300000.0
2006-07-24 05:50:00,2.30066,2.30083,2.30065,2.30078,102600000.0
2006-07-24 05:55:00,2.30074,2.30088,2.30059,2.30068,124800000.0
2006-07-24 06:00:00,2.30053,2.30073,2.30049,2.3007,92800000.0
2006-07-24 06:05:00,2.30063,2.30093,2.3006,2.30077,142500000.0
2006-07-24 06:10:00,2.30077,2.30117,2.30065,2.301,123500000.0
2006-07-24 06:15:00,2.30108,2.30125,2.30102,2.30105,123000000.0
2006-07-24 06:20:00,2.30105,2.30115,2.30047,2.30061,113700000.0
2006-07-24 06:25:00,2.30058,2.3008,2.30022,2.3003,175199999.0
2006-07-24 06:30:00,2.30042,2.30065,2.30029,2.30055,171200000.0
2006-07-24 06:35:00,2.30055,2.3006,2.30027,2.30037,105200000.0
2006-07-24 06:40:00,2.30047,2.30063,2.30035,2.30063,105600000.0
2006-07-24 06:45:00,2.3006,2.30083,2.3006,2.30072,105600000.0
2006-07-24 06:50:00,2.30078,2.3008,2.30026,2.3005,150200000.0
2006-07-24 06:55:00,2.30052,2.30076,2.30042,2.30076,122300000.0
2006-07-24 07:00:00,2.30069,2.30104,2.30045,2.30085,190000000.0
2006-07-24 07:05:00,2.3009,2.30147,2.30072,2.30118,101000000.0
2006-07-24 07:10:00,2.30089,2.30123,2.30066,2.30074,132300000.0
2006-07-24 07:15:00,2.3009,2.30098,2.30063,2.30082,154000000.0
2006-07-24 07:20:00,2.30075,2.3009,2.30028,2.30047,171700000.0
2006-07-24 07:25:00,2.30038,2.30084,2.30027,2.30063,119600000.0
2006-07-24 07:30:00,2.3007,2.30173,2.3007,2.30095,163100000.0
2006-07-24 07:35:00,2.30104,2.30125,2.30022,2.3005,212600000.0
2006-07-24 07:40:00,2.30002,2.30062,2.29978,2.3005,127200000.0
2006-07-24 07:45:00,2.30064,2.30103,2.30002,2.30008,192500000.0
2006-07-24 07:50:00,2.30015,2.30072,2.3,2.30036,132100000.0
2006-07-24 07:55:00,2.30034,2.30064,2.29916,2.29978,116900000.0
2006-07-24 08:00:00,2.30021,2.30125,2.30012,2.30088,195399998.0
2006-07-24 08:05:00,2.30091,2.30167,2.30078,2.30087,159300000.0
2006-07-24 08:10:00,2.30065,2.30136,2.30052,2.30102,164400000.0
2006-07-24 08:15:00,2.30126,2.30144,2.30098,2.30133,115600000.0
2006-07-24 08:20:00,2.30113,2.30184,2.30113,2.30164,181300000.0
2006-07-24 08:25:00,2.30158,2.30175,2.301,2.30155,206400000.0
2006-07-24 08:30:00,2.30159,2.30204,2.30104,2.3014,157200000.0
2006-07-24 08:35:00,2.30144,2.3022,2.30144,2.30217,156700000.0
2006-07-24 08:40:00,2.30209,2.30248,2.30192,2.30232,131700000.0
2006-07-24 08:45:00,2.30235,2.30263,2.30205,2.30248,206800000.0
2006-07-24 08:50:00,2.30233,2.3035,2.30233,2.30289,165400000.0
2006-07-24 08:55:00,2.30293,2.30321,2.30212,2.30297,165500000.0
2006-07-24 09:00:00,2.30288,2.3034,2.30244,2.30248,184000001.0
2006-07-24 09:05:00,2.30251,2.30286,2.30226,2.30266,118300000.0
2006-07-24 09:10:00,2.30266,2.30277,2.30201,2.30254,142400000.0
2006-07-24 09:15:00,2.30259,2.30308,2.30219,2.30229,174700000.0
2006-07-24 09:20:00,2.30226,2.30226,2.30173,2.30219,185700000.0
2006-07-24 09:25:00,2.30183,2.30273,2.30183,2.30224,142000000.0
2006-07-24 09:30:00,2.30209,2.30236,2.30179,2.30198,201600000.0
2006-07-24 09:35:00,2.30187,2.30192,2.30134,2.3018,256300002.0
2006-07-24 09:40:00,2.3018,2.30183,2.30132,2.30173,142700000.0
2006-07-24 09:45:00,2.30162,2.30187,2.30132,2.30154,142900000.0
2006-07-24 09:50:00,2.30177,2.30275,2.30177,2.30265,171300001.0
2006-07-24 09:55:00,2.3026,2.3034,2.3026,2.30317,184000000.0
2006-07-24 10:00:00,2.30345,2.30511,2.30345,2.30496,156800000.0
2006-07-24 10:05:00,2.30517,2.3056,2.30484,2.30544,151900001.0
2006-07-24 10:10:00,2.30549,2.30575,2.30531,2.3056,134200000.0
2006-07-24 10:15:00,2.30572,2.30572,2.30364,2.30498,184600000.0
2006-07-24 10:20:00,2.30552,2.30613,2.30537,2.306,183700000.0
2006-07-24 10:25:00,2.30623,2.30792,2.30422,2.30792,204000000.0
2006-07-24 10:30:00,2.30782,2.30895,2.3048,2.30893,200100000.0
2006-07-24 10:35:00,2.30946,2.30968,2.30522,2.30832,166000000.0
2006-07-24 10:40:00,2.30832,2.30864,2.30792,2.30853,173800000.0
2006-07-24 10:45:00,2.30728,2.30986,2.30539,2.30974,176500000.0
2006-07-24 10:50:00,2.30778,2.30985,2.30531,2.30892,112600000.0
2006-07-24 10:55:00,2.30888,2.30937,2.30849,2.30863,240600000.0
2006-07-24 11:00:00,2.30864,2.30936,2.30864,2.30867,194100000.0
2006-07-24 11:05:00,2.30872,2.3088,2.30829,2.30851,224199999.0
2006-07-24 11:10:00,2.30836,2.30865,2.30818,2.30842,166800000.0
2006-07-24 11:15:00,2.30837,2.30843,2.30796,2.30839,185400000.0
2006-07-24 11:20:00,2.30857,2.30945,2.3052,2.30937,207900000.0
2006-07-24 11:25:00,2.3093,2.3106,2.30897,2.31045,175600000.0
2006-07-24 11:30:00,2.31062,2.31091,2.31028,2.31048,216300000.0
2006-07-24 11:35:00,2.31058,2.31126,2.30596,2.3102,233000000.0
2006-07-24 11:40:00,2.31003,2.31029,2.3096,2.30994,185300000.0
2006-07-24 11:45:00,2.3102,2.31044,2.30575,2.3098,156400000.0
2006-07-24 11:50:00,2.30968,2.31013,2.30955,2.31004,152800000.0
2006-07-24 11:55:00,2.31002,2.31022,2.30954,2.31006,176600001.0
2006-07-24 12:00:00,2.30995,2.31014,2.30953,2.31002,143800000.0
2006-07-24 12:05:00,2.31019,2.31037,2.30992,2.31007,161800000.0
2006-07-24 12:10:00,2.31014,2.31096,2.31011,2.31077,170300000.0
2006-07-24 12:15:00,2.31061,2.31083,2.31015,2.31052,165800000.0
2006-07-24 12:20:00,2.31051,2.31064,2.30984,2.30985,175400000.0
2006-07-24 12:25:00,2.31002,2.31022,2.30957,2.30998,229800000.0
2006-07-24 12:30:00,2.31008,2.31043,2.30994,2.31017,139400000.0
2006-07-24 12:35:00,2.30845,2.31027,2.30569,2.31006,176100000.0
2006-07-24 12:40:00,2.31007,2.31056,2.30966,2.31027,204500000.0
2006-07-24 12:45:00,2.31036,2.31064,2.3102,2.31064,226100000.0
2006-07-24 12:50:00,2.3105,2.31086,2.31016,2.31081,204200000.0
2006-07-24 12:55:00,2.31066,2.31066,2.30979,2.31035,222200000.0
2006-07-24 13:00:00,2.31032,2.31137,2.31032,2.31124,167700000.0
2006-07-24 13:05:00,2.31121,2.31135,2.30615,2.31046,162900000.0
2006-07-24 13:10:00,2.31055,2.31121,2.31048,2.31085,193000000.0
2006-07-24 13:15:00,2.31068,2.3112,2.3106,2.3112,162700000.0
2006-07-24 13:20:00,2.31124,2.31124,2.31014,2.31051,118400000.0
2006-07-24 13:25:00,2.31059,2.31087,2.31001,2.31049,159300000.0
2006-07-24 13:30:00,2.31059,2.31068,2.30995,2.31004,232100001.0
2006-07-24 13:35:00,2.31014,2.31112,2.31003,2.31112,206600000.0
2006-07-24 13:40:00,2.31096,2.31099,2.31059,2.31065,140100000.0
2006-07-24 13:45:00,2.3106,2.31091,2.31038,2.31065,152000000.0
2006-07-24 13:50:00,2.31053,2.31073,2.31042,2.31065,185500000.0
2006-07-24 13:55:00,2.31043,2.31054,2.30987,2.30987,150800000.0
2006-07-24 14:00:00,2.30988,2.3102,2.30564,2.3102,125500000.0
2006-07-24 14:05:00,2.31016,2.31028,2.30987,2.31015,118900000.0
2006-07-24 14:10:00,2.31016,2.31016,2.30969,2.30985,209600000.0
2006-07-24 14:15:00,2.3097,2.31034,2.30931,2.31013,176000000.0
2006-07-24 14:20:00,2.3103,2.3108,2.31012,2.31016,180200000.0
2006-07-24 14:25:00,2.30999,2.31039,2.30986,2.31013,195400000.0
2006-07-24 14:30:00,2.31021,2.3104,2.31001,2.31007,157000000.0
2006-07-24 14:35:00,2.30815,2.31064,2.3057,2.31016,188300000.0
2006-07-24 14:40:00,2.31024,2.31034,2.30562,2.30983,166900000.0
2006-07-24 14:45:00,2.30986,2.31002,2.30962,2.30987,202400000.0
2006-07-24 14:50:00,2.30979,2.30999,2.30954,2.30978,188600000.0
2006-07-24 14:55:00,2.3097,2.31012,2.30955,2.30992,182199999.0
2006-07-24 15:00:00,2.3099,2.30999,2.30932,2.30938,218900000.0
2006-07-24 15:05:00,2.30939,2.30966,2.3089,2.30945,170900000.0
2006-07-24 15:10:00,2.3086,2.30937,2.30434,2.30933,172500000.0
2006-07-24 15:15:00,2.30947,2.30947,2.30444,2.30817,125100000.0
2006-07-24 15:20:00,2.30879,2.30957,2.30514,2.3076,158200000.0
2006-07-24 15:25:00,2.30895,2.30907,2.30841,2.30875,191300000.0
2006-07-24 15:30:00,2.30875,2.30926,2.30845,2.3085,185900000.0
2006-07-24 15:35:00,2.30848,2.30876,2.30727,2.30755,237400001.0
2006-07-24 15:40:00,2.3078,2.30787,2.30743,2.30771,140500000.0
2006-07-24 15:45:00,2.30774,2.30834,2.30497,2.30834,223900000.0
2006-07-24 15:50:00,2.30827,2.30827,2.30773,2.30804,144500000.0
2006-07-24 15:55:00,2.30816,2.30852,2.30785,2.30786,176900001.0
2006-07-24 16:00:00,2.3064,2.30794,2.30472,2.30794,180800000.0
2006-07-24 16:05:00,2.30804,2.30826,2.30758,2.30781,174900000.0
2006-07-24 16:10:00,2.30773,2.3079,2.30411,2.30746,160000000.0
2006-07-24 16:15:00,2.30722,2.30722,2.30653,2.30666,137100000.0
2006-07-24 16:20:00,2.30671,2.30688,2.30415,2.30633,162200000.0
2006-07-24 16:25:00,2.30698,2.30716,2.30377,2.3069,176200000.0
2006-07-24 16:30:00,2.30679,2.30689,2.30592,2.30603,160100000.0
2006-07-24 16:35:00,2.30596,2.30665,2.30589,2.30617,162100000.0
2006-07-24 16:40:00,2.30637,2.30637,2.30588,2.30617,163200000.0
2006-07-24 16:45:00,2.30626,2.30659,2.30404,2.30659,169900000.0
2006-07-24 16:50:00,2.3066,2.30666,2.30583,2.3059,191800000.0
2006-07-24 16:55:00,2.3057,2.30641,2.30371,2.30612,142400000.0
2006-07-24 17:00:00,2.30615,2.30652,2.30567,2.30595,241700001.0
2006-07-24 17:05:00,2.30583,2.30608,2.30536,2.30599,145300000.0
2006-07-24 17:10:00,2.30608,2.30617,2.30547,2.30597,173900000.0
2006-07-24 17:15:00,2.30587,2.30599,2.30529,2.30532,184299999.0
2006-07-24 17:20:00,2.30542,2.30551,2.30483,2.30483,190400000.0
2006-07-24 17:25:00,2.30469,2.30505,2.3045,2.30468,162299999.0
2006-07-24 17:30:00,2.30466,2.30516,2.30459,2.30477,175500000.0
2006-07-24 17:35:00,2.30475,2.30496,2.30398,2.30421,130600000.0
2006-07-24 17:40:00,2.30429,2.30501,2.30427,2.30489,185399999.0
2006-07-24 17:45:00,2.30499,2.30521,2.30453,2.30466,157199999.0
2006-07-24 17:50:00,2.30473,2.30508,2.3046,2.30478,174700000.0
2006-07-24 17:55:00,2.3048,2.30492,2.3044,2.30448,158400000.0
2006-07-24 18:00:00,2.30446,2.30464,2.3037,2.30396,1551400002.0
2006-07-24 18:05:00,2.30411,2.30534,2.30391,2.30515,1780200001.0
2006-07-24 18:10:00,2.30515,2.30539,2.30483,2.30491,1156600000.0
2006-07-24 18:15:00,2.30496,2.30524,2.30455,2.30485,1367299999.0
2006-07-24 18:20:00,2.3048,2.30532,2.30461,2.30531,1243300000.0
2006-07-24 18:25:00,2.30529,2.3055,2.30503,2.30517,1373900003.0
2006-07-24 18:30:00,2.30515,2.30568,2.30508,2.30543,1315999999.0
2006-07-24 18:35:00,2.30549,2.3059,2.30537,2.30564,630800000.0
2006-07-24 18:40:00,2.30551,2.3056,2.30508,2.3054,674900001.0
2006-07-24 18:45:00,2.30545,2.30581,2.30518,2.30581,259000000.0
2006-07-24 18:50:00,2.30583,2.30615,2.30536,2.3055,637200002.0
2006-07-24 18:55:00,2.30544,2.30574,2.305,2.3051,690799999.0
2006-07-24 19:00:00,2.30504,2.3051,2.30446,2.30476,397300000.0
2006-07-24 19:05:00,2.30476,2.30492,2.30317,2.30455,816499999.0
2006-07-24 19:10:00,2.3048,2.30498,2.30304,2.30492,410400000.0
2006-07-24 19:15:00,2.30492,2.30502,2.30431,2.30445,419400000.0
2006-07-24 19:20:00,2.3046,2.30517,2.30454,2.30507,569800000.0
2006-07-24 19:25:00,2.30503,2.30542,2.30485,2.30493,539000000.0
2006-07-24 19:30:00,2.30502,2.30531,2.30467,2.30515,622100000.0
2006-07-24 19:35:00,2.30513,2.30535,2.30467,2.30518,370300000.0
2006-07-24 19:40:00,2.30525,2.30543,2.30481,2.30481,343100000.0
2006-07-24 19:45:00,2.30475,2.30504,2.30463,2.3048,334100000.0
2006-07-24 19:50:00,2.3047,2.30499,2.30449,2.30456,334000000.0
2006-07-24 19:55:00,2.30465,2.30531,2.30465,2.30513,462300002.0
2006-07-24 20:00:00,2.30526,2.30645,2.30526,2.30607,280800000.0
2006-07-24 20:05:00,2.30591,2.30591,2.30542,2.30558,235200001.0
2006-07-24 20:10:00,2.30576,2.30604,2.30534,2.30552,558800000.0
2006-07-24 20:15:00,2.30539,2.30588,2.30308,2.30582,575600001.0
2006-07-24 20:20:00,2.30582,2.3061,2.30547,2.30567,616799999.0
2006-07-24 20:25:00,2.3056,2.30618,2.3056,2.30594,811799999.0
2006-07-24 20:30:00,2.30593,2.30623,2.3057,2.30595,1009599998.0
2006-07-24 20:35:00,2.30611,2.30637,2.30588,2.30606,551400001.0
2006-07-24 20:40:00,2.30615,2.30641,2.30593,2.30615,675400000.0
2006-07-24 20:45:00,2.30617,2.30644,2.30599,2.30608,587600001.0
2006-07-24 20:50:00,2.30609,2.30633,2.30536,2.30545,733000000.0
2006-07-24 20:55:00,2.30541,2.30582,2.30505,2.30527,1017700000.0
2006-07-24 21:00:00,2.30525,2.3053,2.30417,2.30441,939000002.0
2006-07-24 21:05:00,2.30448,2.30489,2.30448,2.3046,201800000.0
2006-07-24 21:10:00,2.30467,2.30548,2.3046,2.30522,583100001.0
2006-07-24 21:15:00,2.30504,2.30594,2.30496,2.30567,598399999.0
2006-07-24 21:20:00,2.30568,2.30606,2.30562,2.30566,825399999.0
2006-07-24 21:25:00,2.30562,2.30593,2.3055,2.30552,290500000.0
2006-07-24 21:30:00,2.30557,2.30557,2.3052,2.30523,402100000.0
2006-07-24 21:35:00,2.30541,2.3057,2.30535,2.30562,199100000.0
2006-07-24 21:40:00,2.3057,2.30628,2.30545,2.30612,371299999.0
2006-07-24 21:45:00,2.30614,2.30629,2.30568,2.3059,475000001.0
2006-07-24 21:50:00,2.30599,2.30599,2.30561,2.30562,307099998.0
2006-07-24 21:55:00,2.30573,2.30681,2.3038,2.3062,336900000.0
2006-07-24 22:00:00,2.30623,2.30653,2.30606,2.30613,369200000.0
2006-07-24 22:05:00,2.30593,2.30601,2.30559,2.30561,212100000.0
2006-07-24 22:10:00,2.30566,2.30572,2.30501,2.30522,173700000.0
2006-07-24 22:15:00,2.30507,2.30522,2.30475,2.30513,351799999.0
2006-07-24 22:20:00,2.30516,2.30523,2.30495,2.30505,276900000.0
2006-07-24 22:25:00,2.30515,2.30554,2.30486,2.30502,332199999.0
2006-07-24 22:30:00,2.305,2.30531,2.30451,2.30478,294499999.0
2006-07-24 22:35:00,2.30504,2.30557,2.30497,2.30501,233899999.0
2006-07-24 22:40:00,2.30503,2.30553,2.305,2.30547,303000000.0
2006-07-24 22:45:00,2.3055,2.30557,2.30491,2.30516,337300000.0
2006-07-24 22:50:00,2.30533,2.3059,2.30533,2.3055,295400002.0
2006-07-24 22:55:00,2.30542,2.30579,2.30542,2.30563,168400000.0
2006-07-24 23:00:00,2.30565,2.30575,2.304,2.3053,113400000.0
2006-07-24 23:05:00,2.30452,2.30527,2.30411,2.3049,228400002.0
2006-07-24 23:10:00,2.30496,2.30536,2.3042,2.30432,135100000.0
2006-07-24 23:15:00,2.30468,2.3054,2.3045,2.3045,164800000.0
2006-07-24 23:20:00,2.30517,2.30555,2.30458,2.30471,213900000.0
2006-07-24 23:25:00,2.30492,2.3059,2.30455,2.3059,162000000.0
2006-07-24 23:30:00,2.3058,2.30599,2.30542,2.30573,183500000.0
2006-07-24 23:35:00,2.30566,2.30614,2.30556,2.30592,158700000.0
2006-07-24 23:40:00,2.30578,2.30607,2.30567,2.3058,134900000.0
2006-07-24 23:45:00,2.30578,2.30629,2.3056,2.30598,121600000.0
2006-07-24 23:50:00,2.3061,2.30621,2.30565,2.3059,171800000.0
2006-07-24 23:55:00,2.30586,2.3063,2.30573,2.3063,118100000.0
2006-07-25 00:00:00,2.30615,2.3064,2.30612,2.30628,102100000.0
2006-07-25 00:05:00,2.30623,2.30629,2.30581,2.30612,110100000.0
2006-07-25 00:10:00,2.30602,2.30642,2.30601,2.30625,72000000.0
2006-07-25 00:15:00,2.30615,2.30672,2.30615,2.30648,133999999.0
2006-07-25 00:20:00,2.30654,2.30664,2.30587,2.30618,159799999.0
2006-07-25 00:25:00,2.30629,2.30649,2.30603,2.30627,190500000.0
2006-07-25 00:30:00,2.30623,2.30645,2.3061,2.30625,106900000.0
2006-07-25 00:35:00,2.3063,2.30648,2.30599,2.3061,132700000.0
2006-07-25 00:40:00,2.30611,2.30615,2.30576,2.30594,132700000.0
2006-07-25 00:45:00,2.30592,2.30647,2.30587,2.30627,154000000.0
2006-07-25 00:50:00,2.30639,2.30658,2.30574,2.30605,193700000.0
2006-07-25 00:55:00,2.30567,2.30606,2.30535,2.30582,140300000.0
2006-07-25 01:00:00,2.30578,2.30601,2.30552,2.30562,181000000.0
2006-07-25 01:05:00,2.30563,2.30573,2.3052,2.30537,158000000.0
2006-07-25 01:10:00,2.30555,2.30567,2.30504,2.30523,180400000.0
2006-07-25 01:15:00,2.30521,2.3057,2.30508,2.30527,110600000.0
2006-07-25 01:20:00,2.30504,2.30576,2.30504,2.3052,124400000.0
2006-07-25 01:25:00,2.30518,2.30525,2.30464,2.30464,126300000.0
2006-07-25 01:30:00,2.30481,2.30529,2.30481,2.30512,129800000.0
2006-07-25 01:35:00,2.30516,2.30527,2.305,2.30503,122100000.0
2006-07-25 01:40:00,2.30518,2.30518,2.30463,2.30475,199600000.0
2006-07-25 01:45:00,2.30465,2.30499,2.30453,2.30485,180200000.0
2006-07-25 01:50:00,2.3047,2.30495,2.30457,2.3047,221600000.0
2006-07-25 01:55:00,2.30481,2.30508,2.3046,2.30479,126400000.0
2006-07-25 02:00:00,2.3049,2.305,2.30416,2.30433,213100000.0
2006-07-25 02:05:00,2.30436,2.30495,2.30428,2.3049,138600000.0
2006-07-25 02:10:00,2.30495,2.30527,2.30467,2.3047,104700000.0
2006-07-25 02:15:00,2.30476,2.30516,2.30468,2.30507,147500000.0
2006-07-25 02:20:00,2.30501,2.30518,2.30371,2.30377,207400000.0
2006-07-25 02:25:00,2.30337,2.30337,2.3021,2.3021,186900000.0
2006-07-25 02:30:00,2.30228,2.30297,2.30224,2.30264,166200000.0
2006-07-25 02:35:00,2.30259,2.30315,2.30239,2.30315,163600000.0
2006-07-25 02:40:00,2.30311,2.30348,2.30298,2.30303,188500000.0
2006-07-25 02:45:00,2.30303,2.30326,2.30267,2.30317,154500000.0
2006-07-25 02:50:00,2.30315,2.30348,2.30275,2.30298,152500000.0
2006-07-25 02:55:00,2.30311,2.30357,2.30302,2.30327,169000000.0
2006-07-25 03:00:00,2.30316,2.3035,2.30281,2.30307,193300000.0
2006-07-25 03:05:00,2.30284,2.30299,2.30223,2.30247,157700000.0
2006-07-25 03:10:00,2.30274,2.30274,2.30189,2.3022,108500000.0
2006-07-25 03:15:00,2.30221,2.30235,2.30189,2.30221,139800000.0
2006-07-25 03:20:00,2.30223,2.30231,2.30187,2.30217,143600000.0
2006-07-25 03:25:00,2.30219,2.30219,2.30172,2.30217,143800001.0
2006-07-25 03:30:00,2.30199,2.30248,2.3019,2.30242,146700000.0
2006-07-25 03:35:00,2.30227,2.30247,2.30216,2.30222,121100000.0
2006-07-25 03:40:00,2.30217,2.30253,2.30213,2.30215,136000000.0
2006-07-25 03:45:00,2.30207,2.30242,2.30204,2.30211,139800001.0
2006-07-25 03:50:00,2.30203,2.30235,2.3018,2.3018,154700000.0
2006-07-25 03:55:00,2.30178,2.30238,2.30178,2.30238,160100000.0
2006-07-25 04:00:00,2.3024,2.30244,2.30174,2.30216,120500000.0
2006-07-25 04:05:00,2.30207,2.30233,2.30194,2.30206,116100000.0
2006-07-25 04:10:00,2.30197,2.30219,2.30165,2.30196,170200000.0
2006-07-25 04:15:00,2.30184,2.30219,2.30179,2.30185,116500000.0
2006-07-25 04:20:00,2.30204,2.30209,2.30133,2.30134,157599999.0
2006-07-25 04:25:00,2.30155,2.30214,2.30141,2.30177,104200000.0
2006-07-25 04:30:00,2.30182,2.30225,2.30175,2.3019,189800000.0
2006-07-25 04:35:00,2.30204,2.30212,2.30175,2.3019,92900000.0
2006-07-25 04:40:00,2.30193,2.30211,2.30159,2.30159,75700000.0
2006-07-25 04:45:00,2.30164,2.302,2.30161,2.30174,114500000.0
2006-07-25 04:50:00,2.3018,2.30228,2.3018,2.30219,101900000.0
2006-07-25 04:55:00,2.30231,2.30252,2.302,2.30248,127700000.0
2006-07-25 05:00:00,2.3024,2.30254,2.30199,2.30228,162000000.0
2006-07-25 05:05:00,2.30228,2.30243,2.30203,2.3023,135300000.0
2006-07-25 05:10:00,2.30225,2.30252,2.30185,2.30203,132300001.0
2006-07-25 05:15:00,2.30209,2.30209,2.30117,2.3015,193400000.0
2006-07-25 05:20:00,2.30132,2.30177,2.30122,2.30156,144300000.0
2006-07-25 05:25:00,2.30172,2.30208,2.30167,2.30196,130000000.0
2006-07-25 05:30:00,2.30197,2.30224,2.30178,2.30208,132400000.0
2006-07-25 05:35:00,2.30213,2.30217,2.3018,2.302,144700000.0
2006-07-25 05:40:00,2.30188,2.30225,2.30188,2.30222,120100000.0
2006-07-25 05:45:00,2.30213,2.30269,2.30208,2.30244,160600000.0
2006-07-25 05:50:00,2.30221,2.30285,2.30221,2.30285,167600000.0
2006-07-25 05:55:00,2.30298,2.30298,2.30255,2.30255,114400000.0
2006-07-25 06:00:00,2.30247,2.30311,2.30247,2.30265,143000000.0
2006-07-25 06:05:00,2.30252,2.30286,2.30203,2.30203,168400001.0
2006-07-25 06:10:00,2.30193,2.30248,2.30176,2.30187,174500000.0
2006-07-25 06:15:00,2.30192,2.30235,2.30184,2.30225,102200000.0
2006-07-25 06:20:00,2.30231,2.30278,2.30227,2.30241,170700000.0
2006-07-25 06:25:00,2.3024,2.30286,2.30236,2.30286,195900000.0
2006-07-25 06:30:00,2.3031,2.30352,2.30291,2.30301,157300000.0
2006-07-25 06:35:00,2.30294,2.30333,2.30246,2.30254,206900000.0
2006-07-25 06:40:00,2.30261,2.3027,2.30226,2.30256,139500000.0
2006-07-25 06:45:00,2.30261,2.30317,2.30227,2.30228,127800000.0
2006-07-25 06:50:00,2.30232,2.30252,2.30223,2.3023,104500000.0
2006-07-25 06:55:00,2.3023,2.30261,2.30225,2.30261,165599998.0
2006-07-25 07:00:00,2.30247,2.30293,2.30237,2.30269,251100002.0
2006-07-25 07:05:00,2.30289,2.30289,2.30245,2.30278,90500000.0
2006-07-25 07:10:00,2.3025,2.30272,2.30246,2.30259,177900000.0
2006-07-25 07:15:00,2.3027,2.30308,2.30235,2.30305,191500000.0
2006-07-25 07:20:00,2.30296,2.30319,2.30255,2.3027,186900000.0
2006-07-25 07:25:00,2.30277,2.30359,2.30253,2.30326,204800000.0
2006-07-25 07:30:00,2.3033,2.30365,2.30305,2.30345,166400000.0
2006-07-25 07:35:00,2.30364,2.30381,2.30327,2.30346,133600000.0
2006-07-25 07:40:00,2.30332,2.30365,2.30264,2.30302,110900000.0
2006-07-25 07:45:00,2.30294,2.30348,2.30282,2.30342,210100000.0
2006-07-25 07:50:00,2.30347,2.30377,2.30229,2.30229,179900000.0
2006-07-25 07:55:00,2.30214,2.3027,2.30146,2.30246,134400000.0
2006-07-25 08:00:00,2.3025,2.30251,2.30178,2.30211,165100000.0
2006-07-25 08:05:00,2.30206,2.3026,2.30196,2.30224,207000000.0
2006-07-25 08:10:00,2.3021,2.30326,2.30203,2.303,182400000.0
2006-07-25 08:15:00,2.30316,2.30364,2.30298,2.30312,142300001.0
2006-07-25 08:20:00,2.30317,2.30333,2.30234,2.30303,229099999.0
2006-07-25 08:25:00,2.30307,2.30316,2.30258,2.3027,145500000.0
2006-07-25 08:30:00,2.30227,2.30277,2.30203,2.3026,221600000.0
2006-07-25 08:35:00,2.30245,2.30333,2.30239,2.30315,159300001.0
2006-07-25 08:40:00,2.30319,2.30358,2.30291,2.30332,156800000.0
2006-07-25 08:45:00,2.3033,2.30345,2.30275,2.30276,163800000.0
2006-07-25 08:50:00,2.30266,2.3031,2.30227,2.30251,198100000.0
2006-07-25 08:55:00,2.30259,2.30281,2.30236,2.30275,162400000.0
2006-07-25 09:00:00,2.3026,2.30286,2.30186,2.30215,173800000.0
2006-07-25 09:05:00,2.30222,2.30264,2.30204,2.30217,162500000.0
2006-07-25 09:10:00,2.30214,2.30276,2.30214,2.30276,185799999.0
2006-07-25 09:15:00,2.30265,2.30316,2.30255,2.30258,156800000.0
2006-07-25 09:20:00,2.30261,2.30277,2.30216,2.30232,183500000.0
2006-07-25 09:25:00,2.30213,2.30253,2.3021,2.30252,180600000.0
2006-07-25 09:30:00,2.30263,2.30341,2.30256,2.30315,183500000.0
2006-07-25 09:35:00,2.30313,2.30343,2.30292,2.30332,200700000.0
2006-07-25 09:40:00,2.30316,2.30328,2.30292,2.30302,159100000.0
2006-07-25 09:45:00,2.30293,2.30364,2.3029,2.30354,176100000.0
2006-07-25 09:50:00,2.30375,2.30375,2.30296,2.30323,184300000.0
2006-07-25 09:55:00,2.30295,2.30355,2.30295,2.30346,174400000.0
2006-07-25 10:00:00,2.30348,2.304,2.30328,2.30374,160000000.0
2006-07-25 10:05:00,2.30373,2.30393,2.3033,2.3036,126500000.0
2006-07-25 10:10:00,2.30348,2.30351,2.30266,2.3027,111800000.0
2006-07-25 10:15:00,2.30287,2.30355,2.30256,2.30323,178700000.0
2006-07-25 10:20:00,2.30319,2.30319,2.30236,2.30312,155200001.0
2006-07-25 10:25:00,2.30308,2.30369,2.30299,2.30352,159200000.0
2006-07-25 10:30:00,2.30336,2.30388,2.30329,2.30359,181900001.0
2006-07-25 10:35:00,2.30337,2.3036,2.30263,2.30317,185600000.0
2006-07-25 10:40:00,2.30339,2.30379,2.30289,2.3029,188600000.0
2006-07-25 10:45:00,2.30288,2.30359,2.30276,2.30356,165100000.0
2006-07-25 10:50:00,2.30348,2.30401,2.30334,2.30397,182900001.0
2006-07-25 10:55:00,2.30391,2.30432,2.30379,2.30419,226000000.0
2006-07-25 11:00:00,2.30421,2.30446,2.30395,2.30414,149700000.0
2006-07-25 11:05:00,2.30398,2.30422,2.30331,2.30331,206800000.0
2006-07-25 11:10:00,2.30332,2.30372,2.30316,2.30317,177600000.0
2006-07-25 11:15:00,2.30315,2.30345,2.30262,2.30284,135700000.0
2006-07-25 11:20:00,2.303,2.3034,2.30292,2.30302,180400000.0
2006-07-25 11:25:00,2.30316,2.30365,2.30316,2.30341,168100000.0
2006-07-25 11:30:00,2.30347,2.3038,2.30341,2.30349,176700000.0
2006-07-25 11:35:00,2.3035,2.3041,2.3035,2.30376,240500000.0
2006-07-25 11:40:00,2.30372,2.30403,2.30351,2.30369,208200000.0
2006-07-25 11:45:00,2.30365,2.30373,2.30328,2.30355,116600000.0
2006-07-25 11:50:00,2.30344,2.304,2.30338,2.30398,128800000.0
2006-07-25 11:55:00,2.3041,2.3043,2.30389,2.30403,175400000.0
2006-07-25 12:00:00,2.30403,2.30493,2.30403,2.30456,198699998.0
2006-07-25 12:05:00,2.30471,2.30471,2.30397,2.30397,173600000.0
2006-07-25 12:10:00,2.3038,2.30398,2.30339,2.30391,194600000.0
2006-07-25 12:15:00,2.30399,2.30423,2.3038,2.30407,193900000.0
2006-07-25 12:20:00,2.30397,2.30429,2.30387,2.30429,193399999.0
2006-07-25 12:25:00,2.30443,2.30483,2.30415,2.30442,197000000.0
2006-07-25 12:30:00,2.30444,2.30473,2.30421,2.30469,129200000.0
2006-07-25 12:35:00,2.30485,2.3053,2.30462,2.30515,160500000.0
2006-07-25 12:40:00,2.30514,2.30544,2.30477,2.30485,185200000.0
2006-07-25 12:45:00,2.30486,2.30517,2.3045,2.30468,180700000.0
2006-07-25 12:50:00,2.30475,2.30496,2.30394,2.30432,134600000.0
2006-07-25 12:55:00,2.30437,2.30437,2.3032,2.30367,185700000.0
2006-07-25 13:00:00,2.30349,2.30349,2.30251,2.30269,215100000.0
2006-07-25 13:05:00,2.30266,2.30279,2.30199,2.30217,209399999.0
2006-07-25 13:10:00,2.30212,2.30285,2.30211,2.30285,183600000.0
2006-07-25 13:15:00,2.30277,2.30296,2.30216,2.30227,169700001.0
2006-07-25 13:20:00,2.30227,2.30259,2.30184,2.302,141100000.0
2006-07-25 13:25:00,2.30207,2.30246,2.30194,2.30246,120900000.0
2006-07-25 13:30:00,2.30247,2.30264,2.30174,2.30219,211400000.0
2006-07-25 13:35:00,2.30238,2.30291,2.30219,2.30251,198600000.0
2006-07-25 13:40:00,2.30252,2.30278,2.30226,2.30237,170600000.0
2006-07-25 13:45:00,2.3024,2.30269,2.30216,2.3024,174300000.0
2006-07-25 13:50:00,2.3023,2.30256,2.30205,2.30256,158900000.0
2006-07-25 13:55:00,2.3024,2.30273,2.30227,2.30231,146200000.0
2006-07-25 14:00:00,2.3022,2.30244,2.30187,2.30221,136400000.0
2006-07-25 14:05:00,2.30203,2.30235,2.30189,2.30209,179800000.0
2006-07-25 14:10:00,2.30212,2.30274,2.30204,2.30261,184600000.0
2006-07-25 14:15:00,2.30251,2.30302,2.30236,2.30236,141400000.0
2006-07-25 14:20:00,2.30249,2.30275,2.30223,2.30264,189100000.0
2006-07-25 14:25:00,2.30248,2.30261,2.30219,2.3023,161400000.0
2006-07-25 14:30:00,2.30241,2.30287,2.30213,2.30287,104900000.0
2006-07-25 14:35:00,2.30284,2.30326,2.30271,2.30295,201400000.0
2006-07-25 14:40:00,2.3031,2.30347,2.30248,2.30297,174900000.0
2006-07-25 14:45:00,2.30295,2.30324,2.30275,2.30317,124700000.0
2006-07-25 14:50:00,2.30313,2.30382,2.30313,2.30372,179200000.0
2006-07-25 14:55:00,2.30374,2.30419,2.30363,2.30399,206400000.0
2006-07-25 15:00:00,2.30397,2.30421,2.30326,2.30328,195900000.0
2006-07-25 15:05:00,2.30328,2.3042,2.30327,2.30366,219900000.0
2006-07-25 15:10:00,2.30369,2.3044,2.30369,2.304,137600000.0
2006-07-25 15:15:00,2.30413,2.30418,2.30379,2.30404,152900000.0
2006-07-25 15:20:00,2.30411,2.30474,2.30409,2.30474,168400000.0
2006-07-25 15:25:00,2.30484,2.30498,2.30417,2.30462,166500000.0
2006-07-25 15:30:00,2.30455,2.30491,2.30439,2.30439,161800000.0
2006-07-25 15:35:00,2.30439,2.3047,2.30382,2.30385,235499999.0
2006-07-25 15:40:00,2.30398,2.30398,2.30358,2.30367,194600000.0
2006-07-25 15:45:00,2.30377,2.3039,2.30294,2.30312,214200000.0
2006-07-25 15:50:00,2.30308,2.3033,2.30283,2.3033,140200001.0
2006-07-25 15:55:00,2.3034,2.30369,2.30262,2.30277,106600000.0
2006-07-25 16:00:00,2.30317,2.30448,2.30317,2.30362,185300000.0
2006-07-25 16:05:00,2.30351,2.30386,2.30309,2.30335,192600000.0
2006-07-25 16:10:00,2.30305,2.30419,2.30281,2.30412,184400000.0
2006-07-25 16:15:00,2.30445,2.30472,2.30425,2.30436,197600000.0
2006-07-25 16:20:00,2.30428,2.30503,2.30406,2.30442,184800000.0
2006-07-25 16:25:00,2.30464,2.30503,2.30422,2.3045,173500001.0
2006-07-25 16:30:00,2.30441,2.30497,2.30439,2.30439,142500000.0
2006-07-25 16:35:00,2.30411,2.30446,2.30375,2.30416,218400000.0
2006-07-25 16:40:00,2.30428,2.30449,2.30388,2.3043,189100000.0
2006-07-25 16:45:00,2.30429,2.30465,2.30419,2.30434,212300000.0
2006-07-25 16:50:00,2.30433,2.30487,2.30426,2.30436,194300000.0
2006-07-25 16:55:00,2.3042,2.30478,2.30397,2.30478,179899999.0
2006-07-25 17:00:00,2.3048,2.30495,2.30451,2.30492,205200000.0
2006-07-25 17:05:00,2.305,2.30509,2.30441,2.30461,174900000.0
2006-07-25 17:10:00,2.30461,2.30552,2.30394,2.30431,163800000.0
2006-07-25 17:15:00,2.30399,2.30546,2.30399,2.30536,142100000.0
2006-07-25 17:20:00,2.30553,2.30646,2.30545,2.30608,179700000.0
2006-07-25 17:25:00,2.30624,2.30653,2.3056,2.30619,166000000.0
2006-07-25 17:30:00,2.30617,2.30678,2.30573,2.30625,208800000.0
2006-07-25 17:35:00,2.30646,2.30693,2.30638,2.3065,176600001.0
2006-07-25 17:40:00,2.3065,2.307,2.3065,2.30683,219900000.0
2006-07-25 17:45:00,2.30672,2.30708,2.30657,2.30668,152399999.0
2006-07-25 17:50:00,2.30663,2.30702,2.30625,2.30653,178100000.0
2006-07-25 17:55:00,2.30646,2.30685,2.30616,2.30665,147299999.0
2006-07-25 18:00:00,2.30661,2.30755,2.30638,2.30724,1487600000.0
2006-07-25 18:05:00,2.30733,2.3077,2.30683,2.30745,1805899999.0
2006-07-25 18:10:00,2.30739,2.30749,2.30657,2.30669,1202299999.0
2006-07-25 18:15:00,2.30662,2.30729,2.30605,2.30655,1393600001.0
2006-07-25 18:20:00,2.30656,2.30706,2.30626,2.30667,1277499996.0
2006-07-25 18:25:00,2.30658,2.3074,2.30644,2.30692,1448200002.0
2006-07-25 18:30:00,2.30688,2.30747,2.30648,2.30686,1305700001.0
2006-07-25 18:35:00,2.30692,2.30715,2.30644,2.30695,608000000.0
2006-07-25 18:40:00,2.3071,2.30719,2.30655,2.30678,670400000.0
2006-07-25 18:45:00,2.30685,2.30713,2.30662,2.30679,256800000.0
2006-07-25 18:50:00,2.30666,2.3067,2.30623,2.30634,718800000.0
2006-07-25 18:55:00,2.30621,2.30632,2.30536,2.30549,739399999.0
2006-07-25 19:00:00,2.30551,2.30593,2.30533,2.30533,415600000.0
2006-07-25 19:05:00,2.30528,2.3057,2.30521,2.30547,750500001.0
2006-07-25 19:10:00,2.3055,2.30588,2.3053,2.30587,431300001.0
2006-07-25 19:15:00,2.30597,2.30671,2.30597,2.3065,456400000.0
2006-07-25 19:20:00,2.30658,2.30661,2.30618,2.30639,518500001.0
2006-07-25 19:25:00,2.30633,2.30687,2.30624,2.30654,579700001.0
2006-07-25 19:30:00,2.30654,2.30682,2.30635,2.30635,686800000.0
2006-07-25 19:35:00,2.30636,2.30653,2.3059,2.30608,405600000.0
2006-07-25 19:40:00,2.30611,2.30614,2.3052,2.30521,395200000.0
2006-07-25 19:45:00,2.3052,2.30581,2.30511,2.30536,339900000.0
2006-07-25 19:50:00,2.30539,2.30565,2.30523,2.30546,316200000.0
2006-07-25 19:55:00,2.30545,2.30588,2.30517,2.30562,486800001.0
2006-07-25 20:00:00,2.3057,2.30599,2.30557,2.30567,230300000.0
2006-07-25 20:05:00,2.30567,2.30589,2.30549,2.3055,208700001.0
2006-07-25 20:10:00,2.30552,2.30578,2.30526,2.30545,483800000.0
2006-07-25 20:15:00,2.30549,2.30575,2.30536,2.3054,586199999.0
2006-07-25 20:20:00,2.30537,2.30575,2.30525,2.30575,547400000.0
2006-07-25 20:25:00,2.30573,2.3059,2.30522,2.30527,772900000.0
2006-07-25 20:30:00,2.30519,2.30545,2.30492,2.30503,1105300001.0
2006-07-25 20:35:00,2.3051,2.30526,2.30467,2.30483,551700001.0
2006-07-25 20:40:00,2.30489,2.30504,2.30464,2.30485,659999999.0
2006-07-25 20:45:00,2.30485,2.30488,2.3042,2.30448,571400000.0
2006-07-25 20:50:00,2.30449,2.3047,2.30425,2.30437,816200000.0
2006-07-25 20:55:00,2.30434,2.30445,2.30367,2.30387,936400000.0
2006-07-25 21:00:00,2.30386,2.30424,2.30362,2.30405,804200001.0
2006-07-25 21:05:00,2.30405,2.30449,2.30405,2.30423,212500000.0
2006-07-25 21:10:00,2.30425,2.30455,2.30383,2.30425,470800000.0
2006-07-25 21:15:00,2.3041,2.3044,2.30391,2.30422,642800000.0
2006-07-25 21:20:00,2.30427,2.3048,2.30411,2.30477,801300000.0
2006-07-25 21:25:00,2.3048,2.30486,2.30439,2.3046,289400000.0
2006-07-25 21:30:00,2.30475,2.30503,2.30454,2.30484,392800000.0
2006-07-25 21:35:00,2.30494,2.3053,2.30482,2.30505,207400000.0
2006-07-25 21:40:00,2.30503,2.3051,2.30474,2.30483,356299999.0
2006-07-25 21:45:00,2.30481,2.30511,2.3046,2.30492,482200001.0
2006-07-25 21:50:00,2.30509,2.30599,2.30502,2.30549,271100000.0
2006-07-25 21:55:00,2.30558,2.3057,2.30488,2.30513,385400000.0
2006-07-25 22:00:00,2.30508,2.30511,2.30475,2.30493,353700000.0
2006-07-25 22:05:00,2.30491,2.30496,2.30455,2.30471,269800000.0
2006-07-25 22:10:00,2.30481,2.30494,2.30452,2.30494,174400000.0
2006-07-25 22:15:00,2.30492,2.30535,2.3048,2.30518,304400002.0
2006-07-25 22:20:00,2.30523,2.30529,2.30479,2.30503,262300001.0
2006-07-25 22:25:00,2.30515,2.30532,2.30499,2.30525,275900000.0
2006-07-25 22:30:00,2.30523,2.30574,2.30523,2.30573,334000000.0
2006-07-25 22:35:00,2.30576,2.30576,2.30539,2.30539,173500000.0
2006-07-25 22:40:00,2.30536,2.30579,2.30536,2.30562,295100000.0
2006-07-25 22:45:00,2.30566,2.30584,2.30548,2.30569,299400000.0
2006-07-25 22:50:00,2.30555,2.30584,2.30517,2.30559,205900000.0
2006-07-25 22:55:00,2.30561,2.30576,2.30528,2.30537,152600000.0
2006-07-25 23:00:00,2.30535,2.30574,2.30432,2.30574,147200000.0
2006-07-25 23:05:00,2.3053,2.30613,2.30468,2.3052,217100000.0
2006-07-25 23:10:00,2.30541,2.30598,2.30517,2.30531,161700000.0
2006-07-25 23:15:00,2.30545,2.30603,2.30499,2.30513,160900000.0
2006-07-25 23:20:00,2.30541,2.30583,2.30483,2.30541,135500000.0
2006-07-25 23:25:00,2.30538,2.30619,2.30505,2.30598,177100000.0
2006-07-25 23:30:00,2.30592,2.30598,2.30565,2.30569,162000000.0
2006-07-25 23:35:00,2.30558,2.30623,2.30558,2.30586,145800000.0
2006-07-25 23:40:00,2.30567,2.30595,2.30552,2.30587,147700000.0
2006-07-25 23:45:00,2.30574,2.30586,2.30545,2.30575,90900000.0
2006-07-25 23:50:00,2.30594,2.30614,2.30584,2.30605,166400000.0
2006-07-25 23:55:00,2.306,2.30615,2.30586,2.3061,95500000.0
2006-07-26 00:00:00,2.30593,2.30637,2.3058,2.3058,204299999.0
2006-07-26 00:05:00,2.30583,2.30642,2.30578,2.30627,173100000.0
2006-07-26 00:10:00,2.30625,2.30634,2.30587,2.30594,133800000.0
2006-07-26 00:15:00,2.30592,2.3061,2.30577,2.30585,163000000.0
2006-07-26 00:20:00,2.30587,2.30612,2.30577,2.30597,110300000.0
2006-07-26 00:25:00,2.30604,2.30635,2.30589,2.30613,142400000.0
2006-07-26 00:30:00,2.3062,2.30637,2.30601,2.30608,138500000.0
2006-07-26 00:35:00,2.3061,2.30628,2.30592,2.306,168900000.0
2006-07-26 00:40:00,2.30614,2.30632,2.30582,2.3061,158400000.0
2006-07-26 00:45:00,2.306,2.30653,2.30585,2.30625,111100000.0
2006-07-26 00:50:00,2.30621,2.30643,2.3061,2.30638,137700000.0
2006-07-26 00:55:00,2.30616,2.30639,2.30589,2.30603,88400000.0
2006-07-26 01:00:00,2.30597,2.30627,2.30583,2.30601,174300000.0
2006-07-26 01:05:00,2.30627,2.30682,2.30627,2.30633,105100000.0
2006-07-26 01:10:00,2.30661,2.30687,2.30635,2.30651,220900000.0
2006-07-26 01:15:00,2.30656,2.30671,2.30626,2.30639,137900000.0
2006-07-26 01:20:00,2.30626,2.3065,2.30563,2.30598,184900000.0
2006-07-26 01:25:00,2.30594,2.30611,2.30513,2.30523,135100000.0
2006-07-26 01:30:00,2.30525,2.30542,2.30489,2.30503,179100000.0
2006-07-26 01:35:00,2.30506,2.30531,2.30497,2.30501,123500000.0
2006-07-26 01:40:00,2.30508,2.30539,2.30498,2.30525,150100000.0
2006-07-26 01:45:00,2.30529,2.30562,2.30505,2.30557,203900001.0
2006-07-26 01:50:00,2.30548,2.30583,2.30542,2.30572,212800000.0
2006-07-26 01:55:00,2.30571,2.30612,2.30571,2.30585,159500000.0
2006-07-26 02:00:00,2.30585,2.30595,2.30525,2.30545,122600000.0
2006-07-26 02:05:00,2.30542,2.30571,2.30514,2.3052,233300000.0
2006-07-26 02:10:00,2.30535,2.30588,2.30518,2.30575,137000000.0
2006-07-26 02:15:00,2.30569,2.30589,2.30527,2.3054,148700000.0
2006-07-26 02:20:00,2.30541,2.30555,2.30502,2.30516,138500000.0
2006-07-26 02:25:00,2.3054,2.30632,2.3054,2.3059,150300000.0
2006-07-26 02:30:00,2.30601,2.30658,2.30593,2.30637,166200000.0
2006-07-26 02:35:00,2.30628,2.30629,2.30557,2.3058,153600000.0
2006-07-26 02:40:00,2.30573,2.30625,2.30572,2.30618,122600000.0
2006-07-26 02:45:00,2.30615,2.30635,2.30591,2.3063,95600000.0
2006-07-26 02:50:00,2.30631,2.30657,2.30615,2.30624,142700000.0
2006-07-26 02:55:00,2.30636,2.3068,2.30635,2.30642,147500000.0
2006-07-26 03:00:00,2.30638,2.30675,2.30625,2.30673,126300000.0
2006-07-26 03:05:00,2.30645,2.30682,2.30629,2.30679,165200000.0
2006-07-26 03:10:00,2.30699,2.30699,2.30666,2.30671,150100000.0
2006-07-26 03:15:00,2.30673,2.30705,2.30658,2.30675,124600000.0
2006-07-26 03:20:00,2.30674,2.30709,2.30648,2.30682,201600000.0
2006-07-26 03:25:00,2.30694,2.30707,2.30629,2.30655,127500000.0
2006-07-26 03:30:00,2.30635,2.3066,2.30597,2.30625,175600000.0
2006-07-26 03:35:00,2.30625,2.30639,2.30582,2.30608,142600000.0
2006-07-26 03:40:00,2.30591,2.306,2.30547,2.30573,141899999.0
2006-07-26 03:45:00,2.30574,2.30591,2.30537,2.3055,109300000.0
2006-07-26 03:50:00,2.30548,2.30569,2.30526,2.30541,142700000.0
2006-07-26 03:55:00,2.30543,2.30622,2.30543,2.30613,113300000.0
2006-07-26 04:00:00,2.30616,2.30664,2.30603,2.30657,192300000.0
2006-07-26 04:05:00,2.30643,2.30674,2.3064,2.30643,115500000.0
2006-07-26 04:10:00,2.3064,2.30654,2.3058,2.30614,139200000.0
2006-07-26 04:15:00,2.30603,2.30615,2.30566,2.30606,95200000.0
2006-07-26 04:20:00,2.30616,2.30639,2.30589,2.30589,215100002.0
2006-07-26 04:25:00,2.30604,2.30642,2.30601,2.30609,137000000.0
2006-07-26 04:30:00,2.30607,2.30635,2.30585,2.3062,141500000.0
2006-07-26 04:35:00,2.30606,2.30616,2.30581,2.30585,76400000.0
2006-07-26 04:40:00,2.3059,2.30632,2.30587,2.30612,210800000.0
2006-07-26 04:45:00,2.30612,2.30621,2.30565,2.30565,122200000.0
2006-07-26 04:50:00,2.30573,2.30615,2.30555,2.30576,136900000.0
2006-07-26 04:55:00,2.30583,2.30584,2.30551,2.30553,128500000.0
2006-07-26 05:00:00,2.3056,2.3058,2.30549,2.30558,100400000.0
2006-07-26 05:05:00,2.30572,2.30589,2.30557,2.30587,57700000.0
2006-07-26 05:10:00,2.30588,2.30595,2.30563,2.30571,103700000.0
2006-07-26 05:15:00,2.30587,2.30591,2.30549,2.30581,185900001.0
2006-07-26 05:20:00,2.30564,2.30576,2.30531,2.30548,174600000.0
2006-07-26 05:25:00,2.30546,2.30546,2.30493,2.3051,155100000.0
2006-07-26 05:30:00,2.30525,2.30544,2.30498,2.30537,187500000.0
2006-07-26 05:35:00,2.30551,2.30552,2.30521,2.30535,126400000.0
2006-07-26 05:40:00,2.30515,2.30529,2.3049,2.30495,182400001.0
2006-07-26 05:45:00,2.30497,2.30526,2.30482,2.30526,171800001.0
2006-07-26 05:50:00,2.30512,2.30561,2.30508,2.30542,136000000.0
2006-07-26 05:55:00,2.30545,2.30558,2.30519,2.30527,115000000.0
2006-07-26 06:00:00,2.30514,2.30527,2.30506,2.30519,102500000.0
2006-07-26 06:05:00,2.30522,2.30538,2.30495,2.30508,163600000.0
2006-07-26 06:10:00,2.30505,2.30521,2.30471,2.30471,165500000.0
2006-07-26 06:15:00,2.30483,2.30507,2.3045,2.30497,152299999.0
2006-07-26 06:20:00,2.30494,2.30539,2.30494,2.30517,201400000.0
2006-07-26 06:25:00,2.30508,2.30559,2.30508,2.30533,163400000.0
2006-07-26 06:30:00,2.30545,2.30545,2.30504,2.30504,174100000.0
2006-07-26 06:35:00,2.305,2.30551,2.30497,2.30522,160500000.0
2006-07-26 06:40:00,2.30532,2.30547,2.30509,2.30511,113600000.0
2006-07-26 06:45:00,2.305,2.30551,2.305,2.30545,123300000.0
2006-07-26 06:50:00,2.30552,2.306,2.30541,2.3059,163600001.0
2006-07-26 06:55:00,2.30585,2.30597,2.3057,2.30593,135800000.0
2006-07-26 07:00:00,2.3058,2.30602,2.30502,2.30584,188600000.0
2006-07-26 07:05:00,2.30595,2.30659,2.30595,2.30659,120500000.0
2006-07-26 07:10:00,2.30616,2.30642,2.30592,2.30607,169800000.0
2006-07-26 07:15:00,2.3062,2.30634,2.30586,2.30623,124500000.0
2006-07-26 07:20:00,2.30614,2.30647,2.30597,2.3061,120100000.0
2006-07-26 07:25:00,2.30599,2.30618,2.30578,2.30608,126400000.0
2006-07-26 07:30:00,2.30631,2.30656,2.30604,2.30637,143500000.0
2006-07-26 07:35:00,2.3065,2.30672,2.30616,2.30672,92700000.0
2006-07-26 07:40:00,2.30672,2.30674,2.30602,2.30602,131700000.0
2006-07-26 07:45:00,2.30615,2.30635,2.30601,2.30613,166800000.0
2006-07-26 07:50:00,2.30621,2.30652,2.30598,2.3064,204099999.0
2006-07-26 07:55:00,2.30647,2.30672,2.30612,2.30644,168800000.0
2006-07-26 08:00:00,2.30654,2.30654,2.30587,2.30611,180400000.0
2006-07-26 08:05:00,2.30626,2.30661,2.30621,2.30643,149700000.0
2006-07-26 08:10:00,2.30626,2.30734,2.30621,2.30681,197699999.0
2006-07-26 08:15:00,2.30682,2.30682,2.30522,2.30566,195400000.0
2006-07-26 08:20:00,2.30551,2.30585,2.3053,2.30532,145000000.0
2006-07-26 08:25:00,2.30538,2.3056,2.30444,2.3056,141500000.0
2006-07-26 08:30:00,2.30567,2.30606,2.30537,2.30598,236199999.0
2006-07-26 08:35:00,2.30583,2.30583,2.30518,2.30575,180700000.0
2006-07-26 08:40:00,2.30565,2.30586,2.30542,2.30563,154999999.0
2006-07-26 08:45:00,2.30558,2.30578,2.30467,2.30479,188600000.0
2006-07-26 08:50:00,2.30475,2.30519,2.30429,2.30431,143500000.0
2006-07-26 08:55:00,2.3045,2.30509,2.30421,2.30474,165500000.0
2006-07-26 09:00:00,2.3045,2.30499,2.30441,2.30478,148800000.0
2006-07-26 09:05:00,2.30469,2.30491,2.30436,2.30436,151200000.0
2006-07-26 09:10:00,2.30423,2.30475,2.30412,2.30457,207700001.0
2006-07-26 09:15:00,2.30457,2.30457,2.30376,2.30407,148300000.0
2006-07-26 09:20:00,2.30415,2.30443,2.30383,2.30415,162200001.0
2006-07-26 09:25:00,2.30406,2.30508,2.30402,2.30475,180700000.0
2006-07-26 09:30:00,2.3047,2.30526,2.30457,2.30508,226300000.0
2006-07-26 09:35:00,2.30513,2.30546,2.30489,2.30523,170800000.0
2006-07-26 09:40:00,2.3052,2.30529,2.30432,2.30457,195300000.0
2006-07-26 09:45:00,2.30439,2.30478,2.30418,2.30437,156500001.0
2006-07-26 09:50:00,2.30442,2.30489,2.30421,2.30451,211400000.0
2006-07-26 09:55:00,2.30447,2.30491,2.30379,2.30391,178600000.0
2006-07-26 10:00:00,2.30354,2.30428,2.30349,2.30394,205700000.0
2006-07-26 10:05:00,2.30391,2.30445,2.30383,2.30387,134200000.0
2006-07-26 10:10:00,2.3039,2.3042,2.30323,2.30323,184400000.0
2006-07-26 10:15:00,2.30353,2.30381,2.30318,2.30327,157500000.0
2006-07-26 10:20:00,2.30332,2.30346,2.30299,2.30336,172000000.0
2006-07-26 10:25:00,2.30319,2.30343,2.30274,2.30326,180000000.0
2006-07-26 10:30:00,2.30309,2.30336,2.30278,2.30302,185700000.0
2006-07-26 10:35:00,2.30296,2.30344,2.30282,2.30344,196300000.0
2006-07-26 10:40:00,2.30345,2.30363,2.30321,2.30332,175100000.0
2006-07-26 10:45:00,2.30336,2.30369,2.30336,2.30351,171700000.0
2006-07-26 10:50:00,2.30359,2.30362,2.30289,2.30297,151500000.0
2006-07-26 10:55:00,2.30299,2.30309,2.30222,2.30245,213100000.0
2006-07-26 11:00:00,2.30234,2.30291,2.3019,2.30212,149099999.0
2006-07-26 11:05:00,2.30215,2.30246,2.3018,2.30243,175900000.0
2006-07-26 11:10:00,2.30236,2.30269,2.30226,2.30235,197500000.0
2006-07-26 11:15:00,2.30233,2.3027,2.30219,2.30246,185900000.0
2006-07-26 11:20:00,2.30239,2.30252,2.30182,2.30218,188800000.0
2006-07-26 11:25:00,2.30225,2.30296,2.30219,2.30261,150700000.0
2006-07-26 11:30:00,2.30261,2.3029,2.30224,2.30225,191700000.0
2006-07-26 11:35:00,2.30234,2.30283,2.30205,2.30225,200100000.0
2006-07-26 11:40:00,2.3021,2.30259,2.30199,2.30252,228900000.0
2006-07-26 11:45:00,2.30251,2.30277,2.30231,2.30266,164100000.0
2006-07-26 11:50:00,2.30264,2.3031,2.30241,2.30266,205199998.0
2006-07-26 11:55:00,2.30261,2.30271,2.30207,2.30239,223599999.0
2006-07-26 12:00:00,2.3025,2.30337,2.30232,2.30316,158800000.0
2006-07-26 12:05:00,2.30337,2.30359,2.30318,2.3034,151500000.0
2006-07-26 12:10:00,2.30342,2.30342,2.30273,2.30279,153700000.0
2006-07-26 12:15:00,2.30274,2.30306,2.30147,2.30193,198100000.0
2006-07-26 12:20:00,2.302,2.30212,2.3014,2.30185,171900001.0
2006-07-26 12:25:00,2.30207,2.30332,2.30194,2.30286,178300000.0
2006-07-26 12:30:00,2.30284,2.30284,2.30214,2.30234,175200001.0
2006-07-26 12:35:00,2.30215,2.30236,2.30195,2.30208,162800000.0
2006-07-26 12:40:00,2.30203,2.30245,2.3019,2.30195,170900000.0
2006-07-26 12:45:00,2.302,2.30249,2.30189,2.30227,156500000.0
2006-07-26 12:50:00,2.30231,2.30264,2.3022,2.30257,164800000.0
2006-07-26 12:55:00,2.30246,2.30302,2.30206,2.30302,141000000.0
2006-07-26 13:00:00,2.30297,2.30311,2.30256,2.30256,227699999.0
2006-07-26 13:05:00,2.30258,2.3027,2.30219,2.3027,180700000.0
2006-07-26 13:10:00,2.30268,2.3028,2.30232,2.30238,182700000.0
2006-07-26 13:15:00,2.30233,2.30253,2.30212,2.30252,183000000.0
2006-07-26 13:20:00,2.30257,2.30286,2.3023,2.30231,153800000.0
2006-07-26 13:25:00,2.30244,2.30288,2.30231,2.30286,132900000.0
2006-07-26 13:30:00,2.30292,2.30374,2.30292,2.30351,226000000.0
2006-07-26 13:35:00,2.30364,2.30367,2.30272,2.30308,230100000.0
2006-07-26 13:40:00,2.30315,2.30381,2.30291,2.30291,179999999.0
2006-07-26 13:45:00,2.30293,2.30322,2.30271,2.30305,152300000.0
2006-07-26 13:50:00,2.30287,2.30335,2.30277,2.30335,205000001.0
2006-07-26 13:55:00,2.30346,2.30382,2.30327,2.30333,135800000.0
2006-07-26 14:00:00,2.30329,2.30364,2.30307,2.30307,150800000.0
2006-07-26 14:05:00,2.30296,2.30342,2.30283,2.30322,245400001.0
2006-07-26 14:10:00,2.3032,2.30347,2.3028,2.30284,213900000.0
2006-07-26 14:15:00,2.30264,2.30285,2.30229,2.30248,177000000.0
2006-07-26 14:20:00,2.30257,2.30312,2.30249,2.30312,146200000.0
2006-07-26 14:25:00,2.30298,2.30334,2.30264,2.3032,153400000.0
2006-07-26 14:30:00,2.30329,2.30411,2.30317,2.30396,128400000.0
2006-07-26 14:35:00,2.30379,2.30387,2.30327,2.30348,173600000.0
2006-07-26 14:40:00,2.30372,2.304,2.30327,2.30365,178400000.0
2006-07-26 14:45:00,2.30361,2.30455,2.30353,2.30441,195000000.0
2006-07-26 14:50:00,2.30439,2.3046,2.30413,2.30423,188700000.0
2006-07-26 14:55:00,2.30444,2.30509,2.30431,2.30468,194600000.0
2006-07-26 15:00:00,2.30475,2.30496,2.30438,2.30496,202700001.0
2006-07-26 15:05:00,2.30501,2.30534,2.30485,2.30508,135400000.0
2006-07-26 15:10:00,2.30501,2.30514,2.30462,2.30499,131599999.0
2006-07-26 15:15:00,2.30521,2.3056,2.30453,2.30466,176200000.0
2006-07-26 15:20:00,2.30469,2.30524,2.3044,2.30495,201800000.0
2006-07-26 15:25:00,2.30486,2.30543,2.30473,2.3052,183500000.0
2006-07-26 15:30:00,2.3052,2.30535,2.3047,2.30483,211600001.0
2006-07-26 15:35:00,2.30467,2.30509,2.30454,2.30479,230100001.0
2006-07-26 15:40:00,2.30502,2.30537,2.30482,2.30518,140100000.0
2006-07-26 15:45:00,2.30523,2.30545,2.30509,2.30515,263499998.0
2006-07-26 15:50:00,2.3051,2.30546,2.30508,2.30522,190700000.0
2006-07-26 15:55:00,2.3051,2.30519,2.30453,2.30465,167400000.0
2006-07-26 16:00:00,2.30453,2.30585,2.30443,2.30558,180900000.0
2006-07-26 16:05:00,2.3056,2.30613,2.30531,2.3055,160800001.0
2006-07-26 16:10:00,2.30541,2.30615,2.30528,2.3058,169600000.0
2006-07-26 16:15:00,2.306,2.3064,2.30568,2.306,167600000.0
2006-07-26 16:20:00,2.30598,2.30649,2.30577,2.3059,182400000.0
2006-07-26 16:25:00,2.30598,2.30631,2.3057,2.30586,120100000.0
2006-07-26 16:30:00,2.30593,2.30624,2.3055,2.30575,195200000.0
2006-07-26 16:35:00,2.30577,2.3061,2.30543,2.30571,205200000.0
2006-07-26 16:40:00,2.30583,2.30598,2.30545,2.30582,197200000.0
2006-07-26 16:45:00,2.30583,2.30613,2.30549,2.3061,198400000.0
2006-07-26 16:50:00,2.30608,2.30608,2.30544,2.306,226200000.0
2006-07-26 16:55:00,2.30585,2.3069,2.30568,2.3069,153000001.0
2006-07-26 17:00:00,2.3069,2.30692,2.30635,2.30692,186400000.0
2006-07-26 17:05:00,2.30695,2.30733,2.30666,2.30697,166100000.0
2006-07-26 17:10:00,2.307,2.30718,2.30638,2.30647,176700000.0
2006-07-26 17:15:00,2.30629,2.30674,2.30616,2.30652,194799999.0
2006-07-26 17:20:00,2.3066,2.30682,2.30615,2.30654,206500000.0
2006-07-26 17:25:00,2.3064,2.3064,2.30566,2.30568,167700000.0
2006-07-26 17:30:00,2.30569,2.30633,2.30553,2.3062,195600000.0
2006-07-26 17:35:00,2.30632,2.30674,2.30611,2.3063,137800000.0
2006-07-26 17:40:00,2.3064,2.30659,2.30614,2.30641,157100000.0
2006-07-26 17:45:00,2.30654,2.3067,2.30625,2.30649,238400000.0
2006-07-26 17:50:00,2.30654,2.30715,2.30652,2.30715,178600000.0
2006-07-26 17:55:00,2.30703,2.30703,2.30619,2.30642,120800000.0
2006-07-26 18:00:00,2.30646,2.30675,2.306,2.30652,1469300000.0
2006-07-26 18:05:00,2.30641,2.30686,2.30569,2.30639,1645099999.0
2006-07-26 18:10:00,2.30632,2.30655,2.3057,2.30609,1180600001.0
2006-07-26 18:15:00,2.30614,2.30619,2.30526,2.30541,1380799999.0
2006-07-26 18:20:00,2.30542,2.30654,2.30542,2.30607,1378300000.0
2006-07-26 18:25:00,2.30597,2.30602,2.30489,2.30489,1350999999.0
2006-07-26 18:30:00,2.30479,2.30492,2.30389,2.30427,1200299999.0
2006-07-26 18:35:00,2.30432,2.30442,2.30338,2.30361,595400000.0
2006-07-26 18:40:00,2.30355,2.30432,2.3031,2.30376,727100001.0
2006-07-26 18:45:00,2.30373,2.30428,2.30334,2.30347,290100002.0
2006-07-26 18:50:00,2.3033,2.30476,2.30316,2.3044,742100000.0
2006-07-26 18:55:00,2.30434,2.30462,2.30401,2.30403,797700001.0
2006-07-26 19:00:00,2.304,2.30479,2.30398,2.30443,412700000.0
2006-07-26 19:05:00,2.30444,2.30523,2.30444,2.30455,801700000.0
2006-07-26 19:10:00,2.30459,2.30478,2.30373,2.30399,461999999.0
2006-07-26 19:15:00,2.30406,2.30467,2.30406,2.30442,440000000.0
2006-07-26 19:20:00,2.3045,2.30451,2.30376,2.30406,593400001.0
2006-07-26 19:25:00,2.30412,2.30443,2.30398,2.30415,483600000.0
2006-07-26 19:30:00,2.30417,2.30448,2.30331,2.30349,548900000.0
2006-07-26 19:35:00,2.30352,2.30422,2.30346,2.30388,362100000.0
2006-07-26 19:40:00,2.30382,2.30445,2.30356,2.30408,392299999.0
2006-07-26 19:45:00,2.30414,2.30462,2.30414,2.30439,392200000.0
2006-07-26 19:50:00,2.30441,2.30465,2.3041,2.3041,356900000.0
2006-07-26 19:55:00,2.30409,2.30483,2.30403,2.30412,432700000.0
2006-07-26 20:00:00,2.30413,2.30464,2.30321,2.30347,268500000.0
2006-07-26 20:05:00,2.30352,2.30356,2.30277,2.3028,226100000.0
2006-07-26 20:10:00,2.30269,2.30269,2.30199,2.3024,463800000.0
2006-07-26 20:15:00,2.30246,2.30271,2.30184,2.30184,572800000.0
2006-07-26 20:20:00,2.30172,2.30264,2.30162,2.30223,677900001.0
2006-07-26 20:25:00,2.30217,2.30276,2.30177,2.30236,750500000.0
2006-07-26 20:30:00,2.30242,2.30285,2.30203,2.30221,1153900002.0
2006-07-26 20:35:00,2.30227,2.30266,2.30191,2.30254,558499999.0
2006-07-26 20:40:00,2.30256,2.30288,2.30226,2.30258,605100000.0
2006-07-26 20:45:00,2.30262,2.30347,2.30254,2.3032,490800001.0
2006-07-26 20:50:00,2.30318,2.30338,2.30243,2.30248,728600000.0
2006-07-26 20:55:00,2.30234,2.30266,2.30167,2.30213,1038500001.0
2006-07-26 21:00:00,2.30222,2.30224,2.30086,2.3012,804000001.0
2006-07-26 21:05:00,2.3012,2.30175,2.30095,2.30141,212500000.0
2006-07-26 21:10:00,2.30143,2.30159,2.30099,2.30135,522400001.0
2006-07-26 21:15:00,2.30139,2.30174,2.30126,2.3016,634500000.0
2006-07-26 21:20:00,2.30166,2.30228,2.30148,2.30175,852099999.0
2006-07-26 21:25:00,2.30163,2.30196,2.30139,2.3015,316899999.0
2006-07-26 21:30:00,2.30165,2.30168,2.30105,2.30105,424400000.0
2006-07-26 21:35:00,2.30111,2.30176,2.3011,2.30165,244800000.0
2006-07-26 21:40:00,2.30173,2.30202,2.30155,2.30174,335700000.0
2006-07-26 21:45:00,2.30179,2.30223,2.30157,2.3021,486700000.0
2006-07-26 21:50:00,2.30219,2.30261,2.30207,2.30236,289500000.0
2006-07-26 21:55:00,2.30226,2.30239,2.30181,2.30206,332500000.0
2006-07-26 22:00:00,2.30204,2.30207,2.30123,2.30167,370800000.0
2006-07-26 22:05:00,2.3016,2.30168,2.30099,2.30109,239199998.0
2006-07-26 22:10:00,2.30112,2.30157,2.30094,2.30143,214700000.0
2006-07-26 22:15:00,2.30135,2.30186,2.30094,2.30094,305700000.0
2006-07-26 22:20:00,2.301,2.30123,2.30038,2.30076,323099999.0
2006-07-26 22:25:00,2.30084,2.30115,2.30061,2.30083,306800000.0
2006-07-26 22:30:00,2.30079,2.30108,2.30043,2.3008,341300000.0
2006-07-26 22:35:00,2.30079,2.30102,2.30055,2.30069,165000001.0
2006-07-26 22:40:00,2.30062,2.30085,2.30058,2.30075,343300000.0
2006-07-26 22:45:00,2.30078,2.30123,2.30074,2.30088,366900001.0
2006-07-26 22:50:00,2.30077,2.3009,2.30038,2.30065,265099999.0
2006-07-26 22:55:00,2.30061,2.30091,2.29954,2.29967,189699998.0
2006-07-26 23:00:00,2.29965,2.30028,2.29919,2.29942,177499999.0
2006-07-26 23:05:00,2.29998,2.30059,2.29918,2.30001,149600000.0
2006-07-26 23:10:00,2.29985,2.30022,2.29896,2.29986,191300000.0
2006-07-26 23:15:00,2.3002,2.30048,2.2992,2.29973,178599999.0
2006-07-26 23:20:00,2.2994,2.30049,2.29933,2.29996,172000000.0
2006-07-26 23:25:00,2.29938,2.30049,2.29927,2.29983,187800000.0
2006-07-26 23:30:00,2.2992,2.30039,2.2989,2.29931,223600001.0
2006-07-26 23:35:00,2.29974,2.30007,2.29958,2.29969,158200000.0
2006-07-26 23:40:00,2.29953,2.29968,2.29947,2.2996,94000000.0
2006-07-26 23:45:00,2.29955,2.29972,2.29953,2.29955,93700000.0
2006-07-26 23:50:00,2.2997,2.29972,2.29953,2.29965,149900000.0
2006-07-26 23:55:00,2.2996,2.29975,2.29953,2.2997,109800000.0
2006-07-27 00:00:00,2.29955,2.29968,2.29952,2.29962,113500000.0
2006-07-27 00:05:00,2.29953,2.29975,2.2995,2.29965,100200000.0
2006-07-27 00:10:00,2.29953,2.2997,2.2995,2.29952,90300000.0
2006-07-27 00:15:00,2.29968,2.30023,2.29919,2.30008,160900000.0
2006-07-27 00:20:00,2.30006,2.30042,2.29927,2.30006,178600000.0
2006-07-27 00:25:00,2.29962,2.30012,2.29933,2.29988,181700000.0
2006-07-27 00:30:00,2.30027,2.30095,2.29983,2.30084,159700000.0
2006-07-27 00:35:00,2.30065,2.301,2.29987,2.30012,160400000.0
2006-07-27 00:40:00,2.30054,2.301,2.29975,2.30007,214800000.0
2006-07-27 00:45:00,2.30007,2.30066,2.29971,2.30045,166900000.0
2006-07-27 00:50:00,2.30059,2.30068,2.29986,2.30053,185200000.0
2006-07-27 00:55:00,2.29978,2.30084,2.29974,2.30083,166200000.0
2006-07-27 01:00:00,2.30063,2.30113,2.29959,2.30086,242900000.0
2006-07-27 01:05:00,2.30095,2.30123,2.30048,2.3009,137700000.0
2006-07-27 01:10:00,2.30102,2.30117,2.30062,2.30078,171100000.0
2006-07-27 01:15:00,2.30076,2.30081,2.30032,2.30032,136500000.0
2006-07-27 01:20:00,2.30016,2.30054,2.29994,2.30022,147500000.0
2006-07-27 01:25:00,2.3001,2.30035,2.29987,2.3,154400000.0
2006-07-27 01:30:00,2.30003,2.30013,2.29983,2.29992,169600000.0
2006-07-27 01:35:00,2.29999,2.30046,2.29982,2.30013,150800001.0
2006-07-27 01:40:00,2.30031,2.30038,2.30007,2.30028,157100000.0
2006-07-27 01:45:00,2.30024,2.30054,2.2999,2.30054,136500000.0
2006-07-27 01:50:00,2.30041,2.30068,2.29973,2.29992,172200000.0
2006-07-27 01:55:00,2.29993,2.30057,2.29991,2.30028,153600000.0
2006-07-27 02:00:00,2.30045,2.30074,2.30013,2.3007,150300000.0
2006-07-27 02:05:00,2.30064,2.30088,2.30031,2.30046,195500000.0
2006-07-27 02:10:00,2.30053,2.30067,2.30023,2.30063,118000000.0
2006-07-27 02:15:00,2.3007,2.30095,2.30026,2.30087,142800000.0
2006-07-27 02:20:00,2.30095,2.301,2.30051,2.30065,143600000.0
2006-07-27 02:25:00,2.30069,2.30103,2.30034,2.30071,137300000.0
2006-07-27 02:30:00,2.30067,2.3013,2.3006,2.30093,150700000.0
2006-07-27 02:35:00,2.30088,2.30088,2.30016,2.30024,141000000.0
2006-07-27 02:40:00,2.30004,2.30043,2.29991,2.30012,166900000.0
2006-07-27 02:45:00,2.30014,2.30042,2.2999,2.30035,127300000.0
2006-07-27 02:50:00,2.30035,2.30054,2.30002,2.30041,180500000.0
2006-07-27 02:55:00,2.30033,2.30062,2.30005,2.30024,135000000.0
2006-07-27 03:00:00,2.30008,2.30041,2.29981,2.30035,135099999.0
2006-07-27 03:05:00,2.30004,2.30042,2.29985,2.29994,124400000.0
2006-07-27 03:10:00,2.30016,2.30016,2.29955,2.29972,105200000.0
2006-07-27 03:15:00,2.29969,2.29984,2.29944,2.29963,147900000.0
2006-07-27 03:20:00,2.2997,2.29982,2.29946,2.29962,155100000.0
2006-07-27 03:25:00,2.29967,2.29981,2.29935,2.29952,116000000.0
2006-07-27 03:30:00,2.29944,2.30002,2.29944,2.29977,96200000.0
2006-07-27 03:35:00,2.29983,2.29993,2.29958,2.29979,155200000.0
2006-07-27 03:40:00,2.29975,2.29997,2.29958,2.29966,192500000.0
2006-07-27 03:45:00,2.29946,2.29974,2.2993,2.29933,193300000.0
2006-07-27 03:50:00,2.29938,2.30001,2.29938,2.29972,165600000.0
2006-07-27 03:55:00,2.29987,2.30006,2.29962,2.29975,150800000.0
2006-07-27 04:00:00,2.2997,2.29991,2.29947,2.2995,119200000.0
2006-07-27 04:05:00,2.29937,2.3,2.29935,2.29961,169200000.0
2006-07-27 04:10:00,2.29969,2.29996,2.29946,2.29962,171400000.0
2006-07-27 04:15:00,2.29961,2.30027,2.29954,2.30015,112599999.0
2006-07-27 04:20:00,2.30015,2.30033,2.29987,2.29987,186100000.0
2006-07-27 04:25:00,2.30005,2.30054,2.29991,2.30041,110200000.0
2006-07-27 04:30:00,2.30031,2.30061,2.30029,2.30043,127600000.0
2006-07-27 04:35:00,2.3003,2.30052,2.29983,2.30042,114000000.0
2006-07-27 04:40:00,2.30029,2.30048,2.29998,2.29999,114100000.0
2006-07-27 04:45:00,2.30002,2.30029,2.29997,2.3001,148600000.0
2006-07-27 04:50:00,2.30009,2.30027,2.2999,2.2999,113600001.0
2006-07-27 04:55:00,2.30001,2.30006,2.29956,2.29981,202700000.0
2006-07-27 05:00:00,2.29953,2.29974,2.29915,2.29955,173100000.0
2006-07-27 05:05:00,2.29943,2.29967,2.29929,2.29944,112200000.0
2006-07-27 05:10:00,2.29954,2.2999,2.29954,2.29982,145200000.0
2006-07-27 05:15:00,2.29983,2.30022,2.29983,2.30015,195999999.0
2006-07-27 05:20:00,2.29995,2.30015,2.29979,2.29979,131300000.0
2006-07-27 05:25:00,2.2999,2.30011,2.29989,2.29992,93900000.0
2006-07-27 05:30:00,2.29997,2.30008,2.29966,2.29973,134800000.0
2006-07-27 05:35:00,2.29988,2.29998,2.29973,2.29984,155200000.0
2006-07-27 05:40:00,2.2997,2.29995,2.29965,2.2997,136700000.0
2006-07-27 05:45:00,2.29979,2.29997,2.29957,2.29995,130800001.0
2006-07-27 05:50:00,2.2998,2.3002,2.29974,2.30019,170800000.0
2006-07-27 05:55:00,2.3002,2.3006,2.30008,2.30051,187699999.0
2006-07-27 06:00:00,2.30037,2.30095,2.3001,2.3009,104200000.0
2006-07-27 06:05:00,2.30084,2.30099,2.30048,2.30068,146800000.0
2006-07-27 06:10:00,2.30065,2.30078,2.30045,2.30054,239400000.0
2006-07-27 06:15:00,2.30036,2.30036,2.29989,2.29989,133200000.0
2006-07-27 06:20:00,2.29976,2.30005,2.29947,2.2998,214500001.0
2006-07-27 06:25:00,2.29988,2.3001,2.29929,2.29952,172300000.0
2006-07-27 06:30:00,2.29967,2.29975,2.29925,2.29951,165800000.0
2006-07-27 06:35:00,2.29948,2.29985,2.29917,2.29959,131600000.0
2006-07-27 06:40:00,2.2997,2.29996,2.29942,2.29942,148300001.0
2006-07-27 06:45:00,2.29929,2.29951,2.29894,2.29894,151300000.0
2006-07-27 06:50:00,2.299,2.29944,2.29894,2.29921,140700000.0
2006-07-27 06:55:00,2.29908,2.2995,2.29908,2.2993,163000000.0
2006-07-27 07:00:00,2.29942,2.29957,2.29903,2.29916,174000000.0
2006-07-27 07:05:00,2.29919,2.29992,2.29899,2.29992,135700000.0
2006-07-27 07:10:00,2.29976,2.30016,2.29954,2.29964,173500000.0
2006-07-27 07:15:00,2.29981,2.30028,2.29958,2.29963,168100000.0
2006-07-27 07:20:00,2.29959,2.30018,2.29958,2.30018,142300001.0
2006-07-27 07:25:00,2.30012,2.30022,2.29965,2.29985,173900000.0
2006-07-27 07:30:00,2.29982,2.29982,2.29914,2.29941,121200000.0
2006-07-27 07:35:00,2.29955,2.29975,2.29928,2.29965,149800000.0
2006-07-27 07:40:00,2.29949,2.30027,2.29936,2.29967,173400000.0
2006-07-27 07:45:00,2.29978,2.29995,2.29944,2.29955,171800000.0
2006-07-27 07:50:00,2.29951,2.30033,2.29927,2.30025,147700000.0
2006-07-27 07:55:00,2.3003,2.30098,2.30014,2.3006,150600000.0
2006-07-27 08:00:00,2.30079,2.30097,2.30044,2.30065,185800000.0
2006-07-27 08:05:00,2.30064,2.30091,2.30022,2.30029,128400000.0
2006-07-27 08:10:00,2.30036,2.30074,2.29998,2.30037,187200000.0
2006-07-27 08:15:00,2.30064,2.30089,2.30008,2.30089,144600000.0
2006-07-27 08:20:00,2.3007,2.30079,2.29895,2.30024,194099999.0
2006-07-27 08:25:00,2.30028,2.30077,2.2999,2.30012,213100000.0
2006-07-27 08:30:00,2.29997,2.30079,2.2999,2.30037,195800000.0
2006-07-27 08:35:00,2.30051,2.30144,2.30048,2.30144,184000000.0
2006-07-27 08:40:00,2.30154,2.30171,2.30058,2.30068,220299999.0
2006-07-27 08:45:00,2.30053,2.30088,2.30017,2.3008,183600000.0
2006-07-27 08:50:00,2.30089,2.30103,2.29917,2.29934,159700000.0
2006-07-27 08:55:00,2.2994,2.30013,2.29929,2.29955,168100000.0
2006-07-27 09:00:00,2.29946,2.29958,2.29819,2.2988,176799999.0
2006-07-27 09:05:00,2.29887,2.29933,2.2988,2.29932,186300000.0
2006-07-27 09:10:00,2.29904,2.29929,2.29755,2.29903,190300000.0
2006-07-27 09:15:00,2.29908,2.2997,2.29819,2.29819,228300000.0
2006-07-27 09:20:00,2.29806,2.29915,2.29783,2.29879,158900000.0
2006-07-27 09:25:00,2.29857,2.29899,2.29827,2.29899,148300000.0
2006-07-27 09:30:00,2.29916,2.29973,2.2986,2.2987,170700000.0
2006-07-27 09:35:00,2.29873,2.29907,2.29861,2.29883,223999999.0
2006-07-27 09:40:00,2.29851,2.29874,2.29758,2.29846,218099998.0
2006-07-27 09:45:00,2.29842,2.29878,2.2979,2.29867,199699998.0
2006-07-27 09:50:00,2.29871,2.29915,2.29835,2.29893,216200000.0
2006-07-27 09:55:00,2.29891,2.29947,2.2985,2.29861,135000000.0
2006-07-27 10:00:00,2.2986,2.29901,2.29797,2.2981,186800000.0
2006-07-27 10:05:00,2.29819,2.2991,2.2981,2.29907,158400000.0
2006-07-27 10:10:00,2.29917,2.29917,2.29859,2.29877,192000000.0
2006-07-27 10:15:00,2.29891,2.29913,2.29869,2.29888,166299999.0
2006-07-27 10:20:00,2.29903,2.29939,2.2984,2.29939,172500000.0
2006-07-27 10:25:00,2.29924,2.30052,2.29916,2.30052,193900000.0
2006-07-27 10:30:00,2.30041,2.30109,2.30015,2.30071,193600000.0
2006-07-27 10:35:00,2.30064,2.30084,2.29873,2.29988,152800000.0
2006-07-27 10:40:00,2.29998,2.30044,2.29975,2.30005,173200000.0
2006-07-27 10:45:00,2.30013,2.30093,2.29883,2.30046,189299999.0
2006-07-27 10:50:00,2.30055,2.30083,2.30042,2.30063,158300000.0
2006-07-27 10:55:00,2.3006,2.30139,2.30035,2.30139,194300000.0
2006-07-27 11:00:00,2.30137,2.30178,2.30118,2.30149,195700000.0
2006-07-27 11:05:00,2.30158,2.30221,2.30144,2.302,218700002.0
2006-07-27 11:10:00,2.30186,2.30239,2.30119,2.30216,189400000.0
2006-07-27 11:15:00,2.30215,2.30247,2.30181,2.30189,123100000.0
2006-07-27 11:20:00,2.30195,2.30311,2.30195,2.30265,164000000.0
2006-07-27 11:25:00,2.30271,2.30297,2.29995,2.3027,191100000.0
2006-07-27 11:30:00,2.30276,2.30329,2.30236,2.30236,253500000.0
2006-07-27 11:35:00,2.30245,2.30249,2.30138,2.30153,218700000.0
2006-07-27 11:40:00,2.30147,2.30194,2.3014,2.30145,167600000.0
2006-07-27 11:45:00,2.30142,2.30187,2.30113,2.30171,193100000.0
2006-07-27 11:50:00,2.30167,2.30173,2.30108,2.30125,212000000.0
2006-07-27 11:55:00,2.30124,2.30159,2.29893,2.30108,190600000.0
2006-07-27 12:00:00,2.30105,2.30105,2.30065,2.30072,187500001.0
2006-07-27 12:05:00,2.30084,2.30121,2.2987,2.30111,160500000.0
2006-07-27 12:10:00,2.30121,2.30121,2.29993,2.29994,226700000.0
2006-07-27 12:15:00,2.29983,2.30003,2.2991,2.29994,180600000.0
2006-07-27 12:20:00,2.30002,2.30042,2.29971,2.29971,175700000.0
2006-07-27 12:25:00,2.29984,2.30053,2.29963,2.2999,168100000.0
2006-07-27 12:30:00,2.2999,2.2999,2.29933,2.29972,151800000.0
2006-07-27 12:35:00,2.29972,2.30068,2.29947,2.30035,154300000.0
2006-07-27 12:40:00,2.30021,2.3008,2.29894,2.30004,184300000.0
2006-07-27 12:45:00,2.30047,2.30055,2.2999,2.3005,203999998.0
2006-07-27 12:50:00,2.30053,2.30105,2.29994,2.30026,129500000.0
2006-07-27 12:55:00,2.30022,2.30039,2.29956,2.30001,175600000.0
2006-07-27 13:00:00,2.29996,2.30069,2.29977,2.30043,196900000.0
2006-07-27 13:05:00,2.30046,2.30046,2.29991,2.3001,185000000.0
2006-07-27 13:10:00,2.29994,2.30014,2.29945,2.2999,176000000.0
2006-07-27 13:15:00,2.29977,2.29991,2.29939,2.29949,205000001.0
2006-07-27 13:20:00,2.29966,2.30044,2.29966,2.30022,163200000.0
2006-07-27 13:25:00,2.3003,2.30093,2.30006,2.30093,154900000.0
2006-07-27 13:30:00,2.30028,2.30131,2.29899,2.3011,164600000.0
2006-07-27 13:35:00,2.30091,2.30099,2.30011,2.30036,205300000.0
2006-07-27 13:40:00,2.30031,2.30045,2.29978,2.29983,141400000.0
2006-07-27 13:45:00,2.29993,2.30043,2.29989,2.30043,162100000.0
2006-07-27 13:50:00,2.30036,2.30036,2.29894,2.29993,165900000.0
2006-07-27 13:55:00,2.29993,2.30022,2.29945,2.29945,178900000.0
2006-07-27 14:00:00,2.29942,2.29974,2.2992,2.29969,169700000.0
2006-07-27 14:05:00,2.29964,2.30048,2.29955,2.30004,168700000.0
2006-07-27 14:10:00,2.30007,2.3005,2.29984,2.30043,240000000.0
2006-07-27 14:15:00,2.30031,2.30048,2.3,2.30016,141000000.0
2006-07-27 14:20:00,2.30017,2.30045,2.29892,2.30024,144700000.0
2006-07-27 14:25:00,2.30011,2.30034,2.29833,2.29833,189600000.0
2006-07-27 14:30:00,2.29805,2.30072,2.29795,2.30065,197100000.0
2006-07-27 14:35:00,2.30046,2.30142,2.29922,2.30115,129600000.0
2006-07-27 14:40:00,2.30119,2.30119,2.30045,2.30055,181600000.0
2006-07-27 14:45:00,2.30042,2.30122,2.30019,2.30122,181600000.0
2006-07-27 14:50:00,2.30097,2.30122,2.30038,2.30051,167200000.0
2006-07-27 14:55:00,2.30037,2.30093,2.30016,2.30028,188900000.0
2006-07-27 15:00:00,2.30039,2.30048,2.29988,2.30025,134800000.0
2006-07-27 15:05:00,2.30001,2.30002,2.29864,2.29865,191000000.0
2006-07-27 15:10:00,2.29868,2.29973,2.29837,2.2994,151400000.0
2006-07-27 15:15:00,2.29941,2.30072,2.29923,2.30007,184800000.0
2006-07-27 15:20:00,2.30002,2.30028,2.29931,2.30015,168600000.0
2006-07-27 15:25:00,2.30028,2.30051,2.29878,2.29899,193500001.0
2006-07-27 15:30:00,2.29891,2.29963,2.29845,2.29845,176399999.0
2006-07-27 15:35:00,2.2984,2.29876,2.29787,2.29856,195100000.0
2006-07-27 15:40:00,2.29883,2.29984,2.29866,2.29973,186700000.0
2006-07-27 15:45:00,2.29991,2.30035,2.29886,2.29931,215800000.0
2006-07-27 15:50:00,2.29949,2.30021,2.29925,2.30021,151400000.0
2006-07-27 15:55:00,2.30025,2.30046,2.29953,2.29968,154700000.0
2006-07-27 16:00:00,2.29967,2.29975,2.29824,2.29914,197300000.0
2006-07-27 16:05:00,2.29922,2.3005,2.29917,2.30037,149900000.0
2006-07-27 16:10:00,2.30018,2.3005,2.29979,2.30025,171200000.0
2006-07-27 16:15:00,2.30032,2.30123,2.29987,2.30103,173900000.0
2006-07-27 16:20:00,2.30095,2.30105,2.29998,2.30007,146100000.0
2006-07-27 16:25:00,2.30019,2.30054,2.30003,2.30054,182900000.0
2006-07-27 16:30:00,2.30054,2.30087,2.29991,2.30027,191699999.0
2006-07-27 16:35:00,2.30022,2.30136,2.30022,2.30097,213100000.0
2006-07-27 16:40:00,2.30122,2.30198,2.30091,2.30152,246399999.0
2006-07-27 16:45:00,2.30154,2.30229,2.3015,2.30229,167800000.0
2006-07-27 16:50:00,2.30225,2.30225,2.30164,2.30195,148000000.0
2006-07-27 16:55:00,2.30187,2.30265,2.30172,2.30265,157200000.0
2006-07-27 17:00:00,2.30257,2.30314,2.30237,2.30282,186500000.0
2006-07-27 17:05:00,2.303,2.30445,2.30287,2.3039,189200000.0
2006-07-27 17:10:00,2.30386,2.30398,2.30316,2.30326,183100000.0
2006-07-27 17:15:00,2.30325,2.30348,2.30299,2.30319,123400000.0
2006-07-27 17:20:00,2.30338,2.30362,2.3028,2.303,185600000.0
2006-07-27 17:25:00,2.30302,2.30309,2.3024,2.30255,194700000.0
2006-07-27 17:30:00,2.3024,2.30285,2.30092,2.30092,188200000.0
2006-07-27 17:35:00,2.30109,2.30162,2.30109,2.30117,197000000.0
2006-07-27 17:40:00,2.3013,2.3013,2.30058,2.30092,187599999.0
2006-07-27 17:45:00,2.30099,2.30145,2.30075,2.30075,139400000.0
2006-07-27 17:50:00,2.30062,2.30074,2.30033,2.30064,210500000.0
2006-07-27 17:55:00,2.30038,2.30086,2.3002,2.3006,110200000.0
2006-07-27 18:00:00,2.30064,2.30127,2.30033,2.30056,1516199999.0
2006-07-27 18:05:00,2.30076,2.30126,2.30043,2.3012,1661400000.0
2006-07-27 18:10:00,2.30117,2.30124,2.3005,2.30052,1249400000.0
2006-07-27 18:15:00,2.30045,2.30116,2.30028,2.30057,1367000001.0
2006-07-27 18:20:00,2.30054,2.3012,2.30038,2.3009,1350600000.0
2006-07-27 18:25:00,2.30082,2.30082,2.30017,2.30059,1419200000.0
2006-07-27 18:30:00,2.30062,2.30108,2.30012,2.30097,1240600000.0
2006-07-27 18:35:00,2.30102,2.30173,2.3008,2.30122,631299998.0
2006-07-27 18:40:00,2.30116,2.30163,2.30098,2.30124,683300000.0
2006-07-27 18:45:00,2.30123,2.30146,2.30112,2.30123,245600000.0
2006-07-27 18:50:00,2.30112,2.30267,2.3011,2.30267,672500000.0
2006-07-27 18:55:00,2.30266,2.30287,2.30163,2.30179,693800002.0
2006-07-27 19:00:00,2.3018,2.30226,2.30163,2.30175,418600000.0
2006-07-27 19:05:00,2.30172,2.30266,2.30148,2.30148,783200001.0
2006-07-27 19:10:00,2.30148,2.30163,2.3008,2.30118,427800000.0
2006-07-27 19:15:00,2.30105,2.30107,2.30069,2.30091,400800000.0
2006-07-27 19:20:00,2.30107,2.30115,2.30056,2.30088,608200001.0
2006-07-27 19:25:00,2.30086,2.30103,2.3004,2.30062,510500000.0
2006-07-27 19:30:00,2.3007,2.30162,2.30069,2.3015,588700000.0
2006-07-27 19:35:00,2.30157,2.30204,2.30095,2.30162,379000000.0
2006-07-27 19:40:00,2.30156,2.30204,2.30129,2.30196,355300000.0
2006-07-27 19:45:00,2.30197,2.30207,2.3015,2.30168,348400000.0
2006-07-27 19:50:00,2.30166,2.3018,2.30096,2.30132,387700001.0
2006-07-27 19:55:00,2.30127,2.30264,2.30103,2.30259,473500000.0
2006-07-27 20:00:00,2.30252,2.30266,2.30087,2.30108,227400000.0
2006-07-27 20:05:00,2.30107,2.30143,2.30055,2.30121,221899999.0
2006-07-27 20:10:00,2.30137,2.30151,2.30029,2.30075,482499999.0
2006-07-27 20:15:00,2.30079,2.30112,2.29922,2.30005,617200000.0
2006-07-27 20:20:00,2.3002,2.30029,2.2996,2.3001,562200000.0
2006-07-27 20:25:00,2.29995,2.30089,2.29907,2.30044,778500000.0
2006-07-27 20:30:00,2.30039,2.30053,2.29992,2.29997,1018000000.0
2006-07-27 20:35:00,2.30006,2.30016,2.2994,2.29959,527400000.0
2006-07-27 20:40:00,2.29966,2.30025,2.29945,2.29989,677399999.0
2006-07-27 20:45:00,2.29986,2.30049,2.29977,2.30015,563000001.0
2006-07-27 20:50:00,2.30012,2.30045,2.29981,2.30007,762500000.0
2006-07-27 20:55:00,2.3001,2.30083,2.2998,2.3004,1016499999.0
2006-07-27 21:00:00,2.30028,2.30073,2.30007,2.30046,745400000.0
2006-07-27 21:05:00,2.30045,2.30061,2.30035,2.3005,231499999.0
2006-07-27 21:10:00,2.3005,2.30117,2.30035,2.30067,520200000.0
2006-07-27 21:15:00,2.30066,2.30094,2.3003,2.3004,649300001.0
2006-07-27 21:20:00,2.30045,2.30058,2.30025,2.30045,767700000.0
2006-07-27 21:25:00,2.3004,2.30055,2.3004,2.30043,306200000.0
2006-07-27 21:30:00,2.30052,2.30055,2.3003,2.30033,442900000.0
2006-07-27 21:35:00,2.3004,2.3005,2.30035,2.30035,194600000.0
2006-07-27 21:40:00,2.30045,2.30053,2.29963,2.2999,366300000.0
2006-07-27 21:45:00,2.29993,2.30005,2.29963,2.2999,443899999.0
2006-07-27 21:50:00,2.30007,2.30077,2.29987,2.30047,285900000.0
2006-07-27 21:55:00,2.30058,2.30074,2.30046,2.30051,369799999.0
2006-07-27 22:00:00,2.30043,2.30111,2.30027,2.30099,329400000.0
2006-07-27 22:05:00,2.301,2.30114,2.30046,2.30058,234699998.0
2006-07-27 22:10:00,2.30072,2.30079,2.30017,2.30022,186100000.0
2006-07-27 22:15:00,2.3001,2.30037,2.29996,2.30032,380900001.0
2006-07-27 22:20:00,2.30042,2.3005,2.29993,2.30007,275999999.0
2006-07-27 22:25:00,2.3002,2.30091,2.3002,2.30077,334399998.0
2006-07-27 22:30:00,2.30073,2.30152,2.30073,2.30107,320700000.0
2006-07-27 22:35:00,2.30102,2.30114,2.30082,2.30088,169200000.0
2006-07-27 22:40:00,2.30092,2.30116,2.30032,2.30032,370100000.0
2006-07-27 22:45:00,2.30022,2.3008,2.30004,2.3008,322300000.0
2006-07-27 22:50:00,2.30075,2.30103,2.30057,2.30085,212300000.0
2006-07-27 22:55:00,2.30078,2.30095,2.2999,2.29997,171100000.0
2006-07-27 23:00:00,2.29995,2.30002,2.29879,2.29917,161700000.0
2006-07-27 23:05:00,2.29939,2.30027,2.29882,2.29994,209100000.0
2006-07-27 23:10:00,2.2998,2.30003,2.29906,2.29932,151200000.0
2006-07-27 23:15:00,2.29918,2.30019,2.29903,2.29971,169600000.0
2006-07-27 23:20:00,2.30009,2.30023,2.29926,2.30005,148500000.0
2006-07-27 23:25:00,2.3001,2.30034,2.29996,2.30034,164900000.0
2006-07-27 23:30:00,2.3004,2.30053,2.30015,2.30043,130300000.0
2006-07-27 23:35:00,2.30035,2.30055,2.30016,2.30032,125400001.0
2006-07-27 23:40:00,2.3003,2.3006,2.30019,2.3006,158500000.0
2006-07-27 23:45:00,2.30061,2.30109,2.30061,2.30061,131400000.0
2006-07-27 23:50:00,2.3009,2.30093,2.30069,2.30089,129000000.0
2006-07-27 23:55:00,2.30096,2.30115,2.30053,2.3007,113300000.0
2006-07-28 00:00:00,2.30055,2.30076,2.30031,2.30041,147800000.0
2006-07-28 00:05:00,2.30033,2.3006,2.30005,2.3006,154900000.0
2006-07-28 00:10:00,2.30053,2.30072,2.30019,2.30055,98700000.0
2006-07-28 00:15:00,2.30061,2.30085,2.30044,2.30065,205800000.0
2006-07-28 00:20:00,2.30065,2.30105,2.30062,2.3009,101800000.0
2006-07-28 00:25:00,2.30089,2.30097,2.30033,2.30038,117800000.0
2006-07-28 00:30:00,2.30039,2.30049,2.30015,2.30033,151100000.0
2006-07-28 00:35:00,2.30038,2.30053,2.30001,2.30009,131300000.0
2006-07-28 00:40:00,2.30001,2.30065,2.30001,2.3003,175900000.0
2006-07-28 00:45:00,2.30031,2.30042,2.29999,2.3,127200000.0
2006-07-28 00:50:00,2.30001,2.30014,2.2999,2.29995,128300000.0
2006-07-28 00:55:00,2.29974,2.30012,2.29961,2.30001,158500000.0
2006-07-28 01:00:00,2.30015,2.3003,2.29962,2.30006,166100000.0
2006-07-28 01:05:00,2.30031,2.30031,2.29954,2.29954,149500001.0
2006-07-28 01:10:00,2.2997,2.30026,2.29968,2.29974,138400000.0
2006-07-28 01:15:00,2.29977,2.29988,2.2994,2.29958,80200000.0
2006-07-28 01:20:00,2.29955,2.29979,2.29932,2.29968,132200000.0
2006-07-28 01:25:00,2.29969,2.30008,2.29953,2.29974,195500000.0
2006-07-28 01:30:00,2.29979,2.30038,2.29912,2.2993,198200000.0
2006-07-28 01:35:00,2.29947,2.29965,2.29866,2.29928,180600000.0
2006-07-28 01:40:00,2.29932,2.29932,2.29852,2.2987,156500000.0
2006-07-28 01:45:00,2.29867,2.29892,2.29856,2.2988,172600000.0
2006-07-28 01:50:00,2.2987,2.29961,2.2987,2.29951,197899998.0
2006-07-28 01:55:00,2.29969,2.30016,2.29954,2.29962,137000000.0
2006-07-28 02:00:00,2.29984,2.29984,2.29909,2.29955,150500000.0
2006-07-28 02:05:00,2.29957,2.29985,2.29887,2.299,140500000.0
2006-07-28 02:10:00,2.29914,2.29953,2.29896,2.29913,145500000.0
2006-07-28 02:15:00,2.29925,2.29932,2.29885,2.29914,140600001.0
2006-07-28 02:20:00,2.29916,2.29916,2.29883,2.29888,156300000.0
2006-07-28 02:25:00,2.2991,2.29963,2.29899,2.29948,155600000.0
2006-07-28 02:30:00,2.29954,2.29981,2.29899,2.29905,163500000.0
2006-07-28 02:35:00,2.29904,2.29922,2.29888,2.29905,149600000.0
2006-07-28 02:40:00,2.29893,2.2992,2.29868,2.29893,160000000.0
2006-07-28 02:45:00,2.29884,2.29886,2.29863,2.29877,102700000.0
2006-07-28 02:50:00,2.2987,2.29944,2.2984,2.29929,139800000.0
2006-07-28 02:55:00,2.29923,2.29942,2.2986,2.29937,143400000.0
2006-07-28 03:00:00,2.2993,2.29964,2.29882,2.2992,127600000.0
2006-07-28 03:05:00,2.29909,2.29929,2.29841,2.29848,127600000.0
2006-07-28 03:10:00,2.29868,2.29917,2.29856,2.29864,142100000.0
2006-07-28 03:15:00,2.29851,2.29867,2.29803,2.29838,198999999.0
2006-07-28 03:20:00,2.29856,2.2988,2.29842,2.29852,175300000.0
2006-07-28 03:25:00,2.29861,2.29899,2.29849,2.29873,132100000.0
2006-07-28 03:30:00,2.29889,2.29951,2.29881,2.29948,190600000.0
2006-07-28 03:35:00,2.29945,2.29969,2.2987,2.29919,138500000.0
2006-07-28 03:40:00,2.29912,2.29962,2.29912,2.2995,178200000.0
2006-07-28 03:45:00,2.29942,2.30002,2.29931,2.29951,125100000.0
2006-07-28 03:50:00,2.29933,2.29956,2.29908,2.29916,171100000.0
2006-07-28 03:55:00,2.29912,2.29978,2.29912,2.29978,156500000.0
2006-07-28 04:00:00,2.29963,2.29963,2.29885,2.29913,152600000.0
2006-07-28 04:05:00,2.2991,2.29951,2.2991,2.29917,136800000.0
2006-07-28 04:10:00,2.29911,2.29946,2.2991,2.2993,128000000.0
2006-07-28 04:15:00,2.299,2.2999,2.29886,2.29962,113000000.0
2006-07-28 04:20:00,2.29983,2.30001,2.29958,2.29985,112300000.0
2006-07-28 04:25:00,2.30008,2.30008,2.29949,2.29997,122800000.0
2006-07-28 04:30:00,2.29998,2.30011,2.2994,2.3,175100001.0
2006-07-28 04:35:00,2.30004,2.3001,2.29973,2.29993,133800000.0
2006-07-28 04:40:00,2.29978,2.30043,2.29978,2.30022,110900001.0
2006-07-28 04:45:00,2.30022,2.3003,2.29995,2.30009,120300000.0
2006-07-28 04:50:00,2.30024,2.30032,2.29992,2.30008,133700000.0
2006-07-28 04:55:00,2.30015,2.30045,2.30003,2.3003,117700000.0
2006-07-28 05:00:00,2.30063,2.30102,2.30027,2.30048,81800000.0
2006-07-28 05:05:00,2.30053,2.30066,2.30028,2.30043,125800000.0
2006-07-28 05:10:00,2.30039,2.30049,2.30011,2.30042,125800000.0
2006-07-28 05:15:00,2.30066,2.30111,2.30061,2.301,147900001.0
2006-07-28 05:20:00,2.30082,2.30098,2.30055,2.30084,163399999.0
2006-07-28 05:25:00,2.30098,2.30111,2.30046,2.30103,189200000.0
2006-07-28 05:30:00,2.30092,2.30115,2.30081,2.30093,114400000.0
2006-07-28 05:35:00,2.30094,2.30094,2.30016,2.30047,155900000.0
2006-07-28 05:40:00,2.30037,2.30072,2.30037,2.30053,119800000.0
2006-07-28 05:45:00,2.30071,2.30081,2.30025,2.30033,159500000.0
2006-07-28 05:50:00,2.30037,2.30064,2.30025,2.30052,194499999.0
2006-07-28 05:55:00,2.3006,2.30069,2.30002,2.3003,153100000.0
2006-07-28 06:00:00,2.30018,2.30081,2.30007,2.30063,87400000.0
2006-07-28 06:05:00,2.30049,2.30054,2.3002,2.30033,153200000.0
2006-07-28 06:10:00,2.30024,2.3008,2.30014,2.30061,120400000.0
2006-07-28 06:15:00,2.30068,2.30075,2.30007,2.30025,97500000.0
2006-07-28 06:20:00,2.30029,2.30056,2.30023,2.30033,152300000.0
2006-07-28 06:25:00,2.30027,2.30042,2.29978,2.29989,146700000.0
2006-07-28 06:30:00,2.30022,2.3012,2.30018,2.30093,198900000.0
2006-07-28 06:35:00,2.30091,2.30111,2.30044,2.30044,170000000.0
2006-07-28 06:40:00,2.30057,2.30108,2.30036,2.30081,140000000.0
2006-07-28 06:45:00,2.30068,2.30124,2.3006,2.30124,169699999.0
2006-07-28 06:50:00,2.30132,2.30154,2.30075,2.30098,218599999.0
2006-07-28 06:55:00,2.30098,2.30119,2.30082,2.30114,127600000.0
2006-07-28 07:00:00,2.30099,2.30158,2.3008,2.30127,192200000.0
2006-07-28 07:05:00,2.30133,2.30147,2.30111,2.30145,180700001.0
2006-07-28 07:10:00,2.30112,2.30146,2.30109,2.30111,169400000.0
2006-07-28 07:15:00,2.30124,2.3013,2.30097,2.30111,193700000.0
2006-07-28 07:20:00,2.30103,2.30127,2.3008,2.3011,201400001.0
2006-07-28 07:25:00,2.30105,2.30139,2.30086,2.30131,144200000.0
2006-07-28 07:30:00,2.30138,2.30144,2.30055,2.30092,135700000.0
2006-07-28 07:35:00,2.30101,2.30116,2.30065,2.30097,196500002.0
2006-07-28 07:40:00,2.30078,2.30107,2.30052,2.30083,198300001.0
2006-07-28 07:45:00,2.30082,2.30089,2.30009,2.30053,168900000.0
2006-07-28 07:50:00,2.3007,2.30099,2.30018,2.30074,169500000.0
2006-07-28 07:55:00,2.30062,2.30068,2.29976,2.30016,169899999.0
2006-07-28 08:00:00,2.3005,2.30079,2.30013,2.3006,182300000.0
2006-07-28 08:05:00,2.30066,2.30107,2.30059,2.30083,191700000.0
2006-07-28 08:10:00,2.30087,2.30124,2.30001,2.30001,167800000.0
2006-07-28 08:15:00,2.3002,2.30091,2.30003,2.30083,148300000.0
2006-07-28 08:20:00,2.30056,2.301,2.29979,2.30051,179100000.0
2006-07-28 08:25:00,2.30056,2.30126,2.30051,2.30075,202200000.0
2006-07-28 08:30:00,2.30038,2.30095,2.30024,2.30043,180100000.0
2006-07-28 08:35:00,2.30063,2.30118,2.30033,2.30109,195200000.0
2006-07-28 08:40:00,2.3011,2.30229,2.30107,2.3016,174700000.0
2006-07-28 08:45:00,2.30152,2.30152,2.30055,2.30063,184400000.0
2006-07-28 08:50:00,2.30067,2.30136,2.30067,2.30136,120400000.0
2006-07-28 08:55:00,2.30151,2.30184,2.3014,2.30177,212300001.0
2006-07-28 09:00:00,2.30161,2.30272,2.30154,2.3026,167300000.0
2006-07-28 09:05:00,2.30276,2.30289,2.30238,2.30243,143900000.0
2006-07-28 09:10:00,2.30235,2.30297,2.30214,2.30297,215900000.0
2006-07-28 09:15:00,2.30295,2.30295,2.30194,2.30194,161300000.0
2006-07-28 09:20:00,2.302,2.30283,2.30186,2.30283,169100000.0
2006-07-28 09:25:00,2.3027,2.30297,2.30198,2.30231,154900000.0
2006-07-28 09:30:00,2.3022,2.3025,2.30208,2.30228,174700000.0
2006-07-28 09:35:00,2.30227,2.30304,2.30199,2.30245,180700000.0
2006-07-28 09:40:00,2.30231,2.30294,2.30222,2.30282,188000001.0
2006-07-28 09:45:00,2.30272,2.30324,2.30272,2.30299,149200000.0
2006-07-28 09:50:00,2.30294,2.30304,2.30276,2.30304,114000000.0
2006-07-28 09:55:00,2.3031,2.30356,2.30272,2.30345,163300000.0
2006-07-28 10:00:00,2.30356,2.30397,2.30286,2.30314,198000001.0
2006-07-28 10:05:00,2.30304,2.30401,2.30288,2.30401,130600000.0
2006-07-28 10:10:00,2.30395,2.30397,2.3033,2.30359,176000002.0
2006-07-28 10:15:00,2.30382,2.3048,2.30368,2.30445,126900000.0
2006-07-28 10:20:00,2.30438,2.30438,2.30402,2.30419,196300000.0
2006-07-28 10:25:00,2.30408,2.3044,2.30343,2.30352,170300000.0
2006-07-28 10:30:00,2.3033,2.30348,2.30325,2.3034,178500000.0
2006-07-28 10:35:00,2.30349,2.30391,2.30327,2.30391,137800000.0
2006-07-28 10:40:00,2.30382,2.30382,2.30339,2.30349,135300000.0
2006-07-28 10:45:00,2.30346,2.30385,2.30339,2.30361,198900000.0
2006-07-28 10:50:00,2.30355,2.30397,2.3034,2.30394,166100001.0
2006-07-28 10:55:00,2.30403,2.30432,2.30376,2.3039,228400000.0
2006-07-28 11:00:00,2.30381,2.30444,2.3038,2.30434,181000000.0
2006-07-28 11:05:00,2.30429,2.30628,2.30429,2.3061,229000000.0
2006-07-28 11:10:00,2.30592,2.30613,2.30522,2.30527,183200000.0
2006-07-28 11:15:00,2.30519,2.3053,2.30401,2.30427,159500000.0
2006-07-28 11:20:00,2.3043,2.30459,2.30403,2.30453,196500001.0
2006-07-28 11:25:00,2.30454,2.3049,2.30374,2.30469,186600000.0
2006-07-28 11:30:00,2.30453,2.30476,2.30367,2.304,173900000.0
2006-07-28 11:35:00,2.30406,2.30604,2.304,2.30555,188500000.0
2006-07-28 11:40:00,2.30522,2.30572,2.3049,2.30572,227500000.0
2006-07-28 11:45:00,2.30521,2.30573,2.30407,2.30512,152700000.0
2006-07-28 11:50:00,2.30512,2.30571,2.30509,2.30557,187000000.0
2006-07-28 11:55:00,2.30555,2.30582,2.30369,2.30431,177000000.0
2006-07-28 12:00:00,2.3043,2.30509,2.30366,2.30366,219599998.0
2006-07-28 12:05:00,2.30371,2.30426,2.30356,2.30426,169400000.0
2006-07-28 12:10:00,2.30434,2.30486,2.30418,2.30464,170400000.0
2006-07-28 12:15:00,2.30457,2.30485,2.3044,2.30476,212900000.0
2006-07-28 12:20:00,2.3048,2.30609,2.30458,2.30563,178600000.0
2006-07-28 12:25:00,2.30559,2.30606,2.30543,2.30581,137500000.0
2006-07-28 12:30:00,2.30582,2.30594,2.30414,2.30425,156900000.0
2006-07-28 12:35:00,2.30407,2.3043,2.30363,2.30363,170900000.0
2006-07-28 12:40:00,2.30362,2.30454,2.30362,2.30445,196600000.0
2006-07-28 12:45:00,2.30449,2.30463,2.30389,2.304,200200001.0
2006-07-28 12:50:00,2.30406,2.30439,2.30379,2.30439,154500000.0
2006-07-28 12:55:00,2.30412,2.30471,2.30361,2.30468,225500000.0
2006-07-28 13:00:00,2.30459,2.305,2.30403,2.30422,210900000.0
2006-07-28 13:05:00,2.3042,2.30424,2.30372,2.30403,119300000.0
2006-07-28 13:10:00,2.30391,2.30418,2.30384,2.3039,221800000.0
2006-07-28 13:15:00,2.30378,2.30414,2.30365,2.30406,163800000.0
2006-07-28 13:20:00,2.3041,2.3044,2.30393,2.30407,149200000.0
2006-07-28 13:25:00,2.30405,2.3042,2.30362,2.30386,158100000.0
2006-07-28 13:30:00,2.30422,2.30492,2.30422,2.30437,150800000.0
2006-07-28 13:35:00,2.30451,2.30451,2.30349,2.3041,199200000.0
2006-07-28 13:40:00,2.30409,2.3047,2.30409,2.30456,167000000.0
2006-07-28 13:45:00,2.30453,2.30469,2.30419,2.30436,268699999.0
2006-07-28 13:50:00,2.30435,2.30459,2.30399,2.30414,213899999.0
2006-07-28 13:55:00,2.30397,2.30497,2.30389,2.3045,251900000.0
2006-07-28 14:00:00,2.30447,2.30447,2.30355,2.30385,158300000.0
2006-07-28 14:05:00,2.30364,2.30375,2.30325,2.3035,187800000.0
2006-07-28 14:10:00,2.3035,2.30373,2.30337,2.30367,150400000.0
2006-07-28 14:15:00,2.30343,2.30385,2.30335,2.30352,186800000.0
2006-07-28 14:20:00,2.30367,2.30393,2.30293,2.30393,204300000.0
2006-07-28 14:25:00,2.30391,2.30415,2.30348,2.30365,182200000.0
2006-07-28 14:30:00,2.3038,2.30395,2.30234,2.3026,139400000.0
2006-07-28 14:35:00,2.3022,2.30294,2.30146,2.30258,160000000.0
2006-07-28 14:40:00,2.30269,2.30269,2.3008,2.3008,192800000.0
2006-07-28 14:45:00,2.30093,2.30178,2.30064,2.30071,228600000.0
2006-07-28 14:50:00,2.30069,2.30225,2.30069,2.3019,188400000.0
2006-07-28 14:55:00,2.30189,2.30285,2.30138,2.30285,209200000.0
2006-07-28 15:00:00,2.30271,2.3029,2.30105,2.30125,202800000.0
2006-07-28 15:05:00,2.30135,2.3014,2.30016,2.30095,214400000.0
2006-07-28 15:10:00,2.30094,2.30094,2.30007,2.3002,163000000.0
2006-07-28 15:15:00,2.3002,2.30023,2.29879,2.29962,147600000.0
2006-07-28 15:20:00,2.29954,2.29993,2.29854,2.29862,148800000.0
2006-07-28 15:25:00,2.29853,2.29943,2.29851,2.29914,199000000.0
2006-07-28 15:30:00,2.29906,2.29928,2.2982,2.2982,193900000.0
2006-07-28 15:35:00,2.29821,2.29884,2.29816,2.29866,207800000.0
2006-07-28 15:40:00,2.29866,2.29868,2.29789,2.29789,180500000.0
2006-07-28 15:45:00,2.29787,2.29877,2.29782,2.2986,174100000.0
2006-07-28 15:50:00,2.29848,2.29885,2.29817,2.2984,166300000.0
2006-07-28 15:55:00,2.29853,2.29935,2.29828,2.29935,174500000.0
2006-07-28 16:00:00,2.29941,2.29975,2.29887,2.29953,207900001.0
2006-07-28 16:05:00,2.29941,2.29965,2.29895,2.299,159800000.0
2006-07-28 16:10:00,2.29893,2.29906,2.29835,2.2984,221800001.0
2006-07-28 16:15:00,2.29818,2.29862,2.29772,2.2981,176100000.0
2006-07-28 16:20:00,2.29816,2.29854,2.2978,2.29817,203099999.0
2006-07-28 16:25:00,2.29815,2.29865,2.29763,2.29865,182200000.0
2006-07-28 16:30:00,2.29844,2.29862,2.29787,2.29788,156500000.0
2006-07-28 16:35:00,2.29772,2.29808,2.29728,2.29728,163100000.0
2006-07-28 16:40:00,2.29745,2.29771,2.297,2.29702,195000000.0
2006-07-28 16:45:00,2.29697,2.29892,2.29678,2.29892,189600000.0
2006-07-28 16:50:00,2.29906,2.29906,2.2978,2.29782,197400000.0
2006-07-28 16:55:00,2.29769,2.29774,2.29724,2.29745,183000000.0
2006-07-28 17:00:00,2.29755,2.2976,2.29674,2.29683,181100000.0
2006-07-28 17:05:00,2.29662,2.29726,2.29651,2.29698,193800001.0
2006-07-28 17:10:00,2.29695,2.29719,2.29652,2.29706,197000000.0
2006-07-28 17:15:00,2.29681,2.29757,2.29681,2.29744,162000000.0
2006-07-28 17:20:00,2.29752,2.29845,2.29732,2.29845,204599998.0
2006-07-28 17:25:00,2.29845,2.29919,2.29829,2.29919,144400000.0
2006-07-28 17:30:00,2.29913,2.29918,2.29845,2.29899,188100000.0
2006-07-28 17:35:00,2.29928,2.29975,2.29925,2.29953,174100000.0
2006-07-28 17:40:00,2.29966,2.29992,2.29947,2.29952,177100000.0
2006-07-28 17:45:00,2.29939,2.29957,2.29898,2.29903,216500000.0
2006-07-28 17:50:00,2.29896,2.29939,2.29848,2.29867,156900000.0
2006-07-28 17:55:00,2.29861,2.29956,2.2982,2.29937,199000000.0
2006-07-28 18:00:00,2.29935,2.29942,2.2987,2.29895,1418700000.0
2006-07-28 18:05:00,2.29893,2.29919,2.29843,2.29883,1688700001.0
2006-07-28 18:10:00,2.29888,2.29919,2.29863,2.29885,1221599998.0
2006-07-28 18:15:00,2.29893,2.29975,2.29885,2.29885,1363999999.0
2006-07-28 18:20:00,2.29882,2.29965,2.29881,2.29933,1349000001.0
2006-07-28 18:25:00,2.29926,2.29982,2.29902,2.29948,1309200001.0
2006-07-28 18:30:00,2.29954,2.30062,2.2994,2.2996,1243699999.0
2006-07-28 18:35:00,2.29975,2.30038,2.29944,2.30002,662200001.0
2006-07-28 18:40:00,2.30018,2.30028,2.29971,2.3,670900000.0
2006-07-28 18:45:00,2.30009,2.30029,2.2996,2.29977,290700000.0
2006-07-28 18:50:00,2.29957,2.30031,2.29945,2.29988,645100001.0
2006-07-28 18:55:00,2.29982,2.29999,2.2989,2.29892,714700000.0
2006-07-28 19:00:00,2.2989,2.29948,2.29878,2.29881,395600000.0
2006-07-28 19:05:00,2.29868,2.29908,2.29848,2.29895,784900000.0
2006-07-28 19:10:00,2.29894,2.29919,2.29854,2.29919,383300001.0
2006-07-28 19:15:00,2.29926,2.2994,2.2988,2.29923,451600001.0
2006-07-28 19:20:00,2.2994,2.29963,2.29883,2.29925,516400000.0
2006-07-28 19:25:00,2.29926,2.2993,2.29891,2.29922,498000000.0
2006-07-28 19:30:00,2.2992,2.29932,2.29886,2.29897,549999999.0
2006-07-28 19:35:00,2.29901,2.29917,2.29875,2.29899,418100001.0
2006-07-28 19:40:00,2.2989,2.29974,2.29871,2.29956,381000000.0
2006-07-28 19:45:00,2.29952,2.29973,2.29868,2.2989,367100000.0
2006-07-28 19:50:00,2.29884,2.29898,2.29851,2.29898,327500000.0
2006-07-28 19:55:00,2.29908,2.2992,2.29829,2.29843,478599998.0
2006-07-28 20:00:00,2.29858,2.29891,2.29838,2.29852,269700001.0
2006-07-28 20:05:00,2.29855,2.29878,2.29815,2.2983,251500000.0
2006-07-28 20:10:00,2.29839,2.2984,2.29768,2.29768,568100000.0
2006-07-28 20:15:00,2.2977,2.29815,2.29752,2.29759,580100000.0
2006-07-28 20:20:00,2.29757,2.29791,2.29744,2.29773,482600000.0
2006-07-28 20:25:00,2.29767,2.29835,2.29766,2.29835,822900000.0
2006-07-28 20:30:00,2.29845,2.29882,2.29819,2.29836,1084400001.0
2006-07-28 20:35:00,2.29845,2.29845,2.29803,2.2983,494600000.0
2006-07-28 20:40:00,2.29847,2.29883,2.29828,2.29861,688800000.0
2006-07-28 20:45:00,2.29852,2.29864,2.29803,2.29803,552700000.0
2006-07-28 20:50:00,2.29801,2.29882,2.29801,2.29866,809999999.0
2006-07-28 20:55:00,2.29867,2.29954,2.29867,2.2992,1054400000.0
2006-07-28 21:00:00,2.29913,2.29914,2.2981,2.29829,792100000.0
2006-07-28 21:05:00,2.29823,2.29837,2.29774,2.29805,230999998.0
2006-07-28 21:10:00,2.29804,2.29813,2.29729,2.29765,531500001.0
2006-07-28 21:15:00,2.2975,2.298,2.2974,2.2977,688600000.0
2006-07-28 21:20:00,2.29776,2.29832,2.29769,2.29823,867499999.0
2006-07-28 21:25:00,2.2982,2.2987,2.29818,2.29846,287500000.0
2006-07-28 21:30:00,2.29874,2.29912,2.29865,2.29893,400600000.0
2006-07-28 21:35:00,2.29898,2.29946,2.29894,2.2993,286500000.0
2006-07-28 21:40:00,2.29936,2.29963,2.2987,2.29917,373700000.0
2006-07-28 21:45:00,2.29928,2.2996,2.29896,2.29951,412800001.0
2006-07-28 21:50:00,2.29951,2.29951,2.29833,2.29843,292900001.0
2006-07-28 21:55:00,2.29841,2.29859,2.29795,2.298,368600001.0
2006-07-28 22:00:00,2.29784,2.29807,2.29749,2.29781,303800001.0
2006-07-28 22:05:00,2.29784,2.29802,2.29747,2.2975,200500000.0
2006-07-28 22:10:00,2.29754,2.29754,2.29711,2.29739,187000000.0
2006-07-28 22:15:00,2.29742,2.29757,2.2967,2.29707,391100000.0
2006-07-28 22:20:00,2.29708,2.29742,2.29659,2.29659,308200000.0
2006-07-28 22:25:00,2.29668,2.29691,2.29635,2.29635,296900000.0
2006-07-28 22:30:00,2.29626,2.29708,2.29626,2.297,303200000.0
2006-07-28 22:35:00,2.2968,2.29692,2.29647,2.29665,190799998.0
2006-07-28 22:40:00,2.29663,2.29683,2.29632,2.29658,302399999.0
2006-07-28 22:45:00,2.2965,2.29671,2.29622,2.29643,381400000.0
2006-07-28 22:50:00,2.29638,2.29646,2.2957,2.2957,224300000.0
2006-07-28 22:55:00,2.29558,2.29624,2.29544,2.29617,184400000.0
2006-07-30 23:00:00,2.29517,2.29517,2.29334,2.29391,169600000.0
2006-07-30 23:05:00,2.2944,2.2947,2.29385,2.29408,171900000.0
2006-07-30 23:10:00,2.29389,2.29488,2.29386,2.2947,214300000.0
2006-07-30 23:15:00,2.29468,2.29468,2.29333,2.29356,181700000.0
2006-07-30 23:20:00,2.29408,2.29424,2.2932,2.29357,178000000.0
2006-07-30 23:25:00,2.29362,2.29433,2.29346,2.29363,204900000.0
2006-07-30 23:30:00,2.29348,2.29401,2.29329,2.29357,240200000.0
2006-07-30 23:35:00,2.29345,2.29406,2.29332,2.29373,227300000.0
2006-07-30 23:40:00,2.29355,2.29412,2.29314,2.29314,177100000.0
2006-07-30 23:45:00,2.29334,2.29413,2.29309,2.2941,177000000.0
2006-07-30 23:50:00,2.29437,2.29437,2.29352,2.29362,215999999.0
2006-07-30 23:55:00,2.29363,2.29428,2.29332,2.29412,195600000.0
2006-07-31 00:00:00,2.2942,2.29427,2.2928,2.29384,160800000.0
2006-07-31 00:05:00,2.29382,2.29466,2.29326,2.29423,166400000.0
2006-07-31 00:10:00,2.29434,2.29462,2.29356,2.29383,161700000.0
2006-07-31 00:15:00,2.29412,2.29475,2.2929,2.29431,172300000.0
2006-07-31 00:20:00,2.29473,2.29473,2.29343,2.29395,230300000.0
2006-07-31 00:25:00,2.29385,2.29486,2.29335,2.29421,253500001.0
2006-07-31 00:30:00,2.2949,2.29494,2.29388,2.29402,253199999.0
2006-07-31 00:35:00,2.29462,2.29534,2.29418,2.29483,207000000.0
2006-07-31 00:40:00,2.29512,2.29525,2.29449,2.29494,195100000.0
2006-07-31 00:45:00,2.29486,2.2953,2.29456,2.2947,175900000.0
2006-07-31 00:50:00,2.29521,2.29547,2.2947,2.29506,236100000.0
2006-07-31 00:55:00,2.29509,2.29524,2.294,2.29423,158500000.0
2006-07-31 01:00:00,2.29424,2.29474,2.29377,2.29458,230800000.0
2006-07-31 01:05:00,2.29488,2.29491,2.294,2.29442,190500000.0
2006-07-31 01:10:00,2.29456,2.29505,2.29442,2.29495,186900000.0
2006-07-31 01:15:00,2.29497,2.29507,2.29475,2.29485,127500000.0
2006-07-31 01:20:00,2.2948,2.2951,2.29475,2.29476,184999999.0
2006-07-31 01:25:00,2.29468,2.29494,2.29455,2.29478,184000000.0
2006-07-31 01:30:00,2.29483,2.29503,2.29453,2.29453,204700000.0
2006-07-31 01:35:00,2.29455,2.29463,2.29431,2.2945,189200000.0
2006-07-31 01:40:00,2.29464,2.29465,2.29412,2.29425,229500000.0
2006-07-31 01:45:00,2.29435,2.29472,2.29417,2.2947,233800000.0
2006-07-31 01:50:00,2.29455,2.29488,2.29447,2.29452,170400000.0
2006-07-31 01:55:00,2.29459,2.29548,2.29432,2.29526,230100000.0
2006-07-31 02:00:00,2.29509,2.29549,2.29509,2.29538,119300000.0
2006-07-31 02:05:00,2.29526,2.29584,2.29511,2.29582,184300000.0
2006-07-31 02:10:00,2.29598,2.29654,2.29584,2.29612,155400000.0
2006-07-31 02:15:00,2.29624,2.29624,2.29557,2.29566,123100000.0
2006-07-31 02:20:00,2.2957,2.29615,2.29558,2.29571,149200000.0
2006-07-31 02:25:00,2.29578,2.29657,2.29578,2.29634,173700000.0
2006-07-31 02:30:00,2.29633,2.29633,2.29515,2.29532,127700000.0
2006-07-31 02:35:00,2.29533,2.29582,2.29507,2.29571,167700000.0
2006-07-31 02:40:00,2.29567,2.29584,2.29528,2.29565,159800000.0
2006-07-31 02:45:00,2.29566,2.29582,2.29548,2.29566,101200000.0
2006-07-31 02:50:00,2.29552,2.29552,2.29476,2.29512,156099999.0
2006-07-31 02:55:00,2.29533,2.29607,2.29533,2.29602,150800000.0
2006-07-31 03:00:00,2.29587,2.29594,2.29524,2.2955,147900000.0
2006-07-31 03:05:00,2.29525,2.29544,2.29484,2.29503,191000001.0
2006-07-31 03:10:00,2.29518,2.29588,2.29497,2.2955,170500000.0
2006-07-31 03:15:00,2.29552,2.29577,2.29533,2.29543,161500000.0
2006-07-31 03:20:00,2.29555,2.29575,2.29548,2.29553,151900001.0
2006-07-31 03:25:00,2.29546,2.29594,2.29529,2.29579,143900000.0
2006-07-31 03:30:00,2.29567,2.29624,2.29567,2.2959,178299999.0
2006-07-31 03:35:00,2.29598,2.29616,2.29589,2.29589,168100000.0
2006-07-31 03:40:00,2.29593,2.29613,2.29566,2.29594,151900000.0
2006-07-31 03:45:00,2.2959,2.29629,2.29581,2.29587,161500000.0
2006-07-31 03:50:00,2.29592,2.29613,2.29556,2.29595,148700000.0
2006-07-31 03:55:00,2.29598,2.2961,2.29578,2.29609,90400000.0
2006-07-31 04:00:00,2.29612,2.29615,2.2955,2.29572,150400000.0
2006-07-31 04:05:00,2.29581,2.29647,2.29574,2.29633,112100000.0
2006-07-31 04:10:00,2.29631,2.29686,2.29575,2.29602,150300000.0
2006-07-31 04:15:00,2.29587,2.2961,2.29539,2.2957,202300000.0
2006-07-31 04:20:00,2.29563,2.29563,2.29519,2.29526,148400000.0
2006-07-31 04:25:00,2.29545,2.29563,2.29523,2.29537,75100000.0
2006-07-31 04:30:00,2.2954,2.29571,2.2953,2.29534,175900000.0
2006-07-31 04:35:00,2.29542,2.29569,2.29517,2.29567,140500000.0
2006-07-31 04:40:00,2.2956,2.29583,2.29555,2.29566,134400000.0
2006-07-31 04:45:00,2.29558,2.29642,2.29548,2.29629,136300000.0
2006-07-31 04:50:00,2.2964,2.29682,2.29636,2.29666,139100000.0
2006-07-31 04:55:00,2.29674,2.29726,2.29653,2.29703,159100000.0
2006-07-31 05:00:00,2.29709,2.29739,2.29679,2.29692,162400000.0
2006-07-31 05:05:00,2.29691,2.297,2.29667,2.29681,103700000.0
2006-07-31 05:10:00,2.29675,2.29697,2.29675,2.29687,143100000.0
2006-07-31 05:15:00,2.29698,2.29736,2.29683,2.2971,157000000.0
2006-07-31 05:20:00,2.29691,2.29708,2.29663,2.29688,147800000.0
2006-07-31 05:25:00,2.29707,2.2976,2.29677,2.2975,178600000.0
2006-07-31 05:30:00,2.29757,2.29788,2.29718,2.29764,121600000.0
2006-07-31 05:35:00,2.29766,2.29789,2.29724,2.29745,165300001.0
2006-07-31 05:40:00,2.29731,2.2976,2.29676,2.29686,154400000.0
2006-07-31 05:45:00,2.29689,2.29731,2.29681,2.29702,160800000.0
2006-07-31 05:50:00,2.29693,2.29714,2.29686,2.29706,188500000.0
2006-07-31 05:55:00,2.2971,2.29726,2.29685,2.29721,160700000.0
2006-07-31 06:00:00,2.29711,2.29731,2.29687,2.2971,170100000.0
2006-07-31 06:05:00,2.29707,2.29717,2.29668,2.29694,176600000.0
2006-07-31 06:10:00,2.29696,2.2974,2.2969,2.29709,151100000.0
2006-07-31 06:15:00,2.29713,2.29716,2.29678,2.29678,123000001.0
2006-07-31 06:20:00,2.29672,2.29728,2.29668,2.2971,164800000.0
2006-07-31 06:25:00,2.29696,2.29723,2.29693,2.297,168800001.0
2006-07-31 06:30:00,2.29709,2.29729,2.29665,2.29689,178300001.0
2006-07-31 06:35:00,2.29689,2.29736,2.29678,2.29714,168600000.0
2006-07-31 06:40:00,2.29717,2.2975,2.29712,2.29724,96700000.0
2006-07-31 06:45:00,2.29717,2.29758,2.29715,2.29735,137700000.0
2006-07-31 06:50:00,2.29744,2.29776,2.2971,2.2976,124700000.0
2006-07-31 06:55:00,2.2976,2.29767,2.2973,2.29759,124500000.0
2006-07-31 07:00:00,2.29752,2.29769,2.2973,2.29745,167100000.0
2006-07-31 07:05:00,2.29757,2.29784,2.29741,2.29784,145600000.0
2006-07-31 07:10:00,2.29757,2.29785,2.29727,2.29727,160500000.0
2006-07-31 07:15:00,2.2974,2.29803,2.29702,2.29783,182100000.0
2006-07-31 07:20:00,2.29775,2.29798,2.29733,2.29749,181400001.0
2006-07-31 07:25:00,2.29736,2.29782,2.29729,2.29752,152200000.0
2006-07-31 07:30:00,2.29753,2.29767,2.2972,2.2972,112900000.0
2006-07-31 07:35:00,2.29726,2.29767,2.29707,2.29757,155300000.0
2006-07-31 07:40:00,2.29747,2.29775,2.29732,2.29745,141700000.0
2006-07-31 07:45:00,2.29746,2.29775,2.29742,2.29757,191600000.0
2006-07-31 07:50:00,2.29757,2.29783,2.2974,2.29752,174600000.0
2006-07-31 07:55:00,2.29751,2.29768,2.29685,2.29712,138200000.0
2006-07-31 08:00:00,2.29738,2.2975,2.29692,2.2975,199900000.0
2006-07-31 08:05:00,2.29747,2.29857,2.29731,2.29857,196700000.0
2006-07-31 08:10:00,2.29843,2.29921,2.29835,2.29845,180300000.0
2006-07-31 08:15:00,2.29883,2.29908,2.2982,2.29838,120000000.0
2006-07-31 08:20:00,2.29832,2.29874,2.29819,2.2985,153900000.0
2006-07-31 08:25:00,2.2985,2.29887,2.29837,2.29887,132600000.0
2006-07-31 08:30:00,2.29871,2.29891,2.29816,2.29853,177200000.0
2006-07-31 08:35:00,2.29855,2.29855,2.29797,2.29818,116900000.0
2006-07-31 08:40:00,2.29822,2.29842,2.29789,2.29789,162000000.0
2006-07-31 08:45:00,2.29781,2.29806,2.29721,2.29723,160800000.0
2006-07-31 08:50:00,2.29727,2.29794,2.29725,2.2974,202700000.0
2006-07-31 08:55:00,2.29735,2.29754,2.29682,2.2974,190800000.0
2006-07-31 09:00:00,2.2974,2.29785,2.29739,2.29775,164100000.0
2006-07-31 09:05:00,2.29776,2.29839,2.29766,2.29838,132500000.0
2006-07-31 09:10:00,2.29835,2.29863,2.29771,2.29842,141200000.0
2006-07-31 09:15:00,2.29847,2.29916,2.29802,2.29854,114600000.0
2006-07-31 09:20:00,2.29866,2.29873,2.29807,2.2983,167000000.0
2006-07-31 09:25:00,2.29799,2.29799,2.29753,2.29789,170700000.0
2006-07-31 09:30:00,2.29773,2.29871,2.29739,2.29865,178300000.0
2006-07-31 09:35:00,2.29881,2.29977,2.29881,2.2997,179200000.0
2006-07-31 09:40:00,2.2996,2.29969,2.29881,2.29933,156600000.0
2006-07-31 09:45:00,2.29923,2.29984,2.29923,2.29946,214200000.0
2006-07-31 09:50:00,2.29943,2.30002,2.29917,2.2995,170100000.0
2006-07-31 09:55:00,2.29956,2.29992,2.29843,2.29971,157300000.0
2006-07-31 10:00:00,2.29954,2.29972,2.29824,2.29955,156400000.0
2006-07-31 10:05:00,2.29982,2.29995,2.29901,2.29904,189100000.0
2006-07-31 10:10:00,2.29919,2.29949,2.29844,2.29912,164300000.0
2006-07-31 10:15:00,2.29932,2.29968,2.29882,2.29882,168100000.0
2006-07-31 10:20:00,2.29888,2.29993,2.29888,2.29982,168100000.0
2006-07-31 10:25:00,2.29964,2.30007,2.2991,2.29985,191700000.0
2006-07-31 10:30:00,2.29971,2.29983,2.29829,2.29913,163800000.0
2006-07-31 10:35:00,2.29914,2.30001,2.29908,2.30001,163000000.0
2006-07-31 10:40:00,2.29995,2.29995,2.29917,2.29937,212900000.0
2006-07-31 10:45:00,2.29944,2.30061,2.29944,2.30042,162100000.0
2006-07-31 10:50:00,2.30016,2.30063,2.2999,2.30059,142500000.0
2006-07-31 10:55:00,2.30038,2.30048,2.29931,2.29977,199600001.0
2006-07-31 11:00:00,2.29975,2.30154,2.29935,2.30145,154300000.0
2006-07-31 11:05:00,2.30133,2.30139,2.30054,2.30057,192400000.0
2006-07-31 11:10:00,2.30044,2.30073,2.29826,2.29941,165700000.0
2006-07-31 11:15:00,2.29959,2.29981,2.29916,2.29935,165100000.0
2006-07-31 11:20:00,2.29944,2.3002,2.29935,2.3001,199000000.0
2006-07-31 11:25:00,2.30007,2.30007,2.29925,2.2998,205600000.0
2006-07-31 11:30:00,2.2997,2.2997,2.29859,2.29873,169200000.0
2006-07-31 11:35:00,2.29885,2.29921,2.29867,2.29898,156600000.0
2006-07-31 11:40:00,2.2988,2.29908,2.29843,2.29882,204000000.0
2006-07-31 11:45:00,2.29879,2.29925,2.29849,2.29885,149700000.0
2006-07-31 11:50:00,2.29877,2.29884,2.2982,2.2982,175600000.0
2006-07-31 11:55:00,2.29814,2.29844,2.29777,2.29781,185100000.0
2006-07-31 12:00:00,2.29784,2.29827,2.29773,2.29812,180400000.0
2006-07-31 12:05:00,2.29826,2.2985,2.29787,2.29815,191700000.0
2006-07-31 12:10:00,2.29809,2.29859,2.29763,2.29859,138200000.0
2006-07-31 12:15:00,2.29865,2.29878,2.29785,2.29805,198100000.0
2006-07-31 12:20:00,2.29793,2.29794,2.29639,2.29639,184300000.0
2006-07-31 12:25:00,2.29646,2.2977,2.2962,2.29756,175700000.0
2006-07-31 12:30:00,2.29763,2.29763,2.29698,2.2972,163700000.0
2006-07-31 12:35:00,2.29712,2.29721,2.29666,2.29712,160400000.0
2006-07-31 12:40:00,2.29695,2.2974,2.29689,2.29733,183500000.0
2006-07-31 12:45:00,2.29733,2.29771,2.2972,2.2973,202900001.0
2006-07-31 12:50:00,2.2973,2.29832,2.29705,2.29825,129600000.0
2006-07-31 12:55:00,2.2982,2.29903,2.29807,2.29903,192100000.0
2006-07-31 13:00:00,2.29884,2.29886,2.29841,2.29874,210400000.0
2006-07-31 13:05:00,2.29887,2.29907,2.2981,2.2982,147800000.0
2006-07-31 13:10:00,2.29819,2.29915,2.29819,2.29915,216700000.0
2006-07-31 13:15:00,2.2991,2.2993,2.29844,2.29847,142000000.0
2006-07-31 13:20:00,2.2982,2.2982,2.29734,2.29772,160600000.0
2006-07-31 13:25:00,2.29772,2.29793,2.29693,2.297,145800000.0
2006-07-31 13:30:00,2.29693,2.29725,2.29629,2.29709,203900000.0
2006-07-31 13:35:00,2.29725,2.29729,2.29584,2.29585,178800000.0
2006-07-31 13:40:00,2.29577,2.29592,2.29483,2.29592,217200001.0
2006-07-31 13:45:00,2.29602,2.29647,2.29585,2.29585,183000000.0
2006-07-31 13:50:00,2.29564,2.29564,2.29471,2.29552,142100000.0
2006-07-31 13:55:00,2.29557,2.29611,2.29533,2.29562,180900000.0
2006-07-31 14:00:00,2.29564,2.29581,2.29479,2.29543,138100000.0
2006-07-31 14:05:00,2.29521,2.29554,2.29495,2.29532,214100000.0
2006-07-31 14:10:00,2.29533,2.29596,2.29515,2.29596,216600001.0
2006-07-31 14:15:00,2.29579,2.29586,2.29508,2.29518,193400000.0
2006-07-31 14:20:00,2.2953,2.29598,2.2953,2.29582,154700000.0
2006-07-31 14:25:00,2.29576,2.2962,2.29538,2.29544,161600000.0
2006-07-31 14:30:00,2.29566,2.29593,2.29521,2.29536,149700000.0
2006-07-31 14:35:00,2.29535,2.29558,2.29466,2.29466,131900001.0
2006-07-31 14:40:00,2.29497,2.29534,2.29445,2.29468,166899999.0
2006-07-31 14:45:00,2.29472,2.29496,2.29462,2.29475,193800000.0
2006-07-31 14:50:00,2.29468,2.29652,2.29456,2.29596,209800000.0
2006-07-31 14:55:00,2.29575,2.29614,2.2937,2.29437,150600000.0
2006-07-31 15:00:00,2.2946,2.29495,2.29428,2.29475,189399999.0
2006-07-31 15:05:00,2.2947,2.29513,2.29456,2.295,160200000.0
2006-07-31 15:10:00,2.295,2.29543,2.29484,2.29534,149900000.0
2006-07-31 15:15:00,2.29545,2.29555,2.29492,2.29497,229100000.0
2006-07-31 15:20:00,2.29491,2.29548,2.29491,2.29548,214399998.0
2006-07-31 15:25:00,2.29556,2.29576,2.29495,2.29495,154000000.0
2006-07-31 15:30:00,2.29494,2.29557,2.29446,2.2945,173600001.0
2006-07-31 15:35:00,2.2947,2.29571,2.2947,2.29541,209800000.0
2006-07-31 15:40:00,2.29554,2.29665,2.29521,2.29662,182400000.0
2006-07-31 15:45:00,2.29653,2.29665,2.29582,2.29633,240200000.0
2006-07-31 15:50:00,2.29635,2.29635,2.29446,2.29592,198900000.0
2006-07-31 15:55:00,2.29573,2.29606,2.29375,2.2938,126000000.0
2006-07-31 16:00:00,2.29427,2.29573,2.29426,2.29506,157200000.0
2006-07-31 16:05:00,2.2952,2.29551,2.29467,2.2947,196000000.0
2006-07-31 16:10:00,2.29464,2.29546,2.2945,2.29525,216300000.0
2006-07-31 16:15:00,2.29536,2.29626,2.29534,2.29616,154800000.0
2006-07-31 16:20:00,2.29618,2.2965,2.29595,2.29646,183599999.0
2006-07-31 16:25:00,2.2966,2.29754,2.29616,2.29701,162000001.0
2006-07-31 16:30:00,2.29694,2.29698,2.29616,2.29645,158199999.0
2006-07-31 16:35:00,2.2964,2.29692,2.2964,2.2967,180200000.0
2006-07-31 16:40:00,2.29678,2.29678,2.29632,2.29632,154500000.0
2006-07-31 16:45:00,2.29621,2.29708,2.29608,2.29695,164300000.0
2006-07-31 16:50:00,2.29699,2.29807,2.29699,2.29807,197600000.0
2006-07-31 16:55:00,2.29806,2.29829,2.29706,2.29829,200800000.0
2006-07-31 17:00:00,2.29817,2.29857,2.29514,2.29848,170200000.0
2006-07-31 17:05:00,2.29841,2.29985,2.29834,2.29956,194600000.0
2006-07-31 17:10:00,2.29957,2.29989,2.29631,2.29878,172700000.0
2006-07-31 17:15:00,2.30003,2.30059,2.29993,2.3004,210499999.0
2006-07-31 17:20:00,2.30047,2.3008,2.30011,2.30067,224100000.0
2006-07-31 17:25:00,2.30065,2.30138,2.30065,2.30099,166900000.0
2006-07-31 17:30:00,2.30106,2.30111,2.29983,2.29983,203300000.0
2006-07-31 17:35:00,2.29995,2.30062,2.29611,2.29891,134900000.0
2006-07-31 17:40:00,2.3001,2.30018,2.29961,2.29973,169500000.0
2006-07-31 17:45:00,2.29974,2.30015,2.29971,2.29971,127800000.0
2006-07-31 17:50:00,2.2997,2.30026,2.29965,2.30007,168500000.0
2006-07-31 17:55:00,2.30002,2.3001,2.29941,2.30001,200100001.0
2006-07-31 18:00:00,2.30009,2.30058,2.29995,2.30022,1490099999.0
2006-07-31 18:05:00,2.30024,2.30061,2.29999,2.30008,1682900001.0
2006-07-31 18:10:00,2.30005,2.30009,2.2992,2.29939,1167000000.0
2006-07-31 18:15:00,2.29906,2.30041,2.29438,2.30028,1320600000.0
2006-07-31 18:20:00,2.30025,2.30048,2.29414,2.30029,1359299998.0
2006-07-31 18:25:00,2.30031,2.30067,2.3001,2.30025,1462900001.0
2006-07-31 18:30:00,2.30015,2.30015,2.29944,2.29963,1201900000.0
2006-07-31 18:35:00,2.29948,2.29948,2.29433,2.29909,641799997.0
2006-07-31 18:40:00,2.2991,2.29954,2.29905,2.29922,669900001.0
2006-07-31 18:45:00,2.29929,2.30039,2.29596,2.30039,277200000.0
2006-07-31 18:50:00,2.3003,2.30078,2.30003,2.3003,675899997.0
2006-07-31 18:55:00,2.30026,2.30068,2.29992,2.3002,677500001.0
2006-07-31 19:00:00,2.30019,2.30061,2.29984,2.30047,426500001.0
2006-07-31 19:05:00,2.30043,2.30069,2.3,2.30015,793500002.0
2006-07-31 19:10:00,2.3002,2.30035,2.29976,2.30005,460600000.0
2006-07-31 19:15:00,2.30003,2.30032,2.29436,2.29999,517400000.0
2006-07-31 19:20:00,2.30007,2.30029,2.29969,2.30011,558900000.0
2006-07-31 19:25:00,2.30009,2.3003,2.29948,2.29983,516200000.0
2006-07-31 19:30:00,2.29981,2.3,2.29457,2.29912,596600000.0
2006-07-31 19:35:00,2.29936,2.29953,2.29848,2.29878,337300000.0
2006-07-31 19:40:00,2.29883,2.29965,2.29871,2.29872,444499999.0
2006-07-31 19:45:00,2.29863,2.29884,2.29834,2.29849,349000000.0
2006-07-31 19:50:00,2.29852,2.29891,2.29843,2.29875,345900001.0
2006-07-31 19:55:00,2.29875,2.29884,2.29832,2.29844,541700001.0
2006-07-31 20:00:00,2.29849,2.29921,2.29842,2.29916,263100000.0
2006-07-31 20:05:00,2.29918,2.29974,2.2989,2.29947,240300001.0
2006-07-31 20:10:00,2.29961,2.29963,2.29922,2.29925,440700001.0
2006-07-31 20:15:00,2.29922,2.29938,2.29867,2.29907,705199998.0
2006-07-31 20:20:00,2.29911,2.29931,2.29847,2.29853,613099999.0
2006-07-31 20:25:00,2.29843,2.29865,2.29814,2.29817,810500000.0
2006-07-31 20:30:00,2.29818,2.29895,2.29817,2.29866,1085299999.0
2006-07-31 20:35:00,2.29883,2.29937,2.29871,2.29895,529900002.0
2006-07-31 20:40:00,2.29881,2.29931,2.2943,2.29915,683300000.0
2006-07-31 20:45:00,2.29912,2.29947,2.29892,2.29892,586200001.0
2006-07-31 20:50:00,2.29892,2.2991,2.29784,2.29835,845500000.0
2006-07-31 20:55:00,2.29819,2.29819,2.29697,2.29729,1018800001.0
2006-07-31 21:00:00,2.29741,2.29809,2.29729,2.29791,875300001.0
2006-07-31 21:05:00,2.29791,2.29814,2.29753,2.29814,241800000.0
2006-07-31 21:10:00,2.29825,2.29864,2.29825,2.29856,522000000.0
2006-07-31 21:15:00,2.29844,2.29905,2.29837,2.29889,629800000.0
2006-07-31 21:20:00,2.29898,2.29954,2.29892,2.29925,788800000.0
2006-07-31 21:25:00,2.29922,2.2995,2.29897,2.29915,305800001.0
2006-07-31 21:30:00,2.29919,2.29919,2.29877,2.29893,499600000.0
2006-07-31 21:35:00,2.29899,2.29903,2.2987,2.29898,209200000.0
2006-07-31 21:40:00,2.29882,2.29934,2.2986,2.29915,415200000.0
2006-07-31 21:45:00,2.29915,2.29923,2.29827,2.29849,473100001.0
2006-07-31 21:50:00,2.29865,2.29872,2.29822,2.29822,333299999.0
2006-07-31 21:55:00,2.29829,2.29853,2.29812,2.2984,371100000.0
2006-07-31 22:00:00,2.29845,2.29891,2.29843,2.29881,308600000.0
2006-07-31 22:05:00,2.29879,2.29906,2.29868,2.29882,224600000.0
2006-07-31 22:10:00,2.29892,2.29903,2.29849,2.29858,192900000.0
2006-07-31 22:15:00,2.29852,2.29895,2.2982,2.29821,340800000.0
2006-07-31 22:20:00,2.29818,2.29851,2.29438,2.29848,295300000.0
2006-07-31 22:25:00,2.29852,2.29852,2.29816,2.29833,323100000.0
2006-07-31 22:30:00,2.29832,2.29911,2.29831,2.29898,311700000.0
2006-07-31 22:35:00,2.29889,2.29944,2.29889,2.29918,190299999.0
2006-07-31 22:40:00,2.29912,2.29957,2.29911,2.29953,277500000.0
2006-07-31 22:45:00,2.29953,2.29964,2.2992,2.29957,338199999.0
2006-07-31 22:50:00,2.29947,2.29949,2.29878,2.29885,206600000.0
2006-07-31 22:55:00,2.29883,2.29917,2.29859,2.29915,146400000.0
2006-07-31 23:00:00,2.29915,2.29983,2.29893,2.29945,112800000.0
2006-07-31 23:05:00,2.29933,2.29959,2.29855,2.29917,210600000.0
2006-07-31 23:10:00,2.29957,2.29974,2.29862,2.29923,167300000.0
2006-07-31 23:15:00,2.29954,2.30003,2.29869,2.29869,236400000.0
2006-07-31 23:20:00,2.29913,2.29971,2.29873,2.2988,176800000.0
2006-07-31 23:25:00,2.29889,2.29948,2.29809,2.2994,208600000.0
2006-07-31 23:30:00,2.2993,2.29952,2.29881,2.29933,137800000.0
2006-07-31 23:35:00,2.29922,2.29922,2.29841,2.29892,149600000.0
2006-07-31 23:40:00,2.29889,2.29924,2.29889,2.29915,124400000.0
2006-07-31 23:45:00,2.29899,2.29921,2.29884,2.299,133200000.0
2006-07-31 23:50:00,2.2992,2.29925,2.29874,2.29878,182300000.0
2006-07-31 23:55:00,2.29868,2.29892,2.29867,2.2989,102700000.0
2006-08-01 00:00:00,2.29874,2.29896,2.29859,2.2987,119100001.0
2006-08-01 00:05:00,2.29864,2.29875,2.29829,2.29845,127100000.0
2006-08-01 00:10:00,2.29833,2.2985,2.29828,2.29832,91900000.0
2006-08-01 00:15:00,2.29828,2.29865,2.29828,2.29845,144000000.0
2006-08-01 00:20:00,2.29845,2.29882,2.29806,2.29872,146000000.0
2006-08-01 00:25:00,2.29873,2.29878,2.2982,2.29842,139400000.0
2006-08-01 00:30:00,2.2986,2.2986,2.29733,2.29747,192000000.0
2006-08-01 00:35:00,2.29752,2.29797,2.29749,2.29777,142500000.0
2006-08-01 00:40:00,2.29794,2.29794,2.29707,2.2975,148400000.0
2006-08-01 00:45:00,2.29733,2.29803,2.29714,2.29779,131200000.0
2006-08-01 00:50:00,2.29798,2.29813,2.29762,2.29785,208900000.0
2006-08-01 00:55:00,2.29778,2.29797,2.29742,2.2977,127300000.0
2006-08-01 01:00:00,2.29764,2.29801,2.2975,2.29751,143000000.0
2006-08-01 01:05:00,2.29765,2.29769,2.29737,2.29737,130799999.0
2006-08-01 01:10:00,2.29755,2.29771,2.29742,2.29748,137000000.0
2006-08-01 01:15:00,2.29742,2.29816,2.29728,2.29815,135000000.0
2006-08-01 01:20:00,2.29807,2.29833,2.29775,2.29786,98200000.0
2006-08-01 01:25:00,2.29806,2.29806,2.29754,2.29764,140500000.0
2006-08-01 01:30:00,2.2976,2.29806,2.29753,2.29772,164800000.0
2006-08-01 01:35:00,2.29775,2.29852,2.29774,2.29832,138500000.0
2006-08-01 01:40:00,2.29844,2.29856,2.29813,2.29844,165300000.0
2006-08-01 01:45:00,2.29839,2.29859,2.29818,2.29833,120800000.0
2006-08-01 01:50:00,2.29818,2.29858,2.2981,2.29842,135200000.0
2006-08-01 01:55:00,2.29849,2.29875,2.29846,2.29856,168700000.0
2006-08-01 02:00:00,2.29873,2.29908,2.29853,2.29886,172200000.0
2006-08-01 02:05:00,2.29886,2.29909,2.29869,2.29895,186500000.0
2006-08-01 02:10:00,2.29898,2.29898,2.29834,2.29851,114800000.0
2006-08-01 02:15:00,2.29865,2.29865,2.2982,2.29857,137400000.0
2006-08-01 02:20:00,2.29864,2.29864,2.29805,2.29855,138300000.0
2006-08-01 02:25:00,2.29869,2.29926,2.29862,2.29899,181300000.0
2006-08-01 02:30:00,2.29906,2.29935,2.29885,2.2991,158600001.0
2006-08-01 02:35:00,2.29912,2.29979,2.29905,2.29967,169200000.0
2006-08-01 02:40:00,2.29961,2.29989,2.2995,2.29958,103100000.0
2006-08-01 02:45:00,2.29955,2.29997,2.29949,2.29992,71500000.0
2006-08-01 02:50:00,2.29987,2.30009,2.29967,2.30006,130200000.0
2006-08-01 02:55:00,2.30027,2.30035,2.29987,2.29988,140900000.0
2006-08-01 03:00:00,2.29971,2.30021,2.29966,2.29995,163300001.0
2006-08-01 03:05:00,2.2998,2.30055,2.2998,2.30047,180400000.0
2006-08-01 03:10:00,2.30062,2.30062,2.30012,2.30036,166800000.0
2006-08-01 03:15:00,2.30027,2.30031,2.29987,2.30009,131400000.0
2006-08-01 03:20:00,2.30017,2.3002,2.29984,2.29988,122300000.0
2006-08-01 03:25:00,2.29986,2.30016,2.29981,2.30009,158700000.0
2006-08-01 03:30:00,2.30014,2.30031,2.29988,2.30007,117200000.0
2006-08-01 03:35:00,2.30013,2.30048,2.30002,2.30029,160800000.0
2006-08-01 03:40:00,2.30016,2.30062,2.29878,2.29937,165400000.0
2006-08-01 03:45:00,2.2994,2.30015,2.2994,2.29981,116300000.0
2006-08-01 03:50:00,2.29972,2.30062,2.29965,2.30059,181700000.0
2006-08-01 03:55:00,2.30081,2.3009,2.30013,2.30033,190400000.0
2006-08-01 04:00:00,2.3003,2.30038,2.29947,2.29962,156000000.0
2006-08-01 04:05:00,2.29942,2.29977,2.29936,2.2995,161900000.0
2006-08-01 04:10:00,2.29933,2.29952,2.29902,2.29908,228000000.0
2006-08-01 04:15:00,2.29911,2.29966,2.29904,2.29904,174600000.0
2006-08-01 04:20:00,2.29918,2.29943,2.29904,2.29905,148800000.0
2006-08-01 04:25:00,2.29931,2.29948,2.29871,2.29925,117800000.0
2006-08-01 04:30:00,2.29924,2.29969,2.29923,2.29959,165200000.0
2006-08-01 04:35:00,2.29943,2.29979,2.29937,2.29953,105100000.0
2006-08-01 04:40:00,2.2995,2.30015,2.2995,2.29992,143800000.0
2006-08-01 04:45:00,2.29992,2.29995,2.29948,2.29957,142800000.0
2006-08-01 04:50:00,2.29957,2.29973,2.29924,2.29924,124100000.0
2006-08-01 04:55:00,2.2994,2.29962,2.29919,2.29946,101600000.0
2006-08-01 05:00:00,2.29955,2.29994,2.29954,2.29978,95600000.0
2006-08-01 05:05:00,2.29975,2.29977,2.29936,2.29943,104700000.0
2006-08-01 05:10:00,2.29942,2.29943,2.2992,2.29935,93100000.0
2006-08-01 05:15:00,2.2995,2.29972,2.29931,2.29972,160900000.0
2006-08-01 05:20:00,2.29958,2.29995,2.29941,2.29945,140500000.0
2006-08-01 05:25:00,2.29965,2.29992,2.29957,2.29962,112300000.0
2006-08-01 05:30:00,2.29985,2.29985,2.29953,2.29957,98400000.0
2006-08-01 05:35:00,2.29968,2.29987,2.29909,2.29936,133100000.0
2006-08-01 05:40:00,2.29921,2.29946,2.29886,2.29904,139100000.0
2006-08-01 05:45:00,2.2991,2.2991,2.29852,2.299,154999999.0
2006-08-01 05:50:00,2.29887,2.29906,2.29839,2.29843,145700000.0
2006-08-01 05:55:00,2.29843,2.29862,2.29827,2.29841,136500000.0
2006-08-01 06:00:00,2.29822,2.29828,2.29787,2.29813,127500000.0
2006-08-01 06:05:00,2.29814,2.2985,2.298,2.29823,187900000.0
2006-08-01 06:10:00,2.2981,2.29828,2.29798,2.29802,154300000.0
2006-08-01 06:15:00,2.29801,2.29837,2.29779,2.29808,118000000.0
2006-08-01 06:20:00,2.29812,2.29862,2.29808,2.29841,172800000.0
2006-08-01 06:25:00,2.29835,2.29877,2.29826,2.29853,156700000.0
2006-08-01 06:30:00,2.29849,2.29878,2.29846,2.29867,181800000.0
2006-08-01 06:35:00,2.29857,2.29893,2.29842,2.29891,187000000.0
2006-08-01 06:40:00,2.29891,2.29956,2.29891,2.29907,129600000.0
2006-08-01 06:45:00,2.29901,2.29984,2.29901,2.29974,151599999.0
2006-08-01 06:50:00,2.29979,2.30026,2.29973,2.30018,109900000.0
2006-08-01 06:55:00,2.30041,2.30097,2.30041,2.30058,166000000.0
2006-08-01 07:00:00,2.30054,2.30117,2.30031,2.30084,206599999.0
2006-08-01 07:05:00,2.30097,2.30131,2.3006,2.3011,193300000.0
2006-08-01 07:10:00,2.30101,2.30176,2.30101,2.30156,161800001.0
2006-08-01 07:15:00,2.30169,2.30169,2.30079,2.30084,203900001.0
2006-08-01 07:20:00,2.3008,2.30147,2.3008,2.30137,150400000.0
2006-08-01 07:25:00,2.30135,2.3015,2.30084,2.30084,140299999.0
2006-08-01 07:30:00,2.30088,2.30156,2.3008,2.30137,126400000.0
2006-08-01 07:35:00,2.30151,2.30186,2.30127,2.30186,180200001.0
2006-08-01 07:40:00,2.30162,2.30337,2.30128,2.30314,157000000.0
2006-08-01 07:45:00,2.30315,2.30336,2.30259,2.30259,186100000.0
2006-08-01 07:50:00,2.30255,2.30278,2.30229,2.30257,210200000.0
2006-08-01 07:55:00,2.30243,2.30247,2.30166,2.302,136200000.0
2006-08-01 08:00:00,2.30228,2.30239,2.30154,2.30174,179700000.0
2006-08-01 08:05:00,2.30171,2.30227,2.30165,2.30227,190800000.0
2006-08-01 08:10:00,2.30206,2.30241,2.30149,2.30189,192200000.0
2006-08-01 08:15:00,2.30224,2.30261,2.30184,2.30261,126800000.0
2006-08-01 08:20:00,2.30258,2.30314,2.30258,2.30299,158700000.0
2006-08-01 08:25:00,2.30306,2.30347,2.3029,2.30311,224800001.0
2006-08-01 08:30:00,2.30299,2.30328,2.3022,2.30237,199800000.0
2006-08-01 08:35:00,2.30226,2.3032,2.30195,2.3032,216800000.0
2006-08-01 08:40:00,2.30311,2.30343,2.30295,2.30316,156100000.0
2006-08-01 08:45:00,2.30317,2.30326,2.30236,2.30275,215700001.0
2006-08-01 08:50:00,2.30249,2.30293,2.3021,2.30228,175900000.0
2006-08-01 08:55:00,2.30256,2.30316,2.30256,2.3029,152600000.0
2006-08-01 09:00:00,2.30276,2.30299,2.30218,2.30223,166300000.0
2006-08-01 09:05:00,2.30225,2.30282,2.30225,2.30279,161500000.0
2006-08-01 09:10:00,2.30275,2.30312,2.3026,2.30307,196700000.0
2006-08-01 09:15:00,2.30288,2.30342,2.30288,2.30305,163100000.0
2006-08-01 09:20:00,2.30315,2.30315,2.30199,2.30248,215900000.0
2006-08-01 09:25:00,2.30233,2.30305,2.30215,2.30278,133300000.0
2006-08-01 09:30:00,2.30272,2.30338,2.30252,2.3027,184300000.0
2006-08-01 09:35:00,2.30268,2.30301,2.30252,2.30284,158300000.0
2006-08-01 09:40:00,2.30282,2.30334,2.30268,2.30329,132600000.0
2006-08-01 09:45:00,2.30321,2.30334,2.30294,2.30304,158500000.0
2006-08-01 09:50:00,2.30303,2.30346,2.30277,2.30298,158100000.0
2006-08-01 09:55:00,2.30294,2.3032,2.30273,2.303,189299999.0
2006-08-01 10:00:00,2.30293,2.30321,2.30264,2.30305,133000000.0
2006-08-01 10:05:00,2.30311,2.3032,2.30244,2.30256,142500000.0
2006-08-01 10:10:00,2.30268,2.3028,2.30246,2.30255,138500000.0
2006-08-01 10:15:00,2.30276,2.30283,2.30225,2.30245,164100001.0
2006-08-01 10:20:00,2.30254,2.30302,2.30249,2.30302,201500000.0
2006-08-01 10:25:00,2.30295,2.30337,2.30286,2.30291,169700000.0
2006-08-01 10:30:00,2.30252,2.30339,2.30203,2.30324,202500000.0
2006-08-01 10:35:00,2.30353,2.30509,2.30353,2.30462,230599999.0
2006-08-01 10:40:00,2.30471,2.30471,2.30397,2.30397,198800000.0
2006-08-01 10:45:00,2.304,2.30475,2.3039,2.30439,210000000.0
2006-08-01 10:50:00,2.30427,2.30429,2.30392,2.30396,178500001.0
2006-08-01 10:55:00,2.30391,2.30403,2.30297,2.30306,185600000.0
2006-08-01 11:00:00,2.30293,2.30315,2.30242,2.30242,154100000.0
2006-08-01 11:05:00,2.30231,2.30249,2.30184,2.30215,138000000.0
2006-08-01 11:10:00,2.30205,2.30259,2.30204,2.30259,162400000.0
2006-08-01 11:15:00,2.30269,2.3028,2.30252,2.30265,173000000.0
2006-08-01 11:20:00,2.30261,2.30261,2.3021,2.30228,186700000.0
2006-08-01 11:25:00,2.30225,2.30252,2.30217,2.30232,208700000.0
2006-08-01 11:30:00,2.30234,2.30289,2.30222,2.30267,188900000.0
2006-08-01 11:35:00,2.30277,2.30294,2.30183,2.30183,183100001.0
2006-08-01 11:40:00,2.30168,2.30229,2.30159,2.30208,162700000.0
2006-08-01 11:45:00,2.30208,2.30243,2.30195,2.30229,205599998.0
2006-08-01 11:50:00,2.30217,2.3025,2.30213,2.30213,199900000.0
2006-08-01 11:55:00,2.30205,2.30223,2.30119,2.30132,189600001.0
2006-08-01 12:00:00,2.30135,2.30145,2.30046,2.30081,184800000.0
2006-08-01 12:05:00,2.30095,2.30125,2.30079,2.30105,182900000.0
2006-08-01 12:10:00,2.30117,2.30166,2.30117,2.30138,163399999.0
2006-08-01 12:15:00,2.30128,2.30137,2.30079,2.30098,207000000.0
2006-08-01 12:20:00,2.30099,2.3015,2.30089,2.30139,132200000.0
2006-08-01 12:25:00,2.30147,2.30147,2.30097,2.301,189800000.0
2006-08-01 12:30:00,2.30108,2.30111,2.30053,2.3006,112700000.0
2006-08-01 12:35:00,2.30056,2.30112,2.30056,2.30088,136000000.0
2006-08-01 12:40:00,2.30084,2.30112,2.30014,2.30014,182800000.0
2006-08-01 12:45:00,2.29981,2.29998,2.2992,2.29977,202800001.0
2006-08-01 12:50:00,2.29978,2.29993,2.2987,2.2991,194600000.0
2006-08-01 12:55:00,2.29906,2.29915,2.29869,2.29906,165400000.0
2006-08-01 13:00:00,2.29895,2.30023,2.2988,2.29996,212300000.0
2006-08-01 13:05:00,2.30007,2.3001,2.29945,2.29962,185600000.0
2006-08-01 13:10:00,2.29947,2.29975,2.29901,2.29921,170400000.0
2006-08-01 13:15:00,2.29921,2.29967,2.29902,2.29958,182300000.0
2006-08-01 13:20:00,2.29957,2.30035,2.29934,2.30001,169100000.0
2006-08-01 13:25:00,2.30007,2.30011,2.29967,2.30003,188900000.0
2006-08-01 13:30:00,2.30002,2.3003,2.29978,2.29978,170800000.0
2006-08-01 13:35:00,2.29982,2.30026,2.29963,2.29975,232200000.0
2006-08-01 13:40:00,2.29968,2.29988,2.29914,2.29988,178600000.0
2006-08-01 13:45:00,2.30002,2.30009,2.29968,2.29978,184399999.0
2006-08-01 13:50:00,2.2997,2.29989,2.29943,2.2997,235300000.0
2006-08-01 13:55:00,2.29959,2.29974,2.29906,2.29906,185500000.0
2006-08-01 14:00:00,2.29912,2.29985,2.29908,2.29985,152200000.0
2006-08-01 14:05:00,2.29972,2.29972,2.2987,2.29884,152000000.0
2006-08-01 14:10:00,2.2989,2.29941,2.29849,2.29871,216500001.0
2006-08-01 14:15:00,2.29863,2.29913,2.29857,2.29892,174800001.0
2006-08-01 14:20:00,2.29895,2.29911,2.29832,2.29873,158200000.0
2006-08-01 14:25:00,2.29862,2.29886,2.29808,2.29829,201200000.0
2006-08-01 14:30:00,2.2984,2.29936,2.2973,2.29929,228200000.0
2006-08-01 14:35:00,2.29917,2.30138,2.29903,2.30022,205300000.0
2006-08-01 14:40:00,2.30041,2.30132,2.30012,2.30064,196100000.0
2006-08-01 14:45:00,2.30062,2.30143,2.30052,2.30129,193000000.0
2006-08-01 14:50:00,2.30116,2.30141,2.30001,2.30025,170900000.0
2006-08-01 14:55:00,2.30017,2.30167,2.30014,2.30167,181000000.0
2006-08-01 15:00:00,2.30189,2.30248,2.30093,2.30101,203000000.0
2006-08-01 15:05:00,2.30095,2.30172,2.30095,2.30154,209800000.0
2006-08-01 15:10:00,2.30149,2.30208,2.30141,2.30188,122300000.0
2006-08-01 15:15:00,2.30211,2.30218,2.30162,2.30204,208400000.0
2006-08-01 15:20:00,2.30197,2.30197,2.30153,2.30173,130800000.0
2006-08-01 15:25:00,2.30164,2.30174,2.30104,2.30118,230799999.0
2006-08-01 15:30:00,2.30106,2.30159,2.30101,2.30101,126400000.0
2006-08-01 15:35:00,2.30098,2.30113,2.30036,2.30076,205000001.0
2006-08-01 15:40:00,2.30102,2.30159,2.30088,2.30124,154200000.0
2006-08-01 15:45:00,2.30131,2.30162,2.30056,2.30111,197099998.0
2006-08-01 15:50:00,2.3011,2.3019,2.3008,2.30182,189400000.0
2006-08-01 15:55:00,2.30191,2.3028,2.30185,2.3027,180600001.0
2006-08-01 16:00:00,2.30214,2.30368,2.30146,2.30322,184900000.0
2006-08-01 16:05:00,2.30308,2.30358,2.30245,2.30318,170400000.0
2006-08-01 16:10:00,2.30326,2.30407,2.30313,2.30399,155300000.0
2006-08-01 16:15:00,2.30397,2.30485,2.30312,2.30471,179500000.0
2006-08-01 16:20:00,2.30482,2.30598,2.30421,2.30572,181200000.0
2006-08-01 16:25:00,2.30596,2.30609,2.30533,2.30575,165000000.0
2006-08-01 16:30:00,2.30569,2.30603,2.30511,2.30513,154300001.0
2006-08-01 16:35:00,2.30513,2.30569,2.30491,2.30503,166300000.0
2006-08-01 16:40:00,2.30528,2.30558,2.30505,2.30528,197800000.0
2006-08-01 16:45:00,2.30525,2.30528,2.30473,2.30528,254400000.0
2006-08-01 16:50:00,2.30528,2.30617,2.30498,2.30561,175700000.0
2006-08-01 16:55:00,2.3056,2.30719,2.30541,2.30719,170500000.0
2006-08-01 17:00:00,2.30723,2.30761,2.30655,2.30691,188700000.0
2006-08-01 17:05:00,2.30692,2.30692,2.30592,2.30617,204000000.0
2006-08-01 17:10:00,2.30638,2.3074,2.30638,2.30736,171100000.0
2006-08-01 17:15:00,2.30733,2.30788,2.30699,2.30704,168900000.0
2006-08-01 17:20:00,2.30706,2.30811,2.30702,2.30775,207900000.0
2006-08-01 17:25:00,2.30769,2.30782,2.30627,2.30646,192300000.0
2006-08-01 17:30:00,2.3066,2.30683,2.30581,2.30651,210000000.0
2006-08-01 17:35:00,2.3067,2.30701,2.30597,2.30597,172600000.0
2006-08-01 17:40:00,2.30604,2.30632,2.305,2.30507,136900000.0
2006-08-01 17:45:00,2.30487,2.30526,2.30479,2.30496,192100000.0
2006-08-01 17:50:00,2.30494,2.30534,2.30457,2.30459,175700000.0
2006-08-01 17:55:00,2.30458,2.30486,2.30415,2.30446,169700000.0
2006-08-01 18:00:00,2.30443,2.30475,2.30262,2.30358,1405399999.0
2006-08-01 18:05:00,2.30343,2.30388,2.30229,2.3031,1701400000.0
2006-08-01 18:10:00,2.30325,2.30355,2.30153,2.30173,1161699999.0
2006-08-01 18:15:00,2.30181,2.30242,2.29892,2.30015,1335899999.0
2006-08-01 18:20:00,2.30012,2.30101,2.29978,2.3006,1285300003.0
2006-08-01 18:25:00,2.30066,2.30098,2.30032,2.30074,1407499997.0
2006-08-01 18:30:00,2.30075,2.30081,2.29998,2.30046,1331200001.0
2006-08-01 18:35:00,2.30038,2.30051,2.29974,2.3002,572900000.0
2006-08-01 18:40:00,2.30037,2.30066,2.2999,2.29992,721999999.0
2006-08-01 18:45:00,2.29999,2.30057,2.2997,2.30037,251000000.0
2006-08-01 18:50:00,2.30033,2.30105,2.30019,2.30071,628000000.0
2006-08-01 18:55:00,2.3006,2.30068,2.29993,2.30064,763600002.0
2006-08-01 19:00:00,2.30061,2.30098,2.30014,2.30069,360700000.0
2006-08-01 19:05:00,2.30062,2.30062,2.29989,2.29989,837999999.0
2006-08-01 19:10:00,2.29994,2.30111,2.29994,2.30063,435400001.0
2006-08-01 19:15:00,2.30063,2.30092,2.30039,2.3005,445900000.0
2006-08-01 19:20:00,2.30059,2.30104,2.30037,2.30102,523000000.0
2006-08-01 19:25:00,2.30097,2.30145,2.30084,2.30123,571099999.0
2006-08-01 19:30:00,2.30135,2.30171,2.30108,2.30142,546700000.0
2006-08-01 19:35:00,2.30138,2.30158,2.30086,2.30115,390200000.0
2006-08-01 19:40:00,2.30115,2.30153,2.30093,2.3014,393100000.0
2006-08-01 19:45:00,2.30129,2.30168,2.30109,2.30115,357100000.0
2006-08-01 19:50:00,2.30106,2.3014,2.30093,2.30116,384100001.0
2006-08-01 19:55:00,2.30118,2.30142,2.30107,2.30132,421500000.0
2006-08-01 20:00:00,2.3014,2.30173,2.30135,2.30166,329299996.0
2006-08-01 20:05:00,2.30162,2.30162,2.30104,2.30116,262800000.0
2006-08-01 20:10:00,2.30128,2.30153,2.30065,2.30065,488500000.0
2006-08-01 20:15:00,2.30068,2.30088,2.30029,2.30088,635900000.0
2006-08-01 20:20:00,2.30089,2.30096,2.30048,2.30056,531000000.0
2006-08-01 20:25:00,2.30047,2.30134,2.30047,2.30076,784700001.0
2006-08-01 20:30:00,2.30092,2.30123,2.30034,2.30034,1207500002.0
2006-08-01 20:35:00,2.30037,2.30068,2.30016,2.30059,457900000.0
2006-08-01 20:40:00,2.30065,2.30108,2.30054,2.30104,643999999.0
2006-08-01 20:45:00,2.30107,2.30123,2.30051,2.30067,545400000.0
2006-08-01 20:50:00,2.30071,2.30133,2.3007,2.30098,730299999.0
2006-08-01 20:55:00,2.30088,2.30094,2.30036,2.30079,1053400002.0
2006-08-01 21:00:00,2.30079,2.30159,2.30054,2.30081,850699999.0
2006-08-01 21:05:00,2.30077,2.30101,2.30043,2.30099,231400000.0
2006-08-01 21:10:00,2.30103,2.30121,2.30078,2.30086,542000000.0
2006-08-01 21:15:00,2.3009,2.30127,2.30074,2.30086,606699998.0
2006-08-01 21:20:00,2.30099,2.30117,2.30068,2.30085,743199999.0
2006-08-01 21:25:00,2.3008,2.30101,2.30051,2.30052,357100000.0
2006-08-01 21:30:00,2.30064,2.30096,2.30046,2.30053,384000000.0
2006-08-01 21:35:00,2.30058,2.30074,2.29994,2.3002,242400000.0
2006-08-01 21:40:00,2.30031,2.30049,2.29991,2.30023,360700000.0
2006-08-01 21:45:00,2.3002,2.30027,2.2997,2.30009,431500000.0
2006-08-01 21:50:00,2.30014,2.30014,2.29972,2.29972,275800000.0
2006-08-01 21:55:00,2.2998,2.30023,2.29978,2.30012,329300000.0
2006-08-01 22:00:00,2.30003,2.30003,2.29961,2.29989,296700000.0
2006-08-01 22:05:00,2.2999,2.3,2.2995,2.29953,210500000.0
2006-08-01 22:10:00,2.29969,2.29989,2.29924,2.29953,173400000.0
2006-08-01 22:15:00,2.29943,2.29971,2.29939,2.29948,325500000.0
2006-08-01 22:20:00,2.29952,2.29968,2.29942,2.29953,293500000.0
2006-08-01 22:25:00,2.29965,2.29967,2.29921,2.29944,281900000.0
2006-08-01 22:30:00,2.29945,2.30001,2.29945,2.29995,286500000.0
2006-08-01 22:35:00,2.29989,2.30009,2.29941,2.29941,218800000.0
2006-08-01 22:40:00,2.2995,2.29983,2.29938,2.29954,359900001.0
2006-08-01 22:45:00,2.29958,2.29972,2.29935,2.29971,319300001.0
2006-08-01 22:50:00,2.29959,2.29976,2.29923,2.29949,222500000.0
2006-08-01 22:55:00,2.29952,2.29992,2.29952,2.29978,169099999.0
2006-08-01 23:00:00,2.29975,2.30012,2.29896,2.29941,140500000.0
2006-08-01 23:05:00,2.29954,2.29974,2.29897,2.29955,177800000.0
2006-08-01 23:10:00,2.29957,2.29988,2.29898,2.29939,147800000.0
2006-08-01 23:15:00,2.29963,2.30055,2.29912,2.30017,213000000.0
2006-08-01 23:20:00,2.30014,2.30067,2.29947,2.30012,155300000.0
2006-08-01 23:25:00,2.30009,2.3004,2.29968,2.29992,149800000.0
2006-08-01 23:30:00,2.29992,2.30035,2.29971,2.29993,121300000.0
2006-08-01 23:35:00,2.29986,2.30013,2.29963,2.30006,129600000.0
2006-08-01 23:40:00,2.29987,2.29989,2.29957,2.29989,99200000.0
2006-08-01 23:45:00,2.29999,2.3002,2.29947,2.29972,173800001.0
2006-08-01 23:50:00,2.29975,2.29996,2.29955,2.29985,155400000.0
2006-08-01 23:55:00,2.29988,2.30042,2.29983,2.30042,116800000.0
2006-08-02 00:00:00,2.30027,2.30044,2.29982,2.29999,108800000.0
2006-08-02 00:05:00,2.29993,2.30011,2.2996,2.29984,147300000.0
2006-08-02 00:10:00,2.29973,2.30021,2.29971,2.30015,99200000.0
2006-08-02 00:15:00,2.30009,2.30032,2.29984,2.30019,161300000.0
2006-08-02 00:20:00,2.30024,2.30024,2.2997,2.29986,170500000.0
2006-08-02 00:25:00,2.29989,2.30038,2.29989,2.29998,166400000.0
2006-08-02 00:30:00,2.30001,2.30041,2.30001,2.30008,140900000.0
2006-08-02 00:35:00,2.30005,2.30022,2.29953,2.29999,131000000.0
2006-08-02 00:40:00,2.3002,2.30075,2.30005,2.30063,185500000.0
2006-08-02 00:45:00,2.30059,2.30075,2.30025,2.3004,180200000.0
2006-08-02 00:50:00,2.30037,2.30097,2.30027,2.30097,158400001.0
2006-08-02 00:55:00,2.30084,2.30106,2.30057,2.30077,151800000.0
2006-08-02 01:00:00,2.30072,2.30086,2.30049,2.30072,141000000.0
2006-08-02 01:05:00,2.30085,2.30085,2.3001,2.3001,137100000.0
2006-08-02 01:10:00,2.30019,2.30061,2.30019,2.30027,162500000.0
2006-08-02 01:15:00,2.30032,2.30052,2.30012,2.30034,163600000.0
2006-08-02 01:20:00,2.30018,2.30048,2.30014,2.30047,161899998.0
2006-08-02 01:25:00,2.30043,2.30043,2.3001,2.30021,156800000.0
2006-08-02 01:30:00,2.30022,2.3005,2.29995,2.30003,149300000.0
2006-08-02 01:35:00,2.30013,2.30071,2.30012,2.3004,149200000.0
2006-08-02 01:40:00,2.30054,2.30054,2.29972,2.29972,163900000.0
2006-08-02 01:45:00,2.2997,2.30024,2.2997,2.30011,129000000.0
2006-08-02 01:50:00,2.30003,2.30097,2.30003,2.30079,140000000.0
2006-08-02 01:55:00,2.30088,2.30101,2.30035,2.30084,172000000.0
2006-08-02 02:00:00,2.30086,2.3009,2.30033,2.30078,141200000.0
2006-08-02 02:05:00,2.30074,2.30107,2.30038,2.30059,206700001.0
2006-08-02 02:10:00,2.30075,2.30133,2.30059,2.30097,136900001.0
2006-08-02 02:15:00,2.30116,2.30158,2.30107,2.30158,128200000.0
2006-08-02 02:20:00,2.30172,2.30174,2.30129,2.30148,166900000.0
2006-08-02 02:25:00,2.30145,2.30185,2.30133,2.30148,130100000.0
2006-08-02 02:30:00,2.30157,2.30194,2.30105,2.30105,143200000.0
2006-08-02 02:35:00,2.30111,2.30135,2.30072,2.30086,155700000.0
2006-08-02 02:40:00,2.3008,2.30116,2.30076,2.30095,121700000.0
2006-08-02 02:45:00,2.30095,2.30184,2.30095,2.30154,161400000.0
2006-08-02 02:50:00,2.30143,2.30186,2.30136,2.30161,149500000.0
2006-08-02 02:55:00,2.30164,2.30189,2.30137,2.30143,163200000.0
2006-08-02 03:00:00,2.30135,2.30159,2.30119,2.30154,177700000.0
2006-08-02 03:05:00,2.30134,2.30161,2.30092,2.30111,152800000.0
2006-08-02 03:10:00,2.30124,2.30162,2.3011,2.30151,154600000.0
2006-08-02 03:15:00,2.30152,2.30162,2.30091,2.30142,120000000.0
2006-08-02 03:20:00,2.30153,2.30171,2.30137,2.30157,177000000.0
2006-08-02 03:25:00,2.30152,2.30171,2.30142,2.30158,57500000.0
2006-08-02 03:30:00,2.30167,2.30178,2.30114,2.30134,181400000.0
2006-08-02 03:35:00,2.30133,2.30198,2.30133,2.30147,144699999.0
2006-08-02 03:40:00,2.30135,2.30165,2.30135,2.30152,193400000.0
2006-08-02 03:45:00,2.30149,2.30194,2.30149,2.30179,149400000.0
2006-08-02 03:50:00,2.30176,2.30208,2.30165,2.30173,167900000.0
2006-08-02 03:55:00,2.30201,2.30201,2.30135,2.30153,164699999.0
2006-08-02 04:00:00,2.30155,2.30178,2.30131,2.30178,199100000.0
2006-08-02 04:05:00,2.30153,2.30227,2.30148,2.30207,128900000.0
2006-08-02 04:10:00,2.30199,2.30225,2.30187,2.30193,94100000.0
2006-08-02 04:15:00,2.30166,2.3019,2.30157,2.30157,124599999.0
2006-08-02 04:20:00,2.30169,2.30176,2.30139,2.30148,174000000.0
2006-08-02 04:25:00,2.30163,2.30187,2.30134,2.30163,160800000.0
2006-08-02 04:30:00,2.30165,2.30201,2.30153,2.30165,197800000.0
2006-08-02 04:35:00,2.30153,2.30206,2.30143,2.30181,182200000.0
2006-08-02 04:40:00,2.30168,2.30214,2.30164,2.30177,123400000.0
2006-08-02 04:45:00,2.3017,2.3021,2.30149,2.30165,155800000.0
2006-08-02 04:50:00,2.3017,2.30183,2.3013,2.30172,129599999.0
2006-08-02 04:55:00,2.30185,2.30186,2.30161,2.30173,100800000.0
2006-08-02 05:00:00,2.30185,2.30218,2.3017,2.30218,150000000.0
2006-08-02 05:05:00,2.30219,2.30238,2.30198,2.30225,145300000.0
2006-08-02 05:10:00,2.30217,2.30232,2.30162,2.302,179200000.0
2006-08-02 05:15:00,2.30208,2.3028,2.30191,2.3028,174400000.0
2006-08-02 05:20:00,2.3027,2.30289,2.30231,2.30255,215400000.0
2006-08-02 05:25:00,2.30248,2.30292,2.30238,2.30262,130400000.0
2006-08-02 05:30:00,2.30255,2.30265,2.30225,2.30228,100300000.0
2006-08-02 05:35:00,2.30238,2.30242,2.30216,2.30238,184999999.0
2006-08-02 05:40:00,2.30232,2.30262,2.30206,2.30231,199700000.0
2006-08-02 05:45:00,2.30229,2.30263,2.30213,2.30254,126100000.0
2006-08-02 05:50:00,2.30245,2.30259,2.30215,2.30224,183700000.0
2006-08-02 05:55:00,2.30215,2.30248,2.30195,2.30223,140700000.0
2006-08-02 06:00:00,2.30222,2.30253,2.30198,2.30244,153300000.0
2006-08-02 06:05:00,2.30237,2.30265,2.30213,2.30223,162400000.0
2006-08-02 06:10:00,2.3021,2.30233,2.30182,2.30182,127800000.0
2006-08-02 06:15:00,2.30185,2.30228,2.30178,2.30193,148700000.0
2006-08-02 06:20:00,2.30204,2.30218,2.30184,2.30186,142700000.0
2006-08-02 06:25:00,2.3018,2.30217,2.30171,2.30184,203100000.0
2006-08-02 06:30:00,2.3021,2.30221,2.30163,2.30193,216100000.0
2006-08-02 06:35:00,2.30181,2.30197,2.3015,2.30154,152800000.0
2006-08-02 06:40:00,2.30156,2.30159,2.30116,2.30138,133300001.0
2006-08-02 06:45:00,2.3013,2.30166,2.3013,2.30148,166799999.0
2006-08-02 06:50:00,2.30134,2.30155,2.30124,2.30135,126900000.0
2006-08-02 06:55:00,2.30124,2.30124,2.30068,2.30103,157000000.0
2006-08-02 07:00:00,2.301,2.3014,2.30073,2.30125,196500000.0
2006-08-02 07:05:00,2.30137,2.30144,2.30112,2.30144,93400000.0
2006-08-02 07:10:00,2.3011,2.30151,2.3011,2.30128,138100000.0
2006-08-02 07:15:00,2.30145,2.30185,2.30115,2.30183,160700000.0
2006-08-02 07:20:00,2.30184,2.30201,2.30173,2.30188,130500000.0
2006-08-02 07:25:00,2.30184,2.30212,2.30175,2.30193,145600000.0
2006-08-02 07:30:00,2.30198,2.30211,2.30152,2.30155,136500000.0
2006-08-02 07:35:00,2.3017,2.30211,2.30139,2.3014,128300000.0
2006-08-02 07:40:00,2.30124,2.30185,2.30116,2.30173,119800000.0
2006-08-02 07:45:00,2.30176,2.30233,2.30165,2.30215,170900000.0
2006-08-02 07:50:00,2.30226,2.30236,2.30115,2.30154,178500000.0
2006-08-02 07:55:00,2.30172,2.3021,2.30154,2.30166,163700000.0
2006-08-02 08:00:00,2.30186,2.302,2.30142,2.30191,178200000.0
2006-08-02 08:05:00,2.30199,2.30215,2.30123,2.30128,208100001.0
2006-08-02 08:10:00,2.30127,2.30203,2.30117,2.30184,150900000.0
2006-08-02 08:15:00,2.3023,2.30248,2.30185,2.30199,133900000.0
2006-08-02 08:20:00,2.30179,2.3022,2.30178,2.30184,223000000.0
2006-08-02 08:25:00,2.30176,2.30235,2.30167,2.30231,192500000.0
2006-08-02 08:30:00,2.30204,2.30241,2.30163,2.30163,204100000.0
2006-08-02 08:35:00,2.30159,2.30201,2.30159,2.30168,182700000.0
2006-08-02 08:40:00,2.30149,2.30166,2.301,2.30107,174100000.0
2006-08-02 08:45:00,2.30114,2.3018,2.30099,2.30172,177200000.0
2006-08-02 08:50:00,2.30163,2.30201,2.30087,2.30097,166500000.0
2006-08-02 08:55:00,2.30124,2.30152,2.3007,2.30098,161200000.0
2006-08-02 09:00:00,2.30098,2.30121,2.30057,2.30115,144500000.0
2006-08-02 09:05:00,2.30112,2.30139,2.30046,2.30088,166100000.0
2006-08-02 09:10:00,2.30079,2.30144,2.30055,2.30132,147900000.0
2006-08-02 09:15:00,2.30119,2.30163,2.30098,2.30141,189600000.0
2006-08-02 09:20:00,2.30159,2.30214,2.30138,2.30163,181400001.0
2006-08-02 09:25:00,2.30147,2.30233,2.30147,2.30194,167800000.0
2006-08-02 09:30:00,2.30176,2.30247,2.30176,2.30193,187500000.0
2006-08-02 09:35:00,2.30193,2.30222,2.30162,2.30199,182600000.0
2006-08-02 09:40:00,2.30198,2.30237,2.30171,2.30194,168799999.0
2006-08-02 09:45:00,2.30189,2.30226,2.30169,2.30226,180500001.0
2006-08-02 09:50:00,2.30236,2.30328,2.30219,2.30328,163000000.0
2006-08-02 09:55:00,2.30322,2.30326,2.30251,2.3028,160800000.0
2006-08-02 10:00:00,2.30269,2.30324,2.30249,2.30288,206500001.0
2006-08-02 10:05:00,2.30291,2.30305,2.30228,2.30229,147900000.0
2006-08-02 10:10:00,2.30238,2.30255,2.30179,2.30198,137200000.0
2006-08-02 10:15:00,2.30219,2.30235,2.30198,2.30208,194100000.0
2006-08-02 10:20:00,2.30219,2.30233,2.30169,2.30222,178500000.0
2006-08-02 10:25:00,2.3021,2.3024,2.30178,2.30192,195500000.0
2006-08-02 10:30:00,2.30183,2.30304,2.30183,2.30294,204399999.0
2006-08-02 10:35:00,2.30274,2.30307,2.30217,2.30262,174199999.0
2006-08-02 10:40:00,2.30263,2.30263,2.30195,2.30235,190000000.0
2006-08-02 10:45:00,2.30238,2.30313,2.30208,2.30313,193300000.0
2006-08-02 10:50:00,2.3032,2.30337,2.30228,2.30228,152200000.0
2006-08-02 10:55:00,2.30225,2.30366,2.30216,2.30352,212800000.0
2006-08-02 11:00:00,2.30363,2.30445,2.30363,2.30378,153700000.0
2006-08-02 11:05:00,2.30378,2.30397,2.30333,2.30363,208100000.0
2006-08-02 11:10:00,2.30353,2.30374,2.30298,2.30334,184400000.0
2006-08-02 11:15:00,2.30333,2.3035,2.30282,2.30282,135700000.0
2006-08-02 11:20:00,2.30279,2.30282,2.3022,2.30227,195000000.0
2006-08-02 11:25:00,2.30239,2.30326,2.30232,2.30296,175200000.0
2006-08-02 11:30:00,2.30289,2.30301,2.30244,2.30271,222000000.0
2006-08-02 11:35:00,2.30278,2.30341,2.30248,2.30327,225400000.0
2006-08-02 11:40:00,2.30305,2.30318,2.30227,2.30249,196300001.0
2006-08-02 11:45:00,2.30268,2.30273,2.30222,2.3024,160200000.0
2006-08-02 11:50:00,2.30242,2.30293,2.30219,2.30278,147300000.0
2006-08-02 11:55:00,2.30276,2.30294,2.30243,2.30263,182500001.0
2006-08-02 12:00:00,2.30267,2.303,2.30252,2.30277,209499999.0
2006-08-02 12:05:00,2.30295,2.30315,2.30255,2.30315,186300000.0
2006-08-02 12:10:00,2.30338,2.30353,2.30298,2.30305,153600000.0
2006-08-02 12:15:00,2.30309,2.30345,2.30298,2.30298,199600000.0
2006-08-02 12:20:00,2.30301,2.30328,2.30282,2.30297,119500000.0
2006-08-02 12:25:00,2.30308,2.3033,2.30278,2.30305,182100000.0
2006-08-02 12:30:00,2.30327,2.3036,2.30298,2.30314,187300000.0
2006-08-02 12:35:00,2.3032,2.30436,2.30318,2.30425,146000000.0
2006-08-02 12:40:00,2.30417,2.3048,2.30399,2.30428,170800000.0
2006-08-02 12:45:00,2.30442,2.30457,2.30394,2.30424,171600000.0
2006-08-02 12:50:00,2.3042,2.3043,2.30376,2.30394,183000000.0
2006-08-02 12:55:00,2.30393,2.30427,2.30369,2.30393,198300000.0
2006-08-02 13:00:00,2.30388,2.30458,2.30365,2.30458,178600000.0
2006-08-02 13:05:00,2.30471,2.30506,2.30451,2.30492,194599999.0
2006-08-02 13:10:00,2.30478,2.30488,2.30441,2.30458,155800000.0
2006-08-02 13:15:00,2.30438,2.30485,2.30434,2.3047,177700000.0
2006-08-02 13:20:00,2.30467,2.30485,2.30455,2.30465,180399999.0
2006-08-02 13:25:00,2.3047,2.30483,2.3046,2.30468,175400000.0
2006-08-02 13:30:00,2.30465,2.30483,2.30457,2.30465,169900000.0
2006-08-02 13:35:00,2.30472,2.30485,2.30394,2.30409,177100000.0
2006-08-02 13:40:00,2.30435,2.30486,2.30394,2.30485,210400000.0
2006-08-02 13:45:00,2.30463,2.30546,2.30429,2.30459,206400000.0
2006-08-02 13:50:00,2.30412,2.30555,2.30401,2.30516,188000000.0
2006-08-02 13:55:00,2.30534,2.30566,2.30472,2.30508,203600000.0
2006-08-02 14:00:00,2.30597,2.30597,2.30476,2.30512,166900000.0
2006-08-02 14:05:00,2.30514,2.30552,2.30484,2.30522,172400000.0
2006-08-02 14:10:00,2.30525,2.30559,2.30458,2.30521,203800000.0
2006-08-02 14:15:00,2.30489,2.30572,2.30372,2.3042,153700000.0
2006-08-02 14:20:00,2.30442,2.30568,2.30371,2.30568,228300001.0
2006-08-02 14:25:00,2.30557,2.30584,2.30368,2.30434,231100000.0
2006-08-02 14:30:00,2.30415,2.30462,2.30379,2.30424,198700000.0
2006-08-02 14:35:00,2.30417,2.30417,2.30294,2.30387,195000000.0
2006-08-02 14:40:00,2.30392,2.30404,2.3031,2.30356,203700000.0
2006-08-02 14:45:00,2.30379,2.30459,2.30323,2.30421,159100000.0
2006-08-02 14:50:00,2.30403,2.30428,2.30342,2.30384,168000000.0
2006-08-02 14:55:00,2.304,2.30426,2.30316,2.30415,215700000.0
2006-08-02 15:00:00,2.30436,2.30459,2.30309,2.30392,214000000.0
2006-08-02 15:05:00,2.30363,2.30414,2.30315,2.30406,193300000.0
2006-08-02 15:10:00,2.30432,2.30432,2.30281,2.30329,172799999.0
2006-08-02 15:15:00,2.3034,2.30377,2.30254,2.30327,151900000.0
2006-08-02 15:20:00,2.30289,2.30357,2.30226,2.30312,142100000.0
2006-08-02 15:25:00,2.30345,2.30374,2.30277,2.30359,223699999.0
2006-08-02 15:30:00,2.30332,2.30391,2.30299,2.30386,189300000.0
2006-08-02 15:35:00,2.30366,2.30415,2.30309,2.3038,210600000.0
2006-08-02 15:40:00,2.3037,2.3042,2.3027,2.30399,191900001.0
2006-08-02 15:45:00,2.30375,2.30426,2.30298,2.30338,194700000.0
2006-08-02 15:50:00,2.30352,2.3044,2.30308,2.304,184500000.0
2006-08-02 15:55:00,2.30419,2.30461,2.30372,2.30418,186000000.0
2006-08-02 16:00:00,2.30387,2.30475,2.30364,2.30384,166700000.0
2006-08-02 16:05:00,2.30396,2.30406,2.30362,2.3037,225300000.0
2006-08-02 16:10:00,2.30377,2.30418,2.30363,2.30402,180500000.0
2006-08-02 16:15:00,2.3042,2.30439,2.30378,2.30426,158300000.0
2006-08-02 16:20:00,2.30428,2.30441,2.30388,2.30397,150800001.0
2006-08-02 16:25:00,2.30402,2.30423,2.30369,2.30422,150000000.0
2006-08-02 16:30:00,2.30411,2.30448,2.3039,2.30408,184300000.0
2006-08-02 16:35:00,2.3041,2.30433,2.30377,2.3043,193600000.0
2006-08-02 16:40:00,2.3045,2.30492,2.304,2.30492,205300000.0
2006-08-02 16:45:00,2.30485,2.30543,2.30436,2.3053,188100000.0
2006-08-02 16:50:00,2.3054,2.30566,2.30499,2.30545,183900000.0
2006-08-02 16:55:00,2.30547,2.30673,2.30547,2.3067,166100000.0
2006-08-02 17:00:00,2.30656,2.30659,2.30587,2.30602,192500000.0
2006-08-02 17:05:00,2.30577,2.30691,2.30577,2.30625,167600000.0
2006-08-02 17:10:00,2.30631,2.30658,2.30602,2.30622,133100000.0
2006-08-02 17:15:00,2.30591,2.30653,2.30587,2.30622,148499999.0
2006-08-02 17:20:00,2.3064,2.30676,2.30595,2.30676,236800000.0
2006-08-02 17:25:00,2.30719,2.30782,2.30702,2.30748,180500000.0
2006-08-02 17:30:00,2.30772,2.30795,2.30741,2.30792,169900000.0
2006-08-02 17:35:00,2.30809,2.30854,2.30803,2.30854,161600000.0
2006-08-02 17:40:00,2.30879,2.30901,2.30766,2.30836,178900000.0
2006-08-02 17:45:00,2.30849,2.30881,2.30811,2.30817,193499999.0
2006-08-02 17:50:00,2.30823,2.30886,2.30816,2.30873,208800000.0
2006-08-02 17:55:00,2.30865,2.309,2.30826,2.30837,164099999.0
2006-08-02 18:00:00,2.30842,2.30864,2.30807,2.30839,1342200000.0
2006-08-02 18:05:00,2.30845,2.30887,2.30804,2.30856,1676799999.0
2006-08-02 18:10:00,2.30862,2.30917,2.30827,2.30831,1209799999.0
2006-08-02 18:15:00,2.3084,2.30917,2.3084,2.30908,1370900000.0
2006-08-02 18:20:00,2.30908,2.3103,2.30859,2.31025,1271799999.0
2006-08-02 18:25:00,2.31051,2.31121,2.31035,2.31059,1446200002.0
2006-08-02 18:30:00,2.31056,2.31092,2.31012,2.31074,1228200000.0
2006-08-02 18:35:00,2.31077,2.3109,2.30937,2.30953,559399999.0
2006-08-02 18:40:00,2.30958,2.30958,2.30899,2.30932,727800000.0
2006-08-02 18:45:00,2.30941,2.30991,2.30901,2.30905,261100000.0
2006-08-02 18:50:00,2.30895,2.30915,2.30864,2.30873,610000000.0
2006-08-02 18:55:00,2.30867,2.30904,2.30843,2.30863,740000001.0
2006-08-02 19:00:00,2.30857,2.3089,2.30835,2.3089,430000001.0
2006-08-02 19:05:00,2.3089,2.30944,2.3089,2.30902,819100002.0
2006-08-02 19:10:00,2.30902,2.30942,2.30896,2.30927,476700001.0
2006-08-02 19:15:00,2.30921,2.30947,2.30863,2.30867,454800000.0
2006-08-02 19:20:00,2.30875,2.3088,2.3085,2.30875,550200001.0
2006-08-02 19:25:00,2.30868,2.3087,2.30822,2.30826,576700001.0
2006-08-02 19:30:00,2.30827,2.30858,2.30808,2.30837,644499999.0
2006-08-02 19:35:00,2.30841,2.30855,2.30756,2.30786,418800001.0
2006-08-02 19:40:00,2.30794,2.30858,2.30779,2.30848,415200000.0
2006-08-02 19:45:00,2.30845,2.30875,2.30831,2.3085,351000001.0
2006-08-02 19:50:00,2.30849,2.30891,2.30831,2.30835,318100000.0
2006-08-02 19:55:00,2.30836,2.30866,2.30824,2.30842,427699999.0
2006-08-02 20:00:00,2.30845,2.3085,2.30779,2.30805,276899999.0
2006-08-02 20:05:00,2.30803,2.30873,2.30789,2.30873,264400001.0
2006-08-02 20:10:00,2.30894,2.30907,2.30855,2.30872,571900000.0
2006-08-02 20:15:00,2.30882,2.30936,2.30878,2.30923,615800001.0
2006-08-02 20:20:00,2.3092,2.30927,2.30889,2.30908,649700001.0
2006-08-02 20:25:00,2.30901,2.30945,2.30881,2.30922,868700002.0
2006-08-02 20:30:00,2.30925,2.30978,2.30912,2.30942,1161499999.0
2006-08-02 20:35:00,2.30953,2.30972,2.3093,2.3093,568399999.0
2006-08-02 20:40:00,2.3094,2.3094,2.30904,2.30915,681799999.0
2006-08-02 20:45:00,2.30925,2.3096,2.30925,2.30941,553100001.0
2006-08-02 20:50:00,2.30945,2.30981,2.309,2.3092,832600001.0
2006-08-02 20:55:00,2.30915,2.30928,2.30883,2.30883,1080999997.0
2006-08-02 21:00:00,2.30882,2.30913,2.30856,2.30903,828299998.0
2006-08-02 21:05:00,2.30902,2.30912,2.30885,2.309,203900000.0
2006-08-02 21:10:00,2.30903,2.30939,2.30895,2.30928,549200000.0
2006-08-02 21:15:00,2.30912,2.31007,2.30911,2.30997,619400001.0
2006-08-02 21:20:00,2.30997,2.31,2.30943,2.30981,818300000.0
2006-08-02 21:25:00,2.30983,2.31107,2.30983,2.31084,313200000.0
2006-08-02 21:30:00,2.31094,2.31109,2.31065,2.31081,433700001.0
2006-08-02 21:35:00,2.31089,2.31108,2.31053,2.31065,247100000.0
2006-08-02 21:40:00,2.31084,2.3112,2.31068,2.31073,379900000.0
2006-08-02 21:45:00,2.31072,2.31108,2.31055,2.31076,428300001.0
2006-08-02 21:50:00,2.31107,2.3111,2.31065,2.31072,279900000.0
2006-08-02 21:55:00,2.31075,2.31083,2.31039,2.31058,388400001.0
2006-08-02 22:00:00,2.31052,2.31078,2.31012,2.31026,354999999.0
2006-08-02 22:05:00,2.31024,2.31053,2.31006,2.3104,200500000.0
2006-08-02 22:10:00,2.31056,2.31064,2.31009,2.31024,178100000.0
2006-08-02 22:15:00,2.31012,2.31058,2.30998,2.31015,372699999.0
2006-08-02 22:20:00,2.31012,2.3106,2.31007,2.31026,265100000.0
2006-08-02 22:25:00,2.31038,2.31054,2.30977,2.30983,265000000.0
2006-08-02 22:30:00,2.30983,2.31009,2.30973,2.30988,257100000.0
2006-08-02 22:35:00,2.30995,2.31028,2.30986,2.31013,179800000.0
2006-08-02 22:40:00,2.31008,2.31034,2.30992,2.31024,309500000.0
2006-08-02 22:45:00,2.31023,2.31027,2.30995,2.31015,311200000.0
2006-08-02 22:50:00,2.31006,2.31024,2.30983,2.31024,195300000.0
2006-08-02 22:55:00,2.31018,2.31037,2.30946,2.3095,176199999.0
2006-08-02 23:00:00,2.30945,2.30991,2.30892,2.30908,144000000.0
2006-08-02 23:05:00,2.30933,2.31007,2.30885,2.30953,161900000.0
2006-08-02 23:10:00,2.30878,2.30993,2.30878,2.30967,185400000.0
2006-08-02 23:15:00,2.3093,2.30989,2.30898,2.30918,217500000.0
2006-08-02 23:20:00,2.30921,2.31001,2.30886,2.30965,203100001.0
2006-08-02 23:25:00,2.30933,2.31007,2.3089,2.30949,189900000.0
2006-08-02 23:30:00,2.30965,2.30988,2.3093,2.30958,142400000.0
2006-08-02 23:35:00,2.30961,2.31001,2.30948,2.30962,155800000.0
2006-08-02 23:40:00,2.30937,2.31007,2.3092,2.30986,97700000.0
2006-08-02 23:45:00,2.30982,2.30993,2.3093,2.3093,136300000.0
2006-08-02 23:50:00,2.30928,2.3096,2.30902,2.30958,164099999.0
2006-08-02 23:55:00,2.3096,2.30975,2.30923,2.30956,164400000.0
2006-08-03 00:00:00,2.30948,2.30963,2.30915,2.3094,133800000.0
2006-08-03 00:05:00,2.3093,2.3096,2.30925,2.3096,134300000.0
2006-08-03 00:10:00,2.30943,2.30982,2.30936,2.30972,180100000.0
2006-08-03 00:15:00,2.30974,2.30993,2.30957,2.30985,142900000.0
2006-08-03 00:20:00,2.30965,2.30985,2.3096,2.3097,114100000.0
2006-08-03 00:25:00,2.30977,2.30989,2.30963,2.30963,145500000.0
2006-08-03 00:30:00,2.30963,2.31006,2.30962,2.30985,154800000.0
2006-08-03 00:35:00,2.30992,2.31013,2.30971,2.3099,195299999.0
2006-08-03 00:40:00,2.30991,2.30994,2.30956,2.30986,139300000.0
2006-08-03 00:45:00,2.30982,2.31013,2.30971,2.30975,103400000.0
2006-08-03 00:50:00,2.30983,2.3101,2.30979,2.3101,109300000.0
2006-08-03 00:55:00,2.30995,2.31035,2.30975,2.3103,122300001.0
2006-08-03 01:00:00,2.31025,2.31027,2.30982,2.30982,173900000.0
2006-08-03 01:05:00,2.30997,2.31005,2.30972,2.30972,116000000.0
2006-08-03 01:10:00,2.30988,2.31023,2.30978,2.30991,177900000.0
2006-08-03 01:15:00,2.30991,2.31019,2.30972,2.31008,163100000.0
2006-08-03 01:20:00,2.30996,2.31018,2.30986,2.3101,137500000.0
2006-08-03 01:25:00,2.31028,2.31028,2.30986,2.30986,171100000.0
2006-08-03 01:30:00,2.30975,2.31,2.30905,2.30911,217399999.0
2006-08-03 01:35:00,2.30918,2.30938,2.30888,2.30912,141600000.0
2006-08-03 01:40:00,2.30923,2.31001,2.30905,2.30991,185100000.0
2006-08-03 01:45:00,2.30974,2.30976,2.3094,2.3095,120000000.0
2006-08-03 01:50:00,2.30938,2.30983,2.30938,2.30948,137200000.0
2006-08-03 01:55:00,2.30949,2.30955,2.30923,2.30935,138400000.0
2006-08-03 02:00:00,2.30933,2.30933,2.30866,2.30895,112300000.0
2006-08-03 02:05:00,2.30904,2.30931,2.30874,2.30907,193599999.0
2006-08-03 02:10:00,2.3092,2.30926,2.30879,2.30913,159900000.0
2006-08-03 02:15:00,2.30934,2.30995,2.30922,2.30977,190100000.0
2006-08-03 02:20:00,2.30968,2.31105,2.30958,2.3105,205400000.0
2006-08-03 02:25:00,2.31044,2.31055,2.30992,2.30992,164100000.0
2006-08-03 02:30:00,2.30996,2.31015,2.3098,2.31011,182300000.0
2006-08-03 02:35:00,2.31022,2.3141,2.31022,2.31405,138300000.0
2006-08-03 02:40:00,2.31397,2.31399,2.31226,2.31321,171500000.0
2006-08-03 02:45:00,2.31331,2.31399,2.31331,2.3137,159400000.0
2006-08-03 02:50:00,2.31374,2.31528,2.31374,2.31431,155700001.0
2006-08-03 02:55:00,2.31461,2.31491,2.31445,2.31462,154400001.0
2006-08-03 03:00:00,2.31454,2.31481,2.31367,2.31405,192700000.0
2006-08-03 03:05:00,2.31374,2.31378,2.31311,2.31332,173700001.0
2006-08-03 03:10:00,2.31333,2.3143,2.31306,2.3143,163800000.0
2006-08-03 03:15:00,2.31457,2.31514,2.31434,2.31434,214099999.0
2006-08-03 03:20:00,2.31428,2.31471,2.31398,2.31454,263500000.0
2006-08-03 03:25:00,2.31446,2.31458,2.31376,2.31397,140700000.0
2006-08-03 03:30:00,2.31396,2.31425,2.31379,2.31387,171500000.0
2006-08-03 03:35:00,2.31401,2.31443,2.31363,2.31371,199800000.0
2006-08-03 03:40:00,2.31372,2.31405,2.31323,2.31355,163300000.0
2006-08-03 03:45:00,2.31367,2.31408,2.31351,2.31351,130700000.0
2006-08-03 03:50:00,2.31362,2.31429,2.31362,2.31404,186200000.0
2006-08-03 03:55:00,2.31401,2.3142,2.3135,2.31395,140700000.0
2006-08-03 04:00:00,2.31386,2.31422,2.31367,2.31384,148100000.0
2006-08-03 04:05:00,2.31363,2.31462,2.31355,2.3143,142500000.0
2006-08-03 04:10:00,2.31423,2.31517,2.31413,2.31458,166000000.0
2006-08-03 04:15:00,2.31451,2.31486,2.31442,2.31475,158400000.0
2006-08-03 04:20:00,2.31495,2.31554,2.31472,2.31533,159700000.0
2006-08-03 04:25:00,2.31545,2.31564,2.31506,2.31518,170600000.0
2006-08-03 04:30:00,2.31516,2.31543,2.31507,2.31512,177000000.0
2006-08-03 04:35:00,2.31511,2.31558,2.31511,2.31556,103900000.0
2006-08-03 04:40:00,2.31548,2.31561,2.31499,2.31517,161300000.0
2006-08-03 04:45:00,2.31531,2.31552,2.31487,2.31495,188100000.0
2006-08-03 04:50:00,2.31496,2.31528,2.31486,2.31518,119500001.0
2006-08-03 04:55:00,2.31527,2.31527,2.31476,2.3148,210299999.0
2006-08-03 05:00:00,2.31482,2.31548,2.31476,2.31508,142000000.0
2006-08-03 05:05:00,2.31528,2.31528,2.31478,2.31508,175900000.0
2006-08-03 05:10:00,2.31516,2.31532,2.31482,2.31512,162100000.0
2006-08-03 05:15:00,2.31518,2.31547,2.31494,2.31541,154100000.0
2006-08-03 05:20:00,2.31518,2.31575,2.31511,2.31539,163900000.0
2006-08-03 05:25:00,2.31547,2.31765,2.31532,2.31738,207499999.0
2006-08-03 05:30:00,2.31733,2.31733,2.31682,2.31699,109700000.0
2006-08-03 05:35:00,2.31706,2.31745,2.31693,2.31718,195699999.0
2006-08-03 05:40:00,2.317,2.31717,2.31594,2.31597,142900000.0
2006-08-03 05:45:00,2.31589,2.31597,2.31561,2.31575,155400001.0
2006-08-03 05:50:00,2.31567,2.3157,2.31513,2.31528,125600000.0
2006-08-03 05:55:00,2.3153,2.31574,2.31456,2.31456,162000000.0
2006-08-03 06:00:00,2.31429,2.3147,2.31423,2.31448,141500000.0
2006-08-03 06:05:00,2.31441,2.31457,2.3143,2.31448,164899999.0
2006-08-03 06:10:00,2.31448,2.31463,2.31408,2.31411,144700000.0
2006-08-03 06:15:00,2.31421,2.31439,2.31379,2.31387,152200000.0
2006-08-03 06:20:00,2.31392,2.31425,2.31337,2.31337,136700000.0
2006-08-03 06:25:00,2.31328,2.31344,2.31285,2.31295,154000001.0
2006-08-03 06:30:00,2.31304,2.31327,2.31278,2.31301,215800000.0
2006-08-03 06:35:00,2.31314,2.31345,2.31278,2.31278,160100001.0
2006-08-03 06:40:00,2.31283,2.31304,2.31266,2.31288,109100000.0
2006-08-03 06:45:00,2.3128,2.31328,2.3128,2.31304,141500000.0
2006-08-03 06:50:00,2.31312,2.31361,2.31267,2.31318,155600000.0
2006-08-03 06:55:00,2.31314,2.31359,2.31309,2.31344,156700000.0
2006-08-03 07:00:00,2.31341,2.3144,2.31322,2.3144,167500000.0
2006-08-03 07:05:00,2.31468,2.31479,2.31407,2.31434,153100000.0
2006-08-03 07:10:00,2.31413,2.31431,2.31378,2.31411,138800000.0
2006-08-03 07:15:00,2.31424,2.31428,2.31394,2.31399,181500000.0
2006-08-03 07:20:00,2.31395,2.31416,2.31387,2.314,139900000.0
2006-08-03 07:25:00,2.31392,2.31405,2.31332,2.31332,128200001.0
2006-08-03 07:30:00,2.31344,2.31405,2.31321,2.31326,131200000.0
2006-08-03 07:35:00,2.31329,2.3134,2.31242,2.3126,133900000.0
2006-08-03 07:40:00,2.31247,2.3125,2.31214,2.31232,161300000.0
2006-08-03 07:45:00,2.31271,2.31461,2.31271,2.31366,146900000.0
2006-08-03 07:50:00,2.31362,2.31423,2.31342,2.31367,165299999.0
2006-08-03 07:55:00,2.31362,2.31365,2.31291,2.31305,119200000.0
2006-08-03 08:00:00,2.31324,2.3138,2.31277,2.31378,208100000.0
2006-08-03 08:05:00,2.31373,2.31451,2.3137,2.31435,162900000.0
2006-08-03 08:10:00,2.31412,2.31522,2.31407,2.3145,182200000.0
2006-08-03 08:15:00,2.31462,2.31479,2.31406,2.31406,219700000.0
2006-08-03 08:20:00,2.31398,2.31496,2.31397,2.31455,165400000.0
2006-08-03 08:25:00,2.31473,2.31514,2.31427,2.31461,171500000.0
2006-08-03 08:30:00,2.3144,2.31451,2.31349,2.31354,201500000.0
2006-08-03 08:35:00,2.31359,2.3142,2.31346,2.31381,141800000.0
2006-08-03 08:40:00,2.31372,2.31398,2.31303,2.31392,133800000.0
2006-08-03 08:45:00,2.31391,2.31397,2.31302,2.31313,176700000.0
2006-08-03 08:50:00,2.31307,2.31373,2.31307,2.3132,151500000.0
2006-08-03 08:55:00,2.31314,2.31339,2.31264,2.31306,179900000.0
2006-08-03 09:00:00,2.31294,2.3131,2.31245,2.31303,123600000.0
2006-08-03 09:05:00,2.31306,2.31321,2.31262,2.31288,181300000.0
2006-08-03 09:10:00,2.31275,2.31296,2.3123,2.31269,159299999.0
2006-08-03 09:15:00,2.31261,2.31283,2.31238,2.31238,152600000.0
2006-08-03 09:20:00,2.31263,2.31326,2.31258,2.31276,209700000.0
2006-08-03 09:25:00,2.31257,2.31283,2.31237,2.31253,118300000.0
2006-08-03 09:30:00,2.31254,2.31295,2.3121,2.3128,170700000.0
2006-08-03 09:35:00,2.3128,2.31301,2.31218,2.31238,182600000.0
2006-08-03 09:40:00,2.31231,2.31241,2.31196,2.3121,160300000.0
2006-08-03 09:45:00,2.31205,2.31224,2.3114,2.3114,166000000.0
2006-08-03 09:50:00,2.31155,2.31191,2.31109,2.31176,121700000.0
2006-08-03 09:55:00,2.31161,2.31196,2.31112,2.31158,138700000.0
2006-08-03 10:00:00,2.31154,2.3117,2.30963,2.31048,181400000.0
2006-08-03 10:05:00,2.31051,2.31158,2.31051,2.31142,154300000.0
2006-08-03 10:10:00,2.31139,2.31179,2.31079,2.31079,164800000.0
2006-08-03 10:15:00,2.31078,2.31096,2.31024,2.31035,166400000.0
2006-08-03 10:20:00,2.31038,2.31088,2.31038,2.31073,157600000.0
2006-08-03 10:25:00,2.31068,2.31131,2.31068,2.31098,165200000.0
2006-08-03 10:30:00,2.31049,2.31086,2.3101,2.31086,189900000.0
2006-08-03 10:35:00,2.31095,2.31109,2.31029,2.31083,209400000.0
2006-08-03 10:40:00,2.31074,2.31074,2.3093,2.3093,167500000.0
2006-08-03 10:45:00,2.30937,2.31005,2.30928,2.30928,212100000.0
2006-08-03 10:50:00,2.30964,2.31019,2.30933,2.30957,130500000.0
2006-08-03 10:55:00,2.30953,2.30974,2.30879,2.30896,199600000.0
2006-08-03 11:00:00,2.30895,2.30951,2.30872,2.30938,164700000.0
2006-08-03 11:05:00,2.30934,2.30975,2.30921,2.30943,162500000.0
2006-08-03 11:10:00,2.30938,2.3097,2.30921,2.30926,157500000.0
2006-08-03 11:15:00,2.3092,2.30942,2.30892,2.30918,158000000.0
2006-08-03 11:20:00,2.30927,2.30931,2.30886,2.30892,187000000.0
2006-08-03 11:25:00,2.309,2.30949,2.30898,2.309,199700002.0
2006-08-03 11:30:00,2.30909,2.30922,2.30857,2.30885,176400000.0
2006-08-03 11:35:00,2.30893,2.30924,2.30861,2.30921,221400000.0
2006-08-03 11:40:00,2.30892,2.30927,2.30869,2.30903,148500000.0
2006-08-03 11:45:00,2.30899,2.30946,2.30857,2.30922,172700000.0
2006-08-03 11:50:00,2.30921,2.30939,2.30839,2.30858,198800000.0
2006-08-03 11:55:00,2.30857,2.3087,2.3082,2.3085,226500000.0
2006-08-03 12:00:00,2.30846,2.30849,2.30793,2.3081,189200000.0
2006-08-03 12:05:00,2.3083,2.30858,2.30807,2.30858,199400000.0
2006-08-03 12:10:00,2.30869,2.30901,2.30804,2.30804,134200000.0
2006-08-03 12:15:00,2.308,2.30886,2.308,2.30868,214500000.0
2006-08-03 12:20:00,2.30863,2.3088,2.30832,2.30865,171400000.0
2006-08-03 12:25:00,2.30881,2.30983,2.30849,2.3094,200400000.0
2006-08-03 12:30:00,2.3094,2.30994,2.30892,2.30978,162900000.0
2006-08-03 12:35:00,2.30969,2.30992,2.30936,2.3098,140000001.0
2006-08-03 12:40:00,2.30966,2.31013,2.30938,2.30999,182500000.0
2006-08-03 12:45:00,2.31006,2.31077,2.30996,2.31077,193400000.0
2006-08-03 12:50:00,2.31092,2.31121,2.31054,2.31114,168800000.0
2006-08-03 12:55:00,2.3112,2.31122,2.3098,2.3102,156500000.0
2006-08-03 13:00:00,2.31075,2.32195,2.31075,2.32138,188400000.0
2006-08-03 13:05:00,2.32135,2.3247,2.32123,2.3246,147700000.0
2006-08-03 13:10:00,2.3246,2.32475,2.3245,2.32465,214499999.0
2006-08-03 13:15:00,2.32458,2.32475,2.3245,2.3246,179700000.0
2006-08-03 13:20:00,2.32458,2.32475,2.32445,2.32455,145900000.0
2006-08-03 13:25:00,2.3246,2.32472,2.32323,2.32328,150400000.0
2006-08-03 13:30:00,2.32326,2.32448,2.32313,2.32388,221499999.0
2006-08-03 13:35:00,2.32395,2.32423,2.32369,2.32383,200199999.0
2006-08-03 13:40:00,2.32389,2.32396,2.32297,2.32305,180300001.0
2006-08-03 13:45:00,2.3231,2.32413,2.32303,2.32381,150100000.0
2006-08-03 13:50:00,2.32378,2.32381,2.3227,2.32359,189600001.0
2006-08-03 13:55:00,2.32331,2.32331,2.32215,2.3225,142000000.0
2006-08-03 14:00:00,2.32237,2.3236,2.32202,2.32355,145400000.0
2006-08-03 14:05:00,2.32341,2.32348,2.32209,2.32209,172200000.0
2006-08-03 14:10:00,2.32204,2.32236,2.32157,2.32207,186100000.0
2006-08-03 14:15:00,2.32191,2.32339,2.32191,2.32243,160000000.0
2006-08-03 14:20:00,2.32263,2.32398,2.32253,2.32375,144100000.0
2006-08-03 14:25:00,2.32368,2.32472,2.3231,2.3231,222300001.0
2006-08-03 14:30:00,2.32298,2.32421,2.32235,2.32406,244899999.0
2006-08-03 14:35:00,2.32382,2.32386,2.32107,2.32133,230700000.0
2006-08-03 14:40:00,2.32135,2.32135,2.31949,2.3203,206600000.0
2006-08-03 14:45:00,2.32047,2.32065,2.32005,2.3202,193000000.0
2006-08-03 14:50:00,2.32014,2.32031,2.31939,2.31961,179800000.0
2006-08-03 14:55:00,2.31931,2.3209,2.31931,2.32072,188200000.0
2006-08-03 15:00:00,2.3208,2.32101,2.31968,2.3199,188600000.0
2006-08-03 15:05:00,2.3205,2.32247,2.3205,2.32168,160999999.0
2006-08-03 15:10:00,2.32143,2.32183,2.31996,2.32183,185500000.0
2006-08-03 15:15:00,2.32215,2.32219,2.32158,2.32197,184800000.0
2006-08-03 15:20:00,2.32201,2.3223,2.32146,2.32175,131700000.0
2006-08-03 15:25:00,2.32165,2.32196,2.32114,2.32139,199000000.0
2006-08-03 15:30:00,2.32134,2.32197,2.32127,2.3215,183200000.0
2006-08-03 15:35:00,2.32133,2.32214,2.32124,2.3219,197000000.0
2006-08-03 15:40:00,2.32196,2.32198,2.3209,2.32108,228000000.0
2006-08-03 15:45:00,2.32104,2.32115,2.32043,2.32067,191800000.0
2006-08-03 15:50:00,2.32083,2.3212,2.32051,2.32058,171300000.0
2006-08-03 15:55:00,2.32057,2.3206,2.31984,2.32,151000000.0
2006-08-03 16:00:00,2.31997,2.32016,2.31852,2.32016,110500000.0
2006-08-03 16:05:00,2.32025,2.32031,2.31905,2.31915,179900000.0
2006-08-03 16:10:00,2.31895,2.31895,2.31802,2.31864,174000000.0
2006-08-03 16:15:00,2.31867,2.3193,2.31867,2.31913,149000000.0
2006-08-03 16:20:00,2.31925,2.31948,2.31876,2.31905,166200000.0
2006-08-03 16:25:00,2.31926,2.31929,2.31884,2.31918,163300000.0
2006-08-03 16:30:00,2.31913,2.32135,2.31913,2.32135,144100000.0
2006-08-03 16:35:00,2.32137,2.32202,2.32137,2.3217,179000000.0
2006-08-03 16:40:00,2.32183,2.32285,2.32168,2.32278,163700001.0
2006-08-03 16:45:00,2.32282,2.32322,2.32274,2.32304,213300000.0
2006-08-03 16:50:00,2.32307,2.32472,2.32287,2.32466,174400000.0
2006-08-03 16:55:00,2.32464,2.32614,2.32398,2.32614,156400000.0
2006-08-03 17:00:00,2.32634,2.32728,2.32584,2.32605,257500000.0
2006-08-03 17:05:00,2.3264,2.32756,2.32619,2.3275,213900000.0
2006-08-03 17:10:00,2.32752,2.32788,2.32689,2.32759,171000000.0
2006-08-03 17:15:00,2.32735,2.32735,2.32588,2.32591,203699999.0
2006-08-03 17:20:00,2.32609,2.32663,2.32582,2.32656,217100000.0
2006-08-03 17:25:00,2.32644,2.32645,2.32556,2.32568,171500000.0
2006-08-03 17:30:00,2.32569,2.326,2.32543,2.32559,215800000.0
2006-08-03 17:35:00,2.32557,2.32586,2.32517,2.3253,139400000.0
2006-08-03 17:40:00,2.32525,2.32569,2.32503,2.32516,203099998.0
2006-08-03 17:45:00,2.32502,2.32528,2.32454,2.32456,176300000.0
2006-08-03 17:50:00,2.32456,2.32578,2.32448,2.32545,218400000.0
2006-08-03 17:55:00,2.32527,2.32536,2.32408,2.32408,151200000.0
2006-08-03 18:00:00,2.324,2.32452,2.32387,2.32417,1456400001.0
2006-08-03 18:05:00,2.3242,2.32493,2.32393,2.32493,1631000000.0
2006-08-03 18:10:00,2.325,2.32513,2.32442,2.32458,1174300000.0
2006-08-03 18:15:00,2.32455,2.32525,2.32444,2.32514,1336699999.0
2006-08-03 18:20:00,2.32518,2.32567,2.32501,2.32542,1328299999.0
2006-08-03 18:25:00,2.32538,2.32552,2.3248,2.3248,1347299999.0
2006-08-03 18:30:00,2.3247,2.32501,2.32412,2.32432,1286800000.0
2006-08-03 18:35:00,2.32428,2.32492,2.32395,2.32431,642200000.0
2006-08-03 18:40:00,2.3243,2.32494,2.32425,2.32478,641900000.0
2006-08-03 18:45:00,2.32484,2.32516,2.32454,2.32508,288400000.0
2006-08-03 18:50:00,2.3249,2.32535,2.32478,2.32511,682300000.0
2006-08-03 18:55:00,2.32498,2.32507,2.32441,2.32447,644400000.0
2006-08-03 19:00:00,2.3244,2.3244,2.32318,2.32343,399400000.0
2006-08-03 19:05:00,2.32345,2.32361,2.3229,2.32345,833999999.0
2006-08-03 19:10:00,2.32348,2.32373,2.32289,2.32307,452400000.0
2006-08-03 19:15:00,2.32305,2.32351,2.32289,2.32331,413600000.0
2006-08-03 19:20:00,2.32351,2.32369,2.3232,2.32331,531300000.0
2006-08-03 19:25:00,2.32322,2.3242,2.32317,2.32403,572699999.0
2006-08-03 19:30:00,2.32401,2.32425,2.32377,2.32408,568499999.0
2006-08-03 19:35:00,2.32408,2.3243,2.32367,2.32385,328100000.0
2006-08-03 19:40:00,2.3238,2.32389,2.32329,2.3233,401900000.0
2006-08-03 19:45:00,2.32327,2.32384,2.32327,2.32374,329399999.0
2006-08-03 19:50:00,2.32375,2.32397,2.32295,2.323,330300000.0
2006-08-03 19:55:00,2.32298,2.3231,2.32208,2.32217,438000002.0
2006-08-03 20:00:00,2.32221,2.32279,2.3221,2.32259,238100000.0
2006-08-03 20:05:00,2.3226,2.32321,2.3226,2.32282,200200000.0
2006-08-03 20:10:00,2.32307,2.3235,2.32295,2.32319,499499999.0
2006-08-03 20:15:00,2.32315,2.32426,2.32315,2.32401,637000000.0
2006-08-03 20:20:00,2.32394,2.32449,2.3238,2.32391,631100000.0
2006-08-03 20:25:00,2.32377,2.32383,2.32344,2.32356,860100000.0
2006-08-03 20:30:00,2.32357,2.32416,2.32353,2.32368,1103000001.0
2006-08-03 20:35:00,2.32379,2.32418,2.32337,2.32348,505600000.0
2006-08-03 20:40:00,2.32359,2.32382,2.32314,2.3233,702700000.0
2006-08-03 20:45:00,2.32327,2.3237,2.32312,2.3234,551599999.0
2006-08-03 20:50:00,2.32343,2.32364,2.32301,2.32336,766499999.0
2006-08-03 20:55:00,2.32335,2.32419,2.32312,2.32382,1052400000.0
2006-08-03 21:00:00,2.32374,2.32403,2.32364,2.32385,778100000.0
2006-08-03 21:05:00,2.32386,2.32481,2.32386,2.32445,251499999.0
2006-08-03 21:10:00,2.32443,2.32465,2.32409,2.3243,574299998.0
2006-08-03 21:15:00,2.32443,2.3247,2.32415,2.3245,572400000.0
2006-08-03 21:20:00,2.32452,2.32504,2.3242,2.32433,862899999.0
2006-08-03 21:25:00,2.32427,2.32439,2.32384,2.32402,300600000.0
2006-08-03 21:30:00,2.32409,2.32409,2.32343,2.32351,421700000.0
2006-08-03 21:35:00,2.32363,2.32421,2.3236,2.32421,227500001.0
2006-08-03 21:40:00,2.32419,2.32435,2.32389,2.32402,442999998.0
2006-08-03 21:45:00,2.3241,2.32459,2.32396,2.32451,454200001.0
2006-08-03 21:50:00,2.32466,2.32483,2.32442,2.32442,271199999.0
2006-08-03 21:55:00,2.32448,2.32481,2.32441,2.32466,353000000.0
2006-08-03 22:00:00,2.3246,2.32475,2.32394,2.32417,311600000.0
2006-08-03 22:05:00,2.32421,2.32439,2.3241,2.3242,185100000.0
2006-08-03 22:10:00,2.32417,2.32417,2.32321,2.32321,182000001.0
2006-08-03 22:15:00,2.32299,2.32355,2.32248,2.32263,298500000.0
2006-08-03 22:20:00,2.32273,2.32283,2.3219,2.32219,293400000.0
2006-08-03 22:25:00,2.32229,2.32251,2.3219,2.32241,315700000.0
2006-08-03 22:30:00,2.3224,2.32273,2.32225,2.32238,280000000.0
2006-08-03 22:35:00,2.32248,2.32402,2.32248,2.32379,184800000.0
2006-08-03 22:40:00,2.32386,2.32432,2.32331,2.32384,314500000.0
2006-08-03 22:45:00,2.32394,2.32425,2.32384,2.32413,302300000.0
2006-08-03 22:50:00,2.32422,2.32439,2.32382,2.32388,285099997.0
2006-08-03 22:55:00,2.32381,2.32407,2.32343,2.32355,151400000.0
2006-08-03 23:00:00,2.32355,2.32372,2.32262,2.32288,121900000.0
2006-08-03 23:05:00,2.32291,2.32316,2.32202,2.32237,221099999.0
2006-08-03 23:10:00,2.32221,2.323,2.32206,2.32263,169899999.0
2006-08-03 23:15:00,2.32271,2.32328,2.32242,2.32272,207200000.0
2006-08-03 23:20:00,2.32308,2.32358,2.32272,2.32327,169099999.0
2006-08-03 23:25:00,2.32335,2.32362,2.32295,2.32328,157500000.0
2006-08-03 23:30:00,2.32319,2.32363,2.32307,2.32353,130100000.0
2006-08-03 23:35:00,2.32348,2.32388,2.32345,2.32373,166199999.0
2006-08-03 23:40:00,2.32377,2.32408,2.32377,2.324,97400000.0
2006-08-03 23:45:00,2.32377,2.3246,2.32358,2.32404,108700000.0
2006-08-03 23:50:00,2.32432,2.32437,2.32374,2.32409,160100000.0
2006-08-03 23:55:00,2.32403,2.32413,2.32331,2.32354,112600000.0
2006-08-04 00:00:00,2.32337,2.32373,2.32313,2.32321,157400000.0
2006-08-04 00:05:00,2.32325,2.32379,2.32319,2.32365,102100000.0
2006-08-04 00:10:00,2.32354,2.3237,2.32336,2.3236,108900000.0
2006-08-04 00:15:00,2.32359,2.32405,2.32359,2.32378,171499999.0
2006-08-04 00:20:00,2.32373,2.32404,2.32366,2.32375,158999999.0
2006-08-04 00:25:00,2.32368,2.32376,2.32331,2.32375,137100000.0
2006-08-04 00:30:00,2.32383,2.32383,2.32352,2.32354,175699999.0
2006-08-04 00:35:00,2.32366,2.32408,2.3235,2.32383,193500000.0
2006-08-04 00:40:00,2.3238,2.32405,2.32352,2.32402,210900000.0
2006-08-04 00:45:00,2.32401,2.32406,2.32329,2.32329,152500001.0
2006-08-04 00:50:00,2.32331,2.32349,2.32318,2.32328,175400000.0
2006-08-04 00:55:00,2.32345,2.32368,2.32325,2.32343,141900000.0
2006-08-04 01:00:00,2.32348,2.32359,2.32317,2.32332,192000000.0
2006-08-04 01:05:00,2.32348,2.32373,2.32332,2.32345,180600000.0
2006-08-04 01:10:00,2.32357,2.32456,2.32353,2.32403,180800000.0
2006-08-04 01:15:00,2.32416,2.3251,2.32416,2.32464,159700000.0
2006-08-04 01:20:00,2.32457,2.32481,2.32433,2.32433,133000000.0
2006-08-04 01:25:00,2.32438,2.32461,2.32402,2.32407,149400000.0
2006-08-04 01:30:00,2.32414,2.32448,2.32407,2.32411,158700000.0
2006-08-04 01:35:00,2.32402,2.3242,2.32376,2.32393,117400000.0
2006-08-04 01:40:00,2.3241,2.3241,2.32341,2.32348,151700000.0
2006-08-04 01:45:00,2.3234,2.32375,2.32323,2.32335,145400000.0
2006-08-04 01:50:00,2.32331,2.32376,2.32323,2.32324,169200000.0
2006-08-04 01:55:00,2.32325,2.32335,2.32256,2.32275,174100001.0
2006-08-04 02:00:00,2.32276,2.32327,2.32274,2.32295,128800000.0
2006-08-04 02:05:00,2.32292,2.32341,2.3228,2.32328,202800000.0
2006-08-04 02:10:00,2.3233,2.3233,2.32288,2.32292,128000000.0
2006-08-04 02:15:00,2.32294,2.32294,2.32233,2.32247,124100000.0
2006-08-04 02:20:00,2.32252,2.32289,2.32227,2.32269,138300000.0
2006-08-04 02:25:00,2.32277,2.32304,2.32259,2.3228,116800000.0
2006-08-04 02:30:00,2.3229,2.32352,2.32285,2.32346,134200000.0
2006-08-04 02:35:00,2.32354,2.32402,2.32302,2.32308,147600000.0
2006-08-04 02:40:00,2.32288,2.32297,2.32213,2.32255,195999999.0
2006-08-04 02:45:00,2.3225,2.32317,2.32213,2.32303,100100000.0
2006-08-04 02:50:00,2.32314,2.32338,2.32296,2.32335,158000000.0
2006-08-04 02:55:00,2.3234,2.32362,2.32312,2.32342,139100000.0
2006-08-04 03:00:00,2.3234,2.32353,2.32282,2.3232,176199999.0
2006-08-04 03:05:00,2.32308,2.32331,2.3229,2.32322,186900000.0
2006-08-04 03:10:00,2.32347,2.32353,2.32313,2.32315,93700000.0
2006-08-04 03:15:00,2.32309,2.32335,2.32295,2.32307,190100000.0
2006-08-04 03:20:00,2.32299,2.32319,2.32245,2.32274,177100000.0
2006-08-04 03:25:00,2.32279,2.32303,2.32249,2.32262,133800000.0
2006-08-04 03:30:00,2.3226,2.32274,2.32231,2.32269,142200000.0
2006-08-04 03:35:00,2.32257,2.32269,2.32229,2.32253,155400000.0
2006-08-04 03:40:00,2.32241,2.32251,2.32205,2.32232,177400000.0
2006-08-04 03:45:00,2.3223,2.32344,2.3223,2.32318,120200000.0
2006-08-04 03:50:00,2.32327,2.32371,2.32325,2.32344,175800000.0
2006-08-04 03:55:00,2.32352,2.32363,2.32322,2.32336,174800001.0
2006-08-04 04:00:00,2.32328,2.32355,2.32296,2.32313,113900001.0
2006-08-04 04:05:00,2.32303,2.32314,2.32246,2.32273,164600000.0
2006-08-04 04:10:00,2.32277,2.32329,2.32271,2.32315,150900000.0
2006-08-04 04:15:00,2.32294,2.32339,2.32282,2.32292,108100000.0
2006-08-04 04:20:00,2.32306,2.3237,2.32306,2.32355,97900000.0
2006-08-04 04:25:00,2.32366,2.32366,2.32302,2.32336,164099999.0
2006-08-04 04:30:00,2.32324,2.32361,2.32312,2.32326,236500000.0
2006-08-04 04:35:00,2.32317,2.32358,2.32316,2.3234,107000000.0
2006-08-04 04:40:00,2.32332,2.32345,2.32285,2.3231,91200000.0
2006-08-04 04:45:00,2.32306,2.3231,2.32259,2.32289,159500000.0
2006-08-04 04:50:00,2.32293,2.32324,2.32269,2.32301,140800000.0
2006-08-04 04:55:00,2.32319,2.32343,2.32289,2.32303,145700001.0
2006-08-04 05:00:00,2.32299,2.32325,2.32292,2.32302,115900000.0
2006-08-04 05:05:00,2.32311,2.32325,2.32292,2.323,98900000.0
2006-08-04 05:10:00,2.32301,2.32341,2.32301,2.32332,166700001.0
2006-08-04 05:15:00,2.3234,2.32348,2.32302,2.32348,177500000.0
2006-08-04 05:20:00,2.32326,2.3235,2.32309,2.32334,162400000.0
2006-08-04 05:25:00,2.32345,2.32361,2.32339,2.32339,97900000.0
2006-08-04 05:30:00,2.32335,2.32348,2.32292,2.32307,84700000.0
2006-08-04 05:35:00,2.32313,2.32313,2.32275,2.32292,126000000.0
2006-08-04 05:40:00,2.32278,2.32302,2.32271,2.32287,155400000.0
2006-08-04 05:45:00,2.32292,2.32305,2.32265,2.32295,144600000.0
2006-08-04 05:50:00,2.32272,2.32309,2.32265,2.32302,183400000.0
2006-08-04 05:55:00,2.32305,2.32305,2.32249,2.32258,145600000.0
2006-08-04 06:00:00,2.32246,2.32259,2.32217,2.32233,126200000.0
2006-08-04 06:05:00,2.32229,2.3229,2.32226,2.3227,136400000.0
2006-08-04 06:10:00,2.32272,2.32308,2.32264,2.3228,120800000.0
2006-08-04 06:15:00,2.32288,2.32303,2.32255,2.32265,119600000.0
2006-08-04 06:20:00,2.32262,2.32287,2.32245,2.32245,151800001.0
2006-08-04 06:25:00,2.32237,2.32268,2.32213,2.32214,125200000.0
2006-08-04 06:30:00,2.32223,2.32231,2.32173,2.32222,150400000.0
2006-08-04 06:35:00,2.32222,2.32245,2.32197,2.32221,149200001.0
2006-08-04 06:40:00,2.32228,2.32228,2.32205,2.3221,80600000.0
2006-08-04 06:45:00,2.32203,2.3225,2.32203,2.32216,163100001.0
2006-08-04 06:50:00,2.32218,2.3222,2.32197,2.3221,78900000.0
2006-08-04 06:55:00,2.3221,2.3226,2.32198,2.32243,142100000.0
2006-08-04 07:00:00,2.3224,2.32266,2.32218,2.32248,126300000.0
2006-08-04 07:05:00,2.32256,2.32267,2.32236,2.32263,85500000.0
2006-08-04 07:10:00,2.32235,2.32287,2.32227,2.32269,118500000.0
2006-08-04 07:15:00,2.32268,2.32268,2.32228,2.32242,186600000.0
2006-08-04 07:20:00,2.32236,2.32257,2.32222,2.32238,111600000.0
2006-08-04 07:25:00,2.32233,2.32262,2.3223,2.32252,142800000.0
2006-08-04 07:30:00,2.32251,2.3227,2.32213,2.32248,191400001.0
2006-08-04 07:35:00,2.32265,2.32277,2.32224,2.32241,141600000.0
2006-08-04 07:40:00,2.32234,2.32244,2.32206,2.32213,183400000.0
2006-08-04 07:45:00,2.32219,2.32259,2.32207,2.32225,224000000.0
2006-08-04 07:50:00,2.3223,2.32236,2.32208,2.32225,164800000.0
2006-08-04 07:55:00,2.3223,2.32284,2.32203,2.32268,200200000.0
2006-08-04 08:00:00,2.32295,2.32305,2.32209,2.32247,180900000.0
2006-08-04 08:05:00,2.3225,2.32294,2.32247,2.32262,194400001.0
2006-08-04 08:10:00,2.32256,2.32276,2.32192,2.32192,146900000.0
2006-08-04 08:15:00,2.32209,2.32302,2.32192,2.32293,144500000.0
2006-08-04 08:20:00,2.32285,2.3232,2.32285,2.32291,183100000.0
2006-08-04 08:25:00,2.323,2.32356,2.32287,2.32319,181300000.0
2006-08-04 08:30:00,2.32305,2.32323,2.32212,2.32215,173600000.0
2006-08-04 08:35:00,2.32216,2.32258,2.32189,2.322,156500000.0
2006-08-04 08:40:00,2.32197,2.3223,2.32173,2.32182,135500000.0
2006-08-04 08:45:00,2.32184,2.32246,2.32167,2.3224,189400000.0
2006-08-04 08:50:00,2.32242,2.32283,2.32229,2.32281,169200000.0
2006-08-04 08:55:00,2.32293,2.32424,2.32236,2.32424,168200000.0
2006-08-04 09:00:00,2.32445,2.3248,2.32289,2.323,193600000.0
2006-08-04 09:05:00,2.32299,2.32374,2.32295,2.32347,134600000.0
2006-08-04 09:10:00,2.32351,2.32367,2.32317,2.32328,168500000.0
2006-08-04 09:15:00,2.32321,2.32379,2.32313,2.32338,172000000.0
2006-08-04 09:20:00,2.32359,2.3253,2.32359,2.32515,176399999.0
2006-08-04 09:25:00,2.32497,2.32596,2.32486,2.32596,147600001.0
2006-08-04 09:30:00,2.32579,2.32658,2.32533,2.32658,129400000.0
2006-08-04 09:35:00,2.32671,2.32747,2.32596,2.32747,208800000.0
2006-08-04 09:40:00,2.32731,2.3274,2.32678,2.32707,173600000.0
2006-08-04 09:45:00,2.32702,2.32719,2.32673,2.32677,158600000.0
2006-08-04 09:50:00,2.32689,2.3269,2.32647,2.32662,171700000.0
2006-08-04 09:55:00,2.32673,2.32692,2.32567,2.32567,175700000.0
2006-08-04 10:00:00,2.32566,2.3269,2.32566,2.32689,154500001.0
2006-08-04 10:05:00,2.3272,2.3298,2.32701,2.32916,126100000.0
2006-08-04 10:10:00,2.32919,2.32934,2.32873,2.3289,173700000.0
2006-08-04 10:15:00,2.32912,2.32987,2.32895,2.32945,211100000.0
2006-08-04 10:20:00,2.32939,2.32989,2.32909,2.32921,212600000.0
2006-08-04 10:25:00,2.32895,2.32972,2.32794,2.32972,210700001.0
2006-08-04 10:30:00,2.3296,2.33191,2.32941,2.33158,176100000.0
2006-08-04 10:35:00,2.33173,2.33246,2.33141,2.33225,167400000.0
2006-08-04 10:40:00,2.33234,2.33542,2.33201,2.33479,145800000.0
2006-08-04 10:45:00,2.33465,2.33481,2.33354,2.3347,152300000.0
2006-08-04 10:50:00,2.33483,2.33483,2.33409,2.33456,140900000.0
2006-08-04 10:55:00,2.33455,2.33526,2.334,2.33408,231500000.0
2006-08-04 11:00:00,2.33395,2.33395,2.33366,2.33395,124100000.0
2006-08-04 11:05:00,2.33386,2.33431,2.33348,2.33348,176700000.0
2006-08-04 11:10:00,2.33338,2.33364,2.33291,2.33344,208200000.0
2006-08-04 11:15:00,2.33355,2.33362,2.33298,2.33356,147800000.0
2006-08-04 11:20:00,2.33358,2.33382,2.33271,2.33314,139000000.0
2006-08-04 11:25:00,2.33317,2.33318,2.33222,2.33222,165700000.0
2006-08-04 11:30:00,2.33223,2.33254,2.33188,2.33214,186000000.0
2006-08-04 11:35:00,2.33225,2.33339,2.3321,2.33335,209300000.0
2006-08-04 11:40:00,2.33341,2.33368,2.33322,2.33345,192700000.0
2006-08-04 11:45:00,2.33339,2.33393,2.33312,2.33384,152400000.0
2006-08-04 11:50:00,2.33378,2.33381,2.33298,2.33342,160300000.0
2006-08-04 11:55:00,2.33344,2.33391,2.3331,2.3332,202700001.0
2006-08-04 12:00:00,2.33327,2.33382,2.33318,2.3334,206200000.0
2006-08-04 12:05:00,2.33362,2.33386,2.33326,2.33352,230000000.0
2006-08-04 12:10:00,2.33364,2.33385,2.33338,2.33367,171600000.0
2006-08-04 12:15:00,2.33358,2.33386,2.33293,2.33364,239700000.0
2006-08-04 12:20:00,2.33363,2.33363,2.33258,2.33261,151200001.0
2006-08-04 12:25:00,2.33267,2.33268,2.33142,2.33142,231099999.0
2006-08-04 12:30:00,2.33153,2.33222,2.33147,2.33195,181700000.0
2006-08-04 12:35:00,2.33187,2.33213,2.33167,2.33177,192100000.0
2006-08-04 12:40:00,2.33174,2.33231,2.33163,2.33222,172400000.0
2006-08-04 12:45:00,2.33227,2.33254,2.33197,2.33232,193200000.0
2006-08-04 12:50:00,2.33235,2.33253,2.33197,2.33221,171800000.0
2006-08-04 12:55:00,2.3322,2.33227,2.3314,2.332,131100000.0
2006-08-04 13:00:00,2.33192,2.33225,2.33176,2.33176,168800000.0
2006-08-04 13:05:00,2.33185,2.33287,2.33172,2.33287,171600000.0
2006-08-04 13:10:00,2.33288,2.33343,2.33269,2.33323,162200000.0
2006-08-04 13:15:00,2.3331,2.33411,2.33266,2.33411,196600000.0
2006-08-04 13:20:00,2.33402,2.3345,2.33349,2.33425,130900000.0
2006-08-04 13:25:00,2.33424,2.33467,2.33399,2.33466,150300000.0
2006-08-04 13:30:00,2.33446,2.33449,2.3336,2.33389,150300000.0
2006-08-04 13:35:00,2.33408,2.33449,2.33404,2.33404,214099999.0
2006-08-04 13:40:00,2.33403,2.33415,2.33369,2.33384,207400000.0
2006-08-04 13:45:00,2.33381,2.33392,2.33274,2.33274,200000000.0
2006-08-04 13:50:00,2.33262,2.33283,2.33234,2.33252,172399999.0
2006-08-04 13:55:00,2.33254,2.33288,2.33199,2.33199,195600000.0
2006-08-04 14:00:00,2.33197,2.33298,2.33166,2.33288,186600001.0
2006-08-04 14:05:00,2.33282,2.3335,2.3325,2.33297,136300000.0
2006-08-04 14:10:00,2.33307,2.33423,2.33289,2.33404,171700000.0
2006-08-04 14:15:00,2.33398,2.33447,2.33361,2.33369,215300000.0
2006-08-04 14:20:00,2.33376,2.33388,2.33177,2.3322,216000000.0
2006-08-04 14:25:00,2.33218,2.33302,2.33197,2.33232,164900000.0
2006-08-04 14:30:00,2.3324,2.33255,2.3323,2.3324,120400000.0
2006-08-04 14:35:00,2.33235,2.33255,2.3323,2.33235,128800000.0
2006-08-04 14:40:00,2.33247,2.33253,2.33001,2.33106,196400000.0
2006-08-04 14:45:00,2.33106,2.33234,2.33027,2.33212,147700000.0
2006-08-04 14:50:00,2.33204,2.33299,2.33154,2.33251,215400000.0
2006-08-04 14:55:00,2.3325,2.33428,2.33137,2.33427,208500000.0
2006-08-04 15:00:00,2.33412,2.33533,2.33341,2.33477,214000000.0
2006-08-04 15:05:00,2.33458,2.33473,2.33285,2.33329,213700002.0
2006-08-04 15:10:00,2.33333,2.33358,2.33302,2.33344,176700000.0
2006-08-04 15:15:00,2.33367,2.33372,2.33276,2.333,156700001.0
2006-08-04 15:20:00,2.33288,2.33382,2.33279,2.33354,206300001.0
2006-08-04 15:25:00,2.33358,2.33367,2.3327,2.3327,154900000.0
2006-08-04 15:30:00,2.33254,2.33254,2.3313,2.3323,154699999.0
2006-08-04 15:35:00,2.33239,2.33275,2.33162,2.33223,234000000.0
2006-08-04 15:40:00,2.33239,2.33285,2.33185,2.3327,155000000.0
2006-08-04 15:45:00,2.33284,2.33312,2.32981,2.33022,183700000.0
2006-08-04 15:50:00,2.33019,2.33051,2.32875,2.32918,152100000.0
2006-08-04 15:55:00,2.32913,2.32949,2.32801,2.32949,180800000.0
2006-08-04 16:00:00,2.32953,2.33079,2.32943,2.33072,238600000.0
2006-08-04 16:05:00,2.33029,2.3305,2.32963,2.32986,194100000.0
2006-08-04 16:10:00,2.32997,2.33067,2.32964,2.33035,204400000.0
2006-08-04 16:15:00,2.33037,2.33063,2.3301,2.3305,181700000.0
2006-08-04 16:20:00,2.33059,2.33088,2.33025,2.3303,174800000.0
2006-08-04 16:25:00,2.33041,2.33049,2.32961,2.33,221000000.0
2006-08-04 16:30:00,2.32992,2.33073,2.32953,2.33073,201700001.0
2006-08-04 16:35:00,2.33067,2.33087,2.33019,2.33035,156000000.0
2006-08-04 16:40:00,2.33052,2.33169,2.3303,2.33169,205500000.0
2006-08-04 16:45:00,2.3319,2.33227,2.33118,2.33125,173800000.0
2006-08-04 16:50:00,2.33127,2.33233,2.33106,2.33222,191600000.0
2006-08-04 16:55:00,2.33233,2.33389,2.33223,2.33358,121800000.0
2006-08-04 17:00:00,2.33348,2.33349,2.33284,2.33315,189500000.0
2006-08-04 17:05:00,2.33305,2.33329,2.33272,2.33315,208200000.0
2006-08-04 17:10:00,2.33324,2.33364,2.33292,2.33295,159700000.0
2006-08-04 17:15:00,2.33268,2.33286,2.33181,2.33181,169500000.0
2006-08-04 17:20:00,2.332,2.332,2.3313,2.33166,197600000.0
2006-08-04 17:25:00,2.33162,2.33199,2.33123,2.33173,170200000.0
2006-08-04 17:30:00,2.33172,2.33188,2.33104,2.33104,230400000.0
2006-08-04 17:35:00,2.33117,2.3312,2.3305,2.33094,139100000.0
2006-08-04 17:40:00,2.33097,2.33112,2.33014,2.33019,171800000.0
2006-08-04 17:45:00,2.33026,2.33108,2.33026,2.33068,168700000.0
2006-08-04 17:50:00,2.33086,2.3321,2.33071,2.3321,163700001.0
2006-08-04 17:55:00,2.33191,2.33191,2.33086,2.33129,172300001.0
2006-08-04 18:00:00,2.33135,2.33159,2.33077,2.33078,1529900000.0
2006-08-04 18:05:00,2.33088,2.33252,2.33058,2.33201,1701300001.0
2006-08-04 18:10:00,2.33191,2.3322,2.33049,2.33049,1212699999.0
2006-08-04 18:15:00,2.33039,2.33116,2.33032,2.33056,1280100001.0
2006-08-04 18:20:00,2.33056,2.33125,2.33047,2.33063,1327199998.0
2006-08-04 18:25:00,2.33062,2.33078,2.3297,2.32997,1410100000.0
2006-08-04 18:30:00,2.32995,2.33087,2.32983,2.33087,1167000003.0
2006-08-04 18:35:00,2.33094,2.33125,2.33023,2.33112,608300000.0
2006-08-04 18:40:00,2.33105,2.33113,2.3294,2.32968,703600000.0
2006-08-04 18:45:00,2.32972,2.3301,2.329,2.3291,260300000.0
2006-08-04 18:50:00,2.32907,2.32929,2.32873,2.32907,547000000.0
2006-08-04 18:55:00,2.329,2.32914,2.32846,2.32846,693200000.0
2006-08-04 19:00:00,2.32849,2.32951,2.32832,2.32835,427100000.0
2006-08-04 19:05:00,2.32828,2.32904,2.32806,2.32858,765899999.0
2006-08-04 19:10:00,2.3287,2.3289,2.3285,2.32869,428100001.0
2006-08-04 19:15:00,2.32861,2.32903,2.32858,2.32885,444500000.0
2006-08-04 19:20:00,2.329,2.32939,2.3288,2.32902,500000000.0
2006-08-04 19:25:00,2.32893,2.32928,2.32878,2.32921,632500000.0
2006-08-04 19:30:00,2.32916,2.32939,2.32894,2.32926,544499999.0
2006-08-04 19:35:00,2.3293,2.32992,2.32906,2.32976,347100000.0
2006-08-04 19:40:00,2.32979,2.33034,2.32979,2.32983,404700002.0
2006-08-04 19:45:00,2.32976,2.3303,2.32975,2.32992,403100001.0
2006-08-04 19:50:00,2.33,2.33025,2.32983,2.32987,353600000.0
2006-08-04 19:55:00,2.3299,2.33037,2.3299,2.33003,463700000.0
2006-08-04 20:00:00,2.33011,2.33048,2.32959,2.32969,267600000.0
2006-08-04 20:05:00,2.32972,2.3298,2.32933,2.32943,233100000.0
2006-08-04 20:10:00,2.32955,2.33066,2.32953,2.32991,483600001.0
2006-08-04 20:15:00,2.33,2.33023,2.32979,2.3302,605800000.0
2006-08-04 20:20:00,2.33023,2.33045,2.33006,2.33015,577400001.0
2006-08-04 20:25:00,2.33011,2.33081,2.33011,2.33071,826100000.0
2006-08-04 20:30:00,2.33084,2.33112,2.3305,2.33082,1125700000.0
2006-08-04 20:35:00,2.33089,2.33136,2.33089,2.3312,553700000.0
2006-08-04 20:40:00,2.33139,2.33232,2.33136,2.33225,632999999.0
2006-08-04 20:45:00,2.3322,2.33228,2.33176,2.332,579899999.0
2006-08-04 20:50:00,2.332,2.33271,2.33199,2.33257,745400000.0
2006-08-04 20:55:00,2.33254,2.333,2.33213,2.33235,1038200001.0
2006-08-04 21:00:00,2.33217,2.33237,2.332,2.33234,868100000.0
2006-08-04 21:05:00,2.33233,2.33247,2.33203,2.33204,187600000.0
2006-08-04 21:10:00,2.33204,2.33255,2.33185,2.3324,508100000.0
2006-08-04 21:15:00,2.3324,2.33254,2.33207,2.33224,593500001.0
2006-08-04 21:20:00,2.33231,2.33232,2.33195,2.33203,846600000.0
2006-08-04 21:25:00,2.332,2.33232,2.33198,2.33205,330700000.0
2006-08-04 21:30:00,2.33204,2.33215,2.33142,2.33142,465300000.0
2006-08-04 21:35:00,2.33145,2.33178,2.33129,2.33136,238600000.0
2006-08-04 21:40:00,2.33149,2.3319,2.33143,2.33164,359000000.0
2006-08-04 21:45:00,2.33169,2.33223,2.33165,2.33218,433500000.0
2006-08-04 21:50:00,2.33232,2.33232,2.33184,2.3319,235300000.0
2006-08-04 21:55:00,2.33199,2.33235,2.33183,2.3321,349800001.0
2006-08-04 22:00:00,2.33207,2.33239,2.33171,2.33211,317200000.0
2006-08-04 22:05:00,2.33215,2.3326,2.33201,2.33233,192500000.0
2006-08-04 22:10:00,2.33235,2.33288,2.3322,2.33277,189400000.0
2006-08-04 22:15:00,2.33264,2.33297,2.33246,2.33271,386399999.0
2006-08-04 22:20:00,2.3328,2.33285,2.33245,2.33258,292300001.0
2006-08-04 22:25:00,2.33273,2.33348,2.33273,2.33334,319400000.0
2006-08-04 22:30:00,2.33332,2.33355,2.33304,2.33316,355700001.0
2006-08-04 22:35:00,2.33308,2.33371,2.33308,2.3334,180400000.0
2006-08-04 22:40:00,2.33341,2.33363,2.33295,2.33296,350300000.0
2006-08-04 22:45:00,2.33295,2.33303,2.33208,2.33286,342600000.0
2006-08-04 22:50:00,2.33291,2.3331,2.33267,2.33277,220900000.0
2006-08-04 22:55:00,2.33277,2.33358,2.33264,2.33352,141500000.0
2006-08-06 23:00:00,2.3334,2.3334,2.33135,2.33215,218900000.0
2006-08-06 23:05:00,2.3322,2.33231,2.33143,2.33181,266300000.0
2006-08-06 23:10:00,2.33188,2.33222,2.33164,2.33202,334200000.0
2006-08-06 23:15:00,2.33203,2.33205,2.33092,2.33118,204400000.0
2006-08-06 23:20:00,2.33109,2.33141,2.33022,2.33036,270600000.0
2006-08-06 23:25:00,2.33035,2.33124,2.32993,2.33007,245800000.0
2006-08-06 23:30:00,2.33018,2.33064,2.32953,2.32975,261500000.0
2006-08-06 23:35:00,2.3301,2.33035,2.32923,2.32956,271200000.0
2006-08-06 23:40:00,2.3296,2.33012,2.32911,2.32951,252700000.0
2006-08-06 23:45:00,2.32954,2.3298,2.32874,2.32877,244600000.0
2006-08-06 23:50:00,2.32913,2.32913,2.32824,2.32827,297800000.0
2006-08-06 23:55:00,2.32852,2.32959,2.32832,2.32902,238500000.0
2006-08-07 00:00:00,2.32894,2.32982,2.32865,2.32939,217300000.0
2006-08-07 00:05:00,2.33,2.33,2.32896,2.32925,224500000.0
2006-08-07 00:10:00,2.32982,2.32988,2.32866,2.32898,196200000.0
2006-08-07 00:15:00,2.32913,2.32968,2.32878,2.32895,238600000.0
2006-08-07 00:20:00,2.32912,2.32984,2.32903,2.32956,266600001.0
2006-08-07 00:25:00,2.3298,2.32987,2.3291,2.32913,273400000.0
2006-08-07 00:30:00,2.32941,2.32989,2.32878,2.32932,326399999.0
2006-08-07 00:35:00,2.32948,2.33011,2.32901,2.32935,229500000.0
2006-08-07 00:40:00,2.32941,2.32994,2.32888,2.32969,284799999.0
2006-08-07 00:45:00,2.32945,2.32976,2.32863,2.32917,236400000.0
2006-08-07 00:50:00,2.32936,2.32993,2.32887,2.32932,311600000.0
2006-08-07 00:55:00,2.32938,2.32984,2.32868,2.32923,239900000.0
2006-08-07 01:00:00,2.32947,2.33287,2.32862,2.3294,307400000.0
2006-08-07 01:05:00,2.32935,2.32945,2.3291,2.3293,255000000.0
2006-08-07 01:10:00,2.32927,2.32963,2.32917,2.32933,225300000.0
2006-08-07 01:15:00,2.32936,2.32942,2.32893,2.32905,228700000.0
2006-08-07 01:20:00,2.32894,2.3293,2.32894,2.32907,301600000.0
2006-08-07 01:25:00,2.32896,2.32923,2.32836,2.32852,266100000.0
2006-08-07 01:30:00,2.32854,2.3289,2.32825,2.32825,315400000.0
2006-08-07 01:35:00,2.3283,2.32907,2.3283,2.32878,315700000.0
2006-08-07 01:40:00,2.32888,2.32911,2.32848,2.32877,308600000.0
2006-08-07 01:45:00,2.32873,2.32908,2.3286,2.32896,277800000.0
2006-08-07 01:50:00,2.3289,2.3291,2.32878,2.32898,263900000.0
2006-08-07 01:55:00,2.32883,2.32915,2.32859,2.32908,266300000.0
2006-08-07 02:00:00,2.32902,2.32937,2.32886,2.32907,116500000.0
2006-08-07 02:05:00,2.32901,2.32919,2.32862,2.32889,194300000.0
2006-08-07 02:10:00,2.32898,2.32926,2.32886,2.32907,110500000.0
2006-08-07 02:15:00,2.32905,2.32916,2.3289,2.32898,190900000.0
2006-08-07 02:20:00,2.32893,2.32937,2.32876,2.32893,154000000.0
2006-08-07 02:25:00,2.32873,2.32939,2.32873,2.32916,166900000.0
2006-08-07 02:30:00,2.3293,2.3294,2.32883,2.32889,118500000.0
2006-08-07 02:35:00,2.32882,2.32905,2.32853,2.32873,204099999.0
2006-08-07 02:40:00,2.32866,2.32902,2.32852,2.32895,77000000.0
2006-08-07 02:45:00,2.32896,2.32915,2.3288,2.32886,95300000.0
2006-08-07 02:50:00,2.32886,2.3292,2.32875,2.32906,179100000.0
2006-08-07 02:55:00,2.32919,2.3294,2.32885,2.32912,172900000.0
2006-08-07 03:00:00,2.32908,2.32934,2.3288,2.32907,133600000.0
2006-08-07 03:05:00,2.32889,2.3291,2.32857,2.32865,140700001.0
2006-08-07 03:10:00,2.32885,2.32888,2.32853,2.32863,131100000.0
2006-08-07 03:15:00,2.32858,2.32865,2.32824,2.32827,144900000.0
2006-08-07 03:20:00,2.32837,2.32855,2.32815,2.3285,138500000.0
2006-08-07 03:25:00,2.32843,2.32851,2.32789,2.32803,181599999.0
2006-08-07 03:30:00,2.32801,2.32838,2.32793,2.32838,142500000.0
2006-08-07 03:35:00,2.32821,2.32868,2.32816,2.3284,174700000.0
2006-08-07 03:40:00,2.32837,2.32889,2.32837,2.32874,136100000.0
2006-08-07 03:45:00,2.32873,2.32893,2.32859,2.32893,182100000.0
2006-08-07 03:50:00,2.32884,2.32897,2.32845,2.32868,155300000.0
2006-08-07 03:55:00,2.32865,2.32894,2.32859,2.32874,108100000.0
2006-08-07 04:00:00,2.3286,2.3286,2.3282,2.3284,94100000.0
2006-08-07 04:05:00,2.32832,2.3285,2.32824,2.32836,122000000.0
2006-08-07 04:10:00,2.32833,2.32848,2.32803,2.32848,85700000.0
2006-08-07 04:15:00,2.32832,2.3285,2.32818,2.32832,134500000.0
2006-08-07 04:20:00,2.32841,2.3285,2.32823,2.3283,92600000.0
2006-08-07 04:25:00,2.32841,2.3285,2.32821,2.32828,98000000.0
2006-08-07 04:30:00,2.32839,2.329,2.32839,2.3289,139400000.0
2006-08-07 04:35:00,2.32889,2.32902,2.32875,2.32884,114400000.0
2006-08-07 04:40:00,2.32873,2.32915,2.32872,2.32892,123600001.0
2006-08-07 04:45:00,2.32892,2.32918,2.32878,2.32883,125900001.0
2006-08-07 04:50:00,2.32887,2.3295,2.32868,2.32935,142400000.0
2006-08-07 04:55:00,2.32945,2.33013,2.32927,2.32951,192300000.0
2006-08-07 05:00:00,2.3294,2.32961,2.32925,2.32933,124100000.0
2006-08-07 05:05:00,2.32942,2.32945,2.32922,2.32924,82200000.0
2006-08-07 05:10:00,2.32917,2.32936,2.32906,2.32924,152500000.0
2006-08-07 05:15:00,2.32935,2.3294,2.32889,2.32925,191700000.0
2006-08-07 05:20:00,2.32904,2.32934,2.32891,2.32916,144200000.0
2006-08-07 05:25:00,2.32928,2.32942,2.32912,2.32912,83100000.0
2006-08-07 05:30:00,2.32911,2.3293,2.329,2.32913,110300000.0
2006-08-07 05:35:00,2.32916,2.32916,2.32876,2.32893,108200000.0
2006-08-07 05:40:00,2.32877,2.32911,2.32876,2.32895,160700000.0
2006-08-07 05:45:00,2.32902,2.32937,2.32889,2.32914,173800000.0
2006-08-07 05:50:00,2.32911,2.32946,2.32911,2.32933,138500001.0
2006-08-07 05:55:00,2.32934,2.32946,2.32917,2.32935,173600000.0
2006-08-07 06:00:00,2.32918,2.32921,2.329,2.32909,165000000.0
2006-08-07 06:05:00,2.32904,2.3293,2.32894,2.32917,167000000.0
2006-08-07 06:10:00,2.32912,2.32933,2.32889,2.32905,153300000.0
2006-08-07 06:15:00,2.32912,2.3294,2.32903,2.32917,123900000.0
2006-08-07 06:20:00,2.32904,2.32938,2.32881,2.32911,106000000.0
2006-08-07 06:25:00,2.32901,2.32919,2.32885,2.32885,146900000.0
2006-08-07 06:30:00,2.32898,2.32915,2.32883,2.32897,159300000.0
2006-08-07 06:35:00,2.32906,2.32953,2.32906,2.3292,178000000.0
2006-08-07 06:40:00,2.32925,2.32925,2.32895,2.32908,103400000.0
2006-08-07 06:45:00,2.32902,2.32943,2.32902,2.32915,130100000.0
2006-08-07 06:50:00,2.32923,2.32933,2.32905,2.3291,121300000.0
2006-08-07 06:55:00,2.3291,2.32925,2.32898,2.32923,166400000.0
2006-08-07 07:00:00,2.32911,2.32926,2.32877,2.32915,133600000.0
2006-08-07 07:05:00,2.32926,2.32928,2.32883,2.32887,110600000.0
2006-08-07 07:10:00,2.32874,2.32923,2.32874,2.329,148700000.0
2006-08-07 07:15:00,2.32919,2.32919,2.32879,2.32899,199000000.0
2006-08-07 07:20:00,2.32895,2.32923,2.32867,2.32887,175400000.0
2006-08-07 07:25:00,2.32885,2.32917,2.32865,2.32909,147200000.0
2006-08-07 07:30:00,2.3291,2.3291,2.32862,2.32881,148100000.0
2006-08-07 07:35:00,2.3289,2.3289,2.32858,2.32878,147200000.0
2006-08-07 07:40:00,2.3287,2.32925,2.3287,2.32911,101700000.0
2006-08-07 07:45:00,2.32915,2.32965,2.32909,2.32918,152100000.0
2006-08-07 07:50:00,2.32917,2.32949,2.32906,2.32929,128700000.0
2006-08-07 07:55:00,2.32945,2.32963,2.32916,2.32937,149400000.0
2006-08-07 08:00:00,2.32957,2.33066,2.32944,2.33066,148000000.0
2006-08-07 08:05:00,2.33055,2.33078,2.33045,2.33078,117800000.0
2006-08-07 08:10:00,2.33059,2.33091,2.33028,2.33033,121500000.0
2006-08-07 08:15:00,2.33057,2.3307,2.3299,2.3303,187300000.0
2006-08-07 08:20:00,2.33021,2.33073,2.33009,2.33038,143500000.0
2006-08-07 08:25:00,2.33047,2.33072,2.32964,2.32977,171500001.0
2006-08-07 08:30:00,2.32957,2.33003,2.32903,2.32903,164200000.0
2006-08-07 08:35:00,2.32893,2.32974,2.32889,2.32925,139300000.0
2006-08-07 08:40:00,2.32921,2.32937,2.32867,2.32867,130500000.0
2006-08-07 08:45:00,2.3286,2.32866,2.32826,2.32826,236199999.0
2006-08-07 08:50:00,2.3282,2.32876,2.32801,2.32841,122600000.0
2006-08-07 08:55:00,2.32851,2.32959,2.32851,2.32923,173699999.0
2006-08-07 09:00:00,2.32945,2.33009,2.32907,2.32921,199200000.0
2006-08-07 09:05:00,2.32908,2.32981,2.32902,2.32941,186299998.0
2006-08-07 09:10:00,2.32933,2.32957,2.32896,2.32897,224600000.0
2006-08-07 09:15:00,2.32914,2.32956,2.32892,2.32923,133400000.0
2006-08-07 09:20:00,2.3294,2.33133,2.3294,2.33133,156900000.0
2006-08-07 09:25:00,2.33117,2.33189,2.33117,2.33135,163200000.0
2006-08-07 09:30:00,2.33117,2.33133,2.33086,2.33099,277500002.0
2006-08-07 09:35:00,2.33106,2.33172,2.33106,2.33149,202200000.0
2006-08-07 09:40:00,2.33147,2.33158,2.33074,2.33099,194800000.0
2006-08-07 09:45:00,2.33093,2.33108,2.3304,2.33068,197200000.0
2006-08-07 09:50:00,2.33052,2.33107,2.33041,2.33098,188600000.0
2006-08-07 09:55:00,2.331,2.33121,2.33071,2.33076,172200001.0
2006-08-07 10:00:00,2.33062,2.33149,2.33034,2.33114,157500000.0
2006-08-07 10:05:00,2.33115,2.33191,2.33107,2.33188,142600000.0
2006-08-07 10:10:00,2.33186,2.33186,2.33084,2.3311,187400000.0
2006-08-07 10:15:00,2.33118,2.33155,2.33097,2.3315,187200000.0
2006-08-07 10:20:00,2.33162,2.33173,2.33078,2.33108,136400000.0
2006-08-07 10:25:00,2.33098,2.3314,2.33073,2.3309,206100000.0
2006-08-07 10:30:00,2.33064,2.33142,2.3298,2.33072,213600000.0
2006-08-07 10:35:00,2.33075,2.33107,2.33031,2.3305,146600000.0
2006-08-07 10:40:00,2.33045,2.3306,2.33013,2.33033,184900000.0
2006-08-07 10:45:00,2.33028,2.33028,2.32964,2.32981,118100000.0
2006-08-07 10:50:00,2.32965,2.33051,2.32951,2.33023,212600000.0
2006-08-07 10:55:00,2.33022,2.33086,2.33022,2.33072,206700000.0
2006-08-07 11:00:00,2.33069,2.33078,2.33013,2.33013,173300000.0
2006-08-07 11:05:00,2.33007,2.33033,2.32963,2.33016,207200000.0
2006-08-07 11:10:00,2.33014,2.33054,2.32969,2.3301,198800000.0
2006-08-07 11:15:00,2.33007,2.33056,2.32995,2.33035,167900000.0
2006-08-07 11:20:00,2.33042,2.33062,2.33023,2.33043,195400000.0
2006-08-07 11:25:00,2.33049,2.33101,2.33045,2.33077,215900000.0
2006-08-07 11:30:00,2.33075,2.33146,2.33071,2.33127,208800000.0
2006-08-07 11:35:00,2.33128,2.33251,2.33118,2.33251,205600000.0
2006-08-07 11:40:00,2.33257,2.33268,2.33092,2.33137,163700000.0
2006-08-07 11:45:00,2.33155,2.33155,2.33102,2.3312,164300000.0
2006-08-07 11:50:00,2.33114,2.33127,2.33065,2.33102,183000000.0
2006-08-07 11:55:00,2.33107,2.33178,2.33106,2.33156,161200000.0
2006-08-07 12:00:00,2.33158,2.3316,2.33077,2.33077,199800000.0
2006-08-07 12:05:00,2.33095,2.33125,2.33079,2.33093,192600000.0
2006-08-07 12:10:00,2.33112,2.3317,2.33061,2.33072,175100000.0
2006-08-07 12:15:00,2.33069,2.33108,2.33054,2.33094,221400000.0
2006-08-07 12:20:00,2.33095,2.33111,2.33062,2.33075,193100000.0
2006-08-07 12:25:00,2.33114,2.33373,2.33103,2.33314,228300000.0
2006-08-07 12:30:00,2.33332,2.3335,2.33291,2.33331,194300000.0
2006-08-07 12:35:00,2.33302,2.33302,2.33165,2.33168,159100001.0
2006-08-07 12:40:00,2.33156,2.33178,2.33109,2.33109,210500000.0
2006-08-07 12:45:00,2.33133,2.33197,2.33115,2.33196,185700000.0
2006-08-07 12:50:00,2.33202,2.33257,2.33184,2.332,147700000.0
2006-08-07 12:55:00,2.33203,2.33243,2.33139,2.33176,128800000.0
2006-08-07 13:00:00,2.33208,2.3321,2.33156,2.3318,186300000.0
2006-08-07 13:05:00,2.33179,2.33179,2.33104,2.33125,185500000.0
2006-08-07 13:10:00,2.33113,2.33155,2.33064,2.33155,177700000.0
2006-08-07 13:15:00,2.3315,2.33306,2.33148,2.33298,142200000.0
2006-08-07 13:20:00,2.33299,2.33302,2.33227,2.33259,137500000.0
2006-08-07 13:25:00,2.33246,2.33274,2.33211,2.33244,170500000.0
2006-08-07 13:30:00,2.33231,2.33255,2.3322,2.33227,171900000.0
2006-08-07 13:35:00,2.3323,2.33246,2.33179,2.332,178400000.0
2006-08-07 13:40:00,2.332,2.33205,2.33118,2.33167,206700000.0
2006-08-07 13:45:00,2.33178,2.33267,2.33169,2.33267,172400000.0
2006-08-07 13:50:00,2.33276,2.33315,2.33227,2.33315,198100000.0
2006-08-07 13:55:00,2.33324,2.33334,2.33272,2.33297,167500000.0
2006-08-07 14:00:00,2.33288,2.33313,2.33261,2.3329,146300000.0
2006-08-07 14:05:00,2.33279,2.33306,2.33262,2.33274,166200000.0
2006-08-07 14:10:00,2.3327,2.33339,2.3325,2.3325,268199999.0
2006-08-07 14:15:00,2.33214,2.33285,2.332,2.33256,161400000.0
2006-08-07 14:20:00,2.33258,2.33266,2.33207,2.33207,149200000.0
2006-08-07 14:25:00,2.33196,2.33227,2.33161,2.33185,149900000.0
2006-08-07 14:30:00,2.33199,2.3322,2.33159,2.33194,192599998.0
2006-08-07 14:35:00,2.3319,2.33221,2.33179,2.332,140300000.0
2006-08-07 14:40:00,2.33207,2.33232,2.33172,2.3323,146000000.0
2006-08-07 14:45:00,2.33229,2.3325,2.3315,2.3318,184900000.0
2006-08-07 14:50:00,2.33167,2.33213,2.33144,2.33199,181000000.0
2006-08-07 14:55:00,2.33194,2.33266,2.33188,2.3325,186000001.0
2006-08-07 15:00:00,2.3324,2.33331,2.33234,2.33242,196500000.0
2006-08-07 15:05:00,2.33259,2.33351,2.33259,2.33343,187600000.0
2006-08-07 15:10:00,2.33338,2.33338,2.33278,2.33297,138400000.0
2006-08-07 15:15:00,2.33332,2.33356,2.3328,2.333,189399999.0
2006-08-07 15:20:00,2.33303,2.33363,2.33303,2.33327,215200000.0
2006-08-07 15:25:00,2.33322,2.3335,2.33278,2.33302,185700000.0
2006-08-07 15:30:00,2.33305,2.33329,2.33236,2.33237,177900000.0
2006-08-07 15:35:00,2.33223,2.33264,2.33193,2.33193,190900000.0
2006-08-07 15:40:00,2.33203,2.33289,2.33197,2.33249,190900000.0
2006-08-07 15:45:00,2.33262,2.33302,2.33245,2.33246,188100000.0
2006-08-07 15:50:00,2.33235,2.33324,2.33227,2.33304,178300000.0
2006-08-07 15:55:00,2.33317,2.33388,2.33317,2.33333,182400000.0
2006-08-07 16:00:00,2.3334,2.33465,2.33326,2.33465,138900000.0
2006-08-07 16:05:00,2.33458,2.33527,2.33458,2.335,159000000.0
2006-08-07 16:10:00,2.33497,2.33497,2.33452,2.3347,182700000.0
2006-08-07 16:15:00,2.33462,2.33572,2.33442,2.33555,172200000.0
2006-08-07 16:20:00,2.33545,2.33569,2.33503,2.33569,173600000.0
2006-08-07 16:25:00,2.33574,2.33651,2.33569,2.33588,212300000.0
2006-08-07 16:30:00,2.33589,2.33609,2.33544,2.33577,187400000.0
2006-08-07 16:35:00,2.33565,2.33587,2.33471,2.33508,164800000.0
2006-08-07 16:40:00,2.3352,2.3352,2.33455,2.33462,142700000.0
2006-08-07 16:45:00,2.33459,2.3348,2.33434,2.33438,198800000.0
2006-08-07 16:50:00,2.3344,2.33503,2.3342,2.33503,196200000.0
2006-08-07 16:55:00,2.33505,2.33526,2.3345,2.33452,199900000.0
2006-08-07 17:00:00,2.33433,2.33434,2.33347,2.33383,161400000.0
2006-08-07 17:05:00,2.33369,2.33449,2.3335,2.33407,139300000.0
2006-08-07 17:10:00,2.334,2.33405,2.33345,2.33405,188600000.0
2006-08-07 17:15:00,2.33412,2.33533,2.33412,2.33526,151700000.0
2006-08-07 17:20:00,2.33526,2.33526,2.3347,2.33484,169100000.0
2006-08-07 17:25:00,2.33464,2.33485,2.33434,2.33471,173200000.0
2006-08-07 17:30:00,2.33479,2.33552,2.33454,2.3346,163800000.0
2006-08-07 17:35:00,2.33466,2.33514,2.33461,2.3349,165700000.0
2006-08-07 17:40:00,2.3351,2.33529,2.33421,2.33432,163000000.0
2006-08-07 17:45:00,2.33443,2.33516,2.33443,2.33453,164300000.0
2006-08-07 17:50:00,2.33452,2.33486,2.33433,2.33474,190200000.0
2006-08-07 17:55:00,2.33459,2.33509,2.33443,2.33473,115600000.0
2006-08-07 18:00:00,2.33474,2.33652,2.33462,2.33632,1510200001.0
2006-08-07 18:05:00,2.33641,2.33675,2.33611,2.33627,1716500000.0
2006-08-07 18:10:00,2.33622,2.33631,2.33534,2.33539,1208000000.0
2006-08-07 18:15:00,2.3354,2.33566,2.33488,2.33512,1296800000.0
2006-08-07 18:20:00,2.33513,2.3358,2.33513,2.33538,1263300001.0
2006-08-07 18:25:00,2.33535,2.33553,2.33492,2.33498,1339799999.0
2006-08-07 18:30:00,2.33492,2.3354,2.33453,2.3348,1252700000.0
2006-08-07 18:35:00,2.3348,2.3348,2.33421,2.33466,581300001.0
2006-08-07 18:40:00,2.33467,2.33488,2.33442,2.33442,709900001.0
2006-08-07 18:45:00,2.33448,2.33515,2.33431,2.33508,223400000.0
2006-08-07 18:50:00,2.33501,2.33532,2.33471,2.33495,602899999.0
2006-08-07 18:55:00,2.33485,2.33521,2.33465,2.33488,652900000.0
2006-08-07 19:00:00,2.33482,2.33491,2.33441,2.33485,419000000.0
2006-08-07 19:05:00,2.33491,2.33515,2.33467,2.33492,779600000.0
2006-08-07 19:10:00,2.33492,2.33492,2.33433,2.33447,375300000.0
2006-08-07 19:15:00,2.33457,2.33617,2.33457,2.33555,422800000.0
2006-08-07 19:20:00,2.33559,2.33714,2.33535,2.33702,650700001.0
2006-08-07 19:25:00,2.33683,2.33689,2.33623,2.33636,511100001.0
2006-08-07 19:30:00,2.33644,2.33687,2.33642,2.33643,610800000.0
2006-08-07 19:35:00,2.33644,2.33687,2.33632,2.33648,375100000.0
2006-08-07 19:40:00,2.33638,2.33678,2.33611,2.3365,393799999.0
2006-08-07 19:45:00,2.33644,2.33644,2.3358,2.3361,312099999.0
2006-08-07 19:50:00,2.336,2.3362,2.33537,2.33585,314700000.0
2006-08-07 19:55:00,2.33588,2.33659,2.33588,2.3363,491500000.0
2006-08-07 20:00:00,2.33637,2.33725,2.3363,2.33675,296500000.0
2006-08-07 20:05:00,2.33668,2.3371,2.33636,2.33669,204600000.0
2006-08-07 20:10:00,2.33692,2.33692,2.33638,2.33638,544999999.0
2006-08-07 20:15:00,2.3364,2.33658,2.33616,2.33639,606200000.0
2006-08-07 20:20:00,2.33641,2.33665,2.33625,2.33634,585899998.0
2006-08-07 20:25:00,2.33628,2.33676,2.33616,2.3363,783100000.0
2006-08-07 20:30:00,2.33638,2.33678,2.33613,2.3362,1101100000.0
2006-08-07 20:35:00,2.3363,2.33646,2.33594,2.33597,505200001.0
2006-08-07 20:40:00,2.33607,2.33673,2.33596,2.33636,641400001.0
2006-08-07 20:45:00,2.33635,2.33667,2.33612,2.33629,550500000.0
2006-08-07 20:50:00,2.3363,2.33654,2.3362,2.33627,806999999.0
2006-08-07 20:55:00,2.33621,2.33624,2.33542,2.33565,969600001.0
2006-08-07 21:00:00,2.33577,2.33609,2.33557,2.33583,894500001.0
2006-08-07 21:05:00,2.33579,2.33601,2.33541,2.33581,253900000.0
2006-08-07 21:10:00,2.33589,2.33622,2.33557,2.33591,511000001.0
2006-08-07 21:15:00,2.33575,2.33613,2.33563,2.33585,638400000.0
2006-08-07 21:20:00,2.33592,2.33612,2.33569,2.33583,803500001.0
2006-08-07 21:25:00,2.3358,2.3361,2.33579,2.33583,318500000.0
2006-08-07 21:30:00,2.33595,2.3366,2.33559,2.33578,448699999.0
2006-08-07 21:35:00,2.33592,2.33604,2.3356,2.33567,209100000.0
2006-08-07 21:40:00,2.33588,2.33606,2.33539,2.33567,378900000.0
2006-08-07 21:45:00,2.33569,2.33591,2.33547,2.33577,433200000.0
2006-08-07 21:50:00,2.33601,2.33624,2.3357,2.33604,281200000.0
2006-08-07 21:55:00,2.33625,2.3371,2.33619,2.33687,322800000.0
2006-08-07 22:00:00,2.33674,2.33696,2.33652,2.33676,365399999.0
2006-08-07 22:05:00,2.33661,2.33692,2.33641,2.33647,196700000.0
2006-08-07 22:10:00,2.33663,2.33683,2.33642,2.33683,180099999.0
2006-08-07 22:15:00,2.3367,2.3371,2.33632,2.33704,365300000.0
2006-08-07 22:20:00,2.33712,2.3372,2.33654,2.33656,254200000.0
2006-08-07 22:25:00,2.3366,2.33675,2.33632,2.33675,266900000.0
2006-08-07 22:30:00,2.33677,2.33683,2.33624,2.33629,319100000.0
2006-08-07 22:35:00,2.33627,2.3367,2.33616,2.33645,196400000.0
2006-08-07 22:40:00,2.33635,2.33689,2.33635,2.33675,346300000.0
2006-08-07 22:45:00,2.33677,2.33702,2.33641,2.3366,299800000.0
2006-08-07 22:50:00,2.33653,2.33697,2.33651,2.33665,249400000.0
2006-08-07 22:55:00,2.33662,2.33681,2.33639,2.33645,193799999.0
2006-08-07 23:00:00,2.33645,2.33688,2.33584,2.33672,166500000.0
2006-08-07 23:05:00,2.3366,2.33719,2.33563,2.33697,203400000.0
2006-08-07 23:10:00,2.33681,2.33716,2.33571,2.33609,173900000.0
2006-08-07 23:15:00,2.33621,2.33682,2.33554,2.33645,205100000.0
2006-08-07 23:20:00,2.33677,2.33698,2.3358,2.33674,201700000.0
2006-08-07 23:25:00,2.33662,2.33685,2.33632,2.33665,197000001.0
2006-08-07 23:30:00,2.33666,2.33681,2.33622,2.33672,150000000.0
2006-08-07 23:35:00,2.33662,2.33705,2.33651,2.33686,187199999.0
2006-08-07 23:40:00,2.33676,2.33688,2.3364,2.33647,166300000.0
2006-08-07 23:45:00,2.33655,2.33738,2.33655,2.33685,140500000.0
2006-08-07 23:50:00,2.33703,2.33703,2.3366,2.33692,164600000.0
2006-08-07 23:55:00,2.3369,2.33705,2.33619,2.33619,95200000.0
2006-08-08 00:00:00,2.33591,2.33658,2.33591,2.33658,229300000.0
2006-08-08 00:05:00,2.33669,2.33704,2.33656,2.33697,187399998.0
2006-08-08 00:10:00,2.33703,2.3377,2.33656,2.33753,146000000.0
2006-08-08 00:15:00,2.33774,2.33802,2.33743,2.33752,176100000.0
2006-08-08 00:20:00,2.33745,2.33745,2.33686,2.33698,156400000.0
2006-08-08 00:25:00,2.33692,2.33722,2.33666,2.33722,151900000.0
2006-08-08 00:30:00,2.33704,2.33729,2.3366,2.3366,190800000.0
2006-08-08 00:35:00,2.33668,2.33732,2.33668,2.33702,178600000.0
2006-08-08 00:40:00,2.33693,2.33702,2.33653,2.33702,159900000.0
2006-08-08 00:45:00,2.33698,2.33763,2.33693,2.33695,188000000.0
2006-08-08 00:50:00,2.33688,2.33702,2.33646,2.33646,131500000.0
2006-08-08 00:55:00,2.33646,2.33688,2.33613,2.33668,131300001.0
2006-08-08 01:00:00,2.33656,2.33664,2.33614,2.33631,226100000.0
2006-08-08 01:05:00,2.33646,2.33648,2.33603,2.33618,103500000.0
2006-08-08 01:10:00,2.33628,2.33648,2.33623,2.33634,170400001.0
2006-08-08 01:15:00,2.33637,2.33657,2.33616,2.33641,86300000.0
2006-08-08 01:20:00,2.33642,2.33681,2.3364,2.3365,121100000.0
2006-08-08 01:25:00,2.33639,2.33699,2.33639,2.33684,130500000.0
2006-08-08 01:30:00,2.33683,2.33703,2.33666,2.33672,137200000.0
2006-08-08 01:35:00,2.33676,2.33706,2.33626,2.33626,129900000.0
2006-08-08 01:40:00,2.33631,2.33647,2.3361,2.3361,131300000.0
2006-08-08 01:45:00,2.3361,2.33632,2.33576,2.3359,171700001.0
2006-08-08 01:50:00,2.3358,2.33627,2.3358,2.3359,140600000.0
2006-08-08 01:55:00,2.336,2.33619,2.33538,2.33589,145000000.0
2006-08-08 02:00:00,2.33596,2.33659,2.33573,2.33651,185000000.0
2006-08-08 02:05:00,2.33653,2.33666,2.33572,2.33588,182200000.0
2006-08-08 02:10:00,2.33594,2.33605,2.33558,2.3359,91300000.0
2006-08-08 02:15:00,2.33612,2.33627,2.33584,2.33616,174900001.0
2006-08-08 02:20:00,2.33616,2.33653,2.33598,2.33645,154900000.0
2006-08-08 02:25:00,2.33629,2.33652,2.33623,2.33628,152999999.0
2006-08-08 02:30:00,2.3364,2.33658,2.33615,2.33643,152900000.0
2006-08-08 02:35:00,2.33639,2.33643,2.33572,2.33619,145100000.0
2006-08-08 02:40:00,2.33601,2.33658,2.33582,2.33639,158100000.0
2006-08-08 02:45:00,2.33651,2.33715,2.33651,2.33702,157400000.0
2006-08-08 02:50:00,2.33698,2.33748,2.33695,2.33725,156900001.0
2006-08-08 02:55:00,2.33742,2.33761,2.33674,2.33675,174600000.0
2006-08-08 03:00:00,2.33673,2.33701,2.33662,2.337,136700000.0
2006-08-08 03:05:00,2.33687,2.3372,2.33681,2.33686,155600000.0
2006-08-08 03:10:00,2.33711,2.33717,2.33645,2.33681,147900000.0
2006-08-08 03:15:00,2.33684,2.33695,2.33656,2.3367,159500000.0
2006-08-08 03:20:00,2.33676,2.33676,2.33612,2.33623,125900000.0
2006-08-08 03:25:00,2.33625,2.3364,2.33602,2.33635,188400000.0
2006-08-08 03:30:00,2.33631,2.33659,2.33624,2.33649,153600000.0
2006-08-08 03:35:00,2.33662,2.33668,2.33615,2.33629,156100000.0
2006-08-08 03:40:00,2.33621,2.33635,2.33598,2.33609,177999999.0
2006-08-08 03:45:00,2.33597,2.33635,2.33511,2.33512,153900000.0
2006-08-08 03:50:00,2.33527,2.33561,2.33511,2.33558,115100000.0
2006-08-08 03:55:00,2.33569,2.3358,2.33516,2.33555,181400000.0
2006-08-08 04:00:00,2.33553,2.33579,2.33521,2.33555,169200000.0
2006-08-08 04:05:00,2.3355,2.33582,2.33532,2.3354,174700000.0
2006-08-08 04:10:00,2.33531,2.3355,2.33511,2.33542,108700000.0
2006-08-08 04:15:00,2.33523,2.33563,2.33519,2.33563,137800000.0
2006-08-08 04:20:00,2.33562,2.33562,2.33514,2.33514,137700000.0
2006-08-08 04:25:00,2.33535,2.33565,2.33512,2.33547,154599999.0
2006-08-08 04:30:00,2.33541,2.33557,2.33522,2.33531,151400000.0
2006-08-08 04:35:00,2.33527,2.33568,2.33514,2.33566,86800000.0
2006-08-08 04:40:00,2.33567,2.33607,2.33562,2.33592,169600000.0
2006-08-08 04:45:00,2.33594,2.33619,2.33583,2.33585,117100000.0
2006-08-08 04:50:00,2.33588,2.33611,2.3358,2.33599,106400000.0
2006-08-08 04:55:00,2.33611,2.33743,2.33597,2.33736,204900000.0
2006-08-08 05:00:00,2.33731,2.33731,2.33697,2.33715,73100000.0
2006-08-08 05:05:00,2.3372,2.33735,2.3367,2.33707,221000000.0
2006-08-08 05:10:00,2.3371,2.33718,2.33666,2.33684,126900000.0
2006-08-08 05:15:00,2.33695,2.33715,2.33651,2.33715,185099999.0
2006-08-08 05:20:00,2.33688,2.33704,2.33662,2.33685,155499999.0
2006-08-08 05:25:00,2.33696,2.33706,2.33663,2.33681,108900000.0
2006-08-08 05:30:00,2.33691,2.33706,2.33663,2.3368,123000000.0
2006-08-08 05:35:00,2.33694,2.33695,2.33651,2.33664,151200000.0
2006-08-08 05:40:00,2.33654,2.33695,2.33654,2.33685,170500000.0
2006-08-08 05:45:00,2.33697,2.33749,2.33679,2.33749,153300000.0
2006-08-08 05:50:00,2.33728,2.33731,2.33697,2.33712,151600000.0
2006-08-08 05:55:00,2.3372,2.33739,2.33704,2.33731,140600000.0
2006-08-08 06:00:00,2.33727,2.33777,2.33727,2.33762,119300000.0
2006-08-08 06:05:00,2.33742,2.33752,2.33719,2.33742,124300000.0
2006-08-08 06:10:00,2.33742,2.33757,2.33727,2.33738,156200000.0
2006-08-08 06:15:00,2.33754,2.3377,2.3371,2.3371,107100000.0
2006-08-08 06:20:00,2.33705,2.33735,2.33698,2.33701,131400000.0
2006-08-08 06:25:00,2.33686,2.33726,2.33686,2.33702,155700000.0
2006-08-08 06:30:00,2.33716,2.33731,2.3369,2.33725,166900000.0
2006-08-08 06:35:00,2.33724,2.33748,2.33699,2.33748,148000000.0
2006-08-08 06:40:00,2.33738,2.33757,2.33727,2.33744,111900000.0
2006-08-08 06:45:00,2.33751,2.33819,2.33751,2.33753,133700000.0
2006-08-08 06:50:00,2.33765,2.3377,2.33744,2.33765,189000000.0
2006-08-08 06:55:00,2.33766,2.33812,2.3375,2.33766,111800000.0
2006-08-08 07:00:00,2.33752,2.33767,2.33725,2.33732,117300000.0
2006-08-08 07:05:00,2.33742,2.3376,2.3372,2.3376,188000000.0
2006-08-08 07:10:00,2.33729,2.33759,2.3372,2.3372,153700000.0
2006-08-08 07:15:00,2.33734,2.33746,2.33713,2.33729,171099999.0
2006-08-08 07:20:00,2.33725,2.33745,2.3369,2.33705,153999999.0
2006-08-08 07:25:00,2.33706,2.3375,2.33702,2.33745,124800000.0
2006-08-08 07:30:00,2.33749,2.33749,2.33692,2.33717,170100000.0
2006-08-08 07:35:00,2.33728,2.33755,2.33715,2.3373,104200000.0
2006-08-08 07:40:00,2.337,2.33724,2.33662,2.33663,141000000.0
2006-08-08 07:45:00,2.33675,2.33705,2.33668,2.33695,197100000.0
2006-08-08 07:50:00,2.33697,2.33752,2.33687,2.33732,160100000.0
2006-08-08 07:55:00,2.33736,2.33771,2.33706,2.33764,166200000.0
2006-08-08 08:00:00,2.33798,2.33829,2.3377,2.33829,243600000.0
2006-08-08 08:05:00,2.33821,2.33842,2.33786,2.33831,113500000.0
2006-08-08 08:10:00,2.33861,2.33861,2.33801,2.3382,164500000.0
2006-08-08 08:15:00,2.33828,2.3383,2.33788,2.33817,142700001.0
2006-08-08 08:20:00,2.33787,2.33801,2.33703,2.33703,198100000.0
2006-08-08 08:25:00,2.3372,2.3372,2.33618,2.33673,165700000.0
2006-08-08 08:30:00,2.33652,2.33675,2.33626,2.33631,208800000.0
2006-08-08 08:35:00,2.33625,2.33645,2.33611,2.33623,149499999.0
2006-08-08 08:40:00,2.33622,2.3365,2.33604,2.33613,142600000.0
2006-08-08 08:45:00,2.33611,2.33664,2.33568,2.33568,186800002.0
2006-08-08 08:50:00,2.33561,2.33585,2.33456,2.33456,150200000.0
2006-08-08 08:55:00,2.33453,2.33466,2.33386,2.33441,155700000.0
2006-08-08 09:00:00,2.33437,2.33477,2.33368,2.33433,184300001.0
2006-08-08 09:05:00,2.33455,2.33485,2.33402,2.33453,163200000.0
2006-08-08 09:10:00,2.33469,2.33505,2.33409,2.33496,221600000.0
2006-08-08 09:15:00,2.33498,2.33533,2.33419,2.33512,131800000.0
2006-08-08 09:20:00,2.33524,2.33524,2.33445,2.33458,167700000.0
2006-08-08 09:25:00,2.33448,2.33535,2.33448,2.33527,158800000.0
2006-08-08 09:30:00,2.33512,2.33525,2.33484,2.3351,175800000.0
2006-08-08 09:35:00,2.33506,2.33527,2.33489,2.33527,170600000.0
2006-08-08 09:40:00,2.33533,2.3354,2.33454,2.33495,177200000.0
2006-08-08 09:45:00,2.3349,2.33505,2.3344,2.33445,137000000.0
2006-08-08 09:50:00,2.33439,2.33439,2.33367,2.33397,160100000.0
2006-08-08 09:55:00,2.33399,2.33446,2.33368,2.33388,196500000.0
2006-08-08 10:00:00,2.33384,2.33439,2.33384,2.3341,214900000.0
2006-08-08 10:05:00,2.33404,2.33404,2.33252,2.33295,145900000.0
2006-08-08 10:10:00,2.3331,2.33344,2.33294,2.33315,168100000.0
2006-08-08 10:15:00,2.33347,2.33418,2.33347,2.33416,209000001.0
2006-08-08 10:20:00,2.33433,2.33456,2.33388,2.33412,234199998.0
2006-08-08 10:25:00,2.33406,2.33428,2.33324,2.33355,194900000.0
2006-08-08 10:30:00,2.33354,2.33383,2.33335,2.33363,183400000.0
2006-08-08 10:35:00,2.33361,2.33405,2.33339,2.33393,175300000.0
2006-08-08 10:40:00,2.33395,2.33443,2.3337,2.33428,186899998.0
2006-08-08 10:45:00,2.33455,2.33473,2.33414,2.33454,161500000.0
2006-08-08 10:50:00,2.3344,2.33467,2.33404,2.33449,170400000.0
2006-08-08 10:55:00,2.33443,2.3347,2.33407,2.33442,196100000.0
2006-08-08 11:00:00,2.33452,2.33462,2.33396,2.33451,210000000.0
2006-08-08 11:05:00,2.33456,2.33469,2.33404,2.33439,198700000.0
2006-08-08 11:10:00,2.33423,2.33493,2.33399,2.33458,176300000.0
2006-08-08 11:15:00,2.33463,2.33481,2.33424,2.33447,176600000.0
2006-08-08 11:20:00,2.33457,2.33478,2.33397,2.33405,169100000.0
2006-08-08 11:25:00,2.33412,2.33464,2.33412,2.33442,213500001.0
2006-08-08 11:30:00,2.33449,2.33449,2.33408,2.33425,188500000.0
2006-08-08 11:35:00,2.33419,2.33423,2.33377,2.33403,172700000.0
2006-08-08 11:40:00,2.33391,2.33422,2.33381,2.3342,174200000.0
2006-08-08 11:45:00,2.33424,2.33434,2.33393,2.33411,189000000.0
2006-08-08 11:50:00,2.33426,2.33435,2.33397,2.33425,141400000.0
2006-08-08 11:55:00,2.33419,2.33426,2.33384,2.33426,144400000.0
2006-08-08 12:00:00,2.33444,2.33452,2.3341,2.33433,187200001.0
2006-08-08 12:05:00,2.33454,2.33454,2.3342,2.33436,178900000.0
2006-08-08 12:10:00,2.33437,2.33451,2.33413,2.33433,223800000.0
2006-08-08 12:15:00,2.33435,2.33473,2.33427,2.33444,189400000.0
2006-08-08 12:20:00,2.3344,2.33477,2.33426,2.33426,144600000.0
2006-08-08 12:25:00,2.33439,2.33446,2.33404,2.33405,198299999.0
2006-08-08 12:30:00,2.33412,2.33412,2.33366,2.33387,147100000.0
2006-08-08 12:35:00,2.33399,2.33399,2.33321,2.33356,190300000.0
2006-08-08 12:40:00,2.33351,2.33363,2.33317,2.33337,192599999.0
2006-08-08 12:45:00,2.33341,2.33383,2.33298,2.33383,196800000.0
2006-08-08 12:50:00,2.3339,2.3339,2.3333,2.3333,134400000.0
2006-08-08 12:55:00,2.33328,2.33366,2.3331,2.33338,226699999.0
2006-08-08 13:00:00,2.33337,2.33356,2.33312,2.3334,197600000.0
2006-08-08 13:05:00,2.33351,2.33413,2.33349,2.33373,177000001.0
2006-08-08 13:10:00,2.33363,2.33376,2.33314,2.33376,193900000.0
2006-08-08 13:15:00,2.33375,2.33475,2.33361,2.3344,175900000.0
2006-08-08 13:20:00,2.33427,2.33447,2.33401,2.33418,144700000.0
2006-08-08 13:25:00,2.33432,2.33464,2.33396,2.33417,136600000.0
2006-08-08 13:30:00,2.33412,2.33454,2.33402,2.33417,147000000.0
2006-08-08 13:35:00,2.33429,2.33429,2.3339,2.33415,209900000.0
2006-08-08 13:40:00,2.33415,2.33425,2.33363,2.33373,141800000.0
2006-08-08 13:45:00,2.33386,2.33424,2.3338,2.334,191499998.0
2006-08-08 13:50:00,2.33396,2.33477,2.33386,2.3347,178500000.0
2006-08-08 13:55:00,2.33461,2.33514,2.33454,2.33496,187400000.0
2006-08-08 14:00:00,2.33497,2.33526,2.33462,2.33526,167400000.0
2006-08-08 14:05:00,2.33528,2.33595,2.33528,2.33577,181699999.0
2006-08-08 14:10:00,2.33582,2.33618,2.33563,2.33565,184400000.0
2006-08-08 14:15:00,2.33535,2.3362,2.33524,2.33607,231600000.0
2006-08-08 14:20:00,2.33616,2.33618,2.33556,2.33581,159200000.0
2006-08-08 14:25:00,2.33562,2.33587,2.33434,2.33434,231500000.0
2006-08-08 14:30:00,2.33431,2.33646,2.33431,2.33632,190300000.0
2006-08-08 14:35:00,2.33608,2.33642,2.33576,2.33601,153500000.0
2006-08-08 14:40:00,2.33624,2.33661,2.33593,2.33618,207800000.0
2006-08-08 14:45:00,2.33599,2.33621,2.33574,2.336,172199999.0
2006-08-08 14:50:00,2.33578,2.3361,2.33524,2.33552,156200000.0
2006-08-08 14:55:00,2.33535,2.33552,2.33504,2.33542,196299999.0
2006-08-08 15:00:00,2.33552,2.33607,2.33545,2.33599,185000000.0
2006-08-08 15:05:00,2.33605,2.33672,2.33582,2.33666,174100000.0
2006-08-08 15:10:00,2.33667,2.33721,2.33651,2.33717,197100000.0
2006-08-08 15:15:00,2.3374,2.33758,2.33723,2.33735,230600000.0
2006-08-08 15:20:00,2.33725,2.33758,2.33716,2.33743,170100000.0
2006-08-08 15:25:00,2.33735,2.33748,2.33687,2.33699,183299999.0
2006-08-08 15:30:00,2.33698,2.3376,2.33694,2.33696,107100000.0
2006-08-08 15:35:00,2.33698,2.33741,2.3367,2.33723,204100000.0
2006-08-08 15:40:00,2.33726,2.33735,2.33696,2.33705,130100000.0
2006-08-08 15:45:00,2.3371,2.33786,2.337,2.33763,239100000.0
2006-08-08 15:50:00,2.33752,2.33776,2.33721,2.33721,165300000.0
2006-08-08 15:55:00,2.33723,2.33794,2.33723,2.33751,182900000.0
2006-08-08 16:00:00,2.33775,2.33887,2.33765,2.33775,138800000.0
2006-08-08 16:05:00,2.33769,2.33803,2.33731,2.33753,181300000.0
2006-08-08 16:10:00,2.33746,2.33772,2.33733,2.33754,201700000.0
2006-08-08 16:15:00,2.3374,2.33753,2.33699,2.3373,161600000.0
2006-08-08 16:20:00,2.33729,2.33751,2.33697,2.33701,165600000.0
2006-08-08 16:25:00,2.3372,2.3379,2.33699,2.3379,164800000.0
2006-08-08 16:30:00,2.33794,2.33817,2.3375,2.33791,171400001.0
2006-08-08 16:35:00,2.33779,2.33842,2.33779,2.33814,179100000.0
2006-08-08 16:40:00,2.33827,2.33827,2.33783,2.33784,194500000.0
2006-08-08 16:45:00,2.33782,2.33829,2.33782,2.33798,168500000.0
2006-08-08 16:50:00,2.33801,2.33835,2.33783,2.33809,214200000.0
2006-08-08 16:55:00,2.33804,2.33856,2.33789,2.33856,214399999.0
2006-08-08 17:00:00,2.33849,2.3387,2.33819,2.33861,165600000.0
2006-08-08 17:05:00,2.33853,2.33903,2.3384,2.33889,167700000.0
2006-08-08 17:10:00,2.33883,2.33908,2.3386,2.33899,198000000.0
2006-08-08 17:15:00,2.33885,2.33911,2.3385,2.339,151400000.0
2006-08-08 17:20:00,2.33912,2.33916,2.33855,2.33887,238600000.0
2006-08-08 17:25:00,2.33873,2.33902,2.3385,2.33861,175600000.0
2006-08-08 17:30:00,2.33871,2.33923,2.33871,2.33904,164800000.0
2006-08-08 17:35:00,2.33907,2.33907,2.33825,2.33845,203500001.0
2006-08-08 17:40:00,2.33851,2.33873,2.33833,2.33858,176000000.0
2006-08-08 17:45:00,2.33861,2.3388,2.33829,2.33832,171800001.0
2006-08-08 17:50:00,2.33834,2.33858,2.33796,2.3383,133800000.0
2006-08-08 17:55:00,2.33831,2.33868,2.3383,2.33856,127300000.0
2006-08-08 18:00:00,2.33863,2.33927,2.3384,2.33847,1434000002.0
2006-08-08 18:05:00,2.33848,2.33881,2.33809,2.33856,1777300001.0
2006-08-08 18:10:00,2.33852,2.33866,2.33787,2.33804,1186200000.0
2006-08-08 18:15:00,2.33805,2.3383,2.33754,2.3377,1356800001.0
2006-08-08 18:20:00,2.33772,2.33816,2.33757,2.33775,1301800000.0
2006-08-08 18:25:00,2.33773,2.33838,2.33751,2.33793,1380400000.0
2006-08-08 18:30:00,2.33798,2.33826,2.33787,2.33815,1289099998.0
2006-08-08 18:35:00,2.33822,2.33822,2.3377,2.33772,614900000.0
2006-08-08 18:40:00,2.33775,2.33801,2.3375,2.33787,656400000.0
2006-08-08 18:45:00,2.33803,2.33854,2.33789,2.33854,302700000.0
2006-08-08 18:50:00,2.33837,2.33874,2.33818,2.33868,632999998.0
2006-08-08 18:55:00,2.33865,2.33878,2.33788,2.33795,744799998.0
2006-08-08 19:00:00,2.33789,2.33827,2.33772,2.33776,389299999.0
2006-08-08 19:05:00,2.3377,2.3383,2.33769,2.33801,809400000.0
2006-08-08 19:10:00,2.33789,2.33824,2.33781,2.33813,446300000.0
2006-08-08 19:15:00,2.33811,2.3391,2.33791,2.33887,477599999.0
2006-08-08 19:20:00,2.33896,2.33903,2.33809,2.33832,553500000.0
2006-08-08 19:25:00,2.3382,2.33863,2.33801,2.33826,526300000.0
2006-08-08 19:30:00,2.33829,2.33875,2.33784,2.3386,588200000.0
2006-08-08 19:35:00,2.33863,2.33885,2.3382,2.33835,389200000.0
2006-08-08 19:40:00,2.33838,2.33941,2.33838,2.33914,375000000.0
2006-08-08 19:45:00,2.33903,2.33922,2.33875,2.33917,354400000.0
2006-08-08 19:50:00,2.33901,2.33917,2.33859,2.33891,289100000.0
2006-08-08 19:55:00,2.33894,2.33926,2.33879,2.33893,443200000.0
2006-08-08 20:00:00,2.33895,2.33902,2.33831,2.3386,260000000.0
2006-08-08 20:05:00,2.33869,2.33918,2.33855,2.33913,228400000.0
2006-08-08 20:10:00,2.33918,2.33956,2.33874,2.33875,467000000.0
2006-08-08 20:15:00,2.3388,2.33905,2.33875,2.33895,658099999.0
2006-08-08 20:20:00,2.33895,2.34017,2.33789,2.3395,583400000.0
2006-08-08 20:25:00,2.33967,2.34109,2.33924,2.34073,834799999.0
2006-08-08 20:30:00,2.34058,2.34071,2.33754,2.33816,1083700000.0
2006-08-08 20:35:00,2.33819,2.33831,2.33743,2.33796,522199997.0
2006-08-08 20:40:00,2.33788,2.33806,2.33704,2.33787,661999999.0
2006-08-08 20:45:00,2.33799,2.33818,2.33664,2.3372,534800000.0
2006-08-08 20:50:00,2.33708,2.3373,2.33584,2.33609,769499999.0
2006-08-08 20:55:00,2.33602,2.338,2.33602,2.338,1024699999.0
2006-08-08 21:00:00,2.33811,2.3382,2.33667,2.33693,826100001.0
2006-08-08 21:05:00,2.33692,2.33749,2.33689,2.33712,289600000.0
2006-08-08 21:10:00,2.33712,2.33819,2.33698,2.3377,547499998.0
2006-08-08 21:15:00,2.33767,2.33827,2.3368,2.33802,598700000.0
2006-08-08 21:20:00,2.33808,2.33808,2.33631,2.33681,846900000.0
2006-08-08 21:25:00,2.33691,2.33713,2.3362,2.33695,315100000.0
2006-08-08 21:30:00,2.33716,2.33716,2.33666,2.33674,476699999.0
2006-08-08 21:35:00,2.33676,2.33726,2.33624,2.33704,255900000.0
2006-08-08 21:40:00,2.33703,2.33756,2.33699,2.33742,384900000.0
2006-08-08 21:45:00,2.33746,2.33771,2.3371,2.33726,396300000.0
2006-08-08 21:50:00,2.33738,2.33742,2.33684,2.33691,265700000.0
2006-08-08 21:55:00,2.33697,2.33775,2.33677,2.33759,377000000.0
2006-08-08 22:00:00,2.33755,2.33755,2.33632,2.33663,317600000.0
2006-08-08 22:05:00,2.33659,2.33693,2.33643,2.33693,213200001.0
2006-08-08 22:10:00,2.33709,2.3377,2.33684,2.33755,178300000.0
2006-08-08 22:15:00,2.3375,2.33798,2.33736,2.3376,400400001.0
2006-08-08 22:20:00,2.33765,2.33811,2.33729,2.33798,286700000.0
2006-08-08 22:25:00,2.33801,2.33845,2.33781,2.33804,335600000.0
2006-08-08 22:30:00,2.33795,2.33857,2.33764,2.33836,346100000.0
2006-08-08 22:35:00,2.33829,2.33829,2.33741,2.33748,188500000.0
2006-08-08 22:40:00,2.33742,2.33803,2.33738,2.33799,361300001.0
2006-08-08 22:45:00,2.33804,2.33826,2.33772,2.33788,369599999.0
2006-08-08 22:50:00,2.33773,2.33796,2.33743,2.33762,296500000.0
2006-08-08 22:55:00,2.33761,2.33784,2.33736,2.3374,167900000.0
2006-08-08 23:00:00,2.33745,2.33816,2.33712,2.33792,161800000.0
2006-08-08 23:05:00,2.33753,2.33854,2.33741,2.33815,156900000.0
2006-08-08 23:10:00,2.33775,2.33807,2.3362,2.33697,159100000.0
2006-08-08 23:15:00,2.33721,2.33833,2.33699,2.33807,189600000.0
2006-08-08 23:20:00,2.3382,2.3382,2.33688,2.33787,157400000.0
2006-08-08 23:25:00,2.33802,2.33826,2.33705,2.33786,161100000.0
2006-08-08 23:30:00,2.33797,2.33807,2.33716,2.33774,184200000.0
2006-08-08 23:35:00,2.33802,2.3383,2.33748,2.3379,179900000.0
2006-08-08 23:40:00,2.33777,2.33871,2.33777,2.3386,144400001.0
2006-08-08 23:45:00,2.33855,2.33893,2.33834,2.33893,120200000.0
2006-08-08 23:50:00,2.33934,2.33999,2.33882,2.33909,182600000.0
2006-08-08 23:55:00,2.33902,2.3391,2.3383,2.33835,156300000.0
2006-08-09 00:00:00,2.33801,2.33801,2.33742,2.33756,164300000.0
2006-08-09 00:05:00,2.33751,2.33797,2.33745,2.33764,153500000.0
2006-08-09 00:10:00,2.33766,2.33795,2.33761,2.33781,108800000.0
2006-08-09 00:15:00,2.33789,2.3387,2.33789,2.33854,161700000.0
2006-08-09 00:20:00,2.33843,2.33851,2.33759,2.3377,134499999.0
2006-08-09 00:25:00,2.33775,2.33783,2.33651,2.33691,199199999.0
2006-08-09 00:30:00,2.33728,2.33736,2.33653,2.33674,194900000.0
2006-08-09 00:35:00,2.3368,2.33725,2.33665,2.33672,150000000.0
2006-08-09 00:40:00,2.33671,2.33726,2.3365,2.3369,138600000.0
2006-08-09 00:45:00,2.3369,2.33907,2.3359,2.33838,216799999.0
2006-08-09 00:50:00,2.3379,2.33888,2.33661,2.33738,193200000.0
2006-08-09 00:55:00,2.33744,2.34005,2.33718,2.33975,210600000.0
2006-08-09 01:00:00,2.33985,2.33995,2.33912,2.33912,197900002.0
2006-08-09 01:05:00,2.33931,2.33931,2.3382,2.33845,132800000.0
2006-08-09 01:10:00,2.3388,2.3394,2.33841,2.33928,153000000.0
2006-08-09 01:15:00,2.33923,2.33923,2.33844,2.33858,135400000.0
2006-08-09 01:20:00,2.33841,2.33902,2.33839,2.33871,190599999.0
2006-08-09 01:25:00,2.33861,2.33866,2.33779,2.33779,145000000.0
2006-08-09 01:30:00,2.33778,2.33809,2.33745,2.33806,188600000.0
2006-08-09 01:35:00,2.33802,2.33817,2.33755,2.33773,197200000.0
2006-08-09 01:40:00,2.33783,2.33815,2.33715,2.33739,174900000.0
2006-08-09 01:45:00,2.33749,2.33779,2.33729,2.33737,155900001.0
2006-08-09 01:50:00,2.3373,2.33785,2.3373,2.33767,131100000.0
2006-08-09 01:55:00,2.33767,2.33897,2.33767,2.33852,158000000.0
2006-08-09 02:00:00,2.33876,2.3392,2.33793,2.33795,186100000.0
2006-08-09 02:05:00,2.33798,2.3382,2.33784,2.33812,187500000.0
2006-08-09 02:10:00,2.33824,2.33836,2.33717,2.33749,144600000.0
2006-08-09 02:15:00,2.33767,2.33793,2.33718,2.33749,190800001.0
2006-08-09 02:20:00,2.33746,2.3377,2.33718,2.3375,170000000.0
2006-08-09 02:25:00,2.33745,2.33794,2.33737,2.33777,214200001.0
2006-08-09 02:30:00,2.33795,2.33846,2.33767,2.33813,164600000.0
2006-08-09 02:35:00,2.33816,2.33856,2.33795,2.33839,178300000.0
2006-08-09 02:40:00,2.33831,2.33901,2.33826,2.3388,180500000.0
2006-08-09 02:45:00,2.33873,2.33942,2.33873,2.33916,164600000.0
2006-08-09 02:50:00,2.33914,2.3392,2.33871,2.33882,151400001.0
2006-08-09 02:55:00,2.3389,2.33909,2.33876,2.33905,197699999.0
2006-08-09 03:00:00,2.33894,2.33929,2.33861,2.339,125300000.0
2006-08-09 03:05:00,2.33888,2.33905,2.33822,2.33846,143300000.0
2006-08-09 03:10:00,2.33865,2.33865,2.338,2.33801,98200000.0
2006-08-09 03:15:00,2.33795,2.3384,2.3378,2.3381,118200000.0
2006-08-09 03:20:00,2.33823,2.33942,2.3382,2.33871,158700000.0
2006-08-09 03:25:00,2.33886,2.33895,2.33815,2.33815,140600000.0
2006-08-09 03:30:00,2.338,2.3382,2.33785,2.33797,156600000.0
2006-08-09 03:35:00,2.3379,2.33815,2.33778,2.33778,106900000.0
2006-08-09 03:40:00,2.33775,2.33792,2.33763,2.33765,156700000.0
2006-08-09 03:45:00,2.33758,2.33797,2.33758,2.33774,91900000.0
2006-08-09 03:50:00,2.33796,2.33832,2.33781,2.33816,135000000.0
2006-08-09 03:55:00,2.33807,2.33862,2.33796,2.33853,144800000.0
2006-08-09 04:00:00,2.33847,2.33847,2.33788,2.33815,161000001.0
2006-08-09 04:05:00,2.33803,2.33845,2.33797,2.33797,119000000.0
2006-08-09 04:10:00,2.33791,2.33817,2.3376,2.33789,131000001.0
2006-08-09 04:15:00,2.33771,2.33819,2.3377,2.33795,144300000.0
2006-08-09 04:20:00,2.33798,2.33799,2.33766,2.33778,134900001.0
2006-08-09 04:25:00,2.33795,2.33812,2.33778,2.33786,138000001.0
2006-08-09 04:30:00,2.3379,2.33818,2.3378,2.33788,206500001.0
2006-08-09 04:35:00,2.33799,2.33825,2.33771,2.33799,103000000.0
2006-08-09 04:40:00,2.33785,2.33818,2.33783,2.33802,134500000.0
2006-08-09 04:45:00,2.33802,2.33826,2.33786,2.33794,192700000.0
2006-08-09 04:50:00,2.338,2.33813,2.33787,2.33797,99700000.0
2006-08-09 04:55:00,2.33818,2.33821,2.33778,2.33799,121900000.0
2006-08-09 05:00:00,2.33805,2.33816,2.33792,2.33812,137400000.0
2006-08-09 05:05:00,2.33817,2.3383,2.33796,2.3383,116300000.0
2006-08-09 05:10:00,2.33824,2.33836,2.33793,2.33833,113400000.0
2006-08-09 05:15:00,2.33839,2.33871,2.33826,2.33871,165400000.0
2006-08-09 05:20:00,2.33855,2.3387,2.33842,2.33858,140800000.0
2006-08-09 05:25:00,2.33865,2.33875,2.33809,2.33809,130199999.0
2006-08-09 05:30:00,2.33817,2.33855,2.33796,2.33855,123200000.0
2006-08-09 05:35:00,2.3387,2.33883,2.33842,2.33853,156500000.0
2006-08-09 05:40:00,2.33828,2.33829,2.33787,2.33811,152000001.0
2006-08-09 05:45:00,2.33803,2.33857,2.33784,2.33827,161900001.0
2006-08-09 05:50:00,2.33826,2.33857,2.33804,2.33825,155900000.0
2006-08-09 05:55:00,2.33838,2.33871,2.33825,2.33843,134600000.0
2006-08-09 06:00:00,2.33833,2.3385,2.33818,2.33823,129700000.0
2006-08-09 06:05:00,2.33824,2.33841,2.3378,2.33797,149600000.0
2006-08-09 06:10:00,2.33793,2.33812,2.33789,2.3379,115200000.0
2006-08-09 06:15:00,2.33805,2.33825,2.33787,2.33795,124100000.0
2006-08-09 06:20:00,2.33788,2.33807,2.33751,2.33763,165500000.0
2006-08-09 06:25:00,2.33756,2.33792,2.33755,2.33772,149900000.0
2006-08-09 06:30:00,2.33774,2.33807,2.33764,2.33802,167700000.0
2006-08-09 06:35:00,2.33816,2.33842,2.33808,2.33828,166800000.0
2006-08-09 06:40:00,2.33842,2.33847,2.33769,2.33784,124300001.0
2006-08-09 06:45:00,2.33785,2.3386,2.33785,2.33835,95100000.0
2006-08-09 06:50:00,2.33823,2.3384,2.33767,2.33781,154600000.0
2006-08-09 06:55:00,2.33777,2.3382,2.3375,2.33796,200100000.0
2006-08-09 07:00:00,2.33774,2.33774,2.33718,2.33737,175300000.0
2006-08-09 07:05:00,2.33738,2.33775,2.3371,2.33754,174200000.0
2006-08-09 07:10:00,2.33731,2.33761,2.33691,2.33704,189400000.0
2006-08-09 07:15:00,2.33722,2.33752,2.33695,2.33723,207300001.0
2006-08-09 07:20:00,2.33719,2.33735,2.33678,2.33708,198699999.0
2006-08-09 07:25:00,2.33724,2.33768,2.33691,2.33707,137500000.0
2006-08-09 07:30:00,2.33722,2.33724,2.33627,2.33671,109200000.0
2006-08-09 07:35:00,2.33676,2.33697,2.33646,2.33679,186900000.0
2006-08-09 07:40:00,2.33656,2.33723,2.33655,2.33697,171800000.0
2006-08-09 07:45:00,2.33695,2.33695,2.33566,2.33598,197200000.0
2006-08-09 07:50:00,2.33615,2.33655,2.33509,2.33606,190000000.0
2006-08-09 07:55:00,2.33611,2.3363,2.33532,2.3354,228200000.0
2006-08-09 08:00:00,2.33556,2.3368,2.33547,2.3368,145500000.0
2006-08-09 08:05:00,2.33675,2.33829,2.33668,2.33683,199700000.0
2006-08-09 08:10:00,2.33673,2.33787,2.33631,2.33631,151000000.0
2006-08-09 08:15:00,2.33647,2.33671,2.33575,2.33609,177100000.0
2006-08-09 08:20:00,2.33602,2.33636,2.3358,2.33593,138900000.0
2006-08-09 08:25:00,2.33602,2.33618,2.33521,2.33535,185999999.0
2006-08-09 08:30:00,2.33523,2.33643,2.3352,2.33639,171600000.0
2006-08-09 08:35:00,2.33649,2.33674,2.33597,2.33664,189400000.0
2006-08-09 08:40:00,2.33655,2.33763,2.33655,2.3373,159800000.0
2006-08-09 08:45:00,2.33732,2.33783,2.33719,2.33775,133700000.0
2006-08-09 08:50:00,2.33763,2.33867,2.33763,2.33864,148100000.0
2006-08-09 08:55:00,2.33858,2.33943,2.33845,2.33928,156600000.0
2006-08-09 09:00:00,2.33916,2.33918,2.33718,2.3373,179700000.0
2006-08-09 09:05:00,2.33723,2.33737,2.33691,2.33695,117000000.0
2006-08-09 09:10:00,2.33692,2.33697,2.33612,2.3366,211100000.0
2006-08-09 09:15:00,2.33646,2.33654,2.33555,2.33565,106600000.0
2006-08-09 09:20:00,2.3358,2.33625,2.33526,2.33549,157600000.0
2006-08-09 09:25:00,2.33552,2.3363,2.33471,2.3348,142200000.0
2006-08-09 09:30:00,2.33464,2.33606,2.33464,2.33577,163000000.0
2006-08-09 09:35:00,2.33572,2.33572,2.33499,2.3351,172300000.0
2006-08-09 09:40:00,2.33515,2.33553,2.33497,2.33534,134400000.0
2006-08-09 09:45:00,2.3352,2.33663,2.33519,2.33642,181900000.0
2006-08-09 09:50:00,2.33641,2.33732,2.3364,2.33721,195200000.0
2006-08-09 09:55:00,2.33722,2.33752,2.33697,2.33728,149900000.0
2006-08-09 10:00:00,2.33713,2.3376,2.33591,2.33591,171600000.0
2006-08-09 10:05:00,2.33592,2.33592,2.33402,2.33429,147400000.0
2006-08-09 10:10:00,2.33439,2.33455,2.33312,2.33312,120600000.0
2006-08-09 10:15:00,2.33337,2.33461,2.33324,2.3343,193500001.0
2006-08-09 10:20:00,2.33424,2.3346,2.33368,2.33415,141400000.0
2006-08-09 10:25:00,2.33398,2.33453,2.33353,2.33353,169000000.0
2006-08-09 10:30:00,2.33315,2.33343,2.33292,2.33324,199800000.0
2006-08-09 10:35:00,2.33332,2.33371,2.33297,2.33371,166100000.0
2006-08-09 10:40:00,2.33383,2.33451,2.3335,2.33428,170300000.0
2006-08-09 10:45:00,2.33434,2.33509,2.33346,2.33469,207399999.0
2006-08-09 10:50:00,2.33465,2.33539,2.33458,2.33537,162500000.0
2006-08-09 10:55:00,2.3354,2.33577,2.33509,2.33577,200100000.0
2006-08-09 11:00:00,2.33582,2.33583,2.3353,2.33565,136100001.0
2006-08-09 11:05:00,2.33567,2.3362,2.33545,2.33548,165400000.0
2006-08-09 11:10:00,2.33538,2.33577,2.33513,2.33545,184800000.0
2006-08-09 11:15:00,2.33541,2.33607,2.33538,2.33591,135100000.0
2006-08-09 11:20:00,2.33602,2.33688,2.33602,2.3366,155000000.0
2006-08-09 11:25:00,2.33663,2.33694,2.33306,2.33306,208600000.0
2006-08-09 11:30:00,2.33282,2.33305,2.33277,2.33285,230400000.0
2006-08-09 11:35:00,2.3329,2.33305,2.3328,2.33298,193700000.0
2006-08-09 11:40:00,2.33285,2.33305,2.33128,2.3314,185700000.0
2006-08-09 11:45:00,2.3314,2.33225,2.33117,2.33202,187900000.0
2006-08-09 11:50:00,2.33211,2.33234,2.3313,2.33155,203300000.0
2006-08-09 11:55:00,2.33162,2.33206,2.33127,2.33205,188000000.0
2006-08-09 12:00:00,2.332,2.33281,2.33187,2.33237,170300000.0
2006-08-09 12:05:00,2.33231,2.33251,2.33183,2.33218,151800000.0
2006-08-09 12:10:00,2.33204,2.33252,2.33166,2.33222,189700001.0
2006-08-09 12:15:00,2.33221,2.33277,2.33221,2.33235,171500000.0
2006-08-09 12:20:00,2.33232,2.33244,2.33194,2.33213,175500000.0
2006-08-09 12:25:00,2.33232,2.33277,2.33184,2.33231,228100000.0
2006-08-09 12:30:00,2.33225,2.33256,2.33172,2.33247,190400001.0
2006-08-09 12:35:00,2.33264,2.33282,2.33191,2.33215,129200000.0
2006-08-09 12:40:00,2.33206,2.33303,2.3316,2.33272,169600000.0
2006-08-09 12:45:00,2.33278,2.33294,2.33153,2.33219,175500001.0
2006-08-09 12:50:00,2.33224,2.33302,2.33211,2.3326,221200000.0
2006-08-09 12:55:00,2.33262,2.33317,2.33132,2.33139,194200000.0
2006-08-09 13:00:00,2.33126,2.33141,2.33073,2.33114,214000000.0
2006-08-09 13:05:00,2.33122,2.33145,2.33081,2.33128,175000000.0
2006-08-09 13:10:00,2.33109,2.33143,2.33081,2.33111,173500000.0
2006-08-09 13:15:00,2.33108,2.33125,2.331,2.3311,185700000.0
2006-08-09 13:20:00,2.33108,2.33125,2.33095,2.33105,177500001.0
2006-08-09 13:25:00,2.3311,2.33122,2.331,2.33108,154500000.0
2006-08-09 13:30:00,2.33105,2.33122,2.33098,2.33105,188600000.0
2006-08-09 13:35:00,2.33113,2.33125,2.331,2.33108,209900000.0
2006-08-09 13:40:00,2.33105,2.33122,2.33097,2.33105,177400000.0
2006-08-09 13:45:00,2.3311,2.3312,2.33102,2.3311,155000000.0
2006-08-09 13:50:00,2.33107,2.33125,2.33097,2.3312,247000001.0
2006-08-09 13:55:00,2.3311,2.33128,2.33098,2.33113,126700000.0
2006-08-09 14:00:00,2.33105,2.33125,2.331,2.3312,174100000.0
2006-08-09 14:05:00,2.3311,2.33122,2.33097,2.3311,147900000.0
2006-08-09 14:10:00,2.3311,2.33128,2.33098,2.33115,158400000.0
2006-08-09 14:15:00,2.33105,2.33128,2.33098,2.33105,157800000.0
2006-08-09 14:20:00,2.33115,2.33125,2.33098,2.3311,174700000.0
2006-08-09 14:25:00,2.33153,2.33362,2.33153,2.33351,131800000.0
2006-08-09 14:30:00,2.33357,2.33408,2.33327,2.33408,137199999.0
2006-08-09 14:35:00,2.33389,2.33478,2.33371,2.33455,159000000.0
2006-08-09 14:40:00,2.33467,2.33475,2.33316,2.33317,211800000.0
2006-08-09 14:45:00,2.33328,2.33344,2.33266,2.33277,139800000.0
2006-08-09 14:50:00,2.33267,2.33335,2.33267,2.33269,173300000.0
2006-08-09 14:55:00,2.3326,2.33297,2.33253,2.33297,249500000.0
2006-08-09 15:00:00,2.33314,2.33415,2.33309,2.33403,186800000.0
2006-08-09 15:05:00,2.33411,2.33416,2.33323,2.33342,142199999.0
2006-08-09 15:10:00,2.33339,2.33373,2.3332,2.33339,142600000.0
2006-08-09 15:15:00,2.33349,2.33365,2.33276,2.3328,174900000.0
2006-08-09 15:20:00,2.33288,2.33379,2.33288,2.33342,150100000.0
2006-08-09 15:25:00,2.33367,2.33408,2.33344,2.33393,180600000.0
2006-08-09 15:30:00,2.33402,2.33475,2.33399,2.33404,139700000.0
2006-08-09 15:35:00,2.33408,2.33464,2.33408,2.33433,200800000.0
2006-08-09 15:40:00,2.33459,2.33459,2.33408,2.33415,164900000.0
2006-08-09 15:45:00,2.33441,2.33508,2.33434,2.33459,221099999.0
2006-08-09 15:50:00,2.33473,2.33516,2.33453,2.33462,194300000.0
2006-08-09 15:55:00,2.3347,2.33524,2.33466,2.33475,151100000.0
2006-08-09 16:00:00,2.33472,2.33495,2.33416,2.33442,195000000.0
2006-08-09 16:05:00,2.33438,2.3346,2.33394,2.3346,164500000.0
2006-08-09 16:10:00,2.33453,2.33453,2.33339,2.3334,177900000.0
2006-08-09 16:15:00,2.33336,2.33361,2.33309,2.33317,186800000.0
2006-08-09 16:20:00,2.33322,2.33372,2.33301,2.33337,177000000.0
2006-08-09 16:25:00,2.33343,2.3341,2.33322,2.33365,168300000.0
2006-08-09 16:30:00,2.33375,2.33489,2.3334,2.33477,192800000.0
2006-08-09 16:35:00,2.33462,2.33505,2.33462,2.3348,210000001.0
2006-08-09 16:40:00,2.33497,2.33508,2.33448,2.33489,181000000.0
2006-08-09 16:45:00,2.33497,2.33525,2.33463,2.33463,157200000.0
2006-08-09 16:50:00,2.33464,2.33471,2.33387,2.33397,199500000.0
2006-08-09 16:55:00,2.33374,2.33415,2.33297,2.33304,119500000.0
2006-08-09 17:00:00,2.33282,2.33387,2.33276,2.33365,198200000.0
2006-08-09 17:05:00,2.33353,2.33384,2.33263,2.33275,170300000.0
2006-08-09 17:10:00,2.33274,2.33316,2.33251,2.33277,204500000.0
2006-08-09 17:15:00,2.3328,2.33318,2.33246,2.33303,181500002.0
2006-08-09 17:20:00,2.33312,2.33391,2.333,2.33383,170600000.0
2006-08-09 17:25:00,2.33377,2.33389,2.33301,2.3337,134800000.0
2006-08-09 17:30:00,2.33378,2.33485,2.33378,2.3344,170600000.0
2006-08-09 17:35:00,2.3344,2.3344,2.33357,2.33358,141900000.0
2006-08-09 17:40:00,2.33366,2.33384,2.33309,2.33347,182900000.0
2006-08-09 17:45:00,2.33358,2.33406,2.33346,2.33382,136700000.0
2006-08-09 17:50:00,2.33379,2.33386,2.33324,2.33338,199900000.0
2006-08-09 17:55:00,2.33325,2.33367,2.33277,2.33365,150300000.0
2006-08-09 18:00:00,2.33366,2.33366,2.33271,2.33304,1389300000.0
2006-08-09 18:05:00,2.33311,2.33392,2.33289,2.33353,1740100000.0
2006-08-09 18:10:00,2.33357,2.33403,2.33331,2.33392,1144900000.0
2006-08-09 18:15:00,2.334,2.3346,2.33369,2.33433,1337499999.0
2006-08-09 18:20:00,2.3343,2.33459,2.33414,2.33435,1243599999.0
2006-08-09 18:25:00,2.33432,2.33461,2.33406,2.33442,1403800001.0
2006-08-09 18:30:00,2.33453,2.33464,2.33425,2.33443,1307700001.0
2006-08-09 18:35:00,2.33447,2.33471,2.3343,2.3343,619600000.0
2006-08-09 18:40:00,2.33444,2.33462,2.33395,2.33432,718800001.0
2006-08-09 18:45:00,2.33435,2.33454,2.33412,2.33435,285300000.0
2006-08-09 18:50:00,2.33423,2.33456,2.33402,2.33415,652800000.0
2006-08-09 18:55:00,2.33417,2.33465,2.33398,2.33398,755600000.0
2006-08-09 19:00:00,2.33388,2.33428,2.33384,2.33393,402400001.0
2006-08-09 19:05:00,2.33392,2.33438,2.33392,2.33408,823900001.0
2006-08-09 19:10:00,2.33407,2.33448,2.33351,2.33355,421600000.0
2006-08-09 19:15:00,2.33361,2.33442,2.33361,2.33421,400100000.0
2006-08-09 19:20:00,2.33435,2.33458,2.33407,2.33432,629300000.0
2006-08-09 19:25:00,2.33428,2.33471,2.33414,2.33454,538700000.0
2006-08-09 19:30:00,2.33451,2.33506,2.33443,2.3348,572900000.0
2006-08-09 19:35:00,2.33475,2.33504,2.33386,2.33504,352900000.0
2006-08-09 19:40:00,2.3352,2.33553,2.33489,2.33505,430599998.0
2006-08-09 19:45:00,2.33504,2.33519,2.33481,2.33488,311800000.0
2006-08-09 19:50:00,2.33493,2.33539,2.33486,2.33505,346600000.0
2006-08-09 19:55:00,2.33507,2.33552,2.33486,2.33538,454200000.0
2006-08-09 20:00:00,2.33533,2.33552,2.33481,2.33493,315099999.0
2006-08-09 20:05:00,2.33488,2.33524,2.33458,2.33463,280099998.0
2006-08-09 20:10:00,2.33479,2.33506,2.33456,2.33464,504100000.0
2006-08-09 20:15:00,2.33474,2.33634,2.33474,2.3363,667700000.0
2006-08-09 20:20:00,2.33641,2.33663,2.33543,2.33548,625400000.0
2006-08-09 20:25:00,2.33542,2.33641,2.33524,2.33613,818600001.0
2006-08-09 20:30:00,2.33619,2.33651,2.33545,2.33585,1098600000.0
2006-08-09 20:35:00,2.336,2.33618,2.33559,2.33568,497600000.0
2006-08-09 20:40:00,2.33569,2.33603,2.33539,2.33575,759199999.0
2006-08-09 20:45:00,2.3358,2.33621,2.33575,2.33588,574300000.0
2006-08-09 20:50:00,2.33588,2.33642,2.33575,2.33597,736700000.0
2006-08-09 20:55:00,2.33602,2.33675,2.33546,2.3356,1016800001.0
2006-08-09 21:00:00,2.33557,2.33557,2.33502,2.33522,844200002.0
2006-08-09 21:05:00,2.33526,2.33567,2.33526,2.33546,201700000.0
2006-08-09 21:10:00,2.33547,2.33578,2.33537,2.33537,480400000.0
2006-08-09 21:15:00,2.3353,2.33565,2.33491,2.3355,621800000.0
2006-08-09 21:20:00,2.33558,2.3359,2.33542,2.33548,779500001.0
2006-08-09 21:25:00,2.3354,2.33555,2.33516,2.33522,249100000.0
2006-08-09 21:30:00,2.33527,2.33554,2.33481,2.33515,424200000.0
2006-08-09 21:35:00,2.33521,2.33565,2.33521,2.33523,182600000.0
2006-08-09 21:40:00,2.33528,2.33564,2.33519,2.33551,376800001.0
2006-08-09 21:45:00,2.33551,2.33551,2.33482,2.33518,444799999.0
2006-08-09 21:50:00,2.33527,2.33533,2.33499,2.33518,267300001.0
2006-08-09 21:55:00,2.33526,2.33587,2.33515,2.33567,404399998.0
2006-08-09 22:00:00,2.33565,2.33636,2.33562,2.33588,356700000.0
2006-08-09 22:05:00,2.33597,2.33611,2.33517,2.33555,212100000.0
2006-08-09 22:10:00,2.33564,2.33564,2.33522,2.33556,202600000.0
2006-08-09 22:15:00,2.33538,2.33563,2.33507,2.33528,335400000.0
2006-08-09 22:20:00,2.33532,2.33539,2.33473,2.33474,293900000.0
2006-08-09 22:25:00,2.33485,2.33518,2.33456,2.33497,310299999.0
2006-08-09 22:30:00,2.33495,2.33541,2.33495,2.33522,281600000.0
2006-08-09 22:35:00,2.33534,2.3356,2.3352,2.33535,195700000.0
2006-08-09 22:40:00,2.33552,2.33589,2.33492,2.3353,289400000.0
2006-08-09 22:45:00,2.33536,2.33546,2.33493,2.33516,364300000.0
2006-08-09 22:50:00,2.33518,2.33544,2.33481,2.33487,233300000.0
2006-08-09 22:55:00,2.33483,2.33562,2.33481,2.33537,174500000.0
2006-08-09 23:00:00,2.33535,2.33582,2.33473,2.33514,148700000.0
2006-08-09 23:05:00,2.33501,2.33543,2.33412,2.33445,177900000.0
2006-08-09 23:10:00,2.33401,2.3349,2.33373,2.33373,150900000.0
2006-08-09 23:15:00,2.33373,2.33502,2.33373,2.33464,177800000.0
2006-08-09 23:20:00,2.33458,2.3348,2.33383,2.33408,221800000.0
2006-08-09 23:25:00,2.33435,2.33457,2.33372,2.3345,165700000.0
2006-08-09 23:30:00,2.33445,2.33506,2.3336,2.334,183200000.0
2006-08-09 23:35:00,2.33523,2.33523,2.33395,2.3346,170200000.0
2006-08-09 23:40:00,2.33439,2.33454,2.33428,2.33434,116000000.0
2006-08-09 23:45:00,2.3344,2.33531,2.3344,2.33494,122100000.0
2006-08-09 23:50:00,2.33494,2.3351,2.33469,2.33504,142800000.0
2006-08-09 23:55:00,2.33497,2.33531,2.33483,2.33524,136900000.0
2006-08-10 00:00:00,2.33516,2.33525,2.33492,2.33492,94200000.0
2006-08-10 00:05:00,2.33481,2.33516,2.3347,2.33499,121400000.0
2006-08-10 00:10:00,2.33483,2.33549,2.3347,2.33472,101000000.0
2006-08-10 00:15:00,2.33467,2.33495,2.33448,2.33485,152700000.0
2006-08-10 00:20:00,2.33515,2.33524,2.33445,2.3346,147000000.0
2006-08-10 00:25:00,2.33467,2.33479,2.33448,2.33474,138400001.0
2006-08-10 00:30:00,2.33511,2.3353,2.33456,2.33479,124500000.0
2006-08-10 00:35:00,2.33484,2.33484,2.33437,2.33442,149700000.0
2006-08-10 00:40:00,2.33441,2.33441,2.3339,2.33426,123700000.0
2006-08-10 00:45:00,2.33413,2.33467,2.33367,2.33447,158500000.0
2006-08-10 00:50:00,2.33451,2.33624,2.33445,2.33624,175700000.0
2006-08-10 00:55:00,2.33608,2.33608,2.33492,2.33535,127000000.0
2006-08-10 01:00:00,2.33528,2.33559,2.33422,2.33438,159400000.0
2006-08-10 01:05:00,2.33464,2.33499,2.33456,2.33456,113400000.0
2006-08-10 01:10:00,2.33476,2.33506,2.33462,2.33506,197800000.0
2006-08-10 01:15:00,2.33513,2.33575,2.33493,2.3354,158700000.0
2006-08-10 01:20:00,2.33537,2.33566,2.33521,2.33556,150600000.0
2006-08-10 01:25:00,2.33553,2.33576,2.33497,2.33538,161200000.0
2006-08-10 01:30:00,2.33536,2.33557,2.33496,2.33533,155200000.0
2006-08-10 01:35:00,2.33524,2.33545,2.33489,2.33489,171700000.0
2006-08-10 01:40:00,2.33502,2.33521,2.33481,2.33481,126100000.0
2006-08-10 01:45:00,2.33491,2.33518,2.33442,2.33445,126500000.0
2006-08-10 01:50:00,2.33429,2.33484,2.33421,2.33484,186200000.0
2006-08-10 01:55:00,2.335,2.33517,2.3348,2.33496,125600000.0
2006-08-10 02:00:00,2.33495,2.33556,2.33458,2.33545,151200000.0
2006-08-10 02:05:00,2.33523,2.33592,2.33487,2.33568,215999999.0
2006-08-10 02:10:00,2.33564,2.33584,2.33494,2.33566,174300000.0
2006-08-10 02:15:00,2.33574,2.33574,2.33508,2.33545,153800000.0
2006-08-10 02:20:00,2.33556,2.33587,2.33526,2.33568,156600000.0
2006-08-10 02:25:00,2.33568,2.33573,2.33511,2.33511,87700000.0
2006-08-10 02:30:00,2.33517,2.3354,2.335,2.33504,173800000.0
2006-08-10 02:35:00,2.33511,2.33545,2.33471,2.33471,173599999.0
2006-08-10 02:40:00,2.33458,2.33507,2.33444,2.33507,109200000.0
2006-08-10 02:45:00,2.33512,2.33579,2.33512,2.33564,146500000.0
2006-08-10 02:50:00,2.3355,2.33565,2.33509,2.33518,135000000.0
2006-08-10 02:55:00,2.3352,2.33544,2.33493,2.33508,164000000.0
2006-08-10 03:00:00,2.33483,2.33503,2.33438,2.33493,153400001.0
2006-08-10 03:05:00,2.33466,2.33502,2.33449,2.33499,172200000.0
2006-08-10 03:10:00,2.33515,2.33515,2.33467,2.33495,105700000.0
2006-08-10 03:15:00,2.3349,2.33502,2.33473,2.33475,113600000.0
2006-08-10 03:20:00,2.33486,2.33493,2.33446,2.33448,122000000.0
2006-08-10 03:25:00,2.33453,2.33495,2.33444,2.33495,171500000.0
2006-08-10 03:30:00,2.33481,2.33536,2.33474,2.33483,201499998.0
2006-08-10 03:35:00,2.33511,2.33591,2.33501,2.33524,171300000.0
2006-08-10 03:40:00,2.33517,2.3355,2.33484,2.33511,171700000.0
2006-08-10 03:45:00,2.33501,2.33504,2.3346,2.33475,120900000.0
2006-08-10 03:50:00,2.33474,2.33493,2.33427,2.33435,182700000.0
2006-08-10 03:55:00,2.33449,2.33451,2.33394,2.33413,202200000.0
2006-08-10 04:00:00,2.33408,2.33453,2.33408,2.33446,136600000.0
2006-08-10 04:05:00,2.33442,2.33493,2.33432,2.33485,161200001.0
2006-08-10 04:10:00,2.33465,2.33475,2.33422,2.33466,184000000.0
2006-08-10 04:15:00,2.33449,2.3347,2.3343,2.33445,165500000.0
2006-08-10 04:20:00,2.33442,2.33472,2.33424,2.3345,124500000.0
2006-08-10 04:25:00,2.33463,2.33476,2.33417,2.3344,88700000.0
2006-08-10 04:30:00,2.33442,2.33486,2.33423,2.3347,153600000.0
2006-08-10 04:35:00,2.33461,2.33498,2.33461,2.3347,142100000.0
2006-08-10 04:40:00,2.33446,2.33509,2.33443,2.33488,155000001.0
2006-08-10 04:45:00,2.33484,2.3351,2.33478,2.33484,98900000.0
2006-08-10 04:50:00,2.33498,2.33527,2.33464,2.33464,125700000.0
2006-08-10 04:55:00,2.33468,2.3348,2.3345,2.33454,143500000.0
2006-08-10 05:00:00,2.33448,2.33492,2.33448,2.3349,112300000.0
2006-08-10 05:05:00,2.3349,2.33508,2.33462,2.33472,91000000.0
2006-08-10 05:10:00,2.33455,2.33467,2.33417,2.33425,116100000.0
2006-08-10 05:15:00,2.33431,2.3346,2.33408,2.3346,171300000.0
2006-08-10 05:20:00,2.33445,2.33459,2.33426,2.33435,134800000.0
2006-08-10 05:25:00,2.33455,2.33486,2.33449,2.33449,120000000.0
2006-08-10 05:30:00,2.33438,2.33469,2.334,2.3345,117900000.0
2006-08-10 05:35:00,2.33455,2.33465,2.33429,2.33435,138500000.0
2006-08-10 05:40:00,2.33425,2.33451,2.33416,2.33435,186100000.0
2006-08-10 05:45:00,2.33444,2.33444,2.33397,2.3344,141400000.0
2006-08-10 05:50:00,2.33419,2.33461,2.33415,2.33461,105200001.0
2006-08-10 05:55:00,2.33467,2.33467,2.3342,2.33435,193500001.0
2006-08-10 06:00:00,2.33424,2.33431,2.33378,2.33378,71100000.0
2006-08-10 06:05:00,2.33357,2.33427,2.33357,2.33414,129200000.0
2006-08-10 06:10:00,2.33409,2.33468,2.33384,2.3346,155000000.0
2006-08-10 06:15:00,2.33473,2.33492,2.33426,2.33469,121000000.0
2006-08-10 06:20:00,2.33471,2.33496,2.33421,2.33422,152900000.0
2006-08-10 06:25:00,2.33412,2.33475,2.33401,2.33453,164400001.0
2006-08-10 06:30:00,2.3347,2.33487,2.33449,2.33476,146600000.0
2006-08-10 06:35:00,2.33471,2.33511,2.33453,2.33473,146200000.0
2006-08-10 06:40:00,2.33472,2.33514,2.33452,2.33486,120200000.0
2006-08-10 06:45:00,2.33485,2.3356,2.33484,2.33545,91700000.0
2006-08-10 06:50:00,2.33553,2.3356,2.33537,2.3355,106900000.0
2006-08-10 06:55:00,2.3355,2.33565,2.33498,2.33512,174500000.0
2006-08-10 07:00:00,2.33489,2.33513,2.33427,2.335,203100000.0
2006-08-10 07:05:00,2.3353,2.33562,2.33499,2.33525,147900000.0
2006-08-10 07:10:00,2.3353,2.3355,2.3342,2.33428,165600000.0
2006-08-10 07:15:00,2.33449,2.33458,2.33416,2.33438,194400000.0
2006-08-10 07:20:00,2.33432,2.3348,2.33412,2.3345,162800000.0
2006-08-10 07:25:00,2.33437,2.33496,2.33426,2.33475,163499999.0
2006-08-10 07:30:00,2.33477,2.33477,2.33179,2.33222,138300000.0
2006-08-10 07:35:00,2.33252,2.33252,2.33079,2.33175,180100000.0
2006-08-10 07:40:00,2.33161,2.33231,2.33147,2.33214,148299999.0
2006-08-10 07:45:00,2.33219,2.33223,2.33039,2.33039,211099999.0
2006-08-10 07:50:00,2.33045,2.33046,2.32941,2.32953,207800000.0
2006-08-10 07:55:00,2.32924,2.32997,2.3291,2.32978,174000000.0
2006-08-10 08:00:00,2.32986,2.32986,2.32823,2.32866,215100000.0
2006-08-10 08:05:00,2.32873,2.33046,2.32863,2.33044,165900000.0
2006-08-10 08:10:00,2.33047,2.3309,2.32983,2.33074,157800000.0
2006-08-10 08:15:00,2.33077,2.33175,2.33068,2.33075,135500000.0
2006-08-10 08:20:00,2.33045,2.33068,2.32933,2.32967,180700000.0
2006-08-10 08:25:00,2.32977,2.32982,2.32919,2.32921,190700000.0
2006-08-10 08:30:00,2.32914,2.3313,2.32914,2.3313,193900000.0
2006-08-10 08:35:00,2.33137,2.33148,2.33054,2.33077,176000000.0
2006-08-10 08:40:00,2.33079,2.33094,2.33029,2.3305,192199999.0
2006-08-10 08:45:00,2.33056,2.33088,2.32982,2.33016,178200000.0
2006-08-10 08:50:00,2.33008,2.33062,2.32995,2.32995,186199999.0
2006-08-10 08:55:00,2.32997,2.33008,2.3293,2.32952,180500000.0
2006-08-10 09:00:00,2.32943,2.32997,2.32763,2.32862,196899999.0
2006-08-10 09:05:00,2.32869,2.33093,2.3284,2.33017,157900000.0
2006-08-10 09:10:00,2.32988,2.32997,2.32785,2.32825,176900000.0
2006-08-10 09:15:00,2.3283,2.32867,2.32718,2.32737,173400000.0
2006-08-10 09:20:00,2.32738,2.32776,2.32643,2.32643,157600000.0
2006-08-10 09:25:00,2.32631,2.32724,2.32558,2.32675,152900000.0
2006-08-10 09:30:00,2.32651,2.32699,2.32622,2.32627,207500000.0
2006-08-10 09:35:00,2.32637,2.32662,2.32556,2.32556,186900000.0
2006-08-10 09:40:00,2.32546,2.32597,2.32502,2.32507,233600001.0
2006-08-10 09:45:00,2.32499,2.3256,2.32426,2.32491,201600000.0
2006-08-10 09:50:00,2.32522,2.3285,2.32515,2.3285,185600001.0
2006-08-10 09:55:00,2.32867,2.32876,2.32812,2.32837,173600000.0
2006-08-10 10:00:00,2.32849,2.32903,2.32819,2.32887,175500000.0
2006-08-10 10:05:00,2.329,2.32921,2.32754,2.32779,171000000.0
2006-08-10 10:10:00,2.32786,2.32881,2.32754,2.32811,217300000.0
2006-08-10 10:15:00,2.32828,2.32999,2.32807,2.3298,172500000.0
2006-08-10 10:20:00,2.32973,2.32973,2.3286,2.32893,176300000.0
2006-08-10 10:25:00,2.32893,2.32921,2.32858,2.32913,213700001.0
2006-08-10 10:30:00,2.329,2.32904,2.3286,2.32896,166200000.0
2006-08-10 10:35:00,2.32907,2.32907,2.32874,2.32889,182200000.0
2006-08-10 10:40:00,2.32895,2.32916,2.32832,2.32836,206800001.0
2006-08-10 10:45:00,2.32832,2.32841,2.32785,2.32793,213000000.0
2006-08-10 10:50:00,2.32801,2.32826,2.32773,2.32773,149800000.0
2006-08-10 10:55:00,2.3278,2.32814,2.32707,2.32765,178000000.0
2006-08-10 11:00:00,2.32765,2.32808,2.327,2.32719,140500000.0
2006-08-10 11:05:00,2.3271,2.32848,2.32705,2.32836,175100000.0
2006-08-10 11:10:00,2.32828,2.32885,2.32827,2.32875,199700000.0
2006-08-10 11:15:00,2.32873,2.32905,2.32851,2.32897,174400000.0
2006-08-10 11:20:00,2.32913,2.32982,2.32898,2.32974,224999999.0
2006-08-10 11:25:00,2.32988,2.33056,2.32961,2.32999,199300000.0
2006-08-10 11:30:00,2.3299,2.33013,2.32945,2.32994,198500001.0
2006-08-10 11:35:00,2.32998,2.3303,2.32979,2.33018,231100000.0
2006-08-10 11:40:00,2.33,2.33077,2.32996,2.33063,248500000.0
2006-08-10 11:45:00,2.33056,2.33056,2.32999,2.33001,165700000.0
2006-08-10 11:50:00,2.3298,2.33028,2.32949,2.32964,164800000.0
2006-08-10 11:55:00,2.32963,2.32995,2.32934,2.32934,169100000.0
2006-08-10 12:00:00,2.32942,2.33044,2.32942,2.32977,183100000.0
2006-08-10 12:05:00,2.32994,2.33008,2.32939,2.32975,202700000.0
2006-08-10 12:10:00,2.32978,2.33022,2.32968,2.32981,134100000.0
2006-08-10 12:15:00,2.32979,2.33083,2.32979,2.33066,182200000.0
2006-08-10 12:20:00,2.33055,2.3306,2.33009,2.33014,209900000.0
2006-08-10 12:25:00,2.33037,2.33082,2.33037,2.33037,173300000.0
2006-08-10 12:30:00,2.33039,2.33104,2.33039,2.33094,110600000.0
2006-08-10 12:35:00,2.3309,2.33116,2.3308,2.3309,164300000.0
2006-08-10 12:40:00,2.33095,2.33146,2.33083,2.33127,191000000.0
2006-08-10 12:45:00,2.33125,2.33143,2.33107,2.33128,188900000.0
2006-08-10 12:50:00,2.33139,2.33164,2.33097,2.33164,200500000.0
2006-08-10 12:55:00,2.33164,2.33216,2.33157,2.33196,167000000.0
2006-08-10 13:00:00,2.33178,2.33218,2.33163,2.3317,199300000.0
2006-08-10 13:05:00,2.33184,2.33255,2.33165,2.3325,179800000.0
2006-08-10 13:10:00,2.33256,2.33384,2.33246,2.33381,170800000.0
2006-08-10 13:15:00,2.33373,2.33391,2.33328,2.33349,171800000.0
2006-08-10 13:20:00,2.33352,2.33395,2.3333,2.33369,159099999.0
2006-08-10 13:25:00,2.33371,2.33372,2.3328,2.33308,194999999.0
2006-08-10 13:30:00,2.33331,2.33396,2.3333,2.33361,169200000.0
2006-08-10 13:35:00,2.33362,2.33405,2.33325,2.33399,224300000.0
2006-08-10 13:40:00,2.33408,2.33408,2.3333,2.3333,211900001.0
2006-08-10 13:45:00,2.33319,2.33374,2.3331,2.33333,170800000.0
2006-08-10 13:50:00,2.33339,2.33351,2.33266,2.33302,189200000.0
2006-08-10 13:55:00,2.33297,2.3333,2.33269,2.33318,173000000.0
2006-08-10 14:00:00,2.33325,2.33376,2.33298,2.33313,165600000.0
2006-08-10 14:05:00,2.33304,2.33377,2.33254,2.33329,146900001.0
2006-08-10 14:10:00,2.33324,2.33494,2.33304,2.33494,159900000.0
2006-08-10 14:15:00,2.33487,2.33487,2.33378,2.33462,172200000.0
2006-08-10 14:20:00,2.33473,2.33528,2.33466,2.33492,150900000.0
2006-08-10 14:25:00,2.33484,2.33511,2.33422,2.33422,144800000.0
2006-08-10 14:30:00,2.3343,2.33456,2.33417,2.33452,141400000.0
2006-08-10 14:35:00,2.33454,2.33655,2.33454,2.33598,177300000.0
2006-08-10 14:40:00,2.33596,2.33671,2.3358,2.33622,186200000.0
2006-08-10 14:45:00,2.33618,2.33652,2.33527,2.33537,156000000.0
2006-08-10 14:50:00,2.33535,2.33578,2.33516,2.33571,210800000.0
2006-08-10 14:55:00,2.33564,2.33598,2.33531,2.33531,206000000.0
2006-08-10 15:00:00,2.33519,2.33564,2.33492,2.33552,199400000.0
2006-08-10 15:05:00,2.33569,2.33662,2.33569,2.33662,237700000.0
2006-08-10 15:10:00,2.33671,2.33726,2.33634,2.33698,140900000.0
2006-08-10 15:15:00,2.33715,2.33715,2.33657,2.33683,177099999.0
2006-08-10 15:20:00,2.3368,2.33756,2.33674,2.33711,129200000.0
2006-08-10 15:25:00,2.33706,2.33787,2.33697,2.33748,173300000.0
2006-08-10 15:30:00,2.33733,2.33769,2.33701,2.3371,225300001.0
2006-08-10 15:35:00,2.33682,2.33786,2.33676,2.33747,229400000.0
2006-08-10 15:40:00,2.33761,2.33761,2.33706,2.33745,169900000.0
2006-08-10 15:45:00,2.33754,2.33802,2.33737,2.33774,220800000.0
2006-08-10 15:50:00,2.33761,2.33835,2.33761,2.33818,199900000.0
2006-08-10 15:55:00,2.33832,2.33841,2.33706,2.33741,141200000.0
2006-08-10 16:00:00,2.33744,2.33834,2.33682,2.33824,198000000.0
2006-08-10 16:05:00,2.33837,2.3397,2.33816,2.33894,204500000.0
2006-08-10 16:10:00,2.33896,2.33904,2.33803,2.33825,206100001.0
2006-08-10 16:15:00,2.33787,2.33812,2.33577,2.3376,179600000.0
2006-08-10 16:20:00,2.33752,2.33853,2.3366,2.33702,217700000.0
2006-08-10 16:25:00,2.33693,2.33729,2.33622,2.33682,182100000.0
2006-08-10 16:30:00,2.33684,2.3391,2.33669,2.3391,191300000.0
2006-08-10 16:35:00,2.33936,2.34079,2.33902,2.33923,155400000.0
2006-08-10 16:40:00,2.33945,2.33971,2.33869,2.33911,170600000.0
2006-08-10 16:45:00,2.33903,2.33958,2.33798,2.33798,169800000.0
2006-08-10 16:50:00,2.33806,2.33841,2.33756,2.33836,214700000.0
2006-08-10 16:55:00,2.33833,2.33888,2.3374,2.33749,155100000.0
2006-08-10 17:00:00,2.33715,2.33802,2.3367,2.33776,166500000.0
2006-08-10 17:05:00,2.33778,2.33821,2.33711,2.33722,152300001.0
2006-08-10 17:10:00,2.33708,2.33722,2.3366,2.33692,200500001.0
2006-08-10 17:15:00,2.33683,2.33715,2.33579,2.33603,171200000.0
2006-08-10 17:20:00,2.33639,2.33747,2.33623,2.33641,193300000.0
2006-08-10 17:25:00,2.33626,2.33677,2.33539,2.33598,168800000.0
2006-08-10 17:30:00,2.33617,2.33682,2.33606,2.33673,171200000.0
2006-08-10 17:35:00,2.33681,2.33742,2.33673,2.33673,166900000.0
2006-08-10 17:40:00,2.33659,2.33704,2.33604,2.33622,177600000.0
2006-08-10 17:45:00,2.33615,2.33664,2.33604,2.33624,158100000.0
2006-08-10 17:50:00,2.33623,2.33668,2.33594,2.33603,159600000.0
2006-08-10 17:55:00,2.33584,2.33657,2.33571,2.33645,175900000.0
2006-08-10 18:00:00,2.33644,2.33696,2.33629,2.33683,1397500000.0
2006-08-10 18:05:00,2.33685,2.33712,2.33625,2.33638,1750700002.0
2006-08-10 18:10:00,2.33638,2.33668,2.33618,2.3363,1115799999.0
2006-08-10 18:15:00,2.33627,2.33653,2.3357,2.33589,1377400001.0
2006-08-10 18:20:00,2.3359,2.33626,2.33544,2.3357,1274600002.0
2006-08-10 18:25:00,2.33578,2.33601,2.33531,2.33542,1324600001.0
2006-08-10 18:30:00,2.33544,2.33577,2.33512,2.33542,1184500001.0
2006-08-10 18:35:00,2.33546,2.33561,2.33457,2.33457,649000000.0
2006-08-10 18:40:00,2.33476,2.33547,2.33476,2.33512,639700001.0
2006-08-10 18:45:00,2.33518,2.3361,2.33514,2.3361,279000000.0
2006-08-10 18:50:00,2.33602,2.33644,2.33585,2.33616,600600000.0
2006-08-10 18:55:00,2.33618,2.33663,2.33599,2.33622,822400000.0
2006-08-10 19:00:00,2.33616,2.33661,2.33592,2.33608,434300000.0
2006-08-10 19:05:00,2.33611,2.33626,2.33566,2.3358,753700002.0
2006-08-10 19:10:00,2.33583,2.3362,2.33567,2.33585,430300000.0
2006-08-10 19:15:00,2.3358,2.33619,2.3356,2.33605,417600000.0
2006-08-10 19:20:00,2.33623,2.33668,2.33601,2.33655,529600000.0
2006-08-10 19:25:00,2.33652,2.33667,2.33591,2.33604,538300000.0
2006-08-10 19:30:00,2.33593,2.33616,2.33551,2.33582,621000000.0
2006-08-10 19:35:00,2.33578,2.33629,2.33576,2.33628,414600000.0
2006-08-10 19:40:00,2.33615,2.33638,2.33586,2.33629,406100000.0
2006-08-10 19:45:00,2.33633,2.33687,2.33619,2.33666,346600000.0
2006-08-10 19:50:00,2.33673,2.33754,2.33659,2.33721,309299999.0
2006-08-10 19:55:00,2.33706,2.33754,2.337,2.3375,470800000.0
2006-08-10 20:00:00,2.33754,2.33769,2.33664,2.33745,283900000.0
2006-08-10 20:05:00,2.33746,2.33757,2.33711,2.33722,244899999.0
2006-08-10 20:10:00,2.33749,2.33773,2.33732,2.33755,510300000.0
2006-08-10 20:15:00,2.33772,2.33774,2.33709,2.33723,584000000.0
2006-08-10 20:20:00,2.3372,2.33734,2.33665,2.33689,581700001.0
2006-08-10 20:25:00,2.33679,2.33699,2.33642,2.33654,890500000.0
2006-08-10 20:30:00,2.33653,2.33679,2.33601,2.33613,1078000001.0
2006-08-10 20:35:00,2.3362,2.33708,2.33618,2.33662,570500000.0
2006-08-10 20:40:00,2.33666,2.33694,2.33635,2.33668,685200000.0
2006-08-10 20:45:00,2.33662,2.33677,2.33612,2.33656,621100001.0
2006-08-10 20:50:00,2.33658,2.33669,2.33594,2.33647,784800000.0
2006-08-10 20:55:00,2.33641,2.3367,2.33571,2.33576,1059000000.0
2006-08-10 21:00:00,2.33581,2.3365,2.33561,2.33645,802299999.0
2006-08-10 21:05:00,2.33642,2.33655,2.33597,2.3362,222000001.0
2006-08-10 21:10:00,2.3362,2.33697,2.33601,2.33697,585899997.0
2006-08-10 21:15:00,2.33692,2.33751,2.33669,2.33669,693000000.0
2006-08-10 21:20:00,2.33675,2.33709,2.33655,2.3368,834000001.0
2006-08-10 21:25:00,2.3367,2.33673,2.33629,2.3364,287500000.0
2006-08-10 21:30:00,2.33665,2.33687,2.3363,2.33653,439300000.0
2006-08-10 21:35:00,2.33663,2.33689,2.33626,2.33639,219100000.0
2006-08-10 21:40:00,2.33639,2.33674,2.33606,2.33642,373600001.0
2006-08-10 21:45:00,2.33652,2.33716,2.33638,2.33709,460000000.0
2006-08-10 21:50:00,2.33717,2.33717,2.33669,2.33677,229900000.0
2006-08-10 21:55:00,2.33691,2.33727,2.33672,2.33722,363400001.0
2006-08-10 22:00:00,2.33722,2.33747,2.33638,2.33643,406700000.0
2006-08-10 22:05:00,2.33647,2.33671,2.33601,2.33609,192200000.0
2006-08-10 22:10:00,2.33623,2.33649,2.33607,2.33643,234400000.0
2006-08-10 22:15:00,2.33632,2.33658,2.33611,2.33648,316000000.0
2006-08-10 22:20:00,2.33651,2.33697,2.33646,2.33659,246700000.0
2006-08-10 22:25:00,2.33671,2.33672,2.33634,2.33643,295000000.0
2006-08-10 22:30:00,2.33642,2.33665,2.33627,2.33644,264200000.0
2006-08-10 22:35:00,2.3363,2.33644,2.33604,2.33618,175000000.0
2006-08-10 22:40:00,2.33611,2.33648,2.33567,2.33591,289000000.0
2006-08-10 22:45:00,2.33599,2.33653,2.33597,2.33651,284400000.0
2006-08-10 22:50:00,2.33647,2.33664,2.33628,2.33641,191500000.0
2006-08-10 22:55:00,2.33627,2.33629,2.3358,2.33587,197800002.0
2006-08-10 23:00:00,2.33585,2.33592,2.33482,2.33556,152900000.0
2006-08-10 23:05:00,2.33557,2.33631,2.33528,2.33615,201399998.0
2006-08-10 23:10:00,2.33593,2.33617,2.33508,2.33544,183400000.0
2006-08-10 23:15:00,2.33587,2.33624,2.33503,2.33503,190800000.0
2006-08-10 23:20:00,2.33605,2.33645,2.33503,2.33635,122800000.0
2006-08-10 23:25:00,2.33638,2.33649,2.33578,2.33623,183499998.0
2006-08-10 23:30:00,2.33609,2.33643,2.33585,2.33632,178500000.0
2006-08-10 23:35:00,2.33625,2.33696,2.3362,2.33682,119600000.0
2006-08-10 23:40:00,2.33688,2.33747,2.33688,2.33731,96500000.0
2006-08-10 23:45:00,2.3371,2.33739,2.33692,2.33695,161800000.0
2006-08-10 23:50:00,2.337,2.33724,2.3367,2.33683,171300000.0
2006-08-10 23:55:00,2.3367,2.33688,2.33631,2.33676,139000000.0
2006-08-11 00:00:00,2.33666,2.33697,2.3364,2.3364,145900000.0
2006-08-11 00:05:00,2.33638,2.33651,2.3361,2.33617,142899999.0
2006-08-11 00:10:00,2.33601,2.3363,2.33572,2.33622,112300000.0
2006-08-11 00:15:00,2.33625,2.3367,2.33614,2.33664,116400000.0
2006-08-11 00:20:00,2.33673,2.33681,2.33607,2.33655,105300000.0
2006-08-11 00:25:00,2.33656,2.33681,2.33645,2.33669,119500000.0
2006-08-11 00:30:00,2.33674,2.337,2.33665,2.33689,137500000.0
2006-08-11 00:35:00,2.33696,2.33733,2.33688,2.33694,114100000.0
2006-08-11 00:40:00,2.337,2.33739,2.33672,2.33688,142200001.0
2006-08-11 00:45:00,2.33672,2.33679,2.33633,2.3364,153800000.0
2006-08-11 00:50:00,2.33639,2.337,2.33625,2.33699,213999999.0
2006-08-11 00:55:00,2.33689,2.33731,2.3368,2.33707,203900000.0
2006-08-11 01:00:00,2.33705,2.33749,2.33689,2.33691,192100000.0
2006-08-11 01:05:00,2.33707,2.33715,2.3368,2.33685,136300000.0
2006-08-11 01:10:00,2.33698,2.33715,2.33655,2.33657,163400000.0
2006-08-11 01:15:00,2.33658,2.33728,2.33648,2.33699,134800000.0
2006-08-11 01:20:00,2.33687,2.3371,2.33655,2.3366,136400000.0
2006-08-11 01:25:00,2.3367,2.33715,2.33664,2.33689,134000000.0
2006-08-11 01:30:00,2.33683,2.33705,2.33648,2.33663,173200000.0
2006-08-11 01:35:00,2.33672,2.33713,2.33665,2.33693,180300000.0
2006-08-11 01:40:00,2.33712,2.33741,2.33685,2.33703,142599999.0
2006-08-11 01:45:00,2.33696,2.3375,2.33696,2.3372,121600000.0
2006-08-11 01:50:00,2.33716,2.33758,2.33694,2.33694,193500001.0
2006-08-11 01:55:00,2.33694,2.33733,2.33656,2.33663,159100000.0
2006-08-11 02:00:00,2.33668,2.33743,2.33655,2.33743,159100000.0
2006-08-11 02:05:00,2.33749,2.33855,2.33739,2.33847,195400000.0
2006-08-11 02:10:00,2.33861,2.33863,2.33806,2.33816,106100000.0
2006-08-11 02:15:00,2.33814,2.33814,2.3374,2.33744,150700000.0
2006-08-11 02:20:00,2.33733,2.33733,2.33682,2.33702,144900000.0
2006-08-11 02:25:00,2.3371,2.3377,2.33708,2.33735,110400000.0
2006-08-11 02:30:00,2.33738,2.3379,2.33724,2.33747,170100000.0
2006-08-11 02:35:00,2.33746,2.33837,2.33746,2.3381,106800000.0
2006-08-11 02:40:00,2.33805,2.33882,2.33805,2.33847,176899999.0
2006-08-11 02:45:00,2.33852,2.33885,2.3384,2.3387,202400000.0
2006-08-11 02:50:00,2.33855,2.3387,2.33831,2.33864,129000000.0
2006-08-11 02:55:00,2.3388,2.33891,2.33853,2.33865,166699999.0
2006-08-11 03:00:00,2.3386,2.33886,2.33835,2.33886,176599999.0
2006-08-11 03:05:00,2.33873,2.33898,2.33806,2.33826,188499999.0
2006-08-11 03:10:00,2.3384,2.33858,2.33817,2.33831,157200000.0
2006-08-11 03:15:00,2.33832,2.33908,2.33832,2.33897,106000000.0
2006-08-11 03:20:00,2.33911,2.33969,2.33902,2.33961,135200000.0
2006-08-11 03:25:00,2.33965,2.3397,2.33894,2.33942,140200001.0
2006-08-11 03:30:00,2.33929,2.33972,2.33928,2.33928,167100000.0
2006-08-11 03:35:00,2.33937,2.33966,2.33922,2.33941,145300000.0
2006-08-11 03:40:00,2.33937,2.34021,2.33908,2.33989,197200000.0
2006-08-11 03:45:00,2.33975,2.34026,2.33944,2.33944,178700000.0
2006-08-11 03:50:00,2.33955,2.34004,2.33955,2.3397,134400000.0
2006-08-11 03:55:00,2.3397,2.33971,2.33937,2.33952,127300001.0
2006-08-11 04:00:00,2.33955,2.34058,2.33955,2.34007,188800000.0
2006-08-11 04:05:00,2.34,2.34018,2.33937,2.33966,159700000.0
2006-08-11 04:10:00,2.33974,2.34021,2.33961,2.3401,123400000.0
2006-08-11 04:15:00,2.33984,2.34044,2.33984,2.34025,172500000.0
2006-08-11 04:20:00,2.34044,2.34083,2.33975,2.33975,169800000.0
2006-08-11 04:25:00,2.33999,2.34012,2.33937,2.33937,149600000.0
2006-08-11 04:30:00,2.3395,2.34028,2.33929,2.33993,136700000.0
2006-08-11 04:35:00,2.34,2.34019,2.33968,2.33999,137700000.0
2006-08-11 04:40:00,2.33991,2.34064,2.33982,2.34059,138400000.0
2006-08-11 04:45:00,2.34054,2.34063,2.34027,2.34046,124600000.0
2006-08-11 04:50:00,2.34041,2.34049,2.34023,2.3403,123200000.0
2006-08-11 04:55:00,2.34043,2.34066,2.34022,2.3405,129100000.0
2006-08-11 05:00:00,2.34062,2.34062,2.33986,2.34005,178800000.0
2006-08-11 05:05:00,2.34018,2.34036,2.33994,2.34004,187800001.0
2006-08-11 05:10:00,2.34,2.34029,2.33994,2.34002,172599999.0
2006-08-11 05:15:00,2.34012,2.3405,2.33967,2.3405,168600000.0
2006-08-11 05:20:00,2.34042,2.34088,2.34025,2.3405,186700000.0
2006-08-11 05:25:00,2.34063,2.34077,2.33992,2.33992,83400000.0
2006-08-11 05:30:00,2.34019,2.34041,2.33995,2.34033,115300000.0
2006-08-11 05:35:00,2.34045,2.34061,2.34035,2.34044,113500000.0
2006-08-11 05:40:00,2.34029,2.34046,2.33956,2.33968,187800000.0
2006-08-11 05:45:00,2.33976,2.34025,2.33958,2.3398,135300000.0
2006-08-11 05:50:00,2.33971,2.34012,2.33958,2.34012,123900000.0
2006-08-11 05:55:00,2.3403,2.3403,2.33982,2.34022,118600000.0
2006-08-11 06:00:00,2.34012,2.34033,2.34,2.34024,86200000.0
2006-08-11 06:05:00,2.3401,2.34026,2.33979,2.33979,167000000.0
2006-08-11 06:10:00,2.33977,2.33999,2.3395,2.3395,140200000.0
2006-08-11 06:15:00,2.33958,2.33975,2.33941,2.33941,124400000.0
2006-08-11 06:20:00,2.33926,2.3401,2.33921,2.33991,197400000.0
2006-08-11 06:25:00,2.33989,2.34009,2.3397,2.33972,139500000.0
2006-08-11 06:30:00,2.33978,2.33978,2.33901,2.33915,190200000.0
2006-08-11 06:35:00,2.3392,2.33954,2.33912,2.33912,157500000.0
2006-08-11 06:40:00,2.33916,2.33931,2.33859,2.33876,155999999.0
2006-08-11 06:45:00,2.33863,2.33884,2.33831,2.33831,146200000.0
2006-08-11 06:50:00,2.33836,2.33876,2.33823,2.3387,142100000.0
2006-08-11 06:55:00,2.33868,2.33933,2.33856,2.33865,178200000.0
2006-08-11 07:00:00,2.33878,2.33974,2.33878,2.33925,165400000.0
2006-08-11 07:05:00,2.3394,2.3395,2.33888,2.33903,122400000.0
2006-08-11 07:10:00,2.33868,2.33925,2.33868,2.33914,147400000.0
2006-08-11 07:15:00,2.33931,2.33938,2.33887,2.33898,145700000.0
2006-08-11 07:20:00,2.33891,2.33896,2.33824,2.3385,195100001.0
2006-08-11 07:25:00,2.33845,2.33886,2.33845,2.33873,145500000.0
2006-08-11 07:30:00,2.33872,2.33978,2.33872,2.33923,157100000.0
2006-08-11 07:35:00,2.33948,2.33996,2.33948,2.33978,121500000.0
2006-08-11 07:40:00,2.33949,2.33994,2.33935,2.33952,179000000.0
2006-08-11 07:45:00,2.33953,2.33979,2.33927,2.33933,208700000.0
2006-08-11 07:50:00,2.33938,2.33965,2.33921,2.33955,171199999.0
2006-08-11 07:55:00,2.33966,2.33987,2.33878,2.339,159900000.0
2006-08-11 08:00:00,2.33887,2.33909,2.33844,2.33875,191300000.0
2006-08-11 08:05:00,2.33858,2.33893,2.33848,2.33873,202000001.0
2006-08-11 08:10:00,2.33871,2.33886,2.33847,2.33871,125100000.0
2006-08-11 08:15:00,2.33888,2.33915,2.33841,2.33867,143100000.0
2006-08-11 08:20:00,2.3387,2.33958,2.33833,2.33889,151800001.0
2006-08-11 08:25:00,2.33928,2.34051,2.33893,2.33941,160200000.0
2006-08-11 08:30:00,2.3393,2.34073,2.33901,2.33952,171699999.0
2006-08-11 08:35:00,2.33951,2.33958,2.33845,2.33852,159900000.0
2006-08-11 08:40:00,2.33832,2.33879,2.33797,2.33828,139200000.0
2006-08-11 08:45:00,2.3383,2.33882,2.33795,2.33804,170700000.0
2006-08-11 08:50:00,2.33793,2.33834,2.33765,2.33776,146700000.0
2006-08-11 08:55:00,2.33766,2.33798,2.33721,2.33787,238799997.0
2006-08-11 09:00:00,2.33811,2.33879,2.33811,2.3384,200799999.0
2006-08-11 09:05:00,2.33835,2.3385,2.33832,2.33842,133600000.0
2006-08-11 09:10:00,2.3384,2.3385,2.3383,2.33838,70100000.0
2006-08-11 09:15:00,2.33842,2.33858,2.33832,2.33835,103500000.0
2006-08-11 09:20:00,2.33842,2.33855,2.33827,2.33853,158800000.0
2006-08-11 09:25:00,2.33835,2.33855,2.3383,2.33845,134400000.0
2006-08-11 09:30:00,2.3384,2.33858,2.3383,2.3384,148100001.0
2006-08-11 09:35:00,2.33842,2.33855,2.33827,2.3384,147100000.0
2006-08-11 09:40:00,2.33838,2.33847,2.3383,2.3384,135800001.0
2006-08-11 09:45:00,2.3383,2.3385,2.3383,2.33837,177000000.0
2006-08-11 09:50:00,2.33845,2.33855,2.33832,2.33838,109300000.0
2006-08-11 09:55:00,2.3384,2.33858,2.3383,2.33837,123000000.0
2006-08-11 10:00:00,2.3383,2.3385,2.33825,2.33838,104600000.0
2006-08-11 10:05:00,2.3384,2.3385,2.33827,2.33838,107300000.0
2006-08-11 10:10:00,2.33845,2.33848,2.33827,2.3383,128500000.0
2006-08-11 10:15:00,2.33845,2.33855,2.3383,2.33833,196400001.0
2006-08-11 10:20:00,2.3384,2.3385,2.33827,2.3385,163500000.0
2006-08-11 10:25:00,2.33903,2.34374,2.33903,2.34308,181200000.0
2006-08-11 10:30:00,2.34264,2.34409,2.34261,2.34322,180900000.0
2006-08-11 10:35:00,2.34305,2.34375,2.34285,2.34369,141700000.0
2006-08-11 10:40:00,2.34362,2.34399,2.34336,2.34345,222400000.0
2006-08-11 10:45:00,2.34357,2.34409,2.34347,2.34368,244500000.0
2006-08-11 10:50:00,2.34368,2.3439,2.34332,2.34344,197200000.0
2006-08-11 10:55:00,2.34346,2.34371,2.34298,2.34344,218200000.0
2006-08-11 11:00:00,2.34346,2.34367,2.34261,2.34282,200799998.0
2006-08-11 11:05:00,2.34319,2.34358,2.34296,2.343,173400000.0
2006-08-11 11:10:00,2.34295,2.3434,2.34275,2.34297,152500000.0
2006-08-11 11:15:00,2.34311,2.34325,2.34219,2.34223,151900000.0
2006-08-11 11:20:00,2.3422,2.3422,2.34117,2.34122,176100000.0
2006-08-11 11:25:00,2.34129,2.3418,2.34104,2.3416,149500000.0
2006-08-11 11:30:00,2.34155,2.34226,2.34151,2.34226,188700001.0
2006-08-11 11:35:00,2.34234,2.34257,2.34191,2.34192,170600000.0
2006-08-11 11:40:00,2.34173,2.34192,2.34142,2.34187,149500000.0
2006-08-11 11:45:00,2.34183,2.34307,2.34155,2.343,176400000.0
2006-08-11 11:50:00,2.34304,2.34319,2.34222,2.34237,174600000.0
2006-08-11 11:55:00,2.34235,2.34256,2.34204,2.34211,180100000.0
2006-08-11 12:00:00,2.34202,2.34249,2.34168,2.34226,169100000.0
2006-08-11 12:05:00,2.34242,2.34273,2.34228,2.34268,210899999.0
2006-08-11 12:10:00,2.34276,2.34303,2.3425,2.34295,162400000.0
2006-08-11 12:15:00,2.34288,2.34308,2.34265,2.34293,143600000.0
2006-08-11 12:20:00,2.34296,2.34332,2.34295,2.34332,135200000.0
2006-08-11 12:25:00,2.34348,2.34405,2.34318,2.34365,228500000.0
2006-08-11 12:30:00,2.34367,2.34367,2.34314,2.3434,150000000.0
2006-08-11 12:35:00,2.34326,2.34356,2.34307,2.34339,175700000.0
2006-08-11 12:40:00,2.34336,2.34384,2.3432,2.34366,224300000.0
2006-08-11 12:45:00,2.34361,2.34393,2.34318,2.34339,171100000.0
2006-08-11 12:50:00,2.34348,2.34361,2.34289,2.34306,192600000.0
2006-08-11 12:55:00,2.3429,2.34313,2.34265,2.34288,157200000.0
2006-08-11 13:00:00,2.34275,2.34305,2.3424,2.34257,175700000.0
2006-08-11 13:05:00,2.34264,2.34277,2.34221,2.34237,146000000.0
2006-08-11 13:10:00,2.34227,2.34251,2.34202,2.34229,193099999.0
2006-08-11 13:15:00,2.34219,2.34239,2.34189,2.34208,217300000.0
2006-08-11 13:20:00,2.34198,2.34249,2.34179,2.34236,170000000.0
2006-08-11 13:25:00,2.34243,2.34273,2.34213,2.34238,133200000.0
2006-08-11 13:30:00,2.34236,2.34313,2.34236,2.34312,170800000.0
2006-08-11 13:35:00,2.34318,2.3433,2.34274,2.3428,169600000.0
2006-08-11 13:40:00,2.3426,2.34383,2.3425,2.34352,186099999.0
2006-08-11 13:45:00,2.3436,2.34417,2.34347,2.34404,189500000.0
2006-08-11 13:50:00,2.3439,2.34421,2.34303,2.34315,162800000.0
2006-08-11 13:55:00,2.34322,2.3435,2.34309,2.34342,172799999.0
2006-08-11 14:00:00,2.34336,2.34492,2.3433,2.34432,172100001.0
2006-08-11 14:05:00,2.34406,2.34446,2.34394,2.34437,169100000.0
2006-08-11 14:10:00,2.3444,2.34467,2.34391,2.34418,239100000.0
2006-08-11 14:15:00,2.34402,2.34451,2.34378,2.34443,199100000.0
2006-08-11 14:20:00,2.3446,2.3446,2.34328,2.34347,156700000.0
2006-08-11 14:25:00,2.34331,2.34361,2.34255,2.34312,171900000.0
2006-08-11 14:30:00,2.3432,2.34592,2.3431,2.34592,122900000.0
2006-08-11 14:35:00,2.34615,2.34635,2.3461,2.34615,160999999.0
2006-08-11 14:40:00,2.34628,2.34635,2.34603,2.34625,156900000.0
2006-08-11 14:45:00,2.34622,2.34638,2.3461,2.3462,180500000.0
2006-08-11 14:50:00,2.34612,2.34635,2.34607,2.34625,156600000.0
2006-08-11 14:55:00,2.34618,2.34635,2.3461,2.34623,170700000.0
2006-08-11 15:00:00,2.34625,2.34635,2.34605,2.3462,162900000.0
2006-08-11 15:05:00,2.3462,2.34635,2.3461,2.34623,126900000.0
2006-08-11 15:10:00,2.34614,2.34621,2.34528,2.34584,173900000.0
2006-08-11 15:15:00,2.34609,2.34645,2.34575,2.3463,175000000.0
2006-08-11 15:20:00,2.34629,2.3468,2.3458,2.34676,162300001.0
2006-08-11 15:25:00,2.34683,2.34689,2.34606,2.34647,181100000.0
2006-08-11 15:30:00,2.3467,2.34684,2.34602,2.34602,165400000.0
2006-08-11 15:35:00,2.34589,2.34607,2.34442,2.34503,220900000.0
2006-08-11 15:40:00,2.3451,2.34563,2.34452,2.34491,172100000.0
2006-08-11 15:45:00,2.345,2.34583,2.345,2.34541,182100000.0
2006-08-11 15:50:00,2.34537,2.34628,2.3452,2.34615,192300000.0
2006-08-11 15:55:00,2.3461,2.34714,2.34607,2.3467,161300000.0
2006-08-11 16:00:00,2.34647,2.34737,2.3463,2.34705,201700000.0
2006-08-11 16:05:00,2.34687,2.34687,2.34579,2.34579,176900000.0
2006-08-11 16:10:00,2.34586,2.34691,2.34561,2.34673,210300000.0
2006-08-11 16:15:00,2.34681,2.34687,2.34595,2.34624,217199998.0
2006-08-11 16:20:00,2.34621,2.34645,2.34542,2.34544,161800000.0
2006-08-11 16:25:00,2.34568,2.3468,2.34567,2.3468,172300000.0
2006-08-11 16:30:00,2.34679,2.34708,2.34561,2.34608,179100000.0
2006-08-11 16:35:00,2.34608,2.34625,2.34534,2.34556,177000000.0
2006-08-11 16:40:00,2.34568,2.34594,2.34548,2.34565,179800000.0
2006-08-11 16:45:00,2.34562,2.346,2.3455,2.34555,228800000.0
2006-08-11 16:50:00,2.34567,2.34612,2.34528,2.34581,235300000.0
2006-08-11 16:55:00,2.34572,2.34606,2.3452,2.34553,144900000.0
2006-08-11 17:00:00,2.34562,2.34636,2.34531,2.34585,174900000.0
2006-08-11 17:05:00,2.34574,2.34614,2.34551,2.34587,242699999.0
2006-08-11 17:10:00,2.34575,2.34614,2.34552,2.34552,166200000.0
2006-08-11 17:15:00,2.34534,2.34616,2.34534,2.34599,181900000.0
2006-08-11 17:20:00,2.34598,2.34652,2.34585,2.34626,191500000.0
2006-08-11 17:25:00,2.34616,2.3462,2.34561,2.34596,189400000.0
2006-08-11 17:30:00,2.34599,2.34719,2.34599,2.34707,176800000.0
2006-08-11 17:35:00,2.34716,2.34736,2.34648,2.34661,221000001.0
2006-08-11 17:40:00,2.34666,2.34707,2.3463,2.34633,175000000.0
2006-08-11 17:45:00,2.34624,2.34686,2.34623,2.34665,166300000.0
2006-08-11 17:50:00,2.34669,2.34708,2.34647,2.34699,158800000.0
2006-08-11 17:55:00,2.34677,2.34753,2.34677,2.34715,139200001.0
2006-08-11 18:00:00,2.34737,2.34756,2.34682,2.34693,1339000000.0
2006-08-11 18:05:00,2.34693,2.34753,2.34674,2.34717,1648799999.0
2006-08-11 18:10:00,2.34717,2.34746,2.34675,2.34678,1161099999.0
2006-08-11 18:15:00,2.34666,2.34706,2.3465,2.34695,1280600000.0
2006-08-11 18:20:00,2.34703,2.34738,2.34689,2.34725,1264300000.0
2006-08-11 18:25:00,2.3472,2.34798,2.34703,2.34795,1470299999.0
2006-08-11 18:30:00,2.34799,2.34939,2.34757,2.3486,1287100000.0
2006-08-11 18:35:00,2.34871,2.34891,2.34779,2.34807,680400000.0
2006-08-11 18:40:00,2.348,2.34846,2.34772,2.34823,672599998.0
2006-08-11 18:45:00,2.34827,2.34837,2.34794,2.34837,298200001.0
2006-08-11 18:50:00,2.34833,2.34881,2.34829,2.34859,597400001.0
2006-08-11 18:55:00,2.34853,2.34882,2.34822,2.34845,776200000.0
2006-08-11 19:00:00,2.34847,2.34884,2.34831,2.34853,392400000.0
2006-08-11 19:05:00,2.34855,2.34937,2.34855,2.34913,735800001.0
2006-08-11 19:10:00,2.34913,2.34942,2.34839,2.34839,519100000.0
2006-08-11 19:15:00,2.34834,2.34853,2.34736,2.34737,395399999.0
2006-08-11 19:20:00,2.34746,2.34755,2.34695,2.34712,555299999.0
2006-08-11 19:25:00,2.34719,2.34762,2.34707,2.34707,574700000.0
2006-08-11 19:30:00,2.34715,2.34721,2.3468,2.3469,611200000.0
2006-08-11 19:35:00,2.34678,2.34706,2.34667,2.34681,382399999.0
2006-08-11 19:40:00,2.34676,2.34695,2.34639,2.34649,355200000.0
2006-08-11 19:45:00,2.34645,2.34734,2.34644,2.34712,354800000.0
2006-08-11 19:50:00,2.34715,2.34762,2.34707,2.34755,376199999.0
2006-08-11 19:55:00,2.34753,2.34824,2.3475,2.34797,474000001.0
2006-08-11 20:00:00,2.34799,2.34832,2.34786,2.34803,239400000.0
2006-08-11 20:05:00,2.34808,2.34861,2.34801,2.34827,268800000.0
2006-08-11 20:10:00,2.34851,2.34863,2.34816,2.34816,529799998.0
2006-08-11 20:15:00,2.3482,2.34864,2.34805,2.34832,563299999.0
2006-08-11 20:20:00,2.34835,2.34889,2.34804,2.34889,613400000.0
2006-08-11 20:25:00,2.34884,2.34914,2.34846,2.34861,907599999.0
2006-08-11 20:30:00,2.34865,2.34902,2.34843,2.3487,1155400000.0
2006-08-11 20:35:00,2.3487,2.3487,2.34787,2.34843,491900000.0
2006-08-11 20:40:00,2.34848,2.3486,2.34793,2.34793,621100000.0
2006-08-11 20:45:00,2.34785,2.34891,2.34773,2.34881,570600000.0
2006-08-11 20:50:00,2.34881,2.34904,2.3481,2.34849,800100000.0
2006-08-11 20:55:00,2.34858,2.34873,2.34797,2.34848,1009200000.0
2006-08-11 21:00:00,2.34854,2.34886,2.34804,2.34869,790199999.0
2006-08-11 21:05:00,2.3487,2.34873,2.34805,2.34822,247300000.0
2006-08-11 21:10:00,2.34821,2.34826,2.34755,2.34782,539100000.0
2006-08-11 21:15:00,2.34793,2.34826,2.34762,2.34816,607200000.0
2006-08-11 21:20:00,2.34816,2.34885,2.34797,2.34813,829300000.0
2006-08-11 21:25:00,2.34796,2.34815,2.34768,2.34782,305500000.0
2006-08-11 21:30:00,2.34792,2.34792,2.34726,2.34765,427300000.0
2006-08-11 21:35:00,2.34767,2.34776,2.34744,2.34755,227900000.0
2006-08-11 21:40:00,2.34761,2.34806,2.34738,2.34783,294700000.0
2006-08-11 21:45:00,2.34788,2.34794,2.34757,2.3477,429899999.0
2006-08-11 21:50:00,2.34778,2.34817,2.34751,2.34817,300600000.0
2006-08-11 21:55:00,2.34827,2.34876,2.34795,2.34861,318600000.0
2006-08-11 22:00:00,2.34848,2.34867,2.34789,2.34794,359600000.0
2006-08-11 22:05:00,2.34794,2.34812,2.3478,2.34791,189000000.0
2006-08-11 22:10:00,2.348,2.34862,2.34797,2.34855,159500000.0
2006-08-11 22:15:00,2.34854,2.34913,2.34849,2.34906,326500000.0
2006-08-11 22:20:00,2.34904,2.34935,2.3488,2.34885,258300000.0
2006-08-11 22:25:00,2.34895,2.34897,2.34882,2.34885,272400000.0
2006-08-11 22:30:00,2.34882,2.34905,2.34882,2.34888,321700001.0
2006-08-11 22:35:00,2.34892,2.34903,2.34877,2.34885,179500000.0
2006-08-11 22:40:00,2.34882,2.34905,2.3487,2.34885,350000001.0
2006-08-11 22:45:00,2.34885,2.349,2.34875,2.34895,314300000.0
2006-08-11 22:50:00,2.3489,2.34898,2.3487,2.34885,216900000.0
2006-08-11 22:55:00,2.3488,2.34905,2.3487,2.34877,165500000.0
2006-08-13 23:00:00,2.34789,2.34793,2.34574,2.34612,200100001.0
2006-08-13 23:05:00,2.34651,2.34708,2.34567,2.34588,245800000.0
2006-08-13 23:10:00,2.34603,2.34736,2.34603,2.34695,257500000.0
2006-08-13 23:15:00,2.34695,2.34739,2.34676,2.34704,228000000.0
2006-08-13 23:20:00,2.34703,2.34748,2.3462,2.34717,283300000.0
2006-08-13 23:25:00,2.34724,2.3476,2.34661,2.34716,267200001.0
2006-08-13 23:30:00,2.34685,2.34737,2.34661,2.34706,286900000.0
2006-08-13 23:35:00,2.34717,2.348,2.34687,2.34735,301600000.0
2006-08-13 23:40:00,2.34732,2.34815,2.34719,2.34748,226899999.0
2006-08-13 23:45:00,2.34756,2.34793,2.34705,2.34732,211300000.0
2006-08-13 23:50:00,2.34745,2.34814,2.3467,2.34737,312000001.0
2006-08-13 23:55:00,2.34729,2.34766,2.34665,2.34746,233200000.0
2006-08-14 00:00:00,2.34702,2.34785,2.3466,2.34773,157100000.0
2006-08-14 00:05:00,2.3477,2.34783,2.34696,2.34696,276500000.0
2006-08-14 00:10:00,2.34719,2.34757,2.34648,2.3472,242800000.0
2006-08-14 00:15:00,2.3466,2.34722,2.34632,2.34652,208400000.0
2006-08-14 00:20:00,2.3465,2.3474,2.34645,2.34676,353000001.0
2006-08-14 00:25:00,2.3469,2.34762,2.34633,2.34654,287899999.0
2006-08-14 00:30:00,2.34672,2.34673,2.34572,2.3459,323899998.0
2006-08-14 00:35:00,2.34589,2.34652,2.34534,2.34602,339200000.0
2006-08-14 00:40:00,2.34617,2.34666,2.34573,2.34634,352400002.0
2006-08-14 00:45:00,2.34595,2.34636,2.34537,2.3458,306799999.0
2006-08-14 00:50:00,2.34571,2.34669,2.34558,2.34561,259400000.0
2006-08-14 00:55:00,2.34563,2.34638,2.34538,2.34558,246700000.0
2006-08-14 01:00:00,2.34532,2.34618,2.34497,2.34562,221700000.0
2006-08-14 01:05:00,2.34502,2.34545,2.34402,2.34456,259100000.0
2006-08-14 01:10:00,2.34437,2.34598,2.34411,2.34532,314800000.0
2006-08-14 01:15:00,2.34523,2.34619,2.34472,2.34593,292100002.0
2006-08-14 01:20:00,2.34583,2.34617,2.34517,2.34588,245800000.0
2006-08-14 01:25:00,2.34572,2.34643,2.34538,2.34617,325000001.0
2006-08-14 01:30:00,2.34606,2.34668,2.34561,2.34587,252800000.0
2006-08-14 01:35:00,2.34629,2.34655,2.34571,2.34633,356900000.0
2006-08-14 01:40:00,2.34639,2.34659,2.34547,2.3458,364500000.0
2006-08-14 01:45:00,2.34583,2.34643,2.34522,2.34619,248800000.0
2006-08-14 01:50:00,2.3459,2.34651,2.34543,2.34625,284100001.0
2006-08-14 01:55:00,2.34602,2.34659,2.34502,2.34566,331900003.0
2006-08-14 02:00:00,2.34561,2.34606,2.34506,2.34551,169400000.0
2006-08-14 02:05:00,2.34531,2.34644,2.34521,2.34609,182200000.0
2006-08-14 02:10:00,2.34602,2.34621,2.34527,2.34564,263099999.0
2006-08-14 02:15:00,2.3457,2.34609,2.34523,2.34577,176700000.0
2006-08-14 02:20:00,2.34583,2.34624,2.34547,2.34576,199100000.0
2006-08-14 02:25:00,2.34614,2.34622,2.3451,2.34565,196800000.0
2006-08-14 02:30:00,2.3459,2.34641,2.34536,2.34586,174300000.0
2006-08-14 02:35:00,2.34619,2.34687,2.34564,2.34651,182700000.0
2006-08-14 02:40:00,2.34598,2.34667,2.34555,2.34635,197300000.0
2006-08-14 02:45:00,2.34626,2.34657,2.34529,2.34627,220600000.0
2006-08-14 02:50:00,2.3459,2.34639,2.34566,2.34592,149600000.0
2006-08-14 02:55:00,2.34652,2.34661,2.3454,2.34595,185200001.0
2006-08-14 03:00:00,2.34611,2.34619,2.34515,2.34594,151300000.0
2006-08-14 03:05:00,2.34572,2.3462,2.34501,2.34501,151600000.0
2006-08-14 03:10:00,2.346,2.34601,2.34498,2.34576,162200000.0
2006-08-14 03:15:00,2.34536,2.34562,2.34479,2.34523,165900000.0
2006-08-14 03:20:00,2.34549,2.34564,2.34478,2.3455,174500000.0
2006-08-14 03:25:00,2.34546,2.34592,2.34448,2.34534,231100002.0
2006-08-14 03:30:00,2.34521,2.34645,2.34514,2.34584,229799999.0
2006-08-14 03:35:00,2.34603,2.34692,2.34578,2.34653,167400000.0
2006-08-14 03:40:00,2.34631,2.34656,2.34567,2.34581,209200000.0
2006-08-14 03:45:00,2.34621,2.34659,2.34582,2.34605,160800000.0
2006-08-14 03:50:00,2.34652,2.34659,2.34553,2.34574,191600000.0
2006-08-14 03:55:00,2.34609,2.34665,2.34573,2.34635,191300001.0
2006-08-14 04:00:00,2.34608,2.34649,2.34537,2.34593,185200000.0
2006-08-14 04:05:00,2.34574,2.34615,2.34528,2.34549,220900000.0
2006-08-14 04:10:00,2.34558,2.34619,2.34547,2.34584,175500000.0
2006-08-14 04:15:00,2.34569,2.34649,2.34546,2.34634,198900000.0
2006-08-14 04:20:00,2.34561,2.34636,2.34533,2.34533,210500001.0
2006-08-14 04:25:00,2.34575,2.3461,2.34526,2.34607,168500000.0
2006-08-14 04:30:00,2.34568,2.34637,2.34556,2.34621,239199999.0
2006-08-14 04:35:00,2.34579,2.34635,2.34556,2.34617,183100000.0
2006-08-14 04:40:00,2.34578,2.34669,2.34545,2.34668,174800000.0
2006-08-14 04:45:00,2.34622,2.347,2.34558,2.34685,194200000.0
2006-08-14 04:50:00,2.34633,2.34713,2.34623,2.34672,231300001.0
2006-08-14 04:55:00,2.34632,2.34774,2.3462,2.34736,135400000.0
2006-08-14 05:00:00,2.34705,2.34777,2.34684,2.34747,201600000.0
2006-08-14 05:05:00,2.34721,2.34778,2.347,2.34735,197500000.0
2006-08-14 05:10:00,2.34753,2.34773,2.34642,2.34692,197700000.0
2006-08-14 05:15:00,2.34652,2.34686,2.34618,2.3468,164000000.0
2006-08-14 05:20:00,2.34673,2.34741,2.34629,2.34682,222200000.0
2006-08-14 05:25:00,2.34692,2.34712,2.34626,2.34626,134100000.0
2006-08-14 05:30:00,2.34694,2.34725,2.34637,2.34654,149900000.0
2006-08-14 05:35:00,2.34645,2.34737,2.34645,2.34692,147500000.0
2006-08-14 05:40:00,2.34702,2.3476,2.34666,2.3473,199900000.0
2006-08-14 05:45:00,2.34678,2.34732,2.3462,2.34656,222600000.0
2006-08-14 05:50:00,2.34682,2.34714,2.34636,2.347,164800000.0
2006-08-14 05:55:00,2.34656,2.34723,2.34629,2.34677,173800001.0
2006-08-14 06:00:00,2.34663,2.34703,2.34546,2.34625,163100000.0
2006-08-14 06:05:00,2.3459,2.34619,2.34546,2.34546,190900000.0
2006-08-14 06:10:00,2.3459,2.34647,2.34536,2.34597,196900000.0
2006-08-14 06:15:00,2.34585,2.34607,2.34524,2.34549,203899999.0
2006-08-14 06:20:00,2.34555,2.34595,2.34515,2.3452,216599999.0
2006-08-14 06:25:00,2.34509,2.34568,2.34503,2.34529,149500000.0
2006-08-14 06:30:00,2.34579,2.34602,2.34513,2.34556,183500000.0
2006-08-14 06:35:00,2.3452,2.34583,2.34508,2.34535,202000000.0
2006-08-14 06:40:00,2.34564,2.34625,2.34507,2.34539,169300000.0
2006-08-14 06:45:00,2.34537,2.3462,2.34492,2.34586,225700000.0
2006-08-14 06:50:00,2.34568,2.34587,2.34524,2.34568,159400000.0
2006-08-14 06:55:00,2.34549,2.34597,2.34517,2.34561,192399999.0
2006-08-14 07:00:00,2.34594,2.34595,2.34499,2.34531,154200000.0
2006-08-14 07:05:00,2.34521,2.346,2.34497,2.34518,183299999.0
2006-08-14 07:10:00,2.34513,2.34548,2.34496,2.34526,166600001.0
2006-08-14 07:15:00,2.34544,2.34571,2.34485,2.34532,178900000.0
2006-08-14 07:20:00,2.34556,2.34569,2.34486,2.34532,264200000.0
2006-08-14 07:25:00,2.34521,2.34571,2.34508,2.34529,201500000.0
2006-08-14 07:30:00,2.34565,2.34586,2.34473,2.34541,184000000.0
2006-08-14 07:35:00,2.34528,2.34598,2.34501,2.34543,191700000.0
2006-08-14 07:40:00,2.34541,2.34608,2.34523,2.3455,174200000.0
2006-08-14 07:45:00,2.34869,2.34869,2.34563,2.34635,175600000.0
2006-08-14 07:50:00,2.34637,2.34646,2.34584,2.34602,158499999.0
2006-08-14 07:55:00,2.34593,2.34614,2.34448,2.34448,149299998.0
2006-08-14 08:00:00,2.34459,2.34463,2.34363,2.34414,186100000.0
2006-08-14 08:05:00,2.34425,2.34486,2.34399,2.3445,220800000.0
2006-08-14 08:10:00,2.34451,2.34529,2.34451,2.34469,172400000.0
2006-08-14 08:15:00,2.34487,2.34514,2.34455,2.345,120300000.0
2006-08-14 08:20:00,2.34477,2.34497,2.34413,2.34432,168900000.0
2006-08-14 08:25:00,2.34431,2.345,2.34421,2.34448,150200000.0
2006-08-14 08:30:00,2.34421,2.34464,2.34366,2.34374,250500000.0
2006-08-14 08:35:00,2.34375,2.34449,2.34331,2.34351,141400000.0
2006-08-14 08:40:00,2.34367,2.34492,2.34315,2.34315,165100000.0
2006-08-14 08:45:00,2.34312,2.34376,2.34262,2.34373,186700000.0
2006-08-14 08:50:00,2.34353,2.34488,2.34353,2.34366,168800000.0
2006-08-14 08:55:00,2.34373,2.34472,2.34373,2.34448,165400000.0
2006-08-14 09:00:00,2.34438,2.34478,2.34423,2.34441,138000000.0
2006-08-14 09:05:00,2.34454,2.34463,2.34418,2.3446,143300000.0
2006-08-14 09:10:00,2.34465,2.34562,2.34465,2.34538,137000000.0
2006-08-14 09:15:00,2.34559,2.34596,2.34505,2.34505,130400000.0
2006-08-14 09:20:00,2.34512,2.34607,2.34507,2.34598,211700001.0
2006-08-14 09:25:00,2.34581,2.34761,2.34577,2.34714,194100000.0
2006-08-14 09:30:00,2.34691,2.34725,2.34648,2.3468,213800000.0
2006-08-14 09:35:00,2.34663,2.34676,2.34596,2.34619,207800000.0
2006-08-14 09:40:00,2.34604,2.34608,2.345,2.34545,171299999.0
2006-08-14 09:45:00,2.34525,2.34552,2.34498,2.34525,128400000.0
2006-08-14 09:50:00,2.34542,2.34556,2.34461,2.34468,192499999.0
2006-08-14 09:55:00,2.34504,2.34547,2.34464,2.34493,193399999.0
2006-08-14 10:00:00,2.34491,2.34537,2.34414,2.3442,185800000.0
2006-08-14 10:05:00,2.34431,2.34463,2.34412,2.34447,149399999.0
2006-08-14 10:10:00,2.3446,2.34463,2.34398,2.34399,157600000.0
2006-08-14 10:15:00,2.34416,2.34421,2.3434,2.3436,171200000.0
2006-08-14 10:20:00,2.34367,2.34435,2.34367,2.34407,223400000.0
2006-08-14 10:25:00,2.34391,2.34439,2.3437,2.34396,179400001.0
2006-08-14 10:30:00,2.3434,2.34481,2.34316,2.34471,188200000.0
2006-08-14 10:35:00,2.34478,2.3448,2.34372,2.34399,175500000.0
2006-08-14 10:40:00,2.34394,2.34394,2.34265,2.34265,177500000.0
2006-08-14 10:45:00,2.34271,2.34287,2.34238,2.34252,165400000.0
2006-08-14 10:50:00,2.34238,2.34276,2.34188,2.34258,136200000.0
2006-08-14 10:55:00,2.34256,2.34298,2.34211,2.34257,218199999.0
2006-08-14 11:00:00,2.34256,2.3427,2.34234,2.34234,176700000.0
2006-08-14 11:05:00,2.34234,2.34285,2.34219,2.34236,173100000.0
2006-08-14 11:10:00,2.34235,2.34311,2.34235,2.34255,198800000.0
2006-08-14 11:15:00,2.34255,2.34287,2.342,2.34211,141900000.0
2006-08-14 11:20:00,2.3422,2.34269,2.3419,2.34252,158700000.0
2006-08-14 11:25:00,2.34252,2.34293,2.34239,2.34262,143700000.0
2006-08-14 11:30:00,2.34267,2.34275,2.3417,2.3417,190700000.0
2006-08-14 11:35:00,2.34174,2.34215,2.34152,2.342,179300000.0
2006-08-14 11:40:00,2.34178,2.34178,2.34126,2.34152,149300000.0
2006-08-14 11:45:00,2.34154,2.34164,2.34125,2.3414,111100000.0
2006-08-14 11:50:00,2.34142,2.34216,2.34124,2.34184,140600000.0
2006-08-14 11:55:00,2.34177,2.34196,2.34112,2.34191,196400000.0
2006-08-14 12:00:00,2.34191,2.34201,2.34156,2.34157,189300000.0
2006-08-14 12:05:00,2.3417,2.34207,2.3415,2.34202,179300001.0
2006-08-14 12:10:00,2.34218,2.3425,2.34204,2.34216,149700000.0
2006-08-14 12:15:00,2.3421,2.34255,2.34186,2.34186,166900001.0
2006-08-14 12:20:00,2.34177,2.34211,2.34157,2.34211,197200000.0
2006-08-14 12:25:00,2.34224,2.3423,2.34165,2.3418,159300000.0
2006-08-14 12:30:00,2.34202,2.34265,2.34187,2.34192,156300000.0
2006-08-14 12:35:00,2.34183,2.34209,2.34166,2.34201,233500000.0
2006-08-14 12:40:00,2.34193,2.3428,2.34186,2.34271,213500000.0
2006-08-14 12:45:00,2.34275,2.3434,2.34254,2.34336,185700000.0
2006-08-14 12:50:00,2.34355,2.34428,2.34328,2.34388,132200000.0
2006-08-14 12:55:00,2.34381,2.34458,2.34368,2.34438,183799999.0
2006-08-14 13:00:00,2.34448,2.34471,2.34395,2.34464,156000000.0
2006-08-14 13:05:00,2.34472,2.345,2.34439,2.34464,205100000.0
2006-08-14 13:10:00,2.34479,2.34489,2.34407,2.3441,192700000.0
2006-08-14 13:15:00,2.34397,2.34403,2.3434,2.34381,184199999.0
2006-08-14 13:20:00,2.34383,2.34431,2.34376,2.34394,158900000.0
2006-08-14 13:25:00,2.34396,2.34459,2.34385,2.34459,148600000.0
2006-08-14 13:30:00,2.34471,2.34527,2.34437,2.345,214600000.0
2006-08-14 13:35:00,2.34506,2.34521,2.3446,2.34474,216800000.0
2006-08-14 13:40:00,2.34462,2.34466,2.34403,2.34403,197000000.0
2006-08-14 13:45:00,2.34394,2.34407,2.34365,2.34388,193000000.0
2006-08-14 13:50:00,2.34385,2.34449,2.34381,2.34449,197599999.0
2006-08-14 13:55:00,2.3444,2.34491,2.3442,2.34423,157400000.0
2006-08-14 14:00:00,2.34432,2.34477,2.34401,2.3443,189900000.0
2006-08-14 14:05:00,2.34407,2.34424,2.34318,2.34322,146400000.0
2006-08-14 14:10:00,2.34314,2.3439,2.34311,2.3439,206900000.0
2006-08-14 14:15:00,2.34391,2.34391,2.34343,2.34368,164100000.0
2006-08-14 14:20:00,2.3439,2.3439,2.34305,2.34317,160300000.0
2006-08-14 14:25:00,2.34314,2.34345,2.34313,2.34323,201500000.0
2006-08-14 14:30:00,2.34328,2.34346,2.34267,2.34274,178100000.0
2006-08-14 14:35:00,2.34247,2.34319,2.34247,2.34273,141100000.0
2006-08-14 14:40:00,2.34298,2.34306,2.34221,2.34251,211200001.0
2006-08-14 14:45:00,2.3424,2.34266,2.34197,2.34263,159699999.0
2006-08-14 14:50:00,2.34258,2.34339,2.34247,2.34317,172100000.0
2006-08-14 14:55:00,2.3431,2.3431,2.34183,2.34183,162300000.0
2006-08-14 15:00:00,2.34195,2.34396,2.34195,2.34396,200900000.0
2006-08-14 15:05:00,2.34408,2.34471,2.34392,2.34463,171800000.0
2006-08-14 15:10:00,2.34459,2.34478,2.34413,2.34478,145800000.0
2006-08-14 15:15:00,2.34479,2.34479,2.34414,2.34427,152700000.0
2006-08-14 15:20:00,2.34424,2.34448,2.34376,2.34448,167100000.0
2006-08-14 15:25:00,2.34434,2.34466,2.34408,2.34434,209100000.0
2006-08-14 15:30:00,2.34419,2.34468,2.34412,2.34459,184800000.0
2006-08-14 15:35:00,2.34449,2.34586,2.34445,2.34495,203700000.0
2006-08-14 15:40:00,2.34509,2.34551,2.34503,2.34536,162600001.0
2006-08-14 15:45:00,2.34533,2.34568,2.34516,2.34532,235700001.0
2006-08-14 15:50:00,2.3453,2.34582,2.34517,2.34541,126000001.0
2006-08-14 15:55:00,2.34529,2.34575,2.3452,2.34535,162200000.0
2006-08-14 16:00:00,2.34525,2.34553,2.34497,2.3452,178800000.0
2006-08-14 16:05:00,2.34518,2.34539,2.3447,2.34503,123900000.0
2006-08-14 16:10:00,2.34492,2.34536,2.34438,2.34536,172900000.0
2006-08-14 16:15:00,2.34535,2.34564,2.34508,2.34521,152600000.0
2006-08-14 16:20:00,2.34533,2.34606,2.34533,2.34557,165800000.0
2006-08-14 16:25:00,2.34563,2.34566,2.34466,2.34516,184000001.0
2006-08-14 16:30:00,2.34495,2.34516,2.34392,2.34442,180500000.0
2006-08-14 16:35:00,2.34422,2.34474,2.34418,2.34446,200300000.0
2006-08-14 16:40:00,2.34453,2.3447,2.34378,2.34394,242199999.0
2006-08-14 16:45:00,2.34394,2.34425,2.34357,2.34385,194500000.0
2006-08-14 16:50:00,2.34376,2.3453,2.34353,2.34508,123200000.0
2006-08-14 16:55:00,2.34499,2.34669,2.34499,2.34669,190100000.0
2006-08-14 17:00:00,2.34645,2.34662,2.34579,2.3461,193100000.0
2006-08-14 17:05:00,2.34601,2.34612,2.34562,2.34562,154600000.0
2006-08-14 17:10:00,2.34549,2.34549,2.34483,2.34504,164700000.0
2006-08-14 17:15:00,2.34481,2.34492,2.34351,2.34457,181499999.0
2006-08-14 17:20:00,2.34477,2.34477,2.34409,2.3445,211200000.0
2006-08-14 17:25:00,2.34448,2.34492,2.34422,2.34423,172200000.0
2006-08-14 17:30:00,2.34409,2.34456,2.34398,2.34426,121500000.0
2006-08-14 17:35:00,2.34441,2.3445,2.34335,2.3435,179000000.0
2006-08-14 17:40:00,2.34355,2.34399,2.34336,2.34348,177500000.0
2006-08-14 17:45:00,2.34347,2.34375,2.3432,2.34352,115900000.0
2006-08-14 17:50:00,2.34349,2.3441,2.34345,2.3441,165400000.0
2006-08-14 17:55:00,2.34397,2.34429,2.34367,2.34416,193100000.0
2006-08-14 18:00:00,2.34414,2.34484,2.34391,2.3444,1566400000.0
2006-08-14 18:05:00,2.34449,2.34467,2.34396,2.34441,1793700000.0
2006-08-14 18:10:00,2.34445,2.3449,2.34424,2.34467,1284200003.0
2006-08-14 18:15:00,2.34475,2.3453,2.34457,2.34507,1381900000.0
2006-08-14 18:20:00,2.3451,2.34548,2.3449,2.34533,1270699999.0
2006-08-14 18:25:00,2.3454,2.34573,2.3446,2.34466,1414100001.0
2006-08-14 18:30:00,2.3446,2.34466,2.34414,2.34451,1272700000.0
2006-08-14 18:35:00,2.34458,2.34473,2.34419,2.34432,616900000.0
2006-08-14 18:40:00,2.34445,2.34469,2.34409,2.34453,652100001.0
2006-08-14 18:45:00,2.34458,2.34467,2.3443,2.34465,253200000.0
2006-08-14 18:50:00,2.34451,2.34479,2.34425,2.3443,652900000.0
2006-08-14 18:55:00,2.34424,2.34457,2.34397,2.34402,652300000.0
2006-08-14 19:00:00,2.34399,2.34439,2.34389,2.344,363399999.0
2006-08-14 19:05:00,2.34398,2.34425,2.34376,2.34405,764700000.0
2006-08-14 19:10:00,2.344,2.34418,2.34354,2.34377,520600000.0
2006-08-14 19:15:00,2.34371,2.34396,2.34356,2.34363,405600000.0
2006-08-14 19:20:00,2.34375,2.34418,2.34355,2.34397,540599998.0
2006-08-14 19:25:00,2.344,2.34413,2.34383,2.34405,555500000.0
2006-08-14 19:30:00,2.34417,2.34431,2.34389,2.34413,574300000.0
2006-08-14 19:35:00,2.34422,2.34436,2.34404,2.34421,370400000.0
2006-08-14 19:40:00,2.34422,2.34445,2.344,2.34428,370000001.0
2006-08-14 19:45:00,2.34424,2.34458,2.344,2.3444,361100001.0
2006-08-14 19:50:00,2.34425,2.34462,2.34395,2.34417,295900000.0
2006-08-14 19:55:00,2.34409,2.34455,2.34377,2.34377,431900000.0
2006-08-14 20:00:00,2.34374,2.34395,2.34338,2.34392,295000000.0
2006-08-14 20:05:00,2.34404,2.34452,2.34398,2.34413,233600000.0
2006-08-14 20:10:00,2.34415,2.34415,2.34341,2.34344,500500000.0
2006-08-14 20:15:00,2.3435,2.3447,2.34345,2.34441,555500000.0
2006-08-14 20:20:00,2.34443,2.34474,2.34423,2.34458,575399999.0
2006-08-14 20:25:00,2.34452,2.34502,2.34435,2.34457,830000000.0
2006-08-14 20:30:00,2.34468,2.345,2.34457,2.34471,1153300001.0
2006-08-14 20:35:00,2.34482,2.3449,2.34434,2.34455,516400001.0
2006-08-14 20:40:00,2.34463,2.3448,2.34446,2.34455,642200000.0
2006-08-14 20:45:00,2.34448,2.34513,2.34448,2.34463,588600000.0
2006-08-14 20:50:00,2.34461,2.34489,2.3442,2.34421,799900000.0
2006-08-14 20:55:00,2.34417,2.34472,2.34376,2.34463,980900000.0
2006-08-14 21:00:00,2.34469,2.34475,2.34403,2.34407,855300000.0
2006-08-14 21:05:00,2.344,2.3443,2.34383,2.34427,226400000.0
2006-08-14 21:10:00,2.34424,2.34424,2.34333,2.34355,566100001.0
2006-08-14 21:15:00,2.34381,2.34445,2.34365,2.34414,624200000.0
2006-08-14 21:20:00,2.34416,2.34447,2.34377,2.34395,786800000.0
2006-08-14 21:25:00,2.3439,2.34433,2.3439,2.3442,299000000.0
2006-08-14 21:30:00,2.34428,2.34428,2.34361,2.34363,426100000.0
2006-08-14 21:35:00,2.34366,2.34398,2.34358,2.34392,246600000.0
2006-08-14 21:40:00,2.3441,2.34428,2.34385,2.34393,362500000.0
2006-08-14 21:45:00,2.34409,2.34418,2.34373,2.34388,413800000.0
2006-08-14 21:50:00,2.34394,2.34394,2.3435,2.34361,283900001.0
2006-08-14 21:55:00,2.34371,2.34409,2.34357,2.34364,329199999.0
2006-08-14 22:00:00,2.34349,2.34371,2.34333,2.3435,351100000.0
2006-08-14 22:05:00,2.34351,2.34377,2.34344,2.34363,242300001.0
2006-08-14 22:10:00,2.34368,2.34382,2.34353,2.34368,152800000.0
2006-08-14 22:15:00,2.34363,2.34394,2.34359,2.34376,305100000.0
2006-08-14 22:20:00,2.34383,2.34443,2.34361,2.34443,311300000.0
2006-08-14 22:25:00,2.34459,2.34492,2.34435,2.34491,290700001.0
2006-08-14 22:30:00,2.3449,2.34508,2.34428,2.34469,264200001.0
2006-08-14 22:35:00,2.34464,2.34488,2.34448,2.34468,152200001.0
2006-08-14 22:40:00,2.34462,2.34488,2.34444,2.34451,362799999.0
2006-08-14 22:45:00,2.34442,2.345,2.34405,2.34476,354300000.0
2006-08-14 22:50:00,2.34468,2.34478,2.34432,2.34451,246500000.0
2006-08-14 22:55:00,2.34449,2.34472,2.3443,2.34432,160200000.0
2006-08-14 23:00:00,2.34435,2.34477,2.34323,2.34327,156800000.0
2006-08-14 23:05:00,2.3441,2.34445,2.34316,2.34409,164000000.0
2006-08-14 23:10:00,2.34416,2.34463,2.34386,2.3443,182100000.0
2006-08-14 23:15:00,2.34421,2.34484,2.3438,2.34437,207400001.0
2006-08-14 23:20:00,2.34422,2.34467,2.34327,2.34445,144700000.0
2006-08-14 23:25:00,2.34451,2.3448,2.34445,2.3448,170800000.0
2006-08-14 23:30:00,2.34485,2.3457,2.34466,2.34561,167700001.0
2006-08-14 23:35:00,2.34565,2.34585,2.34474,2.34474,118300000.0
2006-08-14 23:40:00,2.34455,2.34501,2.3444,2.34462,155200000.0
2006-08-14 23:45:00,2.34458,2.34523,2.34458,2.34495,93300000.0
2006-08-14 23:50:00,2.34506,2.34506,2.34483,2.34498,164600000.0
2006-08-14 23:55:00,2.3449,2.34505,2.34469,2.34491,144699999.0
2006-08-15 00:00:00,2.34475,2.34482,2.34451,2.34461,108400001.0
2006-08-15 00:05:00,2.34453,2.34488,2.34424,2.34444,137800000.0
2006-08-15 00:10:00,2.34436,2.34478,2.34423,2.34447,193700000.0
2006-08-15 00:15:00,2.34442,2.34469,2.34442,2.34448,119300000.0
2006-08-15 00:20:00,2.34454,2.34492,2.34453,2.34477,179000000.0
2006-08-15 00:25:00,2.34479,2.34479,2.3444,2.34474,202800001.0
2006-08-15 00:30:00,2.34458,2.34485,2.34449,2.34465,164500000.0
2006-08-15 00:35:00,2.34476,2.34521,2.34455,2.34457,172199999.0
2006-08-15 00:40:00,2.34457,2.34477,2.34439,2.34455,156100000.0
2006-08-15 00:45:00,2.34452,2.34476,2.34421,2.34431,160100000.0
2006-08-15 00:50:00,2.34434,2.34471,2.34422,2.34422,136600000.0
2006-08-15 00:55:00,2.34415,2.34441,2.34394,2.34424,145400001.0
2006-08-15 01:00:00,2.34417,2.34476,2.34404,2.34442,154600000.0
2006-08-15 01:05:00,2.34463,2.34489,2.3445,2.34457,104500000.0
2006-08-15 01:10:00,2.34468,2.34483,2.34432,2.34448,172300000.0
2006-08-15 01:15:00,2.34448,2.34465,2.34426,2.34438,167900001.0
2006-08-15 01:20:00,2.34439,2.34466,2.34396,2.34404,131400000.0
2006-08-15 01:25:00,2.34427,2.34435,2.34387,2.34412,117500000.0
2006-08-15 01:30:00,2.34412,2.34456,2.34391,2.34416,149700000.0
2006-08-15 01:35:00,2.3441,2.34463,2.3437,2.3437,134600000.0
2006-08-15 01:40:00,2.34382,2.34413,2.34355,2.34394,158300000.0
2006-08-15 01:45:00,2.34404,2.34442,2.34392,2.344,161699999.0
2006-08-15 01:50:00,2.34393,2.34412,2.34377,2.34392,189800000.0
2006-08-15 01:55:00,2.34403,2.34446,2.34385,2.34393,241399999.0
2006-08-15 02:00:00,2.34405,2.34405,2.3433,2.34359,179299998.0
2006-08-15 02:05:00,2.34356,2.34387,2.34313,2.34368,191200000.0
2006-08-15 02:10:00,2.34383,2.34428,2.34365,2.34428,117400000.0
2006-08-15 02:15:00,2.34424,2.34491,2.34402,2.34464,219400000.0
2006-08-15 02:20:00,2.3447,2.34494,2.34429,2.34494,142600000.0
2006-08-15 02:25:00,2.34481,2.3449,2.34439,2.34439,123900000.0
2006-08-15 02:30:00,2.34444,2.34461,2.34409,2.34455,145700000.0
2006-08-15 02:35:00,2.34462,2.34488,2.34432,2.34464,149600000.0
2006-08-15 02:40:00,2.34463,2.34504,2.34457,2.34504,131000000.0
2006-08-15 02:45:00,2.34503,2.34522,2.34481,2.3449,139900001.0
2006-08-15 02:50:00,2.34484,2.3451,2.34438,2.34438,168400000.0
2006-08-15 02:55:00,2.34443,2.34462,2.34424,2.34455,194900000.0
2006-08-15 03:00:00,2.34446,2.34473,2.34433,2.34459,133300000.0
2006-08-15 03:05:00,2.3444,2.34463,2.34404,2.34434,120900000.0
2006-08-15 03:10:00,2.34454,2.34457,2.34411,2.34443,120500000.0
2006-08-15 03:15:00,2.34443,2.34504,2.34434,2.34504,177400000.0
2006-08-15 03:20:00,2.34488,2.34488,2.34449,2.34469,115400000.0
2006-08-15 03:25:00,2.34469,2.345,2.34469,2.34489,99700000.0
2006-08-15 03:30:00,2.34474,2.34494,2.34472,2.34477,139700000.0
2006-08-15 03:35:00,2.34503,2.34518,2.34467,2.34506,162700000.0
2006-08-15 03:40:00,2.34496,2.34513,2.34389,2.34395,142500000.0
2006-08-15 03:45:00,2.34403,2.34455,2.34386,2.34455,125200000.0
2006-08-15 03:50:00,2.3445,2.3453,2.34428,2.34473,224300000.0
2006-08-15 03:55:00,2.34478,2.3451,2.34441,2.34475,125700000.0
2006-08-15 04:00:00,2.34466,2.34541,2.34462,2.34541,148500000.0
2006-08-15 04:05:00,2.34531,2.34546,2.34459,2.34481,194800000.0
2006-08-15 04:10:00,2.34489,2.34502,2.34445,2.34489,161400000.0
2006-08-15 04:15:00,2.34477,2.34491,2.34412,2.34427,140400000.0
2006-08-15 04:20:00,2.34436,2.34446,2.34397,2.34419,170700000.0
2006-08-15 04:25:00,2.3443,2.34455,2.34398,2.34423,161100001.0
2006-08-15 04:30:00,2.3443,2.34447,2.34413,2.34447,180600000.0
2006-08-15 04:35:00,2.34455,2.34465,2.3443,2.34445,93100000.0
2006-08-15 04:40:00,2.34437,2.34481,2.34434,2.34467,146700000.0
2006-08-15 04:45:00,2.34472,2.34487,2.34447,2.3446,161700001.0
2006-08-15 04:50:00,2.34468,2.34493,2.34446,2.34446,168000000.0
2006-08-15 04:55:00,2.3445,2.34453,2.34417,2.3444,115200000.0
2006-08-15 05:00:00,2.34463,2.34466,2.34438,2.34465,121900001.0
2006-08-15 05:05:00,2.34462,2.34462,2.34442,2.3445,127300000.0
2006-08-15 05:10:00,2.34444,2.34447,2.34409,2.34437,83400000.0
2006-08-15 05:15:00,2.34455,2.34533,2.34429,2.34533,194500000.0
2006-08-15 05:20:00,2.34525,2.34539,2.34444,2.34481,214000000.0
2006-08-15 05:25:00,2.34486,2.3451,2.34465,2.34465,124300000.0
2006-08-15 05:30:00,2.34471,2.34517,2.34465,2.34486,170300000.0
2006-08-15 05:35:00,2.34497,2.3452,2.34453,2.34513,195899999.0
2006-08-15 05:40:00,2.345,2.34523,2.34417,2.34437,128100000.0
2006-08-15 05:45:00,2.3444,2.34463,2.34406,2.34422,174000000.0
2006-08-15 05:50:00,2.34398,2.34428,2.34389,2.344,144300000.0
2006-08-15 05:55:00,2.34395,2.34428,2.34374,2.34408,148200000.0
2006-08-15 06:00:00,2.34407,2.34417,2.34351,2.34371,233000000.0
2006-08-15 06:05:00,2.3438,2.34399,2.34325,2.34355,156500000.0
2006-08-15 06:10:00,2.34347,2.34389,2.34342,2.34371,128499999.0
2006-08-15 06:15:00,2.34383,2.34413,2.34382,2.34385,98800000.0
2006-08-15 06:20:00,2.34383,2.34397,2.3437,2.34392,153100000.0
2006-08-15 06:25:00,2.34383,2.34414,2.3438,2.3438,136200000.0
2006-08-15 06:30:00,2.34398,2.3441,2.34355,2.34405,150300000.0
2006-08-15 06:35:00,2.3441,2.34428,2.34365,2.34407,198100000.0
2006-08-15 06:40:00,2.34395,2.34402,2.34368,2.34377,130300000.0
2006-08-15 06:45:00,2.34371,2.34383,2.3436,2.34365,120500000.0
2006-08-15 06:50:00,2.34373,2.34391,2.34349,2.34362,133400000.0
2006-08-15 06:55:00,2.34362,2.34406,2.34362,2.34406,128600000.0
2006-08-15 07:00:00,2.34402,2.34431,2.34375,2.34422,163500000.0
2006-08-15 07:05:00,2.3446,2.34479,2.34437,2.34465,147800000.0
2006-08-15 07:10:00,2.34447,2.34474,2.34445,2.34452,152300000.0
2006-08-15 07:15:00,2.34461,2.34468,2.34428,2.3446,183000000.0
2006-08-15 07:20:00,2.34461,2.34504,2.34429,2.34464,164700001.0
2006-08-15 07:25:00,2.34456,2.3451,2.34452,2.34491,190100000.0
2006-08-15 07:30:00,2.34493,2.34515,2.34439,2.34458,194800000.0
2006-08-15 07:35:00,2.34463,2.34481,2.3439,2.34425,147400000.0
2006-08-15 07:40:00,2.34427,2.3445,2.34414,2.34433,166200000.0
2006-08-15 07:45:00,2.34432,2.34452,2.34414,2.34423,189400000.0
2006-08-15 07:50:00,2.34432,2.34432,2.34365,2.34403,164600000.0
2006-08-15 07:55:00,2.34391,2.34394,2.34361,2.34381,142200000.0
2006-08-15 08:00:00,2.34415,2.34454,2.34397,2.34408,170200000.0
2006-08-15 08:05:00,2.34396,2.34432,2.34367,2.34367,159700000.0
2006-08-15 08:10:00,2.34356,2.34498,2.34356,2.34474,187200000.0
2006-08-15 08:15:00,2.34484,2.34563,2.34463,2.34556,138600000.0
2006-08-15 08:20:00,2.34529,2.34543,2.34473,2.34519,207600000.0
2006-08-15 08:25:00,2.34501,2.34519,2.34418,2.34423,163900000.0
2006-08-15 08:30:00,2.34428,2.34553,2.34428,2.34512,189300000.0
2006-08-15 08:35:00,2.34509,2.34585,2.34484,2.34585,141499999.0
2006-08-15 08:40:00,2.34583,2.34628,2.34542,2.3459,184400000.0
2006-08-15 08:45:00,2.3459,2.34595,2.34549,2.34567,132000000.0
2006-08-15 08:50:00,2.34566,2.34621,2.34557,2.34587,218700000.0
2006-08-15 08:55:00,2.34611,2.34717,2.3459,2.34714,155400000.0
2006-08-15 09:00:00,2.34702,2.34725,2.34676,2.34694,175100000.0
2006-08-15 09:05:00,2.34701,2.34779,2.34681,2.34779,184200000.0
2006-08-15 09:10:00,2.348,2.34821,2.34694,2.34739,162900000.0
2006-08-15 09:15:00,2.3471,2.34725,2.34644,2.34654,204000000.0
2006-08-15 09:20:00,2.34658,2.34715,2.3465,2.34704,183900000.0
2006-08-15 09:25:00,2.34686,2.34729,2.34677,2.34681,178900000.0
2006-08-15 09:30:00,2.34678,2.34801,2.34664,2.34801,195100000.0
2006-08-15 09:35:00,2.34822,2.34844,2.34755,2.34766,208400000.0
2006-08-15 09:40:00,2.34768,2.34806,2.34752,2.34759,161600000.0
2006-08-15 09:45:00,2.34745,2.34763,2.34669,2.34693,156300000.0
2006-08-15 09:50:00,2.34691,2.34783,2.3466,2.34782,172400000.0
2006-08-15 09:55:00,2.34783,2.34809,2.34677,2.34748,169000000.0
2006-08-15 10:00:00,2.34754,2.34792,2.34718,2.34761,167500000.0
2006-08-15 10:05:00,2.34766,2.3478,2.34694,2.3475,159600000.0
2006-08-15 10:10:00,2.3476,2.34817,2.34732,2.34787,133600000.0
2006-08-15 10:15:00,2.34791,2.3484,2.34766,2.34766,214300001.0
2006-08-15 10:20:00,2.34775,2.34789,2.34709,2.34747,193900000.0
2006-08-15 10:25:00,2.34731,2.34771,2.34654,2.3466,181600000.0
2006-08-15 10:30:00,2.34586,2.34586,2.34329,2.34368,195200000.0
2006-08-15 10:35:00,2.34368,2.34463,2.34303,2.34428,175000000.0
2006-08-15 10:40:00,2.34415,2.34512,2.34384,2.34474,143600000.0
2006-08-15 10:45:00,2.34476,2.34517,2.34465,2.34502,206500000.0
2006-08-15 10:50:00,2.34499,2.34522,2.34444,2.34476,165600000.0
2006-08-15 10:55:00,2.34478,2.34563,2.34455,2.34529,193600000.0
2006-08-15 11:00:00,2.34523,2.34582,2.34494,2.34561,144700000.0
2006-08-15 11:05:00,2.34562,2.3461,2.34547,2.34571,191200000.0
2006-08-15 11:10:00,2.34567,2.34643,2.34528,2.34623,170200000.0
2006-08-15 11:15:00,2.34621,2.34687,2.34612,2.34667,189800000.0
2006-08-15 11:20:00,2.34669,2.34742,2.34654,2.34721,155600000.0
2006-08-15 11:25:00,2.34725,2.34736,2.34676,2.34703,188600000.0
2006-08-15 11:30:00,2.34705,2.34807,2.3469,2.34799,205000000.0
2006-08-15 11:35:00,2.34817,2.34873,2.34747,2.3481,199000000.0
2006-08-15 11:40:00,2.34789,2.34835,2.34783,2.34815,171100000.0
2006-08-15 11:45:00,2.34796,2.34802,2.34754,2.34764,140600000.0
2006-08-15 11:50:00,2.34759,2.34825,2.34751,2.34807,175300000.0
2006-08-15 11:55:00,2.34805,2.34843,2.34799,2.34803,188100001.0
2006-08-15 12:00:00,2.34796,2.34847,2.34773,2.34814,207900000.0
2006-08-15 12:05:00,2.34823,2.34823,2.34754,2.34763,155400000.0
2006-08-15 12:10:00,2.34772,2.34775,2.34695,2.34698,163900000.0
2006-08-15 12:15:00,2.34703,2.34777,2.34703,2.3473,212000000.0
2006-08-15 12:20:00,2.3472,2.3472,2.34587,2.34594,172600000.0
2006-08-15 12:25:00,2.34601,2.34672,2.34537,2.34658,168400000.0
2006-08-15 12:30:00,2.34673,2.34758,2.34655,2.3471,171900000.0
2006-08-15 12:35:00,2.34709,2.3473,2.34672,2.34713,183100000.0
2006-08-15 12:40:00,2.34716,2.34768,2.34706,2.34731,179400000.0
2006-08-15 12:45:00,2.34729,2.34736,2.34633,2.34656,241800000.0
2006-08-15 12:50:00,2.34667,2.34667,2.34531,2.34544,172100000.0
2006-08-15 12:55:00,2.34545,2.34564,2.34511,2.34548,198300000.0
2006-08-15 13:00:00,2.34539,2.34582,2.34528,2.3455,181600000.0
2006-08-15 13:05:00,2.34561,2.34573,2.34508,2.34533,190500000.0
2006-08-15 13:10:00,2.34525,2.34557,2.34496,2.34555,151300000.0
2006-08-15 13:15:00,2.34537,2.34555,2.3451,2.34555,185900000.0
2006-08-15 13:20:00,2.34558,2.34579,2.34527,2.34536,175300000.0
2006-08-15 13:25:00,2.34544,2.34556,2.34479,2.3448,191900000.0
2006-08-15 13:30:00,2.34487,2.34545,2.34487,2.34532,156100000.0
2006-08-15 13:35:00,2.34545,2.34607,2.34518,2.34597,217600000.0
2006-08-15 13:40:00,2.34586,2.34634,2.34575,2.34609,165200000.0
2006-08-15 13:45:00,2.34613,2.34618,2.34556,2.34605,172400000.0
2006-08-15 13:50:00,2.34613,2.34647,2.34597,2.34636,203200000.0
2006-08-15 13:55:00,2.3462,2.34658,2.34596,2.34637,148800000.0
2006-08-15 14:00:00,2.34632,2.34664,2.34609,2.34664,174400001.0
2006-08-15 14:05:00,2.34662,2.34701,2.34645,2.34697,174100000.0
2006-08-15 14:10:00,2.34704,2.34772,2.34692,2.34753,178000000.0
2006-08-15 14:15:00,2.34731,2.34743,2.34669,2.34682,227200000.0
2006-08-15 14:20:00,2.34685,2.34721,2.34644,2.347,200900000.0
2006-08-15 14:25:00,2.34683,2.34745,2.34676,2.34722,174400000.0
2006-08-15 14:30:00,2.3473,2.34745,2.3472,2.34742,127700000.0
2006-08-15 14:35:00,2.34725,2.34745,2.3472,2.34725,123500000.0
2006-08-15 14:40:00,2.34738,2.34743,2.34542,2.34646,212400000.0
2006-08-15 14:45:00,2.34636,2.34641,2.34547,2.34556,166700000.0
2006-08-15 14:50:00,2.34502,2.34539,2.34425,2.34508,204000000.0
2006-08-15 14:55:00,2.34486,2.34509,2.34402,2.34402,232600002.0
2006-08-15 15:00:00,2.34395,2.34405,2.34375,2.34385,180800000.0
2006-08-15 15:05:00,2.3438,2.34461,2.34309,2.3436,157200000.0
2006-08-15 15:10:00,2.34365,2.34405,2.3432,2.34333,175000000.0
2006-08-15 15:15:00,2.34345,2.34405,2.34323,2.34359,156800000.0
2006-08-15 15:20:00,2.34351,2.34425,2.34344,2.3436,136500000.0
2006-08-15 15:25:00,2.34361,2.34365,2.34261,2.34261,190000001.0
2006-08-15 15:30:00,2.34249,2.34276,2.34205,2.34248,154000000.0
2006-08-15 15:35:00,2.34238,2.34274,2.34162,2.34197,196000000.0
2006-08-15 15:40:00,2.34206,2.34234,2.34117,2.34158,154900000.0
2006-08-15 15:45:00,2.34168,2.34182,2.3412,2.34181,231300000.0
2006-08-15 15:50:00,2.34183,2.3423,2.34172,2.34201,186000000.0
2006-08-15 15:55:00,2.34198,2.34214,2.34154,2.34205,190100000.0
2006-08-15 16:00:00,2.34203,2.34203,2.34105,2.34171,188000000.0
2006-08-15 16:05:00,2.34181,2.34257,2.3417,2.34234,203800000.0
2006-08-15 16:10:00,2.3422,2.34262,2.34155,2.34233,186300000.0
2006-08-15 16:15:00,2.34261,2.34358,2.34245,2.3434,147100000.0
2006-08-15 16:20:00,2.34344,2.34344,2.34233,2.34297,148700001.0
2006-08-15 16:25:00,2.34318,2.34419,2.34294,2.34412,186099999.0
2006-08-15 16:30:00,2.34414,2.34457,2.34352,2.34352,174400000.0
2006-08-15 16:35:00,2.34332,2.34399,2.34332,2.34375,196400000.0
2006-08-15 16:40:00,2.344,2.344,2.343,2.34301,215600001.0
2006-08-15 16:45:00,2.34308,2.34421,2.34283,2.34407,188400001.0
2006-08-15 16:50:00,2.34406,2.34438,2.34384,2.34415,173400000.0
2006-08-15 16:55:00,2.34413,2.34445,2.34347,2.34362,150899999.0
2006-08-15 17:00:00,2.34356,2.34401,2.34345,2.34379,182100000.0
2006-08-15 17:05:00,2.34381,2.34394,2.34306,2.34339,151000000.0
2006-08-15 17:10:00,2.34356,2.3442,2.34344,2.34418,141700000.0
2006-08-15 17:15:00,2.34393,2.34415,2.34358,2.34389,144100000.0
2006-08-15 17:20:00,2.34405,2.34447,2.34401,2.3442,161100000.0
2006-08-15 17:25:00,2.34411,2.34463,2.3435,2.34463,168900000.0
2006-08-15 17:30:00,2.34449,2.34476,2.34415,2.34452,217199999.0
2006-08-15 17:35:00,2.34464,2.34508,2.34447,2.34466,177500000.0
2006-08-15 17:40:00,2.34459,2.34481,2.34414,2.34463,158400000.0
2006-08-15 17:45:00,2.34464,2.34478,2.34403,2.34445,153300000.0
2006-08-15 17:50:00,2.34448,2.34501,2.34434,2.34459,159700000.0
2006-08-15 17:55:00,2.34437,2.34445,2.34366,2.34371,139300000.0
2006-08-15 18:00:00,2.3435,2.34377,2.3432,2.34336,1414600001.0
2006-08-15 18:05:00,2.34347,2.34409,2.34325,2.34405,1729000003.0
2006-08-15 18:10:00,2.34414,2.34479,2.3439,2.34435,1144300001.0
2006-08-15 18:15:00,2.34437,2.34485,2.34359,2.34372,1376100000.0
2006-08-15 18:20:00,2.34369,2.34387,2.34307,2.34363,1249000000.0
2006-08-15 18:25:00,2.34362,2.34373,2.34314,2.34347,1412299998.0
2006-08-15 18:30:00,2.3434,2.3434,2.34279,2.34294,1253600000.0
2006-08-15 18:35:00,2.34291,2.34331,2.34275,2.34298,587900000.0
2006-08-15 18:40:00,2.34307,2.34314,2.34268,2.34282,660200000.0
2006-08-15 18:45:00,2.34289,2.34355,2.34277,2.34333,258000000.0
2006-08-15 18:50:00,2.34312,2.34325,2.34287,2.34316,673300000.0
2006-08-15 18:55:00,2.34309,2.34335,2.34273,2.34283,727100000.0
2006-08-15 19:00:00,2.34264,2.34264,2.34154,2.34172,384700000.0
2006-08-15 19:05:00,2.34168,2.34215,2.34111,2.34153,759100001.0
2006-08-15 19:10:00,2.3416,2.3419,2.34157,2.34158,485600000.0
2006-08-15 19:15:00,2.3415,2.34172,2.34136,2.34152,430300000.0
2006-08-15 19:20:00,2.34166,2.3419,2.34142,2.34186,537600000.0
2006-08-15 19:25:00,2.34174,2.34178,2.34121,2.34134,531300000.0
2006-08-15 19:30:00,2.34135,2.34196,2.34126,2.34183,594200000.0
2006-08-15 19:35:00,2.34182,2.34192,2.3412,2.34163,382700000.0
2006-08-15 19:40:00,2.34164,2.34233,2.34149,2.34217,395200000.0
2006-08-15 19:45:00,2.34215,2.34234,2.34198,2.34217,361000000.0
2006-08-15 19:50:00,2.34222,2.34257,2.34207,2.34217,298200000.0
2006-08-15 19:55:00,2.34215,2.34263,2.34198,2.34244,471400001.0
2006-08-15 20:00:00,2.34257,2.3429,2.3421,2.34242,265600000.0
2006-08-15 20:05:00,2.34242,2.34242,2.34178,2.34205,244000000.0
2006-08-15 20:10:00,2.34213,2.34213,2.34168,2.34175,505000000.0
2006-08-15 20:15:00,2.34181,2.3425,2.34175,2.34199,523400000.0
2006-08-15 20:20:00,2.34189,2.34199,2.34166,2.34192,594700000.0
2006-08-15 20:25:00,2.34186,2.34245,2.34186,2.34205,843699999.0
2006-08-15 20:30:00,2.34204,2.34227,2.34187,2.3419,1121399997.0
2006-08-15 20:35:00,2.342,2.3422,2.34175,2.34185,532000001.0
2006-08-15 20:40:00,2.34189,2.34219,2.34173,2.34205,627400000.0
2006-08-15 20:45:00,2.34209,2.3427,2.34191,2.34252,589600000.0
2006-08-15 20:50:00,2.34258,2.34291,2.34237,2.34239,742700001.0
2006-08-15 20:55:00,2.34239,2.34241,2.34188,2.34205,982000001.0
2006-08-15 21:00:00,2.34206,2.34214,2.34165,2.34192,815199998.0
2006-08-15 21:05:00,2.34199,2.34222,2.34192,2.34211,234900001.0
2006-08-15 21:10:00,2.3421,2.34232,2.34195,2.34232,549900000.0
2006-08-15 21:15:00,2.34235,2.34255,2.34212,2.3422,649199999.0
2006-08-15 21:20:00,2.34225,2.34235,2.34192,2.34212,822100001.0
2006-08-15 21:25:00,2.3421,2.34226,2.342,2.34205,277800000.0
2006-08-15 21:30:00,2.34217,2.34247,2.34198,2.3422,435700001.0
2006-08-15 21:35:00,2.34229,2.34244,2.34195,2.3423,242099998.0
2006-08-15 21:40:00,2.34237,2.34239,2.34168,2.34192,335500000.0
2006-08-15 21:45:00,2.34198,2.34242,2.34185,2.34223,448900000.0
2006-08-15 21:50:00,2.34228,2.34228,2.34181,2.34182,295500000.0
2006-08-15 21:55:00,2.34191,2.34227,2.34168,2.34178,327100001.0
2006-08-15 22:00:00,2.34171,2.34183,2.34126,2.34134,347000000.0
2006-08-15 22:05:00,2.34131,2.34143,2.34113,2.34113,234700000.0
2006-08-15 22:10:00,2.34122,2.34149,2.34122,2.3413,211400000.0
2006-08-15 22:15:00,2.34119,2.34145,2.34104,2.34119,318400001.0
2006-08-15 22:20:00,2.34117,2.34144,2.34097,2.34126,222200000.0
2006-08-15 22:25:00,2.34141,2.34141,2.34103,2.34106,223400000.0
2006-08-15 22:30:00,2.34103,2.34129,2.34098,2.34111,314800001.0
2006-08-15 22:35:00,2.34096,2.34148,2.34096,2.34142,154300000.0
2006-08-15 22:40:00,2.34144,2.34224,2.34144,2.34194,398200001.0
2006-08-15 22:45:00,2.342,2.34213,2.34175,2.34195,324700000.0
2006-08-15 22:50:00,2.34184,2.34232,2.34181,2.34223,276500000.0
2006-08-15 22:55:00,2.3422,2.3423,2.3419,2.3419,171100000.0
2006-08-15 23:00:00,2.34185,2.34248,2.34121,2.34188,176200000.0
2006-08-15 23:05:00,2.34194,2.34249,2.34134,2.34202,231900000.0
2006-08-15 23:10:00,2.3421,2.34284,2.3418,2.3418,180900000.0
2006-08-15 23:15:00,2.3419,2.34224,2.34128,2.34173,216000000.0
2006-08-15 23:20:00,2.34216,2.34251,2.34156,2.34217,177699999.0
2006-08-15 23:25:00,2.34246,2.34257,2.34226,2.3425,128800000.0
2006-08-15 23:30:00,2.34253,2.34272,2.34222,2.34262,168200000.0
2006-08-15 23:35:00,2.34255,2.34275,2.3421,2.34223,139500000.0
2006-08-15 23:40:00,2.3421,2.34235,2.34185,2.34223,90000000.0
2006-08-15 23:45:00,2.34215,2.34285,2.34213,2.3424,126000000.0
2006-08-15 23:50:00,2.34246,2.34253,2.34214,2.34222,174900000.0
2006-08-15 23:55:00,2.34216,2.3425,2.34216,2.3425,124900000.0
2006-08-16 00:00:00,2.34234,2.34254,2.34232,2.34237,107100000.0
2006-08-16 00:05:00,2.34222,2.34318,2.34219,2.34316,131800000.0
2006-08-16 00:10:00,2.34323,2.3434,2.34287,2.34288,115400000.0
2006-08-16 00:15:00,2.34314,2.34318,2.34275,2.34282,162000000.0
2006-08-16 00:20:00,2.34289,2.34293,2.34247,2.34277,193100000.0
2006-08-16 00:25:00,2.34282,2.34311,2.3427,2.34285,190300001.0
2006-08-16 00:30:00,2.3429,2.34322,2.34273,2.343,149300000.0
2006-08-16 00:35:00,2.34317,2.34335,2.34268,2.34273,168800001.0
2006-08-16 00:40:00,2.34271,2.3428,2.34233,2.3428,94600000.0
2006-08-16 00:45:00,2.34279,2.34284,2.34225,2.34238,133600000.0
2006-08-16 00:50:00,2.34242,2.34287,2.34229,2.3427,138100000.0
2006-08-16 00:55:00,2.34258,2.34304,2.34244,2.34297,172900000.0
2006-08-16 01:00:00,2.34295,2.34335,2.34279,2.34292,190500000.0
2006-08-16 01:05:00,2.34305,2.34315,2.34275,2.34282,143200000.0
2006-08-16 01:10:00,2.34295,2.34306,2.34263,2.34275,157600000.0
2006-08-16 01:15:00,2.34278,2.34307,2.34268,2.34305,88200000.0
2006-08-16 01:20:00,2.34309,2.34336,2.34237,2.34242,147899999.0
2006-08-16 01:25:00,2.34245,2.34255,2.34227,2.34235,129900000.0
2006-08-16 01:30:00,2.34233,2.34256,2.34204,2.34223,174900000.0
2006-08-16 01:35:00,2.34225,2.34283,2.3419,2.34247,164600000.0
2006-08-16 01:40:00,2.34261,2.34283,2.3425,2.34269,144600000.0
2006-08-16 01:45:00,2.34258,2.34286,2.34204,2.34204,209899999.0
2006-08-16 01:50:00,2.3419,2.34258,2.34147,2.34151,227000000.0
2006-08-16 01:55:00,2.3416,2.34192,2.34146,2.34151,187700000.0
2006-08-16 02:00:00,2.34153,2.34213,2.34139,2.34207,160400000.0
2006-08-16 02:05:00,2.34196,2.34221,2.34183,2.34191,153699999.0
2006-08-16 02:10:00,2.34218,2.34243,2.34212,2.34217,145000000.0
2006-08-16 02:15:00,2.34225,2.34253,2.34192,2.34205,145200000.0
2006-08-16 02:20:00,2.34214,2.34226,2.34195,2.342,114300000.0
2006-08-16 02:25:00,2.3421,2.34224,2.34167,2.34196,192400000.0
2006-08-16 02:30:00,2.34208,2.34234,2.3419,2.34223,194100001.0
2006-08-16 02:35:00,2.34219,2.34241,2.342,2.3422,141800000.0
2006-08-16 02:40:00,2.34215,2.34221,2.34186,2.342,205700000.0
2006-08-16 02:45:00,2.34197,2.34197,2.34154,2.34172,210800001.0
2006-08-16 02:50:00,2.34163,2.34205,2.34163,2.34201,172500000.0
2006-08-16 02:55:00,2.34216,2.34224,2.34161,2.34164,123700000.0
2006-08-16 03:00:00,2.3416,2.34185,2.34135,2.34156,117200000.0
2006-08-16 03:05:00,2.34125,2.34181,2.34116,2.34158,156300001.0
2006-08-16 03:10:00,2.34178,2.34196,2.34155,2.34155,102200000.0
2006-08-16 03:15:00,2.34158,2.34166,2.34122,2.34138,143500001.0
2006-08-16 03:20:00,2.34157,2.34212,2.34153,2.34206,130900000.0
2006-08-16 03:25:00,2.34214,2.34266,2.34214,2.34232,155700000.0
2006-08-16 03:30:00,2.34237,2.34262,2.34225,2.34236,116200000.0
2006-08-16 03:35:00,2.34227,2.34288,2.34227,2.34229,108900000.0
2006-08-16 03:40:00,2.34222,2.34234,2.34196,2.3421,111900000.0
2006-08-16 03:45:00,2.34208,2.34222,2.34186,2.34207,112000000.0
2006-08-16 03:50:00,2.34212,2.34229,2.34192,2.34195,144800000.0
2006-08-16 03:55:00,2.342,2.34226,2.34195,2.34219,114900000.0
2006-08-16 04:00:00,2.34212,2.34236,2.34201,2.34235,142300000.0
2006-08-16 04:05:00,2.34225,2.3427,2.34223,2.3426,124700000.0
2006-08-16 04:10:00,2.34259,2.343,2.34256,2.343,139300000.0
2006-08-16 04:15:00,2.34282,2.3429,2.3425,2.3425,97400000.0
2006-08-16 04:20:00,2.34258,2.34269,2.34233,2.34233,135800000.0
2006-08-16 04:25:00,2.34248,2.34274,2.34231,2.34261,107200000.0
2006-08-16 04:30:00,2.34251,2.34251,2.34222,2.3423,163900000.0
2006-08-16 04:35:00,2.34219,2.34238,2.34204,2.34213,150800000.0
2006-08-16 04:40:00,2.342,2.34238,2.342,2.34221,90300000.0
2006-08-16 04:45:00,2.34222,2.34249,2.34217,2.34229,95000000.0
2006-08-16 04:50:00,2.34232,2.34264,2.34232,2.34253,104900000.0
2006-08-16 04:55:00,2.34261,2.34261,2.34225,2.34225,194599999.0
2006-08-16 05:00:00,2.3423,2.34255,2.34228,2.34242,152399999.0
2006-08-16 05:05:00,2.34245,2.34276,2.34232,2.34259,109600000.0
2006-08-16 05:10:00,2.34257,2.34257,2.34229,2.34235,157500001.0
2006-08-16 05:15:00,2.34243,2.34287,2.34239,2.34279,193900000.0
2006-08-16 05:20:00,2.34263,2.34305,2.34258,2.34276,153600000.0
2006-08-16 05:25:00,2.34285,2.3432,2.3427,2.34286,134400000.0
2006-08-16 05:30:00,2.34276,2.34284,2.3423,2.34237,117100000.0
2006-08-16 05:35:00,2.34241,2.34245,2.3422,2.34232,115200000.0
2006-08-16 05:40:00,2.3422,2.34245,2.34219,2.34226,140799999.0
2006-08-16 05:45:00,2.34232,2.34242,2.34207,2.34218,134600000.0
2006-08-16 05:50:00,2.34213,2.34234,2.3419,2.34193,109200000.0
2006-08-16 05:55:00,2.34198,2.34216,2.34184,2.3421,130000000.0
2006-08-16 06:00:00,2.34205,2.34213,2.3418,2.3419,101900000.0
2006-08-16 06:05:00,2.34182,2.34205,2.3418,2.34184,133300000.0
2006-08-16 06:10:00,2.34174,2.34203,2.34169,2.34188,144100000.0
2006-08-16 06:15:00,2.34188,2.34199,2.34169,2.34175,118300000.0
2006-08-16 06:20:00,2.34179,2.34222,2.34179,2.34185,165700000.0
2006-08-16 06:25:00,2.34176,2.34215,2.34176,2.34192,131600000.0
2006-08-16 06:30:00,2.34205,2.3422,2.3418,2.34215,141200000.0
2006-08-16 06:35:00,2.34215,2.3422,2.3418,2.3418,124400000.0
2006-08-16 06:40:00,2.3419,2.34204,2.34144,2.34144,117900000.0
2006-08-16 06:45:00,2.34132,2.34185,2.34115,2.34155,144700000.0
2006-08-16 06:50:00,2.3417,2.34242,2.3417,2.34224,103700000.0
2006-08-16 06:55:00,2.34227,2.3427,2.34215,2.3427,158200001.0
2006-08-16 07:00:00,2.34253,2.34271,2.34245,2.34254,138100000.0
2006-08-16 07:05:00,2.34263,2.34294,2.34252,2.34294,152400000.0
2006-08-16 07:10:00,2.34272,2.34301,2.34272,2.3428,137300000.0
2006-08-16 07:15:00,2.34289,2.34289,2.34237,2.34238,177600000.0
2006-08-16 07:20:00,2.34225,2.3426,2.3422,2.34233,175700000.0
2006-08-16 07:25:00,2.34227,2.34248,2.34213,2.34225,105400000.0
2006-08-16 07:30:00,2.34227,2.34268,2.34214,2.34246,132200000.0
2006-08-16 07:35:00,2.34265,2.34307,2.34228,2.34254,114100000.0
2006-08-16 07:40:00,2.34242,2.34289,2.34238,2.34253,106200000.0
2006-08-16 07:45:00,2.34262,2.34288,2.34234,2.34242,173100000.0
2006-08-16 07:50:00,2.34261,2.34273,2.3424,2.34264,200900000.0
2006-08-16 07:55:00,2.34274,2.34306,2.34246,2.34294,104200000.0
2006-08-16 08:00:00,2.34319,2.3433,2.3425,2.34264,188200000.0
2006-08-16 08:05:00,2.34256,2.34283,2.34229,2.34281,174500000.0
2006-08-16 08:10:00,2.34287,2.34334,2.34266,2.34292,162300000.0
2006-08-16 08:15:00,2.34303,2.34303,2.34252,2.34296,123700000.0
2006-08-16 08:20:00,2.3428,2.34285,2.34253,2.34256,195500000.0
2006-08-16 08:25:00,2.3425,2.34268,2.34151,2.3418,175300000.0
2006-08-16 08:30:00,2.34179,2.34219,2.34176,2.34192,209000000.0
2006-08-16 08:35:00,2.34196,2.342,2.34104,2.34133,165000000.0
2006-08-16 08:40:00,2.34155,2.34179,2.34125,2.34126,158300000.0
2006-08-16 08:45:00,2.3414,2.34238,2.34139,2.34152,178000000.0
2006-08-16 08:50:00,2.34152,2.34188,2.34132,2.34175,169900000.0
2006-08-16 08:55:00,2.34177,2.34234,2.34155,2.34228,170400000.0
2006-08-16 09:00:00,2.34227,2.34254,2.34128,2.34162,209499999.0
2006-08-16 09:05:00,2.34167,2.34185,2.34041,2.3418,146600000.0
2006-08-16 09:10:00,2.34177,2.3419,2.34022,2.34122,168000000.0
2006-08-16 09:15:00,2.34109,2.3414,2.34028,2.34082,132400000.0
2006-08-16 09:20:00,2.3409,2.34121,2.34047,2.34064,175500000.0
2006-08-16 09:25:00,2.34038,2.34044,2.33949,2.33973,162300000.0
2006-08-16 09:30:00,2.33958,2.34011,2.3395,2.33958,159000000.0
2006-08-16 09:35:00,2.33948,2.34009,2.33933,2.34,152000000.0
2006-08-16 09:40:00,2.33993,2.34005,2.33887,2.3389,168700000.0
2006-08-16 09:45:00,2.33881,2.33894,2.33816,2.33816,126800000.0
2006-08-16 09:50:00,2.33825,2.33857,2.33812,2.33851,145800000.0
2006-08-16 09:55:00,2.33855,2.3392,2.33837,2.33901,163000000.0
2006-08-16 10:00:00,2.33898,2.33932,2.3386,2.33886,173500000.0
2006-08-16 10:05:00,2.33883,2.33883,2.33792,2.33818,162600000.0
2006-08-16 10:10:00,2.33821,2.3388,2.33815,2.33853,130700000.0
2006-08-16 10:15:00,2.33867,2.33868,2.3371,2.33763,166300001.0
2006-08-16 10:20:00,2.33785,2.33802,2.33735,2.33779,212000000.0
2006-08-16 10:25:00,2.33762,2.33845,2.33647,2.33661,162800000.0
2006-08-16 10:30:00,2.33633,2.33946,2.33627,2.33788,263300000.0
2006-08-16 10:35:00,2.33766,2.33766,2.33536,2.33586,174000000.0
2006-08-16 10:40:00,2.33584,2.33584,2.33442,2.33442,232000001.0
2006-08-16 10:45:00,2.33455,2.3353,2.33423,2.33467,156800000.0
2006-08-16 10:50:00,2.33437,2.33484,2.33379,2.33391,167100000.0
2006-08-16 10:55:00,2.33378,2.33378,2.33201,2.3334,221000000.0
2006-08-16 11:00:00,2.33362,2.33372,2.33306,2.3334,146500000.0
2006-08-16 11:05:00,2.33341,2.33477,2.33337,2.3347,179000000.0
2006-08-16 11:10:00,2.33482,2.33518,2.33448,2.3345,184700000.0
2006-08-16 11:15:00,2.33451,2.33516,2.3345,2.33516,159800000.0
2006-08-16 11:20:00,2.3352,2.3352,2.33453,2.33471,187400000.0
2006-08-16 11:25:00,2.33468,2.33484,2.33448,2.3345,200000000.0
2006-08-16 11:30:00,2.33452,2.33498,2.33452,2.33466,195800000.0
2006-08-16 11:35:00,2.33445,2.33447,2.33378,2.33438,167400000.0
2006-08-16 11:40:00,2.33432,2.33469,2.33407,2.33466,186800000.0
2006-08-16 11:45:00,2.33465,2.33469,2.33393,2.33433,162700000.0
2006-08-16 11:50:00,2.33431,2.33473,2.33424,2.33439,160600000.0
2006-08-16 11:55:00,2.33442,2.33539,2.33435,2.33525,191600000.0
2006-08-16 12:00:00,2.33523,2.33537,2.33486,2.33503,193700001.0
2006-08-16 12:05:00,2.33519,2.33534,2.33496,2.33518,188100000.0
2006-08-16 12:10:00,2.33522,2.33522,2.33462,2.33463,177000000.0
2006-08-16 12:15:00,2.33468,2.33496,2.33431,2.33431,208300000.0
2006-08-16 12:20:00,2.33426,2.33471,2.33426,2.33471,169600000.0
2006-08-16 12:25:00,2.33489,2.33546,2.33455,2.3353,186000000.0
2006-08-16 12:30:00,2.33553,2.33562,2.33516,2.33518,140500000.0
2006-08-16 12:35:00,2.33513,2.33543,2.33464,2.33497,124900000.0
2006-08-16 12:40:00,2.3349,2.335,2.3342,2.33465,185100000.0
2006-08-16 12:45:00,2.33471,2.33502,2.33425,2.33425,206100000.0
2006-08-16 12:50:00,2.33423,2.33512,2.33411,2.33505,170300000.0
2006-08-16 12:55:00,2.33508,2.33556,2.33483,2.33531,196800000.0
2006-08-16 13:00:00,2.33507,2.33547,2.3344,2.33533,190600000.0
2006-08-16 13:05:00,2.33534,2.33552,2.33519,2.33552,141000000.0
2006-08-16 13:10:00,2.33542,2.33554,2.335,2.33501,172000000.0
2006-08-16 13:15:00,2.33496,2.33529,2.33404,2.3341,158100000.0
2006-08-16 13:20:00,2.33408,2.3347,2.33395,2.33451,152400000.0
2006-08-16 13:25:00,2.33456,2.33496,2.33424,2.33488,177500000.0
2006-08-16 13:30:00,2.3349,2.33527,2.33445,2.33499,214000001.0
2006-08-16 13:35:00,2.33499,2.33521,2.33462,2.33472,185000000.0
2006-08-16 13:40:00,2.33463,2.33508,2.3338,2.3338,184200000.0
2006-08-16 13:45:00,2.33383,2.33387,2.33303,2.33327,170100000.0
2006-08-16 13:50:00,2.33323,2.33483,2.33323,2.3343,196000000.0
2006-08-16 13:55:00,2.33413,2.33484,2.33412,2.33443,193700000.0
2006-08-16 14:00:00,2.33448,2.33501,2.33432,2.33499,160600001.0
2006-08-16 14:05:00,2.33495,2.33507,2.33454,2.33488,153500000.0
2006-08-16 14:10:00,2.33486,2.33522,2.33413,2.33425,162500000.0
2006-08-16 14:15:00,2.33419,2.33489,2.33408,2.33477,208099999.0
2006-08-16 14:20:00,2.3349,2.33578,2.3347,2.3354,164600000.0
2006-08-16 14:25:00,2.33539,2.33589,2.33499,2.33522,132000000.0
2006-08-16 14:30:00,2.33475,2.33562,2.33265,2.33345,160300000.0
2006-08-16 14:35:00,2.333,2.33361,2.33195,2.33349,141600000.0
2006-08-16 14:40:00,2.33348,2.3338,2.33241,2.33323,175600000.0
2006-08-16 14:45:00,2.33297,2.33325,2.3326,2.33269,192800000.0
2006-08-16 14:50:00,2.33267,2.33283,2.3316,2.33241,177900000.0
2006-08-16 14:55:00,2.33225,2.33248,2.3314,2.33195,200500000.0
2006-08-16 15:00:00,2.332,2.3325,2.33156,2.33218,191300000.0
2006-08-16 15:05:00,2.33207,2.33235,2.33159,2.33235,209100000.0
2006-08-16 15:10:00,2.33253,2.33281,2.33235,2.33276,148700000.0
2006-08-16 15:15:00,2.33262,2.33295,2.33133,2.33196,168800000.0
2006-08-16 15:20:00,2.33191,2.33274,2.33179,2.33254,174600000.0
2006-08-16 15:25:00,2.33243,2.33316,2.33225,2.33257,149700000.0
2006-08-16 15:30:00,2.33268,2.33283,2.33181,2.33222,175400000.0
2006-08-16 15:35:00,2.33225,2.3331,2.33225,2.33292,159900000.0
2006-08-16 15:40:00,2.33314,2.33348,2.33281,2.33284,168600000.0
2006-08-16 15:45:00,2.33285,2.33311,2.33256,2.33288,238700000.0
2006-08-16 15:50:00,2.33293,2.33327,2.33231,2.33231,190100001.0
2006-08-16 15:55:00,2.33229,2.33306,2.33215,2.33265,169900000.0
2006-08-16 16:00:00,2.33261,2.33269,2.33201,2.33221,201200000.0
2006-08-16 16:05:00,2.33229,2.33256,2.33199,2.3321,167700001.0
2006-08-16 16:10:00,2.33215,2.3324,2.33175,2.33185,178700000.0
2006-08-16 16:15:00,2.3321,2.3327,2.33203,2.33253,158300000.0
2006-08-16 16:20:00,2.33258,2.33281,2.33213,2.33255,176200000.0
2006-08-16 16:25:00,2.33304,2.33356,2.33274,2.33347,166500000.0
2006-08-16 16:30:00,2.33367,2.33484,2.33367,2.33428,175600001.0
2006-08-16 16:35:00,2.33409,2.33418,2.33264,2.33287,159600000.0
2006-08-16 16:40:00,2.33301,2.3339,2.33283,2.33378,145400000.0
2006-08-16 16:45:00,2.33372,2.33425,2.33356,2.33391,207900001.0
2006-08-16 16:50:00,2.33381,2.33419,2.3334,2.33419,183099999.0
2006-08-16 16:55:00,2.33392,2.33408,2.33286,2.33305,145400000.0
2006-08-16 17:00:00,2.3329,2.33308,2.33236,2.3324,199900000.0
2006-08-16 17:05:00,2.33232,2.33251,2.33183,2.33234,211000000.0
2006-08-16 17:10:00,2.3323,2.3323,2.33128,2.33156,181200000.0
2006-08-16 17:15:00,2.33129,2.33269,2.33085,2.33253,169900000.0
2006-08-16 17:20:00,2.33265,2.33311,2.3325,2.33263,225899998.0
2006-08-16 17:25:00,2.33244,2.33283,2.33223,2.33236,208900000.0
2006-08-16 17:30:00,2.33253,2.33257,2.33172,2.33172,207600000.0
2006-08-16 17:35:00,2.33171,2.33186,2.33075,2.33141,174600000.0
2006-08-16 17:40:00,2.33159,2.33177,2.33132,2.33145,159600000.0
2006-08-16 17:45:00,2.33145,2.33231,2.33145,2.33208,118800000.0
2006-08-16 17:50:00,2.33206,2.33226,2.33189,2.33206,153300000.0
2006-08-16 17:55:00,2.33185,2.33189,2.33083,2.33099,175000000.0
2006-08-16 18:00:00,2.33095,2.33156,2.33083,2.33125,1596000000.0
2006-08-16 18:05:00,2.33128,2.3315,2.33098,2.33118,1778400004.0
2006-08-16 18:10:00,2.33124,2.33173,2.33113,2.33149,1151899999.0
2006-08-16 18:15:00,2.33144,2.3319,2.33122,2.33131,1313900000.0
2006-08-16 18:20:00,2.33128,2.33146,2.33076,2.33094,1281000000.0
2006-08-16 18:25:00,2.33085,2.33137,2.33055,2.33089,1325800002.0
2006-08-16 18:30:00,2.33091,2.33134,2.33078,2.331,1325200001.0
2006-08-16 18:35:00,2.331,2.33133,2.33074,2.33133,604899999.0
2006-08-16 18:40:00,2.33136,2.33147,2.33089,2.33102,650400000.0
2006-08-16 18:45:00,2.3311,2.33155,2.33096,2.33128,311100000.0
2006-08-16 18:50:00,2.33114,2.33139,2.33102,2.33108,629700000.0
2006-08-16 18:55:00,2.33101,2.33114,2.33071,2.3309,632100000.0
2006-08-16 19:00:00,2.33091,2.33106,2.3307,2.3309,378700000.0
2006-08-16 19:05:00,2.33088,2.33114,2.33068,2.33078,832000001.0
2006-08-16 19:10:00,2.3308,2.33127,2.33074,2.33115,418000000.0
2006-08-16 19:15:00,2.33112,2.33127,2.33064,2.33065,445200000.0
2006-08-16 19:20:00,2.3308,2.33106,2.33067,2.33079,511400000.0
2006-08-16 19:25:00,2.33072,2.33089,2.33057,2.3307,489300000.0
2006-08-16 19:30:00,2.33067,2.33128,2.33053,2.33078,595700000.0
2006-08-16 19:35:00,2.33079,2.33127,2.33048,2.3312,321399999.0
2006-08-16 19:40:00,2.33118,2.33188,2.331,2.33157,382800001.0
2006-08-16 19:45:00,2.33155,2.3318,2.33078,2.33108,337600000.0
2006-08-16 19:50:00,2.33108,2.33127,2.33067,2.33112,356500000.0
2006-08-16 19:55:00,2.3311,2.33133,2.33079,2.33091,416900000.0
2006-08-16 20:00:00,2.33102,2.33143,2.33099,2.3311,276900000.0
2006-08-16 20:05:00,2.33117,2.33132,2.33079,2.33109,277999999.0
2006-08-16 20:10:00,2.33116,2.33125,2.33094,2.33095,456799999.0
2006-08-16 20:15:00,2.331,2.33123,2.33086,2.33091,606800000.0
2006-08-16 20:20:00,2.33086,2.3309,2.33038,2.33066,620700000.0
2006-08-16 20:25:00,2.33067,2.33082,2.33014,2.33062,874899999.0
2006-08-16 20:30:00,2.33064,2.33094,2.33039,2.3305,1060900000.0
2006-08-16 20:35:00,2.33055,2.33102,2.33031,2.33088,463800000.0
2006-08-16 20:40:00,2.33102,2.33192,2.33102,2.33162,617800001.0
2006-08-16 20:45:00,2.33156,2.33171,2.33133,2.33169,537900000.0
2006-08-16 20:50:00,2.33169,2.33178,2.33093,2.33109,746700000.0
2006-08-16 20:55:00,2.3311,2.33163,2.33102,2.33123,1066700000.0
2006-08-16 21:00:00,2.33137,2.3316,2.33094,2.33105,784000001.0
2006-08-16 21:05:00,2.33109,2.33145,2.33087,2.33099,259700000.0
2006-08-16 21:10:00,2.33097,2.33097,2.33047,2.33063,540100000.0
2006-08-16 21:15:00,2.3307,2.33127,2.33054,2.33126,591700000.0
2006-08-16 21:20:00,2.33135,2.33136,2.33062,2.33077,766000000.0
2006-08-16 21:25:00,2.33076,2.33085,2.33008,2.33032,320900000.0
2006-08-16 21:30:00,2.33062,2.33102,2.33054,2.33074,413200000.0
2006-08-16 21:35:00,2.33082,2.33135,2.33079,2.3311,214100000.0
2006-08-16 21:40:00,2.33096,2.33097,2.33064,2.33073,389900000.0
2006-08-16 21:45:00,2.33075,2.33095,2.33063,2.33073,417100000.0
2006-08-16 21:50:00,2.33087,2.33094,2.3305,2.33066,258700000.0
2006-08-16 21:55:00,2.33078,2.33099,2.33019,2.3305,363400000.0
2006-08-16 22:00:00,2.33052,2.33091,2.33036,2.33063,336700000.0
2006-08-16 22:05:00,2.33066,2.33085,2.33032,2.33032,162900000.0
2006-08-16 22:10:00,2.33033,2.33045,2.32939,2.32977,183999999.0
2006-08-16 22:15:00,2.32975,2.33035,2.32975,2.33023,334100000.0
2006-08-16 22:20:00,2.33026,2.33053,2.33022,2.3304,272600001.0
2006-08-16 22:25:00,2.33052,2.33058,2.33028,2.33028,297900000.0
2006-08-16 22:30:00,2.33022,2.33058,2.33017,2.33045,323600000.0
2006-08-16 22:35:00,2.33048,2.33048,2.32987,2.33013,159300000.0
2006-08-16 22:40:00,2.33023,2.33074,2.3302,2.33052,340100001.0
2006-08-16 22:45:00,2.33061,2.33097,2.33045,2.33097,326999999.0
2006-08-16 22:50:00,2.33085,2.33085,2.33032,2.3306,200600000.0
2006-08-16 22:55:00,2.33057,2.33066,2.3303,2.33038,196100000.0
2006-08-16 23:00:00,2.33035,2.33109,2.32986,2.331,140200000.0
2006-08-16 23:05:00,2.33065,2.33147,2.33018,2.33058,219300000.0
2006-08-16 23:10:00,2.3303,2.33114,2.33011,2.3303,174400000.0
2006-08-16 23:15:00,2.33024,2.33075,2.32993,2.33015,177300000.0
2006-08-16 23:20:00,2.33077,2.33123,2.33034,2.33055,164500000.0
2006-08-16 23:25:00,2.33054,2.33054,2.32996,2.33026,123300000.0
2006-08-16 23:30:00,2.33029,2.33062,2.33014,2.33021,115600000.0
2006-08-16 23:35:00,2.33012,2.33053,2.33012,2.33033,185100000.0
2006-08-16 23:40:00,2.33022,2.33098,2.33022,2.33065,83400000.0
2006-08-16 23:45:00,2.3305,2.33115,2.33016,2.33115,163600000.0
2006-08-16 23:50:00,2.33126,2.3314,2.33095,2.3314,189800001.0
2006-08-16 23:55:00,2.33134,2.33146,2.33103,2.3312,124300000.0
2006-08-17 00:00:00,2.33105,2.33109,2.33054,2.33075,84700000.0
2006-08-17 00:05:00,2.33071,2.33111,2.33068,2.33111,101500000.0
2006-08-17 00:10:00,2.331,2.33115,2.33063,2.33066,120600000.0
2006-08-17 00:15:00,2.33055,2.33075,2.33025,2.33035,189699999.0
2006-08-17 00:20:00,2.33037,2.33111,2.33037,2.3309,141800000.0
2006-08-17 00:25:00,2.33095,2.33113,2.33089,2.33103,162100001.0
2006-08-17 00:30:00,2.3311,2.33119,2.33093,2.33105,180600000.0
2006-08-17 00:35:00,2.33114,2.33154,2.33075,2.33081,168400000.0
2006-08-17 00:40:00,2.3309,2.3309,2.33055,2.33068,146900000.0
2006-08-17 00:45:00,2.33054,2.33094,2.33034,2.33045,119600000.0
2006-08-17 00:50:00,2.3303,2.3306,2.33013,2.3306,123600000.0
2006-08-17 00:55:00,2.33036,2.33053,2.33015,2.3305,115700000.0
2006-08-17 01:00:00,2.33045,2.3305,2.33022,2.33023,199300000.0
2006-08-17 01:05:00,2.33043,2.3305,2.32957,2.32957,100400000.0
2006-08-17 01:10:00,2.32967,2.33035,2.32967,2.33025,186400000.0
2006-08-17 01:15:00,2.33027,2.33053,2.33014,2.33028,135299998.0
2006-08-17 01:20:00,2.33027,2.33059,2.33022,2.33052,116600000.0
2006-08-17 01:25:00,2.3306,2.3306,2.32999,2.33003,161300000.0
2006-08-17 01:30:00,2.32995,2.33007,2.32958,2.32973,149400000.0
2006-08-17 01:35:00,2.32971,2.32994,2.3295,2.32963,198300001.0
2006-08-17 01:40:00,2.32971,2.33012,2.32958,2.3298,131100000.0
2006-08-17 01:45:00,2.32978,2.3303,2.32971,2.32977,179600001.0
2006-08-17 01:50:00,2.32971,2.33018,2.32971,2.33,210700000.0
2006-08-17 01:55:00,2.3301,2.33025,2.32925,2.32998,122000000.0
2006-08-17 02:00:00,2.33017,2.33037,2.32985,2.33012,116500000.0
2006-08-17 02:05:00,2.33007,2.3306,2.33003,2.33022,180300000.0
2006-08-17 02:10:00,2.33035,2.33035,2.32999,2.3302,119100000.0
2006-08-17 02:15:00,2.33028,2.3305,2.32977,2.33011,169799999.0
2006-08-17 02:20:00,2.33018,2.33046,2.33012,2.33027,148600000.0
2006-08-17 02:25:00,2.3304,2.33068,2.33006,2.33006,162000000.0
2006-08-17 02:30:00,2.33018,2.33042,2.33007,2.33007,231200000.0
2006-08-17 02:35:00,2.33012,2.33042,2.32978,2.33006,171900000.0
2006-08-17 02:40:00,2.3299,2.33006,2.32968,2.32974,116300000.0
2006-08-17 02:45:00,2.32974,2.32994,2.32956,2.32967,148900000.0
2006-08-17 02:50:00,2.32969,2.32984,2.3293,2.32958,153400000.0
2006-08-17 02:55:00,2.32985,2.33003,2.32946,2.32989,153100000.0
2006-08-17 03:00:00,2.32992,2.33016,2.32971,2.33015,162400000.0
2006-08-17 03:05:00,2.33001,2.33028,2.32991,2.33,156200000.0
2006-08-17 03:10:00,2.33016,2.33037,2.32974,2.33029,124200000.0
2006-08-17 03:15:00,2.33022,2.33022,2.32937,2.32948,138200000.0
2006-08-17 03:20:00,2.32961,2.3298,2.32942,2.32975,237600000.0
2006-08-17 03:25:00,2.32976,2.33007,2.32962,2.32993,182600000.0
2006-08-17 03:30:00,2.33016,2.33022,2.32965,2.32965,124900000.0
2006-08-17 03:35:00,2.32963,2.33018,2.32963,2.32976,114900000.0
2006-08-17 03:40:00,2.32978,2.33028,2.32978,2.33004,168300000.0
2006-08-17 03:45:00,2.32994,2.33011,2.32954,2.32954,137900000.0
2006-08-17 03:50:00,2.3296,2.32983,2.32946,2.32962,148200001.0
2006-08-17 03:55:00,2.32967,2.33016,2.32957,2.32998,161300001.0
2006-08-17 04:00:00,2.32996,2.33006,2.32978,2.32983,99200000.0
2006-08-17 04:05:00,2.3297,2.33001,2.32948,2.3299,109500000.0
2006-08-17 04:10:00,2.32987,2.33005,2.32893,2.32938,144000000.0
2006-08-17 04:15:00,2.32924,2.32965,2.32924,2.32942,138100000.0
2006-08-17 04:20:00,2.32962,2.3298,2.32945,2.32947,138900000.0
2006-08-17 04:25:00,2.32965,2.33003,2.32952,2.32988,125800000.0
2006-08-17 04:30:00,2.3299,2.3304,2.32973,2.33036,174400000.0
2006-08-17 04:35:00,2.3304,2.33049,2.33013,2.33039,111500000.0
2006-08-17 04:40:00,2.33028,2.33055,2.3302,2.33031,125100001.0
2006-08-17 04:45:00,2.33028,2.3304,2.33013,2.33019,95500000.0
2006-08-17 04:50:00,2.33021,2.33053,2.3301,2.33025,143300000.0
2006-08-17 04:55:00,2.33038,2.33041,2.32998,2.33004,153999999.0
2006-08-17 05:00:00,2.33013,2.33032,2.32995,2.33015,121200000.0
2006-08-17 05:05:00,2.33015,2.33037,2.33002,2.33002,84700000.0
2006-08-17 05:10:00,2.32993,2.33022,2.32991,2.33022,147800000.0
2006-08-17 05:15:00,2.33028,2.33039,2.33,2.3303,197499999.0
2006-08-17 05:20:00,2.33015,2.33026,2.3298,2.32988,160400000.0
2006-08-17 05:25:00,2.32995,2.33005,2.32931,2.32945,145400000.0
2006-08-17 05:30:00,2.32957,2.32979,2.3292,2.32937,99500000.0
2006-08-17 05:35:00,2.32957,2.33004,2.32951,2.3297,161000002.0
2006-08-17 05:40:00,2.32958,2.3298,2.32927,2.32963,169299999.0
2006-08-17 05:45:00,2.32963,2.33004,2.32963,2.32996,144000000.0
2006-08-17 05:50:00,2.32985,2.33015,2.32964,2.33015,154200000.0
2006-08-17 05:55:00,2.33013,2.33054,2.33013,2.33045,114000000.0
2006-08-17 06:00:00,2.33035,2.3305,2.33029,2.33037,96100000.0
2006-08-17 06:05:00,2.33034,2.3305,2.32939,2.32964,156800000.0
2006-08-17 06:10:00,2.32952,2.32999,2.32933,2.32977,181200000.0
2006-08-17 06:15:00,2.32984,2.33,2.32973,2.32998,142500000.0
2006-08-17 06:20:00,2.33002,2.33015,2.32951,2.32958,133700000.0
2006-08-17 06:25:00,2.32949,2.32974,2.32934,2.32937,150900000.0
2006-08-17 06:30:00,2.32951,2.32967,2.3294,2.32963,153800000.0
2006-08-17 06:35:00,2.32962,2.32995,2.32941,2.3297,185800001.0
2006-08-17 06:40:00,2.3298,2.3299,2.32968,2.32978,78000000.0
2006-08-17 06:45:00,2.32971,2.33024,2.32971,2.33024,94300000.0
2006-08-17 06:50:00,2.33012,2.33041,2.32986,2.33024,134600000.0
2006-08-17 06:55:00,2.3302,2.33039,2.32998,2.33016,204799999.0
2006-08-17 07:00:00,2.33021,2.33038,2.33004,2.33025,205900000.0
2006-08-17 07:05:00,2.33035,2.33036,2.33005,2.3301,116400000.0
2006-08-17 07:10:00,2.33011,2.33032,2.33001,2.33026,157400000.0
2006-08-17 07:15:00,2.33042,2.33042,2.32991,2.32991,153500000.0
2006-08-17 07:20:00,2.3299,2.33043,2.32978,2.33007,161800000.0
2006-08-17 07:25:00,2.33001,2.33013,2.32976,2.32991,148100000.0
2006-08-17 07:30:00,2.3299,2.33013,2.32968,2.32999,168000000.0
2006-08-17 07:35:00,2.33018,2.33018,2.32986,2.33002,124100000.0
2006-08-17 07:40:00,2.32984,2.32996,2.32946,2.3297,134299999.0
2006-08-17 07:45:00,2.32974,2.33011,2.32964,2.32978,166300000.0
2006-08-17 07:50:00,2.32977,2.33021,2.32967,2.3301,179600000.0
2006-08-17 07:55:00,2.33015,2.33063,2.33007,2.33037,104000000.0
2006-08-17 08:00:00,2.33049,2.33056,2.32997,2.33049,175300000.0
2006-08-17 08:05:00,2.33053,2.33128,2.33028,2.33119,182999999.0
2006-08-17 08:10:00,2.33105,2.33128,2.33052,2.33064,155400000.0
2006-08-17 08:15:00,2.33077,2.33077,2.33024,2.33034,133500000.0
2006-08-17 08:20:00,2.33023,2.33074,2.33023,2.33064,181100001.0
2006-08-17 08:25:00,2.33071,2.33124,2.33036,2.33083,166300000.0
2006-08-17 08:30:00,2.33071,2.33167,2.33071,2.33127,173400000.0
2006-08-17 08:35:00,2.33121,2.33121,2.33022,2.33046,139700000.0
2006-08-17 08:40:00,2.33045,2.33065,2.32921,2.3293,132800000.0
2006-08-17 08:45:00,2.32927,2.32984,2.3291,2.32973,180800000.0
2006-08-17 08:50:00,2.32954,2.32956,2.32766,2.32778,215499998.0
2006-08-17 08:55:00,2.32792,2.32795,2.32688,2.32702,221799999.0
2006-08-17 09:00:00,2.32687,2.32743,2.32656,2.32712,177099999.0
2006-08-17 09:05:00,2.32703,2.32703,2.32626,2.32677,157400000.0
2006-08-17 09:10:00,2.32684,2.32717,2.32496,2.32505,168400000.0
2006-08-17 09:15:00,2.32494,2.32612,2.32477,2.32485,127300000.0
2006-08-17 09:20:00,2.3249,2.32498,2.32387,2.32453,171800000.0
2006-08-17 09:25:00,2.32431,2.32526,2.32429,2.32521,153800000.0
2006-08-17 09:30:00,2.32531,2.32557,2.32397,2.324,149900000.0
2006-08-17 09:35:00,2.32427,2.32504,2.32427,2.32504,137200000.0
2006-08-17 09:40:00,2.32515,2.32534,2.32463,2.32464,226900001.0
2006-08-17 09:45:00,2.32455,2.32513,2.32455,2.32485,175700000.0
2006-08-17 09:50:00,2.32492,2.32601,2.32481,2.3259,153800000.0
2006-08-17 09:55:00,2.32577,2.3263,2.32555,2.32617,147300000.0
2006-08-17 10:00:00,2.32608,2.32651,2.32601,2.32635,143100000.0
2006-08-17 10:05:00,2.32647,2.32667,2.32611,2.32653,182099999.0
2006-08-17 10:10:00,2.3265,2.32701,2.3265,2.32654,203599998.0
2006-08-17 10:15:00,2.32669,2.32708,2.32613,2.32697,145900000.0
2006-08-17 10:20:00,2.32702,2.32706,2.3263,2.32699,234200000.0
2006-08-17 10:25:00,2.32694,2.32836,2.32694,2.32772,186200000.0
2006-08-17 10:30:00,2.3275,2.3275,2.32376,2.324,175700000.0
2006-08-17 10:35:00,2.32395,2.324,2.32303,2.32397,148100000.0
2006-08-17 10:40:00,2.324,2.32437,2.32344,2.32412,185000001.0
2006-08-17 10:45:00,2.32425,2.32444,2.32291,2.32302,200700000.0
2006-08-17 10:50:00,2.32297,2.32322,2.32273,2.32305,170100000.0
2006-08-17 10:55:00,2.32298,2.32471,2.32296,2.32471,215099999.0
2006-08-17 11:00:00,2.32468,2.32564,2.3244,2.32555,176600000.0
2006-08-17 11:05:00,2.32555,2.32598,2.32542,2.32542,149600000.0
2006-08-17 11:10:00,2.32532,2.32588,2.32529,2.32529,208900000.0
2006-08-17 11:15:00,2.32524,2.3262,2.32523,2.32594,112100000.0
2006-08-17 11:20:00,2.32604,2.3261,2.32547,2.32553,221399999.0
2006-08-17 11:25:00,2.32563,2.32592,2.32548,2.32566,184400000.0
2006-08-17 11:30:00,2.32567,2.32648,2.32562,2.32648,195500000.0
2006-08-17 11:35:00,2.32674,2.32726,2.32653,2.32687,226000000.0
2006-08-17 11:40:00,2.32669,2.32674,2.3261,2.3267,162800000.0
2006-08-17 11:45:00,2.32671,2.32678,2.32633,2.3266,115900000.0
2006-08-17 11:50:00,2.32656,2.32669,2.32607,2.32618,165799999.0
2006-08-17 11:55:00,2.32627,2.32641,2.32537,2.32537,173100000.0
2006-08-17 12:00:00,2.32532,2.32557,2.32515,2.32515,203099999.0
2006-08-17 12:05:00,2.32525,2.32558,2.32494,2.32535,168900000.0
2006-08-17 12:10:00,2.32536,2.32561,2.32522,2.32546,173500000.0
2006-08-17 12:15:00,2.32541,2.32547,2.32477,2.32477,185800000.0
2006-08-17 12:20:00,2.32476,2.32523,2.32476,2.32481,179300000.0
2006-08-17 12:25:00,2.32487,2.3249,2.32398,2.32413,187500000.0
2006-08-17 12:30:00,2.32423,2.32485,2.3241,2.32458,178000000.0
2006-08-17 12:35:00,2.32464,2.32481,2.32427,2.32463,189900000.0
2006-08-17 12:40:00,2.32457,2.32489,2.32404,2.32421,191400000.0
2006-08-17 12:45:00,2.32428,2.32513,2.32425,2.32498,190100000.0
2006-08-17 12:50:00,2.32501,2.32546,2.32473,2.3251,121900000.0
2006-08-17 12:55:00,2.32507,2.32528,2.32486,2.3251,165800000.0
2006-08-17 13:00:00,2.32501,2.32501,2.32421,2.3246,268300001.0
2006-08-17 13:05:00,2.32466,2.3247,2.32409,2.3243,156700000.0
2006-08-17 13:10:00,2.32422,2.32447,2.32391,2.32398,187300000.0
2006-08-17 13:15:00,2.32388,2.3242,2.32363,2.32404,184300000.0
2006-08-17 13:20:00,2.32405,2.32474,2.32384,2.32417,122500000.0
2006-08-17 13:25:00,2.32424,2.3247,2.32413,2.32426,151500000.0
2006-08-17 13:30:00,2.32437,2.32473,2.32417,2.32432,208900000.0
2006-08-17 13:35:00,2.32431,2.32441,2.3235,2.32402,184000000.0
2006-08-17 13:40:00,2.32396,2.32398,2.32355,2.32374,190500000.0
2006-08-17 13:45:00,2.32373,2.32406,2.32325,2.32372,195200000.0
2006-08-17 13:50:00,2.32373,2.32373,2.32259,2.32297,207700000.0
2006-08-17 13:55:00,2.32308,2.32364,2.32276,2.32314,159999999.0
2006-08-17 14:00:00,2.32309,2.32319,2.32273,2.32297,156600000.0
2006-08-17 14:05:00,2.32292,2.32349,2.32261,2.32308,195400000.0
2006-08-17 14:10:00,2.32288,2.32333,2.32278,2.32309,182600000.0
2006-08-17 14:15:00,2.32305,2.32332,2.32286,2.32314,183300000.0
2006-08-17 14:20:00,2.32316,2.32324,2.32194,2.32201,159100000.0
2006-08-17 14:25:00,2.32187,2.32237,2.32101,2.32226,168600000.0
2006-08-17 14:30:00,2.32234,2.32375,2.32234,2.32373,211200001.0
2006-08-17 14:35:00,2.32398,2.32472,2.32398,2.32449,171900000.0
2006-08-17 14:40:00,2.32451,2.32457,2.32297,2.32361,165000000.0
2006-08-17 14:45:00,2.32345,2.32345,2.32274,2.32294,173899998.0
2006-08-17 14:50:00,2.32279,2.32342,2.32264,2.32328,182200000.0
2006-08-17 14:55:00,2.3231,2.32381,2.32292,2.32366,223400000.0
2006-08-17 15:00:00,2.32361,2.32397,2.32339,2.32389,202000002.0
2006-08-17 15:05:00,2.32382,2.32444,2.32344,2.32411,140800000.0
2006-08-17 15:10:00,2.32419,2.32624,2.32419,2.326,144000000.0
2006-08-17 15:15:00,2.32607,2.32607,2.32496,2.32503,133100000.0
2006-08-17 15:20:00,2.32512,2.32634,2.32509,2.32601,139100001.0
2006-08-17 15:25:00,2.3263,2.32755,2.3263,2.32706,155500000.0
2006-08-17 15:30:00,2.32691,2.32714,2.32645,2.32645,171800000.0
2006-08-17 15:35:00,2.32635,2.32673,2.3259,2.3259,217800000.0
2006-08-17 15:40:00,2.32595,2.32609,2.32535,2.32542,174300000.0
2006-08-17 15:45:00,2.32549,2.32558,2.32467,2.32474,211600000.0
2006-08-17 15:50:00,2.32458,2.32513,2.32458,2.32489,188000000.0
2006-08-17 15:55:00,2.32489,2.32496,2.32384,2.32384,169500000.0
2006-08-17 16:00:00,2.3235,2.32502,2.3235,2.32446,212900000.0
2006-08-17 16:05:00,2.32389,2.32389,2.32283,2.32359,161300000.0
2006-08-17 16:10:00,2.32382,2.32384,2.32316,2.32328,167400000.0
2006-08-17 16:15:00,2.32349,2.32386,2.32338,2.3236,163500000.0
2006-08-17 16:20:00,2.32353,2.32434,2.32336,2.32414,157300000.0
2006-08-17 16:25:00,2.32427,2.32442,2.32345,2.32371,190599999.0
2006-08-17 16:30:00,2.32357,2.32415,2.32337,2.32367,161300000.0
2006-08-17 16:35:00,2.32367,2.3239,2.32306,2.32325,135200000.0
2006-08-17 16:40:00,2.3233,2.32357,2.32309,2.32319,160300000.0
2006-08-17 16:45:00,2.32305,2.32327,2.32283,2.32307,215100000.0
2006-08-17 16:50:00,2.32294,2.32343,2.3221,2.32343,178000000.0
2006-08-17 16:55:00,2.32332,2.32446,2.32328,2.32444,180500000.0
2006-08-17 17:00:00,2.3244,2.3249,2.32396,2.32471,139100000.0
2006-08-17 17:05:00,2.32497,2.32515,2.32398,2.32423,191600000.0
2006-08-17 17:10:00,2.32411,2.32436,2.32376,2.324,170399999.0
2006-08-17 17:15:00,2.32395,2.32411,2.32358,2.32395,213399999.0
2006-08-17 17:20:00,2.32401,2.32417,2.32378,2.32389,183400000.0
2006-08-17 17:25:00,2.32376,2.32382,2.32321,2.32349,152600000.0
2006-08-17 17:30:00,2.32358,2.32401,2.32355,2.32369,153000001.0
2006-08-17 17:35:00,2.32374,2.32374,2.32285,2.32292,124700000.0
2006-08-17 17:40:00,2.32291,2.32322,2.32256,2.32287,142300000.0
2006-08-17 17:45:00,2.32297,2.32312,2.32235,2.32255,164000000.0
2006-08-17 17:50:00,2.32253,2.3231,2.32234,2.32293,246899999.0
2006-08-17 17:55:00,2.32285,2.32363,2.32249,2.32307,233100001.0
2006-08-17 18:00:00,2.32351,2.32478,2.32347,2.32362,1417799999.0
2006-08-17 18:05:00,2.32379,2.32385,2.32315,2.32373,1763500001.0
2006-08-17 18:10:00,2.32383,2.32402,2.32336,2.32356,1211899999.0
2006-08-17 18:15:00,2.32364,2.32434,2.3236,2.3239,1323300000.0
2006-08-17 18:20:00,2.3239,2.3251,2.32344,2.32478,1281000000.0
2006-08-17 18:25:00,2.3248,2.32598,2.32465,2.32576,1387300003.0
2006-08-17 18:30:00,2.3257,2.32608,2.32545,2.32589,1163100001.0
2006-08-17 18:35:00,2.3259,2.3259,2.32473,2.32479,602200000.0
2006-08-17 18:40:00,2.32481,2.32579,2.32445,2.32557,803300001.0
2006-08-17 18:45:00,2.3255,2.32569,2.32453,2.32569,294499999.0
2006-08-17 18:50:00,2.32561,2.32592,2.3252,2.32546,729999997.0
2006-08-17 18:55:00,2.32545,2.32569,2.32492,2.32535,748500001.0
2006-08-17 19:00:00,2.32543,2.3265,2.32539,2.32628,399100000.0
2006-08-17 19:05:00,2.32637,2.32739,2.32626,2.32696,810900000.0
2006-08-17 19:10:00,2.32697,2.32755,2.32639,2.32663,476099999.0
2006-08-17 19:15:00,2.32654,2.3267,2.32582,2.32582,429000000.0
2006-08-17 19:20:00,2.32598,2.32639,2.32528,2.32588,518700000.0
2006-08-17 19:25:00,2.32588,2.32633,2.32525,2.32592,539899999.0
2006-08-17 19:30:00,2.3258,2.3258,2.32512,2.32537,651800002.0
2006-08-17 19:35:00,2.32529,2.32542,2.32466,2.325,379100000.0
2006-08-17 19:40:00,2.32506,2.32571,2.32502,2.32559,420800000.0
2006-08-17 19:45:00,2.32551,2.32597,2.32538,2.32568,332700000.0
2006-08-17 19:50:00,2.32569,2.32608,2.32543,2.32605,305900000.0
2006-08-17 19:55:00,2.32611,2.32623,2.32288,2.32354,495600000.0
2006-08-17 20:00:00,2.32356,2.324,2.32315,2.32379,327600001.0
2006-08-17 20:05:00,2.32392,2.32402,2.32316,2.32331,258200000.0
2006-08-17 20:10:00,2.32343,2.32363,2.32289,2.32291,476000000.0
2006-08-17 20:15:00,2.3229,2.32351,2.32286,2.32351,655200001.0
2006-08-17 20:20:00,2.32351,2.32359,2.32285,2.32288,601600000.0
2006-08-17 20:25:00,2.32282,2.32347,2.32282,2.32305,835700000.0
2006-08-17 20:30:00,2.32302,2.32333,2.32251,2.32303,1075800001.0
2006-08-17 20:35:00,2.32302,2.3234,2.32268,2.32277,558199999.0
2006-08-17 20:40:00,2.32276,2.32279,2.32194,2.32222,672199999.0
2006-08-17 20:45:00,2.32229,2.3227,2.32211,2.32238,605400000.0
2006-08-17 20:50:00,2.32242,2.32254,2.32162,2.32196,792700001.0
2006-08-17 20:55:00,2.32185,2.32274,2.32175,2.32175,1075300002.0
2006-08-17 21:00:00,2.32174,2.32215,2.32163,2.32211,791299999.0
2006-08-17 21:05:00,2.32213,2.32274,2.32184,2.32253,230200000.0
2006-08-17 21:10:00,2.32256,2.32273,2.32199,2.32223,503000000.0
2006-08-17 21:15:00,2.32224,2.32242,2.32194,2.32232,632500000.0
2006-08-17 21:20:00,2.32238,2.32271,2.32224,2.32239,762999999.0
2006-08-17 21:25:00,2.3224,2.32283,2.32218,2.32261,323500000.0
2006-08-17 21:30:00,2.32269,2.32286,2.32237,2.32252,461900000.0
2006-08-17 21:35:00,2.32262,2.32275,2.32242,2.32242,213200000.0
2006-08-17 21:40:00,2.3224,2.32285,2.32223,2.32255,395400001.0
2006-08-17 21:45:00,2.32248,2.32258,2.32222,2.32238,425800001.0
2006-08-17 21:50:00,2.32256,2.3228,2.32244,2.32262,276400000.0
2006-08-17 21:55:00,2.32268,2.32283,2.32234,2.32258,364900000.0
2006-08-17 22:00:00,2.32253,2.32282,2.32242,2.32253,351200000.0
2006-08-17 22:05:00,2.32254,2.323,2.3225,2.32289,218800000.0
2006-08-17 22:10:00,2.32312,2.32336,2.32297,2.32336,183000000.0
2006-08-17 22:15:00,2.32343,2.32352,2.32289,2.32318,352600000.0
2006-08-17 22:20:00,2.3233,2.32371,2.32314,2.32371,245400000.0
2006-08-17 22:25:00,2.32371,2.32393,2.3236,2.32377,305800000.0
2006-08-17 22:30:00,2.32372,2.32395,2.32362,2.32362,328000000.0
2006-08-17 22:35:00,2.32369,2.3241,2.32355,2.32363,190000000.0
2006-08-17 22:40:00,2.32362,2.32435,2.32361,2.32425,363000000.0
2006-08-17 22:45:00,2.32425,2.3244,2.32415,2.32435,381700001.0
2006-08-17 22:50:00,2.3243,2.32437,2.3241,2.32425,188300000.0
2006-08-17 22:55:00,2.3242,2.32445,2.3241,2.32418,183500000.0
2006-08-17 23:00:00,2.32415,2.32422,2.32312,2.32369,126100000.0
2006-08-17 23:05:00,2.32363,2.32421,2.32347,2.32388,181200000.0
2006-08-17 23:10:00,2.32365,2.32383,2.3228,2.32294,142700000.0
2006-08-17 23:15:00,2.32335,2.32392,2.32284,2.32366,202600001.0
2006-08-17 23:20:00,2.32318,2.32417,2.32303,2.32346,199600000.0
2006-08-17 23:25:00,2.32362,2.32409,2.32306,2.32366,198800000.0
2006-08-17 23:30:00,2.32363,2.32441,2.32339,2.32372,210199999.0
2006-08-17 23:35:00,2.32382,2.32487,2.32316,2.32406,205800000.0
2006-08-17 23:40:00,2.3238,2.32389,2.32217,2.32335,178800000.0
2006-08-17 23:45:00,2.32303,2.32354,2.32243,2.32276,189700000.0
2006-08-17 23:50:00,2.3231,2.32403,2.32241,2.32296,192300000.0
2006-08-17 23:55:00,2.32325,2.32437,2.3228,2.3238,198100000.0
2006-08-18 00:00:00,2.3238,2.32412,2.32278,2.3235,256200001.0
2006-08-18 00:05:00,2.32362,2.32462,2.32325,2.32374,188800000.0
2006-08-18 00:10:00,2.3234,2.324,2.32302,2.3234,163400000.0
2006-08-18 00:15:00,2.32315,2.32402,2.3231,2.32361,147900000.0
2006-08-18 00:20:00,2.32345,2.32392,2.32302,2.32368,264800000.0
2006-08-18 00:25:00,2.32369,2.32373,2.32297,2.32336,194700000.0
2006-08-18 00:30:00,2.32341,2.32365,2.32276,2.32288,209200000.0
2006-08-18 00:35:00,2.32258,2.32344,2.32255,2.32327,183400000.0
2006-08-18 00:40:00,2.32336,2.32357,2.32273,2.32301,175100000.0
2006-08-18 00:45:00,2.32302,2.32342,2.32214,2.32214,185000000.0
2006-08-18 00:50:00,2.32268,2.3234,2.32224,2.32332,201700000.0
2006-08-18 00:55:00,2.32316,2.32341,2.32215,2.32269,190100000.0
2006-08-18 01:00:00,2.32297,2.32425,2.32244,2.32329,155100000.0
2006-08-18 01:05:00,2.32343,2.32373,2.32314,2.32337,121700000.0
2006-08-18 01:10:00,2.32348,2.32359,2.32332,2.32337,188400000.0
2006-08-18 01:15:00,2.32339,2.32365,2.32302,2.32302,85900000.0
2006-08-18 01:20:00,2.32288,2.32317,2.32275,2.32279,129000000.0
2006-08-18 01:25:00,2.32286,2.32309,2.32266,2.32273,167000000.0
2006-08-18 01:30:00,2.32282,2.32325,2.32274,2.32283,166800001.0
2006-08-18 01:35:00,2.32282,2.32329,2.32282,2.32283,119600000.0
2006-08-18 01:40:00,2.32296,2.32313,2.32277,2.32296,167600000.0
2006-08-18 01:45:00,2.32276,2.32276,2.3222,2.32269,162600000.0
2006-08-18 01:50:00,2.32262,2.32319,2.3226,2.32282,165300000.0
2006-08-18 01:55:00,2.3228,2.32312,2.32265,2.32274,160700000.0
2006-08-18 02:00:00,2.32276,2.32321,2.32265,2.32306,156300000.0
2006-08-18 02:05:00,2.32304,2.32328,2.32268,2.3229,209100000.0
2006-08-18 02:10:00,2.32297,2.32314,2.32257,2.32305,116600000.0
2006-08-18 02:15:00,2.32321,2.32334,2.32288,2.32313,145200000.0
2006-08-18 02:20:00,2.32321,2.32383,2.32302,2.32355,170000000.0
2006-08-18 02:25:00,2.32366,2.32368,2.32296,2.32318,146400000.0
2006-08-18 02:30:00,2.32328,2.32358,2.32307,2.32307,153100000.0
2006-08-18 02:35:00,2.32312,2.32345,2.323,2.32307,161000000.0
2006-08-18 02:40:00,2.32304,2.32313,2.32251,2.32268,168600000.0
2006-08-18 02:45:00,2.32257,2.32333,2.32253,2.32319,80700000.0
2006-08-18 02:50:00,2.32329,2.3235,2.3229,2.32317,125800000.0
2006-08-18 02:55:00,2.32306,2.3232,2.32256,2.32277,162900000.0
2006-08-18 03:00:00,2.32278,2.32372,2.32273,2.32365,143799999.0
2006-08-18 03:05:00,2.3234,2.32361,2.32308,2.3232,146800000.0
2006-08-18 03:10:00,2.32326,2.32352,2.3232,2.32329,158000000.0
2006-08-18 03:15:00,2.32326,2.32371,2.3231,2.32348,112200000.0
2006-08-18 03:20:00,2.32364,2.32403,2.32356,2.32363,164300000.0
2006-08-18 03:25:00,2.32379,2.32381,2.32331,2.32355,122100000.0
2006-08-18 03:30:00,2.3235,2.3235,2.3231,2.32315,135600000.0
2006-08-18 03:35:00,2.32303,2.32335,2.32296,2.32306,138800000.0
2006-08-18 03:40:00,2.32309,2.32327,2.32298,2.32298,165500001.0
2006-08-18 03:45:00,2.32298,2.32322,2.32298,2.32313,77000000.0
2006-08-18 03:50:00,2.3232,2.32348,2.32315,2.32321,176800000.0
2006-08-18 03:55:00,2.32326,2.32345,2.32316,2.32335,120800000.0
2006-08-18 04:00:00,2.32327,2.32337,2.32303,2.32337,129500001.0
2006-08-18 04:05:00,2.32334,2.32344,2.32307,2.32307,137800000.0
2006-08-18 04:10:00,2.32298,2.32325,2.32292,2.3231,101000000.0
2006-08-18 04:15:00,2.32283,2.32355,2.32283,2.32342,129700000.0
2006-08-18 04:20:00,2.32323,2.32354,2.32316,2.32327,149600000.0
2006-08-18 04:25:00,2.32348,2.32389,2.32338,2.3236,148500001.0
2006-08-18 04:30:00,2.3237,2.32375,2.32334,2.32334,161400000.0
2006-08-18 04:35:00,2.32332,2.32349,2.32319,2.32331,128600000.0
2006-08-18 04:40:00,2.3232,2.32346,2.3232,2.32332,41200000.0
2006-08-18 04:45:00,2.32334,2.32358,2.3232,2.32325,147000000.0
2006-08-18 04:50:00,2.3233,2.32356,2.3233,2.32333,109600000.0
2006-08-18 04:55:00,2.32347,2.32398,2.32336,2.32336,153800000.0
2006-08-18 05:00:00,2.32342,2.3236,2.32319,2.32342,121100000.0
2006-08-18 05:05:00,2.3234,2.32351,2.32322,2.32322,106200000.0
2006-08-18 05:10:00,2.32314,2.32343,2.32314,2.32335,88800000.0
2006-08-18 05:15:00,2.32345,2.32379,2.3233,2.32379,154500000.0
2006-08-18 05:20:00,2.32367,2.32393,2.32361,2.32365,136600000.0
2006-08-18 05:25:00,2.32375,2.32405,2.32362,2.32385,141500000.0
2006-08-18 05:30:00,2.32386,2.324,2.32354,2.32363,137100000.0
2006-08-18 05:35:00,2.32372,2.32374,2.3235,2.32369,163500001.0
2006-08-18 05:40:00,2.3237,2.3242,2.32363,2.32394,139800000.0
2006-08-18 05:45:00,2.32394,2.32415,2.32369,2.32398,129000000.0
2006-08-18 05:50:00,2.32386,2.32407,2.32362,2.32386,104500000.0
2006-08-18 05:55:00,2.32381,2.32395,2.32351,2.32385,148299999.0
2006-08-18 06:00:00,2.32372,2.32379,2.3235,2.3237,126300000.0
2006-08-18 06:05:00,2.32361,2.32388,2.32355,2.32368,152300000.0
2006-08-18 06:10:00,2.32366,2.32374,2.32338,2.3235,135700000.0
2006-08-18 06:15:00,2.3236,2.32378,2.32348,2.32364,154700000.0
2006-08-18 06:20:00,2.32372,2.32392,2.32353,2.32359,139800000.0
2006-08-18 06:25:00,2.32346,2.32381,2.32339,2.32354,161800000.0
2006-08-18 06:30:00,2.32363,2.32378,2.32322,2.32332,185400000.0
2006-08-18 06:35:00,2.32352,2.32395,2.32348,2.3237,124600000.0
2006-08-18 06:40:00,2.3238,2.3243,2.32375,2.32396,120400000.0
2006-08-18 06:45:00,2.3238,2.3241,2.32367,2.32393,138700000.0
2006-08-18 06:50:00,2.32399,2.32399,2.32355,2.3236,96400000.0
2006-08-18 06:55:00,2.32366,2.32398,2.32343,2.32378,164400000.0
2006-08-18 07:00:00,2.32368,2.32377,2.32331,2.32345,165500000.0
2006-08-18 07:05:00,2.32357,2.32387,2.32328,2.32387,152300000.0
2006-08-18 07:10:00,2.32361,2.32391,2.32352,2.32378,125000000.0
2006-08-18 07:15:00,2.32398,2.32409,2.32367,2.32378,154900000.0
2006-08-18 07:20:00,2.32371,2.32386,2.32327,2.3234,167100000.0
2006-08-18 07:25:00,2.32316,2.32318,2.32264,2.32292,154400000.0
2006-08-18 07:30:00,2.32296,2.32321,2.32274,2.32296,144600000.0
2006-08-18 07:35:00,2.32304,2.32325,2.32285,2.32315,136600000.0
2006-08-18 07:40:00,2.32308,2.32335,2.32261,2.32261,149400000.0
2006-08-18 07:45:00,2.32276,2.32303,2.32259,2.32259,175500000.0
2006-08-18 07:50:00,2.32256,2.32286,2.32235,2.32244,174400000.0
2006-08-18 07:55:00,2.32274,2.3232,2.32251,2.32277,124200000.0
2006-08-18 08:00:00,2.32277,2.32291,2.32256,2.32265,195300000.0
2006-08-18 08:05:00,2.3225,2.32301,2.3225,2.32288,167400000.0
2006-08-18 08:10:00,2.32281,2.32339,2.32275,2.32308,176000000.0
2006-08-18 08:15:00,2.32332,2.32343,2.32263,2.32282,95400000.0
2006-08-18 08:20:00,2.32258,2.32277,2.3215,2.32176,109200000.0
2006-08-18 08:25:00,2.32171,2.32207,2.32158,2.32175,195300000.0
2006-08-18 08:30:00,2.32159,2.3218,2.32099,2.32147,182200000.0
2006-08-18 08:35:00,2.32149,2.32197,2.32094,2.32179,208700000.0
2006-08-18 08:40:00,2.32165,2.32212,2.32158,2.32174,188400000.0
2006-08-18 08:45:00,2.3218,2.32199,2.32145,2.32145,213200000.0
2006-08-18 08:50:00,2.32141,2.32179,2.321,2.32135,175700000.0
2006-08-18 08:55:00,2.32129,2.32139,2.32085,2.3209,174900000.0
2006-08-18 09:00:00,2.32064,2.32065,2.32025,2.32043,158400000.0
2006-08-18 09:05:00,2.32048,2.32065,2.31949,2.3196,125800000.0
2006-08-18 09:10:00,2.31962,2.31996,2.31906,2.31992,145600000.0
2006-08-18 09:15:00,2.31988,2.31988,2.31863,2.3192,146200000.0
2006-08-18 09:20:00,2.31924,2.31924,2.31756,2.31758,186200001.0
2006-08-18 09:25:00,2.31733,2.31758,2.31684,2.31707,194100000.0
2006-08-18 09:30:00,2.31722,2.31841,2.31681,2.31692,154100000.0
2006-08-18 09:35:00,2.31728,2.31778,2.31678,2.3169,198700000.0
2006-08-18 09:40:00,2.31685,2.31727,2.31629,2.31692,174300000.0
2006-08-18 09:45:00,2.31694,2.31805,2.31692,2.31741,161300000.0
2006-08-18 09:50:00,2.31723,2.3175,2.31697,2.31739,134800000.0
2006-08-18 09:55:00,2.31733,2.31773,2.31651,2.31651,148900000.0
2006-08-18 10:00:00,2.3165,2.31745,2.3165,2.31725,150500000.0
2006-08-18 10:05:00,2.31736,2.3181,2.31736,2.31784,186100000.0
2006-08-18 10:10:00,2.318,2.31886,2.31796,2.31852,164300000.0
2006-08-18 10:15:00,2.31867,2.3187,2.31801,2.31801,179400000.0
2006-08-18 10:20:00,2.31798,2.31816,2.31779,2.31813,173300000.0
2006-08-18 10:25:00,2.31798,2.31863,2.31798,2.31863,195899998.0
2006-08-18 10:30:00,2.31842,2.31842,2.31728,2.3174,187200000.0
2006-08-18 10:35:00,2.31754,2.31804,2.31754,2.31793,166900000.0
2006-08-18 10:40:00,2.31807,2.3184,2.31759,2.3183,196400000.0
2006-08-18 10:45:00,2.31816,2.31884,2.31796,2.31884,189500000.0
2006-08-18 10:50:00,2.3186,2.31925,2.3186,2.3191,142600000.0
2006-08-18 10:55:00,2.31912,2.32006,2.31898,2.32004,175400000.0
2006-08-18 11:00:00,2.31996,2.31996,2.3192,2.31967,152800000.0
2006-08-18 11:05:00,2.31974,2.32037,2.31902,2.31923,210700001.0
2006-08-18 11:10:00,2.31943,2.32007,2.31943,2.3199,182100000.0
2006-08-18 11:15:00,2.31989,2.32017,2.31937,2.31988,138800000.0
2006-08-18 11:20:00,2.31988,2.3208,2.31973,2.32029,196200000.0
2006-08-18 11:25:00,2.32036,2.32155,2.32036,2.32116,233300000.0
2006-08-18 11:30:00,2.32124,2.32259,2.32106,2.32259,167500000.0
2006-08-18 11:35:00,2.32253,2.32271,2.32194,2.32248,258100000.0
2006-08-18 11:40:00,2.32229,2.32261,2.3219,2.32236,190100000.0
2006-08-18 11:45:00,2.32228,2.32237,2.32179,2.32222,129600000.0
2006-08-18 11:50:00,2.3224,2.32256,2.32197,2.32232,165800000.0
2006-08-18 11:55:00,2.32236,2.32312,2.32236,2.32279,181300000.0
2006-08-18 12:00:00,2.32269,2.32269,2.32105,2.3213,173700000.0
2006-08-18 12:05:00,2.32147,2.32174,2.32107,2.32137,228800000.0
2006-08-18 12:10:00,2.32145,2.32146,2.32095,2.32109,130400000.0
2006-08-18 12:15:00,2.32123,2.32185,2.32111,2.32145,164400000.0
2006-08-18 12:20:00,2.32127,2.32165,2.32094,2.32137,202800001.0
2006-08-18 12:25:00,2.32158,2.32221,2.32156,2.32199,143500000.0
2006-08-18 12:30:00,2.32212,2.32278,2.32197,2.32276,143000000.0
2006-08-18 12:35:00,2.3228,2.3229,2.32258,2.32263,159900000.0
2006-08-18 12:40:00,2.32258,2.32283,2.32239,2.32258,259500000.0
2006-08-18 12:45:00,2.32256,2.32286,2.32239,2.32277,182700000.0
2006-08-18 12:50:00,2.32277,2.32287,2.32246,2.32287,120800000.0
2006-08-18 12:55:00,2.32285,2.32358,2.32264,2.32358,193400000.0
2006-08-18 13:00:00,2.32364,2.32375,2.32316,2.3233,191500000.0
2006-08-18 13:05:00,2.32331,2.32341,2.32266,2.32289,222000000.0
2006-08-18 13:10:00,2.32275,2.32322,2.3223,2.32304,195300000.0
2006-08-18 13:15:00,2.323,2.32327,2.32165,2.32165,196699999.0
2006-08-18 13:20:00,2.32138,2.32218,2.32119,2.32208,152100000.0
2006-08-18 13:25:00,2.32206,2.3233,2.32201,2.32239,139200000.0
2006-08-18 13:30:00,2.32246,2.32281,2.32178,2.32189,161800000.0
2006-08-18 13:35:00,2.32206,2.32208,2.32128,2.32175,231400000.0
2006-08-18 13:40:00,2.32178,2.32202,2.32104,2.32167,203100000.0
2006-08-18 13:45:00,2.32163,2.32219,2.32124,2.32197,176100000.0
2006-08-18 13:50:00,2.3218,2.32334,2.32176,2.32298,174900000.0
2006-08-18 13:55:00,2.32292,2.32299,2.3226,2.32265,185500000.0
2006-08-18 14:00:00,2.3227,2.3234,2.3227,2.32335,172900000.0
2006-08-18 14:05:00,2.32325,2.32361,2.32281,2.32327,178900000.0
2006-08-18 14:10:00,2.32323,2.32443,2.32305,2.32443,181600000.0
2006-08-18 14:15:00,2.32433,2.32433,2.32376,2.32419,160000000.0
2006-08-18 14:20:00,2.32454,2.32595,2.32434,2.32537,166200000.0
2006-08-18 14:25:00,2.32515,2.3259,2.32484,2.32575,179100000.0
2006-08-18 14:30:00,2.32601,2.32666,2.3256,2.32568,185900000.0
2006-08-18 14:35:00,2.32535,2.32556,2.32494,2.32513,177300000.0
2006-08-18 14:40:00,2.32524,2.3255,2.32458,2.32515,241600000.0
2006-08-18 14:45:00,2.32527,2.32557,2.32498,2.32531,212599999.0
2006-08-18 14:50:00,2.32523,2.32524,2.32361,2.32396,177500000.0
2006-08-18 14:55:00,2.32391,2.32439,2.32378,2.32381,176300000.0
2006-08-18 15:00:00,2.3237,2.32386,2.32216,2.32235,187900000.0
2006-08-18 15:05:00,2.32245,2.32266,2.32201,2.32211,191200000.0
2006-08-18 15:10:00,2.32201,2.32207,2.32153,2.32173,173900000.0
2006-08-18 15:15:00,2.32177,2.32177,2.32098,2.32133,198200001.0
2006-08-18 15:20:00,2.32144,2.32206,2.32144,2.32169,186100000.0
2006-08-18 15:25:00,2.32161,2.32217,2.32161,2.32192,180100001.0
2006-08-18 15:30:00,2.32179,2.32194,2.32136,2.32158,162300000.0
2006-08-18 15:35:00,2.32136,2.32168,2.32075,2.3208,187800000.0
2006-08-18 15:40:00,2.32087,2.32111,2.32008,2.32025,190700001.0
2006-08-18 15:45:00,2.3199,2.32093,2.31941,2.32048,198000001.0
2006-08-18 15:50:00,2.32007,2.32031,2.31929,2.31975,129200000.0
2006-08-18 15:55:00,2.31978,2.32033,2.31938,2.31947,173500001.0
2006-08-18 16:00:00,2.3195,2.32143,2.31937,2.3209,229700000.0
2006-08-18 16:05:00,2.32079,2.3209,2.31987,2.3202,145800000.0
2006-08-18 16:10:00,2.32022,2.32027,2.31911,2.31975,193600000.0
2006-08-18 16:15:00,2.31959,2.32085,2.31956,2.32069,205699999.0
2006-08-18 16:20:00,2.32079,2.32079,2.31968,2.32029,179699999.0
2006-08-18 16:25:00,2.32026,2.32026,2.3196,2.31994,188300000.0
2006-08-18 16:30:00,2.31984,2.32013,2.31967,2.31998,246100000.0
2006-08-18 16:35:00,2.31996,2.32018,2.31852,2.31868,138800000.0
2006-08-18 16:40:00,2.31872,2.31872,2.3183,2.31836,183800000.0
2006-08-18 16:45:00,2.31832,2.31846,2.31759,2.31759,153200000.0
2006-08-18 16:50:00,2.31775,2.31795,2.31698,2.31745,186000000.0
2006-08-18 16:55:00,2.31756,2.31779,2.31673,2.31676,164800000.0
2006-08-18 17:00:00,2.31669,2.31795,2.31649,2.31783,196100001.0
2006-08-18 17:05:00,2.31774,2.31871,2.31774,2.31844,201200000.0
2006-08-18 17:10:00,2.31839,2.31847,2.31775,2.31804,181199999.0
2006-08-18 17:15:00,2.31807,2.31832,2.31768,2.31821,184800000.0
2006-08-18 17:20:00,2.31825,2.31927,2.31821,2.31915,200399999.0
2006-08-18 17:25:00,2.31897,2.3199,2.31895,2.31975,165200000.0
2006-08-18 17:30:00,2.3197,2.32012,2.31918,2.31955,185900000.0
2006-08-18 17:35:00,2.31942,2.31984,2.31906,2.31941,126200000.0
2006-08-18 17:40:00,2.31962,2.32036,2.31951,2.32022,190799999.0
2006-08-18 17:45:00,2.32017,2.32034,2.31961,2.31964,156700000.0
2006-08-18 17:50:00,2.31959,2.32007,2.31945,2.32007,156500000.0
2006-08-18 17:55:00,2.31993,2.32016,2.31944,2.31994,177500000.0
2006-08-18 18:00:00,2.31997,2.32023,2.31974,2.31997,1416700002.0
2006-08-18 18:05:00,2.32001,2.32024,2.31964,2.31967,1691099998.0
2006-08-18 18:10:00,2.31973,2.32035,2.31973,2.31983,1160000000.0
2006-08-18 18:15:00,2.31987,2.32018,2.31961,2.31964,1384499999.0
2006-08-18 18:20:00,2.31957,2.31971,2.31914,2.31921,1280200000.0
2006-08-18 18:25:00,2.31913,2.31967,2.31873,2.31946,1372700000.0
2006-08-18 18:30:00,2.31948,2.32031,2.31948,2.32014,1254400000.0
2006-08-18 18:35:00,2.32024,2.3207,2.32019,2.32055,640699999.0
2006-08-18 18:40:00,2.32064,2.32167,2.32045,2.32127,665900000.0
2006-08-18 18:45:00,2.3211,2.32136,2.32063,2.32136,271200000.0
2006-08-18 18:50:00,2.32127,2.32142,2.32037,2.32048,598400000.0
2006-08-18 18:55:00,2.32044,2.32095,2.32026,2.32073,659700000.0
2006-08-18 19:00:00,2.32063,2.32082,2.32023,2.32051,406200000.0
2006-08-18 19:05:00,2.3205,2.32137,2.32043,2.32085,794299999.0
2006-08-18 19:10:00,2.3209,2.32107,2.32031,2.32031,420300000.0
2006-08-18 19:15:00,2.32027,2.32064,2.32017,2.3205,426900000.0
2006-08-18 19:20:00,2.32067,2.3208,2.31977,2.31997,523999999.0
2006-08-18 19:25:00,2.32001,2.32098,2.31986,2.32065,638199999.0
2006-08-18 19:30:00,2.32054,2.32115,2.31983,2.32075,588400000.0
2006-08-18 19:35:00,2.32072,2.32102,2.32047,2.3208,399000000.0
2006-08-18 19:40:00,2.32073,2.32075,2.3199,2.31991,367200000.0
2006-08-18 19:45:00,2.31989,2.32009,2.31947,2.31961,361700000.0
2006-08-18 19:50:00,2.31959,2.32008,2.31949,2.31995,277900000.0
2006-08-18 19:55:00,2.31995,2.32033,2.31973,2.31989,507000000.0
2006-08-18 20:00:00,2.32003,2.32035,2.31991,2.32035,268100000.0
2006-08-18 20:05:00,2.3203,2.3203,2.31984,2.32003,233500000.0
2006-08-18 20:10:00,2.32026,2.32043,2.31965,2.31965,511600001.0
2006-08-18 20:15:00,2.31971,2.32014,2.31942,2.32002,600400000.0
2006-08-18 20:20:00,2.32001,2.32027,2.31978,2.32027,601599999.0
2006-08-18 20:25:00,2.32024,2.3205,2.31978,2.32017,784200000.0
2006-08-18 20:30:00,2.32015,2.32035,2.31949,2.31987,1063400000.0
2006-08-18 20:35:00,2.31993,2.31993,2.31915,2.31945,561000000.0
2006-08-18 20:40:00,2.31939,2.31975,2.3192,2.31956,662600002.0
2006-08-18 20:45:00,2.31951,2.31963,2.31914,2.31951,497200000.0
2006-08-18 20:50:00,2.31949,2.31962,2.31899,2.319,837199999.0
2006-08-18 20:55:00,2.31889,2.31909,2.31845,2.31897,1071900001.0
2006-08-18 21:00:00,2.31894,2.31904,2.31823,2.31823,825399999.0
2006-08-18 21:05:00,2.31818,2.31883,2.31817,2.31861,216099999.0
2006-08-18 21:10:00,2.31862,2.31892,2.31854,2.31876,523900000.0
2006-08-18 21:15:00,2.31888,2.31938,2.3184,2.31848,588500000.0
2006-08-18 21:20:00,2.31859,2.31939,2.31858,2.31858,818699999.0
2006-08-18 21:25:00,2.31853,2.31875,2.31834,2.31849,272900000.0
2006-08-18 21:30:00,2.31866,2.31869,2.31828,2.31848,439799999.0
2006-08-18 21:35:00,2.31858,2.31882,2.31848,2.31871,222500001.0
2006-08-18 21:40:00,2.31882,2.31932,2.31871,2.31912,378600000.0
2006-08-18 21:45:00,2.31916,2.31948,2.31903,2.31917,460600001.0
2006-08-18 21:50:00,2.31932,2.31952,2.31906,2.31922,251600000.0
2006-08-18 21:55:00,2.31927,2.3194,2.31888,2.31905,338799999.0
2006-08-18 22:00:00,2.31903,2.31963,2.31898,2.31939,339200000.0
2006-08-18 22:05:00,2.31934,2.31959,2.31924,2.31924,220400001.0
2006-08-18 22:10:00,2.31929,2.31943,2.31878,2.31894,193400000.0
2006-08-18 22:15:00,2.31893,2.31921,2.31873,2.31896,420700000.0
2006-08-18 22:20:00,2.31903,2.3191,2.31844,2.31864,344599999.0
2006-08-18 22:25:00,2.31886,2.31917,2.31886,2.31895,342900001.0
2006-08-18 22:30:00,2.31897,2.31951,2.31897,2.31932,332599999.0
2006-08-18 22:35:00,2.31924,2.31982,2.31924,2.31957,156500000.0
2006-08-18 22:40:00,2.31949,2.31965,2.31919,2.31923,304400001.0
2006-08-18 22:45:00,2.31923,2.3198,2.31923,2.31975,324000000.0
2006-08-18 22:50:00,2.31959,2.3196,2.31893,2.31932,137100000.0
2006-08-18 22:55:00,2.31932,2.31956,2.319,2.31918,199400000.0
2006-08-20 23:00:00,2.31942,2.31942,2.31794,2.31814,179200000.0
2006-08-20 23:05:00,2.31822,2.3188,2.31778,2.31827,211900000.0
2006-08-20 23:10:00,2.31828,2.31866,2.31804,2.3184,261800000.0
2006-08-20 23:15:00,2.31857,2.31881,2.3176,2.31819,154200000.0
2006-08-20 23:20:00,2.31813,2.31896,2.31812,2.3187,220800000.0
2006-08-20 23:25:00,2.31847,2.31871,2.31776,2.31811,233000000.0
2006-08-20 23:30:00,2.31807,2.3186,2.3178,2.31844,218500000.0
2006-08-20 23:35:00,2.31828,2.3187,2.31761,2.31782,201000000.0
2006-08-20 23:40:00,2.3181,2.31848,2.31776,2.31814,234900000.0
2006-08-20 23:45:00,2.31801,2.31846,2.31789,2.31831,205600000.0
2006-08-20 23:50:00,2.3183,2.31881,2.31807,2.31847,233600000.0
2006-08-20 23:55:00,2.31827,2.31856,2.31812,2.31819,174000001.0
2006-08-21 00:00:00,2.31828,2.31883,2.31827,2.31869,168099999.0
2006-08-21 00:05:00,2.31884,2.31891,2.31809,2.3185,209900000.0
2006-08-21 00:10:00,2.31891,2.31897,2.31825,2.31849,214100000.0
2006-08-21 00:15:00,2.31845,2.31921,2.31827,2.31842,175000000.0
2006-08-21 00:20:00,2.3193,2.31945,2.31866,2.31886,210400000.0
2006-08-21 00:25:00,2.31884,2.31931,2.31849,2.31907,200000000.0
2006-08-21 00:30:00,2.31916,2.31929,2.31848,2.3187,237699999.0
2006-08-21 00:35:00,2.31881,2.31955,2.31859,2.31936,133200000.0
2006-08-21 00:40:00,2.31885,2.3192,2.318,2.3185,212300001.0
2006-08-21 00:45:00,2.31857,2.31914,2.3184,2.31902,208699999.0
2006-08-21 00:50:00,2.31895,2.31936,2.3183,2.31876,214700000.0
2006-08-21 00:55:00,2.31925,2.31945,2.31811,2.31887,218200000.0
2006-08-21 01:00:00,2.31903,2.31939,2.31835,2.31838,246699999.0
2006-08-21 01:05:00,2.31931,2.31931,2.31851,2.31862,225900000.0
2006-08-21 01:10:00,2.31875,2.31896,2.31834,2.31885,250700000.0
2006-08-21 01:15:00,2.31884,2.31915,2.31874,2.31903,173600000.0
2006-08-21 01:20:00,2.31879,2.31905,2.31875,2.3189,185000001.0
2006-08-21 01:25:00,2.31895,2.31932,2.31883,2.31895,160900000.0
2006-08-21 01:30:00,2.3189,2.31927,2.31882,2.31894,179900000.0
2006-08-21 01:35:00,2.31893,2.31923,2.31874,2.31874,211400000.0
2006-08-21 01:40:00,2.31893,2.31921,2.31863,2.31878,227700000.0
2006-08-21 01:45:00,2.31885,2.31922,2.31866,2.31873,167200000.0
2006-08-21 01:50:00,2.3186,2.31904,2.3186,2.31868,212000001.0
2006-08-21 01:55:00,2.31861,2.31892,2.31847,2.31852,206300000.0
2006-08-21 02:00:00,2.31868,2.31875,2.31833,2.31867,206500000.0
2006-08-21 02:05:00,2.31868,2.31922,2.31859,2.31888,150900000.0
2006-08-21 02:10:00,2.319,2.31925,2.31885,2.3191,170999999.0
2006-08-21 02:15:00,2.31924,2.31924,2.31883,2.31888,119100000.0
2006-08-21 02:20:00,2.31892,2.31901,2.3186,2.31871,200700000.0
2006-08-21 02:25:00,2.31881,2.31904,2.31852,2.31879,150600000.0
2006-08-21 02:30:00,2.31891,2.31907,2.31854,2.31855,107800000.0
2006-08-21 02:35:00,2.31857,2.31883,2.31856,2.31862,138600000.0
2006-08-21 02:40:00,2.31843,2.31872,2.31835,2.31835,125300000.0
2006-08-21 02:45:00,2.3183,2.3186,2.31807,2.31834,84700000.0
2006-08-21 02:50:00,2.31824,2.31824,2.3175,2.31775,145100000.0
2006-08-21 02:55:00,2.31776,2.31821,2.3175,2.31762,149200000.0
2006-08-21 03:00:00,2.31755,2.31809,2.31755,2.31803,154000000.0
2006-08-21 03:05:00,2.31782,2.31808,2.31723,2.3174,178200000.0
2006-08-21 03:10:00,2.31754,2.3177,2.3173,2.31744,150400001.0
2006-08-21 03:15:00,2.31742,2.31742,2.31581,2.31625,231799998.0
2006-08-21 03:20:00,2.3164,2.31645,2.3153,2.31548,174600000.0
2006-08-21 03:25:00,2.31562,2.31611,2.31554,2.31591,214700000.0
2006-08-21 03:30:00,2.31603,2.3161,2.31559,2.31597,185400000.0
2006-08-21 03:35:00,2.31598,2.31609,2.31542,2.31542,124800000.0
2006-08-21 03:40:00,2.31542,2.31584,2.31537,2.31558,187799999.0
2006-08-21 03:45:00,2.31551,2.31621,2.3154,2.31605,94400000.0
2006-08-21 03:50:00,2.31608,2.31626,2.3157,2.3159,134900000.0
2006-08-21 03:55:00,2.31598,2.31655,2.31586,2.31636,145200000.0
2006-08-21 04:00:00,2.31631,2.31662,2.31595,2.31652,170900000.0
2006-08-21 04:05:00,2.31644,2.31736,2.31633,2.31691,179000000.0
2006-08-21 04:10:00,2.31681,2.31724,2.31667,2.31708,209200000.0
2006-08-21 04:15:00,2.31676,2.31693,2.31639,2.31645,161900001.0
2006-08-21 04:20:00,2.3165,2.3165,2.31587,2.31587,118000000.0
2006-08-21 04:25:00,2.31608,2.31654,2.31592,2.31592,106100000.0
2006-08-21 04:30:00,2.31597,2.31646,2.31597,2.31624,148200000.0
2006-08-21 04:35:00,2.31624,2.31655,2.31599,2.31608,129700000.0
2006-08-21 04:40:00,2.316,2.31638,2.31594,2.31606,149700000.0
2006-08-21 04:45:00,2.31608,2.31613,2.31569,2.31597,134900000.0
2006-08-21 04:50:00,2.31596,2.31605,2.31576,2.31581,115800000.0
2006-08-21 04:55:00,2.31593,2.31593,2.31568,2.31573,102100000.0
2006-08-21 05:00:00,2.3157,2.31606,2.31562,2.31598,106100000.0
2006-08-21 05:05:00,2.31602,2.31602,2.31524,2.31548,136300000.0
2006-08-21 05:10:00,2.31554,2.31554,2.31523,2.31543,143600000.0
2006-08-21 05:15:00,2.31557,2.31583,2.31535,2.3158,199900001.0
2006-08-21 05:20:00,2.31553,2.31574,2.31534,2.31556,142400000.0
2006-08-21 05:25:00,2.3156,2.31568,2.31526,2.31529,205800000.0
2006-08-21 05:30:00,2.31532,2.31549,2.31482,2.31487,126000001.0
2006-08-21 05:35:00,2.31501,2.31527,2.3145,2.31463,165600000.0
2006-08-21 05:40:00,2.3145,2.31477,2.3136,2.31405,163600000.0
2006-08-21 05:45:00,2.31414,2.31436,2.31386,2.3141,147100000.0
2006-08-21 05:50:00,2.31402,2.31428,2.31375,2.31428,170499999.0
2006-08-21 05:55:00,2.3144,2.31472,2.31422,2.31461,151400000.0
2006-08-21 06:00:00,2.31451,2.31455,2.31406,2.31431,146000000.0
2006-08-21 06:05:00,2.31419,2.3149,2.31419,2.31466,173400000.0
2006-08-21 06:10:00,2.31466,2.31489,2.31443,2.31447,143400000.0
2006-08-21 06:15:00,2.31455,2.31475,2.31443,2.31447,97800000.0
2006-08-21 06:20:00,2.31448,2.31475,2.31431,2.31454,136800000.0
2006-08-21 06:25:00,2.31446,2.31471,2.31426,2.31426,169400000.0
2006-08-21 06:30:00,2.3143,2.31461,2.31414,2.31461,149600000.0
2006-08-21 06:35:00,2.31454,2.31476,2.31435,2.31435,140600000.0
2006-08-21 06:40:00,2.3144,2.31445,2.31418,2.31427,134000000.0
2006-08-21 06:45:00,2.3142,2.31467,2.3142,2.31425,107900000.0
2006-08-21 06:50:00,2.3139,2.31433,2.31345,2.31379,218700001.0
2006-08-21 06:55:00,2.31386,2.3143,2.31344,2.3139,182700000.0
2006-08-21 07:00:00,2.31379,2.31392,2.31352,2.31362,126700000.0
2006-08-21 07:05:00,2.31373,2.31418,2.31358,2.31418,127100000.0
2006-08-21 07:10:00,2.31389,2.31449,2.31386,2.31422,156800000.0
2006-08-21 07:15:00,2.31425,2.31425,2.31378,2.31398,203400000.0
2006-08-21 07:20:00,2.31395,2.31443,2.31392,2.31427,201700001.0
2006-08-21 07:25:00,2.31424,2.31444,2.31319,2.31348,142800000.0
2006-08-21 07:30:00,2.31362,2.31397,2.31321,2.31373,126200001.0
2006-08-21 07:35:00,2.31379,2.31421,2.31369,2.31421,148400000.0
2006-08-21 07:40:00,2.31417,2.3143,2.31381,2.31394,152300000.0
2006-08-21 07:45:00,2.31394,2.31461,2.3139,2.31422,161300000.0
2006-08-21 07:50:00,2.31429,2.31457,2.31391,2.31452,166400000.0
2006-08-21 07:55:00,2.31448,2.3148,2.31395,2.31472,91400000.0
2006-08-21 08:00:00,2.31485,2.31504,2.31455,2.31504,164800000.0
2006-08-21 08:05:00,2.31517,2.31559,2.31517,2.31531,120900000.0
2006-08-21 08:10:00,2.31541,2.31616,2.31541,2.3158,188900000.0
2006-08-21 08:15:00,2.31617,2.31651,2.31608,2.31631,124200000.0
2006-08-21 08:20:00,2.31594,2.31615,2.31569,2.31569,149900000.0
2006-08-21 08:25:00,2.31561,2.31582,2.31447,2.3145,173900000.0
2006-08-21 08:30:00,2.31441,2.3149,2.31425,2.31448,192000000.0
2006-08-21 08:35:00,2.31443,2.31459,2.31323,2.31323,150600000.0
2006-08-21 08:40:00,2.31301,2.31358,2.3129,2.31321,143900000.0
2006-08-21 08:45:00,2.31312,2.31359,2.31302,2.31306,174600000.0
2006-08-21 08:50:00,2.31291,2.31328,2.31239,2.31263,171300000.0
2006-08-21 08:55:00,2.31276,2.31317,2.31217,2.31233,193500000.0
2006-08-21 09:00:00,2.31234,2.31268,2.31173,2.31257,198899999.0
2006-08-21 09:05:00,2.31242,2.31301,2.31233,2.31297,162000000.0
2006-08-21 09:10:00,2.31296,2.31399,2.31277,2.31399,154000000.0
2006-08-21 09:15:00,2.31401,2.3148,2.31375,2.31408,215400000.0
2006-08-21 09:20:00,2.31424,2.31424,2.31182,2.31262,173500000.0
2006-08-21 09:25:00,2.3126,2.31351,2.31239,2.31292,200400000.0
2006-08-21 09:30:00,2.31288,2.31303,2.31216,2.31255,232400001.0
2006-08-21 09:35:00,2.31255,2.3142,2.31249,2.31399,263100001.0
2006-08-21 09:40:00,2.31384,2.31619,2.31377,2.31619,208199997.0
2006-08-21 09:45:00,2.31604,2.31619,2.31541,2.31597,160100000.0
2006-08-21 09:50:00,2.31595,2.31673,2.31535,2.3154,169800000.0
2006-08-21 09:55:00,2.31539,2.31674,2.31529,2.31661,210400000.0
2006-08-21 10:00:00,2.31657,2.31743,2.31657,2.31669,156100000.0
2006-08-21 10:05:00,2.31674,2.31685,2.31576,2.31586,213300000.0
2006-08-21 10:10:00,2.31606,2.31695,2.3157,2.31685,257700000.0
2006-08-21 10:15:00,2.31709,2.31789,2.31693,2.31695,158500000.0
2006-08-21 10:20:00,2.3171,2.31764,2.3171,2.31747,170400000.0
2006-08-21 10:25:00,2.31728,2.31772,2.31705,2.31733,198700000.0
2006-08-21 10:30:00,2.31699,2.31713,2.31617,2.31655,212900000.0
2006-08-21 10:35:00,2.31655,2.31688,2.31616,2.31675,178900000.0
2006-08-21 10:40:00,2.31682,2.31748,2.3166,2.31664,182300000.0
2006-08-21 10:45:00,2.31658,2.31883,2.31649,2.31883,175600001.0
2006-08-21 10:50:00,2.31877,2.31877,2.31778,2.31793,204100001.0
2006-08-21 10:55:00,2.31805,2.31885,2.31782,2.31793,210600001.0
2006-08-21 11:00:00,2.31818,2.3193,2.31818,2.3191,204499999.0
2006-08-21 11:05:00,2.31902,2.32017,2.31898,2.32012,205800001.0
2006-08-21 11:10:00,2.31989,2.32025,2.3192,2.31995,179700000.0
2006-08-21 11:15:00,2.31991,2.32036,2.3195,2.3198,184900000.0
2006-08-21 11:20:00,2.31977,2.32016,2.31942,2.31983,209399999.0
2006-08-21 11:25:00,2.3198,2.31987,2.31888,2.31888,223400000.0
2006-08-21 11:30:00,2.31895,2.32016,2.31895,2.3199,184300000.0
2006-08-21 11:35:00,2.31996,2.32084,2.31978,2.32078,204400000.0
2006-08-21 11:40:00,2.32052,2.32055,2.31993,2.32012,187600000.0
2006-08-21 11:45:00,2.32019,2.32139,2.32018,2.32118,156000000.0
2006-08-21 11:50:00,2.3212,2.32135,2.32067,2.32104,160300000.0
2006-08-21 11:55:00,2.32107,2.32111,2.31875,2.3188,185000000.0
2006-08-21 12:00:00,2.319,2.31975,2.319,2.31917,208700001.0
2006-08-21 12:05:00,2.3194,2.31944,2.31858,2.31901,160100000.0
2006-08-21 12:10:00,2.31913,2.31968,2.31909,2.31947,129900000.0
2006-08-21 12:15:00,2.31938,2.31942,2.31907,2.31908,215500000.0
2006-08-21 12:20:00,2.31902,2.31937,2.31882,2.31882,186200000.0
2006-08-21 12:25:00,2.319,2.31904,2.31854,2.31884,194100000.0
2006-08-21 12:30:00,2.31903,2.31937,2.31878,2.31891,177600000.0
2006-08-21 12:35:00,2.31886,2.32032,2.31886,2.3199,136600000.0
2006-08-21 12:40:00,2.3197,2.31981,2.31882,2.3189,187700000.0
2006-08-21 12:45:00,2.31883,2.31935,2.31854,2.319,179600000.0
2006-08-21 12:50:00,2.31903,2.31924,2.31883,2.3192,158000000.0
2006-08-21 12:55:00,2.31913,2.31957,2.31876,2.31889,201700000.0
2006-08-21 13:00:00,2.31866,2.31948,2.31856,2.3191,194900000.0
2006-08-21 13:05:00,2.31903,2.32057,2.31891,2.32055,177299999.0
2006-08-21 13:10:00,2.32056,2.32095,2.3199,2.32027,226200000.0
2006-08-21 13:15:00,2.32026,2.32168,2.32015,2.32154,158600000.0
2006-08-21 13:20:00,2.32158,2.3227,2.32143,2.32214,149300000.0
2006-08-21 13:25:00,2.32213,2.32214,2.32026,2.32094,173000000.0
2006-08-21 13:30:00,2.32087,2.32119,2.32051,2.32057,184599999.0
2006-08-21 13:35:00,2.3207,2.322,2.32055,2.322,162000000.0
2006-08-21 13:40:00,2.32209,2.32281,2.32209,2.32222,181600000.0
2006-08-21 13:45:00,2.32226,2.32257,2.32159,2.3217,160300000.0
2006-08-21 13:50:00,2.32166,2.32166,2.32105,2.32123,160500000.0
2006-08-21 13:55:00,2.32127,2.32127,2.31995,2.32002,150000000.0
2006-08-21 14:00:00,2.31999,2.32002,2.31892,2.31909,184600000.0
2006-08-21 14:05:00,2.31891,2.31891,2.31749,2.3177,202500000.0
2006-08-21 14:10:00,2.31783,2.31868,2.31765,2.31812,177700000.0
2006-08-21 14:15:00,2.31834,2.31877,2.31784,2.31844,165100000.0
2006-08-21 14:20:00,2.31855,2.319,2.31824,2.31852,227000001.0
2006-08-21 14:25:00,2.31825,2.31851,2.31765,2.31788,179300000.0
2006-08-21 14:30:00,2.31804,2.31815,2.31726,2.31784,153900000.0
2006-08-21 14:35:00,2.31779,2.31912,2.31771,2.31912,192700000.0
2006-08-21 14:40:00,2.31947,2.31995,2.31916,2.31933,201200000.0
2006-08-21 14:45:00,2.31937,2.31991,2.31905,2.31928,167500000.0
2006-08-21 14:50:00,2.3193,2.31968,2.31865,2.31923,172800000.0
2006-08-21 14:55:00,2.31915,2.31936,2.3185,2.3186,190500000.0
2006-08-21 15:00:00,2.31856,2.31878,2.31734,2.3176,156200000.0
2006-08-21 15:05:00,2.31775,2.3183,2.31741,2.31793,178200000.0
2006-08-21 15:10:00,2.31794,2.31853,2.3178,2.31821,146900000.0
2006-08-21 15:15:00,2.31838,2.31846,2.3181,2.31822,192100000.0
2006-08-21 15:20:00,2.31823,2.31862,2.31795,2.31858,106900000.0
2006-08-21 15:25:00,2.31855,2.31909,2.3185,2.31907,169800000.0
2006-08-21 15:30:00,2.31905,2.32017,2.31905,2.3199,181800000.0
2006-08-21 15:35:00,2.31992,2.32036,2.3194,2.31945,250699998.0
2006-08-21 15:40:00,2.31952,2.31983,2.31933,2.31965,156800000.0
2006-08-21 15:45:00,2.3197,2.31985,2.3196,2.3197,206800000.0
2006-08-21 15:50:00,2.31968,2.31985,2.3196,2.31962,153400000.0
2006-08-21 15:55:00,2.31965,2.31982,2.31725,2.3173,146300000.0
2006-08-21 16:00:00,2.31727,2.31735,2.3152,2.31525,114500000.0
2006-08-21 16:05:00,2.31525,2.31545,2.3152,2.3153,119000000.0
2006-08-21 16:10:00,2.3153,2.31545,2.3152,2.31525,181900001.0
2006-08-21 16:15:00,2.31528,2.31575,2.31512,2.31532,147000000.0
2006-08-21 16:20:00,2.31529,2.31622,2.31503,2.31604,127400000.0
2006-08-21 16:25:00,2.3162,2.31629,2.31561,2.31578,180300001.0
2006-08-21 16:30:00,2.31576,2.31587,2.31503,2.31542,147000001.0
2006-08-21 16:35:00,2.31551,2.31645,2.31551,2.31581,158500000.0
2006-08-21 16:40:00,2.31589,2.31595,2.3153,2.31548,201200000.0
2006-08-21 16:45:00,2.31548,2.3158,2.31509,2.31528,193900000.0
2006-08-21 16:50:00,2.31539,2.31615,2.31521,2.31608,179500000.0
2006-08-21 16:55:00,2.31615,2.31738,2.31615,2.31732,104500000.0
2006-08-21 17:00:00,2.31754,2.31774,2.31718,2.31753,206999999.0
2006-08-21 17:05:00,2.31743,2.31771,2.31729,2.31766,165300000.0
2006-08-21 17:10:00,2.31784,2.31798,2.31562,2.31633,160800000.0
2006-08-21 17:15:00,2.31668,2.31778,2.31668,2.3177,187700000.0
2006-08-21 17:20:00,2.31779,2.31824,2.31775,2.31783,205900000.0
2006-08-21 17:25:00,2.31764,2.31772,2.31724,2.31758,175400000.0
2006-08-21 17:30:00,2.31761,2.31786,2.31726,2.31783,250400000.0
2006-08-21 17:35:00,2.31801,2.3181,2.31761,2.31772,179600000.0
2006-08-21 17:40:00,2.31788,2.31803,2.31562,2.31735,180300000.0
2006-08-21 17:45:00,2.31739,2.31762,2.31722,2.31733,154400000.0
2006-08-21 17:50:00,2.31735,2.31865,2.31585,2.31857,167000000.0
2006-08-21 17:55:00,2.31832,2.31866,2.31614,2.31826,195700000.0
2006-08-21 18:00:00,2.31836,2.31852,2.31765,2.31807,1504300003.0
2006-08-21 18:05:00,2.31819,2.31839,2.31724,2.31788,1785000001.0
2006-08-21 18:10:00,2.31797,2.31813,2.31743,2.31759,1130200001.0
2006-08-21 18:15:00,2.3176,2.31799,2.31743,2.31747,1225700000.0
2006-08-21 18:20:00,2.3174,2.31779,2.31714,2.31751,1299600000.0
2006-08-21 18:25:00,2.31747,2.31788,2.31721,2.31733,1381300000.0
2006-08-21 18:30:00,2.31745,2.31776,2.31727,2.31763,1181200001.0
2006-08-21 18:35:00,2.31762,2.3179,2.31739,2.31757,647500001.0
2006-08-21 18:40:00,2.31765,2.3183,2.31756,2.31805,660600000.0
2006-08-21 18:45:00,2.31808,2.31853,2.31805,2.31832,301099998.0
2006-08-21 18:50:00,2.3182,2.31845,2.31528,2.31774,617100000.0
2006-08-21 18:55:00,2.31805,2.31822,2.31722,2.31735,694100000.0
2006-08-21 19:00:00,2.31727,2.31749,2.31709,2.31732,439200000.0
2006-08-21 19:05:00,2.3173,2.3176,2.31701,2.31742,754300000.0
2006-08-21 19:10:00,2.31749,2.31774,2.31719,2.31764,428999999.0
2006-08-21 19:15:00,2.31764,2.31815,2.31764,2.31809,447199999.0
2006-08-21 19:20:00,2.31827,2.31835,2.3177,2.31802,472600000.0
2006-08-21 19:25:00,2.31795,2.31807,2.31781,2.31794,531300000.0
2006-08-21 19:30:00,2.31793,2.31825,2.31771,2.3178,578800001.0
2006-08-21 19:35:00,2.31783,2.31811,2.3177,2.31797,363100000.0
2006-08-21 19:40:00,2.31779,2.31794,2.3176,2.31777,461300000.0
2006-08-21 19:45:00,2.31775,2.31802,2.31761,2.31775,365400000.0
2006-08-21 19:50:00,2.31783,2.31819,2.31779,2.31781,325100000.0
2006-08-21 19:55:00,2.31773,2.31824,2.31769,2.31822,518100002.0
2006-08-21 20:00:00,2.3184,2.31941,2.31838,2.31879,246100000.0
2006-08-21 20:05:00,2.3187,2.3191,2.31819,2.31871,275400000.0
2006-08-21 20:10:00,2.31884,2.31921,2.31859,2.31865,473200001.0
2006-08-21 20:15:00,2.31871,2.31921,2.31856,2.31896,623400001.0
2006-08-21 20:20:00,2.319,2.31926,2.31846,2.31865,709600001.0
2006-08-21 20:25:00,2.31858,2.31886,2.31808,2.31852,789599999.0
2006-08-21 20:30:00,2.31855,2.31883,2.31808,2.31821,1076700000.0
2006-08-21 20:35:00,2.31825,2.31825,2.31714,2.31719,554600000.0
2006-08-21 20:40:00,2.31725,2.31773,2.31706,2.31747,644600000.0
2006-08-21 20:45:00,2.31743,2.31744,2.31702,2.31712,564800000.0
2006-08-21 20:50:00,2.31709,2.31738,2.31691,2.3171,751200000.0
2006-08-21 20:55:00,2.31707,2.31739,2.3169,2.31712,1085700000.0
2006-08-21 21:00:00,2.31715,2.31768,2.31703,2.31716,822700000.0
2006-08-21 21:05:00,2.3172,2.31746,2.31703,2.31717,223900000.0
2006-08-21 21:10:00,2.31723,2.31794,2.31703,2.31773,606100000.0
2006-08-21 21:15:00,2.31779,2.31804,2.31723,2.31768,600300000.0
2006-08-21 21:20:00,2.31773,2.3181,2.31764,2.31771,785200000.0
2006-08-21 21:25:00,2.31769,2.31846,2.31766,2.31832,350400001.0
2006-08-21 21:30:00,2.31842,2.31851,2.31813,2.31826,412300000.0
2006-08-21 21:35:00,2.31837,2.31841,2.31805,2.31805,195899999.0
2006-08-21 21:40:00,2.31818,2.31834,2.31785,2.31801,339700000.0
2006-08-21 21:45:00,2.31805,2.31822,2.31792,2.3181,467999999.0
2006-08-21 21:50:00,2.31822,2.31822,2.31792,2.3181,257300000.0
2006-08-21 21:55:00,2.31824,2.31884,2.31824,2.31868,381799999.0
2006-08-21 22:00:00,2.31872,2.31894,2.31829,2.31848,333600000.0
2006-08-21 22:05:00,2.31848,2.31878,2.31821,2.31821,179500000.0
2006-08-21 22:10:00,2.31833,2.3185,2.31815,2.31835,175000000.0
2006-08-21 22:15:00,2.31827,2.31846,2.31803,2.31818,402299999.0
2006-08-21 22:20:00,2.31826,2.31862,2.31795,2.31855,282799999.0
2006-08-21 22:25:00,2.31864,2.31872,2.31835,2.31848,289300001.0
2006-08-21 22:30:00,2.31842,2.31876,2.31821,2.3184,367700000.0
2006-08-21 22:35:00,2.31846,2.31866,2.31826,2.3185,144000000.0
2006-08-21 22:40:00,2.31845,2.31872,2.31832,2.31855,329300000.0
2006-08-21 22:45:00,2.31859,2.31902,2.31854,2.31885,346000000.0
2006-08-21 22:50:00,2.31877,2.31885,2.31831,2.31857,223200000.0
2006-08-21 22:55:00,2.3185,2.31946,2.3185,2.31898,194400001.0
2006-08-21 23:00:00,2.31895,2.31902,2.31786,2.31786,123500000.0
2006-08-21 23:05:00,2.318,2.31846,2.31747,2.31747,168300000.0
2006-08-21 23:10:00,2.31761,2.31817,2.31713,2.31738,157800000.0
2006-08-21 23:15:00,2.31749,2.31821,2.31722,2.31768,183600000.0
2006-08-21 23:20:00,2.31761,2.31904,2.31735,2.3183,160199998.0
2006-08-21 23:25:00,2.31843,2.31867,2.31768,2.31777,134500000.0
2006-08-21 23:30:00,2.31768,2.31776,2.31712,2.31768,183100000.0
2006-08-21 23:35:00,2.31762,2.31783,2.31728,2.31763,130900000.0
2006-08-21 23:40:00,2.31762,2.31801,2.31737,2.31801,170900000.0
2006-08-21 23:45:00,2.31788,2.31797,2.3177,2.31792,127000000.0
2006-08-21 23:50:00,2.31786,2.31794,2.3173,2.31751,201100000.0
2006-08-21 23:55:00,2.31745,2.31767,2.31733,2.31745,120300000.0
2006-08-22 00:00:00,2.31723,2.31754,2.3169,2.31733,148800000.0
2006-08-22 00:05:00,2.31726,2.31853,2.31715,2.31777,175700000.0
2006-08-22 00:10:00,2.3177,2.31833,2.3174,2.31779,144100000.0
2006-08-22 00:15:00,2.31786,2.31817,2.31765,2.31779,184500000.0
2006-08-22 00:20:00,2.31783,2.31993,2.31779,2.3192,160900000.0
2006-08-22 00:25:00,2.31931,2.3198,2.31877,2.31966,180200000.0
2006-08-22 00:30:00,2.31969,2.32022,2.31937,2.31978,195300000.0
2006-08-22 00:35:00,2.31985,2.32018,2.31923,2.31937,191800000.0
2006-08-22 00:40:00,2.31941,2.3199,2.31905,2.31929,168100000.0
2006-08-22 00:45:00,2.31941,2.31963,2.31894,2.31925,165100000.0
2006-08-22 00:50:00,2.31922,2.31998,2.31909,2.31998,151400000.0
2006-08-22 00:55:00,2.31992,2.31992,2.31908,2.31915,158200000.0
2006-08-22 01:00:00,2.31912,2.3192,2.31866,2.31881,172400000.0
2006-08-22 01:05:00,2.3189,2.3189,2.31838,2.31838,137600000.0
2006-08-22 01:10:00,2.31858,2.31902,2.31841,2.31872,148700000.0
2006-08-22 01:15:00,2.31877,2.31884,2.31831,2.31831,149100000.0
2006-08-22 01:20:00,2.31818,2.31851,2.31818,2.31837,146200000.0
2006-08-22 01:25:00,2.31829,2.31861,2.31806,2.3185,124300000.0
2006-08-22 01:30:00,2.31851,2.31914,2.31851,2.31892,185400000.0
2006-08-22 01:35:00,2.31888,2.31928,2.31883,2.31912,196200001.0
2006-08-22 01:40:00,2.31929,2.31966,2.31903,2.31928,197000000.0
2006-08-22 01:45:00,2.31925,2.31947,2.31886,2.31924,140000000.0
2006-08-22 01:50:00,2.31923,2.31959,2.31903,2.31937,194100000.0
2006-08-22 01:55:00,2.31954,2.32004,2.31954,2.31996,172700001.0
2006-08-22 02:00:00,2.31983,2.32007,2.31954,2.31969,192100000.0
2006-08-22 02:05:00,2.31972,2.31987,2.31876,2.31895,210399999.0
2006-08-22 02:10:00,2.31886,2.31952,2.31886,2.31941,176400000.0
2006-08-22 02:15:00,2.31942,2.31942,2.31903,2.3191,100200000.0
2006-08-22 02:20:00,2.31909,2.31933,2.31892,2.31915,173300000.0
2006-08-22 02:25:00,2.31908,2.31921,2.31863,2.31896,96800000.0
2006-08-22 02:30:00,2.31906,2.31956,2.31847,2.31861,148200000.0
2006-08-22 02:35:00,2.31868,2.31887,2.31845,2.31857,135600000.0
2006-08-22 02:40:00,2.31847,2.31884,2.31833,2.31839,183900001.0
2006-08-22 02:45:00,2.31843,2.31865,2.31811,2.3186,107900000.0
2006-08-22 02:50:00,2.3185,2.31879,2.31795,2.31795,138200000.0
2006-08-22 02:55:00,2.31804,2.31861,2.31804,2.31846,204900001.0
2006-08-22 03:00:00,2.31842,2.31869,2.31824,2.31869,159800000.0
2006-08-22 03:05:00,2.31857,2.31894,2.31828,2.31849,146100000.0
2006-08-22 03:10:00,2.31878,2.3188,2.31835,2.31835,79900000.0
2006-08-22 03:15:00,2.31838,2.31894,2.3183,2.31881,98200000.0
2006-08-22 03:20:00,2.31892,2.3193,2.31883,2.31911,175400000.0
2006-08-22 03:25:00,2.31916,2.31936,2.31899,2.3193,115000000.0
2006-08-22 03:30:00,2.31943,2.31943,2.31894,2.31911,165699999.0
2006-08-22 03:35:00,2.31908,2.31942,2.319,2.31929,130900001.0
2006-08-22 03:40:00,2.31925,2.31942,2.31923,2.31925,102900000.0
2006-08-22 03:45:00,2.31919,2.3195,2.31919,2.3195,99300000.0
2006-08-22 03:50:00,2.31958,2.31969,2.31934,2.31959,119400000.0
2006-08-22 03:55:00,2.31962,2.31982,2.31937,2.31977,104500000.0
2006-08-22 04:00:00,2.3197,2.32088,2.3197,2.32067,179600000.0
2006-08-22 04:05:00,2.32062,2.32124,2.32059,2.32093,154600000.0
2006-08-22 04:10:00,2.32087,2.32099,2.31984,2.31985,108500000.0
2006-08-22 04:15:00,2.31983,2.32048,2.31983,2.31994,175600000.0
2006-08-22 04:20:00,2.31997,2.32008,2.31944,2.31963,161300000.0
2006-08-22 04:25:00,2.31989,2.32049,2.31982,2.32019,204900000.0
2006-08-22 04:30:00,2.3202,2.32028,2.31972,2.31972,219600000.0
2006-08-22 04:35:00,2.31981,2.32019,2.31979,2.32009,135700000.0
2006-08-22 04:40:00,2.32009,2.32049,2.32005,2.32005,110500000.0
2006-08-22 04:45:00,2.32004,2.3206,2.32001,2.32046,185900000.0
2006-08-22 04:50:00,2.32048,2.32067,2.3203,2.32039,120400000.0
2006-08-22 04:55:00,2.32054,2.32054,2.32015,2.32021,135600000.0
2006-08-22 05:00:00,2.32021,2.3205,2.32021,2.32038,90100000.0
2006-08-22 05:05:00,2.32038,2.32063,2.32015,2.3203,124000000.0
2006-08-22 05:10:00,2.32034,2.32083,2.32021,2.32083,114900000.0
2006-08-22 05:15:00,2.32092,2.32096,2.32066,2.3209,166800000.0
2006-08-22 05:20:00,2.32067,2.32101,2.32062,2.32078,134600000.0
2006-08-22 05:25:00,2.32087,2.32102,2.32057,2.32072,136900000.0
2006-08-22 05:30:00,2.32057,2.32062,2.32016,2.32027,167700000.0
2006-08-22 05:35:00,2.32061,2.32064,2.32023,2.32052,123700000.0
2006-08-22 05:40:00,2.32041,2.32066,2.32026,2.32035,131900000.0
2006-08-22 05:45:00,2.3203,2.32057,2.32006,2.32012,187500000.0
2006-08-22 05:50:00,2.32017,2.32032,2.32003,2.3201,84200000.0
2006-08-22 05:55:00,2.32013,2.32013,2.31973,2.31985,118500000.0
2006-08-22 06:00:00,2.31979,2.32023,2.31973,2.31993,159300000.0
2006-08-22 06:05:00,2.31994,2.32036,2.3199,2.32013,166000000.0
2006-08-22 06:10:00,2.32005,2.32037,2.31998,2.32017,120400000.0
2006-08-22 06:15:00,2.32029,2.32041,2.32005,2.32008,116400000.0
2006-08-22 06:20:00,2.32005,2.32027,2.32,2.32005,151100001.0
2006-08-22 06:25:00,2.31998,2.32041,2.31998,2.32014,146000000.0
2006-08-22 06:30:00,2.32024,2.32039,2.32008,2.32015,153400000.0
2006-08-22 06:35:00,2.32012,2.3205,2.31989,2.32022,121500000.0
2006-08-22 06:40:00,2.32034,2.32055,2.32025,2.32037,98000000.0
2006-08-22 06:45:00,2.32028,2.3205,2.32015,2.32045,90600000.0
2006-08-22 06:50:00,2.32048,2.32079,2.32028,2.32045,143800000.0
2006-08-22 06:55:00,2.32047,2.32112,2.3202,2.32095,152800000.0
2006-08-22 07:00:00,2.32091,2.32104,2.3207,2.32085,142900001.0
2006-08-22 07:05:00,2.321,2.32129,2.32092,2.32127,106900000.0
2006-08-22 07:10:00,2.32092,2.32118,2.32067,2.32106,117800000.0
2006-08-22 07:15:00,2.32129,2.3214,2.32069,2.32082,136900000.0
2006-08-22 07:20:00,2.32077,2.32099,2.32032,2.32053,159500001.0
2006-08-22 07:25:00,2.3205,2.32093,2.32028,2.32059,149300000.0
2006-08-22 07:30:00,2.32061,2.32078,2.32033,2.32033,142900000.0
2006-08-22 07:35:00,2.32032,2.32077,2.32024,2.32049,203399999.0
2006-08-22 07:40:00,2.32047,2.32125,2.32047,2.32105,154900000.0
2006-08-22 07:45:00,2.32099,2.32113,2.32062,2.32094,154100000.0
2006-08-22 07:50:00,2.32097,2.32097,2.32045,2.32069,152300000.0
2006-08-22 07:55:00,2.32069,2.3211,2.32066,2.32097,122099999.0
2006-08-22 08:00:00,2.32113,2.32122,2.3209,2.32122,157600000.0
2006-08-22 08:05:00,2.3212,2.32187,2.3212,2.32185,80100000.0
2006-08-22 08:10:00,2.32177,2.32205,2.32167,2.3217,144400000.0
2006-08-22 08:15:00,2.3218,2.3218,2.3203,2.32038,122800000.0
2006-08-22 08:20:00,2.32022,2.32037,2.31932,2.31937,163700000.0
2006-08-22 08:25:00,2.31942,2.31998,2.31921,2.31963,177900000.0
2006-08-22 08:30:00,2.31946,2.32045,2.31938,2.32007,177400000.0
2006-08-22 08:35:00,2.32004,2.32014,2.31945,2.31962,172299999.0
2006-08-22 08:40:00,2.31958,2.31997,2.31922,2.31922,160900000.0
2006-08-22 08:45:00,2.31927,2.31977,2.31903,2.31949,150800000.0
2006-08-22 08:50:00,2.31948,2.32135,2.31948,2.32126,158400000.0
2006-08-22 08:55:00,2.32148,2.32153,2.32061,2.32094,213900000.0
2006-08-22 09:00:00,2.32057,2.3216,2.32013,2.32033,142800000.0
2006-08-22 09:05:00,2.32045,2.3209,2.32027,2.32069,152900000.0
2006-08-22 09:10:00,2.32077,2.32077,2.31999,2.32035,182000000.0
2006-08-22 09:15:00,2.32033,2.32126,2.32024,2.32075,139400000.0
2006-08-22 09:20:00,2.32088,2.32093,2.31986,2.31986,195500000.0
2006-08-22 09:25:00,2.31962,2.31989,2.31951,2.31968,140600000.0
2006-08-22 09:30:00,2.31956,2.31979,2.31872,2.31897,182300000.0
2006-08-22 09:35:00,2.31892,2.31897,2.31846,2.31847,218200000.0
2006-08-22 09:40:00,2.31821,2.3186,2.31793,2.31793,158900000.0
2006-08-22 09:45:00,2.31785,2.3184,2.31776,2.31777,181200000.0
2006-08-22 09:50:00,2.31771,2.31794,2.31715,2.3176,175800000.0
2006-08-22 09:55:00,2.31758,2.31869,2.31755,2.31828,137200000.0
2006-08-22 10:00:00,2.31809,2.3185,2.31705,2.31755,152500000.0
2006-08-22 10:05:00,2.31741,2.31831,2.3171,2.31827,202100000.0
2006-08-22 10:10:00,2.3184,2.31853,2.31801,2.31833,178500000.0
2006-08-22 10:15:00,2.31847,2.31852,2.3174,2.31762,180499999.0
2006-08-22 10:20:00,2.31738,2.31759,2.3168,2.31745,151400000.0
2006-08-22 10:25:00,2.3173,2.31761,2.31708,2.31753,153500000.0
2006-08-22 10:30:00,2.31739,2.31858,2.31739,2.31853,247800002.0
2006-08-22 10:35:00,2.3186,2.31904,2.31845,2.3187,155800000.0
2006-08-22 10:40:00,2.31874,2.31903,2.31859,2.3188,161100000.0
2006-08-22 10:45:00,2.31892,2.31922,2.31847,2.31855,198700000.0
2006-08-22 10:50:00,2.31846,2.31864,2.31762,2.31812,205900001.0
2006-08-22 10:55:00,2.31822,2.31853,2.31705,2.3171,175800000.0
2006-08-22 11:00:00,2.31748,2.32044,2.31748,2.31925,227000002.0
2006-08-22 11:05:00,2.31927,2.32029,2.31878,2.3202,192600000.0
2006-08-22 11:10:00,2.31998,2.32089,2.31998,2.32075,200200000.0
2006-08-22 11:15:00,2.32084,2.3221,2.31914,2.32158,200500000.0
2006-08-22 11:20:00,2.32158,2.32158,2.32096,2.32131,181700000.0
2006-08-22 11:25:00,2.32135,2.32167,2.3212,2.3212,202800000.0
2006-08-22 11:30:00,2.32141,2.32259,2.32133,2.32259,192199998.0
2006-08-22 11:35:00,2.32273,2.32313,2.3223,2.32292,153900000.0
2006-08-22 11:40:00,2.32274,2.32324,2.32186,2.32198,212900000.0
2006-08-22 11:45:00,2.32206,2.32294,2.3219,2.3228,162700000.0
2006-08-22 11:50:00,2.32295,2.32317,2.32197,2.32199,163300000.0
2006-08-22 11:55:00,2.3219,2.32349,2.32179,2.32309,180600000.0
2006-08-22 12:00:00,2.32295,2.3233,2.3226,2.32295,169300000.0
2006-08-22 12:05:00,2.32304,2.32332,2.32259,2.32317,172600000.0
2006-08-22 12:10:00,2.32309,2.32333,2.32262,2.32317,138600000.0
2006-08-22 12:15:00,2.32325,2.3238,2.32317,2.32327,175700000.0
2006-08-22 12:20:00,2.32315,2.3244,2.32315,2.3244,160100000.0
2006-08-22 12:25:00,2.32455,2.3246,2.3238,2.32426,257399999.0
2006-08-22 12:30:00,2.32421,2.32421,2.32353,2.32413,169000000.0
2006-08-22 12:35:00,2.32414,2.32448,2.32397,2.32423,180500000.0
2006-08-22 12:40:00,2.32415,2.32478,2.32395,2.32471,201700000.0
2006-08-22 12:45:00,2.32473,2.32477,2.324,2.32408,220700000.0
2006-08-22 12:50:00,2.32409,2.32413,2.32371,2.32405,186600000.0
2006-08-22 12:55:00,2.32403,2.3244,2.32367,2.3244,181200000.0
2006-08-22 13:00:00,2.32425,2.32433,2.32325,2.32325,145500000.0
2006-08-22 13:05:00,2.32323,2.32353,2.3231,2.32343,197200000.0
2006-08-22 13:10:00,2.32332,2.3234,2.3229,2.3231,144700000.0
2006-08-22 13:15:00,2.32301,2.32359,2.32288,2.32341,173800000.0
2006-08-22 13:20:00,2.32333,2.3236,2.32276,2.32278,212000000.0
2006-08-22 13:25:00,2.32285,2.32336,2.32285,2.32311,184500000.0
2006-08-22 13:30:00,2.32317,2.32369,2.32317,2.32345,152100000.0
2006-08-22 13:35:00,2.32352,2.32404,2.32332,2.32381,255000000.0
2006-08-22 13:40:00,2.32391,2.32401,2.32332,2.32332,180300000.0
2006-08-22 13:45:00,2.32333,2.324,2.32299,2.3238,170400000.0
2006-08-22 13:50:00,2.32403,2.32485,2.32403,2.32483,146600000.0
2006-08-22 13:55:00,2.32476,2.32511,2.32351,2.32352,180300001.0
2006-08-22 14:00:00,2.32345,2.32516,2.32345,2.32493,163700000.0
2006-08-22 14:05:00,2.32481,2.32526,2.32451,2.32465,183000000.0
2006-08-22 14:10:00,2.32458,2.32547,2.32449,2.32547,184500000.0
2006-08-22 14:15:00,2.3252,2.32562,2.3249,2.32547,187000000.0
2006-08-22 14:20:00,2.32561,2.32608,2.32542,2.32591,178600000.0
2006-08-22 14:25:00,2.32574,2.32629,2.32554,2.32558,147600000.0
2006-08-22 14:30:00,2.32561,2.32641,2.32554,2.32641,174800000.0
2006-08-22 14:35:00,2.32635,2.32712,2.32623,2.32712,196800000.0
2006-08-22 14:40:00,2.32709,2.32709,2.32647,2.3267,239400000.0
2006-08-22 14:45:00,2.32666,2.32694,2.32655,2.32673,146400000.0
2006-08-22 14:50:00,2.32673,2.3271,2.32652,2.32688,182800000.0
2006-08-22 14:55:00,2.32677,2.32703,2.3266,2.32689,161400000.0
2006-08-22 15:00:00,2.32693,2.32724,2.32666,2.32691,169100000.0
2006-08-22 15:05:00,2.32707,2.32755,2.3263,2.3271,178500000.0
2006-08-22 15:10:00,2.32714,2.32763,2.32689,2.32763,137700000.0
2006-08-22 15:15:00,2.32768,2.32824,2.3275,2.3275,183900000.0
2006-08-22 15:20:00,2.32757,2.32823,2.32757,2.32779,198800000.0
2006-08-22 15:25:00,2.32776,2.32858,2.3277,2.32849,153400000.0
2006-08-22 15:30:00,2.32842,2.32993,2.32825,2.32965,149500000.0
2006-08-22 15:35:00,2.32943,2.32967,2.32887,2.32892,193800000.0
2006-08-22 15:40:00,2.32908,2.32915,2.32829,2.32829,201600001.0
2006-08-22 15:45:00,2.3284,2.32855,2.32772,2.32796,236100000.0
2006-08-22 15:50:00,2.32787,2.32894,2.32765,2.32875,139300000.0
2006-08-22 15:55:00,2.32867,2.32956,2.32843,2.32938,185800000.0
2006-08-22 16:00:00,2.32951,2.32951,2.32882,2.32917,221500000.0
2006-08-22 16:05:00,2.32918,2.32968,2.32892,2.32952,230400002.0
2006-08-22 16:10:00,2.3294,2.32958,2.32901,2.32925,216200000.0
2006-08-22 16:15:00,2.32921,2.32986,2.32897,2.32976,174600000.0
2006-08-22 16:20:00,2.32989,2.33167,2.32963,2.33167,165800000.0
2006-08-22 16:25:00,2.3318,2.3319,2.33068,2.33109,171600000.0
2006-08-22 16:30:00,2.33107,2.3314,2.33049,2.33063,195700000.0
2006-08-22 16:35:00,2.33055,2.33074,2.32981,2.33012,165200000.0
2006-08-22 16:40:00,2.33027,2.33027,2.32966,2.32978,195400000.0
2006-08-22 16:45:00,2.32975,2.33028,2.32905,2.32912,175000000.0
2006-08-22 16:50:00,2.32918,2.32934,2.3288,2.32915,166900000.0
2006-08-22 16:55:00,2.32904,2.32945,2.32809,2.32809,160300000.0
2006-08-22 17:00:00,2.32814,2.3285,2.32795,2.32831,190200000.0
2006-08-22 17:05:00,2.32828,2.32913,2.3282,2.32885,198500000.0
2006-08-22 17:10:00,2.32895,2.33009,2.32895,2.33009,159600000.0
2006-08-22 17:15:00,2.32996,2.33037,2.32975,2.33009,201399999.0
2006-08-22 17:20:00,2.33024,2.33027,2.32953,2.32975,197400000.0
2006-08-22 17:25:00,2.32971,2.33003,2.32959,2.3296,163499998.0
2006-08-22 17:30:00,2.32952,2.32973,2.32931,2.32931,165000000.0
2006-08-22 17:35:00,2.3294,2.33028,2.32919,2.33004,152199999.0
2006-08-22 17:40:00,2.33012,2.33027,2.32933,2.32939,203300000.0
2006-08-22 17:45:00,2.32935,2.32972,2.32898,2.32916,149900000.0
2006-08-22 17:50:00,2.32927,2.3294,2.32873,2.32895,173700000.0
2006-08-22 17:55:00,2.32893,2.3294,2.32858,2.32921,159000000.0
2006-08-22 18:00:00,2.32933,2.3297,2.32906,2.32955,1410300001.0
2006-08-22 18:05:00,2.32971,2.33003,2.32871,2.32933,1736700000.0
2006-08-22 18:10:00,2.32933,2.32942,2.32868,2.3288,1232200000.0
2006-08-22 18:15:00,2.32892,2.32977,2.32892,2.32968,1427100000.0
2006-08-22 18:20:00,2.32971,2.33056,2.32965,2.33012,1308300001.0
2006-08-22 18:25:00,2.3301,2.33045,2.32991,2.33013,1421799999.0
2006-08-22 18:30:00,2.33011,2.33058,2.32991,2.33034,1309199999.0
2006-08-22 18:35:00,2.33032,2.3308,2.33017,2.33064,547800000.0
2006-08-22 18:40:00,2.33071,2.33135,2.33053,2.33104,685999999.0
2006-08-22 18:45:00,2.33105,2.33149,2.3308,2.33117,271400000.0
2006-08-22 18:50:00,2.33108,2.33143,2.33094,2.33094,691200001.0
2006-08-22 18:55:00,2.3309,2.33146,2.33083,2.33114,727100000.0
2006-08-22 19:00:00,2.33126,2.33169,2.33117,2.33124,420200001.0
2006-08-22 19:05:00,2.33126,2.33185,2.33114,2.33146,785399999.0
2006-08-22 19:10:00,2.33148,2.3316,2.33057,2.33057,470200000.0
2006-08-22 19:15:00,2.33055,2.33121,2.33055,2.33095,380500000.0
2006-08-22 19:20:00,2.33107,2.33162,2.331,2.33155,583100000.0
2006-08-22 19:25:00,2.33152,2.33239,2.3314,2.3321,510300000.0
2006-08-22 19:30:00,2.33196,2.33228,2.33089,2.33103,612800000.0
2006-08-22 19:35:00,2.33103,2.33154,2.33041,2.33051,412200001.0
2006-08-22 19:40:00,2.33033,2.33065,2.32982,2.33054,369499999.0
2006-08-22 19:45:00,2.3306,2.33102,2.33038,2.33058,358400000.0
2006-08-22 19:50:00,2.33057,2.33072,2.3295,2.32992,382400000.0
2006-08-22 19:55:00,2.32996,2.33108,2.3299,2.33035,451900001.0
2006-08-22 20:00:00,2.3304,2.33101,2.33037,2.33088,342800000.0
2006-08-22 20:05:00,2.33087,2.33133,2.33056,2.33056,261300000.0
2006-08-22 20:10:00,2.3306,2.33108,2.33036,2.33058,514000000.0
2006-08-22 20:15:00,2.33062,2.33083,2.33,2.33017,622100000.0
2006-08-22 20:20:00,2.33018,2.33024,2.32956,2.32997,552700000.0
2006-08-22 20:25:00,2.32991,2.33012,2.32925,2.32933,898599999.0
2006-08-22 20:30:00,2.32934,2.32979,2.32894,2.329,1036900000.0
2006-08-22 20:35:00,2.32907,2.32974,2.32886,2.3292,546000000.0
2006-08-22 20:40:00,2.3292,2.32933,2.32874,2.32887,659600000.0
2006-08-22 20:45:00,2.32884,2.32962,2.32879,2.3295,584800000.0
2006-08-22 20:50:00,2.32943,2.32971,2.32911,2.3295,769299999.0
2006-08-22 20:55:00,2.32951,2.32995,2.32922,2.32989,1020699999.0
2006-08-22 21:00:00,2.32987,2.32998,2.3291,2.32933,856499999.0
2006-08-22 21:05:00,2.32933,2.32979,2.32931,2.3294,208500000.0
2006-08-22 21:10:00,2.3294,2.3295,2.32921,2.32936,579400000.0
2006-08-22 21:15:00,2.32956,2.32975,2.32932,2.3295,657600000.0
2006-08-22 21:20:00,2.32964,2.32992,2.3294,2.32992,789500000.0
2006-08-22 21:25:00,2.32986,2.32992,2.32942,2.32943,284300000.0
2006-08-22 21:30:00,2.32955,2.32967,2.32934,2.32941,404300000.0
2006-08-22 21:35:00,2.32955,2.32977,2.32925,2.32935,222100000.0
2006-08-22 21:40:00,2.32945,2.32965,2.32889,2.32951,413000000.0
2006-08-22 21:45:00,2.32961,2.33015,2.32951,2.32999,425900001.0
2006-08-22 21:50:00,2.33017,2.33029,2.33001,2.33019,280400001.0
2006-08-22 21:55:00,2.3303,2.33122,2.33026,2.33078,360399998.0
2006-08-22 22:00:00,2.3307,2.33127,2.33067,2.33111,327100000.0
2006-08-22 22:05:00,2.3311,2.33141,2.33089,2.33122,188400000.0
2006-08-22 22:10:00,2.33132,2.33137,2.33113,2.33135,156700000.0
2006-08-22 22:15:00,2.33119,2.3315,2.33113,2.33137,334000000.0
2006-08-22 22:20:00,2.3314,2.33145,2.33086,2.33093,257300000.0
2006-08-22 22:25:00,2.33098,2.33098,2.33058,2.33059,300400000.0
2006-08-22 22:30:00,2.33052,2.33073,2.33025,2.33048,343000000.0
2006-08-22 22:35:00,2.33058,2.33062,2.33019,2.33043,139800000.0
2006-08-22 22:40:00,2.3304,2.33067,2.32989,2.33025,274200002.0
2006-08-22 22:45:00,2.33027,2.33049,2.3301,2.33049,336200000.0
2006-08-22 22:50:00,2.33065,2.33083,2.32966,2.32991,233300000.0
2006-08-22 22:55:00,2.32989,2.33004,2.3297,2.32977,160800000.0
2006-08-22 23:00:00,2.32975,2.33017,2.3293,2.32949,127600000.0
2006-08-22 23:05:00,2.32984,2.33067,2.32941,2.33024,188300000.0
2006-08-22 23:10:00,2.33014,2.33123,2.32964,2.32992,166200000.0
2006-08-22 23:15:00,2.33022,2.33111,2.32993,2.33026,188400000.0
2006-08-22 23:20:00,2.33002,2.33027,2.32951,2.32974,157000000.0
2006-08-22 23:25:00,2.32962,2.3297,2.3292,2.32937,182599999.0
2006-08-22 23:30:00,2.32945,2.32963,2.32869,2.32912,177500000.0
2006-08-22 23:35:00,2.32905,2.32963,2.329,2.32913,142800000.0
2006-08-22 23:40:00,2.32911,2.32921,2.3289,2.3291,98300000.0
2006-08-22 23:45:00,2.32905,2.32913,2.32871,2.32901,91900000.0
2006-08-22 23:50:00,2.32923,2.32923,2.3289,2.32912,170000000.0
2006-08-22 23:55:00,2.32906,2.32918,2.32879,2.32905,135800000.0
2006-08-23 00:00:00,2.32897,2.32961,2.32897,2.32925,130200000.0
2006-08-23 00:05:00,2.32923,2.32938,2.32903,2.32933,120200000.0
2006-08-23 00:10:00,2.32934,2.32934,2.32896,2.32896,102600000.0
2006-08-23 00:15:00,2.32908,2.32937,2.32894,2.32925,222899998.0
2006-08-23 00:20:00,2.32922,2.32952,2.3292,2.32937,132400000.0
2006-08-23 00:25:00,2.32936,2.32936,2.3289,2.32895,146300000.0
2006-08-23 00:30:00,2.32906,2.32956,2.32906,2.32939,166500000.0
2006-08-23 00:35:00,2.32947,2.3296,2.32912,2.3292,131500000.0
2006-08-23 00:40:00,2.32932,2.32955,2.32901,2.32922,156600000.0
2006-08-23 00:45:00,2.32915,2.32957,2.32899,2.32937,142200000.0
2006-08-23 00:50:00,2.32938,2.32957,2.32908,2.32957,168499999.0
2006-08-23 00:55:00,2.32944,2.32966,2.32929,2.32964,145100000.0
2006-08-23 01:00:00,2.32963,2.32989,2.3294,2.32945,181600000.0
2006-08-23 01:05:00,2.32969,2.32985,2.32943,2.32955,140900000.0
2006-08-23 01:10:00,2.32967,2.32987,2.32947,2.32947,102900000.0
2006-08-23 01:15:00,2.32949,2.32968,2.32924,2.32932,139400000.0
2006-08-23 01:20:00,2.32924,2.32947,2.32913,2.32945,149600000.0
2006-08-23 01:25:00,2.32946,2.3297,2.32936,2.32942,143700000.0
2006-08-23 01:30:00,2.32942,2.32958,2.3293,2.32933,185000000.0
2006-08-23 01:35:00,2.32935,2.32969,2.3293,2.32933,108600000.0
2006-08-23 01:40:00,2.32941,2.32979,2.32938,2.32953,171300001.0
2006-08-23 01:45:00,2.32964,2.32992,2.32942,2.32967,134699999.0
2006-08-23 01:50:00,2.3296,2.3301,2.3296,2.3298,168900000.0
2006-08-23 01:55:00,2.32966,2.32968,2.32923,2.32958,168400000.0
2006-08-23 02:00:00,2.32957,2.32996,2.32954,2.32992,179300000.0
2006-08-23 02:05:00,2.33,2.33044,2.32985,2.33025,192800001.0
2006-08-23 02:10:00,2.33036,2.33109,2.33006,2.33052,133600000.0
2006-08-23 02:15:00,2.33053,2.33056,2.33,2.33016,192600000.0
2006-08-23 02:20:00,2.33029,2.33125,2.33,2.3311,102100000.0
2006-08-23 02:25:00,2.33115,2.33125,2.33036,2.33036,111100000.0
2006-08-23 02:30:00,2.33056,2.33116,2.33049,2.33073,170200000.0
2006-08-23 02:35:00,2.33073,2.3309,2.33038,2.33053,172999998.0
2006-08-23 02:40:00,2.33041,2.33071,2.33027,2.33054,131900000.0
2006-08-23 02:45:00,2.33052,2.331,2.33042,2.331,88900000.0
2006-08-23 02:50:00,2.33099,2.33111,2.33045,2.33061,162699999.0
2006-08-23 02:55:00,2.33076,2.33101,2.33047,2.33062,196200000.0
2006-08-23 03:00:00,2.33065,2.33106,2.33052,2.33091,162800000.0
2006-08-23 03:05:00,2.33083,2.33106,2.33059,2.33075,167800000.0
2006-08-23 03:10:00,2.331,2.33102,2.33077,2.33081,141200000.0
2006-08-23 03:15:00,2.33081,2.33112,2.33073,2.33096,166200002.0
2006-08-23 03:20:00,2.33094,2.33102,2.33052,2.33052,177200000.0
2006-08-23 03:25:00,2.33057,2.3307,2.33038,2.33048,176400000.0
2006-08-23 03:30:00,2.33054,2.33068,2.33021,2.33054,213500000.0
2006-08-23 03:35:00,2.33028,2.33118,2.33028,2.33108,154900000.0
2006-08-23 03:40:00,2.33099,2.33124,2.3308,2.3308,139500000.0
2006-08-23 03:45:00,2.33079,2.33124,2.33076,2.33124,134600001.0
2006-08-23 03:50:00,2.3311,2.3314,2.33087,2.33112,146100000.0
2006-08-23 03:55:00,2.33141,2.33158,2.33057,2.33087,186100000.0
2006-08-23 04:00:00,2.33073,2.33132,2.3306,2.33132,155899999.0
2006-08-23 04:05:00,2.33157,2.33177,2.33115,2.33177,127900000.0
2006-08-23 04:10:00,2.33192,2.33206,2.33149,2.33158,128600000.0
2006-08-23 04:15:00,2.33157,2.33188,2.33136,2.3317,151600000.0
2006-08-23 04:20:00,2.33162,2.33172,2.33139,2.33149,178600001.0
2006-08-23 04:25:00,2.33164,2.33182,2.33136,2.3315,122500000.0
2006-08-23 04:30:00,2.33151,2.33162,2.33124,2.33152,180100000.0
2006-08-23 04:35:00,2.33141,2.33166,2.33129,2.3314,85600000.0
2006-08-23 04:40:00,2.33132,2.33162,2.3312,2.33141,143600000.0
2006-08-23 04:45:00,2.33138,2.33177,2.33128,2.33152,128000000.0
2006-08-23 04:50:00,2.33162,2.33214,2.33162,2.33181,110100000.0
2006-08-23 04:55:00,2.33202,2.33262,2.33202,2.33236,137700000.0
2006-08-23 05:00:00,2.33247,2.33265,2.33232,2.33252,109000000.0
2006-08-23 05:05:00,2.33253,2.33261,2.33224,2.3326,88400000.0
2006-08-23 05:10:00,2.3326,2.33286,2.3323,2.33243,117700000.0
2006-08-23 05:15:00,2.33248,2.33256,2.33213,2.33235,142400000.0
2006-08-23 05:20:00,2.33215,2.33242,2.3321,2.33223,140100000.0
2006-08-23 05:25:00,2.33237,2.3325,2.33222,2.33228,89700000.0
2006-08-23 05:30:00,2.33247,2.33247,2.33212,2.33215,155800000.0
2006-08-23 05:35:00,2.33227,2.3323,2.33203,2.33219,151600000.0
2006-08-23 05:40:00,2.3321,2.33234,2.33199,2.33225,117000000.0
2006-08-23 05:45:00,2.33232,2.33246,2.33201,2.33223,159900000.0
2006-08-23 05:50:00,2.33241,2.33241,2.33205,2.33219,157300000.0
2006-08-23 05:55:00,2.33222,2.33256,2.33208,2.33232,173599999.0
2006-08-23 06:00:00,2.33229,2.33271,2.33218,2.33252,98400000.0
2006-08-23 06:05:00,2.33243,2.33276,2.33234,2.33255,171500000.0
2006-08-23 06:10:00,2.33253,2.33261,2.33237,2.3324,126800001.0
2006-08-23 06:15:00,2.3325,2.33259,2.33229,2.33243,131600000.0
2006-08-23 06:20:00,2.33238,2.33274,2.33222,2.33245,139000000.0
2006-08-23 06:25:00,2.33239,2.33269,2.33224,2.33244,178499999.0
2006-08-23 06:30:00,2.33258,2.33268,2.3324,2.33265,122600000.0
2006-08-23 06:35:00,2.33258,2.33258,2.33198,2.33198,143200000.0
2006-08-23 06:40:00,2.33217,2.33233,2.33182,2.33183,153900000.0
2006-08-23 06:45:00,2.33171,2.33204,2.33164,2.33184,156900000.0
2006-08-23 06:50:00,2.33188,2.33196,2.3317,2.3318,138100000.0
2006-08-23 06:55:00,2.33183,2.33215,2.33165,2.33215,124700000.0
2006-08-23 07:00:00,2.33214,2.33225,2.33178,2.33189,160600000.0
2006-08-23 07:05:00,2.332,2.33226,2.33179,2.33226,119100000.0
2006-08-23 07:10:00,2.332,2.33246,2.33189,2.3322,172900000.0
2006-08-23 07:15:00,2.3323,2.3323,2.33188,2.33199,241300000.0
2006-08-23 07:20:00,2.33195,2.33232,2.33189,2.33218,197499999.0
2006-08-23 07:25:00,2.33209,2.33228,2.33194,2.3321,158000000.0
2006-08-23 07:30:00,2.33212,2.33212,2.3316,2.3317,147500000.0
2006-08-23 07:35:00,2.33195,2.3321,2.33175,2.3321,134500000.0
2006-08-23 07:40:00,2.33207,2.33239,2.33188,2.33203,190000002.0
2006-08-23 07:45:00,2.33208,2.33214,2.33164,2.33173,138800000.0
2006-08-23 07:50:00,2.33177,2.33234,2.33164,2.33217,136800000.0
2006-08-23 07:55:00,2.33217,2.33286,2.33211,2.3328,133800000.0
2006-08-23 08:00:00,2.333,2.33314,2.33275,2.33283,163600000.0
2006-08-23 08:05:00,2.3327,2.33347,2.33268,2.33329,122600000.0
2006-08-23 08:10:00,2.3331,2.33333,2.33274,2.33275,161800000.0
2006-08-23 08:15:00,2.3329,2.33334,2.33272,2.33334,173300000.0
2006-08-23 08:20:00,2.33319,2.33344,2.33305,2.33324,212100001.0
2006-08-23 08:25:00,2.33318,2.33325,2.33245,2.33249,151700000.0
2006-08-23 08:30:00,2.33236,2.33299,2.33236,2.33237,148000000.0
2006-08-23 08:35:00,2.33242,2.33291,2.3323,2.33241,148600000.0
2006-08-23 08:40:00,2.33235,2.33296,2.33231,2.33251,156800000.0
2006-08-23 08:45:00,2.33257,2.33278,2.33205,2.33205,191300000.0
2006-08-23 08:50:00,2.33203,2.33238,2.33189,2.33218,185000000.0
2006-08-23 08:55:00,2.33199,2.3323,2.3312,2.33162,205200000.0
2006-08-23 09:00:00,2.33154,2.33168,2.33106,2.33138,180400000.0
2006-08-23 09:05:00,2.33151,2.33151,2.33041,2.33056,176900000.0
2006-08-23 09:10:00,2.33061,2.33198,2.33061,2.33184,104500000.0
2006-08-23 09:15:00,2.33202,2.33231,2.33131,2.33131,194100000.0
2006-08-23 09:20:00,2.33118,2.33152,2.33075,2.33133,191600000.0
2006-08-23 09:25:00,2.33109,2.33174,2.33088,2.33148,139900000.0
2006-08-23 09:30:00,2.33153,2.33188,2.33129,2.3316,201800000.0
2006-08-23 09:35:00,2.33158,2.33169,2.33097,2.33131,224000000.0
2006-08-23 09:40:00,2.33125,2.33174,2.33072,2.33174,200400000.0
2006-08-23 09:45:00,2.33152,2.33174,2.33096,2.33105,166800000.0
2006-08-23 09:50:00,2.3309,2.33152,2.33087,2.331,166200000.0
2006-08-23 09:55:00,2.33081,2.33083,2.33011,2.33057,172200000.0
2006-08-23 10:00:00,2.33058,2.33074,2.33024,2.33067,136200000.0
2006-08-23 10:05:00,2.33066,2.3316,2.33051,2.33107,166600000.0
2006-08-23 10:10:00,2.33103,2.33152,2.33093,2.33132,165300000.0
2006-08-23 10:15:00,2.33138,2.33138,2.33058,2.33071,179400000.0
2006-08-23 10:20:00,2.3308,2.33099,2.33044,2.33099,177200000.0
2006-08-23 10:25:00,2.33086,2.33104,2.33041,2.33081,208200002.0
2006-08-23 10:30:00,2.33068,2.33116,2.33052,2.33064,205200000.0
2006-08-23 10:35:00,2.33072,2.33124,2.33067,2.33086,134000000.0
2006-08-23 10:40:00,2.33081,2.33093,2.33047,2.3305,154600000.0
2006-08-23 10:45:00,2.33047,2.33071,2.33012,2.33071,161600000.0
2006-08-23 10:50:00,2.33054,2.33067,2.32999,2.33025,151200000.0
2006-08-23 10:55:00,2.33042,2.33085,2.33025,2.33046,189600001.0
2006-08-23 11:00:00,2.33044,2.3309,2.33026,2.33074,147800000.0
2006-08-23 11:05:00,2.33077,2.331,2.33014,2.33043,175900000.0
2006-08-23 11:10:00,2.33039,2.33151,2.33039,2.33124,176200000.0
2006-08-23 11:15:00,2.33131,2.33163,2.33105,2.33116,162800000.0
2006-08-23 11:20:00,2.3311,2.3312,2.33063,2.33063,238100000.0
2006-08-23 11:25:00,2.33063,2.33122,2.33063,2.33102,234399998.0
2006-08-23 11:30:00,2.33109,2.33141,2.33102,2.33125,204100000.0
2006-08-23 11:35:00,2.33125,2.33176,2.33088,2.33133,207900000.0
2006-08-23 11:40:00,2.33116,2.33142,2.33102,2.33118,177200000.0
2006-08-23 11:45:00,2.33119,2.33166,2.33087,2.33155,126200000.0
2006-08-23 11:50:00,2.33151,2.33207,2.33151,2.33174,154700000.0
2006-08-23 11:55:00,2.33193,2.33225,2.33168,2.33218,170400000.0
2006-08-23 12:00:00,2.33231,2.33253,2.33167,2.33185,170000000.0
2006-08-23 12:05:00,2.332,2.33245,2.33186,2.33245,177200001.0
2006-08-23 12:10:00,2.33259,2.33282,2.33223,2.33231,186200000.0
2006-08-23 12:15:00,2.33224,2.33238,2.33185,2.33185,189600000.0
2006-08-23 12:20:00,2.33178,2.33216,2.33132,2.33173,143800000.0
2006-08-23 12:25:00,2.33188,2.33193,2.3315,2.33153,186900000.0
2006-08-23 12:30:00,2.3316,2.33168,2.33097,2.33109,125100000.0
2006-08-23 12:35:00,2.33112,2.33156,2.33106,2.33156,155500000.0
2006-08-23 12:40:00,2.33143,2.33143,2.3306,2.3306,161800000.0
2006-08-23 12:45:00,2.33052,2.33099,2.33028,2.33099,188300000.0
2006-08-23 12:50:00,2.33103,2.33145,2.33079,2.33141,179700000.0
2006-08-23 12:55:00,2.33132,2.33163,2.33087,2.33163,139300000.0
2006-08-23 13:00:00,2.33151,2.33163,2.33121,2.33152,213199999.0
2006-08-23 13:05:00,2.33169,2.33191,2.33144,2.33189,193399999.0
2006-08-23 13:10:00,2.33191,2.33209,2.33158,2.33173,203100000.0
2006-08-23 13:15:00,2.33174,2.33198,2.33153,2.33164,175400000.0
2006-08-23 13:20:00,2.33154,2.33167,2.33117,2.3313,169400000.0
2006-08-23 13:25:00,2.3314,2.33161,2.33126,2.33143,144700000.0
2006-08-23 13:30:00,2.3315,2.33204,2.3315,2.33176,164100000.0
2006-08-23 13:35:00,2.33175,2.33175,2.33077,2.33126,240300001.0
2006-08-23 13:40:00,2.33131,2.3318,2.33124,2.33133,176300000.0
2006-08-23 13:45:00,2.3313,2.33172,2.33122,2.3315,171500000.0
2006-08-23 13:50:00,2.33148,2.33151,2.33108,2.3314,182500000.0
2006-08-23 13:55:00,2.33137,2.33152,2.33119,2.33145,150800000.0
2006-08-23 14:00:00,2.33149,2.33192,2.33142,2.3319,136800000.0
2006-08-23 14:05:00,2.3318,2.33202,2.33147,2.33202,167200001.0
2006-08-23 14:10:00,2.33217,2.33274,2.33208,2.33271,160800000.0
2006-08-23 14:15:00,2.3327,2.33278,2.3317,2.33204,182600000.0
2006-08-23 14:20:00,2.33226,2.33314,2.33211,2.33308,174100000.0
2006-08-23 14:25:00,2.33305,2.33338,2.33262,2.33262,136299999.0
2006-08-23 14:30:00,2.33274,2.33333,2.33227,2.33333,193600000.0
2006-08-23 14:35:00,2.33313,2.3335,2.33265,2.33265,143300000.0
2006-08-23 14:40:00,2.33276,2.33368,2.33257,2.3335,177200000.0
2006-08-23 14:45:00,2.33344,2.33391,2.33295,2.33379,207200002.0
2006-08-23 14:50:00,2.33385,2.3345,2.33385,2.33405,215899999.0
2006-08-23 14:55:00,2.33394,2.33438,2.33357,2.33373,147900000.0
2006-08-23 15:00:00,2.33372,2.3342,2.33316,2.33379,179500000.0
2006-08-23 15:05:00,2.33378,2.33445,2.33375,2.33445,158900000.0
2006-08-23 15:10:00,2.33456,2.33486,2.33441,2.33462,176399999.0
2006-08-23 15:15:00,2.33477,2.33477,2.33321,2.33411,192400000.0
2006-08-23 15:20:00,2.33398,2.33438,2.33377,2.33438,136000000.0
2006-08-23 15:25:00,2.33431,2.33511,2.33421,2.33497,213900000.0
2006-08-23 15:30:00,2.33484,2.33545,2.33402,2.33402,126900000.0
2006-08-23 15:35:00,2.33413,2.33506,2.33413,2.33489,189500000.0
2006-08-23 15:40:00,2.335,2.3356,2.33482,2.33552,153700000.0
2006-08-23 15:45:00,2.33551,2.33566,2.33498,2.33548,194700000.0
2006-08-23 15:50:00,2.33531,2.33567,2.335,2.33506,200800000.0
2006-08-23 15:55:00,2.33506,2.33594,2.33506,2.33523,213100000.0
2006-08-23 16:00:00,2.33485,2.33577,2.3344,2.33518,209800000.0
2006-08-23 16:05:00,2.33509,2.33551,2.3341,2.3341,190700000.0
2006-08-23 16:10:00,2.33394,2.33464,2.33369,2.33397,195800000.0
2006-08-23 16:15:00,2.33403,2.33641,2.33392,2.336,197000001.0
2006-08-23 16:20:00,2.3364,2.33771,2.3364,2.33666,174200000.0
2006-08-23 16:25:00,2.33685,2.33775,2.33682,2.33761,158200000.0
2006-08-23 16:30:00,2.33759,2.33791,2.33673,2.33698,199700000.0
2006-08-23 16:35:00,2.33687,2.33741,2.33675,2.3369,165900000.0
2006-08-23 16:40:00,2.33715,2.33743,2.3367,2.33688,157800000.0
2006-08-23 16:45:00,2.33678,2.33683,2.33477,2.33477,165900000.0
2006-08-23 16:50:00,2.33494,2.33648,2.33494,2.33604,204500000.0
2006-08-23 16:55:00,2.33574,2.3369,2.33574,2.3365,166900000.0
2006-08-23 17:00:00,2.33649,2.33739,2.33642,2.33642,186100001.0
2006-08-23 17:05:00,2.33634,2.33634,2.3356,2.33627,210300000.0
2006-08-23 17:10:00,2.33639,2.33751,2.33607,2.33743,162200001.0
2006-08-23 17:15:00,2.33744,2.33775,2.33679,2.33763,167300000.0
2006-08-23 17:20:00,2.33766,2.33766,2.33662,2.337,193400000.0
2006-08-23 17:25:00,2.33691,2.33746,2.33649,2.33679,165800000.0
2006-08-23 17:30:00,2.33692,2.3371,2.33633,2.33633,187599999.0
2006-08-23 17:35:00,2.33636,2.33774,2.33615,2.33735,162100000.0
2006-08-23 17:40:00,2.3375,2.3378,2.33729,2.33749,185800000.0
2006-08-23 17:45:00,2.33759,2.33839,2.33732,2.33818,155700000.0
2006-08-23 17:50:00,2.33811,2.3384,2.33778,2.3382,182900000.0
2006-08-23 17:55:00,2.33799,2.33836,2.33771,2.33829,145600000.0
2006-08-23 18:00:00,2.33855,2.33903,2.33817,2.33864,1366799997.0
2006-08-23 18:05:00,2.33871,2.33953,2.33832,2.33865,1701000000.0
2006-08-23 18:10:00,2.33862,2.33901,2.33804,2.33819,1178900000.0
2006-08-23 18:15:00,2.33818,2.33886,2.33816,2.33875,1406600000.0
2006-08-23 18:20:00,2.3388,2.33951,2.3385,2.33943,1217800001.0
2006-08-23 18:25:00,2.33936,2.33948,2.33879,2.3389,1391200000.0
2006-08-23 18:30:00,2.33891,2.3395,2.33886,2.33948,1255900000.0
2006-08-23 18:35:00,2.33949,2.33987,2.33914,2.33951,569600000.0
2006-08-23 18:40:00,2.33956,2.33956,2.33896,2.33915,659600000.0
2006-08-23 18:45:00,2.3392,2.33941,2.33901,2.33935,280200000.0
2006-08-23 18:50:00,2.33925,2.33975,2.33898,2.3394,664200000.0
2006-08-23 18:55:00,2.33935,2.3398,2.33919,2.33943,702200002.0
2006-08-23 19:00:00,2.33943,2.33953,2.3388,2.339,383800000.0
2006-08-23 19:05:00,2.339,2.33908,2.33814,2.33849,704300000.0
2006-08-23 19:10:00,2.33859,2.33875,2.33807,2.33819,453600000.0
2006-08-23 19:15:00,2.33811,2.33898,2.33804,2.33881,461700000.0
2006-08-23 19:20:00,2.33889,2.33889,2.3384,2.33867,550799999.0
2006-08-23 19:25:00,2.33859,2.33905,2.33813,2.33836,513100000.0
2006-08-23 19:30:00,2.3383,2.33848,2.33797,2.3382,601700001.0
2006-08-23 19:35:00,2.33818,2.33845,2.33775,2.33845,367600001.0
2006-08-23 19:40:00,2.33847,2.33889,2.33822,2.33842,365100000.0
2006-08-23 19:45:00,2.33847,2.33856,2.33798,2.33818,368300000.0
2006-08-23 19:50:00,2.33819,2.33831,2.33775,2.33796,330200000.0
2006-08-23 19:55:00,2.33797,2.33812,2.33778,2.33792,466700000.0
2006-08-23 20:00:00,2.33798,2.33834,2.33782,2.33823,252400001.0
2006-08-23 20:05:00,2.33824,2.33833,2.33765,2.33765,241700000.0
2006-08-23 20:10:00,2.33778,2.33821,2.33763,2.33803,462700000.0
2006-08-23 20:15:00,2.33799,2.33815,2.33749,2.33757,611999999.0
2006-08-23 20:20:00,2.33768,2.33793,2.33745,2.33788,591700000.0
2006-08-23 20:25:00,2.33779,2.33796,2.33749,2.33767,812700000.0
2006-08-23 20:30:00,2.3377,2.33786,2.33723,2.3374,1087299999.0
2006-08-23 20:35:00,2.33741,2.3375,2.33697,2.3373,524200000.0
2006-08-23 20:40:00,2.33746,2.33758,2.33731,2.33737,660300002.0
2006-08-23 20:45:00,2.33738,2.33753,2.33692,2.33706,596999999.0
2006-08-23 20:50:00,2.33702,2.33744,2.33677,2.337,749700001.0
2006-08-23 20:55:00,2.337,2.33739,2.33666,2.33694,1082800002.0
2006-08-23 21:00:00,2.33684,2.33761,2.33677,2.337,812299999.0
2006-08-23 21:05:00,2.3371,2.33738,2.33682,2.33688,256000000.0
2006-08-23 21:10:00,2.33696,2.33731,2.33674,2.33711,546299999.0
2006-08-23 21:15:00,2.33713,2.33717,2.33635,2.33663,600099999.0
2006-08-23 21:20:00,2.33674,2.33684,2.33645,2.33682,762299999.0
2006-08-23 21:25:00,2.3368,2.33686,2.33656,2.33661,298300000.0
2006-08-23 21:30:00,2.33669,2.33757,2.33652,2.33716,459299999.0
2006-08-23 21:35:00,2.33718,2.33759,2.33715,2.33735,237000000.0
2006-08-23 21:40:00,2.33746,2.33749,2.33705,2.33721,379700001.0
2006-08-23 21:45:00,2.33723,2.33735,2.33694,2.33718,414400000.0
2006-08-23 21:50:00,2.33735,2.33739,2.33711,2.33722,280300001.0
2006-08-23 21:55:00,2.33728,2.33737,2.33696,2.3372,395500000.0
2006-08-23 22:00:00,2.33703,2.33711,2.33675,2.33696,315900000.0
2006-08-23 22:05:00,2.33692,2.33705,2.33643,2.33675,170200000.0
2006-08-23 22:10:00,2.3369,2.3373,2.33688,2.33692,216499998.0
2006-08-23 22:15:00,2.33692,2.33726,2.3369,2.33716,313200000.0
2006-08-23 22:20:00,2.33733,2.33775,2.33724,2.33775,284800000.0
2006-08-23 22:25:00,2.33774,2.33786,2.33748,2.33748,300600000.0
2006-08-23 22:30:00,2.33745,2.33806,2.33744,2.33787,296100001.0
2006-08-23 22:35:00,2.33795,2.33807,2.33764,2.33798,176699999.0
2006-08-23 22:40:00,2.33793,2.33927,2.33788,2.33917,338699999.0
2006-08-23 22:45:00,2.33913,2.3393,2.33883,2.33921,296500000.0
2006-08-23 22:50:00,2.33908,2.33908,2.33843,2.33875,225099999.0
2006-08-23 22:55:00,2.33872,2.339,2.3383,2.33838,179100000.0
2006-08-23 23:00:00,2.33835,2.33859,2.33762,2.33787,168600000.0
2006-08-23 23:05:00,2.33809,2.33869,2.33768,2.33815,211400000.0
2006-08-23 23:10:00,2.33875,2.33889,2.33735,2.33735,151900000.0
2006-08-23 23:15:00,2.33767,2.33819,2.33744,2.33755,179700000.0
2006-08-23 23:20:00,2.33835,2.33835,2.33719,2.33732,145200000.0
2006-08-23 23:25:00,2.33725,2.33727,2.33695,2.33708,191200000.0
2006-08-23 23:30:00,2.33691,2.33702,2.33601,2.33692,174700000.0
2006-08-23 23:35:00,2.33685,2.3375,2.3368,2.33734,191400001.0
2006-08-23 23:40:00,2.3371,2.33737,2.3368,2.33721,128800000.0
2006-08-23 23:45:00,2.33714,2.33771,2.33714,2.33771,132000000.0
2006-08-23 23:50:00,2.33776,2.33794,2.33741,2.33792,161100000.0
2006-08-23 23:55:00,2.33791,2.33825,2.33775,2.33809,126500000.0
2006-08-24 00:00:00,2.33803,2.33848,2.338,2.3382,158800000.0
2006-08-24 00:05:00,2.33821,2.33839,2.33805,2.33817,129900000.0
2006-08-24 00:10:00,2.3381,2.33826,2.33783,2.33799,141600000.0
2006-08-24 00:15:00,2.33795,2.3381,2.33775,2.33795,118600000.0
2006-08-24 00:20:00,2.3379,2.33813,2.33771,2.33791,96900000.0
2006-08-24 00:25:00,2.33791,2.33812,2.33751,2.33808,168500000.0
2006-08-24 00:30:00,2.33797,2.33828,2.33768,2.338,166900000.0
2006-08-24 00:35:00,2.33795,2.3381,2.33771,2.33788,181000000.0
2006-08-24 00:40:00,2.33782,2.33847,2.33778,2.33847,129400000.0
2006-08-24 00:45:00,2.33843,2.33843,2.3375,2.33762,138500000.0
2006-08-24 00:50:00,2.3377,2.33795,2.33736,2.3377,160100000.0
2006-08-24 00:55:00,2.33757,2.338,2.33725,2.33767,162300000.0
2006-08-24 01:00:00,2.33772,2.33779,2.33743,2.33743,180900000.0
2006-08-24 01:05:00,2.33763,2.33765,2.33735,2.33735,134800000.0
2006-08-24 01:10:00,2.33748,2.33765,2.33735,2.33744,114900000.0
2006-08-24 01:15:00,2.33746,2.33792,2.33738,2.33745,139000000.0
2006-08-24 01:20:00,2.33738,2.33783,2.33731,2.33743,150600000.0
2006-08-24 01:25:00,2.3375,2.33803,2.33738,2.33754,174900001.0
2006-08-24 01:30:00,2.33751,2.33764,2.33704,2.33714,198200000.0
2006-08-24 01:35:00,2.33715,2.33771,2.33715,2.33733,115900000.0
2006-08-24 01:40:00,2.33754,2.33778,2.33732,2.33762,160499999.0
2006-08-24 01:45:00,2.33777,2.33794,2.33748,2.33753,163700001.0
2006-08-24 01:50:00,2.3373,2.33751,2.33708,2.3374,177500000.0
2006-08-24 01:55:00,2.33737,2.33799,2.33725,2.33788,146400000.0
2006-08-24 02:00:00,2.33793,2.33838,2.33751,2.33826,179000000.0
2006-08-24 02:05:00,2.33845,2.33845,2.33798,2.33798,146700000.0
2006-08-24 02:10:00,2.33798,2.33802,2.33748,2.33763,178800000.0
2006-08-24 02:15:00,2.33777,2.33803,2.33754,2.33787,129100000.0
2006-08-24 02:20:00,2.3379,2.3381,2.3378,2.33795,119200000.0
2006-08-24 02:25:00,2.33806,2.33819,2.33758,2.33758,180100000.0
2006-08-24 02:30:00,2.33771,2.33812,2.33768,2.33788,207600000.0
2006-08-24 02:35:00,2.33789,2.33815,2.33779,2.33779,155400000.0
2006-08-24 02:40:00,2.33768,2.33795,2.33752,2.33774,141500000.0
2006-08-24 02:45:00,2.3377,2.33785,2.33741,2.33762,117200000.0
2006-08-24 02:50:00,2.33755,2.33813,2.33738,2.3377,130900000.0
2006-08-24 02:55:00,2.33785,2.33794,2.33749,2.33765,148700000.0
2006-08-24 03:00:00,2.33768,2.33995,2.33768,2.33992,123600000.0
2006-08-24 03:05:00,2.33931,2.34025,2.33891,2.34,154100000.0
2006-08-24 03:10:00,2.33998,2.33998,2.3396,2.33966,146400000.0
2006-08-24 03:15:00,2.33963,2.33976,2.33834,2.3385,150100000.0
2006-08-24 03:20:00,2.33863,2.33871,2.33795,2.33857,155300000.0
2006-08-24 03:25:00,2.33861,2.33884,2.33845,2.33879,163200000.0
2006-08-24 03:30:00,2.33874,2.33891,2.33814,2.33859,173800000.0
2006-08-24 03:35:00,2.33865,2.33881,2.33813,2.33824,165599999.0
2006-08-24 03:40:00,2.33814,2.3388,2.33812,2.33862,131200000.0
2006-08-24 03:45:00,2.33855,2.33865,2.33805,2.33824,107900001.0
2006-08-24 03:50:00,2.33837,2.33841,2.33794,2.33838,158600000.0
2006-08-24 03:55:00,2.33851,2.33853,2.33802,2.33837,157599999.0
2006-08-24 04:00:00,2.33835,2.33876,2.33805,2.33854,142100000.0
2006-08-24 04:05:00,2.33845,2.33845,2.33793,2.33829,184400000.0
2006-08-24 04:10:00,2.33824,2.33847,2.33782,2.33817,176200000.0
2006-08-24 04:15:00,2.33799,2.3384,2.33799,2.33824,124900000.0
2006-08-24 04:20:00,2.33824,2.33853,2.33811,2.33817,155400000.0
2006-08-24 04:25:00,2.3384,2.33865,2.33822,2.33834,168200000.0
2006-08-24 04:30:00,2.33856,2.33869,2.33822,2.3383,210599999.0
2006-08-24 04:35:00,2.33836,2.3384,2.33797,2.33808,132100000.0
2006-08-24 04:40:00,2.33795,2.33858,2.33788,2.33837,115500000.0
2006-08-24 04:45:00,2.3383,2.33847,2.33807,2.33833,132000000.0
2006-08-24 04:50:00,2.3383,2.3388,2.33811,2.33857,118700001.0
2006-08-24 04:55:00,2.33874,2.33912,2.33859,2.33876,179800000.0
2006-08-24 05:00:00,2.33882,2.33902,2.33868,2.33872,119900000.0
2006-08-24 05:05:00,2.33868,2.3395,2.33868,2.33938,111700000.0
2006-08-24 05:10:00,2.3393,2.33946,2.33899,2.33922,148600000.0
2006-08-24 05:15:00,2.33941,2.3395,2.33903,2.33925,220499999.0
2006-08-24 05:20:00,2.33901,2.33942,2.33895,2.33927,178200000.0
2006-08-24 05:25:00,2.33942,2.33972,2.33919,2.33937,150800000.0
2006-08-24 05:30:00,2.33932,2.3394,2.33913,2.33932,123400000.0
2006-08-24 05:35:00,2.33945,2.3395,2.33915,2.3394,127599999.0
2006-08-24 05:40:00,2.33929,2.33976,2.33929,2.33965,195100000.0
2006-08-24 05:45:00,2.33977,2.33979,2.33912,2.33946,188000000.0
2006-08-24 05:50:00,2.33938,2.33943,2.33905,2.33923,134300000.0
2006-08-24 05:55:00,2.33925,2.33954,2.33908,2.33933,118400000.0
2006-08-24 06:00:00,2.33925,2.33935,2.33912,2.33923,144400000.0
2006-08-24 06:05:00,2.33924,2.33967,2.33924,2.3393,140200000.0
2006-08-24 06:10:00,2.33931,2.33963,2.33913,2.33916,163100000.0
2006-08-24 06:15:00,2.33919,2.33923,2.33875,2.33876,179300000.0
2006-08-24 06:20:00,2.33871,2.3389,2.33857,2.3388,104000000.0
2006-08-24 06:25:00,2.33878,2.33894,2.33853,2.33862,146100000.0
2006-08-24 06:30:00,2.33878,2.33878,2.33836,2.33867,142600000.0
2006-08-24 06:35:00,2.33851,2.33886,2.33846,2.33857,168800000.0
2006-08-24 06:40:00,2.33859,2.33876,2.3385,2.33868,92400000.0
2006-08-24 06:45:00,2.3386,2.33872,2.33841,2.3386,100300000.0
2006-08-24 06:50:00,2.33869,2.33887,2.33847,2.3387,156100000.0
2006-08-24 06:55:00,2.33881,2.33903,2.33854,2.33887,112500000.0
2006-08-24 07:00:00,2.33867,2.33884,2.33815,2.33841,205100001.0
2006-08-24 07:05:00,2.33855,2.33869,2.33808,2.33823,91300000.0
2006-08-24 07:10:00,2.33791,2.33833,2.33778,2.338,158500001.0
2006-08-24 07:15:00,2.33817,2.3383,2.33797,2.3381,205400000.0
2006-08-24 07:20:00,2.33809,2.33834,2.33734,2.33796,189400000.0
2006-08-24 07:25:00,2.33801,2.3384,2.33786,2.33819,96500000.0
2006-08-24 07:30:00,2.33822,2.33822,2.33784,2.33789,158600000.0
2006-08-24 07:35:00,2.338,2.33827,2.3378,2.33809,155000000.0
2006-08-24 07:40:00,2.33796,2.33816,2.33712,2.33712,157900000.0
2006-08-24 07:45:00,2.33728,2.33765,2.33696,2.33705,179000000.0
2006-08-24 07:50:00,2.3371,2.33723,2.33669,2.3369,138100000.0
2006-08-24 07:55:00,2.33679,2.33686,2.33615,2.33639,188400000.0
2006-08-24 08:00:00,2.33647,2.33662,2.33605,2.33613,181000000.0
2006-08-24 08:05:00,2.33595,2.33673,2.33594,2.3366,155600000.0
2006-08-24 08:10:00,2.3364,2.33718,2.33631,2.33687,206400000.0
2006-08-24 08:15:00,2.33682,2.33707,2.33653,2.33688,157100000.0
2006-08-24 08:20:00,2.33676,2.33742,2.33676,2.33727,167800000.0
2006-08-24 08:25:00,2.33721,2.33721,2.33656,2.33706,180000000.0
2006-08-24 08:30:00,2.33685,2.3369,2.33614,2.33617,156500000.0
2006-08-24 08:35:00,2.33612,2.33676,2.33557,2.336,123700000.0
2006-08-24 08:40:00,2.33606,2.33668,2.33604,2.33657,165400000.0
2006-08-24 08:45:00,2.3366,2.33683,2.33639,2.33676,184799999.0
2006-08-24 08:50:00,2.33663,2.33704,2.33624,2.33624,219699998.0
2006-08-24 08:55:00,2.33617,2.3367,2.33564,2.3367,145000000.0
2006-08-24 09:00:00,2.3366,2.3366,2.33479,2.33517,113500000.0
2006-08-24 09:05:00,2.33508,2.33549,2.33441,2.33539,149500000.0
2006-08-24 09:10:00,2.33532,2.33602,2.3352,2.33596,164100000.0
2006-08-24 09:15:00,2.33612,2.33674,2.33612,2.33669,72700000.0
2006-08-24 09:20:00,2.33673,2.33704,2.33645,2.33703,168400000.0
2006-08-24 09:25:00,2.33706,2.33794,2.33706,2.33752,158700000.0
2006-08-24 09:30:00,2.33741,2.3377,2.33714,2.33768,217200000.0
2006-08-24 09:35:00,2.33763,2.3384,2.33763,2.33811,213800000.0
2006-08-24 09:40:00,2.33815,2.33857,2.33791,2.33835,174300000.0
2006-08-24 09:45:00,2.33819,2.33838,2.33735,2.33774,205500000.0
2006-08-24 09:50:00,2.33781,2.33857,2.33728,2.33728,146300000.0
2006-08-24 09:55:00,2.33736,2.33828,2.33736,2.33769,162199999.0
2006-08-24 10:00:00,2.33645,2.3373,2.33258,2.33305,192000000.0
2006-08-24 10:05:00,2.33316,2.33394,2.33282,2.33292,185200000.0
2006-08-24 10:10:00,2.33307,2.33315,2.33177,2.33177,140900000.0
2006-08-24 10:15:00,2.33179,2.33251,2.33115,2.33216,174200000.0
2006-08-24 10:20:00,2.33226,2.33254,2.33184,2.33254,202800000.0
2006-08-24 10:25:00,2.33247,2.33293,2.3324,2.3329,227800000.0
2006-08-24 10:30:00,2.3327,2.33288,2.33233,2.33253,164400001.0
2006-08-24 10:35:00,2.33244,2.33267,2.33209,2.33235,107200000.0
2006-08-24 10:40:00,2.33243,2.33269,2.33205,2.3322,172000000.0
2006-08-24 10:45:00,2.3323,2.33241,2.33181,2.33222,180200000.0
2006-08-24 10:50:00,2.33215,2.33215,2.33127,2.33171,144800000.0
2006-08-24 10:55:00,2.33165,2.33204,2.33124,2.33171,180400000.0
2006-08-24 11:00:00,2.33175,2.33184,2.33148,2.33152,120700000.0
2006-08-24 11:05:00,2.33165,2.33217,2.33163,2.3317,186299999.0
2006-08-24 11:10:00,2.33145,2.33244,2.33145,2.33173,173500000.0
2006-08-24 11:15:00,2.33176,2.3322,2.33131,2.3314,188700000.0
2006-08-24 11:20:00,2.33139,2.3316,2.33097,2.33103,192800000.0
2006-08-24 11:25:00,2.33111,2.33137,2.33081,2.33122,217300001.0
2006-08-24 11:30:00,2.33123,2.33141,2.33068,2.33107,164700000.0
2006-08-24 11:35:00,2.33106,2.33133,2.33077,2.33088,202500000.0
2006-08-24 11:40:00,2.33077,2.33144,2.33062,2.33142,183500000.0
2006-08-24 11:45:00,2.33138,2.33177,2.33125,2.33141,209900002.0
2006-08-24 11:50:00,2.33146,2.332,2.33134,2.33153,159300000.0
2006-08-24 11:55:00,2.33145,2.33155,2.33082,2.33082,173300000.0
2006-08-24 12:00:00,2.33067,2.33099,2.33054,2.33063,180600000.0
2006-08-24 12:05:00,2.33084,2.33114,2.33033,2.33082,180300000.0
2006-08-24 12:10:00,2.33094,2.33122,2.33091,2.33108,196999999.0
2006-08-24 12:15:00,2.33107,2.33159,2.33107,2.33119,208100000.0
2006-08-24 12:20:00,2.33115,2.33144,2.3305,2.3305,208200000.0
2006-08-24 12:25:00,2.33073,2.33139,2.33066,2.33109,197000000.0
2006-08-24 12:30:00,2.33119,2.33159,2.33097,2.33136,165400000.0
2006-08-24 12:35:00,2.33143,2.33165,2.33122,2.33136,155200000.0
2006-08-24 12:40:00,2.33133,2.33186,2.33131,2.33166,178400000.0
2006-08-24 12:45:00,2.33165,2.33223,2.33134,2.33217,231300000.0
2006-08-24 12:50:00,2.33218,2.33266,2.33199,2.33248,146600000.0
2006-08-24 12:55:00,2.33251,2.33265,2.33178,2.33226,176800000.0
2006-08-24 13:00:00,2.33226,2.3324,2.33187,2.33201,225100000.0
2006-08-24 13:05:00,2.33212,2.33231,2.3319,2.33231,151200000.0
2006-08-24 13:10:00,2.33221,2.33245,2.33189,2.33217,198500000.0
2006-08-24 13:15:00,2.33204,2.33225,2.33192,2.33206,233900001.0
2006-08-24 13:20:00,2.33212,2.33223,2.3318,2.332,120700000.0
2006-08-24 13:25:00,2.33212,2.33291,2.33212,2.33286,155100000.0
2006-08-24 13:30:00,2.33277,2.33313,2.33272,2.33285,183000000.0
2006-08-24 13:35:00,2.3329,2.33306,2.3325,2.3328,164900000.0
2006-08-24 13:40:00,2.33288,2.333,2.33251,2.33267,182900000.0
2006-08-24 13:45:00,2.33273,2.33296,2.33243,2.33257,176900000.0
2006-08-24 13:50:00,2.33244,2.33263,2.33206,2.33254,187700000.0
2006-08-24 13:55:00,2.33238,2.33254,2.33199,2.33219,141000000.0
2006-08-24 14:00:00,2.33217,2.33241,2.33188,2.33224,153400000.0
2006-08-24 14:05:00,2.33217,2.33282,2.33197,2.33233,172600000.0
2006-08-24 14:10:00,2.33233,2.33294,2.33205,2.33289,179000000.0
2006-08-24 14:15:00,2.33287,2.33416,2.33287,2.33311,176500000.0
2006-08-24 14:20:00,2.33318,2.33325,2.33219,2.33277,201700000.0
2006-08-24 14:25:00,2.33278,2.33352,2.33256,2.33311,175800000.0
2006-08-24 14:30:00,2.33214,2.33502,2.33056,2.33383,183700001.0
2006-08-24 14:35:00,2.33362,2.33389,2.3331,2.3331,176199999.0
2006-08-24 14:40:00,2.33332,2.33397,2.33305,2.33311,167600000.0
2006-08-24 14:45:00,2.33295,2.33318,2.33263,2.33279,169999998.0
2006-08-24 14:50:00,2.33278,2.33343,2.33278,2.33321,246100000.0
2006-08-24 14:55:00,2.33316,2.3334,2.33298,2.3334,204800000.0
2006-08-24 15:00:00,2.33353,2.33376,2.33288,2.33303,191600000.0
2006-08-24 15:05:00,2.33315,2.33376,2.33315,2.33358,155700000.0
2006-08-24 15:10:00,2.33369,2.33481,2.33369,2.33462,137400000.0
2006-08-24 15:15:00,2.33491,2.33549,2.33489,2.33505,126500000.0
2006-08-24 15:20:00,2.33514,2.33569,2.33509,2.33568,152300000.0
2006-08-24 15:25:00,2.33564,2.33576,2.33506,2.33525,208100000.0
2006-08-24 15:30:00,2.33535,2.33603,2.33535,2.3358,198100001.0
2006-08-24 15:35:00,2.33555,2.33578,2.33523,2.33532,194500000.0
2006-08-24 15:40:00,2.33544,2.3356,2.33507,2.33523,116100000.0
2006-08-24 15:45:00,2.33524,2.33524,2.3348,2.33483,227699999.0
2006-08-24 15:50:00,2.33474,2.33508,2.33471,2.33471,150800000.0
2006-08-24 15:55:00,2.3348,2.33546,2.3338,2.33384,164000000.0
2006-08-24 16:00:00,2.33327,2.33624,2.33306,2.33516,192000000.0
2006-08-24 16:05:00,2.33506,2.33521,2.33335,2.3339,222600000.0
2006-08-24 16:10:00,2.33413,2.3345,2.33381,2.33435,188100000.0
2006-08-24 16:15:00,2.33416,2.33422,2.33376,2.334,146700000.0
2006-08-24 16:20:00,2.3341,2.33492,2.33373,2.33472,138500000.0
2006-08-24 16:25:00,2.33476,2.33527,2.3344,2.33505,146900000.0
2006-08-24 16:30:00,2.33503,2.33524,2.33431,2.33445,175800000.0
2006-08-24 16:35:00,2.33451,2.33613,2.33443,2.33562,197200000.0
2006-08-24 16:40:00,2.33567,2.33567,2.33506,2.3352,218100000.0
2006-08-24 16:45:00,2.33529,2.33582,2.33521,2.33553,213299999.0
2006-08-24 16:50:00,2.33549,2.33636,2.3351,2.33611,189400000.0
2006-08-24 16:55:00,2.3359,2.33615,2.33485,2.3352,144000000.0
2006-08-24 17:00:00,2.33514,2.33536,2.3344,2.33508,186700000.0
2006-08-24 17:05:00,2.33514,2.33589,2.3351,2.33564,176700000.0
2006-08-24 17:10:00,2.33571,2.33659,2.3357,2.33659,164000000.0
2006-08-24 17:15:00,2.33659,2.337,2.33595,2.33619,203200000.0
2006-08-24 17:20:00,2.33636,2.33754,2.3361,2.33754,148200000.0
2006-08-24 17:25:00,2.33758,2.33773,2.33669,2.33682,148300000.0
2006-08-24 17:30:00,2.33687,2.33726,2.33662,2.3367,168900000.0
2006-08-24 17:35:00,2.33677,2.3374,2.33667,2.33703,132700000.0
2006-08-24 17:40:00,2.33701,2.33746,2.33673,2.33732,183300000.0
2006-08-24 17:45:00,2.33729,2.33809,2.33676,2.3368,209700000.0
2006-08-24 17:50:00,2.33674,2.33807,2.33674,2.33803,133000000.0
2006-08-24 17:55:00,2.33778,2.33825,2.3374,2.33747,177000000.0
2006-08-24 18:00:00,2.33771,2.33851,2.33732,2.33768,1521899998.0
2006-08-24 18:05:00,2.33777,2.33798,2.33712,2.33745,1701900002.0
2006-08-24 18:10:00,2.33742,2.33759,2.33647,2.3367,1151900000.0
2006-08-24 18:15:00,2.33684,2.33747,2.33635,2.33635,1388500000.0
2006-08-24 18:20:00,2.33638,2.33713,2.33582,2.33608,1251799999.0
2006-08-24 18:25:00,2.33613,2.33695,2.33603,2.33641,1299999999.0
2006-08-24 18:30:00,2.33643,2.33691,2.3363,2.3367,1211700001.0
2006-08-24 18:35:00,2.3367,2.33739,2.3365,2.33708,650000001.0
2006-08-24 18:40:00,2.33703,2.33907,2.33691,2.33887,725200000.0
2006-08-24 18:45:00,2.33894,2.33894,2.3382,2.3386,286600000.0
2006-08-24 18:50:00,2.33848,2.33872,2.33774,2.33803,616900000.0
2006-08-24 18:55:00,2.33812,2.33876,2.33812,2.3383,666600000.0
2006-08-24 19:00:00,2.33827,2.33881,2.33821,2.33855,363200000.0
2006-08-24 19:05:00,2.33846,2.33873,2.33804,2.33858,733900000.0
2006-08-24 19:10:00,2.33857,2.33934,2.33853,2.33874,431900000.0
2006-08-24 19:15:00,2.3387,2.33916,2.33858,2.33902,463799998.0
2006-08-24 19:20:00,2.33913,2.3392,2.33874,2.33907,502600000.0
2006-08-24 19:25:00,2.3391,2.33923,2.33861,2.33906,551100000.0
2006-08-24 19:30:00,2.33909,2.3393,2.33869,2.33895,583000001.0
2006-08-24 19:35:00,2.33903,2.33937,2.33883,2.33909,346700000.0
2006-08-24 19:40:00,2.33916,2.33937,2.33893,2.33908,379700000.0
2006-08-24 19:45:00,2.33902,2.33941,2.33887,2.33918,324400001.0
2006-08-24 19:50:00,2.3392,2.33947,2.33881,2.33885,331300000.0
2006-08-24 19:55:00,2.33883,2.33905,2.33868,2.33886,469600000.0
2006-08-24 20:00:00,2.3389,2.33943,2.33885,2.33933,296100000.0
2006-08-24 20:05:00,2.33936,2.33957,2.33912,2.3393,250800000.0
2006-08-24 20:10:00,2.33941,2.33961,2.33925,2.33934,480000000.0
2006-08-24 20:15:00,2.33951,2.33999,2.33924,2.3396,617599999.0
2006-08-24 20:20:00,2.33962,2.33963,2.33918,2.33955,637599998.0
2006-08-24 20:25:00,2.33952,2.33984,2.33934,2.33937,893599999.0
2006-08-24 20:30:00,2.33935,2.33955,2.33901,2.33925,1103100000.0
2006-08-24 20:35:00,2.33935,2.33961,2.33886,2.33888,572300001.0
2006-08-24 20:40:00,2.33893,2.33898,2.33848,2.3387,636100000.0
2006-08-24 20:45:00,2.33869,2.33904,2.33851,2.33904,630300000.0
2006-08-24 20:50:00,2.3391,2.33925,2.33877,2.33904,747100002.0
2006-08-24 20:55:00,2.33899,2.33957,2.33843,2.33884,1017100000.0
2006-08-24 21:00:00,2.33895,2.33949,2.33895,2.33915,802700001.0
2006-08-24 21:05:00,2.33915,2.33964,2.33903,2.33946,225100000.0
2006-08-24 21:10:00,2.33948,2.33968,2.33909,2.33936,522399998.0
2006-08-24 21:15:00,2.33949,2.33967,2.33913,2.33942,657500000.0
2006-08-24 21:20:00,2.33942,2.33956,2.33904,2.33922,862399999.0
2006-08-24 21:25:00,2.3392,2.33939,2.33909,2.33916,288600000.0
2006-08-24 21:30:00,2.33925,2.33936,2.33883,2.33886,509699999.0
2006-08-24 21:35:00,2.33889,2.33913,2.33875,2.33885,248999999.0
2006-08-24 21:40:00,2.33894,2.33912,2.33854,2.33863,327100000.0
2006-08-24 21:45:00,2.33865,2.33901,2.33847,2.33867,466899999.0
2006-08-24 21:50:00,2.3389,2.33891,2.33823,2.33823,287800000.0
2006-08-24 21:55:00,2.33825,2.33848,2.33801,2.33821,321700000.0
2006-08-24 22:00:00,2.33823,2.33858,2.33823,2.33839,290600000.0
2006-08-24 22:05:00,2.33842,2.33872,2.33837,2.33867,247900000.0
2006-08-24 22:10:00,2.33872,2.33897,2.33847,2.33881,188000000.0
2006-08-24 22:15:00,2.33875,2.33895,2.33856,2.33859,363200000.0
2006-08-24 22:20:00,2.33863,2.33878,2.33827,2.33846,269800000.0
2006-08-24 22:25:00,2.33849,2.33849,2.33782,2.33785,291000000.0
2006-08-24 22:30:00,2.33782,2.33814,2.33731,2.33735,295500000.0
2006-08-24 22:35:00,2.33729,2.33793,2.33724,2.33754,185800000.0
2006-08-24 22:40:00,2.3376,2.338,2.33757,2.33778,315100000.0
2006-08-24 22:45:00,2.33779,2.33796,2.33746,2.33775,298100000.0
2006-08-24 22:50:00,2.33772,2.33787,2.33714,2.33718,209800000.0
2006-08-24 22:55:00,2.33697,2.33718,2.3367,2.33678,151900000.0
2006-08-24 23:00:00,2.33675,2.33718,2.33584,2.33718,159200000.0
2006-08-24 23:05:00,2.3367,2.33732,2.33588,2.33719,138300001.0
2006-08-24 23:10:00,2.33722,2.33748,2.33651,2.33723,185100000.0
2006-08-24 23:15:00,2.33737,2.33752,2.33621,2.33719,183300000.0
2006-08-24 23:20:00,2.33708,2.3377,2.33668,2.33749,150000000.0
2006-08-24 23:25:00,2.33757,2.33781,2.33741,2.33776,151800000.0
2006-08-24 23:30:00,2.33774,2.33774,2.33737,2.33762,175600000.0
2006-08-24 23:35:00,2.33753,2.33799,2.33738,2.33788,111800000.0
2006-08-24 23:40:00,2.33792,2.33792,2.33758,2.33777,158800000.0
2006-08-24 23:45:00,2.33772,2.33809,2.33765,2.33765,100899999.0
2006-08-24 23:50:00,2.3378,2.33782,2.33756,2.33757,140000000.0
2006-08-24 23:55:00,2.3375,2.33768,2.33725,2.3375,162200000.0
2006-08-25 00:00:00,2.3373,2.33744,2.33706,2.33725,124599999.0
2006-08-25 00:05:00,2.33717,2.338,2.33698,2.33779,189600001.0
2006-08-25 00:10:00,2.33775,2.33812,2.33768,2.33797,148400000.0
2006-08-25 00:15:00,2.33801,2.33892,2.33801,2.33855,142900000.0
2006-08-25 00:20:00,2.33844,2.339,2.33844,2.339,113400000.0
2006-08-25 00:25:00,2.33904,2.33929,2.33876,2.3388,126600000.0
2006-08-25 00:30:00,2.3388,2.33901,2.3387,2.33875,198600000.0
2006-08-25 00:35:00,2.33887,2.33948,2.33859,2.33913,148500000.0
2006-08-25 00:40:00,2.33908,2.33933,2.33897,2.33908,137400000.0
2006-08-25 00:45:00,2.339,2.33915,2.33848,2.33869,125500000.0
2006-08-25 00:50:00,2.33868,2.33912,2.3386,2.33907,177000000.0
2006-08-25 00:55:00,2.339,2.33931,2.33859,2.33872,189600000.0
2006-08-25 01:00:00,2.33885,2.33902,2.33853,2.33891,236000000.0
2006-08-25 01:05:00,2.33899,2.33899,2.33816,2.33817,147500000.0
2006-08-25 01:10:00,2.33827,2.33854,2.33815,2.33843,180500000.0
2006-08-25 01:15:00,2.33847,2.33895,2.33839,2.33867,150900000.0
2006-08-25 01:20:00,2.33858,2.33895,2.33858,2.33885,137400000.0
2006-08-25 01:25:00,2.33869,2.33869,2.33812,2.33812,134300000.0
2006-08-25 01:30:00,2.33813,2.33833,2.33746,2.33746,171900000.0
2006-08-25 01:35:00,2.3375,2.33764,2.33699,2.33724,131200000.0
2006-08-25 01:40:00,2.33746,2.33769,2.33693,2.33743,165200000.0
2006-08-25 01:45:00,2.33744,2.33797,2.33702,2.3374,138800000.0
2006-08-25 01:50:00,2.33744,2.33811,2.33702,2.33747,179999999.0
2006-08-25 01:55:00,2.3373,2.33844,2.3373,2.3384,177900000.0
2006-08-25 02:00:00,2.33834,2.33857,2.33734,2.33752,160600000.0
2006-08-25 02:05:00,2.33769,2.33895,2.33769,2.33859,217600000.0
2006-08-25 02:10:00,2.33872,2.33881,2.33735,2.33736,171300001.0
2006-08-25 02:15:00,2.33757,2.33805,2.33738,2.33744,136400000.0
2006-08-25 02:20:00,2.33735,2.33775,2.33724,2.33741,156200000.0
2006-08-25 02:25:00,2.33753,2.33759,2.33678,2.33689,173899999.0
2006-08-25 02:30:00,2.33693,2.33741,2.33638,2.33672,183300000.0
2006-08-25 02:35:00,2.33671,2.3377,2.3364,2.33767,197500001.0
2006-08-25 02:40:00,2.33749,2.33763,2.33704,2.33725,176300000.0
2006-08-25 02:45:00,2.33727,2.33742,2.33693,2.33723,142800000.0
2006-08-25 02:50:00,2.33719,2.33732,2.33671,2.33693,187400001.0
2006-08-25 02:55:00,2.33695,2.33703,2.33664,2.33685,149700000.0
2006-08-25 03:00:00,2.33682,2.33699,2.33666,2.33694,130700000.0
2006-08-25 03:05:00,2.33664,2.33711,2.3365,2.33711,157200000.0
2006-08-25 03:10:00,2.33733,2.33733,2.33662,2.3368,144200000.0
2006-08-25 03:15:00,2.3368,2.33714,2.33673,2.33695,151800000.0
2006-08-25 03:20:00,2.33688,2.33751,2.33673,2.33739,171000001.0
2006-08-25 03:25:00,2.33732,2.33774,2.33705,2.33772,132600000.0
2006-08-25 03:30:00,2.3378,2.3378,2.33708,2.33708,118100000.0
2006-08-25 03:35:00,2.337,2.33749,2.3369,2.33716,125800000.0
2006-08-25 03:40:00,2.33713,2.33751,2.33712,2.33743,135300000.0
2006-08-25 03:45:00,2.33734,2.33741,2.33721,2.3373,77500000.0
2006-08-25 03:50:00,2.33733,2.33742,2.33708,2.33727,158100001.0
2006-08-25 03:55:00,2.33733,2.33745,2.33712,2.33735,144700000.0
2006-08-25 04:00:00,2.33727,2.33752,2.337,2.33723,126000000.0
2006-08-25 04:05:00,2.33717,2.33735,2.33699,2.33719,117000000.0
2006-08-25 04:10:00,2.33722,2.33778,2.33721,2.33771,138099999.0
2006-08-25 04:15:00,2.33743,2.33775,2.3373,2.3373,118900000.0
2006-08-25 04:20:00,2.33747,2.33766,2.33717,2.33737,124500000.0
2006-08-25 04:25:00,2.33751,2.33775,2.33734,2.33756,73700000.0
2006-08-25 04:30:00,2.33762,2.33778,2.33703,2.33744,172799999.0
2006-08-25 04:35:00,2.33744,2.33753,2.3372,2.33753,94100000.0
2006-08-25 04:40:00,2.3375,2.33767,2.33736,2.3374,150900001.0
2006-08-25 04:45:00,2.33744,2.33759,2.33703,2.33706,131600000.0
2006-08-25 04:50:00,2.33715,2.3373,2.33661,2.33661,123200000.0
2006-08-25 04:55:00,2.33665,2.33669,2.33615,2.33638,168200000.0
2006-08-25 05:00:00,2.33635,2.3366,2.33596,2.33614,169300000.0
2006-08-25 05:05:00,2.33627,2.33637,2.33609,2.33618,123500000.0
2006-08-25 05:10:00,2.33617,2.33634,2.33604,2.33615,143400000.0
2006-08-25 05:15:00,2.33627,2.33634,2.33583,2.33626,199800000.0
2006-08-25 05:20:00,2.33605,2.3362,2.33565,2.33565,165500000.0
2006-08-25 05:25:00,2.33575,2.33585,2.33555,2.33558,109400000.0
2006-08-25 05:30:00,2.33564,2.33579,2.3354,2.33547,97600000.0
2006-08-25 05:35:00,2.3356,2.33575,2.33542,2.33555,198400000.0
2006-08-25 05:40:00,2.33549,2.3361,2.33549,2.33595,146000000.0
2006-08-25 05:45:00,2.33602,2.33617,2.33588,2.3361,160100000.0
2006-08-25 05:50:00,2.33597,2.33636,2.33597,2.33632,92800000.0
2006-08-25 05:55:00,2.33638,2.33649,2.3362,2.33631,135800000.0
2006-08-25 06:00:00,2.33622,2.33646,2.3361,2.33618,122600000.0
2006-08-25 06:05:00,2.336,2.33636,2.33565,2.3361,173900000.0
2006-08-25 06:10:00,2.33609,2.33624,2.33577,2.33577,128900000.0
2006-08-25 06:15:00,2.33576,2.33591,2.33504,2.3351,127900000.0
2006-08-25 06:20:00,2.33522,2.33566,2.33522,2.33552,146000000.0
2006-08-25 06:25:00,2.33547,2.3356,2.33508,2.33532,131000000.0
2006-08-25 06:30:00,2.33534,2.33572,2.33518,2.33546,129500000.0
2006-08-25 06:35:00,2.33552,2.33584,2.33544,2.33544,147400000.0
2006-08-25 06:40:00,2.33554,2.33577,2.3355,2.33562,150199996.0
2006-08-25 06:45:00,2.33553,2.33585,2.33553,2.33582,163500000.0
2006-08-25 06:50:00,2.33587,2.3361,2.3355,2.336,148000000.0
2006-08-25 06:55:00,2.33598,2.33615,2.33588,2.33613,119300000.0
2006-08-25 07:00:00,2.33606,2.33633,2.33593,2.33615,207600001.0
2006-08-25 07:05:00,2.33623,2.33628,2.33598,2.33628,140800000.0
2006-08-25 07:10:00,2.336,2.33624,2.3359,2.336,136100001.0
2006-08-25 07:15:00,2.33619,2.33627,2.33583,2.33618,179100000.0
2006-08-25 07:20:00,2.33615,2.33693,2.33594,2.33693,212399999.0
2006-08-25 07:25:00,2.33689,2.33781,2.33677,2.33753,109400000.0
2006-08-25 07:30:00,2.33752,2.33768,2.33674,2.33693,164500000.0
2006-08-25 07:35:00,2.33706,2.33716,2.33629,2.33649,121500000.0
2006-08-25 07:40:00,2.33641,2.33695,2.33625,2.33691,168100000.0
2006-08-25 07:45:00,2.33684,2.33707,2.33629,2.33707,149900001.0
2006-08-25 07:50:00,2.33701,2.33701,2.33606,2.33629,188300000.0
2006-08-25 07:55:00,2.33644,2.33671,2.33589,2.33637,167200000.0
2006-08-25 08:00:00,2.33665,2.33696,2.33618,2.33665,178700000.0
2006-08-25 08:05:00,2.33653,2.33686,2.33634,2.33645,147400000.0
2006-08-25 08:10:00,2.33642,2.33664,2.33551,2.33551,146400000.0
2006-08-25 08:15:00,2.33568,2.33615,2.33552,2.33606,133000000.0
2006-08-25 08:20:00,2.33589,2.33616,2.33534,2.33558,172500000.0
2006-08-25 08:25:00,2.33557,2.33584,2.33453,2.33522,157700000.0
2006-08-25 08:30:00,2.33498,2.33561,2.3348,2.33507,193100000.0
2006-08-25 08:35:00,2.33496,2.33544,2.33412,2.33462,196200001.0
2006-08-25 08:40:00,2.33459,2.33489,2.33381,2.334,178100000.0
2006-08-25 08:45:00,2.33386,2.33518,2.33371,2.33518,185700000.0
2006-08-25 08:50:00,2.3347,2.3357,2.33442,2.3357,199400000.0
2006-08-25 08:55:00,2.33581,2.33633,2.33555,2.33602,216299999.0
2006-08-25 09:00:00,2.33605,2.33624,2.33565,2.33571,157700000.0
2006-08-25 09:05:00,2.3355,2.33552,2.33506,2.33514,117600000.0
2006-08-25 09:10:00,2.33486,2.33486,2.33386,2.33473,134400000.0
2006-08-25 09:15:00,2.3348,2.3348,2.33361,2.33374,119600000.0
2006-08-25 09:20:00,2.33368,2.33443,2.33363,2.33401,178000000.0
2006-08-25 09:25:00,2.33377,2.33381,2.33259,2.33311,131000000.0
2006-08-25 09:30:00,2.33323,2.33353,2.33278,2.33296,165600000.0
2006-08-25 09:35:00,2.3328,2.33283,2.33211,2.33223,193000000.0
2006-08-25 09:40:00,2.33213,2.33238,2.33167,2.3319,150400000.0
2006-08-25 09:45:00,2.33181,2.33255,2.33166,2.33239,155100000.0
2006-08-25 09:50:00,2.33234,2.3328,2.33163,2.33163,132600000.0
2006-08-25 09:55:00,2.33144,2.33176,2.33082,2.33119,195900000.0
2006-08-25 10:00:00,2.33101,2.3317,2.33087,2.33163,180500000.0
2006-08-25 10:05:00,2.33175,2.33258,2.33169,2.33182,184300000.0
2006-08-25 10:10:00,2.3318,2.3318,2.33127,2.33152,171100001.0
2006-08-25 10:15:00,2.33173,2.33362,2.33173,2.3334,183000000.0
2006-08-25 10:20:00,2.33346,2.33353,2.33299,2.33335,158700000.0
2006-08-25 10:25:00,2.33319,2.33427,2.33319,2.33398,182699999.0
2006-08-25 10:30:00,2.33399,2.33433,2.33366,2.33404,213700000.0
2006-08-25 10:35:00,2.33411,2.33585,2.33407,2.33565,209000000.0
2006-08-25 10:40:00,2.33547,2.33547,2.33453,2.33453,202900000.0
2006-08-25 10:45:00,2.33468,2.33532,2.33445,2.33521,165000000.0
2006-08-25 10:50:00,2.33502,2.33607,2.33474,2.33588,124900000.0
2006-08-25 10:55:00,2.33541,2.33574,2.33333,2.33481,191700001.0
2006-08-25 11:00:00,2.33465,2.33597,2.33458,2.33577,167400000.0
2006-08-25 11:05:00,2.33579,2.33616,2.33396,2.33508,178300000.0
2006-08-25 11:10:00,2.33562,2.33612,2.33347,2.33562,204700000.0
2006-08-25 11:15:00,2.33517,2.33635,2.33419,2.3359,156100000.0
2006-08-25 11:20:00,2.33592,2.33592,2.33539,2.33575,193500000.0
2006-08-25 11:25:00,2.33602,2.33696,2.33576,2.33678,202300000.0
2006-08-25 11:30:00,2.33702,2.33764,2.33352,2.33632,219299999.0
2006-08-25 11:35:00,2.33661,2.3373,2.33628,2.33711,167100000.0
2006-08-25 11:40:00,2.33693,2.33729,2.3366,2.33719,157700000.0
2006-08-25 11:45:00,2.33718,2.33732,2.33462,2.33718,148800000.0
2006-08-25 11:50:00,2.3372,2.33747,2.33618,2.33641,165300000.0
2006-08-25 11:55:00,2.33639,2.33663,2.33587,2.33603,173100000.0
2006-08-25 12:00:00,2.33594,2.33637,2.33584,2.33605,213800000.0
2006-08-25 12:05:00,2.33628,2.33872,2.33422,2.33872,176900000.0
2006-08-25 12:10:00,2.33905,2.3395,2.33849,2.3386,194000000.0
2006-08-25 12:15:00,2.33853,2.33908,2.33836,2.33899,194800000.0
2006-08-25 12:20:00,2.33904,2.33923,2.33817,2.33825,166000000.0
2006-08-25 12:25:00,2.33836,2.3388,2.33829,2.33843,197700000.0
2006-08-25 12:30:00,2.33833,2.33839,2.33779,2.33795,168800000.0
2006-08-25 12:35:00,2.33803,2.33925,2.33796,2.33898,138700000.0
2006-08-25 12:40:00,2.33904,2.33941,2.33876,2.33921,202100000.0
2006-08-25 12:45:00,2.33925,2.33942,2.33526,2.33939,184800000.0
2006-08-25 12:50:00,2.33938,2.33938,2.33849,2.339,130300000.0
2006-08-25 12:55:00,2.33903,2.33918,2.33837,2.3386,152500000.0
2006-08-25 13:00:00,2.33851,2.33899,2.33835,2.33857,199400000.0
2006-08-25 13:05:00,2.33867,2.33867,2.33811,2.3386,144600001.0
2006-08-25 13:10:00,2.3386,2.339,2.33817,2.339,171300000.0
2006-08-25 13:15:00,2.33897,2.33935,2.33889,2.33899,158900000.0
2006-08-25 13:20:00,2.33884,2.33909,2.33856,2.33885,138900000.0
2006-08-25 13:25:00,2.33887,2.33929,2.33858,2.33906,183800000.0
2006-08-25 13:30:00,2.33899,2.33899,2.33515,2.33844,197099999.0
2006-08-25 13:35:00,2.33849,2.33853,2.33799,2.33814,231400000.0
2006-08-25 13:40:00,2.33806,2.33821,2.33757,2.33775,197500000.0
2006-08-25 13:45:00,2.33767,2.33795,2.3374,2.33785,194000000.0
2006-08-25 13:50:00,2.33773,2.33784,2.33729,2.33775,192100000.0
2006-08-25 13:55:00,2.3377,2.33806,2.33765,2.33777,165500000.0
2006-08-25 14:00:00,2.33777,2.33799,2.33764,2.33772,149100000.0
2006-08-25 14:05:00,2.33759,2.33781,2.33707,2.33719,169400000.0
2006-08-25 14:10:00,2.33714,2.33723,2.33664,2.33721,156700000.0
2006-08-25 14:15:00,2.3372,2.33744,2.33415,2.33618,166100000.0
2006-08-25 14:20:00,2.33622,2.33696,2.33581,2.33596,161700000.0
2006-08-25 14:25:00,2.33578,2.33707,2.33578,2.33681,164000000.0
2006-08-25 14:30:00,2.33688,2.33736,2.33687,2.33736,123000000.0
2006-08-25 14:35:00,2.33727,2.33748,2.33667,2.3369,129000000.0
2006-08-25 14:40:00,2.33717,2.33739,2.33691,2.3372,230000000.0
2006-08-25 14:45:00,2.33717,2.33733,2.33686,2.33708,149700000.0
2006-08-25 14:50:00,2.33707,2.33774,2.33704,2.33749,209100000.0
2006-08-25 14:55:00,2.33748,2.338,2.33585,2.3375,213800000.0
2006-08-25 15:00:00,2.33765,2.33856,2.336,2.33799,193900001.0
2006-08-25 15:05:00,2.33812,2.33812,2.33697,2.33716,174600000.0
2006-08-25 15:10:00,2.33715,2.33802,2.33685,2.33772,141700000.0
2006-08-25 15:15:00,2.3379,2.3379,2.33695,2.33755,170199999.0
2006-08-25 15:20:00,2.33753,2.33797,2.33704,2.33714,139900000.0
2006-08-25 15:25:00,2.33708,2.33756,2.33571,2.33711,120400000.0
2006-08-25 15:30:00,2.33751,2.33787,2.3373,2.33745,132200000.0
2006-08-25 15:35:00,2.33736,2.3377,2.33549,2.33717,215500000.0
2006-08-25 15:40:00,2.3377,2.33781,2.33731,2.33741,154500001.0
2006-08-25 15:45:00,2.33752,2.33812,2.3359,2.33801,246700000.0
2006-08-25 15:50:00,2.33796,2.33796,2.33748,2.33774,156000000.0
2006-08-25 15:55:00,2.33772,2.33797,2.33731,2.33778,168800000.0
2006-08-25 16:00:00,2.33767,2.33821,2.33751,2.33789,170900000.0
2006-08-25 16:05:00,2.33807,2.3414,2.33794,2.34054,163900000.0
2006-08-25 16:10:00,2.34082,2.34098,2.34005,2.34089,188700000.0
2006-08-25 16:15:00,2.34106,2.34115,2.34004,2.34063,210199998.0
2006-08-25 16:20:00,2.34072,2.34072,2.33941,2.33998,167300000.0
2006-08-25 16:25:00,2.34001,2.34031,2.33943,2.33969,181200000.0
2006-08-25 16:30:00,2.3395,2.3395,2.3389,2.33918,154500000.0
2006-08-25 16:35:00,2.33917,2.33987,2.33894,2.33939,166900000.0
2006-08-25 16:40:00,2.33953,2.34037,2.3394,2.33975,146300000.0
2006-08-25 16:45:00,2.33966,2.34008,2.33935,2.33945,183700000.0
2006-08-25 16:50:00,2.33949,2.33949,2.33868,2.33929,177100000.0
2006-08-25 16:55:00,2.33918,2.33935,2.33832,2.3388,145100000.0
2006-08-25 17:00:00,2.33871,2.33886,2.33834,2.33885,189500000.0
2006-08-25 17:05:00,2.33881,2.33887,2.33745,2.33858,144900000.0
2006-08-25 17:10:00,2.33879,2.33879,2.33761,2.33813,141100000.0
2006-08-25 17:15:00,2.33807,2.33814,2.33705,2.33705,147700000.0
2006-08-25 17:20:00,2.33709,2.33718,2.33625,2.33714,157500000.0
2006-08-25 17:25:00,2.33717,2.33725,2.33615,2.33622,195600000.0
2006-08-25 17:30:00,2.33617,2.33661,2.33564,2.33618,149100000.0
2006-08-25 17:35:00,2.33655,2.33693,2.3364,2.3364,145100000.0
2006-08-25 17:40:00,2.33658,2.33765,2.33656,2.33712,160600000.0
2006-08-25 17:45:00,2.3372,2.33739,2.3364,2.3364,189500000.0
2006-08-25 17:50:00,2.33623,2.33623,2.33551,2.3357,152800000.0
2006-08-25 17:55:00,2.33557,2.33601,2.33535,2.33597,189800000.0
2006-08-25 18:00:00,2.33613,2.33645,2.33587,2.33597,1546400002.0
2006-08-25 18:05:00,2.33598,2.3361,2.33555,2.33593,1745600000.0
2006-08-25 18:10:00,2.33595,2.33664,2.33572,2.33622,1061500000.0
2006-08-25 18:15:00,2.33622,2.33705,2.33602,2.33676,1378300001.0
2006-08-25 18:20:00,2.33677,2.33708,2.33644,2.33655,1261700000.0
2006-08-25 18:25:00,2.33658,2.33695,2.33631,2.33655,1350899999.0
2006-08-25 18:30:00,2.33657,2.3372,2.33618,2.33688,1209900001.0
2006-08-25 18:35:00,2.33687,2.33702,2.33627,2.33658,593300001.0
2006-08-25 18:40:00,2.33658,2.33716,2.33641,2.33675,622900001.0
2006-08-25 18:45:00,2.33676,2.33688,2.33626,2.33644,246200000.0
2006-08-25 18:50:00,2.33635,2.33696,2.3363,2.33688,600800000.0
2006-08-25 18:55:00,2.33683,2.33725,2.33625,2.3363,727499999.0
2006-08-25 19:00:00,2.33625,2.33704,2.33605,2.33701,451000000.0
2006-08-25 19:05:00,2.33695,2.33713,2.33665,2.33675,725700001.0
2006-08-25 19:10:00,2.33678,2.33723,2.33668,2.33706,363400000.0
2006-08-25 19:15:00,2.33704,2.33729,2.33677,2.33677,421500000.0
2006-08-25 19:20:00,2.33684,2.33687,2.33651,2.33683,588900000.0
2006-08-25 19:25:00,2.33682,2.33721,2.33673,2.33695,537400000.0
2006-08-25 19:30:00,2.33692,2.33715,2.33683,2.33707,612100000.0
2006-08-25 19:35:00,2.33714,2.33731,2.3369,2.33714,397600000.0
2006-08-25 19:40:00,2.33713,2.3373,2.33689,2.33718,444300000.0
2006-08-25 19:45:00,2.33715,2.33748,2.33699,2.33746,368700000.0
2006-08-25 19:50:00,2.33749,2.33755,2.33723,2.33735,285100000.0
2006-08-25 19:55:00,2.33733,2.33793,2.3373,2.33757,437600000.0
2006-08-25 20:00:00,2.33762,2.33791,2.33734,2.33752,278000000.0
2006-08-25 20:05:00,2.3375,2.33751,2.33685,2.33695,235200000.0
2006-08-25 20:10:00,2.33705,2.33712,2.33664,2.33671,502800001.0
2006-08-25 20:15:00,2.3368,2.33711,2.33671,2.33711,647400001.0
2006-08-25 20:20:00,2.33709,2.3371,2.33598,2.33609,634599999.0
2006-08-25 20:25:00,2.336,2.33657,2.33588,2.33627,866900000.0
2006-08-25 20:30:00,2.33625,2.33689,2.33617,2.33668,1046400000.0
2006-08-25 20:35:00,2.3368,2.33697,2.33659,2.33685,514400000.0
2006-08-25 20:40:00,2.33692,2.33716,2.33669,2.33675,560200000.0
2006-08-25 20:45:00,2.33676,2.33685,2.33644,2.3365,477000000.0
2006-08-25 20:50:00,2.3365,2.33669,2.33604,2.33649,758900000.0
2006-08-25 20:55:00,2.33647,2.33717,2.33643,2.33643,980900001.0
2006-08-25 21:00:00,2.33643,2.33673,2.33634,2.33636,805600001.0
2006-08-25 21:05:00,2.3364,2.33672,2.3363,2.3364,238300000.0
2006-08-25 21:10:00,2.33641,2.33695,2.33627,2.33695,512100000.0
2006-08-25 21:15:00,2.3367,2.33673,2.3363,2.33647,669599999.0
2006-08-25 21:20:00,2.33658,2.3369,2.33639,2.33664,776099998.0
2006-08-25 21:25:00,2.3366,2.33704,2.3366,2.33692,296700000.0
2006-08-25 21:30:00,2.33699,2.33746,2.3368,2.3372,466099999.0
2006-08-25 21:35:00,2.33727,2.33749,2.33695,2.33746,214400000.0
2006-08-25 21:40:00,2.3374,2.33767,2.33724,2.33767,395200002.0
2006-08-25 21:45:00,2.33772,2.3381,2.3375,2.33807,455300000.0
2006-08-25 21:50:00,2.33814,2.33814,2.33752,2.33779,295200001.0
2006-08-25 21:55:00,2.33788,2.33815,2.33736,2.33815,345600000.0
2006-08-25 22:00:00,2.33821,2.3386,2.33788,2.33853,306000000.0
2006-08-25 22:05:00,2.33861,2.33923,2.33854,2.33917,235100000.0
2006-08-25 22:10:00,2.33915,2.33922,2.33847,2.33867,206200000.0
2006-08-25 22:15:00,2.33859,2.33892,2.33821,2.33862,310700000.0
2006-08-25 22:20:00,2.33853,2.33875,2.33833,2.33857,290899999.0
2006-08-25 22:25:00,2.33865,2.33884,2.33852,2.33857,358300000.0
2006-08-25 22:30:00,2.33854,2.33883,2.33832,2.33838,290300000.0
2006-08-25 22:35:00,2.33842,2.33878,2.33819,2.33871,151200000.0
2006-08-25 22:40:00,2.33873,2.33933,2.33858,2.33892,281800000.0
2006-08-25 22:45:00,2.3389,2.339,2.33863,2.33892,356400000.0
2006-08-25 22:50:00,2.33894,2.33944,2.33867,2.33933,208200001.0
2006-08-25 22:55:00,2.33913,2.33915,2.3385,2.33858,195400000.0
2006-08-27 23:00:00,2.33922,2.33922,2.33744,2.3381,209600001.0
2006-08-27 23:05:00,2.33844,2.33863,2.33761,2.3377,171900001.0
2006-08-27 23:10:00,2.33787,2.33834,2.33767,2.3378,177400000.0
2006-08-27 23:15:00,2.33803,2.3385,2.33794,2.3382,167800000.0
2006-08-27 23:20:00,2.33829,2.33858,2.33794,2.33814,168600000.0
2006-08-27 23:25:00,2.33843,2.3388,2.33803,2.3388,208699999.0
2006-08-27 23:30:00,2.33859,2.33859,2.33782,2.33789,215600000.0
2006-08-27 23:35:00,2.3379,2.33871,2.33768,2.33835,232700000.0
2006-08-27 23:40:00,2.33812,2.33881,2.33768,2.33863,164500000.0
2006-08-27 23:45:00,2.33849,2.33858,2.33773,2.33773,165100000.0
2006-08-27 23:50:00,2.33807,2.33885,2.33787,2.33817,196900001.0
2006-08-27 23:55:00,2.33811,2.33909,2.33801,2.33909,174100000.0
2006-08-28 00:00:00,2.33907,2.3391,2.3378,2.33797,235100000.0
2006-08-28 00:05:00,2.33828,2.3389,2.33792,2.33851,169700000.0
2006-08-28 00:10:00,2.33834,2.33905,2.33811,2.33868,212700000.0
2006-08-28 00:15:00,2.33887,2.33935,2.33822,2.33887,176200000.0
2006-08-28 00:20:00,2.33868,2.33891,2.33786,2.33846,184800000.0
2006-08-28 00:25:00,2.3383,2.33893,2.33797,2.33837,241099999.0
2006-08-28 00:30:00,2.3385,2.3389,2.33771,2.33884,163600000.0
2006-08-28 00:35:00,2.33867,2.33867,2.33782,2.33806,199800001.0
2006-08-28 00:40:00,2.33798,2.33897,2.33734,2.33853,157700001.0
2006-08-28 00:45:00,2.33822,2.33845,2.33763,2.33775,162500000.0
2006-08-28 00:50:00,2.33793,2.33825,2.33708,2.33779,212300000.0
2006-08-28 00:55:00,2.33799,2.33867,2.33727,2.33784,133300000.0
2006-08-28 01:00:00,2.33803,2.3391,2.33795,2.33853,175800000.0
2006-08-28 01:05:00,2.33863,2.33898,2.3384,2.33865,118200000.0
2006-08-28 01:10:00,2.33876,2.33883,2.3379,2.33802,177400000.0
2006-08-28 01:15:00,2.33803,2.3382,2.33788,2.33795,126200000.0
2006-08-28 01:20:00,2.33794,2.33831,2.33789,2.33817,163899999.0
2006-08-28 01:25:00,2.3381,2.33815,2.33764,2.3379,159900000.0
2006-08-28 01:30:00,2.33783,2.33834,2.33777,2.33795,189300000.0
2006-08-28 01:35:00,2.33798,2.33824,2.33756,2.33765,120000000.0
2006-08-28 01:40:00,2.33769,2.33773,2.3371,2.33725,194200000.0
2006-08-28 01:45:00,2.33727,2.33758,2.33724,2.33744,167100000.0
2006-08-28 01:50:00,2.3373,2.33755,2.337,2.337,147300000.0
2006-08-28 01:55:00,2.33698,2.33749,2.33693,2.33743,132300000.0
2006-08-28 02:00:00,2.33748,2.33753,2.33706,2.33723,143600000.0
2006-08-28 02:05:00,2.33718,2.33816,2.33713,2.33805,186899999.0
2006-08-28 02:10:00,2.3382,2.33829,2.33784,2.33788,101100000.0
2006-08-28 02:15:00,2.33816,2.33842,2.33806,2.33827,113400000.0
2006-08-28 02:20:00,2.33828,2.33828,2.33767,2.33804,140900000.0
2006-08-28 02:25:00,2.33803,2.33836,2.33791,2.33808,132800000.0
2006-08-28 02:30:00,2.33818,2.33835,2.33768,2.33775,136300000.0
2006-08-28 02:35:00,2.33782,2.33815,2.33778,2.33781,129900000.0
2006-08-28 02:40:00,2.33775,2.33783,2.33745,2.33761,165400000.0
2006-08-28 02:45:00,2.33756,2.33778,2.3373,2.33778,72300000.0
2006-08-28 02:50:00,2.33769,2.33788,2.33718,2.33762,153700000.0
2006-08-28 02:55:00,2.33763,2.33794,2.33757,2.33773,153300000.0
2006-08-28 03:00:00,2.3377,2.33832,2.3377,2.33832,167399999.0
2006-08-28 03:05:00,2.33822,2.33845,2.3376,2.33814,121500000.0
2006-08-28 03:10:00,2.33821,2.33847,2.33803,2.33818,175900000.0
2006-08-28 03:15:00,2.33824,2.33863,2.33824,2.33848,114800000.0
2006-08-28 03:20:00,2.33862,2.3387,2.33843,2.33855,101600000.0
2006-08-28 03:25:00,2.33855,2.33867,2.33829,2.33842,148100000.0
2006-08-28 03:30:00,2.33834,2.33851,2.33801,2.33803,165800000.0
2006-08-28 03:35:00,2.33789,2.33807,2.3377,2.33786,178700000.0
2006-08-28 03:40:00,2.33776,2.33822,2.33773,2.33777,144800000.0
2006-08-28 03:45:00,2.33773,2.33789,2.33725,2.33765,121000000.0
2006-08-28 03:50:00,2.33768,2.33804,2.33757,2.33784,156700000.0
2006-08-28 03:55:00,2.33783,2.338,2.33772,2.33794,140700000.0
2006-08-28 04:00:00,2.3379,2.33817,2.33778,2.33817,132600000.0
2006-08-28 04:05:00,2.33805,2.3382,2.33784,2.33813,87600000.0
2006-08-28 04:10:00,2.33818,2.33835,2.33794,2.33822,119000000.0
2006-08-28 04:15:00,2.338,2.33831,2.33788,2.33819,144800000.0
2006-08-28 04:20:00,2.33819,2.33835,2.33772,2.33783,126200000.0
2006-08-28 04:25:00,2.33791,2.33794,2.33742,2.33779,152300001.0
2006-08-28 04:30:00,2.33757,2.33804,2.33745,2.33785,145200000.0
2006-08-28 04:35:00,2.33774,2.33833,2.33769,2.33785,192100000.0
2006-08-28 04:40:00,2.338,2.338,2.33766,2.33792,167499999.0
2006-08-28 04:45:00,2.33783,2.33804,2.33757,2.33762,92900000.0
2006-08-28 04:50:00,2.33768,2.33828,2.33768,2.33807,140700000.0
2006-08-28 04:55:00,2.33815,2.33844,2.3378,2.33835,165200000.0
2006-08-28 05:00:00,2.33834,2.33848,2.33798,2.33802,131600000.0
2006-08-28 05:05:00,2.33797,2.3382,2.33788,2.33796,122900000.0
2006-08-28 05:10:00,2.33806,2.33827,2.33801,2.33805,161499999.0
2006-08-28 05:15:00,2.33815,2.33831,2.33798,2.33831,163200000.0
2006-08-28 05:20:00,2.33814,2.33857,2.33811,2.33845,152100000.0
2006-08-28 05:25:00,2.33848,2.3385,2.33731,2.33795,126900000.0
2006-08-28 05:30:00,2.33807,2.33807,2.33624,2.33642,161700000.0
2006-08-28 05:35:00,2.33661,2.33712,2.33638,2.33659,183400000.0
2006-08-28 05:40:00,2.3364,2.33643,2.33611,2.33624,150800000.0
2006-08-28 05:45:00,2.33643,2.33668,2.33603,2.33617,188400000.0
2006-08-28 05:50:00,2.33623,2.33631,2.33601,2.3361,152600000.0
2006-08-28 05:55:00,2.33612,2.33661,2.33595,2.33602,211100000.0
2006-08-28 06:00:00,2.33591,2.33678,2.33581,2.33673,173700001.0
2006-08-28 06:05:00,2.33655,2.33707,2.33655,2.3369,178600000.0
2006-08-28 06:10:00,2.33683,2.33698,2.33662,2.33668,112300000.0
2006-08-28 06:15:00,2.33689,2.33728,2.33684,2.33698,182400000.0
2006-08-28 06:20:00,2.33709,2.33739,2.33685,2.33709,191500000.0
2006-08-28 06:25:00,2.33695,2.33699,2.33667,2.33679,168600000.0
2006-08-28 06:30:00,2.33692,2.3372,2.33665,2.33697,125500000.0
2006-08-28 06:35:00,2.33689,2.33707,2.33646,2.33646,173099999.0
2006-08-28 06:40:00,2.33657,2.33681,2.33657,2.33678,117500000.0
2006-08-28 06:45:00,2.33671,2.33704,2.33665,2.33665,103800000.0
2006-08-28 06:50:00,2.33696,2.33696,2.33655,2.3366,150300000.0
2006-08-28 06:55:00,2.33674,2.33724,2.33668,2.33724,145800000.0
2006-08-28 07:00:00,2.33729,2.3374,2.33675,2.33693,128400000.0
2006-08-28 07:05:00,2.33707,2.33708,2.33617,2.33671,93000000.0
2006-08-28 07:10:00,2.33671,2.33703,2.33663,2.33674,161800000.0
2006-08-28 07:15:00,2.33692,2.33713,2.3367,2.3368,188100000.0
2006-08-28 07:20:00,2.33685,2.33741,2.33685,2.33703,182400001.0
2006-08-28 07:25:00,2.33706,2.33736,2.337,2.3372,150400000.0
2006-08-28 07:30:00,2.3372,2.33797,2.33698,2.33777,182100000.0
2006-08-28 07:35:00,2.33786,2.33821,2.33772,2.3379,177800000.0
2006-08-28 07:40:00,2.33765,2.33778,2.3373,2.33737,181000001.0
2006-08-28 07:45:00,2.33743,2.33771,2.33728,2.33733,188100000.0
2006-08-28 07:50:00,2.33728,2.3373,2.33677,2.33709,176800000.0
2006-08-28 07:55:00,2.33703,2.33729,2.33673,2.33682,159100000.0
2006-08-28 08:00:00,2.33692,2.33715,2.33668,2.33693,227000000.0
2006-08-28 08:05:00,2.33693,2.3375,2.33671,2.33737,146700000.0
2006-08-28 08:10:00,2.33723,2.33723,2.33609,2.33644,205200001.0
2006-08-28 08:15:00,2.33656,2.33704,2.33636,2.33685,146400000.0
2006-08-28 08:20:00,2.33679,2.33755,2.33675,2.33735,117100000.0
2006-08-28 08:25:00,2.33759,2.33777,2.3374,2.33765,162200000.0
2006-08-28 08:30:00,2.33751,2.33834,2.33727,2.33804,171200000.0
2006-08-28 08:35:00,2.33803,2.33817,2.33784,2.33817,151200000.0
2006-08-28 08:40:00,2.33825,2.33843,2.33797,2.33797,176900000.0
2006-08-28 08:45:00,2.33815,2.33827,2.3376,2.3376,157400000.0
2006-08-28 08:50:00,2.3375,2.3381,2.3375,2.33768,158600000.0
2006-08-28 08:55:00,2.33765,2.33771,2.33699,2.33721,217300000.0
2006-08-28 09:00:00,2.33705,2.33727,2.33676,2.33676,196700000.0
2006-08-28 09:05:00,2.33676,2.33813,2.33676,2.33792,135200001.0
2006-08-28 09:10:00,2.33798,2.33823,2.33747,2.3378,148600000.0
2006-08-28 09:15:00,2.33777,2.3389,2.33775,2.33866,101700000.0
2006-08-28 09:20:00,2.33884,2.33911,2.33799,2.33848,181600000.0
2006-08-28 09:25:00,2.33801,2.33929,2.3376,2.33929,147400000.0
2006-08-28 09:30:00,2.33954,2.33975,2.33789,2.33817,177100000.0
2006-08-28 09:35:00,2.33839,2.33854,2.33794,2.3382,156900000.0
2006-08-28 09:40:00,2.33813,2.3383,2.33787,2.33822,162600000.0
2006-08-28 09:45:00,2.33808,2.3384,2.338,2.33827,164000000.0
2006-08-28 09:50:00,2.33833,2.33835,2.33803,2.33812,184399999.0
2006-08-28 09:55:00,2.33813,2.33839,2.33789,2.33819,157800000.0
2006-08-28 10:00:00,2.33814,2.33829,2.33767,2.33781,175200000.0
2006-08-28 10:05:00,2.33778,2.33878,2.33756,2.33877,175600000.0
2006-08-28 10:10:00,2.33873,2.33873,2.33816,2.33822,164100000.0
2006-08-28 10:15:00,2.33836,2.33879,2.33808,2.33859,165500000.0
2006-08-28 10:20:00,2.33858,2.33862,2.33814,2.33862,201900000.0
2006-08-28 10:25:00,2.33854,2.33883,2.33822,2.33838,162000000.0
2006-08-28 10:30:00,2.33825,2.33829,2.33743,2.33748,153000000.0
2006-08-28 10:35:00,2.33753,2.3381,2.33745,2.33779,177900000.0
2006-08-28 10:40:00,2.33778,2.33807,2.3373,2.33768,162700000.0
2006-08-28 10:45:00,2.33772,2.33798,2.3375,2.33765,153000000.0
2006-08-28 10:50:00,2.33758,2.33785,2.33711,2.33711,125600000.0
2006-08-28 10:55:00,2.33713,2.33747,2.33691,2.33725,198400000.0
2006-08-28 11:00:00,2.33728,2.33752,2.33708,2.3372,120000000.0
2006-08-28 11:05:00,2.33711,2.33726,2.3366,2.3367,177600000.0
2006-08-28 11:10:00,2.33662,2.33708,2.33649,2.33708,218200000.0
2006-08-28 11:15:00,2.33717,2.33773,2.33701,2.33735,117400000.0
2006-08-28 11:20:00,2.33735,2.33805,2.33723,2.33788,226300000.0
2006-08-28 11:25:00,2.33784,2.33799,2.33681,2.33683,169900000.0
2006-08-28 11:30:00,2.33682,2.3374,2.33682,2.33729,210100000.0
2006-08-28 11:35:00,2.33735,2.3379,2.33723,2.3379,206800001.0
2006-08-28 11:40:00,2.33791,2.33825,2.33779,2.338,180500000.0
2006-08-28 11:45:00,2.33796,2.33796,2.33744,2.33754,245100000.0
2006-08-28 11:50:00,2.33752,2.33862,2.33731,2.33836,223900000.0
2006-08-28 11:55:00,2.3383,2.33859,2.33787,2.33817,183300000.0
2006-08-28 12:00:00,2.338,2.338,2.33712,2.33744,209700000.0
2006-08-28 12:05:00,2.33767,2.33787,2.33718,2.33735,179600000.0
2006-08-28 12:10:00,2.3373,2.3373,2.33676,2.33688,137700000.0
2006-08-28 12:15:00,2.33688,2.33743,2.33682,2.33704,181000000.0
2006-08-28 12:20:00,2.33695,2.33702,2.33673,2.33693,190400000.0
2006-08-28 12:25:00,2.33721,2.33721,2.33647,2.33682,207400001.0
2006-08-28 12:30:00,2.33692,2.33731,2.33671,2.33684,153399999.0
2006-08-28 12:35:00,2.337,2.33711,2.33642,2.33642,197000000.0
2006-08-28 12:40:00,2.33633,2.3366,2.3361,2.33615,186900000.0
2006-08-28 12:45:00,2.33613,2.33632,2.33546,2.33573,206600000.0
2006-08-28 12:50:00,2.33581,2.33681,2.33568,2.3368,136600000.0
2006-08-28 12:55:00,2.33685,2.33718,2.33651,2.33718,175400000.0
2006-08-28 13:00:00,2.33722,2.33747,2.3369,2.33736,186600001.0
2006-08-28 13:05:00,2.33752,2.33863,2.33737,2.33863,170300000.0
2006-08-28 13:10:00,2.33859,2.33868,2.33763,2.33792,156900000.0
2006-08-28 13:15:00,2.33782,2.33874,2.33754,2.33865,170500000.0
2006-08-28 13:20:00,2.33856,2.33873,2.3381,2.3381,166399999.0
2006-08-28 13:25:00,2.33817,2.3392,2.33817,2.33861,146800000.0
2006-08-28 13:30:00,2.33873,2.33904,2.33858,2.33875,160400000.0
2006-08-28 13:35:00,2.33882,2.3389,2.33824,2.3385,189200000.0
2006-08-28 13:40:00,2.33864,2.33864,2.33807,2.33852,143000000.0
2006-08-28 13:45:00,2.33861,2.339,2.33815,2.33846,134800000.0
2006-08-28 13:50:00,2.33843,2.33858,2.33803,2.33844,195300000.0
2006-08-28 13:55:00,2.3384,2.33914,2.3383,2.33872,145100000.0
2006-08-28 14:00:00,2.33871,2.33929,2.33853,2.33899,165499999.0
2006-08-28 14:05:00,2.33893,2.33904,2.33849,2.33894,183100000.0
2006-08-28 14:10:00,2.33883,2.33901,2.33855,2.33896,169800000.0
2006-08-28 14:15:00,2.33889,2.33929,2.33799,2.33819,156300000.0
2006-08-28 14:20:00,2.33835,2.33857,2.33801,2.3383,180200000.0
2006-08-28 14:25:00,2.33824,2.33872,2.33804,2.33858,196900000.0
2006-08-28 14:30:00,2.33855,2.33855,2.33776,2.33792,204800000.0
2006-08-28 14:35:00,2.33778,2.33809,2.33767,2.33783,131500000.0
2006-08-28 14:40:00,2.33798,2.3383,2.33776,2.3383,189200000.0
2006-08-28 14:45:00,2.33827,2.33846,2.33766,2.3377,179200000.0
2006-08-28 14:50:00,2.33761,2.33778,2.33726,2.33738,179900000.0
2006-08-28 14:55:00,2.3373,2.33757,2.33719,2.33747,203800000.0
2006-08-28 15:00:00,2.33756,2.33807,2.3374,2.338,168400000.0
2006-08-28 15:05:00,2.33804,2.33847,2.33791,2.33808,192100000.0
2006-08-28 15:10:00,2.3381,2.3384,2.338,2.33822,110500000.0
2006-08-28 15:15:00,2.33828,2.33866,2.33767,2.3386,172500000.0
2006-08-28 15:20:00,2.33856,2.339,2.33828,2.33871,162100000.0
2006-08-28 15:25:00,2.33872,2.33887,2.33793,2.33796,176600000.0
2006-08-28 15:30:00,2.33793,2.33836,2.33792,2.33792,99200000.0
2006-08-28 15:35:00,2.33795,2.33844,2.33772,2.3382,252700000.0
2006-08-28 15:40:00,2.33832,2.33854,2.33807,2.33826,153300000.0
2006-08-28 15:45:00,2.33833,2.34024,2.33823,2.34016,251400001.0
2006-08-28 15:50:00,2.34056,2.34066,2.33998,2.34014,204399999.0
2006-08-28 15:55:00,2.34017,2.3402,2.33919,2.34001,150100000.0
2006-08-28 16:00:00,2.34003,2.34005,2.33916,2.33928,178700000.0
2006-08-28 16:05:00,2.33932,2.34021,2.33932,2.33981,140400000.0
2006-08-28 16:10:00,2.33991,2.34066,2.33981,2.34041,169300000.0
2006-08-28 16:15:00,2.34031,2.34031,2.33968,2.33977,146400000.0
2006-08-28 16:20:00,2.33985,2.34045,2.33968,2.34017,164200000.0
2006-08-28 16:25:00,2.34034,2.34042,2.34008,2.34037,239599999.0
2006-08-28 16:30:00,2.34037,2.34068,2.34031,2.34035,183800000.0
2006-08-28 16:35:00,2.34034,2.34109,2.34017,2.34089,193400000.0
2006-08-28 16:40:00,2.34103,2.34169,2.34091,2.34164,220000001.0
2006-08-28 16:45:00,2.34172,2.34185,2.34116,2.34185,130400000.0
2006-08-28 16:50:00,2.34185,2.34281,2.34172,2.34278,213900000.0
2006-08-28 16:55:00,2.34273,2.34312,2.34259,2.34289,138700000.0
2006-08-28 17:00:00,2.3429,2.3431,2.34254,2.343,185300000.0
2006-08-28 17:05:00,2.34293,2.34318,2.34264,2.34294,196400001.0
2006-08-28 17:10:00,2.3429,2.34325,2.34264,2.34325,171600000.0
2006-08-28 17:15:00,2.34313,2.34329,2.34274,2.34274,143400000.0
2006-08-28 17:20:00,2.34286,2.34308,2.34271,2.34293,188200000.0
2006-08-28 17:25:00,2.34285,2.34343,2.34275,2.3432,185000000.0
2006-08-28 17:30:00,2.34321,2.34358,2.34319,2.34321,175500000.0
2006-08-28 17:35:00,2.34323,2.34381,2.34312,2.34352,115500000.0
2006-08-28 17:40:00,2.34355,2.3436,2.34326,2.34328,199900000.0
2006-08-28 17:45:00,2.34324,2.3435,2.34311,2.34336,188700000.0
2006-08-28 17:50:00,2.34347,2.3437,2.34293,2.34321,134400000.0
2006-08-28 17:55:00,2.34318,2.34353,2.34303,2.34342,120200000.0
2006-08-28 18:00:00,2.34339,2.34364,2.34291,2.34319,1482299999.0
2006-08-28 18:05:00,2.34325,2.34331,2.34268,2.34288,1729499997.0
2006-08-28 18:10:00,2.34283,2.34285,2.34253,2.34268,1248200000.0
2006-08-28 18:15:00,2.34265,2.34298,2.34236,2.34256,1331100001.0
2006-08-28 18:20:00,2.34262,2.34301,2.34216,2.34244,1341600000.0
2006-08-28 18:25:00,2.34242,2.34253,2.34165,2.34182,1397800001.0
2006-08-28 18:30:00,2.34185,2.34185,2.34135,2.34147,1292100000.0
2006-08-28 18:35:00,2.34138,2.34223,2.34118,2.3421,664000000.0
2006-08-28 18:40:00,2.342,2.34271,2.34181,2.34239,690500000.0
2006-08-28 18:45:00,2.34246,2.34267,2.34205,2.34267,286400000.0
2006-08-28 18:50:00,2.34254,2.34268,2.34214,2.34258,667199999.0
2006-08-28 18:55:00,2.34257,2.34278,2.34207,2.34207,737700002.0
2006-08-28 19:00:00,2.34198,2.34219,2.34178,2.34193,422200001.0
2006-08-28 19:05:00,2.34188,2.34221,2.34175,2.34178,788200000.0
2006-08-28 19:10:00,2.3418,2.34231,2.34174,2.34217,407099999.0
2006-08-28 19:15:00,2.34212,2.34227,2.34157,2.34182,444600000.0
2006-08-28 19:20:00,2.34183,2.34188,2.34137,2.34164,553200000.0
2006-08-28 19:25:00,2.34163,2.34182,2.34144,2.34165,555200002.0
2006-08-28 19:30:00,2.34157,2.342,2.34133,2.34199,590400000.0
2006-08-28 19:35:00,2.34197,2.34217,2.34176,2.34215,378200000.0
2006-08-28 19:40:00,2.34211,2.34237,2.3419,2.34203,368100000.0
2006-08-28 19:45:00,2.34198,2.34226,2.34154,2.34172,357900001.0
2006-08-28 19:50:00,2.34177,2.34184,2.34126,2.34153,357600000.0
2006-08-28 19:55:00,2.34151,2.3417,2.34116,2.34155,454099999.0
2006-08-28 20:00:00,2.34166,2.342,2.34151,2.34161,281400000.0
2006-08-28 20:05:00,2.34157,2.34189,2.34153,2.34155,270400002.0
2006-08-28 20:10:00,2.34166,2.34185,2.34142,2.34166,529200000.0
2006-08-28 20:15:00,2.34171,2.34197,2.34148,2.34151,579800000.0
2006-08-28 20:20:00,2.34148,2.34179,2.34131,2.34168,550900000.0
2006-08-28 20:25:00,2.34168,2.34198,2.34132,2.34172,814500000.0
2006-08-28 20:30:00,2.34173,2.34196,2.34121,2.34122,1174700000.0
2006-08-28 20:35:00,2.34132,2.34143,2.34105,2.34109,547099999.0
2006-08-28 20:40:00,2.34129,2.34143,2.34093,2.3412,571800000.0
2006-08-28 20:45:00,2.34112,2.34165,2.34106,2.34148,537400001.0
2006-08-28 20:50:00,2.34154,2.34185,2.34136,2.34157,839199999.0
2006-08-28 20:55:00,2.34153,2.34164,2.34091,2.34091,1079100000.0
2006-08-28 21:00:00,2.34087,2.34139,2.34027,2.34128,819799998.0
2006-08-28 21:05:00,2.34138,2.34192,2.34137,2.34192,204300000.0
2006-08-28 21:10:00,2.34203,2.34233,2.34181,2.34225,565900001.0
2006-08-28 21:15:00,2.34207,2.34227,2.3418,2.34199,670200001.0
2006-08-28 21:20:00,2.34203,2.34241,2.34187,2.3419,859000000.0
2006-08-28 21:25:00,2.34181,2.34191,2.3416,2.34166,294800000.0
2006-08-28 21:30:00,2.34162,2.34162,2.34112,2.34112,443100000.0
2006-08-28 21:35:00,2.34122,2.34152,2.3412,2.34132,222900000.0
2006-08-28 21:40:00,2.34132,2.34135,2.34099,2.34105,389300001.0
2006-08-28 21:45:00,2.34113,2.3415,2.34095,2.34108,416100000.0
2006-08-28 21:50:00,2.34129,2.34198,2.34122,2.34171,285800000.0
2006-08-28 21:55:00,2.34176,2.34189,2.34072,2.34101,353299998.0
2006-08-28 22:00:00,2.34103,2.34129,2.34085,2.34087,394300000.0
2006-08-28 22:05:00,2.34085,2.34101,2.3407,2.3407,204500000.0
2006-08-28 22:10:00,2.34075,2.34119,2.34066,2.34095,159900000.0
2006-08-28 22:15:00,2.3408,2.34107,2.34068,2.3409,300600000.0
2006-08-28 22:20:00,2.34099,2.34124,2.34068,2.34079,293800000.0
2006-08-28 22:25:00,2.34084,2.34103,2.34043,2.34082,297600000.0
2006-08-28 22:30:00,2.34081,2.34117,2.3405,2.3411,325600001.0
2006-08-28 22:35:00,2.34119,2.34137,2.34066,2.34093,147600000.0
2006-08-28 22:40:00,2.34082,2.34096,2.34045,2.34055,322500001.0
2006-08-28 22:45:00,2.34055,2.34091,2.34048,2.34077,305700000.0
2006-08-28 22:50:00,2.34066,2.34119,2.34053,2.34087,246700000.0
2006-08-28 22:55:00,2.34084,2.34155,2.34079,2.34108,194399998.0
2006-08-28 23:00:00,2.34105,2.34145,2.34065,2.34085,150400000.0
2006-08-28 23:05:00,2.3411,2.34229,2.34064,2.34218,208100000.0
2006-08-28 23:10:00,2.34192,2.34263,2.34166,2.34204,207900000.0
2006-08-28 23:15:00,2.34215,2.34257,2.34144,2.34173,208300001.0
2006-08-28 23:20:00,2.34127,2.34199,2.34127,2.34175,116600000.0
2006-08-28 23:25:00,2.34178,2.34178,2.34117,2.34149,175700000.0
2006-08-28 23:30:00,2.34166,2.34184,2.34109,2.34116,154400000.0
2006-08-28 23:35:00,2.34105,2.34118,2.3409,2.34103,122900000.0
2006-08-28 23:40:00,2.34104,2.34107,2.34077,2.34084,127800000.0
2006-08-28 23:45:00,2.34073,2.34119,2.34073,2.34097,161600000.0
2006-08-28 23:50:00,2.34108,2.34119,2.34067,2.34067,199699999.0
2006-08-28 23:55:00,2.34074,2.34117,2.34074,2.3411,93500000.0
2006-08-29 00:00:00,2.34096,2.34126,2.3405,2.34064,139500000.0
2006-08-29 00:05:00,2.34053,2.3409,2.34052,2.34083,118400000.0
2006-08-29 00:10:00,2.34075,2.34075,2.3405,2.34062,90300000.0
2006-08-29 00:15:00,2.34058,2.3408,2.34045,2.34045,147400000.0
2006-08-29 00:20:00,2.34048,2.34108,2.3404,2.3407,146400000.0
2006-08-29 00:25:00,2.34065,2.34073,2.3405,2.34053,123200000.0
2006-08-29 00:30:00,2.34056,2.34057,2.34025,2.34025,163600000.0
2006-08-29 00:35:00,2.34027,2.34076,2.34013,2.34068,177900000.0
2006-08-29 00:40:00,2.34081,2.34119,2.34062,2.34085,131300000.0
2006-08-29 00:45:00,2.34085,2.34112,2.34067,2.3409,158600000.0
2006-08-29 00:50:00,2.34095,2.3411,2.3408,2.34107,146000000.0
2006-08-29 00:55:00,2.34096,2.34112,2.3408,2.34107,136100000.0
2006-08-29 01:00:00,2.34108,2.34139,2.34091,2.34095,193000000.0
2006-08-29 01:05:00,2.34119,2.3414,2.34095,2.34095,131700000.0
2006-08-29 01:10:00,2.34111,2.34162,2.341,2.34113,155300000.0
2006-08-29 01:15:00,2.34121,2.34155,2.34121,2.34135,107700000.0
2006-08-29 01:20:00,2.34127,2.34174,2.34122,2.34157,148600000.0
2006-08-29 01:25:00,2.34148,2.34162,2.34082,2.34125,172200000.0
2006-08-29 01:30:00,2.34123,2.34171,2.34107,2.34124,160000000.0
2006-08-29 01:35:00,2.34127,2.34209,2.34127,2.34183,143800000.0
2006-08-29 01:40:00,2.34204,2.34205,2.34134,2.34145,148300000.0
2006-08-29 01:45:00,2.34141,2.34163,2.3412,2.34148,136600001.0
2006-08-29 01:50:00,2.34149,2.34157,2.34107,2.34107,175300000.0
2006-08-29 01:55:00,2.34103,2.34127,2.34097,2.34112,171100000.0
2006-08-29 02:00:00,2.34117,2.34137,2.34108,2.34113,122200000.0
2006-08-29 02:05:00,2.34108,2.34122,2.34056,2.34056,150600000.0
2006-08-29 02:10:00,2.34064,2.34152,2.34026,2.34132,179700000.0
2006-08-29 02:15:00,2.34147,2.34155,2.34111,2.34111,194600001.0
2006-08-29 02:20:00,2.34118,2.34141,2.34106,2.34136,146100000.0
2006-08-29 02:25:00,2.34122,2.34175,2.34093,2.34122,215700000.0
2006-08-29 02:30:00,2.34132,2.34153,2.34072,2.34081,158700000.0
2006-08-29 02:35:00,2.34087,2.34098,2.33927,2.33936,148700000.0
2006-08-29 02:40:00,2.33923,2.33951,2.33913,2.33938,164600000.0
2006-08-29 02:45:00,2.3393,2.33988,2.33915,2.33983,114500000.0
2006-08-29 02:50:00,2.33969,2.34008,2.33956,2.33993,197800000.0
2006-08-29 02:55:00,2.34,2.34012,2.33942,2.33957,131200000.0
2006-08-29 03:00:00,2.33951,2.33972,2.33939,2.33964,138600000.0
2006-08-29 03:05:00,2.3395,2.33981,2.33937,2.33937,164800001.0
2006-08-29 03:10:00,2.33951,2.33966,2.33908,2.33947,110600000.0
2006-08-29 03:15:00,2.33954,2.33996,2.33944,2.33974,130000000.0
2006-08-29 03:20:00,2.33984,2.33989,2.33949,2.33965,191600000.0
2006-08-29 03:25:00,2.3397,2.3397,2.3393,2.3394,122000000.0
2006-08-29 03:30:00,2.33944,2.33974,2.33903,2.33908,138000000.0
2006-08-29 03:35:00,2.33909,2.33969,2.33909,2.33956,153400000.0
2006-08-29 03:40:00,2.33956,2.33975,2.33936,2.33949,186800000.0
2006-08-29 03:45:00,2.33932,2.33953,2.33915,2.33945,125900000.0
2006-08-29 03:50:00,2.33951,2.33974,2.33905,2.33905,192700000.0
2006-08-29 03:55:00,2.33918,2.33929,2.33892,2.33908,144500000.0
2006-08-29 04:00:00,2.33894,2.33903,2.33829,2.33849,161600000.0
2006-08-29 04:05:00,2.33824,2.33863,2.33804,2.33814,168500000.0
2006-08-29 04:10:00,2.338,2.33815,2.33741,2.33797,164200000.0
2006-08-29 04:15:00,2.33793,2.33863,2.33793,2.3383,159700000.0
2006-08-29 04:20:00,2.33829,2.33847,2.33795,2.33828,147200000.0
2006-08-29 04:25:00,2.33845,2.33883,2.33831,2.33865,183000000.0
2006-08-29 04:30:00,2.33866,2.33887,2.33836,2.33854,266100000.0
2006-08-29 04:35:00,2.33857,2.33884,2.33857,2.33884,117000000.0
2006-08-29 04:40:00,2.33882,2.33895,2.33834,2.33834,116100000.0
2006-08-29 04:45:00,2.33831,2.33881,2.33824,2.33861,160300000.0
2006-08-29 04:50:00,2.33858,2.33877,2.33843,2.33843,135100000.0
2006-08-29 04:55:00,2.33857,2.33863,2.33831,2.3385,176200000.0
2006-08-29 05:00:00,2.33867,2.33875,2.33834,2.33854,179600000.0
2006-08-29 05:05:00,2.33862,2.33915,2.33845,2.33877,134300000.0
2006-08-29 05:10:00,2.33891,2.33913,2.33866,2.33903,162600000.0
2006-08-29 05:15:00,2.33918,2.33935,2.3387,2.33929,157300000.0
2006-08-29 05:20:00,2.33915,2.3394,2.3388,2.33928,212400000.0
2006-08-29 05:25:00,2.33933,2.33961,2.33919,2.33949,104300000.0
2006-08-29 05:30:00,2.33958,2.33989,2.3386,2.3386,78100000.0
2006-08-29 05:35:00,2.33867,2.33883,2.33858,2.33865,112900000.0
2006-08-29 05:40:00,2.3385,2.33884,2.3385,2.33855,176200001.0
2006-08-29 05:45:00,2.33866,2.33877,2.3384,2.33842,149000000.0
2006-08-29 05:50:00,2.33843,2.33865,2.3383,2.3385,135300000.0
2006-08-29 05:55:00,2.33852,2.33853,2.33799,2.33814,113700000.0
2006-08-29 06:00:00,2.33813,2.33855,2.33813,2.33853,119900000.0
2006-08-29 06:05:00,2.33845,2.33898,2.33817,2.33827,156800000.0
2006-08-29 06:10:00,2.3383,2.33858,2.33822,2.3384,146000000.0
2006-08-29 06:15:00,2.33848,2.33862,2.33791,2.3381,120200000.0
2006-08-29 06:20:00,2.33823,2.33843,2.33795,2.33803,179599998.0
2006-08-29 06:25:00,2.33789,2.33828,2.33771,2.33804,150000000.0
2006-08-29 06:30:00,2.3382,2.3382,2.33732,2.33738,177600000.0
2006-08-29 06:35:00,2.33723,2.33784,2.33699,2.33751,162700000.0
2006-08-29 06:40:00,2.33744,2.33803,2.33744,2.3378,126699999.0
2006-08-29 06:45:00,2.3377,2.33785,2.3375,2.33781,129500000.0
2006-08-29 06:50:00,2.33789,2.33789,2.33736,2.33766,123700000.0
2006-08-29 06:55:00,2.33771,2.33845,2.33771,2.33845,121300000.0
2006-08-29 07:00:00,2.33842,2.33857,2.33815,2.33825,152500000.0
2006-08-29 07:05:00,2.33833,2.33833,2.3378,2.33801,117800000.0
2006-08-29 07:10:00,2.3377,2.33814,2.33761,2.33804,166700000.0
2006-08-29 07:15:00,2.33831,2.33852,2.33791,2.338,199700000.0
2006-08-29 07:20:00,2.33795,2.3383,2.33792,2.3382,157000000.0
2006-08-29 07:25:00,2.33819,2.33899,2.33815,2.33843,172100000.0
2006-08-29 07:30:00,2.33852,2.33883,2.33825,2.33865,173400000.0
2006-08-29 07:35:00,2.33866,2.33886,2.33834,2.33834,146700000.0
2006-08-29 07:40:00,2.33828,2.33897,2.33828,2.33875,140900000.0
2006-08-29 07:45:00,2.33873,2.33902,2.33854,2.33868,170300000.0
2006-08-29 07:50:00,2.33868,2.33915,2.33852,2.33878,146000000.0
2006-08-29 07:55:00,2.33891,2.33935,2.33838,2.33924,132800000.0
2006-08-29 08:00:00,2.33945,2.33975,2.33904,2.33954,178900000.0
2006-08-29 08:05:00,2.33966,2.33966,2.33936,2.33943,186600000.0
2006-08-29 08:10:00,2.33938,2.33985,2.33917,2.33925,173000000.0
2006-08-29 08:15:00,2.33954,2.33956,2.33848,2.33856,157900000.0
2006-08-29 08:20:00,2.33826,2.33883,2.33824,2.3386,160700001.0
2006-08-29 08:25:00,2.33868,2.3389,2.33781,2.33816,186800000.0
2006-08-29 08:30:00,2.33803,2.33814,2.33755,2.33792,202900000.0
2006-08-29 08:35:00,2.33783,2.33783,2.33695,2.33698,174600000.0
2006-08-29 08:40:00,2.33694,2.33732,2.33687,2.33707,176400000.0
2006-08-29 08:45:00,2.33706,2.33728,2.33601,2.33603,199900000.0
2006-08-29 08:50:00,2.336,2.33655,2.33553,2.33622,179000000.0
2006-08-29 08:55:00,2.33613,2.33614,2.33575,2.33596,137400000.0
2006-08-29 09:00:00,2.33579,2.33622,2.33542,2.33592,129700000.0
2006-08-29 09:05:00,2.33573,2.33672,2.33559,2.33631,189600000.0
2006-08-29 09:10:00,2.33609,2.33638,2.33552,2.33566,214400000.0
2006-08-29 09:15:00,2.33577,2.33669,2.33564,2.33656,176999999.0
2006-08-29 09:20:00,2.33672,2.33705,2.33634,2.33696,190100000.0
2006-08-29 09:25:00,2.33694,2.33796,2.33679,2.33783,159100000.0
2006-08-29 09:30:00,2.33769,2.3378,2.33645,2.3365,141700000.0
2006-08-29 09:35:00,2.33661,2.33782,2.3365,2.33744,170700000.0
2006-08-29 09:40:00,2.33739,2.33795,2.3371,2.33782,157000001.0
2006-08-29 09:45:00,2.33774,2.33851,2.3376,2.33845,177499999.0
2006-08-29 09:50:00,2.33844,2.3385,2.33783,2.33815,169300000.0
2006-08-29 09:55:00,2.33839,2.33878,2.33821,2.33829,179200000.0
2006-08-29 10:00:00,2.33811,2.33899,2.33811,2.33895,176900000.0
2006-08-29 10:05:00,2.33901,2.3398,2.33901,2.33927,179400000.0
2006-08-29 10:10:00,2.3394,2.3403,2.33921,2.34016,196600000.0
2006-08-29 10:15:00,2.34042,2.34051,2.33945,2.33964,194300001.0
2006-08-29 10:20:00,2.33963,2.33986,2.33923,2.33986,221200000.0
2006-08-29 10:25:00,2.3399,2.34059,2.33961,2.33976,178700000.0
2006-08-29 10:30:00,2.33963,2.34045,2.33963,2.34009,146300000.0
2006-08-29 10:35:00,2.34011,2.34135,2.33997,2.34047,163300000.0
2006-08-29 10:40:00,2.34043,2.34043,2.33976,2.33994,195900000.0
2006-08-29 10:45:00,2.33996,2.34007,2.33965,2.33983,150700000.0
2006-08-29 10:50:00,2.33975,2.34003,2.33967,2.33984,142200000.0
2006-08-29 10:55:00,2.33998,2.34048,2.33966,2.33973,204600000.0
2006-08-29 11:00:00,2.33966,2.34024,2.33904,2.33994,124800000.0
2006-08-29 11:05:00,2.33988,2.34076,2.33988,2.34011,186700000.0
2006-08-29 11:10:00,2.33995,2.34047,2.33995,2.34006,175500000.0
2006-08-29 11:15:00,2.34018,2.34051,2.34001,2.34051,147800000.0
2006-08-29 11:20:00,2.34056,2.34066,2.33959,2.33978,206300000.0
2006-08-29 11:25:00,2.3398,2.34083,2.3398,2.34035,161000001.0
2006-08-29 11:30:00,2.34033,2.3405,2.33944,2.33964,187500000.0
2006-08-29 11:35:00,2.33967,2.3401,2.33962,2.33986,200400000.0
2006-08-29 11:40:00,2.33985,2.3415,2.33985,2.3415,161100000.0
2006-08-29 11:45:00,2.34175,2.34175,2.34039,2.34065,139800000.0
2006-08-29 11:50:00,2.34057,2.34072,2.33938,2.33939,161300000.0
2006-08-29 11:55:00,2.33928,2.33928,2.33805,2.33887,174000000.0
2006-08-29 12:00:00,2.33894,2.33906,2.33795,2.33806,164300000.0
2006-08-29 12:05:00,2.33813,2.33818,2.33776,2.3379,202500000.0
2006-08-29 12:10:00,2.33781,2.33865,2.33772,2.33853,151600000.0
2006-08-29 12:15:00,2.33848,2.33852,2.33779,2.33779,230500000.0
2006-08-29 12:20:00,2.33775,2.33822,2.33764,2.33803,150300000.0
2006-08-29 12:25:00,2.33821,2.33845,2.33787,2.3382,177300000.0
2006-08-29 12:30:00,2.33838,2.33884,2.33825,2.33857,173200000.0
2006-08-29 12:35:00,2.33855,2.33885,2.3382,2.3382,138000000.0
2006-08-29 12:40:00,2.33811,2.33882,2.33806,2.33849,217100000.0
2006-08-29 12:45:00,2.33857,2.33898,2.33806,2.33898,203999999.0
2006-08-29 12:50:00,2.33909,2.33919,2.33862,2.33887,110999999.0
2006-08-29 12:55:00,2.33878,2.33908,2.33835,2.3386,126500000.0
2006-08-29 13:00:00,2.3386,2.33883,2.33826,2.33832,218100001.0
2006-08-29 13:05:00,2.33837,2.33857,2.33817,2.33857,199599997.0
2006-08-29 13:10:00,2.33857,2.33928,2.33857,2.33905,169100000.0
2006-08-29 13:15:00,2.33899,2.33931,2.3386,2.33894,181599999.0
2006-08-29 13:20:00,2.33877,2.33898,2.33801,2.33861,198200000.0
2006-08-29 13:25:00,2.33866,2.33868,2.33793,2.33822,135000000.0
2006-08-29 13:30:00,2.33844,2.33844,2.33783,2.33785,199100001.0
2006-08-29 13:35:00,2.33787,2.33836,2.33779,2.33809,158100000.0
2006-08-29 13:40:00,2.3381,2.33838,2.33786,2.33801,205000000.0
2006-08-29 13:45:00,2.33824,2.3393,2.33821,2.3393,169700000.0
2006-08-29 13:50:00,2.33915,2.33915,2.33772,2.33788,151300000.0
2006-08-29 13:55:00,2.33774,2.33785,2.33709,2.33719,147500000.0
2006-08-29 14:00:00,2.33714,2.33748,2.33698,2.33748,192000000.0
2006-08-29 14:05:00,2.33746,2.33778,2.33726,2.33769,189900000.0
2006-08-29 14:10:00,2.33763,2.33814,2.33745,2.33814,217900000.0
2006-08-29 14:15:00,2.33823,2.33836,2.33742,2.33815,174000000.0
2006-08-29 14:20:00,2.33814,2.33828,2.33793,2.33819,158200000.0
2006-08-29 14:25:00,2.33807,2.33825,2.33687,2.33728,178099999.0
2006-08-29 14:30:00,2.33725,2.33763,2.33712,2.33737,182099999.0
2006-08-29 14:35:00,2.3372,2.33744,2.33682,2.33692,183600000.0
2006-08-29 14:40:00,2.33709,2.33727,2.33664,2.33726,196600000.0
2006-08-29 14:45:00,2.33707,2.33709,2.33674,2.33686,157500000.0
2006-08-29 14:50:00,2.33674,2.33696,2.33632,2.33678,223100000.0
2006-08-29 14:55:00,2.33694,2.33755,2.33692,2.33746,197900000.0
2006-08-29 15:00:00,2.33754,2.33822,2.33754,2.3379,148100000.0
2006-08-29 15:05:00,2.33802,2.33856,2.33767,2.33839,204500000.0
2006-08-29 15:10:00,2.33833,2.33856,2.33801,2.33821,137400000.0
2006-08-29 15:15:00,2.33813,2.3382,2.33714,2.33714,147300000.0
2006-08-29 15:20:00,2.33689,2.33702,2.3362,2.337,173400000.0
2006-08-29 15:25:00,2.33697,2.33733,2.33676,2.33683,196600000.0
2006-08-29 15:30:00,2.33684,2.33745,2.33668,2.33718,151500000.0
2006-08-29 15:35:00,2.33723,2.33872,2.33723,2.3383,180200000.0
2006-08-29 15:40:00,2.33838,2.33918,2.33823,2.33902,152000000.0
2006-08-29 15:45:00,2.33903,2.33903,2.33827,2.33827,248700000.0
2006-08-29 15:50:00,2.33823,2.33892,2.33818,2.33868,184300000.0
2006-08-29 15:55:00,2.33886,2.33993,2.3388,2.33976,220100001.0
2006-08-29 16:00:00,2.33999,2.34035,2.3392,2.33948,221700001.0
2006-08-29 16:05:00,2.33949,2.34042,2.3393,2.33941,208600000.0
2006-08-29 16:10:00,2.33921,2.33995,2.33921,2.33967,161400000.0
2006-08-29 16:15:00,2.33968,2.34048,2.33954,2.34035,144600000.0
2006-08-29 16:20:00,2.34041,2.34194,2.34022,2.34094,173700000.0
2006-08-29 16:25:00,2.3412,2.34228,2.34079,2.34202,164100000.0
2006-08-29 16:30:00,2.34194,2.34215,2.34165,2.34172,172900000.0
2006-08-29 16:35:00,2.34153,2.34187,2.34116,2.34142,156500000.0
2006-08-29 16:40:00,2.34153,2.34192,2.34124,2.34158,175100000.0
2006-08-29 16:45:00,2.34158,2.34218,2.34128,2.34139,180800000.0
2006-08-29 16:50:00,2.3413,2.34197,2.34002,2.34029,213900000.0
2006-08-29 16:55:00,2.34021,2.3408,2.33968,2.3408,222800000.0
2006-08-29 17:00:00,2.34092,2.34097,2.33997,2.34021,179900000.0
2006-08-29 17:05:00,2.34007,2.34027,2.33918,2.33922,180700000.0
2006-08-29 17:10:00,2.3392,2.33986,2.33914,2.33959,191900000.0
2006-08-29 17:15:00,2.33965,2.33982,2.33845,2.33854,165000000.0
2006-08-29 17:20:00,2.33865,2.33895,2.33827,2.33895,192800000.0
2006-08-29 17:25:00,2.33891,2.33918,2.33814,2.33852,162700000.0
2006-08-29 17:30:00,2.33844,2.3391,2.33822,2.33871,216300000.0
2006-08-29 17:35:00,2.3387,2.33887,2.33789,2.33865,184000000.0
2006-08-29 17:40:00,2.33858,2.33882,2.33715,2.33735,186100000.0
2006-08-29 17:45:00,2.33744,2.3377,2.3369,2.33733,154800000.0
2006-08-29 17:50:00,2.33745,2.33769,2.33694,2.33702,170400000.0
2006-08-29 17:55:00,2.33684,2.33697,2.33638,2.33643,175800000.0
2006-08-29 18:00:00,2.33638,2.33651,2.33582,2.33594,1532499999.0
2006-08-29 18:05:00,2.33603,2.33648,2.33568,2.33568,1725200001.0
2006-08-29 18:10:00,2.33569,2.33626,2.33566,2.33614,1241500001.0
2006-08-29 18:15:00,2.33616,2.33658,2.33586,2.33647,1371100000.0
2006-08-29 18:20:00,2.3365,2.33728,2.33632,2.33698,1263700000.0
2006-08-29 18:25:00,2.33695,2.33729,2.3364,2.33659,1333899998.0
2006-08-29 18:30:00,2.33656,2.33699,2.33644,2.33669,1310300002.0
2006-08-29 18:35:00,2.33673,2.33727,2.33642,2.33705,563200000.0
2006-08-29 18:40:00,2.33711,2.33711,2.33649,2.33652,681800000.0
2006-08-29 18:45:00,2.33663,2.33705,2.33663,2.33705,241500000.0
2006-08-29 18:50:00,2.33696,2.33728,2.33646,2.33692,707100000.0
2006-08-29 18:55:00,2.33685,2.33725,2.33675,2.33675,728500000.0
2006-08-29 19:00:00,2.3367,2.33699,2.33663,2.33672,352400000.0
2006-08-29 19:05:00,2.33671,2.33711,2.33642,2.33655,791100001.0
2006-08-29 19:10:00,2.33662,2.33687,2.33645,2.33682,426400000.0
2006-08-29 19:15:00,2.3368,2.3369,2.33628,2.33628,438699998.0
2006-08-29 19:20:00,2.33637,2.33657,2.33617,2.33638,516900000.0
2006-08-29 19:25:00,2.3363,2.33638,2.33581,2.33587,536100000.0
2006-08-29 19:30:00,2.33587,2.3366,2.33587,2.33637,623500000.0
2006-08-29 19:35:00,2.3363,2.33667,2.33616,2.33665,381200000.0
2006-08-29 19:40:00,2.33668,2.33724,2.33668,2.33708,402699999.0
2006-08-29 19:45:00,2.33702,2.33702,2.3365,2.3365,372600000.0
2006-08-29 19:50:00,2.33661,2.33735,2.33613,2.33717,333800000.0
2006-08-29 19:55:00,2.33717,2.33723,2.33634,2.33711,463000000.0
2006-08-29 20:00:00,2.33688,2.33915,2.33534,2.33576,289400000.0
2006-08-29 20:05:00,2.33572,2.33607,2.33517,2.33518,225600000.0
2006-08-29 20:10:00,2.33544,2.33565,2.33459,2.33465,516400000.0
2006-08-29 20:15:00,2.3346,2.33512,2.33412,2.33435,596500000.0
2006-08-29 20:20:00,2.3344,2.33555,2.33371,2.33471,641700000.0
2006-08-29 20:25:00,2.3346,2.3346,2.33386,2.33412,761400000.0
2006-08-29 20:30:00,2.33386,2.33386,2.33227,2.33258,1030799999.0
2006-08-29 20:35:00,2.3326,2.33311,2.33058,2.33225,521800001.0
2006-08-29 20:40:00,2.33238,2.33318,2.33204,2.33318,625699999.0
2006-08-29 20:45:00,2.33315,2.33315,2.33216,2.33251,567400000.0
2006-08-29 20:50:00,2.33245,2.33256,2.33155,2.33179,743600001.0
2006-08-29 20:55:00,2.33161,2.33223,2.33114,2.33168,1098500001.0
2006-08-29 21:00:00,2.33155,2.33196,2.33111,2.33155,862900000.0
2006-08-29 21:05:00,2.33153,2.33163,2.33105,2.33147,203500000.0
2006-08-29 21:10:00,2.3315,2.33183,2.33119,2.33149,484500000.0
2006-08-29 21:15:00,2.3313,2.33207,2.33108,2.33188,632300001.0
2006-08-29 21:20:00,2.33198,2.33226,2.33157,2.33181,738700001.0
2006-08-29 21:25:00,2.3319,2.33223,2.3318,2.33195,299600000.0
2006-08-29 21:30:00,2.33198,2.33198,2.33124,2.33131,409400000.0
2006-08-29 21:35:00,2.33148,2.33206,2.33148,2.33151,261800000.0
2006-08-29 21:40:00,2.3315,2.33168,2.33084,2.33132,375500000.0
2006-08-29 21:45:00,2.33129,2.33184,2.3311,2.33128,399200000.0
2006-08-29 21:50:00,2.33158,2.33172,2.33133,2.3316,310500000.0
2006-08-29 21:55:00,2.33166,2.33202,2.33151,2.33185,362000000.0
2006-08-29 22:00:00,2.33166,2.33222,2.33152,2.33213,349600000.0
2006-08-29 22:05:00,2.33212,2.33225,2.33194,2.33214,217200000.0
2006-08-29 22:10:00,2.33225,2.33264,2.33207,2.33257,166200000.0
2006-08-29 22:15:00,2.33234,2.33266,2.33234,2.33239,386500000.0
2006-08-29 22:20:00,2.3324,2.33262,2.33238,2.33247,326000001.0
2006-08-29 22:25:00,2.33251,2.33271,2.33232,2.33271,318400000.0
2006-08-29 22:30:00,2.33266,2.33286,2.33245,2.33258,321599999.0
2006-08-29 22:35:00,2.33258,2.33276,2.33238,2.33273,158500000.0
2006-08-29 22:40:00,2.33259,2.33288,2.33211,2.33238,360000000.0
2006-08-29 22:45:00,2.33245,2.33277,2.33241,2.33265,346000000.0
2006-08-29 22:50:00,2.33256,2.33267,2.33222,2.3326,182400000.0
2006-08-29 22:55:00,2.33261,2.33309,2.3324,2.33248,166199999.0
2006-08-29 23:00:00,2.33245,2.33265,2.33192,2.3322,189200000.0
2006-08-29 23:05:00,2.33233,2.33274,2.33185,2.33216,158500000.0
2006-08-29 23:10:00,2.33223,2.3325,2.33154,2.3321,146500000.0
2006-08-29 23:15:00,2.33153,2.33234,2.33135,2.33231,194400000.0
2006-08-29 23:20:00,2.3324,2.33261,2.33181,2.3321,145500000.0
2006-08-29 23:25:00,2.33208,2.33246,2.33194,2.33246,110900000.0
2006-08-29 23:30:00,2.33248,2.3327,2.33231,2.33252,139100000.0
2006-08-29 23:35:00,2.33241,2.33249,2.33207,2.33221,155000000.0
2006-08-29 23:40:00,2.33205,2.33232,2.33179,2.33207,156100000.0
2006-08-29 23:45:00,2.33195,2.33212,2.33165,2.33165,141000000.0
2006-08-29 23:50:00,2.33186,2.33313,2.33154,2.3326,137500000.0
2006-08-29 23:55:00,2.33257,2.33328,2.33257,2.33325,111000000.0
2006-08-30 00:00:00,2.33301,2.33303,2.33259,2.3328,139700000.0
2006-08-30 00:05:00,2.33284,2.33293,2.33241,2.33263,150299999.0
2006-08-30 00:10:00,2.33262,2.33264,2.33218,2.33219,166900000.0
2006-08-30 00:15:00,2.33222,2.33236,2.33199,2.33207,181400000.0
2006-08-30 00:20:00,2.33208,2.33219,2.33189,2.3321,123700000.0
2006-08-30 00:25:00,2.33213,2.33223,2.33183,2.33195,142900000.0
2006-08-30 00:30:00,2.33211,2.33255,2.33201,2.33235,172100001.0
2006-08-30 00:35:00,2.3324,2.33252,2.33217,2.33246,173000000.0
2006-08-30 00:40:00,2.33231,2.3324,2.33206,2.33228,131100000.0
2006-08-30 00:45:00,2.3322,2.33232,2.33191,2.33191,143000000.0
2006-08-30 00:50:00,2.33195,2.33282,2.33195,2.33282,160700000.0
2006-08-30 00:55:00,2.33276,2.33317,2.33253,2.33313,181700000.0
2006-08-30 01:00:00,2.33305,2.33428,2.33293,2.33343,204500001.0
2006-08-30 01:05:00,2.33363,2.33366,2.33293,2.33293,114800000.0
2006-08-30 01:10:00,2.33305,2.3333,2.33211,2.33227,166500000.0
2006-08-30 01:15:00,2.3323,2.33258,2.33203,2.33213,118400000.0
2006-08-30 01:20:00,2.33207,2.33232,2.33199,2.33209,139200000.0
2006-08-30 01:25:00,2.33192,2.33231,2.33174,2.33202,154800000.0
2006-08-30 01:30:00,2.33203,2.3323,2.33196,2.332,177200000.0
2006-08-30 01:35:00,2.33207,2.33233,2.33197,2.33218,142300000.0
2006-08-30 01:40:00,2.33235,2.33235,2.33197,2.33208,132500000.0
2006-08-30 01:45:00,2.33213,2.33234,2.33144,2.33146,145700000.0
2006-08-30 01:50:00,2.33135,2.33178,2.33123,2.33153,148200000.0
2006-08-30 01:55:00,2.33156,2.33172,2.33124,2.33138,169699999.0
2006-08-30 02:00:00,2.33147,2.33172,2.3311,2.33134,127300000.0
2006-08-30 02:05:00,2.33127,2.33167,2.33124,2.33144,187300000.0
2006-08-30 02:10:00,2.33141,2.33141,2.33076,2.3309,125500000.0
2006-08-30 02:15:00,2.33106,2.33129,2.33097,2.33101,87400000.0
2006-08-30 02:20:00,2.33097,2.33141,2.33087,2.33122,195300000.0
2006-08-30 02:25:00,2.33098,2.33168,2.33067,2.33122,157100000.0
2006-08-30 02:30:00,2.3312,2.33156,2.3309,2.33132,182399998.0
2006-08-30 02:35:00,2.3312,2.3312,2.3306,2.33076,162100000.0
2006-08-30 02:40:00,2.33053,2.33113,2.33052,2.33113,162300000.0
2006-08-30 02:45:00,2.33095,2.33112,2.33075,2.33093,79000000.0
2006-08-30 02:50:00,2.33095,2.33116,2.33083,2.33087,178599998.0
2006-08-30 02:55:00,2.33089,2.33105,2.33076,2.33083,108900000.0
2006-08-30 03:00:00,2.33083,2.33131,2.33058,2.33119,142700000.0
2006-08-30 03:05:00,2.33091,2.33162,2.33089,2.33115,168499999.0
2006-08-30 03:10:00,2.33106,2.33201,2.33106,2.3316,219900000.0
2006-08-30 03:15:00,2.33162,2.33178,2.33143,2.33154,108600000.0
2006-08-30 03:20:00,2.33159,2.33218,2.33152,2.33209,160500000.0
2006-08-30 03:25:00,2.33201,2.33215,2.33173,2.33198,110900000.0
2006-08-30 03:30:00,2.332,2.332,2.33128,2.33177,186000000.0
2006-08-30 03:35:00,2.33219,2.3328,2.33203,2.33215,174100001.0
2006-08-30 03:40:00,2.33169,2.33207,2.331,2.33108,202900000.0
2006-08-30 03:45:00,2.33099,2.33223,2.33099,2.33163,117400000.0
2006-08-30 03:50:00,2.33164,2.33241,2.33152,2.33216,115600000.0
2006-08-30 03:55:00,2.33216,2.3327,2.33212,2.33256,119300000.0
2006-08-30 04:00:00,2.33254,2.3327,2.33236,2.33257,128500000.0
2006-08-30 04:05:00,2.33247,2.33266,2.33225,2.33233,116500000.0
2006-08-30 04:10:00,2.33227,2.33257,2.3319,2.33192,140200000.0
2006-08-30 04:15:00,2.33164,2.3321,2.33164,2.33174,127200000.0
2006-08-30 04:20:00,2.33183,2.33222,2.33168,2.33203,122200000.0
2006-08-30 04:25:00,2.33229,2.3327,2.33218,2.3326,205600000.0
2006-08-30 04:30:00,2.33269,2.33284,2.33207,2.33247,178300000.0
2006-08-30 04:35:00,2.33232,2.33264,2.33212,2.33222,89600000.0
2006-08-30 04:40:00,2.33209,2.33222,2.33169,2.33169,78400000.0
2006-08-30 04:45:00,2.33179,2.33229,2.33168,2.33229,132500000.0
2006-08-30 04:50:00,2.3324,2.33251,2.33223,2.33223,114200000.0
2006-08-30 04:55:00,2.3323,2.33262,2.33216,2.33225,143200000.0
2006-08-30 05:00:00,2.33223,2.33231,2.33179,2.33205,139600000.0
2006-08-30 05:05:00,2.33201,2.33203,2.33167,2.33181,125800000.0
2006-08-30 05:10:00,2.33177,2.33214,2.33152,2.33165,155600000.0
2006-08-30 05:15:00,2.33169,2.33204,2.33161,2.33178,163200000.0
2006-08-30 05:20:00,2.33155,2.33182,2.33117,2.33123,149900000.0
2006-08-30 05:25:00,2.33141,2.33164,2.33112,2.33122,84500000.0
2006-08-30 05:30:00,2.33127,2.33178,2.33109,2.33152,166200000.0
2006-08-30 05:35:00,2.3315,2.33163,2.33133,2.33137,130500000.0
2006-08-30 05:40:00,2.33129,2.3317,2.3308,2.3309,143900000.0
2006-08-30 05:45:00,2.33093,2.33097,2.33028,2.33063,151700000.0
2006-08-30 05:50:00,2.33053,2.33069,2.33048,2.3306,133400000.0
2006-08-30 05:55:00,2.33058,2.33133,2.33058,2.33132,156400000.0
2006-08-30 06:00:00,2.33122,2.33126,2.33052,2.33052,112800000.0
2006-08-30 06:05:00,2.33032,2.33074,2.33008,2.33043,154300000.0
2006-08-30 06:10:00,2.3303,2.33055,2.33024,2.33024,139300000.0
2006-08-30 06:15:00,2.33024,2.3304,2.32994,2.33008,155100000.0
2006-08-30 06:20:00,2.3301,2.33032,2.32976,2.32976,134300000.0
2006-08-30 06:25:00,2.32964,2.3304,2.32964,2.33021,128900000.0
2006-08-30 06:30:00,2.33034,2.33059,2.32985,2.33047,189000000.0
2006-08-30 06:35:00,2.33061,2.33119,2.33041,2.33102,180200000.0
2006-08-30 06:40:00,2.33117,2.3316,2.33078,2.33142,185900000.0
2006-08-30 06:45:00,2.33129,2.33161,2.3312,2.33155,136300000.0
2006-08-30 06:50:00,2.33143,2.33165,2.33128,2.33147,144300000.0
2006-08-30 06:55:00,2.3315,2.33161,2.33117,2.33156,128300000.0
2006-08-30 07:00:00,2.33153,2.33163,2.33105,2.33135,124200000.0
2006-08-30 07:05:00,2.33146,2.33156,2.33102,2.33134,179800000.0
2006-08-30 07:10:00,2.3311,2.33193,2.3311,2.33163,180900000.0
2006-08-30 07:15:00,2.33181,2.33187,2.33108,2.3314,135400000.0
2006-08-30 07:20:00,2.33132,2.33161,2.33107,2.3312,138800000.0
2006-08-30 07:25:00,2.33111,2.33137,2.33082,2.33129,126300000.0
2006-08-30 07:30:00,2.33139,2.33139,2.33073,2.33117,222500000.0
2006-08-30 07:35:00,2.33122,2.3316,2.33104,2.33127,125000000.0
2006-08-30 07:40:00,2.33126,2.33311,2.33116,2.3325,206800000.0
2006-08-30 07:45:00,2.33241,2.3325,2.3313,2.3313,194900000.0
2006-08-30 07:50:00,2.33147,2.33253,2.33147,2.33243,190500000.0
2006-08-30 07:55:00,2.33244,2.33272,2.33216,2.33242,132700000.0
2006-08-30 08:00:00,2.33251,2.33251,2.33116,2.3313,172900000.0
2006-08-30 08:05:00,2.33132,2.33213,2.33132,2.33192,148000000.0
2006-08-30 08:10:00,2.33181,2.33188,2.3312,2.33157,151200000.0
2006-08-30 08:15:00,2.33178,2.33183,2.33129,2.33155,148100000.0
2006-08-30 08:20:00,2.3314,2.3327,2.33136,2.33257,171700000.0
2006-08-30 08:25:00,2.33265,2.33319,2.3325,2.33296,173800000.0
2006-08-30 08:30:00,2.33285,2.3335,2.33259,2.33259,189400000.0
2006-08-30 08:35:00,2.33262,2.33264,2.3322,2.33244,104800000.0
2006-08-30 08:40:00,2.33237,2.33283,2.33236,2.33265,195500001.0
2006-08-30 08:45:00,2.33255,2.33268,2.33219,2.33221,181199999.0
2006-08-30 08:50:00,2.3322,2.33315,2.3322,2.3327,187100000.0
2006-08-30 08:55:00,2.33265,2.33372,2.33245,2.33323,196299998.0
2006-08-30 09:00:00,2.33311,2.33386,2.33311,2.33345,205400000.0
2006-08-30 09:05:00,2.33364,2.33426,2.33314,2.33365,128500000.0
2006-08-30 09:10:00,2.33342,2.33399,2.33337,2.33357,165600001.0
2006-08-30 09:15:00,2.33349,2.33349,2.33263,2.33318,175700000.0
2006-08-30 09:20:00,2.33341,2.33356,2.33249,2.3328,154100000.0
2006-08-30 09:25:00,2.33268,2.3328,2.33206,2.33217,182100000.0
2006-08-30 09:30:00,2.33212,2.33299,2.332,2.33255,182500000.0
2006-08-30 09:35:00,2.33258,2.33401,2.33232,2.33388,208900002.0
2006-08-30 09:40:00,2.33392,2.33397,2.33313,2.33315,149700000.0
2006-08-30 09:45:00,2.33284,2.33301,2.33208,2.33225,148600000.0
2006-08-30 09:50:00,2.33198,2.3322,2.33177,2.33213,140000000.0
2006-08-30 09:55:00,2.33245,2.33309,2.33242,2.33271,168300000.0
2006-08-30 10:00:00,2.33248,2.33281,2.33184,2.33184,210100000.0
2006-08-30 10:05:00,2.33177,2.3323,2.33147,2.33215,212400000.0
2006-08-30 10:10:00,2.33227,2.33284,2.33194,2.3325,156300000.0
2006-08-30 10:15:00,2.33258,2.33266,2.3319,2.33203,160800000.0
2006-08-30 10:20:00,2.3321,2.33266,2.332,2.33246,180000000.0
2006-08-30 10:25:00,2.33228,2.33244,2.33157,2.33157,174900000.0
2006-08-30 10:30:00,2.33133,2.33295,2.33133,2.33295,183100000.0
2006-08-30 10:35:00,2.33299,2.33314,2.33266,2.33314,174600001.0
2006-08-30 10:40:00,2.33324,2.33324,2.3326,2.333,202100000.0
2006-08-30 10:45:00,2.33299,2.33315,2.33272,2.33315,177200000.0
2006-08-30 10:50:00,2.33328,2.33369,2.33273,2.33273,128100000.0
2006-08-30 10:55:00,2.33268,2.33325,2.33265,2.33284,215600000.0
2006-08-30 11:00:00,2.33278,2.33396,2.33278,2.33372,128100000.0
2006-08-30 11:05:00,2.33359,2.33393,2.33295,2.33388,235700000.0
2006-08-30 11:10:00,2.33393,2.33418,2.33351,2.33396,193000000.0
2006-08-30 11:15:00,2.33396,2.33442,2.33395,2.33435,169800000.0
2006-08-30 11:20:00,2.33437,2.33439,2.33389,2.33408,181900000.0
2006-08-30 11:25:00,2.33419,2.33519,2.33418,2.33482,188600000.0
2006-08-30 11:30:00,2.3349,2.33673,2.3349,2.33529,186000000.0
2006-08-30 11:35:00,2.33567,2.33586,2.33542,2.33575,207100000.0
2006-08-30 11:40:00,2.3356,2.33579,2.33535,2.33565,152500000.0
2006-08-30 11:45:00,2.33566,2.33574,2.3353,2.33555,167400000.0
2006-08-30 11:50:00,2.33545,2.33722,2.33545,2.33697,159200000.0
2006-08-30 11:55:00,2.33692,2.33724,2.33425,2.33686,186800000.0
2006-08-30 12:00:00,2.33642,2.33868,2.33502,2.338,208599999.0
2006-08-30 12:05:00,2.33823,2.33915,2.33785,2.33886,154000000.0
2006-08-30 12:10:00,2.3389,2.33937,2.33844,2.33848,227400000.0
2006-08-30 12:15:00,2.33833,2.33917,2.33502,2.3387,195600000.0
2006-08-30 12:20:00,2.33886,2.33951,2.33806,2.33806,162800000.0
2006-08-30 12:25:00,2.33816,2.3388,2.33797,2.3381,204900000.0
2006-08-30 12:30:00,2.33835,2.33865,2.33796,2.33796,161699999.0
2006-08-30 12:35:00,2.33772,2.3379,2.33746,2.33765,180700001.0
2006-08-30 12:40:00,2.3377,2.33797,2.33739,2.33739,163900000.0
2006-08-30 12:45:00,2.33736,2.33757,2.33703,2.33721,198500000.0
2006-08-30 12:50:00,2.33637,2.33703,2.33368,2.33683,201100000.0
2006-08-30 12:55:00,2.3367,2.33769,2.33657,2.33768,179700000.0
2006-08-30 13:00:00,2.33762,2.33857,2.33727,2.33852,184200000.0
2006-08-30 13:05:00,2.33843,2.33948,2.33831,2.33947,142500000.0
2006-08-30 13:10:00,2.33936,2.33965,2.33879,2.33895,226900000.0
2006-08-30 13:15:00,2.33895,2.33968,2.33876,2.33966,194500001.0
2006-08-30 13:20:00,2.33952,2.33968,2.33912,2.33912,159200001.0
2006-08-30 13:25:00,2.33897,2.33921,2.33872,2.33899,123700000.0
2006-08-30 13:30:00,2.33888,2.33901,2.3386,2.33875,177700000.0
2006-08-30 13:35:00,2.33879,2.33924,2.33854,2.33876,185000000.0
2006-08-30 13:40:00,2.33872,2.33897,2.33861,2.33881,135500000.0
2006-08-30 13:45:00,2.3389,2.33895,2.33842,2.33866,205800000.0
2006-08-30 13:50:00,2.33873,2.33883,2.33816,2.33848,147100000.0
2006-08-30 13:55:00,2.33831,2.33851,2.33746,2.33748,202600000.0
2006-08-30 14:00:00,2.33758,2.33805,2.33435,2.33785,138600000.0
2006-08-30 14:05:00,2.33799,2.33826,2.33754,2.33826,183600000.0
2006-08-30 14:10:00,2.33819,2.33879,2.33438,2.33856,231200000.0
2006-08-30 14:15:00,2.33698,2.33852,2.33495,2.33817,193900000.0
2006-08-30 14:20:00,2.33835,2.33845,2.33788,2.33822,147400000.0
2006-08-30 14:25:00,2.33803,2.33835,2.33763,2.33793,139700000.0
2006-08-30 14:30:00,2.33758,2.33885,2.33425,2.33879,206900000.0
2006-08-30 14:35:00,2.3388,2.33918,2.33851,2.33882,154600000.0
2006-08-30 14:40:00,2.339,2.33911,2.33412,2.33907,195800000.0
2006-08-30 14:45:00,2.339,2.339,2.33838,2.33873,203300000.0
2006-08-30 14:50:00,2.33857,2.339,2.33487,2.33809,202500000.0
2006-08-30 14:55:00,2.33801,2.33817,2.33762,2.33772,172300000.0
2006-08-30 15:00:00,2.33789,2.33841,2.33437,2.33764,192700000.0
2006-08-30 15:05:00,2.33775,2.33852,2.33499,2.33709,192200001.0
2006-08-30 15:10:00,2.33816,2.33916,2.33517,2.33899,158000000.0
2006-08-30 15:15:00,2.33909,2.33909,2.33821,2.33831,221300000.0
2006-08-30 15:20:00,2.33827,2.33894,2.33796,2.33867,136100000.0
2006-08-30 15:25:00,2.33859,2.3393,2.33853,2.33908,233500000.0
2006-08-30 15:30:00,2.33893,2.33946,2.33887,2.3389,164500001.0
2006-08-30 15:35:00,2.33872,2.33928,2.33856,2.33906,215900000.0
2006-08-30 15:40:00,2.33924,2.33924,2.33865,2.33877,149200000.0
2006-08-30 15:45:00,2.33726,2.33909,2.33499,2.33877,243800000.0
2006-08-30 15:50:00,2.33887,2.33887,2.33462,2.33871,182800000.0
2006-08-30 15:55:00,2.33874,2.3396,2.33831,2.3396,183600001.0
2006-08-30 16:00:00,2.33943,2.33947,2.33514,2.33917,195600000.0
2006-08-30 16:05:00,2.33911,2.33965,2.33906,2.33941,167900000.0
2006-08-30 16:10:00,2.33945,2.33987,2.33922,2.33922,226300000.0
2006-08-30 16:15:00,2.33943,2.3395,2.33898,2.33935,141500000.0
2006-08-30 16:20:00,2.33931,2.33982,2.3354,2.33888,145800000.0
2006-08-30 16:25:00,2.33874,2.33885,2.33814,2.3385,218200000.0
2006-08-30 16:30:00,2.3385,2.33954,2.3385,2.33935,168500001.0
2006-08-30 16:35:00,2.33937,2.33981,2.33915,2.33921,197000001.0
2006-08-30 16:40:00,2.33928,2.33984,2.33906,2.33959,207900000.0
2006-08-30 16:45:00,2.33958,2.34055,2.33918,2.34035,248700000.0
2006-08-30 16:50:00,2.34052,2.34079,2.34025,2.34042,200300000.0
2006-08-30 16:55:00,2.3403,2.34144,2.33993,2.34129,156000000.0
2006-08-30 17:00:00,2.3414,2.3414,2.34008,2.34042,187999999.0
2006-08-30 17:05:00,2.34032,2.34092,2.3402,2.34092,155900000.0
2006-08-30 17:10:00,2.33887,2.34134,2.33601,2.34125,196100000.0
2006-08-30 17:15:00,2.34122,2.34162,2.34104,2.34128,152200001.0
2006-08-30 17:20:00,2.34135,2.34143,2.34065,2.34116,172900000.0
2006-08-30 17:25:00,2.34102,2.34147,2.336,2.34071,139600000.0
2006-08-30 17:30:00,2.34066,2.34144,2.34055,2.34112,208100000.0
2006-08-30 17:35:00,2.34125,2.34144,2.34086,2.341,172500000.0
2006-08-30 17:40:00,2.34098,2.34118,2.34075,2.34086,164700000.0
2006-08-30 17:45:00,2.34082,2.34096,2.34032,2.34032,160600000.0
2006-08-30 17:50:00,2.34022,2.34062,2.33568,2.34062,151700000.0
2006-08-30 17:55:00,2.34063,2.34069,2.33514,2.34019,155900000.0
2006-08-30 18:00:00,2.34026,2.34058,2.34005,2.34032,1400599998.0
2006-08-30 18:05:00,2.34032,2.34032,2.33943,2.33991,1760800001.0
2006-08-30 18:10:00,2.33987,2.34018,2.3332,2.33954,1156700000.0
2006-08-30 18:15:00,2.33945,2.33988,2.33938,2.33945,1342800002.0
2006-08-30 18:20:00,2.33942,2.33977,2.33858,2.33898,1309800000.0
2006-08-30 18:25:00,2.33903,2.33922,2.33862,2.33877,1281700001.0
2006-08-30 18:30:00,2.3388,2.33958,2.33876,2.33951,1250500001.0
2006-08-30 18:35:00,2.33937,2.3404,2.33929,2.33979,640300000.0
2006-08-30 18:40:00,2.33989,2.33999,2.33337,2.33929,723400000.0
2006-08-30 18:45:00,2.3393,2.33952,2.3391,2.33923,287700000.0
2006-08-30 18:50:00,2.33917,2.33976,2.33902,2.33921,690199998.0
2006-08-30 18:55:00,2.33907,2.3394,2.33865,2.33914,753100000.0
2006-08-30 19:00:00,2.33914,2.33956,2.33895,2.33932,442499998.0
2006-08-30 19:05:00,2.33897,2.33959,2.33864,2.33908,787400002.0
2006-08-30 19:10:00,2.3391,2.33922,2.33857,2.33857,462899998.0
2006-08-30 19:15:00,2.33854,2.33931,2.33848,2.33891,442299999.0
2006-08-30 19:20:00,2.33893,2.33913,2.33865,2.33911,513400000.0
2006-08-30 19:25:00,2.33901,2.33906,2.33818,2.33846,495100000.0
2006-08-30 19:30:00,2.3383,2.33902,2.33307,2.33865,591999998.0
2006-08-30 19:35:00,2.33863,2.33886,2.33835,2.33872,374100001.0
2006-08-30 19:40:00,2.33876,2.33888,2.33811,2.33852,388800001.0
2006-08-30 19:45:00,2.33852,2.3388,2.33369,2.33853,357200001.0
2006-08-30 19:50:00,2.33842,2.3389,2.33832,2.33865,338099999.0
2006-08-30 19:55:00,2.33867,2.33897,2.33866,2.33884,500900000.0
2006-08-30 20:00:00,2.3389,2.33909,2.33859,2.33859,267500001.0
2006-08-30 20:05:00,2.33856,2.33877,2.33829,2.33835,218000000.0
2006-08-30 20:10:00,2.33844,2.33846,2.33788,2.33788,455599999.0
2006-08-30 20:15:00,2.33809,2.33888,2.33809,2.33855,509800000.0
2006-08-30 20:20:00,2.33851,2.33875,2.33834,2.33875,579600000.0
2006-08-30 20:25:00,2.33874,2.33891,2.33793,2.33805,786299999.0
2006-08-30 20:30:00,2.33806,2.33881,2.33803,2.33852,1035399999.0
2006-08-30 20:35:00,2.33855,2.33856,2.33812,2.33834,521600000.0
2006-08-30 20:40:00,2.33857,2.33875,2.33846,2.33857,697200001.0
2006-08-30 20:45:00,2.33852,2.33878,2.33843,2.3387,529300000.0
2006-08-30 20:50:00,2.33865,2.33898,2.33781,2.33878,760900001.0
2006-08-30 20:55:00,2.33868,2.33887,2.3383,2.33881,1028700001.0
2006-08-30 21:00:00,2.33901,2.33929,2.33855,2.33855,778200000.0
2006-08-30 21:05:00,2.33844,2.33872,2.33824,2.33868,227500001.0
2006-08-30 21:10:00,2.33861,2.33882,2.33822,2.33869,571400001.0
2006-08-30 21:15:00,2.33869,2.33887,2.33768,2.33787,678800001.0
2006-08-30 21:20:00,2.3379,2.33818,2.33727,2.33788,809200001.0
2006-08-30 21:25:00,2.33792,2.33803,2.33737,2.33749,299900001.0
2006-08-30 21:30:00,2.33766,2.33801,2.33757,2.33767,413400000.0
2006-08-30 21:35:00,2.33772,2.33811,2.33772,2.33795,223900000.0
2006-08-30 21:40:00,2.33807,2.33814,2.33471,2.33792,379000000.0
2006-08-30 21:45:00,2.33792,2.33809,2.33723,2.338,397400001.0
2006-08-30 21:50:00,2.33819,2.33829,2.33715,2.3373,250200000.0
2006-08-30 21:55:00,2.33739,2.33743,2.33708,2.33725,439099997.0
2006-08-30 22:00:00,2.33712,2.33754,2.33709,2.33749,363100000.0
2006-08-30 22:05:00,2.33754,2.33798,2.33749,2.33769,191700000.0
2006-08-30 22:10:00,2.33778,2.33788,2.33753,2.33765,198700000.0
2006-08-30 22:15:00,2.33757,2.33823,2.33702,2.33767,349700000.0
2006-08-30 22:20:00,2.33765,2.33828,2.33741,2.33742,258800000.0
2006-08-30 22:25:00,2.33789,2.33801,2.33765,2.33766,292700000.0
2006-08-30 22:30:00,2.33764,2.33891,2.33763,2.33873,368500001.0
2006-08-30 22:35:00,2.33864,2.33871,2.3325,2.33255,141900000.0
2006-08-30 22:40:00,2.33252,2.33893,2.3324,2.33255,361800000.0
2006-08-30 22:45:00,2.33255,2.3327,2.33245,2.33265,340600000.0
2006-08-30 22:50:00,2.3326,2.33845,2.33243,2.33255,184100000.0
2006-08-30 22:55:00,2.3325,2.33708,2.33245,2.33662,152200000.0
2006-08-30 23:00:00,2.33593,2.33745,2.33593,2.33636,217300000.0
2006-08-30 23:05:00,2.33678,2.33732,2.33632,2.33709,173000000.0
2006-08-30 23:10:00,2.33712,2.33738,2.33648,2.33689,156200000.0
2006-08-30 23:15:00,2.33659,2.33695,2.33593,2.3363,210699999.0
2006-08-30 23:20:00,2.33652,2.33682,2.33599,2.33621,173500000.0
2006-08-30 23:25:00,2.33651,2.33704,2.33616,2.3364,197800002.0
2006-08-30 23:30:00,2.33696,2.33745,2.33602,2.3366,203400000.0
2006-08-30 23:35:00,2.33643,2.33727,2.33632,2.33681,215600000.0
2006-08-30 23:40:00,2.3373,2.3373,2.33572,2.33578,171900000.0
2006-08-30 23:45:00,2.33578,2.3366,2.3357,2.33605,219400000.0
2006-08-30 23:50:00,2.33587,2.33688,2.33583,2.33684,184200000.0
2006-08-30 23:55:00,2.33635,2.33663,2.33577,2.33652,166000000.0
2006-08-31 00:00:00,2.33647,2.3368,2.33604,2.33646,180900000.0
2006-08-31 00:05:00,2.33637,2.3373,2.33619,2.33649,160000000.0
2006-08-31 00:10:00,2.33636,2.33712,2.33634,2.33642,144500000.0
2006-08-31 00:15:00,2.33659,2.33723,2.3363,2.33686,174200000.0
2006-08-31 00:20:00,2.33702,2.33752,2.33661,2.33676,202599999.0
2006-08-31 00:25:00,2.33723,2.3374,2.33628,2.33665,220100000.0
2006-08-31 00:30:00,2.33673,2.33713,2.33634,2.33676,158299999.0
2006-08-31 00:35:00,2.33648,2.33722,2.33629,2.33656,190100000.0
2006-08-31 00:40:00,2.33668,2.3373,2.33639,2.33677,208200001.0
2006-08-31 00:45:00,2.33699,2.33727,2.33651,2.33651,143900000.0
2006-08-31 00:50:00,2.33638,2.33755,2.33634,2.33674,214300000.0
2006-08-31 00:55:00,2.33658,2.33726,2.33616,2.33673,234200000.0
2006-08-31 01:00:00,2.337,2.337,2.333,2.33644,198200000.0
2006-08-31 01:05:00,2.33647,2.33658,2.33606,2.33606,143000000.0
2006-08-31 01:10:00,2.33647,2.33706,2.33641,2.33653,159600000.0
2006-08-31 01:15:00,2.33668,2.33684,2.33637,2.33637,147100000.0
2006-08-31 01:20:00,2.33627,2.33681,2.33627,2.3366,178700000.0
2006-08-31 01:25:00,2.33676,2.33708,2.33653,2.33682,129300000.0
2006-08-31 01:30:00,2.33683,2.33744,2.33683,2.33706,217100000.0
2006-08-31 01:35:00,2.33708,2.33778,2.33699,2.33751,122400000.0
2006-08-31 01:40:00,2.33761,2.33781,2.33731,2.33745,139600000.0
2006-08-31 01:45:00,2.33713,2.33786,2.3371,2.3375,180700000.0
2006-08-31 01:50:00,2.33737,2.33826,2.33733,2.33794,155000000.0
2006-08-31 01:55:00,2.33793,2.33797,2.3368,2.33721,144900000.0
2006-08-31 02:00:00,2.33731,2.33754,2.33635,2.33635,136200000.0
2006-08-31 02:05:00,2.33628,2.33741,2.33628,2.33715,162800000.0
2006-08-31 02:10:00,2.33726,2.33767,2.3367,2.3375,135400000.0
2006-08-31 02:15:00,2.33736,2.33865,2.33736,2.338,137800000.0
2006-08-31 02:20:00,2.33804,2.3385,2.33794,2.33805,161200000.0
2006-08-31 02:25:00,2.33808,2.33824,2.33793,2.33798,157400000.0
2006-08-31 02:30:00,2.3378,2.33848,2.33772,2.33817,158600000.0
2006-08-31 02:35:00,2.33814,2.33873,2.33802,2.33867,144200000.0
2006-08-31 02:40:00,2.33855,2.3389,2.33847,2.33865,102700000.0
2006-08-31 02:45:00,2.33877,2.3391,2.33858,2.33901,138900000.0
2006-08-31 02:50:00,2.33884,2.33907,2.33864,2.33903,104400000.0
2006-08-31 02:55:00,2.33895,2.33914,2.33863,2.33865,168900000.0
2006-08-31 03:00:00,2.33865,2.3389,2.33794,2.33838,140800000.0
2006-08-31 03:05:00,2.33831,2.33876,2.33816,2.33827,171800000.0
2006-08-31 03:10:00,2.33829,2.33851,2.33808,2.33845,159400000.0
2006-08-31 03:15:00,2.3383,2.33866,2.33818,2.33827,122000000.0
2006-08-31 03:20:00,2.33824,2.33827,2.33789,2.33802,139100000.0
2006-08-31 03:25:00,2.33776,2.33836,2.33772,2.33834,124700000.0
2006-08-31 03:30:00,2.33834,2.3388,2.33809,2.3388,114400000.0
2006-08-31 03:35:00,2.33862,2.33868,2.33779,2.33848,121600000.0
2006-08-31 03:40:00,2.33844,2.33868,2.33801,2.33822,139500000.0
2006-08-31 03:45:00,2.33816,2.33861,2.33816,2.33851,137800000.0
2006-08-31 03:50:00,2.33858,2.33907,2.33817,2.3385,174600001.0
2006-08-31 03:55:00,2.33863,2.33905,2.33863,2.33905,154700000.0
2006-08-31 04:00:00,2.33892,2.33907,2.33855,2.33897,145000000.0
2006-08-31 04:05:00,2.33889,2.33924,2.33875,2.33894,119999998.0
2006-08-31 04:10:00,2.33889,2.33935,2.33887,2.33935,149800000.0
2006-08-31 04:15:00,2.33925,2.33932,2.33898,2.33906,189899999.0
2006-08-31 04:20:00,2.33905,2.33914,2.33887,2.33887,152700000.0
2006-08-31 04:25:00,2.33905,2.3391,2.33865,2.33881,153000000.0
2006-08-31 04:30:00,2.33883,2.33916,2.33878,2.3389,153600000.0
2006-08-31 04:35:00,2.33883,2.3392,2.33883,2.3391,96500000.0
2006-08-31 04:40:00,2.3391,2.33959,2.33852,2.33924,140300000.0
2006-08-31 04:45:00,2.33911,2.33939,2.33897,2.33922,171000002.0
2006-08-31 04:50:00,2.33922,2.33931,2.33903,2.33914,143600000.0
2006-08-31 04:55:00,2.33923,2.33929,2.33887,2.33913,150700000.0
2006-08-31 05:00:00,2.33921,2.3393,2.33898,2.33902,108900000.0
2006-08-31 05:05:00,2.33898,2.33945,2.33886,2.33926,132900001.0
2006-08-31 05:10:00,2.33927,2.33962,2.33908,2.33949,109200000.0
2006-08-31 05:15:00,2.33959,2.33976,2.3394,2.33975,219500001.0
2006-08-31 05:20:00,2.33964,2.33978,2.33935,2.33935,172000001.0
2006-08-31 05:25:00,2.33957,2.33985,2.33919,2.33939,104400000.0
2006-08-31 05:30:00,2.33934,2.33993,2.33916,2.33941,134500000.0
2006-08-31 05:35:00,2.33969,2.33992,2.33934,2.33945,134200000.0
2006-08-31 05:40:00,2.33923,2.33954,2.33886,2.33886,174500000.0
2006-08-31 05:45:00,2.3388,2.33907,2.33863,2.33887,167400000.0
2006-08-31 05:50:00,2.33862,2.33884,2.33849,2.33879,129400000.0
2006-08-31 05:55:00,2.33882,2.33889,2.3383,2.33889,174600000.0
2006-08-31 06:00:00,2.33883,2.33912,2.33863,2.33909,144700000.0
2006-08-31 06:05:00,2.33884,2.33944,2.33868,2.33913,133800000.0
2006-08-31 06:10:00,2.33911,2.33966,2.33893,2.33908,115700000.0
2006-08-31 06:15:00,2.33918,2.33948,2.33896,2.33905,117800000.0
2006-08-31 06:20:00,2.33907,2.33923,2.3387,2.33878,161800000.0
2006-08-31 06:25:00,2.33881,2.33936,2.3388,2.33919,168000000.0
2006-08-31 06:30:00,2.3394,2.33946,2.33893,2.33936,170900000.0
2006-08-31 06:35:00,2.33936,2.33963,2.33908,2.33924,164700000.0
2006-08-31 06:40:00,2.33936,2.33959,2.33867,2.33871,173000000.0
2006-08-31 06:45:00,2.33905,2.33925,2.33875,2.33889,157500000.0
2006-08-31 06:50:00,2.33867,2.33877,2.33825,2.33839,130000000.0
2006-08-31 06:55:00,2.33808,2.33852,2.33798,2.33845,162600001.0
2006-08-31 07:00:00,2.33841,2.33918,2.33826,2.33845,172500000.0
2006-08-31 07:05:00,2.33879,2.339,2.33851,2.33884,185300000.0
2006-08-31 07:10:00,2.33869,2.33901,2.33859,2.33898,148700000.0
2006-08-31 07:15:00,2.33913,2.33943,2.33898,2.3391,167300000.0
2006-08-31 07:20:00,2.33897,2.33941,2.33883,2.33925,184000000.0
2006-08-31 07:25:00,2.33921,2.33942,2.33901,2.33937,139500000.0
2006-08-31 07:30:00,2.33942,2.33945,2.33886,2.33886,164000000.0
2006-08-31 07:35:00,2.33904,2.33904,2.33859,2.3389,125600000.0
2006-08-31 07:40:00,2.33889,2.33938,2.33883,2.3391,139000000.0
2006-08-31 07:45:00,2.33919,2.33931,2.33866,2.33867,180400000.0
2006-08-31 07:50:00,2.33872,2.33924,2.33851,2.3391,172200000.0
2006-08-31 07:55:00,2.33907,2.33915,2.3387,2.3388,124500000.0
2006-08-31 08:00:00,2.33911,2.33981,2.33906,2.33944,194700000.0
2006-08-31 08:05:00,2.33921,2.33933,2.33884,2.33917,198500000.0
2006-08-31 08:10:00,2.33899,2.33932,2.33872,2.3393,171800000.0
2006-08-31 08:15:00,2.33941,2.33979,2.33924,2.33958,171700000.0
2006-08-31 08:20:00,2.33938,2.34038,2.33913,2.33982,148400000.0
2006-08-31 08:25:00,2.33974,2.34037,2.33967,2.34021,211000000.0
2006-08-31 08:30:00,2.34029,2.34071,2.33989,2.34019,210400000.0
2006-08-31 08:35:00,2.34023,2.34082,2.34002,2.34075,184799999.0
2006-08-31 08:40:00,2.34074,2.34088,2.34009,2.34023,135900001.0
2006-08-31 08:45:00,2.34005,2.34023,2.33928,2.33928,170400000.0
2006-08-31 08:50:00,2.33904,2.34006,2.33904,2.33999,180200000.0
2006-08-31 08:55:00,2.33961,2.34042,2.33892,2.34019,181800000.0
2006-08-31 09:00:00,2.33959,2.3403,2.33902,2.33999,167499999.0
2006-08-31 09:05:00,2.33983,2.33983,2.33902,2.33946,135500000.0
2006-08-31 09:10:00,2.33944,2.33981,2.3391,2.33935,192300000.0
2006-08-31 09:15:00,2.33934,2.33974,2.33904,2.33961,110400000.0
2006-08-31 09:20:00,2.33974,2.33975,2.33768,2.33857,171500000.0
2006-08-31 09:25:00,2.33877,2.33917,2.33772,2.33793,171400000.0
2006-08-31 09:30:00,2.33767,2.33792,2.33668,2.33785,159000000.0
2006-08-31 09:35:00,2.33793,2.33833,2.33743,2.33808,186300000.0
2006-08-31 09:40:00,2.33794,2.33822,2.33751,2.33791,163000000.0
2006-08-31 09:45:00,2.33786,2.33832,2.33778,2.33815,157200000.0
2006-08-31 09:50:00,2.33834,2.33893,2.33826,2.33893,165300000.0
2006-08-31 09:55:00,2.33899,2.3391,2.33844,2.33865,175700000.0
2006-08-31 10:00:00,2.33869,2.33926,2.33855,2.33861,170800000.0
2006-08-31 10:05:00,2.33875,2.33902,2.33827,2.33839,199599999.0
2006-08-31 10:10:00,2.33841,2.33869,2.33816,2.33862,156400000.0
2006-08-31 10:15:00,2.33878,2.33906,2.33845,2.33865,203000000.0
2006-08-31 10:20:00,2.3388,2.3388,2.3382,2.33837,171300000.0
2006-08-31 10:25:00,2.33827,2.3388,2.33808,2.33844,186500000.0
2006-08-31 10:30:00,2.33819,2.33887,2.33806,2.33873,171700000.0
2006-08-31 10:35:00,2.33865,2.33912,2.3384,2.33905,160000000.0
2006-08-31 10:40:00,2.33912,2.33926,2.33874,2.33874,150900000.0
2006-08-31 10:45:00,2.33875,2.33961,2.33875,2.33943,160200000.0
2006-08-31 10:50:00,2.3394,2.33948,2.33867,2.33867,161300000.0
2006-08-31 10:55:00,2.33859,2.33906,2.33828,2.33842,173900000.0
2006-08-31 11:00:00,2.33831,2.33835,2.33753,2.33759,161900000.0
2006-08-31 11:05:00,2.33759,2.33776,2.33725,2.33755,209100000.0
2006-08-31 11:10:00,2.3376,2.33879,2.3376,2.33865,196300000.0
2006-08-31 11:15:00,2.33856,2.33875,2.33812,2.33867,204500000.0
2006-08-31 11:20:00,2.33877,2.33883,2.33735,2.33792,162600000.0
2006-08-31 11:25:00,2.33804,2.33804,2.33734,2.33751,162300000.0
2006-08-31 11:30:00,2.33702,2.33725,2.33624,2.33722,168200000.0
2006-08-31 11:35:00,2.33726,2.33741,2.33691,2.33706,221700000.0
2006-08-31 11:40:00,2.33692,2.3372,2.33643,2.33648,165500001.0
2006-08-31 11:45:00,2.33655,2.33736,2.33629,2.3372,168600000.0
2006-08-31 11:50:00,2.33721,2.33837,2.33714,2.33811,191000000.0
2006-08-31 11:55:00,2.33798,2.33804,2.33692,2.33709,204300000.0
2006-08-31 12:00:00,2.33722,2.3376,2.33701,2.33706,214500000.0
2006-08-31 12:05:00,2.33716,2.33727,2.33668,2.33719,172200000.0
2006-08-31 12:10:00,2.33718,2.3376,2.33699,2.33723,148300000.0
2006-08-31 12:15:00,2.33729,2.33761,2.33693,2.33742,189100000.0
2006-08-31 12:20:00,2.33724,2.33769,2.33702,2.33733,157200000.0
2006-08-31 12:25:00,2.33745,2.3376,2.33715,2.33722,195400000.0
2006-08-31 12:30:00,2.33727,2.33761,2.33699,2.33738,128600000.0
2006-08-31 12:35:00,2.33746,2.33746,2.33727,2.33735,133300000.0
2006-08-31 12:40:00,2.3373,2.33773,2.33726,2.33746,192600000.0
2006-08-31 12:45:00,2.33751,2.33764,2.33723,2.33737,231300000.0
2006-08-31 12:50:00,2.3374,2.3375,2.33672,2.3371,216800001.0
2006-08-31 12:55:00,2.33709,2.33712,2.33616,2.33661,200300000.0
2006-08-31 13:00:00,2.33657,2.33678,2.33591,2.33662,209400000.0
2006-08-31 13:05:00,2.33676,2.33707,2.33622,2.33642,135800000.0
2006-08-31 13:10:00,2.33633,2.33729,2.33633,2.33711,186699998.0
2006-08-31 13:15:00,2.33696,2.33739,2.33667,2.33674,167599999.0
2006-08-31 13:20:00,2.33661,2.33661,2.33607,2.33607,217200000.0
2006-08-31 13:25:00,2.33611,2.33681,2.33597,2.33681,157100000.0
2006-08-31 13:30:00,2.33672,2.33697,2.33604,2.33625,176700000.0
2006-08-31 13:35:00,2.33647,2.3368,2.33524,2.33548,164000000.0
2006-08-31 13:40:00,2.33533,2.336,2.335,2.3353,199400000.0
2006-08-31 13:45:00,2.33548,2.33577,2.33504,2.33517,170900000.0
2006-08-31 13:50:00,2.33515,2.33616,2.33506,2.33616,195500000.0
2006-08-31 13:55:00,2.33597,2.33604,2.33555,2.33573,133300000.0
2006-08-31 14:00:00,2.33574,2.33599,2.33534,2.33599,131500000.0
2006-08-31 14:05:00,2.33583,2.33606,2.33513,2.33606,116700000.0
2006-08-31 14:10:00,2.33628,2.33668,2.33605,2.33621,161600000.0
2006-08-31 14:15:00,2.336,2.3366,2.336,2.33609,149100000.0
2006-08-31 14:20:00,2.33623,2.33659,2.33604,2.33627,189300000.0
2006-08-31 14:25:00,2.33618,2.33691,2.33618,2.33642,167600000.0
2006-08-31 14:30:00,2.33669,2.33705,2.33543,2.33607,173900000.0
2006-08-31 14:35:00,2.336,2.33613,2.33394,2.33471,155500000.0
2006-08-31 14:40:00,2.33461,2.3348,2.33393,2.33427,179800000.0
2006-08-31 14:45:00,2.33425,2.33478,2.33387,2.33401,162100001.0
2006-08-31 14:50:00,2.33375,2.33553,2.33369,2.33456,183000000.0
2006-08-31 14:55:00,2.33417,2.33471,2.33404,2.3347,159900000.0
2006-08-31 15:00:00,2.33488,2.33589,2.33449,2.33529,298500001.0
2006-08-31 15:05:00,2.33532,2.33545,2.33473,2.33506,225900000.0
2006-08-31 15:10:00,2.33502,2.33517,2.3345,2.33485,156100000.0
2006-08-31 15:15:00,2.33488,2.33552,2.33454,2.33533,125500000.0
2006-08-31 15:20:00,2.33528,2.33643,2.33527,2.33611,165200000.0
2006-08-31 15:25:00,2.33638,2.3368,2.33615,2.33663,185000000.0
2006-08-31 15:30:00,2.33703,2.33781,2.33694,2.33753,173400001.0
2006-08-31 15:35:00,2.33736,2.3375,2.33675,2.33715,194000000.0
2006-08-31 15:40:00,2.33737,2.33875,2.3372,2.33873,212300000.0
2006-08-31 15:45:00,2.33876,2.33914,2.33852,2.33852,246400000.0
2006-08-31 15:50:00,2.33848,2.33887,2.33793,2.33807,148000000.0
2006-08-31 15:55:00,2.33823,2.33902,2.33823,2.33856,174800000.0
2006-08-31 16:00:00,2.33825,2.33991,2.33819,2.33903,209100000.0
2006-08-31 16:05:00,2.3391,2.34005,2.33886,2.33899,227100000.0
2006-08-31 16:10:00,2.33908,2.34007,2.33891,2.33927,210400000.0
2006-08-31 16:15:00,2.33933,2.34064,2.33933,2.34055,154700000.0
2006-08-31 16:20:00,2.34082,2.34117,2.34037,2.34052,156600000.0
2006-08-31 16:25:00,2.34068,2.34307,2.34029,2.34307,173700000.0
2006-08-31 16:30:00,2.34299,2.34369,2.34245,2.34364,147000000.0
2006-08-31 16:35:00,2.34367,2.34387,2.3429,2.3433,192600000.0
2006-08-31 16:40:00,2.34345,2.34398,2.34312,2.34398,197100000.0
2006-08-31 16:45:00,2.34399,2.34446,2.34359,2.3444,169700000.0
2006-08-31 16:50:00,2.34446,2.34613,2.34429,2.34604,183700000.0
2006-08-31 16:55:00,2.34578,2.34578,2.34475,2.34513,170700000.0
2006-08-31 17:00:00,2.34474,2.34721,2.34467,2.34565,163300001.0
2006-08-31 17:05:00,2.34571,2.34596,2.34472,2.34487,159900000.0
2006-08-31 17:10:00,2.34494,2.34531,2.34449,2.34462,164700001.0
2006-08-31 17:15:00,2.34454,2.34458,2.34388,2.34388,190300000.0
2006-08-31 17:20:00,2.34408,2.3445,2.34366,2.34417,185900000.0
2006-08-31 17:25:00,2.3442,2.3451,2.3442,2.34487,172000000.0
2006-08-31 17:30:00,2.34491,2.34568,2.34489,2.34555,201500000.0
2006-08-31 17:35:00,2.34582,2.34605,2.34516,2.34523,133700000.0
2006-08-31 17:40:00,2.34534,2.34568,2.34494,2.34505,170200000.0
2006-08-31 17:45:00,2.34529,2.34583,2.34525,2.34556,195500000.0
2006-08-31 17:50:00,2.34554,2.34704,2.34548,2.3464,131500000.0
2006-08-31 17:55:00,2.34624,2.34634,2.34583,2.34618,169100000.0
2006-08-31 18:00:00,2.34629,2.34671,2.34589,2.34615,1438800000.0
2006-08-31 18:05:00,2.34607,2.34628,2.34521,2.34536,1735500001.0
2006-08-31 18:10:00,2.34533,2.3455,2.3447,2.34479,1119200001.0
2006-08-31 18:15:00,2.34474,2.34508,2.34448,2.34493,1376199998.0
2006-08-31 18:20:00,2.34486,2.34591,2.34474,2.34562,1258200000.0
2006-08-31 18:25:00,2.34551,2.34578,2.34509,2.34538,1397200001.0
2006-08-31 18:30:00,2.34533,2.34583,2.34518,2.34574,1280899999.0
2006-08-31 18:35:00,2.34582,2.34609,2.34522,2.34554,687500002.0
2006-08-31 18:40:00,2.3456,2.34563,2.34505,2.34543,698200000.0
2006-08-31 18:45:00,2.3455,2.34601,2.3454,2.34575,258800000.0
2006-08-31 18:50:00,2.3456,2.3456,2.34488,2.34536,648800000.0
2006-08-31 18:55:00,2.34535,2.34572,2.34512,2.34539,700500000.0
2006-08-31 19:00:00,2.3454,2.34591,2.34519,2.3456,388100000.0
2006-08-31 19:05:00,2.34556,2.34559,2.34483,2.34501,836600000.0
2006-08-31 19:10:00,2.34503,2.34522,2.34451,2.34455,483199998.0
2006-08-31 19:15:00,2.34452,2.34557,2.34449,2.34544,371100000.0
2006-08-31 19:20:00,2.34553,2.3459,2.34546,2.34579,598500001.0
2006-08-31 19:25:00,2.34573,2.34611,2.34564,2.34595,597600000.0
2006-08-31 19:30:00,2.34596,2.3461,2.3452,2.34544,565200000.0
2006-08-31 19:35:00,2.34547,2.34554,2.34454,2.34503,396800000.0
2006-08-31 19:40:00,2.34517,2.34535,2.3448,2.34523,417299999.0
2006-08-31 19:45:00,2.34523,2.34595,2.34501,2.34592,344200000.0
2006-08-31 19:50:00,2.34597,2.34652,2.34585,2.34607,341100000.0
2006-08-31 19:55:00,2.34606,2.34628,2.34533,2.3454,463000000.0
2006-08-31 20:00:00,2.34545,2.34613,2.34527,2.34527,224100000.0
2006-08-31 20:05:00,2.34526,2.34582,2.34446,2.34446,253500001.0
2006-08-31 20:10:00,2.34436,2.34509,2.34428,2.34466,543600000.0
2006-08-31 20:15:00,2.34485,2.3452,2.34451,2.34479,568300000.0
2006-08-31 20:20:00,2.34464,2.34471,2.34428,2.34466,556200000.0
2006-08-31 20:25:00,2.3447,2.34484,2.34438,2.34472,818100001.0
2006-08-31 20:30:00,2.34477,2.34502,2.34452,2.3446,1094400000.0
2006-08-31 20:35:00,2.3446,2.34469,2.34379,2.34415,472000001.0
2006-08-31 20:40:00,2.34416,2.34417,2.34325,2.34378,567000001.0
2006-08-31 20:45:00,2.3437,2.34426,2.3436,2.34387,562799999.0
2006-08-31 20:50:00,2.34386,2.34454,2.34385,2.34434,823699999.0
2006-08-31 20:55:00,2.34421,2.34436,2.34351,2.34373,1037599999.0
2006-08-31 21:00:00,2.34362,2.34407,2.34328,2.34378,811100000.0
2006-08-31 21:05:00,2.34381,2.34402,2.34342,2.34396,284100000.0
2006-08-31 21:10:00,2.34412,2.34412,2.34347,2.34375,525400000.0
2006-08-31 21:15:00,2.34374,2.34385,2.34344,2.34345,659400000.0
2006-08-31 21:20:00,2.34358,2.34387,2.34296,2.34319,861600002.0
2006-08-31 21:25:00,2.34312,2.34338,2.34304,2.34314,292600000.0
2006-08-31 21:30:00,2.34317,2.34328,2.34256,2.3429,373200000.0
2006-08-31 21:35:00,2.34295,2.34355,2.34295,2.34346,277700000.0
2006-08-31 21:40:00,2.34346,2.3439,2.34334,2.34344,381200000.0
2006-08-31 21:45:00,2.34346,2.34375,2.34295,2.3436,382200000.0
2006-08-31 21:50:00,2.3437,2.3437,2.34256,2.34273,280600000.0
2006-08-31 21:55:00,2.34286,2.34317,2.34262,2.34308,364000000.0
2006-08-31 22:00:00,2.34301,2.34329,2.34278,2.34303,375000000.0
2006-08-31 22:05:00,2.34305,2.34334,2.34282,2.34309,232300000.0
2006-08-31 22:10:00,2.3431,2.34315,2.34283,2.34298,171700001.0
2006-08-31 22:15:00,2.34283,2.34328,2.3428,2.34301,340600001.0
2006-08-31 22:20:00,2.34308,2.34333,2.34253,2.34261,267100000.0
2006-08-31 22:25:00,2.34271,2.3428,2.34192,2.34255,293400000.0
2006-08-31 22:30:00,2.34254,2.34292,2.34254,2.34262,272500000.0
2006-08-31 22:35:00,2.3427,2.34284,2.34247,2.34272,204400000.0
2006-08-31 22:40:00,2.34272,2.34313,2.34268,2.34306,326000000.0
2006-08-31 22:45:00,2.34307,2.34328,2.34253,2.34277,308199999.0
2006-08-31 22:50:00,2.34349,2.34365,2.34249,2.34314,187900000.0
2006-08-31 22:55:00,2.34272,2.34355,2.34222,2.34304,185200000.0
2006-08-31 23:00:00,2.34298,2.34388,2.34271,2.34339,187000000.0
2006-08-31 23:05:00,2.34295,2.34411,2.3429,2.3437,154000000.0
2006-08-31 23:10:00,2.3443,2.34451,2.34308,2.34402,188799999.0
2006-08-31 23:15:00,2.34398,2.3442,2.34349,2.34386,212400000.0
2006-08-31 23:20:00,2.34439,2.34439,2.34324,2.34386,193600001.0
2006-08-31 23:25:00,2.34374,2.34443,2.34308,2.34356,187700000.0
2006-08-31 23:30:00,2.34379,2.34386,2.34292,2.34329,192900000.0
2006-08-31 23:35:00,2.34334,2.34347,2.34216,2.34234,174700000.0
2006-08-31 23:40:00,2.34235,2.344,2.34193,2.344,153800000.0
2006-08-31 23:45:00,2.34383,2.34487,2.34325,2.34487,195200000.0
2006-08-31 23:50:00,2.34472,2.34528,2.34409,2.34463,162700000.0
2006-08-31 23:55:00,2.34423,2.34477,2.34375,2.34431,189799999.0
2006-09-01 00:00:00,2.34396,2.34447,2.3434,2.34391,183099999.0
2006-09-01 00:05:00,2.34362,2.34431,2.34336,2.34366,197000000.0
2006-09-01 00:10:00,2.34343,2.34382,2.34294,2.34356,192400000.0
2006-09-01 00:15:00,2.34358,2.3437,2.34217,2.34217,195500000.0
2006-09-01 00:20:00,2.34231,2.34288,2.34201,2.34236,205200000.0
2006-09-01 00:25:00,2.34249,2.34249,2.34166,2.34239,172900000.0
2006-09-01 00:30:00,2.34266,2.34275,2.34193,2.34203,207200000.0
2006-09-01 00:35:00,2.34225,2.3425,2.34157,2.34192,197500000.0
2006-09-01 00:40:00,2.34194,2.34272,2.34164,2.34247,186800000.0
2006-09-01 00:45:00,2.34214,2.34272,2.34176,2.34215,216000000.0
2006-09-01 00:50:00,2.34229,2.3427,2.34128,2.34185,233000000.0
2006-09-01 00:55:00,2.3421,2.34249,2.34142,2.3418,157300000.0
2006-09-01 01:00:00,2.34201,2.34307,2.34181,2.34257,189600000.0
2006-09-01 01:05:00,2.34286,2.3433,2.34244,2.34273,161300000.0
2006-09-01 01:10:00,2.34289,2.34321,2.34253,2.3432,208600000.0
2006-09-01 01:15:00,2.3433,2.34357,2.34284,2.3434,120500000.0
2006-09-01 01:20:00,2.34326,2.34377,2.34326,2.3437,91700000.0
2006-09-01 01:25:00,2.34373,2.34386,2.34358,2.34369,142900000.0
2006-09-01 01:30:00,2.34378,2.34421,2.34328,2.3436,201800000.0
2006-09-01 01:35:00,2.34358,2.34382,2.34301,2.34335,158900000.0
2006-09-01 01:40:00,2.34353,2.34361,2.34307,2.34307,187900000.0
2006-09-01 01:45:00,2.3431,2.34338,2.34288,2.3432,147500000.0
2006-09-01 01:50:00,2.34321,2.34346,2.34283,2.34307,187100000.0
2006-09-01 01:55:00,2.34291,2.34315,2.34233,2.34305,134200000.0
2006-09-01 02:00:00,2.34307,2.34326,2.34198,2.34231,122900000.0
2006-09-01 02:05:00,2.3424,2.34255,2.34205,2.34244,177900000.0
2006-09-01 02:10:00,2.3425,2.3425,2.3419,2.3419,118900000.0
2006-09-01 02:15:00,2.34215,2.34219,2.34183,2.34194,128100000.0
2006-09-01 02:20:00,2.342,2.34269,2.34184,2.34269,179000000.0
2006-09-01 02:25:00,2.34277,2.34301,2.34258,2.34276,144900000.0
2006-09-01 02:30:00,2.34283,2.34284,2.34249,2.34273,158100000.0
2006-09-01 02:35:00,2.34274,2.34297,2.34235,2.34292,146600000.0
2006-09-01 02:40:00,2.34285,2.34327,2.34252,2.34301,118900000.0
2006-09-01 02:45:00,2.34306,2.3433,2.34302,2.34323,86900000.0
2006-09-01 02:50:00,2.34312,2.34368,2.34296,2.3434,171000000.0
2006-09-01 02:55:00,2.34335,2.34357,2.3427,2.3428,176200000.0
2006-09-01 03:00:00,2.3428,2.34291,2.34237,2.34266,146000001.0
2006-09-01 03:05:00,2.34249,2.3427,2.34226,2.34257,128599999.0
2006-09-01 03:10:00,2.34268,2.34282,2.3424,2.34262,97000000.0
2006-09-01 03:15:00,2.34254,2.34282,2.34223,2.34248,147399999.0
2006-09-01 03:20:00,2.34251,2.34276,2.342,2.342,130900000.0
2006-09-01 03:25:00,2.34188,2.34343,2.34182,2.34343,119900000.0
2006-09-01 03:30:00,2.34284,2.34298,2.34249,2.34253,152700000.0
2006-09-01 03:35:00,2.34248,2.343,2.34243,2.34272,97400000.0
2006-09-01 03:40:00,2.34278,2.34295,2.34218,2.34243,187100000.0
2006-09-01 03:45:00,2.34249,2.3434,2.34249,2.3434,156000000.0
2006-09-01 03:50:00,2.34354,2.34387,2.34343,2.3435,179499999.0
2006-09-01 03:55:00,2.34364,2.3438,2.3434,2.34348,155400000.0
2006-09-01 04:00:00,2.34342,2.3438,2.34341,2.3437,148200000.0
2006-09-01 04:05:00,2.34355,2.34377,2.34339,2.3436,165599999.0
2006-09-01 04:10:00,2.34342,2.34379,2.34308,2.34379,94500000.0
2006-09-01 04:15:00,2.34353,2.34405,2.34322,2.34385,141500000.0
2006-09-01 04:20:00,2.34383,2.34411,2.34362,2.34366,188000000.0
2006-09-01 04:25:00,2.34382,2.34451,2.34361,2.34451,77100000.0
2006-09-01 04:30:00,2.3446,2.34476,2.34415,2.3445,180099999.0
2006-09-01 04:35:00,2.34446,2.34446,2.34411,2.34427,118500000.0
2006-09-01 04:40:00,2.34429,2.34458,2.34402,2.34404,177300000.0
2006-09-01 04:45:00,2.34404,2.34412,2.34353,2.34353,185600000.0
2006-09-01 04:50:00,2.34353,2.34357,2.34326,2.34349,111800000.0
2006-09-01 04:55:00,2.34358,2.34358,2.34328,2.34355,152000000.0
2006-09-01 05:00:00,2.34347,2.34378,2.34327,2.34375,134500000.0
2006-09-01 05:05:00,2.34374,2.34405,2.34367,2.3439,105800000.0
2006-09-01 05:10:00,2.34393,2.34418,2.34369,2.34408,136800000.0
2006-09-01 05:15:00,2.344,2.34432,2.3438,2.34432,209800000.0
2006-09-01 05:20:00,2.34413,2.34445,2.34403,2.34412,151100000.0
2006-09-01 05:25:00,2.34427,2.3444,2.34385,2.34395,121800000.0
2006-09-01 05:30:00,2.34401,2.34412,2.34367,2.34386,182900001.0
2006-09-01 05:35:00,2.34386,2.34404,2.34352,2.3437,157600000.0
2006-09-01 05:40:00,2.34361,2.34386,2.34329,2.34368,166200000.0
2006-09-01 05:45:00,2.34376,2.34384,2.34321,2.34336,165200000.0
2006-09-01 05:50:00,2.3431,2.34345,2.34277,2.34283,156700000.0
2006-09-01 05:55:00,2.34289,2.34299,2.34256,2.34299,158200000.0
2006-09-01 06:00:00,2.34299,2.34314,2.34248,2.34252,120700000.0
2006-09-01 06:05:00,2.3425,2.34279,2.34241,2.34249,162900000.0
2006-09-01 06:10:00,2.34245,2.3428,2.342,2.34241,134500000.0
2006-09-01 06:15:00,2.34257,2.34309,2.34257,2.34282,132700000.0
2006-09-01 06:20:00,2.34288,2.34288,2.3423,2.34255,143400001.0
2006-09-01 06:25:00,2.34264,2.34283,2.34225,2.34251,163500000.0
2006-09-01 06:30:00,2.34268,2.34292,2.34223,2.3428,190300000.0
2006-09-01 06:35:00,2.34274,2.34348,2.34255,2.34314,145000000.0
2006-09-01 06:40:00,2.34332,2.3437,2.34304,2.34332,115300000.0
2006-09-01 06:45:00,2.34319,2.34343,2.34319,2.34332,126900000.0
2006-09-01 06:50:00,2.34326,2.34341,2.34292,2.3431,97900000.0
2006-09-01 06:55:00,2.3431,2.34321,2.34294,2.34316,156599999.0
2006-09-01 07:00:00,2.34305,2.34335,2.34298,2.34313,217900000.0
2006-09-01 07:05:00,2.3432,2.3432,2.34246,2.34265,145100000.0
2006-09-01 07:10:00,2.34255,2.34272,2.34234,2.34257,173500000.0
2006-09-01 07:15:00,2.34267,2.34279,2.34206,2.34277,157600000.0
2006-09-01 07:20:00,2.34277,2.34354,2.34274,2.34325,150700000.0
2006-09-01 07:25:00,2.34316,2.34345,2.34299,2.34311,164500000.0
2006-09-01 07:30:00,2.34312,2.34313,2.34253,2.34267,171800000.0
2006-09-01 07:35:00,2.34272,2.34318,2.34266,2.3431,152800000.0
2006-09-01 07:40:00,2.34271,2.34271,2.34225,2.34225,92000000.0
2006-09-01 07:45:00,2.3423,2.34261,2.3421,2.34226,198499998.0
2006-09-01 07:50:00,2.34228,2.34235,2.3418,2.34215,175000000.0
2006-09-01 07:55:00,2.34201,2.34236,2.34135,2.34157,123900000.0
2006-09-01 08:00:00,2.34188,2.34242,2.34181,2.34198,191200001.0
2006-09-01 08:05:00,2.3419,2.34239,2.3419,2.34213,174399999.0
2006-09-01 08:10:00,2.34218,2.34243,2.342,2.342,159900000.0
2006-09-01 08:15:00,2.34225,2.34279,2.34215,2.34255,169000000.0
2006-09-01 08:20:00,2.34266,2.34298,2.34152,2.3417,168400000.0
2006-09-01 08:25:00,2.34211,2.34233,2.34199,2.34224,165300000.0
2006-09-01 08:30:00,2.34211,2.34266,2.34211,2.34264,163100000.0
2006-09-01 08:35:00,2.34263,2.34298,2.34261,2.34267,159800001.0
2006-09-01 08:40:00,2.34254,2.3431,2.34246,2.34307,145499999.0
2006-09-01 08:45:00,2.34309,2.34422,2.34309,2.34405,167100000.0
2006-09-01 08:50:00,2.344,2.3442,2.34321,2.34323,179600000.0
2006-09-01 08:55:00,2.34337,2.34369,2.34317,2.34367,183500000.0
2006-09-01 09:00:00,2.34377,2.34447,2.3435,2.34447,185200000.0
2006-09-01 09:05:00,2.34437,2.34468,2.34411,2.34448,251400000.0
2006-09-01 09:10:00,2.34429,2.34454,2.344,2.3444,158000000.0
2006-09-01 09:15:00,2.3444,2.34513,2.34425,2.34491,163300000.0
2006-09-01 09:20:00,2.34492,2.34527,2.34452,2.34506,189700000.0
2006-09-01 09:25:00,2.34499,2.34511,2.34425,2.34458,173000000.0
2006-09-01 09:30:00,2.34464,2.34488,2.34413,2.3442,205200001.0
2006-09-01 09:35:00,2.34417,2.34429,2.3437,2.34396,176000000.0
2006-09-01 09:40:00,2.34402,2.34426,2.34385,2.34425,172400000.0
2006-09-01 09:45:00,2.34418,2.34457,2.34408,2.34454,139300000.0
2006-09-01 09:50:00,2.34427,2.34461,2.34416,2.34423,116100000.0
2006-09-01 09:55:00,2.34423,2.34441,2.34391,2.34419,148900001.0
2006-09-01 10:00:00,2.34404,2.3441,2.34373,2.3438,196500001.0
2006-09-01 10:05:00,2.34353,2.34353,2.34265,2.34268,175000000.0
2006-09-01 10:10:00,2.34279,2.34309,2.34243,2.34243,155000000.0
2006-09-01 10:15:00,2.34259,2.34298,2.34233,2.34261,198900001.0
2006-09-01 10:20:00,2.34274,2.34364,2.34274,2.3436,196000000.0
2006-09-01 10:25:00,2.34345,2.3436,2.3429,2.34293,202400000.0
2006-09-01 10:30:00,2.34282,2.3437,2.34225,2.34355,193700001.0
2006-09-01 10:35:00,2.34358,2.34378,2.34327,2.34373,156700000.0
2006-09-01 10:40:00,2.34364,2.34409,2.34346,2.34386,168100000.0
2006-09-01 10:45:00,2.34381,2.34381,2.34328,2.34351,159700000.0
2006-09-01 10:50:00,2.34337,2.34376,2.34304,2.34376,130700000.0
2006-09-01 10:55:00,2.34385,2.3439,2.34333,2.34345,184599999.0
2006-09-01 11:00:00,2.34347,2.34362,2.34304,2.3433,161100000.0
2006-09-01 11:05:00,2.3435,2.34424,2.34345,2.34382,197900000.0
2006-09-01 11:10:00,2.3438,2.34401,2.34353,2.34357,148900000.0
2006-09-01 11:15:00,2.34352,2.34376,2.34343,2.34364,189800000.0
2006-09-01 11:20:00,2.34375,2.34392,2.34334,2.34356,182400000.0
2006-09-01 11:25:00,2.34362,2.3438,2.34291,2.34294,216099999.0
2006-09-01 11:30:00,2.34302,2.34337,2.34288,2.34296,209100000.0
2006-09-01 11:35:00,2.34302,2.34322,2.34254,2.34284,174000000.0
2006-09-01 11:40:00,2.34271,2.34315,2.34262,2.34315,157400000.0
2006-09-01 11:45:00,2.34315,2.34315,2.34244,2.34275,188499999.0
2006-09-01 11:50:00,2.34275,2.34288,2.34181,2.34182,190700000.0
2006-09-01 11:55:00,2.34173,2.34248,2.34173,2.34235,229099998.0
2006-09-01 12:00:00,2.34227,2.34248,2.34194,2.34248,180899999.0
2006-09-01 12:05:00,2.34253,2.34316,2.34219,2.34219,173300000.0
2006-09-01 12:10:00,2.34218,2.34264,2.34209,2.34264,157300000.0
2006-09-01 12:15:00,2.34261,2.34361,2.34258,2.34332,189000000.0
2006-09-01 12:20:00,2.3433,2.34396,2.3433,2.34341,175200000.0
2006-09-01 12:25:00,2.34349,2.34391,2.34322,2.34359,184000000.0
2006-09-01 12:30:00,2.34369,2.34423,2.34369,2.34408,176000001.0
2006-09-01 12:35:00,2.34411,2.34489,2.34408,2.34427,189600000.0
2006-09-01 12:40:00,2.34428,2.34522,2.34428,2.34522,204000000.0
2006-09-01 12:45:00,2.34513,2.34546,2.34492,2.34527,210400000.0
2006-09-01 12:50:00,2.34529,2.34529,2.34473,2.34478,175500000.0
2006-09-01 12:55:00,2.34453,2.34465,2.34404,2.34445,194300000.0
2006-09-01 13:00:00,2.3444,2.34476,2.34412,2.3445,183500000.0
2006-09-01 13:05:00,2.34456,2.34456,2.34374,2.3441,161400000.0
2006-09-01 13:10:00,2.34399,2.34519,2.34397,2.34486,183000000.0
2006-09-01 13:15:00,2.34473,2.34572,2.3447,2.34534,162500000.0
2006-09-01 13:20:00,2.34506,2.3452,2.34462,2.34505,183000000.0
2006-09-01 13:25:00,2.34514,2.34575,2.34471,2.34564,156700000.0
2006-09-01 13:30:00,2.34567,2.34583,2.34509,2.34571,230900001.0
2006-09-01 13:35:00,2.3458,2.34595,2.34478,2.34478,238600000.0
2006-09-01 13:40:00,2.34483,2.34586,2.34479,2.34494,152000000.0
2006-09-01 13:45:00,2.34494,2.34608,2.34494,2.34598,150500000.0
2006-09-01 13:50:00,2.34598,2.34654,2.34591,2.34635,175300000.0
2006-09-01 13:55:00,2.34622,2.34659,2.34604,2.34619,169400000.0
2006-09-01 14:00:00,2.34613,2.34613,2.34501,2.34601,175000000.0
2006-09-01 14:05:00,2.34604,2.34628,2.34583,2.34588,195399999.0
2006-09-01 14:10:00,2.34583,2.34656,2.34566,2.34655,208000000.0
2006-09-01 14:15:00,2.3466,2.34676,2.34529,2.34564,226200000.0
2006-09-01 14:20:00,2.3458,2.34646,2.34541,2.34541,222500000.0
2006-09-01 14:25:00,2.34498,2.34637,2.34414,2.34566,180499999.0
2006-09-01 14:30:00,2.34462,2.3464,2.34383,2.34473,187400000.0
2006-09-01 14:35:00,2.34427,2.34467,2.34257,2.34275,161800000.0
2006-09-01 14:40:00,2.34291,2.34565,2.34277,2.34565,203200001.0
2006-09-01 14:45:00,2.34566,2.34566,2.34451,2.3449,166800000.0
2006-09-01 14:50:00,2.34522,2.34845,2.34517,2.34768,219900000.0
2006-09-01 14:55:00,2.3476,2.34771,2.34667,2.34694,168400001.0
2006-09-01 15:00:00,2.34674,2.34743,2.34617,2.34703,213900000.0
2006-09-01 15:05:00,2.3474,2.34857,2.34715,2.34857,234100000.0
2006-09-01 15:10:00,2.34877,2.34895,2.34816,2.34846,163500000.0
2006-09-01 15:15:00,2.34861,2.34861,2.34741,2.34809,167900000.0
2006-09-01 15:20:00,2.34834,2.34867,2.34712,2.34743,172000000.0
2006-09-01 15:25:00,2.34759,2.34785,2.34668,2.34698,179300000.0
2006-09-01 15:30:00,2.34687,2.3476,2.34686,2.3474,158100001.0
2006-09-01 15:35:00,2.34728,2.34761,2.34694,2.34738,206899999.0
2006-09-01 15:40:00,2.3475,2.34768,2.34715,2.34715,158200000.0
2006-09-01 15:45:00,2.34706,2.34768,2.34686,2.34745,217199999.0
2006-09-01 15:50:00,2.34739,2.34739,2.34673,2.34683,172600000.0
2006-09-01 15:55:00,2.34697,2.34736,2.34612,2.34612,146100000.0
2006-09-01 16:00:00,2.34575,2.34765,2.34569,2.34736,136100000.0
2006-09-01 16:05:00,2.34715,2.34784,2.34698,2.34717,162900000.0
2006-09-01 16:10:00,2.34735,2.34778,2.3471,2.34737,204400000.0
2006-09-01 16:15:00,2.34752,2.34799,2.3469,2.34792,198300001.0
2006-09-01 16:20:00,2.34832,2.3493,2.3483,2.3486,175700000.0
2006-09-01 16:25:00,2.34853,2.34908,2.34838,2.34884,159100000.0
2006-09-01 16:30:00,2.34878,2.34913,2.34794,2.34827,185999999.0
2006-09-01 16:35:00,2.3482,2.34843,2.34747,2.34747,166000000.0
2006-09-01 16:40:00,2.34752,2.34822,2.34713,2.34815,205000001.0
2006-09-01 16:45:00,2.34805,2.34866,2.34735,2.3477,206100000.0
2006-09-01 16:50:00,2.34789,2.34824,2.34762,2.34777,189600000.0
2006-09-01 16:55:00,2.34754,2.34814,2.34716,2.34814,213000000.0
2006-09-01 17:00:00,2.34785,2.34811,2.34715,2.34722,207000000.0
2006-09-01 17:05:00,2.34719,2.34815,2.34659,2.34783,177900000.0
2006-09-01 17:10:00,2.34762,2.34778,2.34677,2.3469,141000000.0
2006-09-01 17:15:00,2.34679,2.34776,2.34665,2.34763,181400000.0
2006-09-01 17:20:00,2.34763,2.34775,2.34648,2.34651,195000000.0
2006-09-01 17:25:00,2.3462,2.34701,2.34608,2.34651,176100000.0
2006-09-01 17:30:00,2.34654,2.34658,2.3453,2.3453,173200000.0
2006-09-01 17:35:00,2.34547,2.34563,2.34367,2.344,144100000.0
2006-09-01 17:40:00,2.34433,2.34449,2.34386,2.34435,229300000.0
2006-09-01 17:45:00,2.34422,2.34566,2.34422,2.34545,171000000.0
2006-09-01 17:50:00,2.34554,2.34622,2.34554,2.34572,148700000.0
2006-09-01 17:55:00,2.34573,2.34598,2.34417,2.34417,157100000.0
2006-09-01 18:00:00,2.3442,2.34432,2.3424,2.34289,1440799999.0
2006-09-01 18:05:00,2.34292,2.34359,2.34239,2.34305,1771099999.0
2006-09-01 18:10:00,2.34291,2.34376,2.34287,2.34316,1230699999.0
2006-09-01 18:15:00,2.34333,2.34378,2.34259,2.3426,1335700000.0
2006-09-01 18:20:00,2.34237,2.34358,2.34205,2.34349,1277700000.0
2006-09-01 18:25:00,2.34337,2.34429,2.34303,2.34405,1446500001.0
2006-09-01 18:30:00,2.34402,2.3446,2.34365,2.34455,1275900000.0
2006-09-01 18:35:00,2.34451,2.34459,2.3436,2.3436,622900000.0
2006-09-01 18:40:00,2.34364,2.34394,2.34303,2.34378,625100000.0
2006-09-01 18:45:00,2.34392,2.34454,2.34371,2.34423,294500000.0
2006-09-01 18:50:00,2.34417,2.34459,2.3441,2.34436,626899999.0
2006-09-01 18:55:00,2.34433,2.3444,2.34324,2.34338,731600001.0
2006-09-01 19:00:00,2.3434,2.34403,2.3434,2.3439,402500000.0
2006-09-01 19:05:00,2.34393,2.34416,2.3437,2.34393,846899997.0
2006-09-01 19:10:00,2.34405,2.34408,2.34351,2.34378,450000000.0
2006-09-01 19:15:00,2.34369,2.34393,2.34337,2.34355,422199997.0
2006-09-01 19:20:00,2.34365,2.34409,2.34311,2.34405,504600000.0
2006-09-01 19:25:00,2.3439,2.34395,2.34356,2.34359,521700001.0
2006-09-01 19:30:00,2.34364,2.34402,2.34336,2.3439,582800001.0
2006-09-01 19:35:00,2.34392,2.34429,2.34378,2.34403,388500000.0
2006-09-01 19:40:00,2.3441,2.34424,2.34368,2.34369,381500000.0
2006-09-01 19:45:00,2.34361,2.34394,2.34342,2.34372,355700000.0
2006-09-01 19:50:00,2.34364,2.34365,2.34299,2.34299,280400000.0
2006-09-01 19:55:00,2.34325,2.3436,2.34281,2.34302,464800001.0
2006-09-01 20:00:00,2.34342,2.34379,2.34312,2.34362,313400000.0
2006-09-01 20:05:00,2.34361,2.34397,2.34361,2.34367,231500000.0
2006-09-01 20:10:00,2.34379,2.34385,2.34348,2.34348,457700000.0
2006-09-01 20:15:00,2.34352,2.3442,2.34348,2.34405,610100001.0
2006-09-01 20:20:00,2.344,2.34443,2.34371,2.34382,659799999.0
2006-09-01 20:25:00,2.34385,2.34424,2.34383,2.34389,858500001.0
2006-09-01 20:30:00,2.34383,2.34424,2.34368,2.34402,1155400000.0
2006-09-01 20:35:00,2.3441,2.34435,2.34398,2.34405,487800000.0
2006-09-01 20:40:00,2.34418,2.34509,2.34407,2.34475,718400000.0
2006-09-01 20:45:00,2.3447,2.34474,2.34418,2.34449,581700000.0
2006-09-01 20:50:00,2.34451,2.34495,2.34419,2.34422,794300000.0
2006-09-01 20:55:00,2.34409,2.34426,2.34372,2.34397,1030700001.0
2006-09-01 21:00:00,2.34402,2.34406,2.34354,2.34374,853100000.0
2006-09-01 21:05:00,2.34375,2.34408,2.34355,2.34393,208000000.0
2006-09-01 21:10:00,2.34425,2.34452,2.34363,2.34452,515800000.0
2006-09-01 21:15:00,2.34436,2.34489,2.34424,2.34458,646299998.0
2006-09-01 21:20:00,2.34449,2.34477,2.34419,2.34465,831399999.0
2006-09-01 21:25:00,2.34481,2.3451,2.34405,2.34425,333300000.0
2006-09-01 21:30:00,2.34452,2.34496,2.344,2.34435,504199998.0
2006-09-01 21:35:00,2.34423,2.3449,2.34378,2.34395,276399998.0
2006-09-01 21:40:00,2.34437,2.34491,2.34365,2.34427,334000000.0
2006-09-01 21:45:00,2.34424,2.34509,2.34386,2.34426,429199998.0
2006-09-01 21:50:00,2.34426,2.34436,2.34326,2.34411,320099999.0
2006-09-01 21:55:00,2.34388,2.34492,2.34354,2.34477,411700000.0
2006-09-01 22:00:00,2.34454,2.34507,2.34402,2.34457,336400000.0
2006-09-01 22:05:00,2.34454,2.3452,2.3435,2.34419,173100000.0
2006-09-01 22:10:00,2.34397,2.34441,2.34354,2.34407,249199999.0
2006-09-01 22:15:00,2.34398,2.34459,2.34301,2.34374,396700002.0
2006-09-01 22:20:00,2.34374,2.34419,2.34299,2.34372,299800000.0
2006-09-01 22:25:00,2.34337,2.34394,2.3428,2.34356,349700000.0
2006-09-01 22:30:00,2.34313,2.34382,2.34282,2.34354,304899999.0
2006-09-01 22:35:00,2.34336,2.34362,2.34284,2.3431,172200000.0
2006-09-01 22:40:00,2.34322,2.34373,2.34251,2.34335,344600000.0
2006-09-01 22:45:00,2.34326,2.34355,2.34253,2.34261,310500000.0
2006-09-01 22:50:00,2.3429,2.34343,2.34219,2.34268,224300000.0
2006-09-01 22:55:00,2.34233,2.34381,2.34233,2.34364,199000000.0
2006-09-03 23:00:00,2.34353,2.34353,2.34228,2.34261,190700000.0
2006-09-03 23:05:00,2.34249,2.34265,2.34202,2.34225,138800000.0
2006-09-03 23:10:00,2.34213,2.34355,2.34213,2.34282,184700000.0
2006-09-03 23:15:00,2.34265,2.34401,2.34265,2.34321,248000001.0
2006-09-03 23:20:00,2.34302,2.34364,2.34274,2.34291,180400000.0
2006-09-03 23:25:00,2.34298,2.34411,2.34269,2.34297,175700001.0
2006-09-03 23:30:00,2.34297,2.34337,2.34284,2.3433,197100000.0
2006-09-03 23:35:00,2.34322,2.34345,2.34291,2.34317,173900000.0
2006-09-03 23:40:00,2.34321,2.34364,2.3429,2.34315,154100000.0
2006-09-03 23:45:00,2.34334,2.34374,2.34315,2.34343,161300000.0
2006-09-03 23:50:00,2.34337,2.34363,2.34243,2.34326,147500000.0
2006-09-03 23:55:00,2.34298,2.3433,2.34232,2.34315,145900000.0
2006-09-04 00:00:00,2.34288,2.34323,2.34235,2.34274,166600000.0
2006-09-04 00:05:00,2.34252,2.34326,2.34244,2.34247,134100000.0
2006-09-04 00:10:00,2.34234,2.34285,2.34173,2.3428,166900000.0
2006-09-04 00:15:00,2.34274,2.34309,2.34219,2.34296,208600000.0
2006-09-04 00:20:00,2.34272,2.34318,2.34228,2.34254,155000000.0
2006-09-04 00:25:00,2.34237,2.34281,2.34212,2.34281,152599999.0
2006-09-04 00:30:00,2.34296,2.34318,2.34273,2.34308,153300000.0
2006-09-04 00:35:00,2.3432,2.34337,2.34268,2.34302,127000001.0
2006-09-04 00:40:00,2.34312,2.34313,2.34257,2.34273,162700000.0
2006-09-04 00:45:00,2.34264,2.34346,2.34245,2.34331,189700000.0
2006-09-04 00:50:00,2.34335,2.34335,2.34266,2.34299,144700000.0
2006-09-04 00:55:00,2.34283,2.34345,2.34257,2.34292,171200000.0
2006-09-04 01:00:00,2.34284,2.34317,2.34219,2.34222,200500000.0
2006-09-04 01:05:00,2.3424,2.3424,2.34185,2.34205,122800000.0
2006-09-04 01:10:00,2.34218,2.3429,2.34218,2.34253,195600000.0
2006-09-04 01:15:00,2.34256,2.34289,2.34249,2.34289,148000000.0
2006-09-04 01:20:00,2.34251,2.34313,2.34241,2.34289,140900000.0
2006-09-04 01:25:00,2.34302,2.34324,2.34227,2.34228,150200000.0
2006-09-04 01:30:00,2.34223,2.34247,2.34163,2.34164,220500000.0
2006-09-04 01:35:00,2.34157,2.34192,2.34087,2.34171,151900000.0
2006-09-04 01:40:00,2.34179,2.34202,2.34149,2.3416,141000000.0
2006-09-04 01:45:00,2.34153,2.34193,2.34143,2.34185,170900000.0
2006-09-04 01:50:00,2.3417,2.34225,2.34165,2.34172,137900000.0
2006-09-04 01:55:00,2.3417,2.34187,2.34143,2.34155,177700000.0
2006-09-04 02:00:00,2.3416,2.34191,2.34134,2.34175,140400000.0
2006-09-04 02:05:00,2.34168,2.34202,2.34148,2.34192,182800000.0
2006-09-04 02:10:00,2.34198,2.34211,2.34175,2.34208,87800000.0
2006-09-04 02:15:00,2.34233,2.34277,2.34213,2.34239,172200000.0
2006-09-04 02:20:00,2.34241,2.34273,2.34224,2.34262,153000000.0
2006-09-04 02:25:00,2.34277,2.34311,2.34254,2.34297,185800001.0
2006-09-04 02:30:00,2.34296,2.34301,2.34267,2.34267,166300000.0
2006-09-04 02:35:00,2.34271,2.34282,2.34238,2.34264,179300001.0
2006-09-04 02:40:00,2.34256,2.34274,2.34227,2.34231,143100000.0
2006-09-04 02:45:00,2.34229,2.34279,2.34227,2.34246,105500000.0
2006-09-04 02:50:00,2.34236,2.34267,2.34199,2.34243,158000000.0
2006-09-04 02:55:00,2.34235,2.34263,2.34224,2.34255,127500000.0
2006-09-04 03:00:00,2.34242,2.34268,2.34215,2.34247,173000000.0
2006-09-04 03:05:00,2.34216,2.34229,2.3419,2.34198,144400000.0
2006-09-04 03:10:00,2.34221,2.34236,2.34181,2.34185,95700000.0
2006-09-04 03:15:00,2.34187,2.34234,2.34183,2.34183,174300000.0
2006-09-04 03:20:00,2.34194,2.34224,2.34161,2.34187,204499999.0
2006-09-04 03:25:00,2.34198,2.34269,2.34191,2.34258,84000000.0
2006-09-04 03:30:00,2.34276,2.34309,2.34254,2.34275,132100000.0
2006-09-04 03:35:00,2.34268,2.34297,2.34255,2.34255,136700000.0
2006-09-04 03:40:00,2.34252,2.34273,2.34223,2.34234,119000000.0
2006-09-04 03:45:00,2.34232,2.34255,2.34183,2.34205,79700000.0
2006-09-04 03:50:00,2.34215,2.34244,2.34205,2.34235,116900000.0
2006-09-04 03:55:00,2.34237,2.34251,2.34215,2.3422,183400000.0
2006-09-04 04:00:00,2.34215,2.34225,2.34151,2.34195,99700000.0
2006-09-04 04:05:00,2.34187,2.34216,2.34183,2.34183,79900000.0
2006-09-04 04:10:00,2.34175,2.3421,2.34163,2.34208,94400000.0
2006-09-04 04:15:00,2.34193,2.34228,2.34192,2.34215,112900000.0
2006-09-04 04:20:00,2.34227,2.34234,2.34145,2.34217,168400000.0
2006-09-04 04:25:00,2.34239,2.34252,2.34205,2.34207,119700000.0
2006-09-04 04:30:00,2.34216,2.3425,2.34159,2.34239,135800000.0
2006-09-04 04:35:00,2.3423,2.34257,2.34219,2.34225,100800000.0
2006-09-04 04:40:00,2.34225,2.34258,2.34204,2.34216,171300000.0
2006-09-04 04:45:00,2.34232,2.3425,2.342,2.34224,152000000.0
2006-09-04 04:50:00,2.34208,2.34248,2.34188,2.34211,110100000.0
2006-09-04 04:55:00,2.34222,2.34222,2.34171,2.34172,160600000.0
2006-09-04 05:00:00,2.34185,2.34203,2.34169,2.34194,103100000.0
2006-09-04 05:05:00,2.34195,2.34204,2.34159,2.34174,159700001.0
2006-09-04 05:10:00,2.34146,2.34193,2.3413,2.34174,146100000.0
2006-09-04 05:15:00,2.3418,2.34205,2.3416,2.342,179900000.0
2006-09-04 05:20:00,2.34172,2.34189,2.34096,2.34184,187200000.0
2006-09-04 05:25:00,2.3417,2.34199,2.34131,2.34165,149400001.0
2006-09-04 05:30:00,2.34174,2.34201,2.34166,2.34181,139300001.0
2006-09-04 05:35:00,2.34182,2.34199,2.34156,2.34187,141400001.0
2006-09-04 05:40:00,2.34175,2.34259,2.34175,2.34217,146500000.0
2006-09-04 05:45:00,2.34217,2.34228,2.34199,2.34228,158900000.0
2006-09-04 05:50:00,2.34209,2.34225,2.34189,2.34213,151600000.0
2006-09-04 05:55:00,2.34213,2.34254,2.34185,2.34241,164100000.0
2006-09-04 06:00:00,2.3423,2.34272,2.3423,2.3425,131400000.0
2006-09-04 06:05:00,2.34201,2.34285,2.34201,2.3427,179800000.0
2006-09-04 06:10:00,2.34267,2.34281,2.34209,2.34209,124700000.0
2006-09-04 06:15:00,2.34281,2.34296,2.34229,2.34263,131500000.0
2006-09-04 06:20:00,2.34274,2.34286,2.34212,2.34214,135400000.0
2006-09-04 06:25:00,2.342,2.34239,2.34195,2.34212,157800000.0
2006-09-04 06:30:00,2.34223,2.34231,2.34153,2.34206,196099999.0
2006-09-04 06:35:00,2.34221,2.34234,2.34174,2.3421,194900000.0
2006-09-04 06:40:00,2.34216,2.34228,2.34197,2.34214,128400000.0
2006-09-04 06:45:00,2.34208,2.34232,2.34177,2.34197,188000000.0
2006-09-04 06:50:00,2.34215,2.34224,2.34184,2.34218,135600000.0
2006-09-04 06:55:00,2.34224,2.34254,2.34208,2.3422,148500000.0
2006-09-04 07:00:00,2.34203,2.34231,2.34176,2.34195,177900000.0
2006-09-04 07:05:00,2.34204,2.34224,2.34181,2.34194,132600000.0
2006-09-04 07:10:00,2.34187,2.34233,2.34185,2.34228,192600000.0
2006-09-04 07:15:00,2.3424,2.3424,2.34193,2.34226,174800000.0
2006-09-04 07:20:00,2.34225,2.34261,2.34197,2.34211,183300000.0
2006-09-04 07:25:00,2.34225,2.3424,2.34202,2.3422,132500000.0
2006-09-04 07:30:00,2.3423,2.34265,2.34204,2.34236,139700000.0
2006-09-04 07:35:00,2.34255,2.34296,2.34251,2.34296,151800000.0
2006-09-04 07:40:00,2.34298,2.34334,2.34283,2.34283,171300000.0
2006-09-04 07:45:00,2.34284,2.34311,2.34231,2.34266,234600000.0
2006-09-04 07:50:00,2.34267,2.34323,2.34258,2.3429,118300000.0
2006-09-04 07:55:00,2.3429,2.34307,2.34245,2.3427,167600000.0
2006-09-04 08:00:00,2.34286,2.34344,2.34254,2.34317,192700000.0
2006-09-04 08:05:00,2.34316,2.34377,2.34291,2.34341,182500000.0
2006-09-04 08:10:00,2.34324,2.34361,2.34261,2.3427,222300001.0
2006-09-04 08:15:00,2.34276,2.34307,2.34235,2.34254,169399999.0
2006-09-04 08:20:00,2.34253,2.34284,2.34214,2.34255,151100000.0
2006-09-04 08:25:00,2.3428,2.34301,2.34257,2.34275,145900000.0
2006-09-04 08:30:00,2.34258,2.34336,2.34253,2.34313,196800000.0
2006-09-04 08:35:00,2.34313,2.34329,2.34292,2.34311,182100000.0
2006-09-04 08:40:00,2.34308,2.34319,2.34219,2.3423,127000001.0
2006-09-04 08:45:00,2.34224,2.34274,2.34198,2.34225,193799998.0
2006-09-04 08:50:00,2.34213,2.34253,2.34178,2.34184,132100000.0
2006-09-04 08:55:00,2.34185,2.34247,2.34185,2.34207,134400000.0
2006-09-04 09:00:00,2.34189,2.34335,2.34187,2.3432,127800000.0
2006-09-04 09:05:00,2.34327,2.34357,2.34296,2.34354,120000000.0
2006-09-04 09:10:00,2.34345,2.34361,2.34317,2.34343,159500000.0
2006-09-04 09:15:00,2.34341,2.34358,2.3428,2.3428,179600000.0
2006-09-04 09:20:00,2.34311,2.34349,2.34298,2.34326,196100000.0
2006-09-04 09:25:00,2.34302,2.34326,2.34289,2.34318,186300001.0
2006-09-04 09:30:00,2.34276,2.34295,2.34198,2.34249,222399999.0
2006-09-04 09:35:00,2.34245,2.34259,2.34213,2.3424,138800000.0
2006-09-04 09:40:00,2.34236,2.34285,2.34236,2.34274,162700000.0
2006-09-04 09:45:00,2.34265,2.34298,2.34241,2.34287,181400000.0
2006-09-04 09:50:00,2.34299,2.34348,2.34273,2.34291,184300000.0
2006-09-04 09:55:00,2.34288,2.34341,2.34265,2.34312,164600000.0
2006-09-04 10:00:00,2.34291,2.34314,2.34227,2.3424,150300000.0
2006-09-04 10:05:00,2.34246,2.34268,2.34227,2.34227,142900000.0
2006-09-04 10:10:00,2.34233,2.34284,2.34201,2.34215,129900000.0
2006-09-04 10:15:00,2.34239,2.34255,2.34185,2.34225,187200000.0
2006-09-04 10:20:00,2.34235,2.34302,2.34216,2.34302,145000000.0
2006-09-04 10:25:00,2.34291,2.34308,2.34223,2.34279,215200000.0
2006-09-04 10:30:00,2.34269,2.34309,2.34269,2.34299,201900001.0
2006-09-04 10:35:00,2.34307,2.34352,2.34294,2.34347,133600000.0
2006-09-04 10:40:00,2.34353,2.34412,2.34287,2.34305,160800000.0
2006-09-04 10:45:00,2.34323,2.34389,2.34315,2.34364,131100001.0
2006-09-04 10:50:00,2.34373,2.34377,2.34337,2.34362,174900000.0
2006-09-04 10:55:00,2.34354,2.34393,2.3429,2.34294,227800000.0
2006-09-04 11:00:00,2.34275,2.34315,2.34248,2.34261,153200001.0
2006-09-04 11:05:00,2.3427,2.34279,2.34217,2.3423,195000000.0
2006-09-04 11:10:00,2.34235,2.34253,2.34127,2.34131,165200000.0
2006-09-04 11:15:00,2.3413,2.34222,2.34115,2.34188,230200000.0
2006-09-04 11:20:00,2.34179,2.34179,2.34125,2.34133,205400000.0
2006-09-04 11:25:00,2.34129,2.34135,2.34051,2.34057,184700000.0
2006-09-04 11:30:00,2.3405,2.34099,2.3405,2.34099,154000000.0
2006-09-04 11:35:00,2.34105,2.34163,2.34078,2.34131,193500000.0
2006-09-04 11:40:00,2.34117,2.3413,2.34073,2.34113,199700000.0
2006-09-04 11:45:00,2.34127,2.34157,2.34085,2.34107,146300000.0
2006-09-04 11:50:00,2.34109,2.34166,2.34086,2.3415,139600000.0
2006-09-04 11:55:00,2.34163,2.3419,2.34126,2.34153,152600000.0
2006-09-04 12:00:00,2.34142,2.34194,2.34134,2.34183,174500000.0
2006-09-04 12:05:00,2.34204,2.34235,2.34181,2.34192,169500000.0
2006-09-04 12:10:00,2.34188,2.34205,2.34105,2.34116,195000000.0
2006-09-04 12:15:00,2.34129,2.34215,2.34123,2.34185,224500001.0
2006-09-04 12:20:00,2.34196,2.34202,2.34167,2.34179,157200000.0
2006-09-04 12:25:00,2.34204,2.34209,2.34143,2.34172,162900000.0
2006-09-04 12:30:00,2.3418,2.34209,2.3416,2.34175,147100000.0
2006-09-04 12:35:00,2.34161,2.34207,2.34161,2.34184,117100000.0
2006-09-04 12:40:00,2.34171,2.34205,2.34127,2.34155,199300000.0
2006-09-04 12:45:00,2.34151,2.34171,2.34112,2.34135,194500000.0
2006-09-04 12:50:00,2.34146,2.34225,2.34128,2.34221,160900000.0
2006-09-04 12:55:00,2.34217,2.34238,2.34166,2.34232,170200001.0
2006-09-04 13:00:00,2.34247,2.3429,2.34238,2.34256,136900000.0
2006-09-04 13:05:00,2.34268,2.34273,2.34205,2.34264,125900000.0
2006-09-04 13:10:00,2.34261,2.34278,2.34205,2.3423,155800000.0
2006-09-04 13:15:00,2.34221,2.34241,2.34197,2.34208,198100000.0
2006-09-04 13:20:00,2.34206,2.34218,2.34182,2.34194,148000000.0
2006-09-04 13:25:00,2.342,2.34255,2.34192,2.34238,161200000.0
2006-09-04 13:30:00,2.34242,2.34256,2.34198,2.34235,240500002.0
2006-09-04 13:35:00,2.34239,2.34239,2.34157,2.34196,194600000.0
2006-09-04 13:40:00,2.34192,2.34194,2.34152,2.34165,153200000.0
2006-09-04 13:45:00,2.34169,2.34189,2.3415,2.34178,171000000.0
2006-09-04 13:50:00,2.34169,2.34218,2.34168,2.342,149900000.0
2006-09-04 13:55:00,2.34199,2.34232,2.34165,2.34225,146100000.0
2006-09-04 14:00:00,2.3423,2.34276,2.34217,2.34271,117800000.0
2006-09-04 14:05:00,2.34259,2.34319,2.34242,2.34283,194400000.0
2006-09-04 14:10:00,2.34258,2.343,2.34235,2.343,174000000.0
2006-09-04 14:15:00,2.34305,2.34305,2.34157,2.3422,184100000.0
2006-09-04 14:20:00,2.3423,2.3423,2.34188,2.34212,168900000.0
2006-09-04 14:25:00,2.34197,2.34253,2.34192,2.34192,171799999.0
2006-09-04 14:30:00,2.34209,2.34224,2.34179,2.34187,160099999.0
2006-09-04 14:35:00,2.34169,2.34195,2.34153,2.3417,152000000.0
2006-09-04 14:40:00,2.34189,2.34247,2.34168,2.34237,174800001.0
2006-09-04 14:45:00,2.34233,2.34233,2.34156,2.34196,186399999.0
2006-09-04 14:50:00,2.34197,2.34226,2.34164,2.34189,216800000.0
2006-09-04 14:55:00,2.34187,2.34218,2.34175,2.34189,171400000.0
2006-09-04 15:00:00,2.3419,2.3422,2.34187,2.34188,187500000.0
2006-09-04 15:05:00,2.34179,2.3422,2.34167,2.34175,157900000.0
2006-09-04 15:10:00,2.34172,2.3419,2.34148,2.34163,136100000.0
2006-09-04 15:15:00,2.34168,2.34168,2.34047,2.34058,189100000.0
2006-09-04 15:20:00,2.34072,2.34131,2.34056,2.34131,182700000.0
2006-09-04 15:25:00,2.34122,2.34149,2.34083,2.34149,188800000.0
2006-09-04 15:30:00,2.34158,2.342,2.34158,2.34164,127900000.0
2006-09-04 15:35:00,2.34168,2.34194,2.34136,2.34166,191000000.0
2006-09-04 15:40:00,2.34192,2.34192,2.34163,2.34174,134000000.0
2006-09-04 15:45:00,2.3418,2.34195,2.34144,2.34152,228800000.0
2006-09-04 15:50:00,2.34164,2.34202,2.34148,2.3418,171300000.0
2006-09-04 15:55:00,2.34184,2.34202,2.34145,2.34145,150600000.0
2006-09-04 16:00:00,2.34147,2.34177,2.34145,2.34173,115900000.0
2006-09-04 16:05:00,2.34171,2.34235,2.34142,2.34235,140700000.0
2006-09-04 16:10:00,2.34233,2.34236,2.34175,2.34182,153200000.0
2006-09-04 16:15:00,2.34175,2.34207,2.34161,2.34192,156000001.0
2006-09-04 16:20:00,2.34193,2.34244,2.34176,2.34217,123400000.0
2006-09-04 16:25:00,2.34219,2.34292,2.34196,2.34275,231000000.0
2006-09-04 16:30:00,2.34263,2.3428,2.34235,2.34235,188200000.0
2006-09-04 16:35:00,2.34256,2.34266,2.34217,2.34231,177800000.0
2006-09-04 16:40:00,2.34247,2.34253,2.34198,2.34232,189100000.0
2006-09-04 16:45:00,2.34241,2.34251,2.34185,2.34185,126600000.0
2006-09-04 16:50:00,2.34185,2.34193,2.34144,2.34156,184100001.0
2006-09-04 16:55:00,2.3414,2.3415,2.34023,2.34026,154700000.0
2006-09-04 17:00:00,2.34048,2.34104,2.34042,2.34098,169300000.0
2006-09-04 17:05:00,2.34081,2.34182,2.34081,2.3418,144600000.0
2006-09-04 17:10:00,2.34188,2.34205,2.34128,2.34166,147000000.0
2006-09-04 17:15:00,2.34163,2.34192,2.34123,2.34145,181500000.0
2006-09-04 17:20:00,2.34137,2.34171,2.34126,2.34141,182300000.0
2006-09-04 17:25:00,2.34122,2.34135,2.34098,2.34098,172300000.0
2006-09-04 17:30:00,2.34101,2.34185,2.34092,2.34182,167100000.0
2006-09-04 17:35:00,2.34184,2.34185,2.3401,2.3401,157200000.0
2006-09-04 17:40:00,2.34011,2.34057,2.33994,2.34036,187300000.0
2006-09-04 17:45:00,2.34042,2.34085,2.34032,2.34066,165000000.0
2006-09-04 17:50:00,2.34063,2.34093,2.34031,2.3409,135500000.0
2006-09-04 17:55:00,2.34084,2.34101,2.34025,2.34025,140000000.0
2006-09-04 18:00:00,2.34026,2.34054,2.33988,2.34032,1447600002.0
2006-09-04 18:05:00,2.34039,2.34081,2.3397,2.34066,1660300001.0
2006-09-04 18:10:00,2.34085,2.34103,2.3398,2.33996,1182500001.0
2006-09-04 18:15:00,2.33991,2.34037,2.33895,2.33913,1358500002.0
2006-09-04 18:20:00,2.33905,2.33945,2.33864,2.33879,1402999999.0
2006-09-04 18:25:00,2.33867,2.33936,2.33838,2.33892,1363400000.0
2006-09-04 18:30:00,2.33889,2.33967,2.33883,2.33945,1249700000.0
2006-09-04 18:35:00,2.33955,2.34063,2.33926,2.34047,648600000.0
2006-09-04 18:40:00,2.34043,2.34046,2.3399,2.34022,645300000.0
2006-09-04 18:45:00,2.34032,2.34096,2.34002,2.3406,249100000.0
2006-09-04 18:50:00,2.34047,2.3406,2.34017,2.34028,705700001.0
2006-09-04 18:55:00,2.34025,2.34043,2.33975,2.34033,675199998.0
2006-09-04 19:00:00,2.3404,2.34086,2.34003,2.34044,375500000.0
2006-09-04 19:05:00,2.34051,2.34098,2.34038,2.34083,772700000.0
2006-09-04 19:10:00,2.34093,2.34145,2.3409,2.34141,443700000.0
2006-09-04 19:15:00,2.34142,2.34178,2.34029,2.34165,406900000.0
2006-09-04 19:20:00,2.34165,2.34176,2.3413,2.34165,546100000.0
2006-09-04 19:25:00,2.34163,2.34176,2.34082,2.34158,584599999.0
2006-09-04 19:30:00,2.34151,2.34174,2.3407,2.34081,628800001.0
2006-09-04 19:35:00,2.34025,2.34107,2.34007,2.34021,420299999.0
2006-09-04 19:40:00,2.34021,2.34038,2.33996,2.34004,368400000.0
2006-09-04 19:45:00,2.33995,2.34068,2.33983,2.34068,357700001.0
2006-09-04 19:50:00,2.34114,2.34171,2.34106,2.34151,372900000.0
2006-09-04 19:55:00,2.34157,2.34171,2.34069,2.34069,439799999.0
2006-09-04 20:00:00,2.34073,2.34109,2.33983,2.33988,266100000.0
2006-09-04 20:05:00,2.33993,2.3402,2.33962,2.33982,279700000.0
2006-09-04 20:10:00,2.33992,2.34031,2.33911,2.33938,524600000.0
2006-09-04 20:15:00,2.3399,2.34025,2.33959,2.34007,575000000.0
2006-09-04 20:20:00,2.34003,2.34019,2.33972,2.34,608399998.0
2006-09-04 20:25:00,2.33994,2.34082,2.33994,2.34029,828900001.0
2006-09-04 20:30:00,2.34063,2.3408,2.33966,2.33992,1078900001.0
2006-09-04 20:35:00,2.33995,2.34068,2.33995,2.34053,529400001.0
2006-09-04 20:40:00,2.34064,2.3409,2.34044,2.34083,635900000.0
2006-09-04 20:45:00,2.34074,2.34099,2.34045,2.34077,527899999.0
2006-09-04 20:50:00,2.34083,2.34109,2.3405,2.3405,743399998.0
2006-09-04 20:55:00,2.34045,2.34113,2.34026,2.34095,1061300000.0
2006-09-04 21:00:00,2.341,2.341,2.3401,2.34057,795400000.0
2006-09-04 21:05:00,2.34057,2.34114,2.34031,2.34058,195900000.0
2006-09-04 21:10:00,2.34066,2.34081,2.33991,2.34031,617500000.0
2006-09-04 21:15:00,2.34055,2.34075,2.33969,2.33989,583200000.0
2006-09-04 21:20:00,2.33999,2.34042,2.33988,2.34007,854100000.0
2006-09-04 21:25:00,2.33998,2.34027,2.33933,2.33979,339100000.0
2006-09-04 21:30:00,2.34005,2.3403,2.33974,2.34009,474799998.0
2006-09-04 21:35:00,2.34023,2.34063,2.34012,2.34035,236100000.0
2006-09-04 21:40:00,2.34067,2.34077,2.33973,2.34022,401200000.0
2006-09-04 21:45:00,2.34027,2.34086,2.3394,2.3407,415300001.0
2006-09-04 21:50:00,2.34085,2.34107,2.3406,2.34069,284600000.0
2006-09-04 21:55:00,2.34075,2.34097,2.34028,2.34028,366300000.0
2006-09-04 22:00:00,2.3405,2.34061,2.33982,2.34011,341800000.0
2006-09-04 22:05:00,2.3401,2.34049,2.33992,2.3401,207800000.0
2006-09-04 22:10:00,2.34052,2.34055,2.33967,2.34038,183200000.0
2006-09-04 22:15:00,2.33965,2.34089,2.33965,2.34019,297300000.0
2006-09-04 22:20:00,2.34031,2.34143,2.34001,2.34001,327300001.0
2006-09-04 22:25:00,2.34008,2.3404,2.33991,2.34002,304500000.0
2006-09-04 22:30:00,2.3394,2.34139,2.33933,2.34114,315500000.0
2006-09-04 22:35:00,2.3413,2.3415,2.34114,2.34124,142500000.0
2006-09-04 22:40:00,2.34126,2.3414,2.34008,2.34125,295400000.0
2006-09-04 22:45:00,2.34117,2.3417,2.34056,2.34162,322700000.0
2006-09-04 22:50:00,2.34119,2.34171,2.34108,2.34171,238800000.0
2006-09-04 22:55:00,2.3417,2.34183,2.34147,2.34156,181800000.0
2006-09-04 23:00:00,2.34161,2.34186,2.34133,2.34178,93400000.0
2006-09-04 23:05:00,2.34148,2.342,2.34119,2.34179,97500000.0
2006-09-04 23:10:00,2.34163,2.3418,2.34097,2.34106,177500000.0
2006-09-04 23:15:00,2.34148,2.34148,2.34067,2.34117,168700000.0
2006-09-04 23:20:00,2.34136,2.3416,2.34096,2.34153,151200000.0
2006-09-04 23:25:00,2.34154,2.34179,2.34061,2.34109,107600000.0
2006-09-04 23:30:00,2.34096,2.34132,2.34079,2.34122,155300000.0
2006-09-04 23:35:00,2.34117,2.34146,2.34107,2.34131,191800001.0
2006-09-04 23:40:00,2.34148,2.34187,2.34078,2.34084,187000000.0
2006-09-04 23:45:00,2.3413,2.34159,2.34086,2.34158,149400000.0
2006-09-04 23:50:00,2.34136,2.3418,2.34082,2.34162,184500001.0
2006-09-04 23:55:00,2.34148,2.34169,2.34115,2.34138,96500000.0
2006-09-05 00:00:00,2.34107,2.34107,2.34076,2.341,98600000.0
2006-09-05 00:05:00,2.34097,2.3412,2.34052,2.341,142099999.0
2006-09-05 00:10:00,2.34091,2.34153,2.34065,2.34149,155600001.0
2006-09-05 00:15:00,2.34156,2.34156,2.34114,2.3414,141800000.0
2006-09-05 00:20:00,2.34142,2.34149,2.34111,2.3414,161900000.0
2006-09-05 00:25:00,2.34085,2.34162,2.34073,2.34146,161900000.0
2006-09-05 00:30:00,2.34122,2.34174,2.34092,2.34122,187400000.0
2006-09-05 00:35:00,2.34139,2.34168,2.34092,2.34164,176200000.0
2006-09-05 00:40:00,2.34169,2.34169,2.34104,2.34165,138800000.0
2006-09-05 00:45:00,2.34151,2.34184,2.34094,2.3416,87300000.0
2006-09-05 00:50:00,2.34154,2.34183,2.34114,2.34167,145000000.0
2006-09-05 00:55:00,2.34144,2.34252,2.34143,2.34218,134900000.0
2006-09-05 01:00:00,2.34214,2.34214,2.34132,2.34132,178900000.0
2006-09-05 01:05:00,2.34117,2.34153,2.3405,2.34143,198800000.0
2006-09-05 01:10:00,2.34151,2.34177,2.34057,2.34131,161500000.0
2006-09-05 01:15:00,2.34136,2.34154,2.34083,2.34151,118100000.0
2006-09-05 01:20:00,2.3414,2.34174,2.34124,2.34126,167600000.0
2006-09-05 01:25:00,2.34127,2.34158,2.34117,2.34117,187400000.0
2006-09-05 01:30:00,2.34109,2.34175,2.3409,2.34143,148799999.0
2006-09-05 01:35:00,2.34136,2.3414,2.34108,2.34135,106800000.0
2006-09-05 01:40:00,2.34147,2.34147,2.34096,2.34123,179500000.0
2006-09-05 01:45:00,2.34144,2.34152,2.34074,2.34078,169700000.0
2006-09-05 01:50:00,2.34108,2.3416,2.34077,2.34113,155600000.0
2006-09-05 01:55:00,2.3411,2.34173,2.34081,2.34169,172100000.0
2006-09-05 02:00:00,2.34188,2.34255,2.3414,2.34244,184600000.0
2006-09-05 02:05:00,2.34265,2.34283,2.34234,2.34246,133200000.0
2006-09-05 02:10:00,2.34241,2.34376,2.3421,2.34376,171700000.0
2006-09-05 02:15:00,2.34389,2.3441,2.34336,2.34336,164500000.0
2006-09-05 02:20:00,2.34319,2.34393,2.34272,2.34351,189500000.0
2006-09-05 02:25:00,2.34372,2.34459,2.34355,2.34412,165300000.0
2006-09-05 02:30:00,2.34412,2.34444,2.34373,2.3438,156800000.0
2006-09-05 02:35:00,2.34383,2.34417,2.34361,2.34394,146700000.0
2006-09-05 02:40:00,2.34392,2.3446,2.34392,2.34437,190500000.0
2006-09-05 02:45:00,2.34446,2.34462,2.3442,2.34454,183600000.0
2006-09-05 02:50:00,2.34458,2.34471,2.34385,2.34457,164599999.0
2006-09-05 02:55:00,2.34481,2.34481,2.34388,2.34415,184600000.0
2006-09-05 03:00:00,2.34403,2.34448,2.34394,2.34444,165400000.0
2006-09-05 03:05:00,2.34415,2.3446,2.34374,2.34374,165900001.0
2006-09-05 03:10:00,2.34391,2.34391,2.34316,2.34341,171799999.0
2006-09-05 03:15:00,2.34345,2.3436,2.34322,2.34331,123200000.0
2006-09-05 03:20:00,2.34336,2.34377,2.34334,2.34366,125100000.0
2006-09-05 03:25:00,2.34376,2.34408,2.34348,2.34405,96000000.0
2006-09-05 03:30:00,2.34404,2.34404,2.3436,2.3436,122100000.0
2006-09-05 03:35:00,2.34374,2.34407,2.34365,2.34368,161900000.0
2006-09-05 03:40:00,2.34376,2.34397,2.34349,2.34364,159700000.0
2006-09-05 03:45:00,2.34361,2.344,2.34346,2.34378,110800000.0
2006-09-05 03:50:00,2.34376,2.34387,2.34342,2.3435,143200000.0
2006-09-05 03:55:00,2.34347,2.34347,2.34303,2.34319,89800000.0
2006-09-05 04:00:00,2.34315,2.34344,2.34307,2.3434,110600000.0
2006-09-05 04:05:00,2.3434,2.34373,2.34334,2.34365,134900000.0
2006-09-05 04:10:00,2.34369,2.34377,2.34345,2.34357,113899999.0
2006-09-05 04:15:00,2.34333,2.34402,2.34333,2.34363,146300000.0
2006-09-05 04:20:00,2.34354,2.34396,2.34312,2.34381,166900000.0
2006-09-05 04:25:00,2.34401,2.34425,2.34357,2.34393,209300000.0
2006-09-05 04:30:00,2.34415,2.34448,2.34412,2.3443,178599999.0
2006-09-05 04:35:00,2.34429,2.34449,2.34421,2.34445,127300000.0
2006-09-05 04:40:00,2.3444,2.3448,2.34391,2.34461,134800000.0
2006-09-05 04:45:00,2.34468,2.34497,2.34449,2.34456,151900000.0
2006-09-05 04:50:00,2.34465,2.34478,2.34395,2.34403,119500000.0
2006-09-05 04:55:00,2.34459,2.34517,2.3445,2.34493,107300000.0
2006-09-05 05:00:00,2.34492,2.345,2.34433,2.34441,181700000.0
2006-09-05 05:05:00,2.34469,2.34497,2.34431,2.34447,94900000.0
2006-09-05 05:10:00,2.34473,2.34487,2.34381,2.34445,120800000.0
2006-09-05 05:15:00,2.34479,2.34488,2.34436,2.34473,175500000.0
2006-09-05 05:20:00,2.34452,2.34506,2.34437,2.34473,175100000.0
2006-09-05 05:25:00,2.34482,2.34506,2.34465,2.34482,182199999.0
2006-09-05 05:30:00,2.34486,2.34503,2.34456,2.34487,112700000.0
2006-09-05 05:35:00,2.34496,2.34508,2.3446,2.34488,105200000.0
2006-09-05 05:40:00,2.3447,2.34495,2.3446,2.3447,151400000.0
2006-09-05 05:45:00,2.3447,2.34497,2.34426,2.34464,170100000.0
2006-09-05 05:50:00,2.34458,2.34468,2.34418,2.34443,166600000.0
2006-09-05 05:55:00,2.34445,2.34457,2.34415,2.34439,125100000.0
2006-09-05 06:00:00,2.34431,2.3446,2.34378,2.3439,123400000.0
2006-09-05 06:05:00,2.3438,2.34429,2.34371,2.3441,157600000.0
2006-09-05 06:10:00,2.34407,2.34441,2.34376,2.34423,167500000.0
2006-09-05 06:15:00,2.3442,2.34439,2.34397,2.34397,157700000.0
2006-09-05 06:20:00,2.34396,2.34453,2.34396,2.34416,192400000.0
2006-09-05 06:25:00,2.34407,2.34453,2.34407,2.34426,140000000.0
2006-09-05 06:30:00,2.34441,2.34453,2.3441,2.34437,158600000.0
2006-09-05 06:35:00,2.34422,2.34441,2.34391,2.34412,166500000.0
2006-09-05 06:40:00,2.3442,2.34478,2.3441,2.34449,176100000.0
2006-09-05 06:45:00,2.34449,2.3447,2.34442,2.34461,148500000.0
2006-09-05 06:50:00,2.34457,2.34465,2.34426,2.34456,108000000.0
2006-09-05 06:55:00,2.3446,2.34517,2.34449,2.34517,144400000.0
2006-09-05 07:00:00,2.34499,2.34504,2.34384,2.3441,106499999.0
2006-09-05 07:05:00,2.34433,2.3449,2.34416,2.34472,119800000.0
2006-09-05 07:10:00,2.34442,2.34507,2.34439,2.34474,160700000.0
2006-09-05 07:15:00,2.34496,2.345,2.34455,2.34494,183100000.0
2006-09-05 07:20:00,2.34488,2.34488,2.34388,2.34414,207900000.0
2006-09-05 07:25:00,2.34405,2.34427,2.34376,2.34388,162800000.0
2006-09-05 07:30:00,2.3439,2.34423,2.34368,2.34395,125100000.0
2006-09-05 07:35:00,2.34389,2.34418,2.3438,2.34405,190600001.0
2006-09-05 07:40:00,2.34418,2.34443,2.34398,2.34438,163800000.0
2006-09-05 07:45:00,2.34422,2.3446,2.34396,2.34403,157800000.0
2006-09-05 07:50:00,2.34415,2.34471,2.34388,2.34464,161800000.0
2006-09-05 07:55:00,2.3449,2.34536,2.34446,2.34501,151600000.0
2006-09-05 08:00:00,2.34523,2.34534,2.34432,2.34445,194400000.0
2006-09-05 08:05:00,2.34453,2.34472,2.34425,2.34448,164999999.0
2006-09-05 08:10:00,2.34456,2.34464,2.34384,2.3439,169900000.0
2006-09-05 08:15:00,2.34424,2.34485,2.344,2.34462,98200000.0
2006-09-05 08:20:00,2.34443,2.34462,2.34376,2.34385,171599999.0
2006-09-05 08:25:00,2.344,2.34467,2.34386,2.34432,203700000.0
2006-09-05 08:30:00,2.34397,2.34425,2.3438,2.34392,208700000.0
2006-09-05 08:35:00,2.34397,2.344,2.34276,2.34316,171100000.0
2006-09-05 08:40:00,2.34286,2.34339,2.34274,2.34309,192500000.0
2006-09-05 08:45:00,2.34305,2.34389,2.34301,2.34358,160800000.0
2006-09-05 08:50:00,2.34332,2.34354,2.34234,2.34254,154600000.0
2006-09-05 08:55:00,2.34267,2.3429,2.34233,2.3429,155600000.0
2006-09-05 09:00:00,2.34284,2.34305,2.34266,2.34273,141000000.0
2006-09-05 09:05:00,2.34269,2.34288,2.34235,2.34248,170500001.0
2006-09-05 09:10:00,2.3424,2.34325,2.3423,2.34325,170200000.0
2006-09-05 09:15:00,2.34324,2.34356,2.3429,2.34328,163000000.0
2006-09-05 09:20:00,2.34327,2.34344,2.34259,2.34316,196600000.0
2006-09-05 09:25:00,2.34301,2.34349,2.34264,2.3433,163500000.0
2006-09-05 09:30:00,2.34309,2.34341,2.34267,2.34294,242700000.0
2006-09-05 09:35:00,2.34303,2.34305,2.3419,2.34201,211099999.0
2006-09-05 09:40:00,2.34192,2.34226,2.34152,2.34164,209400000.0
2006-09-05 09:45:00,2.34169,2.34224,2.34153,2.34181,135400000.0
2006-09-05 09:50:00,2.34196,2.34258,2.34182,2.34217,193000000.0
2006-09-05 09:55:00,2.34211,2.34231,2.34156,2.3419,197600000.0
2006-09-05 10:00:00,2.34162,2.34162,2.34057,2.34084,191900000.0
2006-09-05 10:05:00,2.34086,2.34091,2.34009,2.34041,134800000.0
2006-09-05 10:10:00,2.34057,2.34057,2.34014,2.34028,149600000.0
2006-09-05 10:15:00,2.34046,2.34076,2.33998,2.33998,141800000.0
2006-09-05 10:20:00,2.34008,2.34027,2.33924,2.3397,130700000.0
2006-09-05 10:25:00,2.33956,2.34072,2.33901,2.34047,186900000.0
2006-09-05 10:30:00,2.33983,2.33999,2.33899,2.33917,198800000.0
2006-09-05 10:35:00,2.33909,2.33916,2.3382,2.33859,155200000.0
2006-09-05 10:40:00,2.33864,2.33893,2.3383,2.33883,186000000.0
2006-09-05 10:45:00,2.33895,2.3394,2.33852,2.3394,193200000.0
2006-09-05 10:50:00,2.33927,2.33927,2.33817,2.33817,192099999.0
2006-09-05 10:55:00,2.33843,2.33898,2.33824,2.33896,224000000.0
2006-09-05 11:00:00,2.33886,2.33923,2.33787,2.33865,149400000.0
2006-09-05 11:05:00,2.3386,2.33877,2.33756,2.33774,143200000.0
2006-09-05 11:10:00,2.33776,2.33803,2.33739,2.33739,184600000.0
2006-09-05 11:15:00,2.33706,2.33792,2.33664,2.33792,207200000.0
2006-09-05 11:20:00,2.33789,2.33789,2.33705,2.33705,212700000.0
2006-09-05 11:25:00,2.33701,2.33752,2.33689,2.33732,207300000.0
2006-09-05 11:30:00,2.33739,2.33798,2.33739,2.33789,148300000.0
2006-09-05 11:35:00,2.33799,2.34028,2.33789,2.3396,185800000.0
2006-09-05 11:40:00,2.33946,2.33981,2.33933,2.33955,173400000.0
2006-09-05 11:45:00,2.33949,2.33977,2.3392,2.33949,160300000.0
2006-09-05 11:50:00,2.33949,2.34009,2.33941,2.33967,176400000.0
2006-09-05 11:55:00,2.33965,2.3398,2.3392,2.3392,198000000.0
2006-09-05 12:00:00,2.33914,2.3398,2.33879,2.33968,179000000.0
2006-09-05 12:05:00,2.33973,2.34024,2.3394,2.34,190900000.0
2006-09-05 12:10:00,2.34005,2.3401,2.33953,2.33962,156100000.0
2006-09-05 12:15:00,2.3396,2.34012,2.33958,2.34,192900000.0
2006-09-05 12:20:00,2.33992,2.34006,2.33942,2.33986,193000000.0
2006-09-05 12:25:00,2.34007,2.34024,2.33952,2.33988,184200000.0
2006-09-05 12:30:00,2.33977,2.34046,2.33972,2.34035,185299998.0
2006-09-05 12:35:00,2.34035,2.34121,2.34026,2.34121,201000000.0
2006-09-05 12:40:00,2.34114,2.34158,2.34108,2.34111,206000000.0
2006-09-05 12:45:00,2.34124,2.34158,2.3407,2.34137,232800001.0
2006-09-05 12:50:00,2.34136,2.34136,2.34065,2.3413,103700000.0
2006-09-05 12:55:00,2.34113,2.34169,2.34103,2.34137,191299999.0
2006-09-05 13:00:00,2.34107,2.34167,2.3409,2.34134,198900000.0
2006-09-05 13:05:00,2.34134,2.34152,2.34069,2.34104,197100000.0
2006-09-05 13:10:00,2.34094,2.34112,2.34004,2.34047,181300000.0
2006-09-05 13:15:00,2.33975,2.34115,2.33975,2.34115,212299999.0
2006-09-05 13:20:00,2.34135,2.34142,2.34079,2.34094,183600000.0
2006-09-05 13:25:00,2.34073,2.34157,2.34046,2.34127,161200000.0
2006-09-05 13:30:00,2.34144,2.342,2.34095,2.34169,211100000.0
2006-09-05 13:35:00,2.34158,2.34184,2.34084,2.34123,213700000.0
2006-09-05 13:40:00,2.3411,2.34236,2.3408,2.34183,169700000.0
2006-09-05 13:45:00,2.34182,2.34242,2.3412,2.34204,186000000.0
2006-09-05 13:50:00,2.34221,2.34257,2.34189,2.3422,197499999.0
2006-09-05 13:55:00,2.34229,2.34333,2.34165,2.34305,185500000.0
2006-09-05 14:00:00,2.34313,2.34411,2.34287,2.34316,192400000.0
2006-09-05 14:05:00,2.34297,2.34316,2.3423,2.34272,161999999.0
2006-09-05 14:10:00,2.3429,2.3429,2.34168,2.34212,243000000.0
2006-09-05 14:15:00,2.34157,2.34214,2.34119,2.34157,209800000.0
2006-09-05 14:20:00,2.34153,2.34213,2.34087,2.34115,188800000.0
2006-09-05 14:25:00,2.34127,2.34191,2.34089,2.34123,168000000.0
2006-09-05 14:30:00,2.34128,2.34203,2.34115,2.34164,163300000.0
2006-09-05 14:35:00,2.34121,2.34164,2.34016,2.3412,219800000.0
2006-09-05 14:40:00,2.34145,2.34149,2.34046,2.3408,201300000.0
2006-09-05 14:45:00,2.3409,2.34166,2.34072,2.34166,188500000.0
2006-09-05 14:50:00,2.34175,2.34224,2.34091,2.34147,173699999.0
2006-09-05 14:55:00,2.34121,2.34199,2.34113,2.34134,223300000.0
2006-09-05 15:00:00,2.34213,2.34213,2.34075,2.34081,197700000.0
2006-09-05 15:05:00,2.34067,2.34106,2.34005,2.34088,211800000.0
2006-09-05 15:10:00,2.34077,2.34099,2.33992,2.34061,144500000.0
2006-09-05 15:15:00,2.34058,2.34128,2.34037,2.34071,182800000.0
2006-09-05 15:20:00,2.34069,2.34085,2.34002,2.34062,148000000.0
2006-09-05 15:25:00,2.34062,2.34073,2.33967,2.33994,164600000.0
2006-09-05 15:30:00,2.33998,2.34046,2.33945,2.34036,176300000.0
2006-09-05 15:35:00,2.34013,2.34149,2.33947,2.34128,187700000.0
2006-09-05 15:40:00,2.34182,2.34234,2.34087,2.34087,206200000.0
2006-09-05 15:45:00,2.34099,2.34145,2.34065,2.34084,199800000.0
2006-09-05 15:50:00,2.34075,2.34125,2.3407,2.3411,157200000.0
2006-09-05 15:55:00,2.34106,2.34109,2.34031,2.34037,197300000.0
2006-09-05 16:00:00,2.34031,2.34045,2.33995,2.34019,162600000.0
2006-09-05 16:05:00,2.34017,2.34054,2.34,2.34022,92300000.0
2006-09-05 16:10:00,2.34032,2.34035,2.33913,2.33916,204499999.0
2006-09-05 16:15:00,2.33928,2.33987,2.3391,2.33982,213499999.0
2006-09-05 16:20:00,2.33996,2.33996,2.33858,2.33893,235400000.0
2006-09-05 16:25:00,2.33915,2.33936,2.33777,2.33797,152700000.0
2006-09-05 16:30:00,2.33767,2.33829,2.33747,2.33785,157300000.0
2006-09-05 16:35:00,2.33757,2.33817,2.33757,2.338,187600000.0
2006-09-05 16:40:00,2.33803,2.33845,2.33788,2.33812,185200000.0
2006-09-05 16:45:00,2.33799,2.33845,2.33773,2.33834,181600000.0
2006-09-05 16:50:00,2.33837,2.33876,2.33748,2.33782,174700000.0
2006-09-05 16:55:00,2.33749,2.33749,2.33681,2.33689,169200000.0
2006-09-05 17:00:00,2.33701,2.33701,2.33626,2.33684,146600000.0
2006-09-05 17:05:00,2.33688,2.33693,2.33599,2.33619,165000000.0
2006-09-05 17:10:00,2.33619,2.33632,2.33522,2.3356,181200000.0
2006-09-05 17:15:00,2.33549,2.33687,2.33549,2.33662,198300000.0
2006-09-05 17:20:00,2.33676,2.33676,2.33604,2.33639,172100000.0
2006-09-05 17:25:00,2.33644,2.33662,2.33602,2.33634,219100000.0
2006-09-05 17:30:00,2.33627,2.33663,2.33608,2.33608,149700000.0
2006-09-05 17:35:00,2.33625,2.33644,2.33581,2.3362,183600000.0
2006-09-05 17:40:00,2.33638,2.33659,2.33585,2.336,196299999.0
2006-09-05 17:45:00,2.33608,2.33657,2.33608,2.33614,136100000.0
2006-09-05 17:50:00,2.33629,2.33653,2.33611,2.33635,150400000.0
2006-09-05 17:55:00,2.3362,2.3364,2.33546,2.33631,133200000.0
2006-09-05 18:00:00,2.33628,2.3371,2.33616,2.33709,1536299999.0
2006-09-05 18:05:00,2.33702,2.33714,2.33659,2.33675,1776600001.0
2006-09-05 18:10:00,2.33681,2.33691,2.33654,2.3366,1182800000.0
2006-09-05 18:15:00,2.33657,2.33689,2.33635,2.33642,1312300002.0
2006-09-05 18:20:00,2.33637,2.33648,2.33577,2.33634,1307799999.0
2006-09-05 18:25:00,2.33637,2.33667,2.33628,2.33644,1377800000.0
2006-09-05 18:30:00,2.33642,2.33655,2.33579,2.336,1311400000.0
2006-09-05 18:35:00,2.33605,2.33662,2.3358,2.33634,647900000.0
2006-09-05 18:40:00,2.33651,2.33681,2.33637,2.33643,680200001.0
2006-09-05 18:45:00,2.33649,2.33686,2.33625,2.33676,265000000.0
2006-09-05 18:50:00,2.33676,2.33753,2.33662,2.33725,721600000.0
2006-09-05 18:55:00,2.33719,2.33746,2.33655,2.33666,744599998.0
2006-09-05 19:00:00,2.33649,2.33683,2.33635,2.3364,363400000.0
2006-09-05 19:05:00,2.33642,2.33717,2.33639,2.33703,801800000.0
2006-09-05 19:10:00,2.3371,2.33727,2.33673,2.33683,488700001.0
2006-09-05 19:15:00,2.33672,2.33692,2.33646,2.33655,452000001.0
2006-09-05 19:20:00,2.3367,2.33728,2.33659,2.33702,574500001.0
2006-09-05 19:25:00,2.33698,2.33704,2.33668,2.3369,534800000.0
2006-09-05 19:30:00,2.33692,2.33711,2.33637,2.33673,607100001.0
2006-09-05 19:35:00,2.3367,2.33677,2.33637,2.33641,357300000.0
2006-09-05 19:40:00,2.33638,2.33686,2.3362,2.33664,444900000.0
2006-09-05 19:45:00,2.33662,2.33685,2.33645,2.33662,356500000.0
2006-09-05 19:50:00,2.33663,2.33737,2.33602,2.33719,353999999.0
2006-09-05 19:55:00,2.33707,2.33718,2.33691,2.33696,439300000.0
2006-09-05 20:00:00,2.33698,2.33715,2.33668,2.33685,245600000.0
2006-09-05 20:05:00,2.33697,2.33709,2.33653,2.33661,270200000.0
2006-09-05 20:10:00,2.33666,2.3371,2.33655,2.33657,488700001.0
2006-09-05 20:15:00,2.3366,2.33697,2.33635,2.33682,602400000.0
2006-09-05 20:20:00,2.33676,2.33706,2.33621,2.33706,634100000.0
2006-09-05 20:25:00,2.33692,2.33719,2.33649,2.33691,826000001.0
2006-09-05 20:30:00,2.33672,2.33728,2.33653,2.33662,1110700001.0
2006-09-05 20:35:00,2.33663,2.33673,2.3362,2.33658,516300000.0
2006-09-05 20:40:00,2.3366,2.33751,2.33645,2.3372,637700000.0
2006-09-05 20:45:00,2.33723,2.33787,2.33723,2.33768,596900001.0
2006-09-05 20:50:00,2.33758,2.33778,2.33724,2.33747,819099999.0
2006-09-05 20:55:00,2.33741,2.33782,2.33733,2.33743,1023900001.0
2006-09-05 21:00:00,2.33722,2.33722,2.33611,2.33628,760700001.0
2006-09-05 21:05:00,2.33615,2.33632,2.33582,2.3359,244600001.0
2006-09-05 21:10:00,2.33583,2.33614,2.33575,2.33614,532000000.0
2006-09-05 21:15:00,2.3361,2.33616,2.33562,2.33587,598899999.0
2006-09-05 21:20:00,2.33592,2.33603,2.33541,2.33603,735000000.0
2006-09-05 21:25:00,2.336,2.33633,2.33596,2.33619,305100000.0
2006-09-05 21:30:00,2.33628,2.33628,2.33582,2.33602,454000000.0
2006-09-05 21:35:00,2.33609,2.3362,2.33577,2.3359,236999999.0
2006-09-05 21:40:00,2.336,2.33609,2.33567,2.33582,367500001.0
2006-09-05 21:45:00,2.33588,2.33617,2.33563,2.33608,414200000.0
2006-09-05 21:50:00,2.33622,2.33638,2.33577,2.33599,298800000.0
2006-09-05 21:55:00,2.33578,2.33646,2.33557,2.33621,370100000.0
2006-09-05 22:00:00,2.33608,2.33644,2.33597,2.33613,339700000.0
2006-09-05 22:05:00,2.33613,2.33625,2.33573,2.33573,212700000.0
2006-09-05 22:10:00,2.33583,2.33629,2.33579,2.33629,211600000.0
2006-09-05 22:15:00,2.33604,2.33632,2.3358,2.33622,310100000.0
2006-09-05 22:20:00,2.33632,2.33653,2.33625,2.3363,260200000.0
2006-09-05 22:25:00,2.33643,2.33643,2.33589,2.3362,291400000.0
2006-09-05 22:30:00,2.33622,2.33645,2.33612,2.33621,299600001.0
2006-09-05 22:35:00,2.33612,2.33672,2.33612,2.33632,138300000.0
2006-09-05 22:40:00,2.33623,2.33677,2.33534,2.3365,311600001.0
2006-09-05 22:45:00,2.33649,2.33679,2.33641,2.33664,346399999.0
2006-09-05 22:50:00,2.33664,2.33676,2.33635,2.33635,226200000.0
2006-09-05 22:55:00,2.33621,2.33696,2.33618,2.33696,203000000.0
2006-09-05 23:00:00,2.33707,2.33743,2.33668,2.33689,101300000.0
2006-09-05 23:05:00,2.33669,2.33671,2.33591,2.33636,128700000.0
2006-09-05 23:10:00,2.3362,2.33655,2.33614,2.33643,156200000.0
2006-09-05 23:15:00,2.33651,2.33666,2.33578,2.33635,184700000.0
2006-09-05 23:20:00,2.33638,2.33709,2.33629,2.33677,149900000.0
2006-09-05 23:25:00,2.33677,2.33758,2.33661,2.33687,132300000.0
2006-09-05 23:30:00,2.33673,2.33685,2.33577,2.33606,158900000.0
2006-09-05 23:35:00,2.33644,2.3366,2.33569,2.33616,141600000.0
2006-09-05 23:40:00,2.33606,2.33616,2.33596,2.33604,79300000.0
2006-09-05 23:45:00,2.33598,2.33649,2.33547,2.33574,137700000.0
2006-09-05 23:50:00,2.3362,2.33626,2.33545,2.33606,175900001.0
2006-09-05 23:55:00,2.33591,2.33634,2.33538,2.33624,129700000.0
2006-09-06 00:00:00,2.33598,2.33623,2.33546,2.33615,176899998.0
2006-09-06 00:05:00,2.33627,2.33662,2.33574,2.33577,157000000.0
2006-09-06 00:10:00,2.33617,2.33678,2.33602,2.3366,130300000.0
2006-09-06 00:15:00,2.33649,2.33664,2.33629,2.33638,140600000.0
2006-09-06 00:20:00,2.33641,2.33641,2.33529,2.33606,143800000.0
2006-09-06 00:25:00,2.33615,2.3364,2.33604,2.33613,145800000.0
2006-09-06 00:30:00,2.33612,2.33638,2.33543,2.33567,175000001.0
2006-09-06 00:35:00,2.33565,2.3363,2.33546,2.33621,153100000.0
2006-09-06 00:40:00,2.3361,2.33638,2.33593,2.33629,154600000.0
2006-09-06 00:45:00,2.33623,2.33653,2.33608,2.3363,156400000.0
2006-09-06 00:50:00,2.33634,2.33692,2.33591,2.33615,183500000.0
2006-09-06 00:55:00,2.33659,2.33675,2.33573,2.33647,150600000.0
2006-09-06 01:00:00,2.33652,2.33682,2.33624,2.33643,142200000.0
2006-09-06 01:05:00,2.33663,2.33667,2.33587,2.3359,170400000.0
2006-09-06 01:10:00,2.33613,2.33613,2.3357,2.33582,188100001.0
2006-09-06 01:15:00,2.33558,2.33592,2.3352,2.33545,140000000.0
2006-09-06 01:20:00,2.33567,2.33618,2.33567,2.33612,130900000.0
2006-09-06 01:25:00,2.33605,2.33634,2.33565,2.3361,173400000.0
2006-09-06 01:30:00,2.33614,2.33654,2.33565,2.33633,165900000.0
2006-09-06 01:35:00,2.3363,2.33658,2.33571,2.33615,164400000.0
2006-09-06 01:40:00,2.33619,2.3364,2.33602,2.33605,195200000.0
2006-09-06 01:45:00,2.33602,2.3362,2.33571,2.33579,122900000.0
2006-09-06 01:50:00,2.33574,2.33618,2.33574,2.33592,190600000.0
2006-09-06 01:55:00,2.33594,2.33607,2.33573,2.33587,115200000.0
2006-09-06 02:00:00,2.33585,2.33585,2.33537,2.33562,178799999.0
2006-09-06 02:05:00,2.33557,2.33593,2.33508,2.33557,153200000.0
2006-09-06 02:10:00,2.33571,2.336,2.33535,2.33593,153600000.0
2006-09-06 02:15:00,2.33603,2.33614,2.33565,2.33574,198199999.0
2006-09-06 02:20:00,2.33581,2.33632,2.33577,2.3362,132600001.0
2006-09-06 02:25:00,2.33609,2.33679,2.33597,2.33628,177600000.0
2006-09-06 02:30:00,2.33639,2.33668,2.3362,2.33659,182400000.0
2006-09-06 02:35:00,2.33668,2.33679,2.33643,2.33663,109300000.0
2006-09-06 02:40:00,2.33651,2.33709,2.33647,2.33682,148800000.0
2006-09-06 02:45:00,2.33689,2.33715,2.33658,2.33715,181500000.0
2006-09-06 02:50:00,2.33698,2.33725,2.33663,2.33718,183899998.0
2006-09-06 02:55:00,2.33715,2.33735,2.33684,2.33695,148800000.0
2006-09-06 03:00:00,2.33698,2.33753,2.33688,2.33741,181700000.0
2006-09-06 03:05:00,2.33713,2.33725,2.33623,2.33652,181500000.0
2006-09-06 03:10:00,2.33681,2.33688,2.33622,2.33647,111900000.0
2006-09-06 03:15:00,2.33651,2.33752,2.33637,2.33748,135400000.0
2006-09-06 03:20:00,2.33738,2.3376,2.33698,2.33698,206500000.0
2006-09-06 03:25:00,2.33694,2.33733,2.33686,2.33723,216199998.0
2006-09-06 03:30:00,2.33741,2.33763,2.33693,2.33703,176700000.0
2006-09-06 03:35:00,2.3369,2.33723,2.33683,2.33723,167900001.0
2006-09-06 03:40:00,2.33691,2.33732,2.33686,2.3371,200699999.0
2006-09-06 03:45:00,2.33698,2.33706,2.33627,2.33627,122400000.0
2006-09-06 03:50:00,2.3363,2.33657,2.33595,2.33604,137900000.0
2006-09-06 03:55:00,2.33602,2.3366,2.33602,2.33647,170900000.0
2006-09-06 04:00:00,2.33627,2.33653,2.33577,2.33653,142800000.0
2006-09-06 04:05:00,2.33626,2.3363,2.33581,2.33599,126000000.0
2006-09-06 04:10:00,2.33601,2.33625,2.33575,2.33608,161100000.0
2006-09-06 04:15:00,2.3361,2.33631,2.3358,2.33591,151400000.0
2006-09-06 04:20:00,2.336,2.3363,2.33558,2.33609,161799999.0
2006-09-06 04:25:00,2.33625,2.33644,2.33611,2.33632,163400000.0
2006-09-06 04:30:00,2.33646,2.33683,2.33642,2.33669,163800000.0
2006-09-06 04:35:00,2.33658,2.3368,2.33635,2.33649,130000000.0
2006-09-06 04:40:00,2.33641,2.33667,2.33608,2.33618,126100000.0
2006-09-06 04:45:00,2.3361,2.3365,2.33603,2.33629,85100000.0
2006-09-06 04:50:00,2.33635,2.33671,2.33635,2.3365,100100000.0
2006-09-06 04:55:00,2.33662,2.33662,2.33627,2.33629,119600000.0
2006-09-06 05:00:00,2.33619,2.33685,2.33593,2.33685,133500000.0
2006-09-06 05:05:00,2.33669,2.33669,2.33624,2.33645,118000000.0
2006-09-06 05:10:00,2.33644,2.33677,2.33628,2.33668,139700000.0
2006-09-06 05:15:00,2.33678,2.3369,2.33632,2.3369,159800000.0
2006-09-06 05:20:00,2.33678,2.33728,2.33643,2.33673,194000000.0
2006-09-06 05:25:00,2.33729,2.3377,2.33719,2.33719,123600000.0
2006-09-06 05:30:00,2.33712,2.33728,2.33688,2.33688,100800000.0
2006-09-06 05:35:00,2.33673,2.33712,2.33644,2.3369,165000000.0
2006-09-06 05:40:00,2.33666,2.33705,2.33666,2.33697,158500000.0
2006-09-06 05:45:00,2.33708,2.33733,2.33688,2.33715,150500000.0
2006-09-06 05:50:00,2.33721,2.33734,2.33691,2.33709,110000000.0
2006-09-06 05:55:00,2.33711,2.33751,2.33655,2.33734,154200000.0
2006-09-06 06:00:00,2.33731,2.33752,2.33719,2.33719,127700000.0
2006-09-06 06:05:00,2.33716,2.33752,2.33716,2.33734,220599999.0
2006-09-06 06:10:00,2.33738,2.33808,2.33722,2.33789,134400000.0
2006-09-06 06:15:00,2.33792,2.33792,2.33641,2.33683,145500000.0
2006-09-06 06:20:00,2.33682,2.33701,2.33653,2.33695,166900000.0
2006-09-06 06:25:00,2.33688,2.33742,2.33688,2.33715,170099999.0
2006-09-06 06:30:00,2.33718,2.33763,2.3368,2.33697,182900000.0
2006-09-06 06:35:00,2.33698,2.33743,2.33669,2.33714,198100000.0
2006-09-06 06:40:00,2.33718,2.33732,2.33687,2.33703,131000000.0
2006-09-06 06:45:00,2.33697,2.33745,2.33697,2.33711,142799998.0
2006-09-06 06:50:00,2.33728,2.33729,2.33695,2.3372,159800000.0
2006-09-06 06:55:00,2.33719,2.33736,2.33707,2.33733,139500001.0
2006-09-06 07:00:00,2.33722,2.33737,2.3367,2.33682,182600001.0
2006-09-06 07:05:00,2.33695,2.33713,2.33655,2.33704,127900000.0
2006-09-06 07:10:00,2.3367,2.33713,2.3367,2.33693,154500000.0
2006-09-06 07:15:00,2.33727,2.33741,2.33683,2.33732,146100000.0
2006-09-06 07:20:00,2.33731,2.33743,2.337,2.33712,150700000.0
2006-09-06 07:25:00,2.33709,2.33749,2.33708,2.33718,148899998.0
2006-09-06 07:30:00,2.33717,2.3373,2.33668,2.33709,189799999.0
2006-09-06 07:35:00,2.33704,2.33744,2.33693,2.33744,156000001.0
2006-09-06 07:40:00,2.33731,2.33763,2.33702,2.33702,123000000.0
2006-09-06 07:45:00,2.33699,2.3372,2.33642,2.33676,161100000.0
2006-09-06 07:50:00,2.33682,2.33711,2.33642,2.3369,171700000.0
2006-09-06 07:55:00,2.33664,2.33712,2.3365,2.33692,182100000.0
2006-09-06 08:00:00,2.33715,2.33716,2.3364,2.33642,153500000.0
2006-09-06 08:05:00,2.33635,2.33689,2.33635,2.33665,164100000.0
2006-09-06 08:10:00,2.33675,2.33735,2.33675,2.33679,189500000.0
2006-09-06 08:15:00,2.33698,2.33714,2.33659,2.33714,125500000.0
2006-09-06 08:20:00,2.33702,2.33713,2.33628,2.33645,176499999.0
2006-09-06 08:25:00,2.3364,2.33655,2.33583,2.33598,192600000.0
2006-09-06 08:30:00,2.33594,2.33633,2.33564,2.33564,178399998.0
2006-09-06 08:35:00,2.33556,2.33591,2.33535,2.33586,271300000.0
2006-09-06 08:40:00,2.33606,2.33674,2.33591,2.3365,138400000.0
2006-09-06 08:45:00,2.33632,2.33638,2.33568,2.3358,194300002.0
2006-09-06 08:50:00,2.33583,2.33631,2.33583,2.33602,131600000.0
2006-09-06 08:55:00,2.33604,2.33632,2.33596,2.336,194500001.0
2006-09-06 09:00:00,2.33604,2.33637,2.3358,2.33624,179600000.0
2006-09-06 09:05:00,2.33622,2.33645,2.33575,2.33585,183200000.0
2006-09-06 09:10:00,2.33571,2.33587,2.33504,2.33523,131500000.0
2006-09-06 09:15:00,2.33509,2.33559,2.33465,2.33495,131600000.0
2006-09-06 09:20:00,2.33486,2.33521,2.33474,2.33496,181800000.0
2006-09-06 09:25:00,2.33466,2.3352,2.33456,2.33503,197400001.0
2006-09-06 09:30:00,2.33498,2.33515,2.33375,2.33405,166400000.0
2006-09-06 09:35:00,2.33399,2.33437,2.33351,2.33375,211699999.0
2006-09-06 09:40:00,2.33385,2.33394,2.33355,2.33367,125200000.0
2006-09-06 09:45:00,2.33358,2.33406,2.33358,2.33387,148000000.0
2006-09-06 09:50:00,2.33393,2.3341,2.33341,2.33366,190200000.0
2006-09-06 09:55:00,2.33368,2.33384,2.33306,2.3332,174900000.0
2006-09-06 10:00:00,2.33325,2.33393,2.33325,2.33364,158600000.0
2006-09-06 10:05:00,2.33362,2.33389,2.3333,2.3338,187700002.0
2006-09-06 10:10:00,2.33387,2.3339,2.33315,2.33315,191700000.0
2006-09-06 10:15:00,2.33331,2.33388,2.33314,2.3334,203200000.0
2006-09-06 10:20:00,2.33361,2.33407,2.33322,2.33327,194000000.0
2006-09-06 10:25:00,2.33313,2.33353,2.33286,2.33353,190799999.0
2006-09-06 10:30:00,2.3333,2.33401,2.33226,2.3325,156700000.0
2006-09-06 10:35:00,2.33274,2.33291,2.33203,2.33273,141700000.0
2006-09-06 10:40:00,2.33275,2.33307,2.33248,2.33266,184300000.0
2006-09-06 10:45:00,2.33281,2.33321,2.33198,2.3327,143300000.0
2006-09-06 10:50:00,2.33268,2.33319,2.33221,2.33316,155600000.0
2006-09-06 10:55:00,2.33322,2.33356,2.33294,2.33308,180200000.0
2006-09-06 11:00:00,2.33276,2.33295,2.33127,2.33178,202100000.0
2006-09-06 11:05:00,2.3317,2.33247,2.33159,2.33213,175800000.0
2006-09-06 11:10:00,2.33197,2.33222,2.33129,2.33172,212700000.0
2006-09-06 11:15:00,2.33177,2.33198,2.33109,2.33154,186300000.0
2006-09-06 11:20:00,2.33154,2.33154,2.33065,2.33105,226800001.0
2006-09-06 11:25:00,2.33107,2.3315,2.33103,2.33106,184200000.0
2006-09-06 11:30:00,2.33103,2.33168,2.33101,2.33135,218300000.0
2006-09-06 11:35:00,2.33129,2.33242,2.33129,2.33219,211700000.0
2006-09-06 11:40:00,2.33199,2.33238,2.33185,2.33209,178000000.0
2006-09-06 11:45:00,2.33208,2.33229,2.33188,2.33208,124800000.0
2006-09-06 11:50:00,2.33193,2.33193,2.33079,2.3309,156800000.0
2006-09-06 11:55:00,2.33096,2.33112,2.32957,2.32983,184400000.0
2006-09-06 12:00:00,2.32987,2.33044,2.32987,2.33025,185000000.0
2006-09-06 12:05:00,2.33048,2.33088,2.33035,2.33072,223800000.0
2006-09-06 12:10:00,2.33074,2.33142,2.33035,2.33111,180400000.0
2006-09-06 12:15:00,2.33103,2.33156,2.33041,2.33068,242600001.0
2006-09-06 12:20:00,2.33075,2.33216,2.33061,2.33208,150100000.0
2006-09-06 12:25:00,2.33238,2.33302,2.33226,2.3328,184600000.0
2006-09-06 12:30:00,2.33291,2.33338,2.33281,2.33303,128500000.0
2006-09-06 12:35:00,2.33314,2.33341,2.33263,2.33298,154000000.0
2006-09-06 12:40:00,2.33299,2.33322,2.33182,2.33182,180700000.0
2006-09-06 12:45:00,2.33199,2.33229,2.33136,2.3322,173800000.0
2006-09-06 12:50:00,2.33234,2.33246,2.3318,2.33233,209200000.0
2006-09-06 12:55:00,2.3323,2.3325,2.33192,2.33239,204199998.0
2006-09-06 13:00:00,2.33232,2.33256,2.33155,2.33156,248900001.0
2006-09-06 13:05:00,2.3316,2.33185,2.3314,2.33173,199500000.0
2006-09-06 13:10:00,2.33162,2.33204,2.33131,2.33162,163600000.0
2006-09-06 13:15:00,2.3317,2.33222,2.33136,2.33183,155000000.0
2006-09-06 13:20:00,2.33177,2.33274,2.33147,2.33237,192500000.0
2006-09-06 13:25:00,2.33257,2.33302,2.33224,2.33302,152700000.0
2006-09-06 13:30:00,2.33293,2.33293,2.33199,2.33199,167700000.0
2006-09-06 13:35:00,2.33209,2.33224,2.33161,2.33186,197699999.0
2006-09-06 13:40:00,2.33189,2.3331,2.33167,2.33255,157500000.0
2006-09-06 13:45:00,2.33265,2.3335,2.33259,2.3331,155400000.0
2006-09-06 13:50:00,2.333,2.333,2.33227,2.33293,209500001.0
2006-09-06 13:55:00,2.33283,2.3335,2.33267,2.3332,166400000.0
2006-09-06 14:00:00,2.33317,2.33421,2.33285,2.33421,126000000.0
2006-09-06 14:05:00,2.3342,2.33427,2.33334,2.33351,144700000.0
2006-09-06 14:10:00,2.33348,2.33373,2.33246,2.33265,186400000.0
2006-09-06 14:15:00,2.33252,2.33341,2.33228,2.33321,167600000.0
2006-09-06 14:20:00,2.33328,2.33335,2.33176,2.33176,146100000.0
2006-09-06 14:25:00,2.33165,2.33199,2.33153,2.33168,249100000.0
2006-09-06 14:30:00,2.33185,2.33284,2.33082,2.33093,209800000.0
2006-09-06 14:35:00,2.33073,2.3314,2.33049,2.33065,150900000.0
2006-09-06 14:40:00,2.33075,2.33112,2.33045,2.33085,188600000.0
2006-09-06 14:45:00,2.33083,2.33104,2.33047,2.33054,176999999.0
2006-09-06 14:50:00,2.33043,2.33124,2.33043,2.33119,212300000.0
2006-09-06 14:55:00,2.33109,2.33146,2.33084,2.33146,163400000.0
2006-09-06 15:00:00,2.3315,2.33158,2.33104,2.3313,165400000.0
2006-09-06 15:05:00,2.33156,2.33208,2.3314,2.33208,150900000.0
2006-09-06 15:10:00,2.33217,2.33227,2.33147,2.33168,127300000.0
2006-09-06 15:15:00,2.33161,2.33236,2.33116,2.33211,152300000.0
2006-09-06 15:20:00,2.33201,2.33288,2.33201,2.33252,146700000.0
2006-09-06 15:25:00,2.33246,2.33246,2.3313,2.33174,169000000.0
2006-09-06 15:30:00,2.33179,2.33193,2.33054,2.3307,160100000.0
2006-09-06 15:35:00,2.3307,2.33137,2.33062,2.3311,224600000.0
2006-09-06 15:40:00,2.33112,2.33199,2.33085,2.33185,168300000.0
2006-09-06 15:45:00,2.33197,2.33207,2.33058,2.33079,281100001.0
2006-09-06 15:50:00,2.33089,2.33115,2.33045,2.33072,206100000.0
2006-09-06 15:55:00,2.33072,2.33086,2.32886,2.3289,153200000.0
2006-09-06 16:00:00,2.32882,2.32993,2.3286,2.32866,199100000.0
2006-09-06 16:05:00,2.32859,2.32898,2.3283,2.32894,193100000.0
2006-09-06 16:10:00,2.32888,2.32927,2.32851,2.32912,192999999.0
2006-09-06 16:15:00,2.32908,2.32924,2.32815,2.32869,187700000.0
2006-09-06 16:20:00,2.32886,2.32915,2.32836,2.32897,178600000.0
2006-09-06 16:25:00,2.32892,2.32892,2.32797,2.32827,181600000.0
2006-09-06 16:30:00,2.32829,2.3289,2.32812,2.32848,166600001.0
2006-09-06 16:35:00,2.32848,2.32871,2.32809,2.32866,160800000.0
2006-09-06 16:40:00,2.32877,2.32877,2.32736,2.32812,147300000.0
2006-09-06 16:45:00,2.32822,2.32858,2.32785,2.32824,196300000.0
2006-09-06 16:50:00,2.32825,2.32825,2.3278,2.32799,178100000.0
2006-09-06 16:55:00,2.32783,2.32837,2.32772,2.32772,184500001.0
2006-09-06 17:00:00,2.32746,2.32822,2.32746,2.3278,187800000.0
2006-09-06 17:05:00,2.32778,2.32792,2.32746,2.32758,196700000.0
2006-09-06 17:10:00,2.3276,2.32836,2.32747,2.328,185500000.0
2006-09-06 17:15:00,2.32794,2.32814,2.32745,2.32787,187100000.0
2006-09-06 17:20:00,2.32801,2.32829,2.3279,2.32802,193000000.0
2006-09-06 17:25:00,2.32821,2.32834,2.32781,2.32805,142000000.0
2006-09-06 17:30:00,2.32825,2.32851,2.32775,2.32775,217400000.0
2006-09-06 17:35:00,2.32781,2.32792,2.32737,2.3276,161300000.0
2006-09-06 17:40:00,2.32795,2.32836,2.32781,2.32792,171800001.0
2006-09-06 17:45:00,2.32791,2.32828,2.3276,2.32762,196499999.0
2006-09-06 17:50:00,2.32758,2.32812,2.32705,2.32761,142500000.0
2006-09-06 17:55:00,2.32751,2.32812,2.32737,2.32801,176999998.0
2006-09-06 18:00:00,2.32812,2.32885,2.32797,2.32885,1599899999.0
2006-09-06 18:05:00,2.32891,2.32927,2.32843,2.32927,1707999999.0
2006-09-06 18:10:00,2.32928,2.32972,2.3291,2.32943,1125299999.0
2006-09-06 18:15:00,2.32941,2.33006,2.32893,2.32926,1345700001.0
2006-09-06 18:20:00,2.32918,2.32955,2.329,2.32927,1444700000.0
2006-09-06 18:25:00,2.32917,2.32933,2.32836,2.3292,1400200000.0
2006-09-06 18:30:00,2.32916,2.3295,2.32883,2.32907,1327100000.0
2006-09-06 18:35:00,2.32925,2.32934,2.32881,2.32905,573600000.0
2006-09-06 18:40:00,2.32913,2.32918,2.32851,2.3287,671300000.0
2006-09-06 18:45:00,2.32884,2.32929,2.32884,2.32914,289400000.0
2006-09-06 18:50:00,2.32905,2.3293,2.32869,2.32918,647899999.0
2006-09-06 18:55:00,2.32918,2.32976,2.32913,2.32954,720999999.0
2006-09-06 19:00:00,2.3295,2.32992,2.32944,2.32952,419800000.0
2006-09-06 19:05:00,2.3295,2.3297,2.329,2.32917,778200001.0
2006-09-06 19:10:00,2.32921,2.3295,2.32903,2.32926,398800000.0
2006-09-06 19:15:00,2.32925,2.3295,2.32908,2.32933,397800000.0
2006-09-06 19:20:00,2.3293,2.3297,2.3292,2.32955,588400000.0
2006-09-06 19:25:00,2.32958,2.32959,2.32909,2.32937,487300000.0
2006-09-06 19:30:00,2.32942,2.32982,2.32922,2.32965,624400000.0
2006-09-06 19:35:00,2.3296,2.32994,2.32952,2.32984,338099999.0
2006-09-06 19:40:00,2.32984,2.32987,2.32925,2.32935,411800000.0
2006-09-06 19:45:00,2.32932,2.32965,2.32925,2.32944,318200000.0
2006-09-06 19:50:00,2.32951,2.32971,2.32933,2.32957,332000000.0
2006-09-06 19:55:00,2.32957,2.32965,2.32909,2.32916,452500000.0
2006-09-06 20:00:00,2.32906,2.32919,2.32811,2.32876,254499999.0
2006-09-06 20:05:00,2.32883,2.32892,2.3284,2.32843,259200000.0
2006-09-06 20:10:00,2.3285,2.3285,2.32691,2.32691,504100000.0
2006-09-06 20:15:00,2.32687,2.32753,2.32629,2.32629,599200001.0
2006-09-06 20:20:00,2.32627,2.32688,2.32583,2.32687,664700001.0
2006-09-06 20:25:00,2.32682,2.32705,2.3259,2.32615,892700001.0
2006-09-06 20:30:00,2.3262,2.32689,2.32617,2.3264,1066899999.0
2006-09-06 20:35:00,2.3264,2.32667,2.32605,2.32616,441900000.0
2006-09-06 20:40:00,2.3262,2.32643,2.32554,2.32639,592400001.0
2006-09-06 20:45:00,2.32639,2.32657,2.3256,2.3259,559500000.0
2006-09-06 20:50:00,2.32593,2.32688,2.32593,2.32666,852900001.0
2006-09-06 20:55:00,2.32659,2.32661,2.32605,2.3262,1083200000.0
2006-09-06 21:00:00,2.32605,2.32653,2.32586,2.32594,872100002.0
2006-09-06 21:05:00,2.32604,2.32637,2.32584,2.3259,196400000.0
2006-09-06 21:10:00,2.32597,2.32647,2.32589,2.32647,569999999.0
2006-09-06 21:15:00,2.3264,2.32654,2.32582,2.3263,560500000.0
2006-09-06 21:20:00,2.32635,2.32671,2.32613,2.32644,746500001.0
2006-09-06 21:25:00,2.32652,2.32719,2.32647,2.32699,312300000.0
2006-09-06 21:30:00,2.32705,2.32774,2.3268,2.32753,452699999.0
2006-09-06 21:35:00,2.3276,2.32762,2.3268,2.32736,240600000.0
2006-09-06 21:40:00,2.32748,2.32756,2.32723,2.32742,346799999.0
2006-09-06 21:45:00,2.32747,2.32763,2.32713,2.32734,404900000.0
2006-09-06 21:50:00,2.3274,2.32778,2.32719,2.3275,277100001.0
2006-09-06 21:55:00,2.3276,2.32779,2.32723,2.32752,353400000.0
2006-09-06 22:00:00,2.32747,2.32752,2.32686,2.32693,398300000.0
2006-09-06 22:05:00,2.32694,2.3272,2.32675,2.32708,258000000.0
2006-09-06 22:10:00,2.32718,2.32731,2.32673,2.327,206300000.0
2006-09-06 22:15:00,2.32691,2.32715,2.3266,2.32667,352700000.0
2006-09-06 22:20:00,2.32662,2.32707,2.32655,2.32698,316000000.0
2006-09-06 22:25:00,2.32713,2.32731,2.32696,2.32731,335500000.0
2006-09-06 22:30:00,2.32732,2.32763,2.32702,2.32708,278600000.0
2006-09-06 22:35:00,2.32713,2.32813,2.32697,2.32789,205700000.0
2006-09-06 22:40:00,2.32797,2.32835,2.32692,2.32692,292900000.0
2006-09-06 22:45:00,2.32677,2.32699,2.32635,2.32655,337100000.0
2006-09-06 22:50:00,2.32659,2.32686,2.32624,2.32655,210300000.0
2006-09-06 22:55:00,2.32658,2.32749,2.32656,2.32734,187500000.0
2006-09-06 23:00:00,2.3273,2.32765,2.32638,2.32647,133800000.0
2006-09-06 23:05:00,2.32637,2.32727,2.32625,2.32704,102500000.0
2006-09-06 23:10:00,2.32678,2.32751,2.32678,2.32741,165500000.0
2006-09-06 23:15:00,2.32749,2.32749,2.32694,2.32728,63800000.0
2006-09-06 23:20:00,2.32732,2.32755,2.3271,2.32745,124900000.0
2006-09-06 23:25:00,2.32756,2.32777,2.32673,2.32678,212600000.0
2006-09-06 23:30:00,2.32717,2.3278,2.32717,2.32776,176800000.0
2006-09-06 23:35:00,2.32765,2.3281,2.32731,2.32753,150100000.0
2006-09-06 23:40:00,2.32759,2.32772,2.32729,2.32744,112900000.0
2006-09-06 23:45:00,2.32737,2.32874,2.32735,2.32868,144500000.0
2006-09-06 23:50:00,2.32872,2.32878,2.32811,2.32835,170500000.0
2006-09-06 23:55:00,2.32828,2.32857,2.32823,2.32849,156100000.0
2006-09-07 00:00:00,2.3284,2.32859,2.32782,2.3284,148100000.0
2006-09-07 00:05:00,2.32833,2.3287,2.32804,2.3287,166199999.0
2006-09-07 00:10:00,2.3288,2.3288,2.32807,2.32807,166900000.0
2006-09-07 00:15:00,2.32802,2.32821,2.32745,2.32795,218099998.0
2006-09-07 00:20:00,2.3275,2.32831,2.3275,2.3281,195699998.0
2006-09-07 00:25:00,2.32813,2.32821,2.32767,2.32778,139900000.0
2006-09-07 00:30:00,2.32784,2.32791,2.32732,2.32735,155900000.0
2006-09-07 00:35:00,2.3274,2.3278,2.32651,2.32651,150300000.0
2006-09-07 00:40:00,2.32621,2.32758,2.3261,2.32731,134200000.0
2006-09-07 00:45:00,2.32733,2.32758,2.32667,2.32671,150800000.0
2006-09-07 00:50:00,2.32669,2.327,2.32649,2.32691,225500000.0
2006-09-07 00:55:00,2.32695,2.32695,2.32635,2.32658,134000000.0
2006-09-07 01:00:00,2.32679,2.32783,2.32641,2.3274,203100000.0
2006-09-07 01:05:00,2.32767,2.32767,2.32712,2.32712,145400000.0
2006-09-07 01:10:00,2.3272,2.32763,2.32707,2.32746,158200000.0
2006-09-07 01:15:00,2.32741,2.32756,2.32712,2.32712,97200000.0
2006-09-07 01:20:00,2.32707,2.32769,2.32699,2.32721,211500000.0
2006-09-07 01:25:00,2.3272,2.32745,2.32707,2.32712,120300000.0
2006-09-07 01:30:00,2.32718,2.32735,2.32702,2.32706,152299999.0
2006-09-07 01:35:00,2.32704,2.32731,2.32684,2.32685,160700000.0
2006-09-07 01:40:00,2.32698,2.32698,2.32642,2.3267,136800000.0
2006-09-07 01:45:00,2.32675,2.32714,2.32621,2.32633,172600000.0
2006-09-07 01:50:00,2.32624,2.32682,2.32624,2.3263,186200000.0
2006-09-07 01:55:00,2.32637,2.32647,2.32587,2.32613,156100000.0
2006-09-07 02:00:00,2.32608,2.32612,2.32588,2.32598,109399999.0
2006-09-07 02:05:00,2.32598,2.32631,2.32581,2.32586,123200000.0
2006-09-07 02:10:00,2.32593,2.32605,2.32567,2.3259,130800000.0
2006-09-07 02:15:00,2.32596,2.32596,2.32552,2.32582,131500000.0
2006-09-07 02:20:00,2.32578,2.32613,2.3255,2.32611,220900000.0
2006-09-07 02:25:00,2.32614,2.32633,2.32585,2.32585,164100000.0
2006-09-07 02:30:00,2.32597,2.32624,2.32597,2.32617,146000000.0
2006-09-07 02:35:00,2.32612,2.32652,2.32608,2.32616,123100000.0
2006-09-07 02:40:00,2.32593,2.32618,2.32591,2.32615,92600000.0
2006-09-07 02:45:00,2.32625,2.32633,2.32589,2.32628,137900000.0
2006-09-07 02:50:00,2.32638,2.32647,2.32588,2.3259,167800000.0
2006-09-07 02:55:00,2.32619,2.32632,2.32576,2.32585,158000000.0
2006-09-07 03:00:00,2.32581,2.326,2.32548,2.32582,186800000.0
2006-09-07 03:05:00,2.32578,2.32609,2.32546,2.32559,165599999.0
2006-09-07 03:10:00,2.32583,2.32623,2.32572,2.32623,141800000.0
2006-09-07 03:15:00,2.32633,2.32689,2.32623,2.32676,122100000.0
2006-09-07 03:20:00,2.32678,2.32734,2.32665,2.32715,248800000.0
2006-09-07 03:25:00,2.32726,2.32729,2.32672,2.32677,161700000.0
2006-09-07 03:30:00,2.32662,2.32712,2.32662,2.32678,165900000.0
2006-09-07 03:35:00,2.32696,2.32718,2.3265,2.32665,139700000.0
2006-09-07 03:40:00,2.32682,2.32691,2.32642,2.32646,162600000.0
2006-09-07 03:45:00,2.32648,2.32696,2.32562,2.32565,73700000.0
2006-09-07 03:50:00,2.32581,2.32638,2.32563,2.32624,132100000.0
2006-09-07 03:55:00,2.3264,2.3265,2.32603,2.3263,139300000.0
2006-09-07 04:00:00,2.32613,2.3262,2.32581,2.3261,167900000.0
2006-09-07 04:05:00,2.32595,2.32633,2.3259,2.32623,147400000.0
2006-09-07 04:10:00,2.32628,2.32657,2.326,2.32628,123100000.0
2006-09-07 04:15:00,2.32593,2.32612,2.3257,2.32577,156500000.0
2006-09-07 04:20:00,2.32596,2.32611,2.32571,2.32591,153900000.0
2006-09-07 04:25:00,2.32605,2.32638,2.32568,2.3261,101600000.0
2006-09-07 04:30:00,2.32595,2.3263,2.32573,2.32597,185700001.0
2006-09-07 04:35:00,2.32585,2.32587,2.32548,2.32573,151300000.0
2006-09-07 04:40:00,2.32568,2.32617,2.32568,2.32605,186700000.0
2006-09-07 04:45:00,2.32594,2.32632,2.32588,2.3263,151500001.0
2006-09-07 04:50:00,2.3263,2.32657,2.32576,2.32609,126500000.0
2006-09-07 04:55:00,2.32624,2.3266,2.32601,2.32611,151300000.0
2006-09-07 05:00:00,2.32618,2.32622,2.32568,2.32606,134300001.0
2006-09-07 05:05:00,2.32595,2.32613,2.32578,2.32583,134600000.0
2006-09-07 05:10:00,2.32577,2.32629,2.32564,2.32583,115300000.0
2006-09-07 05:15:00,2.32597,2.32598,2.32556,2.32582,204300000.0
2006-09-07 05:20:00,2.32567,2.32615,2.32563,2.32597,163600000.0
2006-09-07 05:25:00,2.32605,2.32615,2.32569,2.32582,126700000.0
2006-09-07 05:30:00,2.32585,2.32604,2.32547,2.32547,94400000.0
2006-09-07 05:35:00,2.32558,2.32575,2.32527,2.32535,146100000.0
2006-09-07 05:40:00,2.32505,2.32567,2.32501,2.32543,161600000.0
2006-09-07 05:45:00,2.32543,2.32565,2.32528,2.32554,145600000.0
2006-09-07 05:50:00,2.32536,2.32558,2.32517,2.32532,211700001.0
2006-09-07 05:55:00,2.32533,2.32533,2.32464,2.32497,128100001.0
2006-09-07 06:00:00,2.32496,2.32521,2.32479,2.32491,125000000.0
2006-09-07 06:05:00,2.32492,2.32543,2.32492,2.32527,182700000.0
2006-09-07 06:10:00,2.32533,2.32552,2.32518,2.32518,146000000.0
2006-09-07 06:15:00,2.32528,2.32545,2.32509,2.3253,110500000.0
2006-09-07 06:20:00,2.32533,2.3258,2.32479,2.32535,155600000.0
2006-09-07 06:25:00,2.32526,2.32563,2.32504,2.32535,135500000.0
2006-09-07 06:30:00,2.32554,2.32571,2.32528,2.32541,195200000.0
2006-09-07 06:35:00,2.3255,2.32562,2.32511,2.3252,161499999.0
2006-09-07 06:40:00,2.32527,2.32542,2.32482,2.32528,134499999.0
2006-09-07 06:45:00,2.32541,2.32583,2.32515,2.32552,142400001.0
2006-09-07 06:50:00,2.32554,2.32577,2.32532,2.32547,175500000.0
2006-09-07 06:55:00,2.32549,2.32554,2.32479,2.32484,126300000.0
2006-09-07 07:00:00,2.3249,2.32573,2.3247,2.32573,192400000.0
2006-09-07 07:05:00,2.32589,2.32589,2.32536,2.32567,132700000.0
2006-09-07 07:10:00,2.32538,2.32565,2.32505,2.32505,158900000.0
2006-09-07 07:15:00,2.32507,2.32507,2.32416,2.32457,201000000.0
2006-09-07 07:20:00,2.32459,2.32519,2.32456,2.32498,178300000.0
2006-09-07 07:25:00,2.32502,2.3252,2.32447,2.32467,151900000.0
2006-09-07 07:30:00,2.32484,2.32507,2.32459,2.3248,170300000.0
2006-09-07 07:35:00,2.32507,2.3252,2.32456,2.32484,132700000.0
2006-09-07 07:40:00,2.32472,2.32484,2.32433,2.32452,162000000.0
2006-09-07 07:45:00,2.32478,2.32571,2.32478,2.32536,182200000.0
2006-09-07 07:50:00,2.32529,2.32568,2.32469,2.32495,167700000.0
2006-09-07 07:55:00,2.32439,2.3256,2.32439,2.32548,193899999.0
2006-09-07 08:00:00,2.32549,2.32576,2.32448,2.3247,198700000.0
2006-09-07 08:05:00,2.32454,2.32508,2.32449,2.3248,153600000.0
2006-09-07 08:10:00,2.32471,2.32492,2.32431,2.32441,181500000.0
2006-09-07 08:15:00,2.32456,2.32474,2.32409,2.32452,192999999.0
2006-09-07 08:20:00,2.3243,2.32497,2.3243,2.32454,155600000.0
2006-09-07 08:25:00,2.32457,2.32493,2.32386,2.3241,186999999.0
2006-09-07 08:30:00,2.32383,2.32446,2.32358,2.32402,185200000.0
2006-09-07 08:35:00,2.32408,2.32514,2.32381,2.32461,174900000.0
2006-09-07 08:40:00,2.32439,2.32495,2.32398,2.32452,179400000.0
2006-09-07 08:45:00,2.32461,2.32482,2.32393,2.32423,210499999.0
2006-09-07 08:50:00,2.32387,2.32422,2.32346,2.32393,182600000.0
2006-09-07 08:55:00,2.32398,2.32435,2.32338,2.32393,183600000.0
2006-09-07 09:00:00,2.32458,2.32562,2.3236,2.32426,210200001.0
2006-09-07 09:05:00,2.32407,2.32534,2.32393,2.32476,143600000.0
2006-09-07 09:10:00,2.32471,2.32515,2.32461,2.32482,149200000.0
2006-09-07 09:15:00,2.32471,2.3252,2.3244,2.3251,148700000.0
2006-09-07 09:20:00,2.32525,2.32616,2.32514,2.32616,165000000.0
2006-09-07 09:25:00,2.32601,2.32617,2.32526,2.32549,153800000.0
2006-09-07 09:30:00,2.32566,2.326,2.32511,2.32574,214600000.0
2006-09-07 09:35:00,2.32542,2.3256,2.3246,2.3247,185300000.0
2006-09-07 09:40:00,2.32459,2.32486,2.32393,2.32405,126500000.0
2006-09-07 09:45:00,2.32393,2.32415,2.32319,2.32374,195599999.0
2006-09-07 09:50:00,2.32379,2.32394,2.32338,2.32385,165300000.0
2006-09-07 09:55:00,2.32381,2.32488,2.32362,2.32473,183500000.0
2006-09-07 10:00:00,2.32468,2.32495,2.32395,2.32427,218900000.0
2006-09-07 10:05:00,2.3242,2.3242,2.32358,2.32371,132300000.0
2006-09-07 10:10:00,2.32382,2.324,2.32346,2.32366,145100000.0
2006-09-07 10:15:00,2.32376,2.32447,2.32351,2.32408,171500000.0
2006-09-07 10:20:00,2.32409,2.32423,2.32359,2.3242,142800000.0
2006-09-07 10:25:00,2.324,2.32484,2.324,2.32475,184600000.0
2006-09-07 10:30:00,2.32474,2.32554,2.32459,2.32548,195999999.0
2006-09-07 10:35:00,2.32518,2.32592,2.32518,2.32592,169800000.0
2006-09-07 10:40:00,2.32593,2.3269,2.32576,2.32667,184700000.0
2006-09-07 10:45:00,2.32674,2.32712,2.32662,2.32704,165400000.0
2006-09-07 10:50:00,2.32714,2.32798,2.32588,2.32796,145200000.0
2006-09-07 10:55:00,2.32802,2.32868,2.32739,2.32826,222500000.0
2006-09-07 11:00:00,2.32803,2.32938,2.32797,2.3292,139200001.0
2006-09-07 11:05:00,2.32927,2.32927,2.32777,2.32777,174000000.0
2006-09-07 11:10:00,2.32742,2.32825,2.32715,2.32758,147700000.0
2006-09-07 11:15:00,2.32753,2.32781,2.32723,2.32737,167800000.0
2006-09-07 11:20:00,2.32737,2.32839,2.32697,2.32828,232599999.0
2006-09-07 11:25:00,2.32814,2.32828,2.32716,2.3274,220400000.0
2006-09-07 11:30:00,2.32741,2.3284,2.32708,2.32835,168100000.0
2006-09-07 11:35:00,2.3283,2.32876,2.3281,2.32839,237200000.0
2006-09-07 11:40:00,2.32876,2.32885,2.32773,2.32813,148600000.0
2006-09-07 11:45:00,2.32813,2.32832,2.32725,2.32748,147800000.0
2006-09-07 11:50:00,2.32731,2.32731,2.32651,2.32705,171700000.0
2006-09-07 11:55:00,2.32712,2.32713,2.32576,2.32594,203000000.0
2006-09-07 12:00:00,2.32592,2.32646,2.32581,2.32642,173200000.0
2006-09-07 12:05:00,2.32652,2.32666,2.32599,2.32638,210300000.0
2006-09-07 12:10:00,2.32642,2.32651,2.32594,2.32633,155900000.0
2006-09-07 12:15:00,2.32636,2.32681,2.32627,2.32654,197300000.0
2006-09-07 12:20:00,2.32643,2.32672,2.32607,2.32649,172900001.0
2006-09-07 12:25:00,2.32666,2.32685,2.32634,2.32666,158700000.0
2006-09-07 12:30:00,2.32697,2.32794,2.3267,2.32749,183200000.0
2006-09-07 12:35:00,2.3271,2.32962,2.32702,2.32918,184900000.0
2006-09-07 12:40:00,2.32913,2.32928,2.32835,2.32883,251000000.0
2006-09-07 12:45:00,2.32881,2.32904,2.32791,2.32852,189000000.0
2006-09-07 12:50:00,2.32869,2.32895,2.32809,2.32829,171300000.0
2006-09-07 12:55:00,2.32823,2.32885,2.32815,2.32843,198400000.0
2006-09-07 13:00:00,2.32785,2.32861,2.32724,2.3275,244000000.0
2006-09-07 13:05:00,2.32762,2.32859,2.32568,2.32854,191100000.0
2006-09-07 13:10:00,2.32862,2.33227,2.32862,2.33129,164100000.0
2006-09-07 13:15:00,2.33077,2.33243,2.33003,2.331,133300000.0
2006-09-07 13:20:00,2.33086,2.33138,2.33027,2.33124,176099999.0
2006-09-07 13:25:00,2.33111,2.3313,2.33067,2.33073,167000000.0
2006-09-07 13:30:00,2.33063,2.33082,2.33027,2.33075,230899999.0
2006-09-07 13:35:00,2.33098,2.331,2.32983,2.33006,217000001.0
2006-09-07 13:40:00,2.32976,2.33054,2.32976,2.33054,164700000.0
2006-09-07 13:45:00,2.33073,2.33078,2.32977,2.33062,201500000.0
2006-09-07 13:50:00,2.33034,2.33058,2.33004,2.33026,145800000.0
2006-09-07 13:55:00,2.33033,2.33033,2.32866,2.32903,177200000.0
2006-09-07 14:00:00,2.32895,2.32966,2.32784,2.32803,182800000.0
2006-09-07 14:05:00,2.32796,2.32807,2.32756,2.3276,180800000.0
2006-09-07 14:10:00,2.32772,2.32808,2.32612,2.32808,189300000.0
2006-09-07 14:15:00,2.32789,2.32881,2.32776,2.32834,197500000.0
2006-09-07 14:20:00,2.32848,2.32973,2.32848,2.32973,171200000.0
2006-09-07 14:25:00,2.32952,2.32977,2.32776,2.32889,201500000.0
2006-09-07 14:30:00,2.32865,2.33006,2.32842,2.33006,192900001.0
2006-09-07 14:35:00,2.32982,2.33017,2.32954,2.32988,155800000.0
2006-09-07 14:40:00,2.33005,2.33135,2.32962,2.33113,183800000.0
2006-09-07 14:45:00,2.33147,2.33157,2.32949,2.3311,162600000.0
2006-09-07 14:50:00,2.33095,2.33139,2.33048,2.33073,193300000.0
2006-09-07 14:55:00,2.33062,2.33087,2.32975,2.33087,200500000.0
2006-09-07 15:00:00,2.33106,2.33123,2.33007,2.33037,182700000.0
2006-09-07 15:05:00,2.33032,2.33081,2.33027,2.33056,163900000.0
2006-09-07 15:10:00,2.33064,2.33072,2.32985,2.33068,140900000.0
2006-09-07 15:15:00,2.33063,2.33073,2.32952,2.3299,190300000.0
2006-09-07 15:20:00,2.32968,2.33078,2.32935,2.33078,173599999.0
2006-09-07 15:25:00,2.33056,2.33154,2.33037,2.33081,195800000.0
2006-09-07 15:30:00,2.33104,2.33124,2.33036,2.33067,170300000.0
2006-09-07 15:35:00,2.33083,2.33195,2.33066,2.33155,218200001.0
2006-09-07 15:40:00,2.3316,2.33206,2.33127,2.33175,201500000.0
2006-09-07 15:45:00,2.33146,2.33172,2.331,2.3314,184900000.0
2006-09-07 15:50:00,2.33125,2.33162,2.33103,2.33135,162700000.0
2006-09-07 15:55:00,2.33139,2.33149,2.33089,2.33107,230700001.0
2006-09-07 16:00:00,2.33083,2.33129,2.3306,2.33104,176400000.0
2006-09-07 16:05:00,2.33115,2.33129,2.33001,2.33023,158100000.0
2006-09-07 16:10:00,2.33036,2.33098,2.32999,2.33062,174100000.0
2006-09-07 16:15:00,2.3307,2.33106,2.33026,2.33065,172400000.0
2006-09-07 16:20:00,2.33071,2.33195,2.3302,2.33182,214900001.0
2006-09-07 16:25:00,2.33208,2.33245,2.3317,2.33245,170600000.0
2006-09-07 16:30:00,2.33241,2.33279,2.33192,2.33193,173000001.0
2006-09-07 16:35:00,2.33212,2.3323,2.33146,2.33187,211199999.0
2006-09-07 16:40:00,2.33193,2.33216,2.33153,2.33157,171900000.0
2006-09-07 16:45:00,2.33171,2.33189,2.3312,2.3312,221500000.0
2006-09-07 16:50:00,2.33125,2.33143,2.33084,2.331,162200000.0
2006-09-07 16:55:00,2.33112,2.33116,2.32874,2.32916,171000000.0
2006-09-07 17:00:00,2.32878,2.32919,2.3281,2.32861,219500000.0
2006-09-07 17:05:00,2.32865,2.32939,2.32821,2.32859,184499999.0
2006-09-07 17:10:00,2.32879,2.32973,2.32855,2.32924,157400000.0
2006-09-07 17:15:00,2.32919,2.32949,2.32889,2.32894,179700000.0
2006-09-07 17:20:00,2.32918,2.32924,2.32857,2.32916,197000000.0
2006-09-07 17:25:00,2.32909,2.32918,2.32826,2.32875,201400000.0
2006-09-07 17:30:00,2.32866,2.32929,2.32857,2.32917,213400001.0
2006-09-07 17:35:00,2.32926,2.33,2.32897,2.32972,160300000.0
2006-09-07 17:40:00,2.32968,2.33002,2.32943,2.32963,136900000.0
2006-09-07 17:45:00,2.32959,2.33008,2.32935,2.32952,150600000.0
2006-09-07 17:50:00,2.32965,2.33009,2.32941,2.32952,148800000.0
2006-09-07 17:55:00,2.32932,2.33009,2.32806,2.32806,128600000.0
2006-09-07 18:00:00,2.32768,2.3297,2.32733,2.32955,1435800001.0
2006-09-07 18:05:00,2.3297,2.33016,2.32953,2.33002,1657300000.0
2006-09-07 18:10:00,2.33001,2.33027,2.32969,2.33007,1147099999.0
2006-09-07 18:15:00,2.33011,2.33068,2.33001,2.33013,1250599999.0
2006-09-07 18:20:00,2.3301,2.33069,2.32984,2.33004,1292000001.0
2006-09-07 18:25:00,2.3299,2.33054,2.32961,2.32976,1385400001.0
2006-09-07 18:30:00,2.32976,2.32997,2.32916,2.32946,1295100001.0
2006-09-07 18:35:00,2.32945,2.32998,2.32916,2.32965,659200001.0
2006-09-07 18:40:00,2.32979,2.33021,2.32971,2.3301,692900000.0
2006-09-07 18:45:00,2.33016,2.33032,2.32978,2.32988,281500000.0
2006-09-07 18:50:00,2.32965,2.32998,2.32944,2.32978,598900000.0
2006-09-07 18:55:00,2.32972,2.32996,2.3289,2.32894,743700003.0
2006-09-07 19:00:00,2.3289,2.32941,2.32889,2.32938,421200000.0
2006-09-07 19:05:00,2.32931,2.32964,2.32889,2.32961,755600000.0
2006-09-07 19:10:00,2.32985,2.33072,2.32985,2.33008,451000000.0
2006-09-07 19:15:00,2.33014,2.33062,2.3301,2.33027,384400000.0
2006-09-07 19:20:00,2.33031,2.33031,2.32983,2.3301,529900000.0
2006-09-07 19:25:00,2.33007,2.33017,2.32985,2.32986,557699999.0
2006-09-07 19:30:00,2.3298,2.33001,2.32961,2.3298,575200002.0
2006-09-07 19:35:00,2.32979,2.33032,2.32974,2.33032,416200000.0
2006-09-07 19:40:00,2.33026,2.33033,2.32966,2.3301,439999998.0
2006-09-07 19:45:00,2.33003,2.33024,2.3297,2.32978,377400000.0
2006-09-07 19:50:00,2.32987,2.32999,2.32965,2.32995,353000000.0
2006-09-07 19:55:00,2.33,2.33043,2.33,2.33027,443700000.0
2006-09-07 20:00:00,2.33023,2.33052,2.32978,2.3298,241800000.0
2006-09-07 20:05:00,2.32993,2.33024,2.32973,2.32975,219500000.0
2006-09-07 20:10:00,2.32989,2.32995,2.32955,2.32972,475500001.0
2006-09-07 20:15:00,2.32969,2.33016,2.32947,2.32998,566000000.0
2006-09-07 20:20:00,2.32997,2.33005,2.32956,2.32975,532700000.0
2006-09-07 20:25:00,2.32972,2.32988,2.32942,2.32946,830900002.0
2006-09-07 20:30:00,2.32949,2.32997,2.32949,2.32971,1047100000.0
2006-09-07 20:35:00,2.32975,2.32979,2.32939,2.32946,503800000.0
2006-09-07 20:40:00,2.32979,2.33042,2.32951,2.32972,638500000.0
2006-09-07 20:45:00,2.32971,2.33068,2.32953,2.33033,509100000.0
2006-09-07 20:50:00,2.33025,2.33041,2.32969,2.32999,832300000.0
2006-09-07 20:55:00,2.33,2.33017,2.32961,2.32993,1055900000.0
2006-09-07 21:00:00,2.32999,2.33002,2.32946,2.32976,791700000.0
2006-09-07 21:05:00,2.32983,2.33057,2.32973,2.33035,218599999.0
2006-09-07 21:10:00,2.33023,2.33058,2.32977,2.33043,500900001.0
2006-09-07 21:15:00,2.33057,2.33062,2.33012,2.33048,634200000.0
2006-09-07 21:20:00,2.33067,2.3319,2.33067,2.33166,770600001.0
2006-09-07 21:25:00,2.33166,2.33168,2.33123,2.33153,324900000.0
2006-09-07 21:30:00,2.33158,2.33158,2.33094,2.33113,490900000.0
2006-09-07 21:35:00,2.33134,2.33146,2.33073,2.3308,221100000.0
2006-09-07 21:40:00,2.33084,2.33112,2.33063,2.33081,342999999.0
2006-09-07 21:45:00,2.33087,2.33107,2.33063,2.33063,442999999.0
2006-09-07 21:50:00,2.33078,2.33099,2.3306,2.33081,281200000.0
2006-09-07 21:55:00,2.33088,2.33109,2.33061,2.33107,371200000.0
2006-09-07 22:00:00,2.33106,2.33127,2.3308,2.33088,335900001.0
2006-09-07 22:05:00,2.33078,2.33086,2.32995,2.33004,203800000.0
2006-09-07 22:10:00,2.33012,2.3303,2.33002,2.3301,196800000.0
2006-09-07 22:15:00,2.33,2.33026,2.32961,2.32998,332500000.0
2006-09-07 22:20:00,2.33007,2.33032,2.32993,2.32994,239000000.0
2006-09-07 22:25:00,2.33,2.33001,2.3293,2.32933,293300000.0
2006-09-07 22:30:00,2.32948,2.32952,2.32857,2.32941,258400000.0
2006-09-07 22:35:00,2.32932,2.3294,2.32876,2.32932,163800000.0
2006-09-07 22:40:00,2.3292,2.33006,2.32917,2.32993,312300000.0
2006-09-07 22:45:00,2.32999,2.331,2.32996,2.33072,363999999.0
2006-09-07 22:50:00,2.33058,2.33107,2.33003,2.33081,288500000.0
2006-09-07 22:55:00,2.33067,2.33107,2.33026,2.33057,173000000.0
2006-09-07 23:00:00,2.33069,2.33101,2.33008,2.33061,167200000.0
2006-09-07 23:05:00,2.33053,2.33125,2.33021,2.3312,161000000.0
2006-09-07 23:10:00,2.33102,2.33148,2.33039,2.33043,132300000.0
2006-09-07 23:15:00,2.33034,2.33059,2.33008,2.33036,122700000.0
2006-09-07 23:20:00,2.33035,2.33058,2.32968,2.33045,135100000.0
2006-09-07 23:25:00,2.33047,2.33052,2.33015,2.33031,140199999.0
2006-09-07 23:30:00,2.33028,2.33028,2.32977,2.32984,133400000.0
2006-09-07 23:35:00,2.32978,2.33021,2.32951,2.33005,128200000.0
2006-09-07 23:40:00,2.33015,2.33026,2.32994,2.32999,149200000.0
2006-09-07 23:45:00,2.32992,2.33045,2.32992,2.33036,125600000.0
2006-09-07 23:50:00,2.33041,2.33044,2.32996,2.33025,169400000.0
2006-09-07 23:55:00,2.3302,2.3311,2.33018,2.3305,150100000.0
2006-09-08 00:00:00,2.33015,2.33027,2.32983,2.33012,144200000.0
2006-09-08 00:05:00,2.33006,2.33025,2.32989,2.33008,130100000.0
2006-09-08 00:10:00,2.32993,2.33022,2.32977,2.33004,116600000.0
2006-09-08 00:15:00,2.3301,2.33042,2.32956,2.32971,153300000.0
2006-09-08 00:20:00,2.32978,2.33019,2.32966,2.32999,126900001.0
2006-09-08 00:25:00,2.33001,2.33035,2.32991,2.33024,148500000.0
2006-09-08 00:30:00,2.33021,2.3304,2.33,2.33012,194199998.0
2006-09-08 00:35:00,2.33023,2.33052,2.32976,2.3302,150100000.0
2006-09-08 00:40:00,2.32966,2.33041,2.32965,2.32993,157000001.0
2006-09-08 00:45:00,2.32986,2.33017,2.32978,2.32993,149200000.0
2006-09-08 00:50:00,2.32991,2.33025,2.32983,2.33017,112100000.0
2006-09-08 00:55:00,2.3302,2.33072,2.33004,2.33052,132899999.0
2006-09-08 01:00:00,2.33063,2.33111,2.33042,2.3306,182200000.0
2006-09-08 01:05:00,2.33081,2.33122,2.33072,2.33072,159999999.0
2006-09-08 01:10:00,2.33093,2.33157,2.33074,2.33091,129800000.0
2006-09-08 01:15:00,2.33102,2.33155,2.33078,2.33139,155200000.0
2006-09-08 01:20:00,2.33129,2.33152,2.33061,2.33086,126400000.0
2006-09-08 01:25:00,2.33066,2.33071,2.3301,2.33034,127600000.0
2006-09-08 01:30:00,2.33033,2.33076,2.33033,2.33068,154300000.0
2006-09-08 01:35:00,2.3307,2.33085,2.33042,2.33063,135100000.0
2006-09-08 01:40:00,2.33081,2.33098,2.33042,2.33043,212300000.0
2006-09-08 01:45:00,2.33043,2.33074,2.33024,2.33071,205600000.0
2006-09-08 01:50:00,2.33066,2.3311,2.33034,2.33092,173300000.0
2006-09-08 01:55:00,2.33096,2.33121,2.33047,2.33085,165700000.0
2006-09-08 02:00:00,2.33092,2.33112,2.33052,2.33098,139300000.0
2006-09-08 02:05:00,2.33098,2.3312,2.32968,2.32994,204999999.0
2006-09-08 02:10:00,2.3301,2.3305,2.3299,2.33032,146800000.0
2006-09-08 02:15:00,2.3302,2.33045,2.3298,2.32993,220800000.0
2006-09-08 02:20:00,2.32986,2.33028,2.32965,2.33006,170600000.0
2006-09-08 02:25:00,2.33008,2.33081,2.33004,2.33057,147500000.0
2006-09-08 02:30:00,2.33095,2.33135,2.33065,2.33108,178000001.0
2006-09-08 02:35:00,2.33118,2.33145,2.33094,2.33123,140000000.0
2006-09-08 02:40:00,2.33124,2.33156,2.33097,2.33115,166600000.0
2006-09-08 02:45:00,2.33123,2.33142,2.33104,2.33127,96700000.0
2006-09-08 02:50:00,2.3312,2.33157,2.33029,2.33036,162100000.0
2006-09-08 02:55:00,2.32998,2.33066,2.32981,2.33006,154100001.0
2006-09-08 03:00:00,2.33007,2.33034,2.32961,2.33015,163000000.0
2006-09-08 03:05:00,2.32998,2.33062,2.32998,2.33047,152700000.0
2006-09-08 03:10:00,2.3305,2.3305,2.3299,2.33006,139200000.0
2006-09-08 03:15:00,2.32978,2.32985,2.32932,2.32965,211900000.0
2006-09-08 03:20:00,2.3297,2.33051,2.32942,2.32995,174300000.0
2006-09-08 03:25:00,2.32952,2.3301,2.32915,2.3301,141400000.0
2006-09-08 03:30:00,2.32932,2.33076,2.32875,2.33067,140500000.0
2006-09-08 03:35:00,2.33043,2.33047,2.32945,2.32994,209800000.0
2006-09-08 03:40:00,2.32998,2.33004,2.32952,2.32972,159800000.0
2006-09-08 03:45:00,2.32951,2.33007,2.32945,2.32975,171400000.0
2006-09-08 03:50:00,2.32938,2.32993,2.32859,2.3296,163500000.0
2006-09-08 03:55:00,2.32958,2.32984,2.32923,2.32941,144900000.0
2006-09-08 04:00:00,2.32945,2.32994,2.32934,2.32994,154700000.0
2006-09-08 04:05:00,2.32984,2.33019,2.32928,2.3295,196399999.0
2006-09-08 04:10:00,2.32951,2.33011,2.3295,2.32974,162000000.0
2006-09-08 04:15:00,2.3297,2.3299,2.3292,2.32955,208900000.0
2006-09-08 04:20:00,2.32958,2.33016,2.32953,2.32967,192200000.0
2006-09-08 04:25:00,2.32985,2.3302,2.32935,2.32979,130900000.0
2006-09-08 04:30:00,2.32923,2.33033,2.32923,2.33019,220400000.0
2006-09-08 04:35:00,2.33018,2.3305,2.32996,2.33016,120700000.0
2006-09-08 04:40:00,2.33,2.33059,2.32986,2.33051,104900000.0
2006-09-08 04:45:00,2.33057,2.33071,2.32989,2.32989,160100000.0
2006-09-08 04:50:00,2.32987,2.3303,2.32967,2.33003,216300000.0
2006-09-08 04:55:00,2.32998,2.33002,2.32965,2.32985,100800000.0
2006-09-08 05:00:00,2.32997,2.33008,2.32944,2.32958,118800000.0
2006-09-08 05:05:00,2.32954,2.32984,2.32942,2.32961,189100000.0
2006-09-08 05:10:00,2.32979,2.32986,2.32935,2.32952,134100000.0
2006-09-08 05:15:00,2.32972,2.32996,2.32952,2.32989,197900000.0
2006-09-08 05:20:00,2.32966,2.3301,2.32954,2.3301,134900000.0
2006-09-08 05:25:00,2.33014,2.3303,2.32885,2.32901,187900000.0
2006-09-08 05:30:00,2.32904,2.32934,2.32886,2.32925,201300000.0
2006-09-08 05:35:00,2.32929,2.32971,2.32921,2.32962,159100000.0
2006-09-08 05:40:00,2.32958,2.32982,2.32936,2.32947,129300000.0
2006-09-08 05:45:00,2.32948,2.32979,2.32928,2.32964,126400000.0
2006-09-08 05:50:00,2.32962,2.32978,2.32955,2.32955,131100000.0
2006-09-08 05:55:00,2.32955,2.3296,2.3291,2.3291,163399999.0
2006-09-08 06:00:00,2.32927,2.32943,2.32909,2.32937,92000000.0
2006-09-08 06:05:00,2.32922,2.32939,2.32884,2.32889,198600000.0
2006-09-08 06:10:00,2.32876,2.32924,2.32876,2.32888,117600000.0
2006-09-08 06:15:00,2.32891,2.32927,2.3289,2.32927,163800000.0
2006-09-08 06:20:00,2.32907,2.32926,2.32888,2.32893,129000000.0
2006-09-08 06:25:00,2.32884,2.32929,2.32881,2.32909,164200000.0
2006-09-08 06:30:00,2.32933,2.32937,2.32901,2.32933,148900000.0
2006-09-08 06:35:00,2.32938,2.33011,2.32918,2.32988,147000000.0
2006-09-08 06:40:00,2.33,2.33012,2.3298,2.33001,123200000.0
2006-09-08 06:45:00,2.32999,2.33007,2.32949,2.32953,173700000.0
2006-09-08 06:50:00,2.3297,2.3299,2.32949,2.32978,168400000.0
2006-09-08 06:55:00,2.32975,2.33036,2.32972,2.33036,151500000.0
2006-09-08 07:00:00,2.33022,2.33041,2.32999,2.33015,164200000.0
2006-09-08 07:05:00,2.3303,2.33049,2.33004,2.33033,145700000.0
2006-09-08 07:10:00,2.33037,2.33113,2.33037,2.33085,135600000.0
2006-09-08 07:15:00,2.33098,2.33098,2.33073,2.33082,185500001.0
2006-09-08 07:20:00,2.3307,2.33086,2.33051,2.33079,176500000.0
2006-09-08 07:25:00,2.3308,2.33099,2.33024,2.3303,142900000.0
2006-09-08 07:30:00,2.33037,2.33045,2.32968,2.3301,156300000.0
2006-09-08 07:35:00,2.33019,2.33019,2.32969,2.32988,147800000.0
2006-09-08 07:40:00,2.32979,2.33042,2.32955,2.32998,181800000.0
2006-09-08 07:45:00,2.33015,2.33019,2.32957,2.33007,223100000.0
2006-09-08 07:50:00,2.33003,2.33058,2.32995,2.33032,208500000.0
2006-09-08 07:55:00,2.33033,2.33113,2.33029,2.33105,155800000.0
2006-09-08 08:00:00,2.33119,2.33121,2.3304,2.3304,177100000.0
2006-09-08 08:05:00,2.33006,2.33054,2.32952,2.33009,173400000.0
2006-09-08 08:10:00,2.32987,2.33038,2.32968,2.32977,150500000.0
2006-09-08 08:15:00,2.32981,2.33048,2.32914,2.33048,99400000.0
2006-09-08 08:20:00,2.33036,2.33119,2.33021,2.33083,155700000.0
2006-09-08 08:25:00,2.33099,2.33125,2.33075,2.33122,146600000.0
2006-09-08 08:30:00,2.33083,2.33127,2.33063,2.33108,232700000.0
2006-09-08 08:35:00,2.3312,2.33174,2.33084,2.33087,184800000.0
2006-09-08 08:40:00,2.33079,2.33094,2.32944,2.3295,143100000.0
2006-09-08 08:45:00,2.32977,2.33016,2.32933,2.32956,126500000.0
2006-09-08 08:50:00,2.3296,2.33035,2.32867,2.32914,221000000.0
2006-09-08 08:55:00,2.32912,2.33,2.32871,2.32973,151700000.0
2006-09-08 09:00:00,2.32933,2.32968,2.32813,2.32882,139900000.0
2006-09-08 09:05:00,2.32861,2.3293,2.32824,2.32868,184400000.0
2006-09-08 09:10:00,2.32857,2.32885,2.32799,2.32844,129100000.0
2006-09-08 09:15:00,2.32829,2.3284,2.32728,2.32728,178600000.0
2006-09-08 09:20:00,2.32735,2.32852,2.32683,2.32852,159000000.0
2006-09-08 09:25:00,2.32858,2.32873,2.32745,2.32821,179700000.0
2006-09-08 09:30:00,2.32808,2.32888,2.32789,2.32865,178000000.0
2006-09-08 09:35:00,2.32856,2.32994,2.32843,2.32853,220800000.0
2006-09-08 09:40:00,2.32843,2.32877,2.32814,2.32852,221699999.0
2006-09-08 09:45:00,2.3284,2.32876,2.32819,2.32856,165500000.0
2006-09-08 09:50:00,2.32877,2.3291,2.32844,2.32902,199000000.0
2006-09-08 09:55:00,2.32907,2.3297,2.32893,2.32956,179700000.0
2006-09-08 10:00:00,2.32932,2.32969,2.32904,2.32956,168800000.0
2006-09-08 10:05:00,2.32941,2.32973,2.32874,2.32922,157300000.0
2006-09-08 10:10:00,2.32923,2.32923,2.32862,2.32884,141800000.0
2006-09-08 10:15:00,2.32887,2.32887,2.3284,2.32884,191900000.0
2006-09-08 10:20:00,2.32889,2.32914,2.32868,2.3291,148600000.0
2006-09-08 10:25:00,2.32894,2.32927,2.32844,2.32902,188700001.0
2006-09-08 10:30:00,2.32879,2.32885,2.32816,2.32816,227400000.0
2006-09-08 10:35:00,2.32813,2.32857,2.328,2.32824,148200000.0
2006-09-08 10:40:00,2.32837,2.32895,2.32835,2.3285,208700001.0
2006-09-08 10:45:00,2.32864,2.3287,2.32788,2.32791,197199999.0
2006-09-08 10:50:00,2.32801,2.3282,2.3278,2.32798,140600000.0
2006-09-08 10:55:00,2.32789,2.32826,2.32775,2.32822,164900000.0
2006-09-08 11:00:00,2.32819,2.32832,2.32743,2.32777,177100000.0
2006-09-08 11:05:00,2.32785,2.32841,2.32753,2.3284,209300000.0
2006-09-08 11:10:00,2.32833,2.32862,2.32829,2.32829,166900000.0
2006-09-08 11:15:00,2.32826,2.32831,2.32732,2.32764,195999999.0
2006-09-08 11:20:00,2.3275,2.32791,2.32656,2.32665,196600000.0
2006-09-08 11:25:00,2.32673,2.32702,2.32646,2.32662,170900000.0
2006-09-08 11:30:00,2.32645,2.32703,2.32613,2.32693,188500000.0
2006-09-08 11:35:00,2.32697,2.32755,2.32691,2.32708,233200000.0
2006-09-08 11:40:00,2.32725,2.32787,2.32695,2.3274,209600000.0
2006-09-08 11:45:00,2.32736,2.32739,2.32659,2.32685,147800000.0
2006-09-08 11:50:00,2.32692,2.32742,2.32597,2.32602,175800000.0
2006-09-08 11:55:00,2.32611,2.32678,2.32599,2.32603,199400000.0
2006-09-08 12:00:00,2.32607,2.32635,2.32583,2.32602,168900000.0
2006-09-08 12:05:00,2.32622,2.3263,2.32578,2.32588,145600000.0
2006-09-08 12:10:00,2.32595,2.32666,2.32569,2.32663,157900000.0
2006-09-08 12:15:00,2.32643,2.32668,2.32577,2.32579,187800000.0
2006-09-08 12:20:00,2.32609,2.32622,2.32544,2.3262,149700000.0
2006-09-08 12:25:00,2.32637,2.32674,2.32598,2.32626,202800001.0
2006-09-08 12:30:00,2.32627,2.3265,2.32607,2.3265,180300000.0
2006-09-08 12:35:00,2.32643,2.32724,2.32642,2.3272,185800000.0
2006-09-08 12:40:00,2.32725,2.3273,2.32649,2.32702,171800000.0
2006-09-08 12:45:00,2.32712,2.32727,2.32682,2.32706,195500000.0
2006-09-08 12:50:00,2.32708,2.32747,2.32658,2.32738,208200001.0
2006-09-08 12:55:00,2.3271,2.3276,2.32695,2.32745,183000000.0
2006-09-08 13:00:00,2.32754,2.32754,2.32618,2.32637,187800000.0
2006-09-08 13:05:00,2.32626,2.32653,2.32579,2.32596,194099999.0
2006-09-08 13:10:00,2.32603,2.32726,2.32579,2.32713,166400000.0
2006-09-08 13:15:00,2.32707,2.32724,2.32552,2.3256,170500001.0
2006-09-08 13:20:00,2.32574,2.32628,2.32531,2.3257,192400000.0
2006-09-08 13:25:00,2.32576,2.32637,2.32482,2.32613,169400000.0
2006-09-08 13:30:00,2.32615,2.32665,2.32583,2.32635,219300000.0
2006-09-08 13:35:00,2.32636,2.32667,2.32589,2.32591,169000000.0
2006-09-08 13:40:00,2.32591,2.32651,2.3258,2.32602,199300000.0
2006-09-08 13:45:00,2.32616,2.32647,2.32596,2.32624,201200000.0
2006-09-08 13:50:00,2.32611,2.32632,2.32588,2.32612,202100000.0
2006-09-08 13:55:00,2.32598,2.32688,2.32586,2.32685,165400001.0
2006-09-08 14:00:00,2.32703,2.32751,2.3268,2.32729,156600000.0
2006-09-08 14:05:00,2.3272,2.32732,2.32624,2.32723,175100000.0
2006-09-08 14:10:00,2.3272,2.32812,2.32712,2.32812,231500000.0
2006-09-08 14:15:00,2.32767,2.32805,2.32756,2.32795,196500000.0
2006-09-08 14:20:00,2.32793,2.32816,2.32764,2.32773,170200000.0
2006-09-08 14:25:00,2.32747,2.32796,2.32712,2.32741,213800001.0
2006-09-08 14:30:00,2.32751,2.32807,2.32717,2.32741,216500000.0
2006-09-08 14:35:00,2.32752,2.32948,2.32661,2.32849,190600000.0
2006-09-08 14:40:00,2.32865,2.32955,2.32839,2.3294,214500000.0
2006-09-08 14:45:00,2.32916,2.32947,2.32876,2.3288,162200000.0
2006-09-08 14:50:00,2.32876,2.32893,2.32727,2.32817,162100000.0
2006-09-08 14:55:00,2.32821,2.32876,2.32797,2.328,174500000.0
2006-09-08 15:00:00,2.32806,2.32849,2.32732,2.32732,208900000.0
2006-09-08 15:05:00,2.32727,2.32823,2.32716,2.32745,204799999.0
2006-09-08 15:10:00,2.3276,2.3279,2.32712,2.32736,169900000.0
2006-09-08 15:15:00,2.32746,2.3276,2.32709,2.32724,167100000.0
2006-09-08 15:20:00,2.3271,2.3277,2.32684,2.32726,186399998.0
2006-09-08 15:25:00,2.32738,2.32796,2.32724,2.32796,195300000.0
2006-09-08 15:30:00,2.32816,2.32882,2.32803,2.32842,152999999.0
2006-09-08 15:35:00,2.32847,2.32856,2.32767,2.32803,188100000.0
2006-09-08 15:40:00,2.32837,2.32892,2.32787,2.32866,187700000.0
2006-09-08 15:45:00,2.3287,2.32876,2.32816,2.3284,210400000.0
2006-09-08 15:50:00,2.32835,2.32852,2.32802,2.32808,195500001.0
2006-09-08 15:55:00,2.32814,2.3284,2.32795,2.32807,211199999.0
2006-09-08 16:00:00,2.32805,2.32906,2.32784,2.32905,160100000.0
2006-09-08 16:05:00,2.32879,2.32932,2.3285,2.32893,179900000.0
2006-09-08 16:10:00,2.32895,2.32905,2.3281,2.32877,186000000.0
2006-09-08 16:15:00,2.32884,2.32884,2.32767,2.328,187700000.0
2006-09-08 16:20:00,2.32788,2.32798,2.32739,2.32765,150800000.0
2006-09-08 16:25:00,2.3274,2.32943,2.3274,2.3278,141100000.0
2006-09-08 16:30:00,2.32768,2.32868,2.32763,2.32849,190700000.0
2006-09-08 16:35:00,2.32856,2.32901,2.32819,2.32819,201900000.0
2006-09-08 16:40:00,2.32832,2.32852,2.32776,2.32832,199800000.0
2006-09-08 16:45:00,2.32822,2.32884,2.32815,2.32867,186100000.0
2006-09-08 16:50:00,2.3287,2.32957,2.3287,2.32907,184000000.0
2006-09-08 16:55:00,2.32905,2.32938,2.32848,2.32888,164300000.0
2006-09-08 17:00:00,2.32853,2.3288,2.32809,2.32822,180500000.0
2006-09-08 17:05:00,2.32839,2.32841,2.32788,2.32834,136800000.0
2006-09-08 17:10:00,2.32847,2.32926,2.32802,2.32926,161000000.0
2006-09-08 17:15:00,2.32911,2.32919,2.32872,2.32909,187900000.0
2006-09-08 17:20:00,2.32914,2.32923,2.32807,2.32865,195000000.0
2006-09-08 17:25:00,2.32861,2.32895,2.32816,2.32825,139100000.0
2006-09-08 17:30:00,2.32842,2.32929,2.32823,2.32902,144400000.0
2006-09-08 17:35:00,2.32907,2.32907,2.32826,2.32826,134800000.0
2006-09-08 17:40:00,2.32836,2.32895,2.32819,2.32873,192200000.0
2006-09-08 17:45:00,2.32859,2.32878,2.32827,2.32853,187600000.0
2006-09-08 17:50:00,2.32835,2.32866,2.3281,2.32819,215900001.0
2006-09-08 17:55:00,2.32852,2.32852,2.32783,2.32787,224900000.0
2006-09-08 18:00:00,2.32794,2.32891,2.32794,2.32859,1485700000.0
2006-09-08 18:05:00,2.32866,2.3288,2.32763,2.32778,1731100000.0
2006-09-08 18:10:00,2.32785,2.32798,2.32754,2.32763,1174200000.0
2006-09-08 18:15:00,2.32773,2.32837,2.32766,2.32799,1350500000.0
2006-09-08 18:20:00,2.32793,2.32802,2.32697,2.32749,1329300000.0
2006-09-08 18:25:00,2.32734,2.32768,2.32685,2.32708,1340500000.0
2006-09-08 18:30:00,2.32708,2.32751,2.32689,2.32714,1306900000.0
2006-09-08 18:35:00,2.32717,2.32751,2.32695,2.32721,597600000.0
2006-09-08 18:40:00,2.32744,2.32817,2.32731,2.3276,708600000.0
2006-09-08 18:45:00,2.32771,2.32779,2.32715,2.32732,295000000.0
2006-09-08 18:50:00,2.32721,2.32743,2.32674,2.32695,566400000.0
2006-09-08 18:55:00,2.32685,2.32791,2.32685,2.32777,766500000.0
2006-09-08 19:00:00,2.32784,2.32784,2.32668,2.32681,404099999.0
2006-09-08 19:05:00,2.32673,2.32703,2.32636,2.32668,781300001.0
2006-09-08 19:10:00,2.32662,2.3271,2.32637,2.32661,418000001.0
2006-09-08 19:15:00,2.32653,2.32727,2.32622,2.32694,489099999.0
2006-09-08 19:20:00,2.32705,2.32711,2.32677,2.32702,461000000.0
2006-09-08 19:25:00,2.32689,2.32739,2.32676,2.32691,570100000.0
2006-09-08 19:30:00,2.32684,2.32747,2.32675,2.32717,551500000.0
2006-09-08 19:35:00,2.32713,2.32738,2.32702,2.32723,421200001.0
2006-09-08 19:40:00,2.32718,2.32731,2.32685,2.32704,391100000.0
2006-09-08 19:45:00,2.32707,2.32749,2.32649,2.32668,346000000.0
2006-09-08 19:50:00,2.32676,2.32728,2.32662,2.32665,320700000.0
2006-09-08 19:55:00,2.32667,2.32703,2.32657,2.3267,492100001.0
2006-09-08 20:00:00,2.32686,2.32701,2.32454,2.32647,272500001.0
2006-09-08 20:05:00,2.3264,2.32655,2.32595,2.32621,245399999.0
2006-09-08 20:10:00,2.32626,2.32666,2.32612,2.32615,481400000.0
2006-09-08 20:15:00,2.3262,2.3265,2.32605,2.32645,604600000.0
2006-09-08 20:20:00,2.32647,2.32669,2.32607,2.32645,566400000.0
2006-09-08 20:25:00,2.32634,2.3267,2.32625,2.32648,806399998.0
2006-09-08 20:30:00,2.32642,2.3267,2.32616,2.32648,1066900000.0
2006-09-08 20:35:00,2.32654,2.32666,2.32609,2.32622,517799999.0
2006-09-08 20:40:00,2.32635,2.32664,2.3262,2.32648,572800002.0
2006-09-08 20:45:00,2.32644,2.32683,2.32632,2.32683,509300000.0
2006-09-08 20:50:00,2.3269,2.32722,2.32655,2.32664,749100000.0
2006-09-08 20:55:00,2.32672,2.32688,2.32614,2.32648,1129000002.0
2006-09-08 21:00:00,2.32643,2.32661,2.32576,2.32602,739300000.0
2006-09-08 21:05:00,2.3261,2.32638,2.32565,2.32565,200200000.0
2006-09-08 21:10:00,2.32569,2.32614,2.32569,2.326,565899998.0
2006-09-08 21:15:00,2.32577,2.32592,2.3254,2.32553,613500000.0
2006-09-08 21:20:00,2.32559,2.3259,2.32534,2.32567,733900000.0
2006-09-08 21:25:00,2.32563,2.32597,2.32552,2.32571,268600000.0
2006-09-08 21:30:00,2.32575,2.32575,2.32531,2.32543,423100000.0
2006-09-08 21:35:00,2.32551,2.3256,2.32515,2.32533,246600000.0
2006-09-08 21:40:00,2.32537,2.3256,2.32502,2.32528,342600000.0
2006-09-08 21:45:00,2.3253,2.32549,2.32492,2.3252,439200000.0
2006-09-08 21:50:00,2.32525,2.32537,2.3251,2.3252,339400001.0
2006-09-08 21:55:00,2.32526,2.32539,2.32508,2.32525,364600000.0
2006-09-08 22:00:00,2.3252,2.32556,2.32505,2.3255,390699999.0
2006-09-08 22:05:00,2.32551,2.32579,2.32539,2.32542,171100000.0
2006-09-08 22:10:00,2.32548,2.32593,2.32537,2.32573,174600001.0
2006-09-08 22:15:00,2.32564,2.32637,2.32559,2.3261,327700000.0
2006-09-08 22:20:00,2.32608,2.32631,2.32588,2.32631,305500000.0
2006-09-08 22:25:00,2.3263,2.32662,2.32589,2.32655,344500000.0
2006-09-08 22:30:00,2.32653,2.32692,2.32637,2.32641,335800000.0
2006-09-08 22:35:00,2.32617,2.32694,2.32609,2.32694,193800000.0
2006-09-08 22:40:00,2.3267,2.32704,2.32621,2.32653,315699999.0
2006-09-08 22:45:00,2.32657,2.32696,2.32643,2.3269,352700002.0
2006-09-08 22:50:00,2.32685,2.32686,2.32617,2.32627,200000000.0
2006-09-08 22:55:00,2.32616,2.32686,2.32594,2.32652,179600000.0
2006-09-10 23:00:00,2.32639,2.32717,2.32631,2.32679,173700000.0
2006-09-10 23:05:00,2.32684,2.32698,2.32607,2.32657,146000000.0
2006-09-10 23:10:00,2.32627,2.32653,2.32588,2.32592,163500000.0
2006-09-10 23:15:00,2.3261,2.32665,2.32594,2.32639,146200001.0
2006-09-10 23:20:00,2.32602,2.32616,2.32568,2.32585,115000000.0
2006-09-10 23:25:00,2.32618,2.32664,2.32565,2.32612,126100000.0
2006-09-10 23:30:00,2.32617,2.32689,2.32589,2.32689,157400000.0
2006-09-10 23:35:00,2.32693,2.32746,2.32661,2.32719,140400000.0
2006-09-10 23:40:00,2.32697,2.32794,2.32697,2.32741,148500000.0
2006-09-10 23:45:00,2.32733,2.32737,2.32685,2.32708,158699998.0
2006-09-10 23:50:00,2.32715,2.32728,2.32646,2.32696,154200000.0
2006-09-10 23:55:00,2.32696,2.32772,2.32661,2.32772,130300000.0
2006-09-11 00:00:00,2.32664,2.32716,2.32637,2.32691,143900000.0
2006-09-11 00:05:00,2.32692,2.32804,2.32662,2.32777,178800000.0
2006-09-11 00:10:00,2.32789,2.32846,2.3264,2.32718,146200000.0
2006-09-11 00:15:00,2.3272,2.32803,2.32708,2.32775,151200000.0
2006-09-11 00:20:00,2.32773,2.32792,2.32685,2.32751,135900000.0
2006-09-11 00:25:00,2.32757,2.32773,2.32703,2.3275,236500000.0
2006-09-11 00:30:00,2.32743,2.32743,2.32692,2.32695,152800000.0
2006-09-11 00:35:00,2.327,2.32717,2.32677,2.32689,175900000.0
2006-09-11 00:40:00,2.327,2.32775,2.32699,2.32773,129100001.0
2006-09-11 00:45:00,2.32759,2.32831,2.32738,2.32823,128500000.0
2006-09-11 00:50:00,2.32827,2.32871,2.32768,2.32833,155400000.0
2006-09-11 00:55:00,2.32819,2.32838,2.32788,2.32821,157000000.0
2006-09-11 01:00:00,2.32818,2.32827,2.32753,2.32761,139900000.0
2006-09-11 01:05:00,2.32771,2.32851,2.32747,2.32831,155600000.0
2006-09-11 01:10:00,2.32863,2.3289,2.32851,2.32874,157500000.0
2006-09-11 01:15:00,2.32879,2.32888,2.32842,2.32849,89500000.0
2006-09-11 01:20:00,2.32849,2.32873,2.32798,2.32842,140600001.0
2006-09-11 01:25:00,2.32852,2.32866,2.32833,2.32852,162599999.0
2006-09-11 01:30:00,2.32867,2.32895,2.32827,2.3285,194800000.0
2006-09-11 01:35:00,2.32843,2.32894,2.32835,2.32871,115300000.0
2006-09-11 01:40:00,2.32879,2.32898,2.32819,2.32897,189000000.0
2006-09-11 01:45:00,2.32879,2.32886,2.32837,2.32862,174900000.0
2006-09-11 01:50:00,2.32857,2.32941,2.32812,2.32941,181400000.0
2006-09-11 01:55:00,2.32972,2.32998,2.32938,2.32975,219199999.0
2006-09-11 02:00:00,2.33,2.33,2.32919,2.32959,214400000.0
2006-09-11 02:05:00,2.32956,2.32962,2.32905,2.32953,219900000.0
2006-09-11 02:10:00,2.32962,2.32962,2.32925,2.32945,170800000.0
2006-09-11 02:15:00,2.32962,2.32962,2.32911,2.32911,169900000.0
2006-09-11 02:20:00,2.32918,2.32993,2.32906,2.32966,153600000.0
2006-09-11 02:25:00,2.32977,2.32993,2.32905,2.32906,172500000.0
2006-09-11 02:30:00,2.32921,2.32953,2.32863,2.3288,154200000.0
2006-09-11 02:35:00,2.32886,2.32911,2.32856,2.32856,149299999.0
2006-09-11 02:40:00,2.32869,2.3289,2.32831,2.32877,187099999.0
2006-09-11 02:45:00,2.32879,2.32889,2.32838,2.32865,163600000.0
2006-09-11 02:50:00,2.3286,2.32899,2.32841,2.32883,152700000.0
2006-09-11 02:55:00,2.32869,2.3289,2.32769,2.3279,155100000.0
2006-09-11 03:00:00,2.32808,2.32891,2.32808,2.32891,163700000.0
2006-09-11 03:05:00,2.32877,2.32908,2.32853,2.32884,132400000.0
2006-09-11 03:10:00,2.32916,2.32934,2.3287,2.32918,173100000.0
2006-09-11 03:15:00,2.32919,2.32946,2.32874,2.32898,127600000.0
2006-09-11 03:20:00,2.32898,2.32919,2.32835,2.32835,212700000.0
2006-09-11 03:25:00,2.32838,2.3286,2.32808,2.32853,161100000.0
2006-09-11 03:30:00,2.32819,2.32881,2.32819,2.32851,142500000.0
2006-09-11 03:35:00,2.32854,2.32865,2.328,2.32806,121200001.0
2006-09-11 03:40:00,2.32787,2.32821,2.32777,2.32795,199300000.0
2006-09-11 03:45:00,2.32787,2.32814,2.32772,2.32794,173600000.0
2006-09-11 03:50:00,2.32798,2.32824,2.32768,2.32805,138600000.0
2006-09-11 03:55:00,2.32802,2.32821,2.32745,2.32817,120100000.0
2006-09-11 04:00:00,2.32821,2.32839,2.32801,2.3283,126700000.0
2006-09-11 04:05:00,2.32825,2.32842,2.32785,2.32828,113600000.0
2006-09-11 04:10:00,2.32815,2.32851,2.32808,2.32848,112700000.0
2006-09-11 04:15:00,2.32831,2.32849,2.32802,2.32817,193900000.0
2006-09-11 04:20:00,2.32819,2.3283,2.32798,2.32812,124500000.0
2006-09-11 04:25:00,2.3282,2.3282,2.32763,2.328,105600000.0
2006-09-11 04:30:00,2.328,2.32805,2.32757,2.32777,158000000.0
2006-09-11 04:35:00,2.32769,2.3279,2.32753,2.3278,113900000.0
2006-09-11 04:40:00,2.32772,2.32792,2.32754,2.32767,137000000.0
2006-09-11 04:45:00,2.32764,2.32773,2.3273,2.32735,90600000.0
2006-09-11 04:50:00,2.32732,2.32786,2.3273,2.32738,119500000.0
2006-09-11 04:55:00,2.32751,2.32781,2.32732,2.3275,172500000.0
2006-09-11 05:00:00,2.32748,2.32757,2.32723,2.32735,105200000.0
2006-09-11 05:05:00,2.32725,2.32751,2.32717,2.32743,122600000.0
2006-09-11 05:10:00,2.32746,2.32751,2.32712,2.32723,168000000.0
2006-09-11 05:15:00,2.32726,2.32755,2.32684,2.32731,173200000.0
2006-09-11 05:20:00,2.3271,2.32757,2.32697,2.32728,169699998.0
2006-09-11 05:25:00,2.32739,2.32757,2.32687,2.32728,132500000.0
2006-09-11 05:30:00,2.32713,2.3273,2.32664,2.32683,165700000.0
2006-09-11 05:35:00,2.32694,2.32709,2.32673,2.32709,146200000.0
2006-09-11 05:40:00,2.327,2.32719,2.32675,2.32682,138200000.0
2006-09-11 05:45:00,2.32698,2.32698,2.32641,2.32676,170900000.0
2006-09-11 05:50:00,2.32654,2.32704,2.32642,2.32686,134300000.0
2006-09-11 05:55:00,2.32674,2.32704,2.32651,2.32678,185800000.0
2006-09-11 06:00:00,2.32714,2.3274,2.32659,2.32692,102700000.0
2006-09-11 06:05:00,2.3269,2.32721,2.32663,2.32701,195000000.0
2006-09-11 06:10:00,2.32701,2.32727,2.32689,2.32689,193700000.0
2006-09-11 06:15:00,2.32698,2.32706,2.32673,2.32675,126800000.0
2006-09-11 06:20:00,2.32679,2.32712,2.32658,2.3268,139800000.0
2006-09-11 06:25:00,2.32671,2.32695,2.32657,2.3267,160300000.0
2006-09-11 06:30:00,2.32683,2.327,2.32665,2.32692,120800000.0
2006-09-11 06:35:00,2.32705,2.32735,2.32687,2.32705,205500000.0
2006-09-11 06:40:00,2.32722,2.32751,2.32707,2.32722,159500001.0
2006-09-11 06:45:00,2.327,2.32732,2.32692,2.32707,161000000.0
2006-09-11 06:50:00,2.32709,2.32731,2.32699,2.32728,169300000.0
2006-09-11 06:55:00,2.32733,2.32741,2.32653,2.32667,175300000.0
2006-09-11 07:00:00,2.32673,2.32704,2.32586,2.32595,161900000.0
2006-09-11 07:05:00,2.32616,2.32662,2.32611,2.32638,161600000.0
2006-09-11 07:10:00,2.3264,2.32698,2.3264,2.32683,171700000.0
2006-09-11 07:15:00,2.32705,2.32718,2.32625,2.3265,223500000.0
2006-09-11 07:20:00,2.3268,2.32725,2.3261,2.32638,166499999.0
2006-09-11 07:25:00,2.32615,2.32695,2.32602,2.32695,144100001.0
2006-09-11 07:30:00,2.32719,2.32719,2.32642,2.3267,168300000.0
2006-09-11 07:35:00,2.32679,2.32741,2.3264,2.32708,199000000.0
2006-09-11 07:40:00,2.32698,2.32702,2.32612,2.32626,153100000.0
2006-09-11 07:45:00,2.3264,2.32664,2.3262,2.32635,189899999.0
2006-09-11 07:50:00,2.32624,2.32654,2.32598,2.32613,176200000.0
2006-09-11 07:55:00,2.32627,2.32664,2.32596,2.32628,187400000.0
2006-09-11 08:00:00,2.3267,2.32676,2.32596,2.3262,207400000.0
2006-09-11 08:05:00,2.32616,2.3277,2.32616,2.3277,181700000.0
2006-09-11 08:10:00,2.3277,2.32777,2.32685,2.32685,182499999.0
2006-09-11 08:15:00,2.32701,2.32701,2.32503,2.32524,126700000.0
2006-09-11 08:20:00,2.32504,2.32577,2.32504,2.32553,186900000.0
2006-09-11 08:25:00,2.32565,2.32612,2.32495,2.32611,178400000.0
2006-09-11 08:30:00,2.32618,2.32649,2.32571,2.32581,174100000.0
2006-09-11 08:35:00,2.32593,2.32642,2.32561,2.32642,195600001.0
2006-09-11 08:40:00,2.32622,2.32622,2.32567,2.32582,168400000.0
2006-09-11 08:45:00,2.32591,2.32614,2.32568,2.32607,199000000.0
2006-09-11 08:50:00,2.32599,2.32632,2.32563,2.32565,185500000.0
2006-09-11 08:55:00,2.32581,2.32596,2.32508,2.32536,222499999.0
2006-09-11 09:00:00,2.32555,2.32584,2.32513,2.32535,176100000.0
2006-09-11 09:05:00,2.32572,2.32611,2.32553,2.32588,191499998.0
2006-09-11 09:10:00,2.32571,2.3261,2.32549,2.32583,143700000.0
2006-09-11 09:15:00,2.32574,2.32638,2.32558,2.32611,186300000.0
2006-09-11 09:20:00,2.32617,2.32681,2.32612,2.32675,227800000.0
2006-09-11 09:25:00,2.32672,2.32684,2.32603,2.32641,136000000.0
2006-09-11 09:30:00,2.32614,2.32685,2.32614,2.32671,160800000.0
2006-09-11 09:35:00,2.32666,2.32685,2.32567,2.32579,144400000.0
2006-09-11 09:40:00,2.32579,2.32593,2.32521,2.32551,144700000.0
2006-09-11 09:45:00,2.32542,2.32545,2.32479,2.32502,142700000.0
2006-09-11 09:50:00,2.32516,2.32571,2.32478,2.32515,176100000.0
2006-09-11 09:55:00,2.32516,2.32523,2.32459,2.32478,188000000.0
2006-09-11 10:00:00,2.32473,2.32527,2.32443,2.3248,179900000.0
2006-09-11 10:05:00,2.32501,2.32524,2.32462,2.32462,188100000.0
2006-09-11 10:10:00,2.32463,2.32533,2.32424,2.3251,203600001.0
2006-09-11 10:15:00,2.32508,2.3253,2.3237,2.3237,162400000.0
2006-09-11 10:20:00,2.32398,2.32446,2.32373,2.32423,211999999.0
2006-09-11 10:25:00,2.32406,2.32406,2.32263,2.32279,209000000.0
2006-09-11 10:30:00,2.3225,2.3225,2.31948,2.31991,200500000.0
2006-09-11 10:35:00,2.31992,2.32039,2.31954,2.32028,211000000.0
2006-09-11 10:40:00,2.3205,2.32092,2.31996,2.32041,167100000.0
2006-09-11 10:45:00,2.3206,2.321,2.32024,2.321,181200000.0
2006-09-11 10:50:00,2.32067,2.32083,2.31991,2.31998,153400000.0
2006-09-11 10:55:00,2.32003,2.32062,2.31929,2.31971,213100000.0
2006-09-11 11:00:00,2.31972,2.32004,2.31858,2.31867,198300000.0
2006-09-11 11:05:00,2.31877,2.31953,2.31856,2.31913,165200000.0
2006-09-11 11:10:00,2.31901,2.31941,2.31896,2.31941,170700000.0
2006-09-11 11:15:00,2.31941,2.31979,2.31905,2.3192,200700000.0
2006-09-11 11:20:00,2.31905,2.31942,2.31871,2.31931,205900000.0
2006-09-11 11:25:00,2.31935,2.31956,2.31769,2.31772,206800001.0
2006-09-11 11:30:00,2.31781,2.31898,2.31781,2.31884,198900000.0
2006-09-11 11:35:00,2.31898,2.31961,2.3187,2.31916,270800002.0
2006-09-11 11:40:00,2.31899,2.31919,2.31829,2.3185,142800000.0
2006-09-11 11:45:00,2.31808,2.31808,2.31523,2.31563,140400000.0
2006-09-11 11:50:00,2.31574,2.31674,2.31558,2.31658,179100000.0
2006-09-11 11:55:00,2.3166,2.31709,2.31644,2.31672,192200000.0
2006-09-11 12:00:00,2.31682,2.31813,2.31678,2.31811,201500000.0
2006-09-11 12:05:00,2.3184,2.3186,2.31765,2.31788,210900000.0
2006-09-11 12:10:00,2.31792,2.31801,2.31666,2.31666,149000000.0
2006-09-11 12:15:00,2.3164,2.31714,2.3164,2.31697,210800000.0
2006-09-11 12:20:00,2.31684,2.31779,2.3168,2.31737,169400000.0
2006-09-11 12:25:00,2.31746,2.31766,2.31639,2.31675,194500000.0
2006-09-11 12:30:00,2.31677,2.31757,2.31642,2.3168,194700001.0
2006-09-11 12:35:00,2.31699,2.31708,2.31631,2.31648,173000000.0
2006-09-11 12:40:00,2.31655,2.31716,2.31627,2.31698,242699999.0
2006-09-11 12:45:00,2.31695,2.31711,2.3163,2.31648,180300000.0
2006-09-11 12:50:00,2.31663,2.31696,2.31584,2.31687,170500000.0
2006-09-11 12:55:00,2.317,2.31802,2.31658,2.31802,181700000.0
2006-09-11 13:00:00,2.3177,2.31788,2.3169,2.31746,203800000.0
2006-09-11 13:05:00,2.31737,2.31853,2.31737,2.31837,201000000.0
2006-09-11 13:10:00,2.31821,2.31848,2.31736,2.31763,168200000.0
2006-09-11 13:15:00,2.31762,2.31804,2.31745,2.31781,178100000.0
2006-09-11 13:20:00,2.31782,2.31788,2.31713,2.31721,158600000.0
2006-09-11 13:25:00,2.31736,2.31749,2.31674,2.31705,178899999.0
2006-09-11 13:30:00,2.3171,2.31728,2.31667,2.31728,174400000.0
2006-09-11 13:35:00,2.31724,2.31743,2.31682,2.31716,205200000.0
2006-09-11 13:40:00,2.31716,2.31731,2.31678,2.31683,163500000.0
2006-09-11 13:45:00,2.31687,2.31699,2.31652,2.31683,195499999.0
2006-09-11 13:50:00,2.31664,2.31664,2.31615,2.31625,162400000.0
2006-09-11 13:55:00,2.31631,2.3174,2.31621,2.317,196200000.0
2006-09-11 14:00:00,2.31699,2.31699,2.31631,2.31648,177500000.0
2006-09-11 14:05:00,2.31622,2.31702,2.3161,2.3167,228400001.0
2006-09-11 14:10:00,2.31661,2.31675,2.31603,2.3167,237000000.0
2006-09-11 14:15:00,2.31635,2.3165,2.31577,2.31618,164499998.0
2006-09-11 14:20:00,2.31621,2.317,2.31612,2.31672,230499999.0
2006-09-11 14:25:00,2.31663,2.31725,2.31663,2.31698,223200000.0
2006-09-11 14:30:00,2.31692,2.31764,2.31689,2.31761,231900000.0
2006-09-11 14:35:00,2.31754,2.31799,2.31731,2.3175,170300000.0
2006-09-11 14:40:00,2.31751,2.31784,2.31694,2.31723,207199999.0
2006-09-11 14:45:00,2.31714,2.31765,2.31699,2.31751,159200000.0
2006-09-11 14:50:00,2.31729,2.31764,2.31701,2.31701,165700000.0
2006-09-11 14:55:00,2.31694,2.31769,2.31694,2.31755,180899999.0
2006-09-11 15:00:00,2.3176,2.31802,2.31756,2.31789,161900000.0
2006-09-11 15:05:00,2.3179,2.31825,2.31769,2.31771,177000000.0
2006-09-11 15:10:00,2.31753,2.31778,2.31686,2.31718,200600001.0
2006-09-11 15:15:00,2.31724,2.31726,2.31671,2.31709,148100000.0
2006-09-11 15:20:00,2.31693,2.31762,2.31686,2.31728,128500000.0
2006-09-11 15:25:00,2.31734,2.31746,2.31638,2.31638,170400000.0
2006-09-11 15:30:00,2.31665,2.31704,2.31654,2.31689,136800000.0
2006-09-11 15:35:00,2.31679,2.3177,2.31679,2.31702,211200000.0
2006-09-11 15:40:00,2.31697,2.31734,2.31672,2.31696,159700000.0
2006-09-11 15:45:00,2.3171,2.31726,2.31673,2.31714,217200000.0
2006-09-11 15:50:00,2.31734,2.31746,2.31675,2.31714,188800000.0
2006-09-11 15:55:00,2.3171,2.31724,2.31656,2.3169,123600000.0
2006-09-11 16:00:00,2.31706,2.31773,2.31689,2.31739,161100000.0
2006-09-11 16:05:00,2.31742,2.31812,2.31738,2.3179,204300000.0
2006-09-11 16:10:00,2.31777,2.31818,2.3176,2.31794,173800000.0
2006-09-11 16:15:00,2.31822,2.31822,2.31734,2.31766,164700000.0
2006-09-11 16:20:00,2.31761,2.3187,2.31742,2.31822,142000000.0
2006-09-11 16:25:00,2.31846,2.3187,2.31793,2.31864,235400001.0
2006-09-11 16:30:00,2.31866,2.31905,2.31801,2.31821,147100000.0
2006-09-11 16:35:00,2.31815,2.31846,2.31774,2.31823,180600000.0
2006-09-11 16:40:00,2.31862,2.31918,2.31837,2.31901,199600000.0
2006-09-11 16:45:00,2.31893,2.31944,2.31874,2.31939,208399998.0
2006-09-11 16:50:00,2.31931,2.31931,2.31845,2.31885,181100000.0
2006-09-11 16:55:00,2.31877,2.31896,2.31827,2.31885,175899999.0
2006-09-11 17:00:00,2.31882,2.31906,2.31843,2.31869,271399998.0
2006-09-11 17:05:00,2.31866,2.31921,2.31858,2.31895,152600001.0
2006-09-11 17:10:00,2.31884,2.31884,2.3182,2.31844,169100000.0
2006-09-11 17:15:00,2.3183,2.3186,2.31785,2.31785,172900000.0
2006-09-11 17:20:00,2.31774,2.31821,2.31759,2.318,198599999.0
2006-09-11 17:25:00,2.31821,2.31824,2.31712,2.31733,161100000.0
2006-09-11 17:30:00,2.31729,2.31745,2.31689,2.31717,199700000.0
2006-09-11 17:35:00,2.3173,2.31854,2.31724,2.31809,168700000.0
2006-09-11 17:40:00,2.31821,2.31881,2.31804,2.31857,153600000.0
2006-09-11 17:45:00,2.31863,2.31904,2.31859,2.31874,146000000.0
2006-09-11 17:50:00,2.31861,2.31906,2.3184,2.3186,211300000.0
2006-09-11 17:55:00,2.31862,2.31913,2.31842,2.31905,193700001.0
2006-09-11 18:00:00,2.31911,2.31961,2.31903,2.31954,1410600000.0
2006-09-11 18:05:00,2.31957,2.31971,2.319,2.31962,1719599999.0
2006-09-11 18:10:00,2.31964,2.31979,2.31891,2.31906,1147800000.0
2006-09-11 18:15:00,2.31921,2.3199,2.31856,2.31875,1419700000.0
2006-09-11 18:20:00,2.31874,2.31924,2.31871,2.3191,1363600000.0
2006-09-11 18:25:00,2.31904,2.31904,2.31759,2.31814,1361600000.0
2006-09-11 18:30:00,2.31804,2.31946,2.3179,2.31919,1281500001.0
2006-09-11 18:35:00,2.31909,2.3191,2.31792,2.31792,662500000.0
2006-09-11 18:40:00,2.31803,2.31879,2.31773,2.31842,629400000.0
2006-09-11 18:45:00,2.31841,2.31856,2.31812,2.31835,271600000.0
2006-09-11 18:50:00,2.3182,2.31822,2.31766,2.31814,671800000.0
2006-09-11 18:55:00,2.31829,2.31932,2.31809,2.31915,746399998.0
2006-09-11 19:00:00,2.31906,2.32004,2.3188,2.31978,390500000.0
2006-09-11 19:05:00,2.31967,2.31967,2.31866,2.31946,834899999.0
2006-09-11 19:10:00,2.31957,2.32064,2.31957,2.32004,380300000.0
2006-09-11 19:15:00,2.32005,2.32034,2.31685,2.31987,400800000.0
2006-09-11 19:20:00,2.32006,2.32015,2.31955,2.31999,542799999.0
2006-09-11 19:25:00,2.32001,2.32025,2.31979,2.31993,567699998.0
2006-09-11 19:30:00,2.31992,2.32085,2.31974,2.32001,602999999.0
2006-09-11 19:35:00,2.32014,2.32076,2.32009,2.32072,374500000.0
2006-09-11 19:40:00,2.32096,2.32122,2.3206,2.32093,397300001.0
2006-09-11 19:45:00,2.3209,2.32147,2.32086,2.32136,322500000.0
2006-09-11 19:50:00,2.32139,2.32191,2.32126,2.32163,335000000.0
2006-09-11 19:55:00,2.32149,2.32194,2.32124,2.32128,480900000.0
2006-09-11 20:00:00,2.3213,2.32167,2.32109,2.3214,229100000.0
2006-09-11 20:05:00,2.32147,2.32174,2.32117,2.32149,251200000.0
2006-09-11 20:10:00,2.3218,2.32194,2.32134,2.32164,454900000.0
2006-09-11 20:15:00,2.32177,2.32209,2.32157,2.32179,681599999.0
2006-09-11 20:20:00,2.32169,2.32191,2.32138,2.32153,701700001.0
2006-09-11 20:25:00,2.32146,2.32157,2.32103,2.32107,853500000.0
2006-09-11 20:30:00,2.3211,2.32139,2.32064,2.32102,1146199999.0
2006-09-11 20:35:00,2.32112,2.3216,2.32038,2.32068,501400000.0
2006-09-11 20:40:00,2.3209,2.32117,2.32052,2.32058,747000000.0
2006-09-11 20:45:00,2.32062,2.32112,2.32042,2.32108,671500001.0
2006-09-11 20:50:00,2.32105,2.32133,2.3207,2.3207,774800000.0
2006-09-11 20:55:00,2.32066,2.32172,2.32066,2.32153,1057499997.0
2006-09-11 21:00:00,2.32161,2.32174,2.32112,2.32148,806500000.0
2006-09-11 21:05:00,2.3214,2.32167,2.32127,2.32163,197100001.0
2006-09-11 21:10:00,2.32165,2.32173,2.32117,2.32125,531899999.0
2006-09-11 21:15:00,2.32133,2.32168,2.32101,2.32122,635500000.0
2006-09-11 21:20:00,2.32124,2.32166,2.3211,2.32156,732400001.0
2006-09-11 21:25:00,2.32138,2.32139,2.32081,2.32085,274400000.0
2006-09-11 21:30:00,2.32087,2.3212,2.32039,2.32077,458400000.0
2006-09-11 21:35:00,2.32085,2.32103,2.32051,2.32092,176200000.0
2006-09-11 21:40:00,2.32106,2.32108,2.32042,2.32045,378000000.0
2006-09-11 21:45:00,2.32044,2.32079,2.32029,2.32045,445900000.0
2006-09-11 21:50:00,2.3205,2.32054,2.32001,2.3203,269299999.0
2006-09-11 21:55:00,2.32035,2.32061,2.32021,2.32047,379100000.0
2006-09-11 22:00:00,2.32016,2.32061,2.31992,2.32044,308600000.0
2006-09-11 22:05:00,2.32047,2.32073,2.32041,2.32053,252300000.0
2006-09-11 22:10:00,2.32053,2.32069,2.32039,2.32066,209500000.0
2006-09-11 22:15:00,2.32052,2.32085,2.32049,2.32057,328700001.0
2006-09-11 22:20:00,2.32058,2.32096,2.32052,2.32087,300300000.0
2006-09-11 22:25:00,2.32096,2.32213,2.32092,2.32203,321600000.0
2006-09-11 22:30:00,2.322,2.32223,2.32171,2.32206,358299998.0
2006-09-11 22:35:00,2.32209,2.32236,2.32187,2.32211,189300000.0
2006-09-11 22:40:00,2.32199,2.32214,2.32113,2.32132,352400000.0
2006-09-11 22:45:00,2.3213,2.32134,2.32078,2.32108,318100000.0
2006-09-11 22:50:00,2.32097,2.3212,2.3208,2.32096,193000000.0
2006-09-11 22:55:00,2.3209,2.32168,2.3209,2.32165,148900000.0
2006-09-11 23:00:00,2.32157,2.3219,2.32142,2.3219,124600000.0
2006-09-11 23:05:00,2.3218,2.32237,2.3218,2.32217,96700000.0
2006-09-11 23:10:00,2.32212,2.32231,2.3218,2.3219,164600002.0
2006-09-11 23:15:00,2.32191,2.32195,2.32154,2.32187,178299999.0
2006-09-11 23:20:00,2.32183,2.32203,2.32166,2.32192,143100001.0
2006-09-11 23:25:00,2.32199,2.32201,2.32162,2.32168,101500000.0
2006-09-11 23:30:00,2.32169,2.32186,2.32146,2.32179,163500000.0
2006-09-11 23:35:00,2.32172,2.32245,2.32131,2.32231,136800000.0
2006-09-11 23:40:00,2.32227,2.32268,2.32105,2.32167,151200000.0
2006-09-11 23:45:00,2.3216,2.32169,2.32106,2.32111,134700000.0
2006-09-11 23:50:00,2.32109,2.32134,2.32085,2.32108,180800000.0
2006-09-11 23:55:00,2.321,2.32139,2.32063,2.32139,140200000.0
2006-09-12 00:00:00,2.32088,2.32163,2.32087,2.32116,125100000.0
2006-09-12 00:05:00,2.32114,2.32147,2.3211,2.32135,132799999.0
2006-09-12 00:10:00,2.32119,2.32138,2.32077,2.32089,149200000.0
2006-09-12 00:15:00,2.3208,2.32108,2.32063,2.32085,136900000.0
2006-09-12 00:20:00,2.32082,2.32112,2.32061,2.32105,139800000.0
2006-09-12 00:25:00,2.32117,2.32169,2.32067,2.32076,113200000.0
2006-09-12 00:30:00,2.32064,2.32156,2.32064,2.32112,163700000.0
2006-09-12 00:35:00,2.32107,2.3213,2.32044,2.32053,178200000.0
2006-09-12 00:40:00,2.32111,2.32144,2.32102,2.32144,130600000.0
2006-09-12 00:45:00,2.32141,2.32163,2.32124,2.32124,132600000.0
2006-09-12 00:50:00,2.32146,2.32168,2.32094,2.32105,157500000.0
2006-09-12 00:55:00,2.3211,2.32164,2.3206,2.32127,139000000.0
2006-09-12 01:00:00,2.32121,2.32149,2.3208,2.32132,168500000.0
2006-09-12 01:05:00,2.3215,2.32171,2.32091,2.32091,138400000.0
2006-09-12 01:10:00,2.32119,2.32182,2.32116,2.32143,169199999.0
2006-09-12 01:15:00,2.32132,2.3214,2.32101,2.3211,117400000.0
2006-09-12 01:20:00,2.32098,2.3214,2.31995,2.32127,126100000.0
2006-09-12 01:25:00,2.32118,2.3216,2.32118,2.32145,145400000.0
2006-09-12 01:30:00,2.32165,2.3223,2.32165,2.3221,210400001.0
2006-09-12 01:35:00,2.32216,2.32273,2.32216,2.3226,124100000.0
2006-09-12 01:40:00,2.32287,2.32337,2.32261,2.3229,194200000.0
2006-09-12 01:45:00,2.3229,2.32297,2.32245,2.3225,157200000.0
2006-09-12 01:50:00,2.32251,2.32311,2.32251,2.32269,163200000.0
2006-09-12 01:55:00,2.32258,2.32297,2.32258,2.3228,118700000.0
2006-09-12 02:00:00,2.32271,2.32279,2.32243,2.32258,113800000.0
2006-09-12 02:05:00,2.32258,2.3228,2.32237,2.32245,156000000.0
2006-09-12 02:10:00,2.3226,2.32328,2.32206,2.32328,179800000.0
2006-09-12 02:15:00,2.32321,2.32361,2.32305,2.3233,207800000.0
2006-09-12 02:20:00,2.32334,2.3235,2.32308,2.32347,140900000.0
2006-09-12 02:25:00,2.3234,2.3235,2.32322,2.32328,110400000.0
2006-09-12 02:30:00,2.3234,2.32357,2.32276,2.32302,129200000.0
2006-09-12 02:35:00,2.32298,2.32311,2.32259,2.32279,170500000.0
2006-09-12 02:40:00,2.3227,2.32294,2.32243,2.32243,127200000.0
2006-09-12 02:45:00,2.32238,2.32263,2.32203,2.32233,165100000.0
2006-09-12 02:50:00,2.32237,2.3226,2.32177,2.32192,150600000.0
2006-09-12 02:55:00,2.32189,2.32198,2.32145,2.32173,158900000.0
2006-09-12 03:00:00,2.32171,2.32184,2.32136,2.32181,188200000.0
2006-09-12 03:05:00,2.32175,2.32205,2.3215,2.32159,184200001.0
2006-09-12 03:10:00,2.32177,2.32177,2.32112,2.32112,139300000.0
2006-09-12 03:15:00,2.32099,2.32145,2.32084,2.32121,94700000.0
2006-09-12 03:20:00,2.3212,2.3212,2.32059,2.32093,141000000.0
2006-09-12 03:25:00,2.32117,2.32163,2.32108,2.32122,179299999.0
2006-09-12 03:30:00,2.32116,2.3216,2.32102,2.3216,122500000.0
2006-09-12 03:35:00,2.32135,2.32168,2.32113,2.32157,166300001.0
2006-09-12 03:40:00,2.32162,2.32186,2.32144,2.32165,141000000.0
2006-09-12 03:45:00,2.32165,2.32181,2.32139,2.3216,117000000.0
2006-09-12 03:50:00,2.32159,2.32219,2.3215,2.3219,174800000.0
2006-09-12 03:55:00,2.32192,2.32219,2.32169,2.32211,110600000.0
2006-09-12 04:00:00,2.32205,2.32239,2.32189,2.32209,153900000.0
2006-09-12 04:05:00,2.32197,2.32217,2.32176,2.32197,130000000.0
2006-09-12 04:10:00,2.32172,2.32221,2.32159,2.32215,173300000.0
2006-09-12 04:15:00,2.32216,2.32282,2.32187,2.3225,139000000.0
2006-09-12 04:20:00,2.32247,2.32292,2.32247,2.32263,140400000.0
2006-09-12 04:25:00,2.32285,2.3229,2.32251,2.3227,105800000.0
2006-09-12 04:30:00,2.32271,2.32299,2.32263,2.32282,174600000.0
2006-09-12 04:35:00,2.32274,2.32296,2.32248,2.32284,155200000.0
2006-09-12 04:40:00,2.32273,2.32302,2.32247,2.32247,112600000.0
2006-09-12 04:45:00,2.32246,2.32291,2.32246,2.32271,163000000.0
2006-09-12 04:50:00,2.32274,2.32293,2.32243,2.3227,186100002.0
2006-09-12 04:55:00,2.32272,2.32284,2.32242,2.32273,134600000.0
2006-09-12 05:00:00,2.32274,2.32282,2.32213,2.32228,152500000.0
2006-09-12 05:05:00,2.32275,2.32325,2.3225,2.32318,155600000.0
2006-09-12 05:10:00,2.32321,2.32321,2.32241,2.32245,163899999.0
2006-09-12 05:15:00,2.32278,2.32297,2.32258,2.32297,192100000.0
2006-09-12 05:20:00,2.32275,2.32325,2.32267,2.32299,172300000.0
2006-09-12 05:25:00,2.32308,2.32327,2.32295,2.32295,110100000.0
2006-09-12 05:30:00,2.32315,2.32333,2.32275,2.32275,151600000.0
2006-09-12 05:35:00,2.32309,2.32338,2.32308,2.32332,117800000.0
2006-09-12 05:40:00,2.32313,2.32345,2.32307,2.32335,133200000.0
2006-09-12 05:45:00,2.32341,2.32367,2.32305,2.32305,195800000.0
2006-09-12 05:50:00,2.32317,2.32321,2.32265,2.32274,195600000.0
2006-09-12 05:55:00,2.32278,2.32291,2.32254,2.3228,163700000.0
2006-09-12 06:00:00,2.32273,2.32283,2.32245,2.32283,140700000.0
2006-09-12 06:05:00,2.32275,2.32353,2.32265,2.3232,160100000.0
2006-09-12 06:10:00,2.32315,2.32348,2.32308,2.3232,132300000.0
2006-09-12 06:15:00,2.32328,2.32359,2.32316,2.32336,161299999.0
2006-09-12 06:20:00,2.32346,2.32388,2.32315,2.32315,149200000.0
2006-09-12 06:25:00,2.32312,2.32349,2.32312,2.32315,159800000.0
2006-09-12 06:30:00,2.32337,2.32355,2.3231,2.32343,165700000.0
2006-09-12 06:35:00,2.3234,2.32349,2.32316,2.3232,152100000.0
2006-09-12 06:40:00,2.32332,2.32342,2.32308,2.32326,134200000.0
2006-09-12 06:45:00,2.3232,2.32342,2.32272,2.32272,128600000.0
2006-09-12 06:50:00,2.32284,2.32308,2.32246,2.32258,120400000.0
2006-09-12 06:55:00,2.32259,2.32262,2.32188,2.32213,161900000.0
2006-09-12 07:00:00,2.32211,2.32238,2.32177,2.32195,207300000.0
2006-09-12 07:05:00,2.322,2.32215,2.32179,2.32205,168300000.0
2006-09-12 07:10:00,2.3218,2.32212,2.32162,2.32191,162400000.0
2006-09-12 07:15:00,2.32211,2.32223,2.32141,2.32154,149800000.0
2006-09-12 07:20:00,2.3216,2.32211,2.32158,2.3218,203100000.0
2006-09-12 07:25:00,2.32191,2.32213,2.3218,2.32188,158600000.0
2006-09-12 07:30:00,2.32199,2.32305,2.32178,2.3221,163400000.0
2006-09-12 07:35:00,2.32176,2.32318,2.32176,2.32318,167100000.0
2006-09-12 07:40:00,2.32325,2.32331,2.32244,2.32257,168800000.0
2006-09-12 07:45:00,2.32266,2.32299,2.32237,2.32237,154200000.0
2006-09-12 07:50:00,2.32245,2.32266,2.32199,2.32218,170200001.0
2006-09-12 07:55:00,2.32221,2.32248,2.32157,2.32185,161300000.0
2006-09-12 08:00:00,2.32194,2.32201,2.32164,2.32186,191800000.0
2006-09-12 08:05:00,2.32168,2.32179,2.32105,2.32105,177900000.0
2006-09-12 08:10:00,2.32118,2.32183,2.32106,2.32106,196500000.0
2006-09-12 08:15:00,2.32123,2.32157,2.32111,2.32135,132600000.0
2006-09-12 08:20:00,2.32113,2.32141,2.32046,2.32069,182400000.0
2006-09-12 08:25:00,2.3206,2.32169,2.32031,2.32169,191500000.0
2006-09-12 08:30:00,2.32152,2.32188,2.32123,2.32123,220900000.0
2006-09-12 08:35:00,2.32146,2.32186,2.32124,2.32168,156900000.0
2006-09-12 08:40:00,2.32156,2.32186,2.32127,2.32127,159100000.0
2006-09-12 08:45:00,2.32121,2.32144,2.32097,2.32124,191500000.0
2006-09-12 08:50:00,2.32145,2.32248,2.32145,2.32223,190400000.0
2006-09-12 08:55:00,2.32221,2.3223,2.32115,2.32139,124900000.0
2006-09-12 09:00:00,2.32131,2.32156,2.32101,2.32149,209100000.0
2006-09-12 09:05:00,2.32165,2.32221,2.32144,2.32182,157300000.0
2006-09-12 09:10:00,2.32204,2.32227,2.3215,2.32203,197900000.0
2006-09-12 09:15:00,2.3222,2.32253,2.32151,2.32154,122600000.0
2006-09-12 09:20:00,2.32155,2.32189,2.32049,2.32067,143100000.0
2006-09-12 09:25:00,2.32055,2.32061,2.31962,2.32016,214700000.0
2006-09-12 09:30:00,2.31981,2.32011,2.31933,2.31952,211800000.0
2006-09-12 09:35:00,2.31928,2.31928,2.31705,2.31715,150100000.0
2006-09-12 09:40:00,2.31724,2.31773,2.31712,2.31717,142700000.0
2006-09-12 09:45:00,2.31704,2.31849,2.31692,2.31831,172900000.0
2006-09-12 09:50:00,2.31845,2.31944,2.31844,2.31899,138200000.0
2006-09-12 09:55:00,2.3193,2.3196,2.31868,2.31939,151500000.0
2006-09-12 10:00:00,2.31942,2.32025,2.31936,2.31977,131900000.0
2006-09-12 10:05:00,2.31979,2.32031,2.31931,2.31931,202200000.0
2006-09-12 10:10:00,2.31932,2.31949,2.31859,2.3187,168900000.0
2006-09-12 10:15:00,2.31886,2.3191,2.31843,2.31891,184899998.0
2006-09-12 10:20:00,2.31923,2.31933,2.31807,2.31831,176500001.0
2006-09-12 10:25:00,2.31816,2.31998,2.31812,2.31979,183999999.0
2006-09-12 10:30:00,2.32075,2.32428,2.32075,2.32425,196900000.0
2006-09-12 10:35:00,2.32462,2.32601,2.32413,2.32601,217600000.0
2006-09-12 10:40:00,2.32625,2.32658,2.32543,2.32565,215100000.0
2006-09-12 10:45:00,2.32552,2.32578,2.32508,2.3254,153200000.0
2006-09-12 10:50:00,2.32533,2.32642,2.32533,2.326,246300000.0
2006-09-12 10:55:00,2.32585,2.3263,2.32555,2.32575,204100000.0
2006-09-12 11:00:00,2.32563,2.32631,2.32557,2.32574,175400000.0
2006-09-12 11:05:00,2.32593,2.32743,2.32585,2.327,154300000.0
2006-09-12 11:10:00,2.3269,2.32746,2.32681,2.32681,188800000.0
2006-09-12 11:15:00,2.32689,2.32727,2.32673,2.32725,177300000.0
2006-09-12 11:20:00,2.32726,2.32812,2.32709,2.32715,209400000.0
2006-09-12 11:25:00,2.32735,2.3277,2.32706,2.32754,200999998.0
2006-09-12 11:30:00,2.32771,2.32796,2.32741,2.32741,178500000.0
2006-09-12 11:35:00,2.32727,2.32763,2.32708,2.32751,230000000.0
2006-09-12 11:40:00,2.32727,2.32733,2.32648,2.3265,188800000.0
2006-09-12 11:45:00,2.32647,2.32705,2.32626,2.3269,187700000.0
2006-09-12 11:50:00,2.32663,2.32702,2.32635,2.32646,201500000.0
2006-09-12 11:55:00,2.3264,2.32676,2.32595,2.3265,220500000.0
2006-09-12 12:00:00,2.32642,2.32724,2.32642,2.32698,148500000.0
2006-09-12 12:05:00,2.32714,2.32798,2.32676,2.32743,202200001.0
2006-09-12 12:10:00,2.32751,2.32809,2.32711,2.32809,181200000.0
2006-09-12 12:15:00,2.32805,2.32817,2.32766,2.32804,219800000.0
2006-09-12 12:20:00,2.3281,2.3289,2.32775,2.32775,148600001.0
2006-09-12 12:25:00,2.3277,2.32868,2.32767,2.3283,195000001.0
2006-09-12 12:30:00,2.32833,2.3285,2.32807,2.32818,199800000.0
2006-09-12 12:35:00,2.328,2.32869,2.32794,2.32864,238300000.0
2006-09-12 12:40:00,2.32847,2.32875,2.32804,2.3284,272300000.0
2006-09-12 12:45:00,2.32825,2.32955,2.32825,2.32955,164300000.0
2006-09-12 12:50:00,2.32921,2.32986,2.32899,2.32915,153100000.0
2006-09-12 12:55:00,2.32923,2.32946,2.32879,2.32939,159000000.0
2006-09-12 13:00:00,2.32929,2.32929,2.32855,2.32902,204500001.0
2006-09-12 13:05:00,2.32903,2.32903,2.32817,2.32846,178600000.0
2006-09-12 13:10:00,2.32823,2.32853,2.32789,2.3281,214600000.0
2006-09-12 13:15:00,2.32792,2.32808,2.32763,2.32777,166400000.0
2006-09-12 13:20:00,2.32773,2.32814,2.32763,2.32791,182200000.0
2006-09-12 13:25:00,2.32772,2.32797,2.32753,2.32771,156100000.0
2006-09-12 13:30:00,2.32771,2.328,2.3276,2.32773,223399999.0
2006-09-12 13:35:00,2.32782,2.32793,2.32736,2.32748,233900000.0
2006-09-12 13:40:00,2.32806,2.32816,2.32725,2.32737,175600000.0
2006-09-12 13:45:00,2.32748,2.32803,2.32743,2.32773,175500000.0
2006-09-12 13:50:00,2.32767,2.32773,2.32723,2.32763,170800000.0
2006-09-12 13:55:00,2.32778,2.32778,2.32717,2.32744,149100000.0
2006-09-12 14:00:00,2.32748,2.32765,2.32719,2.32757,158000000.0
2006-09-12 14:05:00,2.32776,2.32784,2.32737,2.32747,156399999.0
2006-09-12 14:10:00,2.32749,2.32781,2.32726,2.32752,144200000.0
2006-09-12 14:15:00,2.32767,2.32789,2.3274,2.3274,164600000.0
2006-09-12 14:20:00,2.32744,2.32791,2.32733,2.32768,206100001.0
2006-09-12 14:25:00,2.32736,2.32767,2.3268,2.327,191800000.0
2006-09-12 14:30:00,2.32701,2.33073,2.32693,2.33072,200300001.0
2006-09-12 14:35:00,2.3309,2.33103,2.32678,2.32678,133600000.0
2006-09-12 14:40:00,2.32685,2.33015,2.3266,2.32991,249599999.0
2006-09-12 14:45:00,2.32986,2.32996,2.32924,2.32945,156300000.0
2006-09-12 14:50:00,2.32943,2.32985,2.32855,2.32873,220500000.0
2006-09-12 14:55:00,2.32866,2.32898,2.32724,2.32886,205500000.0
2006-09-12 15:00:00,2.32882,2.329,2.32857,2.32868,191500000.0
2006-09-12 15:05:00,2.32864,2.32917,2.32851,2.32895,219400000.0
2006-09-12 15:10:00,2.32896,2.32934,2.32879,2.32926,173700000.0
2006-09-12 15:15:00,2.32923,2.33039,2.32892,2.33009,158900000.0
2006-09-12 15:20:00,2.33008,2.33058,2.32984,2.33011,182400000.0
2006-09-12 15:25:00,2.3304,2.33064,2.3299,2.33064,182900000.0
2006-09-12 15:30:00,2.33084,2.33214,2.33059,2.33183,153100001.0
2006-09-12 15:35:00,2.33183,2.33235,2.33147,2.33217,176600000.0
2006-09-12 15:40:00,2.33212,2.33225,2.33137,2.33163,154200000.0
2006-09-12 15:45:00,2.33155,2.33415,2.33142,2.33396,222800000.0
2006-09-12 15:50:00,2.33386,2.33572,2.33386,2.33527,196500000.0
2006-09-12 15:55:00,2.33547,2.33558,2.33472,2.33508,175600000.0
2006-09-12 16:00:00,2.33532,2.33577,2.33451,2.33509,159400000.0
2006-09-12 16:05:00,2.33491,2.33703,2.33486,2.33678,206600000.0
2006-09-12 16:10:00,2.33693,2.33856,2.33689,2.33792,204500000.0
2006-09-12 16:15:00,2.33799,2.33953,2.33799,2.33911,183000000.0
2006-09-12 16:20:00,2.33949,2.33949,2.33814,2.33891,215800000.0
2006-09-12 16:25:00,2.3391,2.33942,2.33857,2.33873,151100000.0
2006-09-12 16:30:00,2.33864,2.33933,2.33864,2.33916,148700000.0
2006-09-12 16:35:00,2.33919,2.3397,2.33898,2.3397,201500000.0
2006-09-12 16:40:00,2.33967,2.34036,2.33883,2.34006,163700000.0
2006-09-12 16:45:00,2.34023,2.34083,2.34004,2.34069,171400000.0
2006-09-12 16:50:00,2.34093,2.34159,2.34077,2.3414,208000000.0
2006-09-12 16:55:00,2.34127,2.34176,2.34005,2.34069,181500000.0
2006-09-12 17:00:00,2.34066,2.34107,2.34029,2.34062,217700000.0
2006-09-12 17:05:00,2.3408,2.34088,2.33954,2.33962,197699998.0
2006-09-12 17:10:00,2.33961,2.33985,2.33934,2.33954,183900000.0
2006-09-12 17:15:00,2.33934,2.33966,2.33889,2.33916,163499999.0
2006-09-12 17:20:00,2.3394,2.33949,2.33894,2.33925,289899999.0
2006-09-12 17:25:00,2.33902,2.33944,2.33858,2.33885,110900000.0
2006-09-12 17:30:00,2.33865,2.33911,2.33833,2.33871,235800002.0
2006-09-12 17:35:00,2.33866,2.33918,2.33832,2.33863,153400000.0
2006-09-12 17:40:00,2.33883,2.33897,2.33848,2.33855,193000001.0
2006-09-12 17:45:00,2.33834,2.33874,2.33788,2.33834,166000000.0
2006-09-12 17:50:00,2.3384,2.33909,2.33825,2.33901,174100000.0
2006-09-12 17:55:00,2.33903,2.33947,2.33879,2.33928,157600000.0
2006-09-12 18:00:00,2.33934,2.33969,2.33905,2.33912,1517399999.0
2006-09-12 18:05:00,2.33916,2.33932,2.33879,2.33893,1776700000.0
2006-09-12 18:10:00,2.33888,2.3392,2.33876,2.33897,1122300000.0
2006-09-12 18:15:00,2.33898,2.33956,2.33897,2.33945,1331900002.0
2006-09-12 18:20:00,2.33941,2.33972,2.33878,2.33936,1342500000.0
2006-09-12 18:25:00,2.33928,2.33973,2.33883,2.3394,1448600000.0
2006-09-12 18:30:00,2.33934,2.34007,2.33927,2.33993,1263700001.0
2006-09-12 18:35:00,2.33987,2.33987,2.33926,2.33944,578400001.0
2006-09-12 18:40:00,2.33964,2.34017,2.33958,2.3401,735900000.0
2006-09-12 18:45:00,2.34003,2.34053,2.33979,2.34053,267000000.0
2006-09-12 18:50:00,2.34046,2.34056,2.34013,2.3404,648299998.0
2006-09-12 18:55:00,2.34035,2.34048,2.34002,2.34002,759500001.0
2006-09-12 19:00:00,2.34015,2.34015,2.33936,2.33936,420100000.0
2006-09-12 19:05:00,2.3393,2.34016,2.3393,2.33978,755200000.0
2006-09-12 19:10:00,2.33985,2.34008,2.33946,2.3399,413600001.0
2006-09-12 19:15:00,2.33975,2.34006,2.33963,2.33993,480999999.0
2006-09-12 19:20:00,2.34005,2.3401,2.33966,2.33991,536400000.0
2006-09-12 19:25:00,2.33978,2.34007,2.3396,2.3398,532500000.0
2006-09-12 19:30:00,2.33985,2.34039,2.33959,2.33962,597200000.0
2006-09-12 19:35:00,2.3396,2.34041,2.33954,2.34041,436500000.0
2006-09-12 19:40:00,2.34055,2.34066,2.34017,2.3404,377000000.0
2006-09-12 19:45:00,2.34046,2.34086,2.34031,2.34073,314500000.0
2006-09-12 19:50:00,2.34084,2.34195,2.34072,2.3418,356000000.0
2006-09-12 19:55:00,2.3422,2.3445,2.34212,2.34413,521300000.0
2006-09-12 20:00:00,2.34409,2.34464,2.34286,2.34318,255900000.0
2006-09-12 20:05:00,2.34313,2.34354,2.34297,2.34315,216600001.0
2006-09-12 20:10:00,2.34347,2.34351,2.34282,2.34285,527700000.0
2006-09-12 20:15:00,2.34306,2.34326,2.34244,2.34249,544300000.0
2006-09-12 20:20:00,2.34244,2.34269,2.34196,2.34206,575600000.0
2006-09-12 20:25:00,2.342,2.3422,2.3416,2.34172,815400000.0
2006-09-12 20:30:00,2.34167,2.34253,2.3416,2.34248,1005600000.0
2006-09-12 20:35:00,2.34258,2.34318,2.34231,2.34262,506500001.0
2006-09-12 20:40:00,2.34271,2.34307,2.34269,2.3427,629699999.0
2006-09-12 20:45:00,2.34272,2.34331,2.34272,2.34296,586100000.0
2006-09-12 20:50:00,2.34294,2.3433,2.34222,2.34237,806700001.0
2006-09-12 20:55:00,2.34233,2.34271,2.34225,2.34262,1121500000.0
2006-09-12 21:00:00,2.34277,2.34308,2.34256,2.34264,867500001.0
2006-09-12 21:05:00,2.34262,2.34294,2.34248,2.3429,237100000.0
2006-09-12 21:10:00,2.34298,2.34319,2.34233,2.34319,548900000.0
2006-09-12 21:15:00,2.34325,2.34348,2.34299,2.34329,662900001.0
2006-09-12 21:20:00,2.3433,2.34341,2.34277,2.34341,835099999.0
2006-09-12 21:25:00,2.34337,2.34342,2.34305,2.34314,286200000.0
2006-09-12 21:30:00,2.34324,2.34331,2.34293,2.34294,409300000.0
2006-09-12 21:35:00,2.34299,2.34347,2.34295,2.34325,265400000.0
2006-09-12 21:40:00,2.34332,2.34342,2.34303,2.3433,431400000.0
2006-09-12 21:45:00,2.34347,2.34357,2.34284,2.34331,455499999.0
2006-09-12 21:50:00,2.3434,2.34367,2.34322,2.34343,271400000.0
2006-09-12 21:55:00,2.34345,2.34366,2.34318,2.34356,316100000.0
2006-09-12 22:00:00,2.34353,2.34374,2.34332,2.34348,331500001.0
2006-09-12 22:05:00,2.34351,2.34391,2.34334,2.34373,202400000.0
2006-09-12 22:10:00,2.3439,2.34396,2.34353,2.3439,195100000.0
2006-09-12 22:15:00,2.34369,2.34417,2.34353,2.34396,403299999.0
2006-09-12 22:20:00,2.34406,2.34442,2.3439,2.34435,296800000.0
2006-09-12 22:25:00,2.34449,2.34455,2.34404,2.34413,354500000.0
2006-09-12 22:30:00,2.34412,2.3446,2.3441,2.34421,302300000.0
2006-09-12 22:35:00,2.34407,2.34419,2.34384,2.34388,229799999.0
2006-09-12 22:40:00,2.34384,2.34462,2.34361,2.34451,367700000.0
2006-09-12 22:45:00,2.34448,2.34475,2.34419,2.34432,330700000.0
2006-09-12 22:50:00,2.34409,2.34442,2.34392,2.34414,241600001.0
2006-09-12 22:55:00,2.34413,2.34458,2.34393,2.34406,173400000.0
2006-09-12 23:00:00,2.34396,2.34418,2.34355,2.34385,163900000.0
2006-09-12 23:05:00,2.34372,2.34402,2.3435,2.34402,219900000.0
2006-09-12 23:10:00,2.34386,2.34427,2.34378,2.34384,188600000.0
2006-09-12 23:15:00,2.34387,2.34402,2.34335,2.34348,132000000.0
2006-09-12 23:20:00,2.34349,2.34399,2.34334,2.34345,181700000.0
2006-09-12 23:25:00,2.3435,2.34465,2.34348,2.34399,152400000.0
2006-09-12 23:30:00,2.34393,2.34502,2.34371,2.34488,175300000.0
2006-09-12 23:35:00,2.34494,2.34516,2.34477,2.34484,127600000.0
2006-09-12 23:40:00,2.34493,2.34493,2.34379,2.34397,142899999.0
2006-09-12 23:45:00,2.34415,2.34449,2.34357,2.34409,212400001.0
2006-09-12 23:50:00,2.34424,2.34424,2.34356,2.34411,177100001.0
2006-09-12 23:55:00,2.34395,2.34467,2.34373,2.34467,121200000.0
2006-09-13 00:00:00,2.34465,2.34481,2.34449,2.34481,108200000.0
2006-09-13 00:05:00,2.34468,2.34501,2.34428,2.34481,206600001.0
2006-09-13 00:10:00,2.34488,2.34497,2.34449,2.34455,158400000.0
2006-09-13 00:15:00,2.34433,2.34462,2.34411,2.34422,135100000.0
2006-09-13 00:20:00,2.34435,2.34435,2.34374,2.34421,125300000.0
2006-09-13 00:25:00,2.3442,2.34423,2.34385,2.34385,140300000.0
2006-09-13 00:30:00,2.34392,2.34404,2.34317,2.34323,189200000.0
2006-09-13 00:35:00,2.34376,2.34379,2.34303,2.34305,135200000.0
2006-09-13 00:40:00,2.3429,2.34393,2.3429,2.34382,210800000.0
2006-09-13 00:45:00,2.34382,2.34405,2.34343,2.34395,159200000.0
2006-09-13 00:50:00,2.34419,2.34448,2.34378,2.34431,205500000.0
2006-09-13 00:55:00,2.34438,2.34461,2.34389,2.34425,161900001.0
2006-09-13 01:00:00,2.34418,2.34477,2.34395,2.34441,156200000.0
2006-09-13 01:05:00,2.34455,2.34455,2.34394,2.3441,140500000.0
2006-09-13 01:10:00,2.34423,2.34423,2.34359,2.34385,147100000.0
2006-09-13 01:15:00,2.34399,2.344,2.34315,2.34329,156900000.0
2006-09-13 01:20:00,2.34318,2.34343,2.34287,2.34343,108600000.0
2006-09-13 01:25:00,2.34346,2.34356,2.34302,2.34322,201100000.0
2006-09-13 01:30:00,2.34323,2.34344,2.34263,2.34306,210500000.0
2006-09-13 01:35:00,2.34323,2.34327,2.34258,2.3426,121000000.0
2006-09-13 01:40:00,2.34278,2.34324,2.34276,2.34297,129000000.0
2006-09-13 01:45:00,2.34287,2.34305,2.34276,2.34294,165100000.0
2006-09-13 01:50:00,2.3428,2.34333,2.3428,2.34322,154000000.0
2006-09-13 01:55:00,2.34327,2.34367,2.34323,2.34345,146500000.0
2006-09-13 02:00:00,2.34343,2.34395,2.34333,2.34395,140000000.0
2006-09-13 02:05:00,2.34411,2.34443,2.34385,2.34405,209700000.0
2006-09-13 02:10:00,2.34416,2.34732,2.34392,2.34732,148600000.0
2006-09-13 02:15:00,2.34727,2.34872,2.34656,2.34736,177600000.0
2006-09-13 02:20:00,2.34718,2.34792,2.34712,2.34761,180500000.0
2006-09-13 02:25:00,2.3475,2.34765,2.34609,2.34609,204200000.0
2006-09-13 02:30:00,2.34619,2.34658,2.34586,2.34631,149500000.0
2006-09-13 02:35:00,2.34631,2.3465,2.34603,2.3464,213400001.0
2006-09-13 02:40:00,2.34612,2.34691,2.34586,2.3469,136700000.0
2006-09-13 02:45:00,2.34684,2.34725,2.34653,2.34705,136500000.0
2006-09-13 02:50:00,2.34703,2.34784,2.34703,2.3478,156900000.0
2006-09-13 02:55:00,2.34767,2.34767,2.34577,2.34582,133700000.0
2006-09-13 03:00:00,2.3458,2.34627,2.34575,2.34627,145600000.0
2006-09-13 03:05:00,2.34611,2.3463,2.34581,2.34581,118400000.0
2006-09-13 03:10:00,2.34624,2.34806,2.34601,2.34745,170100000.0
2006-09-13 03:15:00,2.34775,2.34819,2.34714,2.34722,188300001.0
2006-09-13 03:20:00,2.34745,2.34751,2.34697,2.34697,170500000.0
2006-09-13 03:25:00,2.34697,2.3471,2.3466,2.34701,161300000.0
2006-09-13 03:30:00,2.3471,2.34753,2.34675,2.34725,168900000.0
2006-09-13 03:35:00,2.34732,2.34788,2.34722,2.34754,137400000.0
2006-09-13 03:40:00,2.34764,2.34827,2.34759,2.34797,202500000.0
2006-09-13 03:45:00,2.34784,2.3481,2.34767,2.34799,132299999.0
2006-09-13 03:50:00,2.34789,2.3484,2.34769,2.34793,120300000.0
2006-09-13 03:55:00,2.34795,2.34833,2.34779,2.3481,158900000.0
2006-09-13 04:00:00,2.34807,2.34815,2.34743,2.3477,154400000.0
2006-09-13 04:05:00,2.34751,2.34775,2.34725,2.34769,146400000.0
2006-09-13 04:10:00,2.34764,2.34787,2.34738,2.34783,127100000.0
2006-09-13 04:15:00,2.34769,2.34811,2.3475,2.34805,188600000.0
2006-09-13 04:20:00,2.34805,2.34827,2.3477,2.34792,182499999.0
2006-09-13 04:25:00,2.34801,2.34826,2.34761,2.34784,158500000.0
2006-09-13 04:30:00,2.34779,2.34791,2.34703,2.34753,167100000.0
2006-09-13 04:35:00,2.34739,2.34755,2.34708,2.3472,112500000.0
2006-09-13 04:40:00,2.34707,2.34765,2.34703,2.34704,180400001.0
2006-09-13 04:45:00,2.34696,2.34696,2.34628,2.34666,152700000.0
2006-09-13 04:50:00,2.3467,2.34681,2.34639,2.34653,99200000.0
2006-09-13 04:55:00,2.34655,2.34667,2.34605,2.3461,205800000.0
2006-09-13 05:00:00,2.34606,2.34663,2.34601,2.34648,137300001.0
2006-09-13 05:05:00,2.34651,2.34688,2.34636,2.34648,186500000.0
2006-09-13 05:10:00,2.34665,2.34671,2.34615,2.34623,162700000.0
2006-09-13 05:15:00,2.34642,2.3467,2.34635,2.3467,187800000.0
2006-09-13 05:20:00,2.34653,2.34671,2.34608,2.34671,168600000.0
2006-09-13 05:25:00,2.34683,2.34709,2.34662,2.34695,137900001.0
2006-09-13 05:30:00,2.3471,2.34729,2.34703,2.34706,77800000.0
2006-09-13 05:35:00,2.34711,2.34727,2.34697,2.34708,142900000.0
2006-09-13 05:40:00,2.34691,2.34714,2.34652,2.34652,173400001.0
2006-09-13 05:45:00,2.34662,2.34677,2.34628,2.34641,123400000.0
2006-09-13 05:50:00,2.34638,2.34647,2.34609,2.34613,131400000.0
2006-09-13 05:55:00,2.34603,2.34631,2.34598,2.34615,129700000.0
2006-09-13 06:00:00,2.34601,2.34662,2.34587,2.34606,160400000.0
2006-09-13 06:05:00,2.34631,2.34652,2.34588,2.34623,127000000.0
2006-09-13 06:10:00,2.34625,2.34647,2.34611,2.34616,116100000.0
2006-09-13 06:15:00,2.34627,2.34658,2.34617,2.34629,148200000.0
2006-09-13 06:20:00,2.34637,2.34682,2.34635,2.34647,199899999.0
2006-09-13 06:25:00,2.34646,2.34697,2.34621,2.34627,156600000.0
2006-09-13 06:30:00,2.34636,2.34648,2.34583,2.34633,176100000.0
2006-09-13 06:35:00,2.3463,2.34634,2.34571,2.34579,216300000.0
2006-09-13 06:40:00,2.34578,2.34611,2.34563,2.34576,167300000.0
2006-09-13 06:45:00,2.3454,2.3463,2.34526,2.34588,144400000.0
2006-09-13 06:50:00,2.34565,2.3461,2.34551,2.3459,178600000.0
2006-09-13 06:55:00,2.34584,2.34614,2.34577,2.34585,120200000.0
2006-09-13 07:00:00,2.34591,2.34603,2.34497,2.34531,148300000.0
2006-09-13 07:05:00,2.34549,2.34588,2.34523,2.34544,219299999.0
2006-09-13 07:10:00,2.34529,2.34572,2.34504,2.3456,131200000.0
2006-09-13 07:15:00,2.34575,2.34579,2.34538,2.34538,154300000.0
2006-09-13 07:20:00,2.34521,2.34556,2.34512,2.34545,183800000.0
2006-09-13 07:25:00,2.34536,2.34625,2.34463,2.34614,152300000.0
2006-09-13 07:30:00,2.3461,2.34643,2.34524,2.34567,182699999.0
2006-09-13 07:35:00,2.34577,2.34604,2.34544,2.3459,170000000.0
2006-09-13 07:40:00,2.34581,2.34602,2.34517,2.34517,163300000.0
2006-09-13 07:45:00,2.34519,2.34536,2.34465,2.3447,164500000.0
2006-09-13 07:50:00,2.34459,2.3452,2.34398,2.34411,158900000.0
2006-09-13 07:55:00,2.34428,2.34468,2.34406,2.34458,140400000.0
2006-09-13 08:00:00,2.34475,2.34479,2.34402,2.3443,202200000.0
2006-09-13 08:05:00,2.34432,2.34479,2.34399,2.34425,168500000.0
2006-09-13 08:10:00,2.34405,2.34427,2.34363,2.34378,170800000.0
2006-09-13 08:15:00,2.34399,2.34457,2.34376,2.34457,127500000.0
2006-09-13 08:20:00,2.34449,2.34468,2.34391,2.34404,187600000.0
2006-09-13 08:25:00,2.34386,2.34425,2.34319,2.34425,177400000.0
2006-09-13 08:30:00,2.34397,2.34476,2.3437,2.34447,181700000.0
2006-09-13 08:35:00,2.3445,2.3448,2.34417,2.3448,202600000.0
2006-09-13 08:40:00,2.34468,2.34513,2.34456,2.34475,150100000.0
2006-09-13 08:45:00,2.34488,2.34496,2.34419,2.34461,179599999.0
2006-09-13 08:50:00,2.34463,2.34491,2.34438,2.34445,156000000.0
2006-09-13 08:55:00,2.34451,2.34542,2.3444,2.34537,185300001.0
2006-09-13 09:00:00,2.34534,2.34641,2.34528,2.3463,154900000.0
2006-09-13 09:05:00,2.34636,2.34659,2.34594,2.34615,168400000.0
2006-09-13 09:10:00,2.34601,2.34634,2.34589,2.34603,175500002.0
2006-09-13 09:15:00,2.34597,2.34629,2.34584,2.34599,174700000.0
2006-09-13 09:20:00,2.34595,2.34597,2.34477,2.3454,193400000.0
2006-09-13 09:25:00,2.34534,2.34618,2.34534,2.34591,161000000.0
2006-09-13 09:30:00,2.34625,2.3466,2.34618,2.34639,178200000.0
2006-09-13 09:35:00,2.3466,2.3469,2.34629,2.34675,177600000.0
2006-09-13 09:40:00,2.34679,2.3468,2.34629,2.34646,184100000.0
2006-09-13 09:45:00,2.34629,2.34654,2.34597,2.3463,196100000.0
2006-09-13 09:50:00,2.34645,2.34704,2.34597,2.34704,182200000.0
2006-09-13 09:55:00,2.34698,2.34785,2.34698,2.34749,165000000.0
2006-09-13 10:00:00,2.34742,2.34805,2.34742,2.34763,174900000.0
2006-09-13 10:05:00,2.34765,2.34773,2.34657,2.34675,152700000.0
2006-09-13 10:10:00,2.3468,2.34693,2.34661,2.34689,123900000.0
2006-09-13 10:15:00,2.34691,2.34702,2.34654,2.34668,202600000.0
2006-09-13 10:20:00,2.34673,2.34708,2.3464,2.34665,209400001.0
2006-09-13 10:25:00,2.34661,2.34752,2.34654,2.34752,194500000.0
2006-09-13 10:30:00,2.3465,2.34742,2.34528,2.34558,172700000.0
2006-09-13 10:35:00,2.34554,2.34582,2.34515,2.34527,188800001.0
2006-09-13 10:40:00,2.34551,2.34554,2.34411,2.34418,157600000.0
2006-09-13 10:45:00,2.34414,2.34454,2.34382,2.34442,161600000.0
2006-09-13 10:50:00,2.34417,2.34417,2.3433,2.34409,215800000.0
2006-09-13 10:55:00,2.3442,2.34469,2.34353,2.34391,197900000.0
2006-09-13 11:00:00,2.3437,2.34385,2.34302,2.34345,169300000.0
2006-09-13 11:05:00,2.34325,2.34346,2.34212,2.34229,183699999.0
2006-09-13 11:10:00,2.3422,2.34222,2.34166,2.34177,231999999.0
2006-09-13 11:15:00,2.34167,2.34212,2.34118,2.3419,124700000.0
2006-09-13 11:20:00,2.34199,2.34272,2.34183,2.34236,177500000.0
2006-09-13 11:25:00,2.34241,2.34247,2.34193,2.34198,196200000.0
2006-09-13 11:30:00,2.34213,2.34241,2.34191,2.34215,219100000.0
2006-09-13 11:35:00,2.34212,2.34279,2.34212,2.3425,192500000.0
2006-09-13 11:40:00,2.34227,2.34306,2.34209,2.34255,197500000.0
2006-09-13 11:45:00,2.34255,2.34299,2.34217,2.3429,152000000.0
2006-09-13 11:50:00,2.34305,2.34328,2.3425,2.34312,179300000.0
2006-09-13 11:55:00,2.34321,2.34399,2.3429,2.34375,174800000.0
2006-09-13 12:00:00,2.34379,2.34492,2.34364,2.34463,173800000.0
2006-09-13 12:05:00,2.34486,2.34569,2.34471,2.34546,227300000.0
2006-09-13 12:10:00,2.34545,2.3457,2.34505,2.34539,135900000.0
2006-09-13 12:15:00,2.34557,2.34611,2.34524,2.34552,202100000.0
2006-09-13 12:20:00,2.34527,2.34608,2.34517,2.34532,158200001.0
2006-09-13 12:25:00,2.34569,2.34611,2.34496,2.34518,196400001.0
2006-09-13 12:30:00,2.34533,2.34538,2.34468,2.3452,154499999.0
2006-09-13 12:35:00,2.3453,2.34578,2.34522,2.34535,151000000.0
2006-09-13 12:40:00,2.34523,2.34634,2.34518,2.34576,163600000.0
2006-09-13 12:45:00,2.3458,2.34632,2.34551,2.34632,190700000.0
2006-09-13 12:50:00,2.34631,2.34655,2.34581,2.34625,185400000.0
2006-09-13 12:55:00,2.346,2.34616,2.34506,2.34539,193199998.0
2006-09-13 13:00:00,2.34532,2.34672,2.34497,2.34667,188700000.0
2006-09-13 13:05:00,2.34676,2.34717,2.34644,2.34717,180000000.0
2006-09-13 13:10:00,2.34707,2.34728,2.3464,2.34681,175700001.0
2006-09-13 13:15:00,2.34682,2.34743,2.34653,2.34712,139600000.0
2006-09-13 13:20:00,2.34716,2.34755,2.34651,2.34672,193600000.0
2006-09-13 13:25:00,2.34664,2.34701,2.34642,2.34677,165500000.0
2006-09-13 13:30:00,2.34664,2.34731,2.34641,2.34685,198400000.0
2006-09-13 13:35:00,2.34687,2.34706,2.34629,2.34671,197300000.0
2006-09-13 13:40:00,2.34676,2.34721,2.34617,2.34671,191400000.0
2006-09-13 13:45:00,2.34679,2.34765,2.3467,2.34756,183200000.0
2006-09-13 13:50:00,2.34753,2.34779,2.34715,2.34779,146200000.0
2006-09-13 13:55:00,2.34755,2.34848,2.34755,2.34824,192100000.0
2006-09-13 14:00:00,2.34817,2.3485,2.34795,2.34826,154100001.0
2006-09-13 14:05:00,2.34816,2.34883,2.34811,2.3486,174100000.0
2006-09-13 14:10:00,2.34845,2.34893,2.34796,2.34855,182100000.0
2006-09-13 14:15:00,2.34837,2.34851,2.34773,2.34812,188400000.0
2006-09-13 14:20:00,2.34822,2.34865,2.34812,2.34863,211100000.0
2006-09-13 14:25:00,2.34865,2.34893,2.34813,2.34862,205800000.0
2006-09-13 14:30:00,2.34863,2.34898,2.34821,2.34867,171300000.0
2006-09-13 14:35:00,2.34851,2.34867,2.34819,2.34819,180900000.0
2006-09-13 14:40:00,2.34832,2.34864,2.3477,2.34801,226700000.0
2006-09-13 14:45:00,2.34797,2.34797,2.34746,2.34767,160600000.0
2006-09-13 14:50:00,2.34763,2.34829,2.3476,2.34825,179600000.0
2006-09-13 14:55:00,2.34824,2.34842,2.34794,2.34825,229100001.0
2006-09-13 15:00:00,2.34814,2.34864,2.34795,2.34835,177100000.0
2006-09-13 15:05:00,2.34838,2.34882,2.34827,2.3486,172000000.0
2006-09-13 15:10:00,2.34848,2.34869,2.34692,2.34703,138900001.0
2006-09-13 15:15:00,2.34759,2.34771,2.34712,2.34734,144300000.0
2006-09-13 15:20:00,2.34717,2.34736,2.34617,2.34642,141400000.0
2006-09-13 15:25:00,2.34623,2.34688,2.34593,2.34654,150400000.0
2006-09-13 15:30:00,2.34653,2.34698,2.34596,2.3462,144700000.0
2006-09-13 15:35:00,2.34631,2.34713,2.34622,2.34647,229499999.0
2006-09-13 15:40:00,2.34667,2.34667,2.34567,2.34567,170799999.0
2006-09-13 15:45:00,2.34569,2.34626,2.34561,2.34598,209900000.0
2006-09-13 15:50:00,2.34616,2.34677,2.34593,2.34617,188600000.0
2006-09-13 15:55:00,2.34643,2.34774,2.34631,2.34745,158900000.0
2006-09-13 16:00:00,2.34769,2.3484,2.34755,2.34798,206300000.0
2006-09-13 16:05:00,2.34822,2.34835,2.34686,2.34705,172800000.0
2006-09-13 16:10:00,2.34713,2.34775,2.34701,2.34728,173200001.0
2006-09-13 16:15:00,2.34734,2.34764,2.34702,2.34732,189800000.0
2006-09-13 16:20:00,2.3474,2.34795,2.34726,2.34774,158800000.0
2006-09-13 16:25:00,2.34803,2.34803,2.34731,2.34764,162000000.0
2006-09-13 16:30:00,2.34792,2.34831,2.34756,2.34817,181000000.0
2006-09-13 16:35:00,2.34793,2.34825,2.34665,2.3475,186200001.0
2006-09-13 16:40:00,2.34765,2.34793,2.34708,2.3475,171800000.0
2006-09-13 16:45:00,2.34747,2.34806,2.34721,2.34797,154600000.0
2006-09-13 16:50:00,2.34778,2.34808,2.34682,2.34689,204600000.0
2006-09-13 16:55:00,2.34681,2.34705,2.34651,2.34656,202800000.0
2006-09-13 17:00:00,2.34664,2.34664,2.3454,2.34541,164600000.0
2006-09-13 17:05:00,2.34544,2.34591,2.34521,2.34591,185800000.0
2006-09-13 17:10:00,2.34589,2.34613,2.34554,2.34572,159600001.0
2006-09-13 17:15:00,2.3456,2.34592,2.34535,2.34537,164200000.0
2006-09-13 17:20:00,2.34522,2.34526,2.34443,2.34494,185700000.0
2006-09-13 17:25:00,2.3448,2.34501,2.34388,2.34396,175400000.0
2006-09-13 17:30:00,2.34385,2.34481,2.34348,2.34461,176000000.0
2006-09-13 17:35:00,2.34452,2.34452,2.34315,2.34315,105300000.0
2006-09-13 17:40:00,2.34321,2.34369,2.3427,2.34354,198500000.0
2006-09-13 17:45:00,2.34354,2.34387,2.34187,2.34264,153900000.0
2006-09-13 17:50:00,2.34283,2.34401,2.34234,2.34393,220799998.0
2006-09-13 17:55:00,2.3439,2.34398,2.34329,2.34389,184000001.0
2006-09-13 18:00:00,2.34393,2.34448,2.3429,2.34447,1403000000.0
2006-09-13 18:05:00,2.34451,2.34504,2.34424,2.34473,1725800000.0
2006-09-13 18:10:00,2.34468,2.34534,2.34429,2.34438,1083700000.0
2006-09-13 18:15:00,2.3442,2.34489,2.34412,2.34463,1350300001.0
2006-09-13 18:20:00,2.34452,2.34538,2.34452,2.3452,1374000000.0
2006-09-13 18:25:00,2.34521,2.34529,2.34466,2.34495,1379199999.0
2006-09-13 18:30:00,2.34488,2.34507,2.34457,2.34472,1242300000.0
2006-09-13 18:35:00,2.3448,2.34512,2.34456,2.34477,677600000.0
2006-09-13 18:40:00,2.34478,2.34498,2.34448,2.34462,698600001.0
2006-09-13 18:45:00,2.34475,2.34498,2.34452,2.3447,278600000.0
2006-09-13 18:50:00,2.34456,2.34504,2.34452,2.34473,654900000.0
2006-09-13 18:55:00,2.34468,2.34531,2.34462,2.34525,712700002.0
2006-09-13 19:00:00,2.34519,2.34569,2.34514,2.34569,383100000.0
2006-09-13 19:05:00,2.34581,2.34597,2.34545,2.3458,789100002.0
2006-09-13 19:10:00,2.34585,2.34608,2.3454,2.34553,454800000.0
2006-09-13 19:15:00,2.34553,2.34579,2.3454,2.34553,492600001.0
2006-09-13 19:20:00,2.34568,2.34615,2.34529,2.34606,590400000.0
2006-09-13 19:25:00,2.34589,2.34638,2.34577,2.34594,540100000.0
2006-09-13 19:30:00,2.34615,2.34641,2.34596,2.34623,538900000.0
2006-09-13 19:35:00,2.34623,2.34672,2.34591,2.3466,387800000.0
2006-09-13 19:40:00,2.34675,2.34708,2.34647,2.34665,398800000.0
2006-09-13 19:45:00,2.34664,2.34718,2.34662,2.34693,355700000.0
2006-09-13 19:50:00,2.34715,2.34747,2.34685,2.34717,345100000.0
2006-09-13 19:55:00,2.34711,2.3472,2.34674,2.34688,438799999.0
2006-09-13 20:00:00,2.34692,2.3472,2.3467,2.34703,249500000.0
2006-09-13 20:05:00,2.34706,2.34772,2.34697,2.34772,235900002.0
2006-09-13 20:10:00,2.34788,2.34803,2.3473,2.34743,524000001.0
2006-09-13 20:15:00,2.34751,2.34771,2.34704,2.3473,624300000.0
2006-09-13 20:20:00,2.34737,2.34762,2.34714,2.34723,653700000.0
2006-09-13 20:25:00,2.34718,2.34749,2.34692,2.34719,828300003.0
2006-09-13 20:30:00,2.34716,2.34742,2.3468,2.34681,1105800002.0
2006-09-13 20:35:00,2.34679,2.34685,2.34639,2.34667,540000001.0
2006-09-13 20:40:00,2.34675,2.34709,2.34641,2.34659,657600001.0
2006-09-13 20:45:00,2.34674,2.34689,2.34639,2.3467,609800000.0
2006-09-13 20:50:00,2.3467,2.34701,2.34635,2.34635,776799999.0
2006-09-13 20:55:00,2.34644,2.34704,2.34631,2.34699,1012500001.0
2006-09-13 21:00:00,2.34713,2.34716,2.34676,2.34695,826000000.0
2006-09-13 21:05:00,2.34695,2.34716,2.3468,2.34688,231800000.0
2006-09-13 21:10:00,2.34691,2.34708,2.34657,2.34665,540900000.0
2006-09-13 21:15:00,2.3467,2.34709,2.3465,2.3466,637100001.0
2006-09-13 21:20:00,2.34655,2.34674,2.34635,2.3464,836899998.0
2006-09-13 21:25:00,2.34635,2.34686,2.34635,2.34671,267400000.0
2006-09-13 21:30:00,2.34677,2.34683,2.34599,2.34643,448200000.0
2006-09-13 21:35:00,2.34652,2.34653,2.3463,2.34648,243400001.0
2006-09-13 21:40:00,2.34664,2.34664,2.34626,2.34649,432999999.0
2006-09-13 21:45:00,2.34658,2.34681,2.34562,2.3465,441899999.0
2006-09-13 21:50:00,2.3467,2.34724,2.3467,2.34707,315000001.0
2006-09-13 21:55:00,2.34713,2.34713,2.34638,2.34655,405499998.0
2006-09-13 22:00:00,2.34647,2.34693,2.34636,2.3468,338100000.0
2006-09-13 22:05:00,2.34681,2.34728,2.34674,2.34693,220700000.0
2006-09-13 22:10:00,2.34702,2.34715,2.34663,2.34691,181300000.0
2006-09-13 22:15:00,2.34682,2.34744,2.34667,2.34695,318800000.0
2006-09-13 22:20:00,2.34698,2.3471,2.34681,2.34698,265600000.0
2006-09-13 22:25:00,2.3471,2.34735,2.34678,2.34717,301199999.0
2006-09-13 22:30:00,2.34722,2.34753,2.34707,2.34741,310800001.0
2006-09-13 22:35:00,2.34736,2.34772,2.34728,2.34765,151500000.0
2006-09-13 22:40:00,2.34769,2.34782,2.34705,2.34745,337900000.0
2006-09-13 22:45:00,2.34734,2.34734,2.34669,2.34697,315800000.0
2006-09-13 22:50:00,2.34685,2.34688,2.34654,2.34688,209000000.0
2006-09-13 22:55:00,2.34669,2.34696,2.34603,2.34665,218600000.0
2006-09-13 23:00:00,2.34572,2.34666,2.34498,2.34518,170400000.0
2006-09-13 23:05:00,2.34498,2.34554,2.34498,2.34546,131300000.0
2006-09-13 23:10:00,2.34547,2.34581,2.34446,2.34554,177300001.0
2006-09-13 23:15:00,2.34567,2.34621,2.34555,2.34582,169500000.0
2006-09-13 23:20:00,2.34603,2.34658,2.346,2.34621,103400000.0
2006-09-13 23:25:00,2.34622,2.34668,2.34608,2.34648,169400000.0
2006-09-13 23:30:00,2.3465,2.3465,2.34561,2.34603,160900001.0
2006-09-13 23:35:00,2.346,2.34639,2.3459,2.34615,191800000.0
2006-09-13 23:40:00,2.34596,2.34601,2.34552,2.34563,80500000.0
2006-09-13 23:45:00,2.34578,2.34595,2.3453,2.34565,187800000.0
2006-09-13 23:50:00,2.34573,2.3459,2.34506,2.34507,167500000.0
2006-09-13 23:55:00,2.34508,2.34558,2.34508,2.34558,123100000.0
2006-09-14 00:00:00,2.34555,2.34621,2.34555,2.34612,87000000.0
2006-09-14 00:05:00,2.34603,2.34652,2.34602,2.34637,123300000.0
2006-09-14 00:10:00,2.34622,2.34636,2.34611,2.34622,114300000.0
2006-09-14 00:15:00,2.34617,2.34645,2.34608,2.34614,131300000.0
2006-09-14 00:20:00,2.34621,2.3463,2.346,2.3461,189800002.0
2006-09-14 00:25:00,2.3462,2.34624,2.34579,2.34603,161700000.0
2006-09-14 00:30:00,2.34584,2.34616,2.34579,2.34609,215900000.0
2006-09-14 00:35:00,2.34619,2.34638,2.34603,2.34612,153000000.0
2006-09-14 00:40:00,2.3463,2.34665,2.34597,2.34618,133800000.0
2006-09-14 00:45:00,2.34605,2.34628,2.3455,2.3456,154400000.0
2006-09-14 00:50:00,2.34599,2.3462,2.34583,2.3461,111300000.0
2006-09-14 00:55:00,2.34595,2.3463,2.34579,2.34608,152000000.0
2006-09-14 01:00:00,2.34607,2.34645,2.34591,2.34621,162600000.0
2006-09-14 01:05:00,2.34634,2.34634,2.34562,2.34562,137500000.0
2006-09-14 01:10:00,2.34574,2.34617,2.34566,2.34605,143000000.0
2006-09-14 01:15:00,2.346,2.34622,2.34561,2.34582,86500000.0
2006-09-14 01:20:00,2.34567,2.34626,2.34567,2.34596,162099999.0
2006-09-14 01:25:00,2.34598,2.34604,2.34565,2.34589,119100000.0
2006-09-14 01:30:00,2.34585,2.34608,2.34563,2.34564,153500000.0
2006-09-14 01:35:00,2.3457,2.34607,2.34568,2.3457,172500000.0
2006-09-14 01:40:00,2.346,2.34633,2.34551,2.3456,213800001.0
2006-09-14 01:45:00,2.34579,2.34629,2.34559,2.34561,161200000.0
2006-09-14 01:50:00,2.3457,2.34598,2.3454,2.34592,154900000.0
2006-09-14 01:55:00,2.34581,2.34598,2.34556,2.3456,126600000.0
2006-09-14 02:00:00,2.34564,2.34602,2.3455,2.34563,173100000.0
2006-09-14 02:05:00,2.34564,2.34585,2.34549,2.34562,152200000.0
2006-09-14 02:10:00,2.34574,2.34581,2.34527,2.34536,158300000.0
2006-09-14 02:15:00,2.34543,2.34561,2.34508,2.34549,113100000.0
2006-09-14 02:20:00,2.34547,2.34579,2.3453,2.3456,153200000.0
2006-09-14 02:25:00,2.34557,2.34622,2.34538,2.34597,143100000.0
2006-09-14 02:30:00,2.34608,2.34625,2.34572,2.34595,191800000.0
2006-09-14 02:35:00,2.34601,2.34624,2.34581,2.34618,126300000.0
2006-09-14 02:40:00,2.34592,2.3461,2.34569,2.34585,128000000.0
2006-09-14 02:45:00,2.34588,2.34597,2.34558,2.34592,115400000.0
2006-09-14 02:50:00,2.34578,2.34637,2.3457,2.34606,142600000.0
2006-09-14 02:55:00,2.34597,2.34606,2.34501,2.34504,134100000.0
2006-09-14 03:00:00,2.34503,2.34542,2.3449,2.34541,220699999.0
2006-09-14 03:05:00,2.34513,2.34525,2.34469,2.3449,141900000.0
2006-09-14 03:10:00,2.34509,2.34521,2.34478,2.3451,177699999.0
2006-09-14 03:15:00,2.3451,2.34525,2.34448,2.34482,147800000.0
2006-09-14 03:20:00,2.34494,2.34506,2.34444,2.34493,163300000.0
2006-09-14 03:25:00,2.34493,2.34537,2.34478,2.3452,183300000.0
2006-09-14 03:30:00,2.34524,2.34526,2.34462,2.34494,172299999.0
2006-09-14 03:35:00,2.345,2.345,2.34416,2.34447,152300000.0
2006-09-14 03:40:00,2.34445,2.34468,2.34424,2.34427,239699999.0
2006-09-14 03:45:00,2.34416,2.34504,2.34413,2.3449,102900000.0
2006-09-14 03:50:00,2.34492,2.34494,2.34443,2.34459,156500000.0
2006-09-14 03:55:00,2.34467,2.34478,2.3442,2.34478,139500000.0
2006-09-14 04:00:00,2.34449,2.34499,2.34449,2.34471,124800000.0
2006-09-14 04:05:00,2.34467,2.34536,2.34464,2.34517,137500000.0
2006-09-14 04:10:00,2.34508,2.34551,2.34453,2.34522,104400000.0
2006-09-14 04:15:00,2.34523,2.34553,2.34521,2.34528,102700000.0
2006-09-14 04:20:00,2.34556,2.34571,2.34514,2.3453,157400000.0
2006-09-14 04:25:00,2.34545,2.34564,2.34518,2.34538,167600000.0
2006-09-14 04:30:00,2.34538,2.34542,2.34472,2.3451,182500000.0
2006-09-14 04:35:00,2.34506,2.34541,2.34488,2.34527,156000000.0
2006-09-14 04:40:00,2.34513,2.34601,2.34506,2.34585,120100000.0
2006-09-14 04:45:00,2.34582,2.34598,2.34536,2.34556,130600000.0
2006-09-14 04:50:00,2.34555,2.34584,2.34525,2.34525,109100000.0
2006-09-14 04:55:00,2.34531,2.34538,2.34501,2.34506,150300000.0
2006-09-14 05:00:00,2.34503,2.34517,2.34474,2.34506,134000001.0
2006-09-14 05:05:00,2.3452,2.34537,2.34487,2.34512,114000000.0
2006-09-14 05:10:00,2.34514,2.34544,2.34508,2.34527,182600000.0
2006-09-14 05:15:00,2.34532,2.34557,2.34498,2.34557,158000000.0
2006-09-14 05:20:00,2.34536,2.34565,2.34517,2.34527,153600000.0
2006-09-14 05:25:00,2.34535,2.34546,2.34502,2.34502,140400000.0
2006-09-14 05:30:00,2.34511,2.34542,2.34492,2.34517,163900000.0
2006-09-14 05:35:00,2.34516,2.34536,2.34501,2.34536,155100000.0
2006-09-14 05:40:00,2.34531,2.34554,2.34486,2.34528,152600000.0
2006-09-14 05:45:00,2.34537,2.34575,2.3452,2.34561,185599999.0
2006-09-14 05:50:00,2.34561,2.34575,2.34547,2.34559,157199999.0
2006-09-14 05:55:00,2.34502,2.34598,2.34502,2.34578,173500001.0
2006-09-14 06:00:00,2.34567,2.34603,2.3455,2.34579,138500000.0
2006-09-14 06:05:00,2.34582,2.34614,2.34568,2.346,137600000.0
2006-09-14 06:10:00,2.34593,2.34602,2.34536,2.34537,164100000.0
2006-09-14 06:15:00,2.34543,2.34568,2.34529,2.34567,114600000.0
2006-09-14 06:20:00,2.34573,2.34612,2.34561,2.34605,168000001.0
2006-09-14 06:25:00,2.34604,2.34632,2.34547,2.34547,203499999.0
2006-09-14 06:30:00,2.3455,2.34567,2.34511,2.34536,153600000.0
2006-09-14 06:35:00,2.34538,2.34573,2.34534,2.34554,172400000.0
2006-09-14 06:40:00,2.34578,2.34619,2.3457,2.34604,146500000.0
2006-09-14 06:45:00,2.34596,2.34611,2.3456,2.3456,108600000.0
2006-09-14 06:50:00,2.34559,2.34589,2.34546,2.3458,142800000.0
2006-09-14 06:55:00,2.34566,2.34594,2.34555,2.34573,123400000.0
2006-09-14 07:00:00,2.34577,2.34654,2.34577,2.34637,153500000.0
2006-09-14 07:05:00,2.34657,2.34665,2.3462,2.34628,197400000.0
2006-09-14 07:10:00,2.34594,2.34643,2.34594,2.34616,177400000.0
2006-09-14 07:15:00,2.34628,2.34635,2.34594,2.34615,209200000.0
2006-09-14 07:20:00,2.34602,2.34624,2.34586,2.3461,182600000.0
2006-09-14 07:25:00,2.34599,2.3463,2.34594,2.3462,120400000.0
2006-09-14 07:30:00,2.34622,2.34622,2.34566,2.34566,155100000.0
2006-09-14 07:35:00,2.34563,2.34597,2.34523,2.34592,108100000.0
2006-09-14 07:40:00,2.3458,2.34589,2.34552,2.34552,123300000.0
2006-09-14 07:45:00,2.34553,2.34577,2.34534,2.34544,155700000.0
2006-09-14 07:50:00,2.34548,2.34579,2.34503,2.3453,153200001.0
2006-09-14 07:55:00,2.3453,2.34539,2.34456,2.34487,104600000.0
2006-09-14 08:00:00,2.34502,2.34566,2.34498,2.34534,190600000.0
2006-09-14 08:05:00,2.34517,2.34627,2.34517,2.34601,149000000.0
2006-09-14 08:10:00,2.34606,2.34652,2.34559,2.34627,198600000.0
2006-09-14 08:15:00,2.34639,2.34698,2.34627,2.34668,182499999.0
2006-09-14 08:20:00,2.34655,2.34698,2.34635,2.34661,193600001.0
2006-09-14 08:25:00,2.3466,2.34721,2.34619,2.34721,182600000.0
2006-09-14 08:30:00,2.3471,2.34738,2.34592,2.34621,235199999.0
2006-09-14 08:35:00,2.34617,2.34629,2.34489,2.34541,195699999.0
2006-09-14 08:40:00,2.34552,2.3461,2.34501,2.34584,197499999.0
2006-09-14 08:45:00,2.3459,2.34672,2.34568,2.34618,219599999.0
2006-09-14 08:50:00,2.34624,2.34679,2.34624,2.34654,191300000.0
2006-09-14 08:55:00,2.34648,2.3468,2.34587,2.34587,167500000.0
2006-09-14 09:00:00,2.34586,2.34687,2.34571,2.34687,208700001.0
2006-09-14 09:05:00,2.34708,2.34872,2.34702,2.34805,186499999.0
2006-09-14 09:10:00,2.34772,2.34804,2.34704,2.34734,224500000.0
2006-09-14 09:15:00,2.34725,2.34725,2.34646,2.34685,115400000.0
2006-09-14 09:20:00,2.34692,2.34839,2.34679,2.34805,180700000.0
2006-09-14 09:25:00,2.34797,2.34812,2.34755,2.34791,159000000.0
2006-09-14 09:30:00,2.34806,2.34968,2.34784,2.34952,211099999.0
2006-09-14 09:35:00,2.34965,2.34965,2.34803,2.34839,185700000.0
2006-09-14 09:40:00,2.34832,2.34842,2.34782,2.34838,115600000.0
2006-09-14 09:45:00,2.34828,2.34855,2.34801,2.34834,174700000.0
2006-09-14 09:50:00,2.34846,2.3485,2.34793,2.34813,147700000.0
2006-09-14 09:55:00,2.34819,2.3484,2.34724,2.34727,158300000.0
2006-09-14 10:00:00,2.34718,2.34812,2.34718,2.34805,208900000.0
2006-09-14 10:05:00,2.34795,2.34825,2.34779,2.34798,214100001.0
2006-09-14 10:10:00,2.34819,2.34885,2.34803,2.34818,172300001.0
2006-09-14 10:15:00,2.3483,2.34885,2.34762,2.34788,172900000.0
2006-09-14 10:20:00,2.3479,2.34804,2.347,2.34723,213100000.0
2006-09-14 10:25:00,2.34706,2.34768,2.346,2.34627,164700000.0
2006-09-14 10:30:00,2.34605,2.34959,2.34605,2.34902,188500000.0
2006-09-14 10:35:00,2.34938,2.35083,2.34907,2.35055,167200000.0
2006-09-14 10:40:00,2.3506,2.3506,2.34982,2.34982,175000000.0
2006-09-14 10:45:00,2.34992,2.35064,2.34957,2.35028,164200000.0
2006-09-14 10:50:00,2.35016,2.35016,2.34708,2.3474,141700000.0
2006-09-14 10:55:00,2.34775,2.34841,2.34757,2.34784,184100000.0
2006-09-14 11:00:00,2.34771,2.34915,2.3476,2.34915,209600000.0
2006-09-14 11:05:00,2.34923,2.34973,2.34894,2.3493,216400000.0
2006-09-14 11:10:00,2.34922,2.34998,2.3492,2.34997,182000000.0
2006-09-14 11:15:00,2.34992,2.34992,2.34915,2.34935,191400001.0
2006-09-14 11:20:00,2.3494,2.34956,2.34803,2.34821,185800000.0
2006-09-14 11:25:00,2.3485,2.34879,2.34766,2.34769,164500000.0
2006-09-14 11:30:00,2.34771,2.34838,2.34754,2.34817,188800000.0
2006-09-14 11:35:00,2.34813,2.3488,2.34797,2.34868,191000000.0
2006-09-14 11:40:00,2.3485,2.3489,2.34765,2.34765,163900001.0
2006-09-14 11:45:00,2.34779,2.34779,2.34589,2.34592,154100000.0
2006-09-14 11:50:00,2.34606,2.34672,2.34555,2.34661,196399999.0
2006-09-14 11:55:00,2.34667,2.34703,2.34618,2.34683,230600000.0
2006-09-14 12:00:00,2.34692,2.3472,2.34658,2.34713,150400000.0
2006-09-14 12:05:00,2.34732,2.34776,2.34714,2.34739,183300000.0
2006-09-14 12:10:00,2.34729,2.34792,2.3468,2.34777,185500000.0
2006-09-14 12:15:00,2.34786,2.34811,2.34706,2.34722,196700000.0
2006-09-14 12:20:00,2.34733,2.34747,2.34679,2.347,168400000.0
2006-09-14 12:25:00,2.34703,2.34705,2.34649,2.34677,189500000.0
2006-09-14 12:30:00,2.34687,2.34751,2.34672,2.34732,193000000.0
2006-09-14 12:35:00,2.34737,2.34787,2.34633,2.34645,163700000.0
2006-09-14 12:40:00,2.34682,2.34753,2.34682,2.34699,250600000.0
2006-09-14 12:45:00,2.34709,2.34812,2.34683,2.34805,178800000.0
2006-09-14 12:50:00,2.34822,2.34843,2.34782,2.34839,159700000.0
2006-09-14 12:55:00,2.34834,2.34836,2.34763,2.34793,184200000.0
2006-09-14 13:00:00,2.34792,2.34827,2.34742,2.34765,183600000.0
2006-09-14 13:05:00,2.3476,2.34787,2.34687,2.34724,172600000.0
2006-09-14 13:10:00,2.34723,2.34771,2.34712,2.34771,170500000.0
2006-09-14 13:15:00,2.3475,2.348,2.34726,2.3476,145700000.0
2006-09-14 13:20:00,2.34764,2.34807,2.34748,2.34792,160600000.0
2006-09-14 13:25:00,2.34799,2.3482,2.34756,2.34759,168500000.0
2006-09-14 13:30:00,2.34772,2.34777,2.34697,2.34764,230000000.0
2006-09-14 13:35:00,2.34766,2.34802,2.34726,2.34776,155100000.0
2006-09-14 13:40:00,2.3479,2.34824,2.34759,2.34798,161100000.0
2006-09-14 13:45:00,2.34807,2.34843,2.34746,2.3482,204100000.0
2006-09-14 13:50:00,2.3484,2.34848,2.3478,2.34797,208800000.0
2006-09-14 13:55:00,2.34799,2.34831,2.34726,2.34791,141300000.0
2006-09-14 14:00:00,2.348,2.35026,2.34633,2.3501,172100000.0
2006-09-14 14:05:00,2.35018,2.35241,2.35,2.35196,208200000.0
2006-09-14 14:10:00,2.35218,2.35391,2.35218,2.35277,199500000.0
2006-09-14 14:15:00,2.35285,2.35535,2.35284,2.35347,224200000.0
2006-09-14 14:20:00,2.35367,2.35527,2.35352,2.35509,163300000.0
2006-09-14 14:25:00,2.35515,2.35557,2.35473,2.35507,150800000.0
2006-09-14 14:30:00,2.35515,2.35618,2.35319,2.35573,160700000.0
2006-09-14 14:35:00,2.35593,2.35779,2.35585,2.35739,155700000.0
2006-09-14 14:40:00,2.35793,2.35873,2.35746,2.35783,197000000.0
2006-09-14 14:45:00,2.35776,2.35922,2.35763,2.35909,153900000.0
2006-09-14 14:50:00,2.35907,2.36045,2.35898,2.35934,187000000.0
2006-09-14 14:55:00,2.35921,2.36061,2.3591,2.36034,189800000.0
2006-09-14 15:00:00,2.36035,2.36037,2.35986,2.36037,248300001.0
2006-09-14 15:05:00,2.36052,2.36068,2.3601,2.36055,188700000.0
2006-09-14 15:10:00,2.36043,2.36063,2.3598,2.35984,143500000.0
2006-09-14 15:15:00,2.35994,2.35997,2.35947,2.35981,154000000.0
2006-09-14 15:20:00,2.35967,2.36035,2.35901,2.35998,174800000.0
2006-09-14 15:25:00,2.3597,2.35997,2.35846,2.35897,178600000.0
2006-09-14 15:30:00,2.35894,2.35965,2.35885,2.35948,228100000.0
2006-09-14 15:35:00,2.35939,2.35957,2.35831,2.35915,204100000.0
2006-09-14 15:40:00,2.35929,2.35929,2.35803,2.3583,203399998.0
2006-09-14 15:45:00,2.35845,2.35939,2.35825,2.35918,214700000.0
2006-09-14 15:50:00,2.35917,2.35941,2.35846,2.35846,159100000.0
2006-09-14 15:55:00,2.35837,2.35852,2.3578,2.35829,187499999.0
2006-09-14 16:00:00,2.35815,2.3584,2.3573,2.35776,131600000.0
2006-09-14 16:05:00,2.35793,2.35848,2.35781,2.35806,190400000.0
2006-09-14 16:10:00,2.35816,2.35876,2.35786,2.35839,154800000.0
2006-09-14 16:15:00,2.35867,2.35928,2.35848,2.35902,233700000.0
2006-09-14 16:20:00,2.35906,2.35921,2.35826,2.3583,189200000.0
2006-09-14 16:25:00,2.35851,2.35854,2.35738,2.35767,160500000.0
2006-09-14 16:30:00,2.35779,2.35802,2.35747,2.35788,166199999.0
2006-09-14 16:35:00,2.35778,2.35801,2.35741,2.35757,201500000.0
2006-09-14 16:40:00,2.35783,2.35785,2.35729,2.35756,201400000.0
2006-09-14 16:45:00,2.35758,2.35832,2.35754,2.35797,189499998.0
2006-09-14 16:50:00,2.35809,2.35849,2.35767,2.35767,213200001.0
2006-09-14 16:55:00,2.35716,2.35814,2.3568,2.35739,199400001.0
2006-09-14 17:00:00,2.35731,2.35776,2.35634,2.35743,211500000.0
2006-09-14 17:05:00,2.35742,2.3575,2.35645,2.35722,209699999.0
2006-09-14 17:10:00,2.35734,2.35824,2.35726,2.35824,174500000.0
2006-09-14 17:15:00,2.3581,2.35828,2.35723,2.35795,187800001.0
2006-09-14 17:20:00,2.35805,2.35844,2.35754,2.35812,200400001.0
2006-09-14 17:25:00,2.35794,2.35814,2.35714,2.35742,172300001.0
2006-09-14 17:30:00,2.35769,2.35861,2.35765,2.35799,185400000.0
2006-09-14 17:35:00,2.35813,2.36037,2.35813,2.36009,163600000.0
2006-09-14 17:40:00,2.3601,2.36043,2.35933,2.35945,235799999.0
2006-09-14 17:45:00,2.35967,2.35985,2.3594,2.35956,180100000.0
2006-09-14 17:50:00,2.35933,2.35941,2.35852,2.3593,194800001.0
2006-09-14 17:55:00,2.3594,2.36049,2.3594,2.36041,146500000.0
2006-09-14 18:00:00,2.36038,2.36045,2.35981,2.36045,1427400000.0
2006-09-14 18:05:00,2.36045,2.36055,2.35992,2.36021,1740499998.0
2006-09-14 18:10:00,2.36028,2.3605,2.35926,2.35937,1182200001.0
2006-09-14 18:15:00,2.35929,2.35952,2.35791,2.35843,1339000002.0
2006-09-14 18:20:00,2.35842,2.35886,2.35837,2.3586,1375400000.0
2006-09-14 18:25:00,2.35853,2.35902,2.35837,2.35863,1352600001.0
2006-09-14 18:30:00,2.35862,2.35901,2.35846,2.35859,1474900000.0
2006-09-14 18:35:00,2.35859,2.35932,2.35835,2.35913,587900001.0
2006-09-14 18:40:00,2.35928,2.35977,2.3591,2.3596,647300001.0
2006-09-14 18:45:00,2.3597,2.36033,2.35966,2.35995,236200000.0
2006-09-14 18:50:00,2.36,2.36076,2.35961,2.36058,653899999.0
2006-09-14 18:55:00,2.36058,2.36097,2.36039,2.36058,726100000.0
2006-09-14 19:00:00,2.3606,2.36087,2.36044,2.36086,387700000.0
2006-09-14 19:05:00,2.36081,2.36102,2.36054,2.36095,780800000.0
2006-09-14 19:10:00,2.36086,2.36092,2.36041,2.36078,484000000.0
2006-09-14 19:15:00,2.36062,2.36079,2.36042,2.36048,436800001.0
2006-09-14 19:20:00,2.36073,2.36118,2.36019,2.36058,610600000.0
2006-09-14 19:25:00,2.36056,2.36068,2.36029,2.36056,590300001.0
2006-09-14 19:30:00,2.3605,2.36068,2.36017,2.36048,575400000.0
2006-09-14 19:35:00,2.3605,2.3609,2.36017,2.3609,377700000.0
2006-09-14 19:40:00,2.36091,2.36091,2.36032,2.36036,426600000.0
2006-09-14 19:45:00,2.36029,2.36057,2.36002,2.36028,349600000.0
2006-09-14 19:50:00,2.36027,2.36058,2.36006,2.36034,302900000.0
2006-09-14 19:55:00,2.36029,2.36039,2.35995,2.36003,451800000.0
2006-09-14 20:00:00,2.36011,2.36042,2.35995,2.36042,274500000.0
2006-09-14 20:05:00,2.36045,2.36073,2.36039,2.36064,239200000.0
2006-09-14 20:10:00,2.36073,2.36096,2.36032,2.36072,455400000.0
2006-09-14 20:15:00,2.3608,2.36219,2.36071,2.3618,579300000.0
2006-09-14 20:20:00,2.36176,2.3627,2.36137,2.36264,658000001.0
2006-09-14 20:25:00,2.36255,2.36342,2.36246,2.36299,858600002.0
2006-09-14 20:30:00,2.36297,2.36344,2.36265,2.36265,1057100000.0
2006-09-14 20:35:00,2.36274,2.36275,2.36185,2.362,487100000.0
2006-09-14 20:40:00,2.36194,2.36282,2.36187,2.36255,619100000.0
2006-09-14 20:45:00,2.36256,2.36286,2.3623,2.36253,577299999.0
2006-09-14 20:50:00,2.36252,2.36285,2.36237,2.36259,781900001.0
2006-09-14 20:55:00,2.36285,2.36364,2.36248,2.36271,1082999997.0
2006-09-14 21:00:00,2.36287,2.36302,2.36257,2.36259,800799999.0
2006-09-14 21:05:00,2.36253,2.36285,2.36223,2.36223,222100000.0
2006-09-14 21:10:00,2.36211,2.36224,2.36155,2.36175,546799999.0
2006-09-14 21:15:00,2.36195,2.36208,2.36159,2.3619,687100001.0
2006-09-14 21:20:00,2.36195,2.36211,2.36159,2.36169,773800000.0
2006-09-14 21:25:00,2.36161,2.3618,2.36116,2.36125,307999999.0
2006-09-14 21:30:00,2.36136,2.36142,2.36083,2.36083,417700000.0
2006-09-14 21:35:00,2.36096,2.3611,2.36068,2.36068,241300001.0
2006-09-14 21:40:00,2.36075,2.36083,2.36033,2.36055,332700000.0
2006-09-14 21:45:00,2.36049,2.36068,2.36017,2.36068,444000000.0
2006-09-14 21:50:00,2.36081,2.36082,2.36039,2.36039,311000000.0
2006-09-14 21:55:00,2.36039,2.36082,2.36015,2.36082,338400000.0
2006-09-14 22:00:00,2.36091,2.36105,2.36055,2.36077,308400000.0
2006-09-14 22:05:00,2.36073,2.36105,2.3607,2.36073,241100000.0
2006-09-14 22:10:00,2.36097,2.36142,2.36089,2.36097,174500000.0
2006-09-14 22:15:00,2.36089,2.36168,2.36089,2.36149,390300000.0
2006-09-14 22:20:00,2.36155,2.36189,2.36129,2.36129,279600000.0
2006-09-14 22:25:00,2.36144,2.36206,2.36137,2.36167,265600001.0
2006-09-14 22:30:00,2.36164,2.36196,2.36144,2.36184,369200002.0
2006-09-14 22:35:00,2.36166,2.3617,2.36081,2.36087,185400000.0
2006-09-14 22:40:00,2.36078,2.36103,2.3606,2.36087,355500000.0
2006-09-14 22:45:00,2.36088,2.36133,2.36078,2.36131,322900000.0
2006-09-14 22:50:00,2.36113,2.36113,2.36044,2.3608,187500001.0
2006-09-14 22:55:00,2.36091,2.36123,2.36068,2.36102,168500000.0
2006-09-14 23:00:00,2.36102,2.36128,2.36078,2.36096,159200000.0
2006-09-14 23:05:00,2.36098,2.36102,2.3604,2.36058,143299999.0
2006-09-14 23:10:00,2.36041,2.3607,2.36014,2.36027,158300000.0
2006-09-14 23:15:00,2.36029,2.36063,2.36017,2.36038,88900000.0
2006-09-14 23:20:00,2.3604,2.36054,2.3602,2.36035,137600000.0
2006-09-14 23:25:00,2.36038,2.36081,2.36024,2.36081,192900000.0
2006-09-14 23:30:00,2.36117,2.3617,2.36103,2.36125,203500001.0
2006-09-14 23:35:00,2.36122,2.36151,2.3607,2.36104,158200000.0
2006-09-14 23:40:00,2.36108,2.36155,2.36067,2.36153,170400000.0
2006-09-14 23:45:00,2.36148,2.36185,2.36134,2.36173,105100000.0
2006-09-14 23:50:00,2.36178,2.36212,2.36161,2.36205,169900000.0
2006-09-14 23:55:00,2.36201,2.3622,2.36173,2.3621,123100000.0
2006-09-15 00:00:00,2.36195,2.36231,2.36186,2.36223,191800000.0
2006-09-15 00:05:00,2.36213,2.36278,2.36208,2.36275,138100000.0
2006-09-15 00:10:00,2.36247,2.36247,2.36201,2.36224,136000000.0
2006-09-15 00:15:00,2.36217,2.36253,2.36213,2.36215,100000000.0
2006-09-15 00:20:00,2.36218,2.36248,2.36177,2.36198,130100000.0
2006-09-15 00:25:00,2.36181,2.36197,2.36109,2.36187,123200000.0
2006-09-15 00:30:00,2.36197,2.36219,2.36185,2.36188,162700000.0
2006-09-15 00:35:00,2.3619,2.3621,2.36179,2.36191,149200000.0
2006-09-15 00:40:00,2.36198,2.36219,2.36173,2.36192,129000000.0
2006-09-15 00:45:00,2.36188,2.36191,2.36139,2.3616,112900000.0
2006-09-15 00:50:00,2.36156,2.36215,2.36152,2.36169,195600000.0
2006-09-15 00:55:00,2.3616,2.36182,2.3615,2.36177,108100000.0
2006-09-15 01:00:00,2.36163,2.36188,2.36115,2.36172,203300000.0
2006-09-15 01:05:00,2.36194,2.36198,2.36129,2.36129,140600000.0
2006-09-15 01:10:00,2.36144,2.36164,2.36117,2.36145,211900001.0
2006-09-15 01:15:00,2.36144,2.36149,2.36079,2.36116,108800000.0
2006-09-15 01:20:00,2.36109,2.36146,2.36069,2.36099,139800000.0
2006-09-15 01:25:00,2.36121,2.36121,2.36073,2.36075,107600000.0
2006-09-15 01:30:00,2.36093,2.36148,2.36093,2.3614,145300000.0
2006-09-15 01:35:00,2.36136,2.36167,2.36123,2.36135,187599999.0
2006-09-15 01:40:00,2.36152,2.36163,2.36113,2.36143,177100000.0
2006-09-15 01:45:00,2.36147,2.3615,2.3612,2.3615,143100000.0
2006-09-15 01:50:00,2.36138,2.36165,2.36131,2.36142,151000000.0
2006-09-15 01:55:00,2.36145,2.36155,2.3609,2.36095,140800000.0
2006-09-15 02:00:00,2.36112,2.36165,2.36093,2.36165,134900000.0
2006-09-15 02:05:00,2.36177,2.36217,2.36164,2.36174,160600000.0
2006-09-15 02:10:00,2.36163,2.36207,2.36145,2.36168,123600000.0
2006-09-15 02:15:00,2.36184,2.36214,2.36142,2.36142,104100000.0
2006-09-15 02:20:00,2.36137,2.36169,2.36106,2.36139,122400000.0
2006-09-15 02:25:00,2.36156,2.36169,2.36061,2.36145,152100000.0
2006-09-15 02:30:00,2.36148,2.3617,2.36106,2.36158,151500000.0
2006-09-15 02:35:00,2.36143,2.36198,2.36118,2.36182,111300000.0
2006-09-15 02:40:00,2.36156,2.36202,2.36154,2.36186,188400000.0
2006-09-15 02:45:00,2.36183,2.36245,2.36177,2.36245,79700000.0
2006-09-15 02:50:00,2.36249,2.36306,2.36226,2.36243,120700000.0
2006-09-15 02:55:00,2.36216,2.36235,2.36187,2.36214,167400000.0
2006-09-15 03:00:00,2.36208,2.36245,2.3619,2.36245,169400000.0
2006-09-15 03:05:00,2.36209,2.36222,2.3618,2.36215,167000000.0
2006-09-15 03:10:00,2.36238,2.36255,2.36189,2.36255,137100001.0
2006-09-15 03:15:00,2.36259,2.36292,2.36232,2.36273,96200000.0
2006-09-15 03:20:00,2.36276,2.36289,2.36239,2.36265,146700000.0
2006-09-15 03:25:00,2.36268,2.36297,2.36247,2.36297,135500000.0
2006-09-15 03:30:00,2.36286,2.36302,2.36261,2.36281,144400000.0
2006-09-15 03:35:00,2.36287,2.36292,2.36253,2.36292,169900000.0
2006-09-15 03:40:00,2.36264,2.36319,2.36264,2.36281,156700000.0
2006-09-15 03:45:00,2.3629,2.36325,2.36262,2.36283,172500000.0
2006-09-15 03:50:00,2.36303,2.36318,2.3626,2.36281,171100000.0
2006-09-15 03:55:00,2.36267,2.36297,2.36248,2.36274,127500000.0
2006-09-15 04:00:00,2.36274,2.36305,2.36262,2.36305,147900001.0
2006-09-15 04:05:00,2.36263,2.36324,2.36263,2.36305,124700000.0
2006-09-15 04:10:00,2.36304,2.36325,2.36282,2.36309,177100000.0
2006-09-15 04:15:00,2.36311,2.3635,2.36305,2.36341,141200001.0
2006-09-15 04:20:00,2.36325,2.36372,2.36309,2.36348,156200000.0
2006-09-15 04:25:00,2.36369,2.36373,2.36288,2.36291,145000000.0
2006-09-15 04:30:00,2.3629,2.36297,2.36237,2.36237,166200000.0
2006-09-15 04:35:00,2.36284,2.36331,2.36269,2.36303,164000000.0
2006-09-15 04:40:00,2.36287,2.3634,2.36269,2.36269,126700000.0
2006-09-15 04:45:00,2.36281,2.3629,2.36258,2.36264,118900000.0
2006-09-15 04:50:00,2.3627,2.36295,2.3627,2.36278,110200000.0
2006-09-15 04:55:00,2.36294,2.36295,2.36248,2.36289,146199999.0
2006-09-15 05:00:00,2.36287,2.36314,2.36238,2.36298,183300000.0
2006-09-15 05:05:00,2.36304,2.36318,2.36291,2.36301,105100000.0
2006-09-15 05:10:00,2.36295,2.3634,2.36294,2.36306,124000000.0
2006-09-15 05:15:00,2.36307,2.36314,2.36265,2.36292,168099999.0
2006-09-15 05:20:00,2.36256,2.36258,2.36203,2.36204,180000000.0
2006-09-15 05:25:00,2.36224,2.36248,2.36173,2.36195,155300001.0
2006-09-15 05:30:00,2.3618,2.36218,2.36159,2.36201,141900000.0
2006-09-15 05:35:00,2.36214,2.3623,2.3618,2.36192,156200000.0
2006-09-15 05:40:00,2.36179,2.36209,2.36179,2.36193,172800000.0
2006-09-15 05:45:00,2.36189,2.36189,2.3613,2.36186,148100000.0
2006-09-15 05:50:00,2.36173,2.362,2.36156,2.36184,143700001.0
2006-09-15 05:55:00,2.36181,2.36203,2.36158,2.36195,162700000.0
2006-09-15 06:00:00,2.36185,2.36219,2.36157,2.3621,143200000.0
2006-09-15 06:05:00,2.36194,2.3623,2.36174,2.36203,211899999.0
2006-09-15 06:10:00,2.36202,2.36257,2.36196,2.36239,146800000.0
2006-09-15 06:15:00,2.36245,2.36273,2.36223,2.36236,177100000.0
2006-09-15 06:20:00,2.36248,2.36255,2.36187,2.36243,185000000.0
2006-09-15 06:25:00,2.36216,2.36269,2.36213,2.36236,130900000.0
2006-09-15 06:30:00,2.36247,2.36265,2.36202,2.36224,192400000.0
2006-09-15 06:35:00,2.36223,2.36274,2.36205,2.36217,207800000.0
2006-09-15 06:40:00,2.36227,2.36246,2.36191,2.36238,142600001.0
2006-09-15 06:45:00,2.3623,2.36264,2.36213,2.36215,141800000.0
2006-09-15 06:50:00,2.36208,2.36225,2.36168,2.36216,224500000.0
2006-09-15 06:55:00,2.36218,2.36221,2.36173,2.36209,153100001.0
2006-09-15 07:00:00,2.36211,2.36252,2.36211,2.36215,121000000.0
2006-09-15 07:05:00,2.36263,2.36272,2.36182,2.36267,157100000.0
2006-09-15 07:10:00,2.36239,2.3627,2.3622,2.3623,132600000.0
2006-09-15 07:15:00,2.36239,2.36297,2.36205,2.36263,161400001.0
2006-09-15 07:20:00,2.36259,2.36308,2.36258,2.3628,211800000.0
2006-09-15 07:25:00,2.36276,2.36299,2.36227,2.36296,129700000.0
2006-09-15 07:30:00,2.36291,2.36291,2.36237,2.36273,179300000.0
2006-09-15 07:35:00,2.36282,2.36314,2.36262,2.36314,124800000.0
2006-09-15 07:40:00,2.36298,2.36311,2.36272,2.36292,108100000.0
2006-09-15 07:45:00,2.36286,2.36314,2.36179,2.3619,162700000.0
2006-09-15 07:50:00,2.36183,2.36229,2.3615,2.36196,169900000.0
2006-09-15 07:55:00,2.36193,2.36269,2.36153,2.36248,169500000.0
2006-09-15 08:00:00,2.36273,2.363,2.36258,2.36272,185700000.0
2006-09-15 08:05:00,2.36278,2.36327,2.36271,2.36319,201100000.0
2006-09-15 08:10:00,2.36314,2.36366,2.36303,2.36324,181300000.0
2006-09-15 08:15:00,2.3634,2.36374,2.36318,2.36374,114800000.0
2006-09-15 08:20:00,2.36357,2.36357,2.36303,2.36311,180200000.0
2006-09-15 08:25:00,2.36335,2.36416,2.36335,2.36409,130100000.0
2006-09-15 08:30:00,2.36388,2.36419,2.36366,2.36395,181100000.0
2006-09-15 08:35:00,2.36391,2.36406,2.36358,2.36371,169100000.0
2006-09-15 08:40:00,2.36335,2.36398,2.36316,2.36355,167800000.0
2006-09-15 08:45:00,2.36354,2.36359,2.36262,2.36318,115100000.0
2006-09-15 08:50:00,2.36285,2.36341,2.36284,2.36335,160999999.0
2006-09-15 08:55:00,2.36337,2.3637,2.36283,2.36319,181500000.0
2006-09-15 09:00:00,2.36315,2.3637,2.3618,2.36238,193500000.0
2006-09-15 09:05:00,2.3626,2.36402,2.3626,2.36393,168300000.0
2006-09-15 09:10:00,2.36402,2.36481,2.36372,2.36475,162300000.0
2006-09-15 09:15:00,2.36493,2.36527,2.36455,2.36455,127200000.0
2006-09-15 09:20:00,2.36435,2.36509,2.36427,2.36458,174400000.0
2006-09-15 09:25:00,2.36457,2.36479,2.36428,2.36468,236900001.0
2006-09-15 09:30:00,2.36429,2.36457,2.36339,2.36364,140000000.0
2006-09-15 09:35:00,2.36365,2.36588,2.36348,2.36578,149600000.0
2006-09-15 09:40:00,2.36574,2.36672,2.36534,2.36623,123200000.0
2006-09-15 09:45:00,2.36629,2.36683,2.3659,2.36641,208499999.0
2006-09-15 09:50:00,2.36644,2.36668,2.3661,2.36644,180900000.0
2006-09-15 09:55:00,2.3665,2.36712,2.36637,2.36661,183300000.0
2006-09-15 10:00:00,2.36657,2.36681,2.36605,2.36651,146100000.0
2006-09-15 10:05:00,2.3664,2.36649,2.36591,2.3661,171900000.0
2006-09-15 10:10:00,2.36617,2.36617,2.36568,2.36577,171400000.0
2006-09-15 10:15:00,2.36596,2.36604,2.36477,2.36551,153400000.0
2006-09-15 10:20:00,2.36564,2.36618,2.36541,2.36618,185800000.0
2006-09-15 10:25:00,2.36607,2.36607,2.36557,2.36592,176800000.0
2006-09-15 10:30:00,2.3658,2.36597,2.36528,2.36549,194400000.0
2006-09-15 10:35:00,2.36543,2.36572,2.36518,2.36564,161300000.0
2006-09-15 10:40:00,2.36568,2.36697,2.36532,2.36672,213800000.0
2006-09-15 10:45:00,2.36695,2.36725,2.36667,2.36708,164300000.0
2006-09-15 10:50:00,2.36686,2.3673,2.3667,2.36702,130500000.0
2006-09-15 10:55:00,2.36725,2.36725,2.36626,2.36632,220300000.0
2006-09-15 11:00:00,2.36638,2.36672,2.36621,2.3665,200900000.0
2006-09-15 11:05:00,2.36646,2.3665,2.36603,2.36611,193100000.0
2006-09-15 11:10:00,2.36605,2.3663,2.36575,2.36595,183300000.0
2006-09-15 11:15:00,2.36597,2.36617,2.36555,2.36565,148200000.0
2006-09-15 11:20:00,2.36575,2.36585,2.36482,2.36508,240200001.0
2006-09-15 11:25:00,2.36513,2.36556,2.36483,2.36501,196400000.0
2006-09-15 11:30:00,2.36513,2.36521,2.3641,2.36419,189500000.0
2006-09-15 11:35:00,2.36416,2.36442,2.36385,2.36427,188000000.0
2006-09-15 11:40:00,2.36411,2.36454,2.36391,2.36415,214600000.0
2006-09-15 11:45:00,2.36417,2.36483,2.36391,2.36404,148700000.0
2006-09-15 11:50:00,2.36396,2.36428,2.36317,2.3642,174400000.0
2006-09-15 11:55:00,2.36418,2.36451,2.36388,2.36445,239200000.0
2006-09-15 12:00:00,2.36451,2.36522,2.36437,2.36503,185900000.0
2006-09-15 12:05:00,2.36518,2.36652,2.36509,2.36647,155100000.0
2006-09-15 12:10:00,2.36649,2.36742,2.3664,2.36705,161600000.0
2006-09-15 12:15:00,2.36695,2.36717,2.36632,2.36703,215600000.0
2006-09-15 12:20:00,2.36683,2.36693,2.36594,2.36605,174700000.0
2006-09-15 12:25:00,2.36641,2.36654,2.36596,2.366,243599998.0
2006-09-15 12:30:00,2.3661,2.3661,2.36559,2.36576,178500001.0
2006-09-15 12:35:00,2.36566,2.36578,2.36529,2.36552,169200000.0
2006-09-15 12:40:00,2.36559,2.3659,2.36526,2.36576,228700000.0
2006-09-15 12:45:00,2.36595,2.36609,2.36497,2.36556,179800000.0
2006-09-15 12:50:00,2.36558,2.36607,2.36519,2.36598,198700000.0
2006-09-15 12:55:00,2.3659,2.36655,2.36518,2.36655,167600000.0
2006-09-15 13:00:00,2.36656,2.36661,2.36531,2.36573,189100000.0
2006-09-15 13:05:00,2.36577,2.36577,2.365,2.36525,158900000.0
2006-09-15 13:10:00,2.36529,2.3655,2.36457,2.36505,210899999.0
2006-09-15 13:15:00,2.36516,2.36609,2.36494,2.36604,172000000.0
2006-09-15 13:20:00,2.36591,2.36613,2.36495,2.36495,148400000.0
2006-09-15 13:25:00,2.36514,2.36526,2.36468,2.36486,173400000.0
2006-09-15 13:30:00,2.36492,2.36508,2.36452,2.36508,176600000.0
2006-09-15 13:35:00,2.36525,2.36546,2.36467,2.36514,192200002.0
2006-09-15 13:40:00,2.36511,2.36525,2.36476,2.36478,159800000.0
2006-09-15 13:45:00,2.36489,2.36592,2.36489,2.36579,161499999.0
2006-09-15 13:50:00,2.36606,2.36817,2.36606,2.36817,209100000.0
2006-09-15 13:55:00,2.36795,2.36797,2.36629,2.36681,193200000.0
2006-09-15 14:00:00,2.36676,2.36742,2.36659,2.36742,163700000.0
2006-09-15 14:05:00,2.36709,2.36709,2.36632,2.36657,171000000.0
2006-09-15 14:10:00,2.36648,2.36667,2.36576,2.36597,278099998.0
2006-09-15 14:15:00,2.36595,2.36611,2.36441,2.36458,204100000.0
2006-09-15 14:20:00,2.36489,2.36558,2.36446,2.36556,190100000.0
2006-09-15 14:25:00,2.3656,2.36625,2.36443,2.36443,187000000.0
2006-09-15 14:30:00,2.36414,2.36671,2.36366,2.36578,168800000.0
2006-09-15 14:35:00,2.36587,2.36702,2.36564,2.36664,145100000.0
2006-09-15 14:40:00,2.36672,2.37022,2.36667,2.37022,200800001.0
2006-09-15 14:45:00,2.37029,2.37056,2.36716,2.3672,158100000.0
2006-09-15 14:50:00,2.36738,2.36875,2.36717,2.3684,232899999.0
2006-09-15 14:55:00,2.36833,2.36833,2.36756,2.36786,215900000.0
2006-09-15 15:00:00,2.36787,2.36787,2.367,2.36749,207799999.0
2006-09-15 15:05:00,2.3677,2.36828,2.36742,2.36822,198300000.0
2006-09-15 15:10:00,2.36808,2.36808,2.36667,2.36684,171600000.0
2006-09-15 15:15:00,2.36698,2.36716,2.36621,2.36641,201600001.0
2006-09-15 15:20:00,2.36631,2.36736,2.36631,2.36683,165700000.0
2006-09-15 15:25:00,2.36693,2.36711,2.36618,2.36618,199500000.0
2006-09-15 15:30:00,2.36632,2.368,2.36611,2.36735,121200000.0
2006-09-15 15:35:00,2.36776,2.36836,2.36699,2.36711,243500000.0
2006-09-15 15:40:00,2.36741,2.36757,2.36657,2.36687,162100000.0
2006-09-15 15:45:00,2.36682,2.36753,2.36676,2.36734,219700000.0
2006-09-15 15:50:00,2.36753,2.3676,2.36636,2.36636,130200000.0
2006-09-15 15:55:00,2.36644,2.36686,2.36538,2.36544,170600000.0
2006-09-15 16:00:00,2.36535,2.36565,2.36406,2.36479,144100000.0
2006-09-15 16:05:00,2.36477,2.36528,2.36472,2.36496,213700000.0
2006-09-15 16:10:00,2.36465,2.36517,2.3644,2.36492,197700000.0
2006-09-15 16:15:00,2.36471,2.36471,2.36368,2.3638,107500000.0
2006-09-15 16:20:00,2.36393,2.36466,2.36378,2.36411,143400000.0
2006-09-15 16:25:00,2.36394,2.36458,2.36342,2.36458,200900000.0
2006-09-15 16:30:00,2.36456,2.36475,2.36391,2.36396,181600000.0
2006-09-15 16:35:00,2.36392,2.36544,2.36368,2.36434,195000000.0
2006-09-15 16:40:00,2.36442,2.36442,2.36351,2.36362,205900000.0
2006-09-15 16:45:00,2.36372,2.36379,2.36311,2.36363,203100000.0
2006-09-15 16:50:00,2.36354,2.36381,2.36326,2.36369,210900000.0
2006-09-15 16:55:00,2.36353,2.36385,2.36304,2.36356,164700000.0
2006-09-15 17:00:00,2.36325,2.36422,2.36305,2.36379,238300000.0
2006-09-15 17:05:00,2.36368,2.36385,2.36333,2.3638,165500000.0
2006-09-15 17:10:00,2.3638,2.36386,2.36334,2.36386,203000000.0
2006-09-15 17:15:00,2.36366,2.364,2.36355,2.36385,172400000.0
2006-09-15 17:20:00,2.36384,2.36436,2.36363,2.364,198500000.0
2006-09-15 17:25:00,2.36392,2.36407,2.36339,2.3634,222700000.0
2006-09-15 17:30:00,2.36358,2.36387,2.36293,2.36293,188600000.0
2006-09-15 17:35:00,2.36305,2.36343,2.36262,2.36262,141600000.0
2006-09-15 17:40:00,2.36249,2.3632,2.36249,2.36309,195700000.0
2006-09-15 17:45:00,2.36318,2.36362,2.36299,2.36339,146000000.0
2006-09-15 17:50:00,2.36341,2.36369,2.36284,2.36301,158600000.0
2006-09-15 17:55:00,2.36283,2.36287,2.36144,2.36182,183200000.0
2006-09-15 18:00:00,2.36213,2.36278,2.36177,2.36211,1410800001.0
2006-09-15 18:05:00,2.36228,2.36229,2.36089,2.36117,1822799999.0
2006-09-15 18:10:00,2.36116,2.36116,2.36018,2.36026,1129600000.0
2006-09-15 18:15:00,2.36034,2.3611,2.35995,2.36082,1394399998.0
2006-09-15 18:20:00,2.36072,2.36092,2.35938,2.35945,1156800000.0
2006-09-15 18:25:00,2.35939,2.36045,2.35901,2.3594,1440800002.0
2006-09-15 18:30:00,2.35944,2.35975,2.35851,2.359,1188000000.0
2006-09-15 18:35:00,2.35909,2.35992,2.35882,2.35943,613300001.0
2006-09-15 18:40:00,2.35952,2.35953,2.35831,2.35839,598100000.0
2006-09-15 18:45:00,2.3585,2.35868,2.35776,2.35831,259200000.0
2006-09-15 18:50:00,2.35823,2.35838,2.3576,2.3577,683200001.0
2006-09-15 18:55:00,2.35767,2.35836,2.35767,2.35823,783300000.0
2006-09-15 19:00:00,2.35819,2.35837,2.35774,2.35837,450000000.0
2006-09-15 19:05:00,2.35829,2.35829,2.35732,2.35737,779900000.0
2006-09-15 19:10:00,2.35744,2.3581,2.3573,2.35745,455400000.0
2006-09-15 19:15:00,2.35737,2.35755,2.35695,2.35713,434800001.0
2006-09-15 19:20:00,2.35722,2.35726,2.3567,2.3571,525700000.0
2006-09-15 19:25:00,2.357,2.3571,2.35678,2.35693,565600000.0
2006-09-15 19:30:00,2.35695,2.35727,2.35676,2.35727,568200000.0
2006-09-15 19:35:00,2.35727,2.35733,2.35638,2.35674,359700000.0
2006-09-15 19:40:00,2.35679,2.35745,2.35673,2.35723,393299998.0
2006-09-15 19:45:00,2.35715,2.35791,2.35696,2.35761,353400000.0
2006-09-15 19:50:00,2.35772,2.35811,2.35765,2.358,381700000.0
2006-09-15 19:55:00,2.35809,2.35831,2.35805,2.35825,466199998.0
2006-09-15 20:00:00,2.35828,2.35841,2.35773,2.35825,291300000.0
2006-09-15 20:05:00,2.35825,2.35843,2.35785,2.35785,236600000.0
2006-09-15 20:10:00,2.35787,2.35797,2.35746,2.35747,455800000.0
2006-09-15 20:15:00,2.3576,2.3585,2.3576,2.35813,636500001.0
2006-09-15 20:20:00,2.35821,2.35855,2.35818,2.35828,602200000.0
2006-09-15 20:25:00,2.35827,2.35865,2.35765,2.35773,810900000.0
2006-09-15 20:30:00,2.35772,2.35887,2.35772,2.3588,1089000000.0
2006-09-15 20:35:00,2.35877,2.359,2.35816,2.35858,495199999.0
2006-09-15 20:40:00,2.35848,2.35933,2.35827,2.35908,639099999.0
2006-09-15 20:45:00,2.35901,2.35906,2.35862,2.3587,561099998.0
2006-09-15 20:50:00,2.35865,2.35916,2.35863,2.35885,820900000.0
2006-09-15 20:55:00,2.35875,2.35935,2.35875,2.35913,962400000.0
2006-09-15 21:00:00,2.35931,2.35956,2.35887,2.35901,792500000.0
2006-09-15 21:05:00,2.35896,2.35966,2.35896,2.35953,222100000.0
2006-09-15 21:10:00,2.35956,2.35966,2.35869,2.3587,568100001.0
2006-09-15 21:15:00,2.3587,2.35913,2.35859,2.35867,606399998.0
2006-09-15 21:20:00,2.35916,2.35941,2.35886,2.35932,847200001.0
2006-09-15 21:25:00,2.3593,2.36148,2.35924,2.36119,330800000.0
2006-09-15 21:30:00,2.3614,2.36161,2.36126,2.36133,441500000.0
2006-09-15 21:35:00,2.36137,2.36216,2.36124,2.36163,235700000.0
2006-09-15 21:40:00,2.36167,2.36219,2.36115,2.36132,320800001.0
2006-09-15 21:45:00,2.36135,2.36189,2.36109,2.36164,387200000.0
2006-09-15 21:50:00,2.36169,2.36178,2.36104,2.36122,291200000.0
2006-09-15 21:55:00,2.36128,2.36169,2.36123,2.36162,291000000.0
2006-09-15 22:00:00,2.36155,2.36177,2.36083,2.36095,321000000.0
2006-09-15 22:05:00,2.36091,2.36127,2.36085,2.3612,188600000.0
2006-09-15 22:10:00,2.36122,2.36128,2.36092,2.3612,171200000.0
2006-09-15 22:15:00,2.36123,2.36143,2.36076,2.3608,347700001.0
2006-09-15 22:20:00,2.36077,2.36249,2.36077,2.36202,337800001.0
2006-09-15 22:25:00,2.36196,2.36196,2.36085,2.36105,268000001.0
2006-09-15 22:30:00,2.36097,2.36113,2.36074,2.361,335300000.0
2006-09-15 22:35:00,2.36087,2.36114,2.36016,2.36051,181500000.0
2006-09-15 22:40:00,2.36046,2.3608,2.35989,2.35997,294000000.0
2006-09-15 22:45:00,2.36007,2.36091,2.35994,2.36069,382499999.0
2006-09-15 22:50:00,2.36092,2.3612,2.36049,2.36063,193100000.0
2006-09-15 22:55:00,2.36056,2.36107,2.36042,2.3609,167700000.0
2006-09-17 23:00:00,2.35875,2.36164,2.35865,2.36149,203999999.0
2006-09-17 23:05:00,2.36169,2.36175,2.35985,2.3614,143900000.0
2006-09-17 23:10:00,2.36141,2.36174,2.36141,2.36153,187400000.0
2006-09-17 23:15:00,2.36148,2.3618,2.36119,2.3615,118500000.0
2006-09-17 23:20:00,2.36026,2.36105,2.36026,2.36081,189000000.0
2006-09-17 23:25:00,2.36087,2.36099,2.36043,2.36065,129400001.0
2006-09-17 23:30:00,2.36063,2.36094,2.35926,2.35926,169400000.0
2006-09-17 23:35:00,2.35888,2.36052,2.35888,2.35975,179800000.0
2006-09-17 23:40:00,2.35997,2.36097,2.3598,2.35991,138100000.0
2006-09-17 23:45:00,2.36027,2.36087,2.3595,2.35961,132700000.0
2006-09-17 23:50:00,2.35974,2.36053,2.35953,2.35965,185400000.0
2006-09-17 23:55:00,2.3597,2.36063,2.35962,2.3598,137100000.0
2006-09-18 00:00:00,2.35961,2.35986,2.35953,2.35977,137400000.0
2006-09-18 00:05:00,2.35972,2.36215,2.35972,2.36024,88400000.0
2006-09-18 00:10:00,2.36026,2.36119,2.36024,2.3607,201200000.0
2006-09-18 00:15:00,2.36082,2.36182,2.36038,2.36176,170100000.0
2006-09-18 00:20:00,2.36177,2.36209,2.36147,2.36202,152600000.0
2006-09-18 00:25:00,2.36168,2.36202,2.36124,2.36129,213699999.0
2006-09-18 00:30:00,2.36143,2.36146,2.36052,2.36078,129800000.0
2006-09-18 00:35:00,2.36078,2.36093,2.3603,2.36041,161899999.0
2006-09-18 00:40:00,2.36026,2.36046,2.36,2.3602,165500000.0
2006-09-18 00:45:00,2.36006,2.36071,2.36006,2.36053,114200000.0
2006-09-18 00:50:00,2.36053,2.36068,2.36022,2.3603,151500000.0
2006-09-18 00:55:00,2.36,2.36041,2.35994,2.3602,189100000.0
2006-09-18 01:00:00,2.36039,2.36106,2.36008,2.36009,185900000.0
2006-09-18 01:05:00,2.36054,2.36111,2.36023,2.36068,128700000.0
2006-09-18 01:10:00,2.36074,2.36101,2.36053,2.36079,169500000.0
2006-09-18 01:15:00,2.36091,2.36133,2.36089,2.36119,113000000.0
2006-09-18 01:20:00,2.36104,2.36185,2.36101,2.36167,175900001.0
2006-09-18 01:25:00,2.36148,2.36197,2.36138,2.36179,150700000.0
2006-09-18 01:30:00,2.36141,2.36204,2.36141,2.36152,252000000.0
2006-09-18 01:35:00,2.36141,2.36174,2.36117,2.36174,142600000.0
2006-09-18 01:40:00,2.36181,2.36195,2.3613,2.3613,153800000.0
2006-09-18 01:45:00,2.36127,2.36187,2.36088,2.36175,181700000.0
2006-09-18 01:50:00,2.36161,2.36172,2.36062,2.36094,222700000.0
2006-09-18 01:55:00,2.36098,2.36149,2.36089,2.36102,148700000.0
2006-09-18 02:00:00,2.36132,2.36178,2.3607,2.36089,196200000.0
2006-09-18 02:05:00,2.36114,2.36119,2.36057,2.36071,212599999.0
2006-09-18 02:10:00,2.36063,2.36067,2.35968,2.36031,203700000.0
2006-09-18 02:15:00,2.3602,2.36034,2.35956,2.36026,196400000.0
2006-09-18 02:20:00,2.36013,2.36052,2.3598,2.36014,129300000.0
2006-09-18 02:25:00,2.36028,2.36028,2.35957,2.35957,112600000.0
2006-09-18 02:30:00,2.35975,2.36015,2.3594,2.3594,183200000.0
2006-09-18 02:35:00,2.35943,2.35995,2.35912,2.35995,168100000.0
2006-09-18 02:40:00,2.35991,2.36,2.35948,2.35992,138900000.0
2006-09-18 02:45:00,2.35992,2.36027,2.35955,2.35978,138300000.0
2006-09-18 02:50:00,2.3598,2.35994,2.35934,2.35979,162700000.0
2006-09-18 02:55:00,2.35976,2.36067,2.35942,2.36067,155400000.0
2006-09-18 03:00:00,2.36091,2.36138,2.36074,2.36101,157100000.0
2006-09-18 03:05:00,2.36085,2.36143,2.36085,2.36128,168600000.0
2006-09-18 03:10:00,2.36132,2.36155,2.3606,2.36063,147300000.0
2006-09-18 03:15:00,2.36079,2.3618,2.36079,2.36149,180600001.0
2006-09-18 03:20:00,2.36157,2.36192,2.36138,2.3618,137100000.0
2006-09-18 03:25:00,2.36176,2.36182,2.36139,2.36174,134500000.0
2006-09-18 03:30:00,2.36131,2.36206,2.36131,2.36197,148600000.0
2006-09-18 03:35:00,2.36177,2.36202,2.3614,2.36145,135400000.0
2006-09-18 03:40:00,2.36141,2.36172,2.36134,2.3616,186399999.0
2006-09-18 03:45:00,2.3615,2.36222,2.36129,2.36135,94600000.0
2006-09-18 03:50:00,2.36129,2.36164,2.36113,2.36126,162099999.0
2006-09-18 03:55:00,2.36123,2.36175,2.36123,2.36158,117200000.0
2006-09-18 04:00:00,2.3615,2.36155,2.36112,2.36125,136200000.0
2006-09-18 04:05:00,2.36119,2.3617,2.36116,2.3613,130900000.0
2006-09-18 04:10:00,2.36147,2.36196,2.3614,2.36186,180999999.0
2006-09-18 04:15:00,2.36153,2.3619,2.36148,2.36162,124200000.0
2006-09-18 04:20:00,2.36182,2.36209,2.36148,2.36167,110500000.0
2006-09-18 04:25:00,2.36183,2.36219,2.36151,2.36165,158700000.0
2006-09-18 04:30:00,2.36176,2.36195,2.36153,2.3616,132500000.0
2006-09-18 04:35:00,2.36151,2.36212,2.36151,2.36201,103600000.0
2006-09-18 04:40:00,2.36188,2.36225,2.36184,2.36184,98000000.0
2006-09-18 04:45:00,2.36179,2.36179,2.36113,2.36153,166800000.0
2006-09-18 04:50:00,2.36147,2.36162,2.36108,2.36133,120500000.0
2006-09-18 04:55:00,2.36142,2.36152,2.36106,2.36152,160500000.0
2006-09-18 05:00:00,2.36141,2.36141,2.36082,2.36118,131700000.0
2006-09-18 05:05:00,2.3612,2.36171,2.36081,2.3616,140800000.0
2006-09-18 05:10:00,2.36156,2.36167,2.36091,2.36124,163800000.0
2006-09-18 05:15:00,2.36132,2.36133,2.36097,2.36118,149599999.0
2006-09-18 05:20:00,2.36095,2.3616,2.36087,2.36143,183100000.0
2006-09-18 05:25:00,2.36146,2.36157,2.36068,2.36108,129000000.0
2006-09-18 05:30:00,2.36109,2.3615,2.36103,2.36125,135100000.0
2006-09-18 05:35:00,2.36134,2.36134,2.36079,2.36107,159200000.0
2006-09-18 05:40:00,2.3607,2.36099,2.36031,2.36076,178300000.0
2006-09-18 05:45:00,2.36083,2.36117,2.36056,2.36111,123000000.0
2006-09-18 05:50:00,2.36093,2.36119,2.36065,2.36089,103000000.0
2006-09-18 05:55:00,2.36077,2.36079,2.36021,2.36042,159900000.0
2006-09-18 06:00:00,2.36037,2.36037,2.3594,2.35954,181000000.0
2006-09-18 06:05:00,2.35953,2.35982,2.35928,2.35951,192600001.0
2006-09-18 06:10:00,2.35938,2.35973,2.35927,2.35958,200800000.0
2006-09-18 06:15:00,2.36015,2.36036,2.35965,2.36032,115900000.0
2006-09-18 06:20:00,2.35982,2.36012,2.35971,2.36,183700000.0
2006-09-18 06:25:00,2.3599,2.36031,2.35963,2.35971,154700000.0
2006-09-18 06:30:00,2.35988,2.36039,2.3597,2.36015,173700000.0
2006-09-18 06:35:00,2.36012,2.36012,2.35902,2.35931,109700000.0
2006-09-18 06:40:00,2.35954,2.36015,2.35892,2.3593,97500000.0
2006-09-18 06:45:00,2.3593,2.35972,2.35923,2.35933,160600000.0
2006-09-18 06:50:00,2.3596,2.36004,2.35951,2.35955,141700000.0
2006-09-18 06:55:00,2.35972,2.36049,2.3597,2.36017,153400000.0
2006-09-18 07:00:00,2.36008,2.36043,2.35983,2.35989,120600000.0
2006-09-18 07:05:00,2.35989,2.36,2.35948,2.36,170900000.0
2006-09-18 07:10:00,2.35977,2.36022,2.35971,2.35994,144200000.0
2006-09-18 07:15:00,2.35999,2.36017,2.35935,2.35957,213800000.0
2006-09-18 07:20:00,2.35946,2.35976,2.35938,2.3595,174600000.0
2006-09-18 07:25:00,2.35943,2.35983,2.35937,2.35977,111900000.0
2006-09-18 07:30:00,2.35984,2.36012,2.35955,2.35955,186700000.0
2006-09-18 07:35:00,2.35935,2.36035,2.3593,2.36035,141100000.0
2006-09-18 07:40:00,2.36022,2.36064,2.36004,2.36004,216700000.0
2006-09-18 07:45:00,2.36004,2.36151,2.35977,2.3613,174800000.0
2006-09-18 07:50:00,2.36117,2.36143,2.3609,2.36125,173900001.0
2006-09-18 07:55:00,2.36124,2.36186,2.36115,2.36168,91200000.0
2006-09-18 08:00:00,2.36179,2.36179,2.36105,2.36112,204300000.0
2006-09-18 08:05:00,2.361,2.36174,2.36095,2.36134,151300000.0
2006-09-18 08:10:00,2.36138,2.36165,2.36078,2.36141,161700000.0
2006-09-18 08:15:00,2.36162,2.36202,2.36105,2.36111,166700000.0
2006-09-18 08:20:00,2.36067,2.36149,2.3603,2.36102,183600001.0
2006-09-18 08:25:00,2.36125,2.36128,2.35961,2.36033,148000001.0
2006-09-18 08:30:00,2.36035,2.36177,2.35978,2.36163,189900000.0
2006-09-18 08:35:00,2.36172,2.36231,2.36142,2.36195,179500000.0
2006-09-18 08:40:00,2.36161,2.36181,2.35985,2.36032,177400000.0
2006-09-18 08:45:00,2.3602,2.36059,2.35971,2.36035,205900000.0
2006-09-18 08:50:00,2.3602,2.36082,2.36018,2.3603,195500000.0
2006-09-18 08:55:00,2.36018,2.36034,2.358,2.358,172500000.0
2006-09-18 09:00:00,2.35772,2.35866,2.35738,2.3585,164899999.0
2006-09-18 09:05:00,2.35849,2.35896,2.35833,2.35856,174700001.0
2006-09-18 09:10:00,2.35874,2.35924,2.3586,2.35924,185500000.0
2006-09-18 09:15:00,2.35921,2.36002,2.35921,2.35958,127100000.0
2006-09-18 09:20:00,2.35959,2.35959,2.35927,2.35951,204600000.0
2006-09-18 09:25:00,2.35938,2.35989,2.35886,2.35902,140200000.0
2006-09-18 09:30:00,2.35911,2.35946,2.3589,2.3589,142300000.0
2006-09-18 09:35:00,2.35868,2.35897,2.35853,2.35884,206700000.0
2006-09-18 09:40:00,2.35885,2.35919,2.35857,2.35864,183900000.0
2006-09-18 09:45:00,2.35858,2.35899,2.35838,2.35889,172300000.0
2006-09-18 09:50:00,2.35899,2.35969,2.35874,2.35946,191699999.0
2006-09-18 09:55:00,2.35935,2.36018,2.35916,2.36011,213500000.0
2006-09-18 10:00:00,2.35994,2.36054,2.35985,2.35991,165799999.0
2006-09-18 10:05:00,2.35988,2.36072,2.35987,2.3605,136000000.0
2006-09-18 10:10:00,2.3606,2.36072,2.3601,2.36017,152000000.0
2006-09-18 10:15:00,2.36033,2.36075,2.36016,2.36016,189800000.0
2006-09-18 10:20:00,2.36018,2.36026,2.35926,2.35978,163100000.0
2006-09-18 10:25:00,2.35961,2.35981,2.35928,2.35954,199100000.0
2006-09-18 10:30:00,2.35934,2.35987,2.35931,2.35963,194700000.0
2006-09-18 10:35:00,2.35962,2.35962,2.35908,2.35943,128500000.0
2006-09-18 10:40:00,2.35939,2.35946,2.35842,2.35842,156800000.0
2006-09-18 10:45:00,2.3584,2.35875,2.35745,2.35762,208700000.0
2006-09-18 10:50:00,2.3575,2.35769,2.35725,2.35727,176900000.0
2006-09-18 10:55:00,2.35724,2.35746,2.35658,2.35673,266499999.0
2006-09-18 11:00:00,2.35666,2.35675,2.35438,2.35438,155700000.0
2006-09-18 11:05:00,2.35443,2.35469,2.35414,2.35443,174400000.0
2006-09-18 11:10:00,2.35429,2.35433,2.35348,2.35433,210400000.0
2006-09-18 11:15:00,2.35446,2.3565,2.35414,2.35627,164700000.0
2006-09-18 11:20:00,2.35627,2.35656,2.3553,2.35558,190500000.0
2006-09-18 11:25:00,2.35564,2.35574,2.35505,2.3551,183500000.0
2006-09-18 11:30:00,2.35512,2.35559,2.3545,2.35456,188600000.0
2006-09-18 11:35:00,2.3544,2.35493,2.3536,2.35476,212599999.0
2006-09-18 11:40:00,2.35464,2.35524,2.35445,2.35481,151600000.0
2006-09-18 11:45:00,2.35473,2.35473,2.35277,2.35375,178500000.0
2006-09-18 11:50:00,2.35358,2.354,2.35297,2.35388,169300000.0
2006-09-18 11:55:00,2.35383,2.35419,2.35314,2.35332,182000000.0
2006-09-18 12:00:00,2.35316,2.35378,2.353,2.3534,162800000.0
2006-09-18 12:05:00,2.35352,2.35352,2.35203,2.3527,139200000.0
2006-09-18 12:10:00,2.35298,2.35333,2.35223,2.35223,165800000.0
2006-09-18 12:15:00,2.3524,2.35298,2.35238,2.3528,196400000.0
2006-09-18 12:20:00,2.35283,2.35308,2.35258,2.35262,197800000.0
2006-09-18 12:25:00,2.35273,2.35303,2.35234,2.35282,209900000.0
2006-09-18 12:30:00,2.35274,2.35299,2.35235,2.35285,173100000.0
2006-09-18 12:35:00,2.35292,2.35342,2.35273,2.35305,131400000.0
2006-09-18 12:40:00,2.35299,2.35324,2.35279,2.35312,180500000.0
2006-09-18 12:45:00,2.35311,2.35323,2.35258,2.35303,179700000.0
2006-09-18 12:50:00,2.353,2.35335,2.35271,2.35332,137700000.0
2006-09-18 12:55:00,2.35319,2.35356,2.35297,2.35322,172400001.0
2006-09-18 13:00:00,2.35278,2.35286,2.35182,2.35277,198400000.0
2006-09-18 13:05:00,2.35287,2.35337,2.35262,2.35308,170000000.0
2006-09-18 13:10:00,2.35314,2.35314,2.35235,2.35265,192000000.0
2006-09-18 13:15:00,2.35265,2.35343,2.35265,2.35311,191900000.0
2006-09-18 13:20:00,2.3531,2.35336,2.35214,2.35214,167800000.0
2006-09-18 13:25:00,2.35285,2.35303,2.35223,2.35246,191200000.0
2006-09-18 13:30:00,2.35237,2.35237,2.35169,2.35195,199900000.0
2006-09-18 13:35:00,2.35183,2.35311,2.35144,2.35311,211100002.0
2006-09-18 13:40:00,2.35345,2.35415,2.35326,2.35368,189499999.0
2006-09-18 13:45:00,2.35358,2.35396,2.35307,2.35344,176600000.0
2006-09-18 13:50:00,2.35324,2.35357,2.35302,2.35341,170300000.0
2006-09-18 13:55:00,2.35328,2.35423,2.35326,2.35394,196399998.0
2006-09-18 14:00:00,2.35399,2.35418,2.35348,2.35395,137900000.0
2006-09-18 14:05:00,2.35384,2.35443,2.35372,2.35429,175999999.0
2006-09-18 14:10:00,2.35427,2.35452,2.35349,2.35408,233799999.0
2006-09-18 14:15:00,2.35408,2.35411,2.35337,2.35367,190000000.0
2006-09-18 14:20:00,2.35335,2.35376,2.35196,2.35313,185900000.0
2006-09-18 14:25:00,2.35305,2.35354,2.35293,2.35334,175700000.0
2006-09-18 14:30:00,2.35367,2.35378,2.35241,2.35251,167800000.0
2006-09-18 14:35:00,2.35218,2.35265,2.35211,2.35225,188400000.0
2006-09-18 14:40:00,2.35242,2.35268,2.35203,2.35237,274099999.0
2006-09-18 14:45:00,2.35229,2.35294,2.35229,2.3527,190300000.0
2006-09-18 14:50:00,2.35266,2.35303,2.35195,2.3523,152700000.0
2006-09-18 14:55:00,2.35225,2.35225,2.35173,2.35198,184600000.0
2006-09-18 15:00:00,2.35147,2.35264,2.34995,2.35217,194500000.0
2006-09-18 15:05:00,2.35228,2.35435,2.35227,2.35292,155200000.0
2006-09-18 15:10:00,2.35317,2.35388,2.35296,2.35388,173000000.0
2006-09-18 15:15:00,2.35386,2.3541,2.35293,2.35293,138800000.0
2006-09-18 15:20:00,2.35276,2.35329,2.3525,2.35286,186000000.0
2006-09-18 15:25:00,2.35291,2.35303,2.35255,2.35255,176600000.0
2006-09-18 15:30:00,2.35249,2.35301,2.35249,2.35276,166700000.0
2006-09-18 15:35:00,2.35299,2.35361,2.35284,2.35351,192400000.0
2006-09-18 15:40:00,2.35383,2.35436,2.35336,2.35351,199600001.0
2006-09-18 15:45:00,2.35361,2.35407,2.35346,2.35368,173700000.0
2006-09-18 15:50:00,2.3537,2.35386,2.35327,2.35352,154700000.0
2006-09-18 15:55:00,2.35341,2.35352,2.35273,2.35304,199900000.0
2006-09-18 16:00:00,2.35284,2.35304,2.35192,2.35213,138600000.0
2006-09-18 16:05:00,2.35206,2.35258,2.35132,2.35161,182700001.0
2006-09-18 16:10:00,2.35182,2.35187,2.35128,2.35138,180300000.0
2006-09-18 16:15:00,2.35129,2.35201,2.35125,2.3515,163400000.0
2006-09-18 16:20:00,2.3514,2.35159,2.35111,2.35128,152600000.0
2006-09-18 16:25:00,2.35125,2.35148,2.35049,2.35097,193700000.0
2006-09-18 16:30:00,2.35091,2.35138,2.35083,2.3509,146900000.0
2006-09-18 16:35:00,2.351,2.35167,2.3508,2.35115,191200000.0
2006-09-18 16:40:00,2.35147,2.35176,2.35091,2.35152,129000000.0
2006-09-18 16:45:00,2.35172,2.3523,2.35147,2.35175,197800000.0
2006-09-18 16:50:00,2.3517,2.35173,2.35092,2.35108,214099999.0
2006-09-18 16:55:00,2.35107,2.35111,2.34991,2.35046,128300000.0
2006-09-18 17:00:00,2.35047,2.35091,2.3501,2.35091,185500000.0
2006-09-18 17:05:00,2.35064,2.35112,2.35017,2.35112,220800000.0
2006-09-18 17:10:00,2.35127,2.35183,2.35088,2.35171,180300000.0
2006-09-18 17:15:00,2.3516,2.3524,2.35145,2.35195,200400001.0
2006-09-18 17:20:00,2.35218,2.35249,2.35199,2.35235,228100000.0
2006-09-18 17:25:00,2.35236,2.3545,2.35236,2.35415,159400000.0
2006-09-18 17:30:00,2.35411,2.35439,2.3536,2.35362,200500000.0
2006-09-18 17:35:00,2.35379,2.35399,2.35333,2.35333,157200000.0
2006-09-18 17:40:00,2.35328,2.35394,2.35315,2.35382,190200000.0
2006-09-18 17:45:00,2.35382,2.35419,2.35382,2.35385,191899998.0
2006-09-18 17:50:00,2.35379,2.35407,2.35344,2.35358,182800001.0
2006-09-18 17:55:00,2.35338,2.35434,2.35332,2.35394,197200001.0
2006-09-18 18:00:00,2.35388,2.35423,2.35321,2.35327,1478699999.0
2006-09-18 18:05:00,2.35335,2.35353,2.3527,2.35309,1734100001.0
2006-09-18 18:10:00,2.35302,2.35376,2.35285,2.35348,1207800000.0
2006-09-18 18:15:00,2.35347,2.35379,2.3522,2.3526,1279800000.0
2006-09-18 18:20:00,2.35269,2.35303,2.35234,2.35303,1384000000.0
2006-09-18 18:25:00,2.35306,2.35346,2.3528,2.35322,1413600000.0
2006-09-18 18:30:00,2.35323,2.35336,2.3528,2.35301,1290000000.0
2006-09-18 18:35:00,2.35306,2.35352,2.3527,2.35323,590000000.0
2006-09-18 18:40:00,2.35325,2.35359,2.3526,2.35346,718400000.0
2006-09-18 18:45:00,2.35365,2.35377,2.35286,2.35323,242300001.0
2006-09-18 18:50:00,2.35309,2.35352,2.35259,2.35275,584800001.0
2006-09-18 18:55:00,2.35265,2.35291,2.352,2.352,650599999.0
2006-09-18 19:00:00,2.35189,2.35224,2.35151,2.35218,363700000.0
2006-09-18 19:05:00,2.35219,2.35232,2.35162,2.35172,749000000.0
2006-09-18 19:10:00,2.35187,2.35207,2.35148,2.35171,372100001.0
2006-09-18 19:15:00,2.35174,2.35235,2.35173,2.35215,447999999.0
2006-09-18 19:20:00,2.35223,2.35285,2.35202,2.35284,607400001.0
2006-09-18 19:25:00,2.35277,2.35277,2.3523,2.35258,556099999.0
2006-09-18 19:30:00,2.35285,2.35291,2.35226,2.35235,549100000.0
2006-09-18 19:35:00,2.35226,2.35248,2.35177,2.35239,402800001.0
2006-09-18 19:40:00,2.35227,2.35253,2.35107,2.35128,367100001.0
2006-09-18 19:45:00,2.35119,2.35168,2.35106,2.35129,357000001.0
2006-09-18 19:50:00,2.35134,2.35198,2.35124,2.35195,259300000.0
2006-09-18 19:55:00,2.35185,2.35199,2.35144,2.35193,466700000.0
2006-09-18 20:00:00,2.35188,2.35227,2.35164,2.35222,253600000.0
2006-09-18 20:05:00,2.35224,2.35233,2.3512,2.35141,249900001.0
2006-09-18 20:10:00,2.35156,2.35271,2.35093,2.35093,545799998.0
2006-09-18 20:15:00,2.35098,2.35169,2.35083,2.35101,599600000.0
2006-09-18 20:20:00,2.35097,2.35217,2.35097,2.35192,614400000.0
2006-09-18 20:25:00,2.3518,2.35197,2.35142,2.35142,830700000.0
2006-09-18 20:30:00,2.35145,2.35183,2.35125,2.35162,1027200000.0
2006-09-18 20:35:00,2.35171,2.35207,2.35144,2.35165,484200000.0
2006-09-18 20:40:00,2.35173,2.35211,2.35138,2.35185,654700000.0
2006-09-18 20:45:00,2.3518,2.35197,2.35114,2.35136,569400000.0
2006-09-18 20:50:00,2.35137,2.35208,2.35125,2.35196,749100000.0
2006-09-18 20:55:00,2.35195,2.35232,2.35162,2.35223,899600001.0
2006-09-18 21:00:00,2.35225,2.3525,2.3515,2.35192,811499999.0
2006-09-18 21:05:00,2.35195,2.35226,2.35178,2.3521,231500001.0
2006-09-18 21:10:00,2.3521,2.35215,2.3518,2.35207,505600000.0
2006-09-18 21:15:00,2.3519,2.35205,2.35146,2.35182,651600000.0
2006-09-18 21:20:00,2.35187,2.35201,2.35119,2.35145,724700000.0
2006-09-18 21:25:00,2.35136,2.35151,2.35109,2.35121,282300000.0
2006-09-18 21:30:00,2.35138,2.35158,2.35087,2.35132,475100000.0
2006-09-18 21:35:00,2.35142,2.35181,2.35122,2.3516,209800000.0
2006-09-18 21:40:00,2.35175,2.35187,2.35116,2.35154,374500000.0
2006-09-18 21:45:00,2.35158,2.35175,2.3512,2.35158,428100001.0
2006-09-18 21:50:00,2.35169,2.35186,2.35145,2.35163,304000000.0
2006-09-18 21:55:00,2.35173,2.35211,2.35098,2.35107,411300002.0
2006-09-18 22:00:00,2.35106,2.3514,2.35093,2.35096,327599999.0
2006-09-18 22:05:00,2.35091,2.35146,2.35045,2.35045,234700001.0
2006-09-18 22:10:00,2.35143,2.35177,2.35125,2.35128,190800000.0
2006-09-18 22:15:00,2.35119,2.35142,2.35105,2.3511,366199998.0
2006-09-18 22:20:00,2.35114,2.35126,2.35052,2.35082,304400000.0
2006-09-18 22:25:00,2.35097,2.35109,2.35063,2.35078,314400001.0
2006-09-18 22:30:00,2.35071,2.35108,2.3506,2.35068,323600000.0
2006-09-18 22:35:00,2.35057,2.35085,2.35055,2.35073,161800000.0
2006-09-18 22:40:00,2.35062,2.35088,2.35027,2.3507,365600001.0
2006-09-18 22:45:00,2.3508,2.35139,2.35058,2.35128,312200000.0
2006-09-18 22:50:00,2.35134,2.35148,2.35084,2.35102,222600000.0
2006-09-18 22:55:00,2.35102,2.35154,2.35091,2.35094,195900000.0
2006-09-18 23:00:00,2.3509,2.35181,2.3509,2.35148,156700000.0
2006-09-18 23:05:00,2.35148,2.35174,2.3511,2.3513,114700000.0
2006-09-18 23:10:00,2.35132,2.35161,2.35132,2.35148,157200000.0
2006-09-18 23:15:00,2.3516,2.35195,2.35151,2.35168,154999999.0
2006-09-18 23:20:00,2.35161,2.35185,2.3514,2.35175,115600000.0
2006-09-18 23:25:00,2.35146,2.35184,2.35018,2.35136,155700000.0
2006-09-18 23:30:00,2.35144,2.35144,2.35065,2.35081,230700000.0
2006-09-18 23:35:00,2.35065,2.35125,2.3506,2.35112,145000000.0
2006-09-18 23:40:00,2.35091,2.35106,2.35069,2.35093,124100001.0
2006-09-18 23:45:00,2.35093,2.35128,2.35081,2.35128,136100000.0
2006-09-18 23:50:00,2.35135,2.3515,2.35115,2.35143,144200000.0
2006-09-18 23:55:00,2.3515,2.3516,2.35109,2.3515,164100000.0
2006-09-19 00:00:00,2.35143,2.35156,2.35135,2.35142,82200000.0
2006-09-19 00:05:00,2.35114,2.3516,2.35091,2.3515,142400000.0
2006-09-19 00:10:00,2.3515,2.3515,2.35104,2.35104,131600000.0
2006-09-19 00:15:00,2.35095,2.35161,2.35091,2.35093,151000000.0
2006-09-19 00:20:00,2.35095,2.35118,2.35082,2.351,115700000.0
2006-09-19 00:25:00,2.35103,2.35146,2.35096,2.35137,119100000.0
2006-09-19 00:30:00,2.35093,2.35181,2.35086,2.35149,164200000.0
2006-09-19 00:35:00,2.35163,2.35172,2.3509,2.3513,139000000.0
2006-09-19 00:40:00,2.35129,2.35188,2.35109,2.35142,142500000.0
2006-09-19 00:45:00,2.35129,2.35153,2.35106,2.35106,133000000.0
2006-09-19 00:50:00,2.35126,2.35129,2.35091,2.35113,208200000.0
2006-09-19 00:55:00,2.35097,2.3514,2.35097,2.35134,156300000.0
2006-09-19 01:00:00,2.35132,2.35142,2.35089,2.35109,192300000.0
2006-09-19 01:05:00,2.3515,2.35216,2.35146,2.35185,157600000.0
2006-09-19 01:10:00,2.35202,2.35217,2.35159,2.35184,214699999.0
2006-09-19 01:15:00,2.35179,2.35206,2.35135,2.3517,135800000.0
2006-09-19 01:20:00,2.3513,2.35169,2.35084,2.35158,161800000.0
2006-09-19 01:25:00,2.35147,2.35177,2.35127,2.35133,149500000.0
2006-09-19 01:30:00,2.35142,2.35184,2.35142,2.35153,153500000.0
2006-09-19 01:35:00,2.35171,2.35185,2.35116,2.35126,154300000.0
2006-09-19 01:40:00,2.35148,2.35148,2.35087,2.351,160700000.0
2006-09-19 01:45:00,2.35091,2.35138,2.35065,2.35119,203400000.0
2006-09-19 01:50:00,2.35125,2.35148,2.35102,2.35119,208600000.0
2006-09-19 01:55:00,2.35121,2.35249,2.35098,2.35163,153600000.0
2006-09-19 02:00:00,2.35182,2.35199,2.35139,2.35146,147200000.0
2006-09-19 02:05:00,2.35134,2.35154,2.35083,2.35114,206900000.0
2006-09-19 02:10:00,2.35123,2.35205,2.35107,2.35158,113300000.0
2006-09-19 02:15:00,2.35157,2.35163,2.35107,2.35107,182100000.0
2006-09-19 02:20:00,2.35125,2.3515,2.35071,2.35071,148900000.0
2006-09-19 02:25:00,2.35064,2.3511,2.3505,2.35059,157600000.0
2006-09-19 02:30:00,2.3507,2.35081,2.35039,2.35075,167500000.0
2006-09-19 02:35:00,2.35071,2.3511,2.35062,2.35097,134900000.0
2006-09-19 02:40:00,2.35077,2.35092,2.35043,2.35073,163100000.0
2006-09-19 02:45:00,2.35078,2.35098,2.35059,2.35086,103500000.0
2006-09-19 02:50:00,2.35065,2.35114,2.34954,2.34954,138000000.0
2006-09-19 02:55:00,2.34981,2.35078,2.3498,2.35049,206400001.0
2006-09-19 03:00:00,2.35051,2.35062,2.35008,2.35037,168800000.0
2006-09-19 03:05:00,2.35015,2.35053,2.34973,2.34992,164500000.0
2006-09-19 03:10:00,2.34993,2.35005,2.34972,2.34989,99500000.0
2006-09-19 03:15:00,2.34992,2.35006,2.3497,2.34977,170500000.0
2006-09-19 03:20:00,2.34985,2.35002,2.34953,2.34965,177699999.0
2006-09-19 03:25:00,2.34963,2.34978,2.34943,2.34958,136300000.0
2006-09-19 03:30:00,2.34961,2.34978,2.34892,2.34913,180200001.0
2006-09-19 03:35:00,2.34901,2.34914,2.3486,2.3486,144500000.0
2006-09-19 03:40:00,2.34876,2.34912,2.34841,2.34896,173900000.0
2006-09-19 03:45:00,2.34896,2.34966,2.34896,2.34951,152800000.0
2006-09-19 03:50:00,2.34953,2.34975,2.34928,2.34947,130199999.0
2006-09-19 03:55:00,2.34949,2.34959,2.34916,2.34936,121200000.0
2006-09-19 04:00:00,2.34933,2.34947,2.349,2.34937,104900000.0
2006-09-19 04:05:00,2.34936,2.3496,2.34906,2.34943,142900000.0
2006-09-19 04:10:00,2.34946,2.34971,2.34932,2.34968,161500001.0
2006-09-19 04:15:00,2.34948,2.34979,2.34937,2.34958,131100000.0
2006-09-19 04:20:00,2.3496,2.34983,2.34938,2.34939,165200000.0
2006-09-19 04:25:00,2.34973,2.34979,2.34922,2.34968,134500000.0
2006-09-19 04:30:00,2.34964,2.34973,2.34882,2.34882,221900000.0
2006-09-19 04:35:00,2.34879,2.34894,2.34847,2.34894,186200000.0
2006-09-19 04:40:00,2.34872,2.34914,2.34867,2.34906,141200000.0
2006-09-19 04:45:00,2.34904,2.34949,2.34881,2.34944,148300000.0
2006-09-19 04:50:00,2.34941,2.34975,2.3493,2.34941,123500000.0
2006-09-19 04:55:00,2.34958,2.35039,2.34953,2.3503,196500000.0
2006-09-19 05:00:00,2.35028,2.35068,2.34987,2.35002,136400000.0
2006-09-19 05:05:00,2.34986,2.34996,2.3494,2.34966,169700000.0
2006-09-19 05:10:00,2.34961,2.34983,2.34929,2.34955,135499999.0
2006-09-19 05:15:00,2.34967,2.35027,2.34948,2.35027,207900000.0
2006-09-19 05:20:00,2.35013,2.35068,2.35003,2.35064,185100000.0
2006-09-19 05:25:00,2.35086,2.35095,2.35033,2.3504,132600000.0
2006-09-19 05:30:00,2.35018,2.35115,2.35007,2.35105,134400000.0
2006-09-19 05:35:00,2.35105,2.35159,2.35091,2.35152,184000000.0
2006-09-19 05:40:00,2.35126,2.35191,2.35117,2.35185,172500000.0
2006-09-19 05:45:00,2.35176,2.35209,2.35132,2.35163,136400000.0
2006-09-19 05:50:00,2.35202,2.35202,2.3512,2.3516,223000002.0
2006-09-19 05:55:00,2.35176,2.35192,2.35141,2.35191,102000000.0
2006-09-19 06:00:00,2.35183,2.35213,2.35151,2.35213,119700000.0
2006-09-19 06:05:00,2.35201,2.35255,2.35183,2.3523,138600000.0
2006-09-19 06:10:00,2.35226,2.35246,2.3516,2.35165,182300000.0
2006-09-19 06:15:00,2.35175,2.35205,2.35163,2.35183,158200000.0
2006-09-19 06:20:00,2.35197,2.35244,2.35174,2.35221,166400001.0
2006-09-19 06:25:00,2.35206,2.35241,2.35182,2.35182,150600000.0
2006-09-19 06:30:00,2.35186,2.35205,2.35162,2.35187,175900000.0
2006-09-19 06:35:00,2.35199,2.35218,2.35161,2.35173,175500000.0
2006-09-19 06:40:00,2.35163,2.35218,2.3516,2.35203,125600000.0
2006-09-19 06:45:00,2.35178,2.35186,2.35152,2.35158,98100000.0
2006-09-19 06:50:00,2.3517,2.3519,2.35153,2.35153,154600000.0
2006-09-19 06:55:00,2.35152,2.3519,2.35147,2.3516,213100000.0
2006-09-19 07:00:00,2.35154,2.35175,2.35134,2.35152,182400000.0
2006-09-19 07:05:00,2.35161,2.35183,2.35144,2.35157,109400000.0
2006-09-19 07:10:00,2.35152,2.35211,2.35131,2.3519,164500000.0
2006-09-19 07:15:00,2.352,2.352,2.35161,2.3519,186900000.0
2006-09-19 07:20:00,2.35195,2.35237,2.35192,2.35208,165299999.0
2006-09-19 07:25:00,2.352,2.35218,2.35189,2.35205,140300000.0
2006-09-19 07:30:00,2.35205,2.35241,2.35184,2.35211,163700000.0
2006-09-19 07:35:00,2.35212,2.35297,2.35209,2.35254,180500000.0
2006-09-19 07:40:00,2.35198,2.35289,2.35198,2.35277,147800001.0
2006-09-19 07:45:00,2.35287,2.353,2.3517,2.3517,157200000.0
2006-09-19 07:50:00,2.35168,2.35191,2.35132,2.35182,166100000.0
2006-09-19 07:55:00,2.35172,2.35218,2.35166,2.35172,112500000.0
2006-09-19 08:00:00,2.35186,2.35208,2.35142,2.35174,174000000.0
2006-09-19 08:05:00,2.35162,2.35206,2.35106,2.35157,162500000.0
2006-09-19 08:10:00,2.35147,2.35225,2.35125,2.35125,219800001.0
2006-09-19 08:15:00,2.35161,2.35236,2.3514,2.35195,187400000.0
2006-09-19 08:20:00,2.35183,2.35222,2.35155,2.35155,191800000.0
2006-09-19 08:25:00,2.35173,2.35307,2.35156,2.35307,193100000.0
2006-09-19 08:30:00,2.35309,2.35343,2.35285,2.35309,148900000.0
2006-09-19 08:35:00,2.35322,2.35373,2.35303,2.35364,169600000.0
2006-09-19 08:40:00,2.35369,2.35413,2.35349,2.35413,139700000.0
2006-09-19 08:45:00,2.35412,2.35473,2.35386,2.3547,219899999.0
2006-09-19 08:50:00,2.35459,2.35488,2.35421,2.3546,160500000.0
2006-09-19 08:55:00,2.35477,2.35515,2.35449,2.355,180900000.0
2006-09-19 09:00:00,2.35476,2.35522,2.3544,2.35472,131500000.0
2006-09-19 09:05:00,2.35486,2.35537,2.3547,2.35527,167500000.0
2006-09-19 09:10:00,2.35531,2.35587,2.35503,2.35528,142900000.0
2006-09-19 09:15:00,2.35528,2.35544,2.35482,2.35489,166300000.0
2006-09-19 09:20:00,2.35484,2.3562,2.35478,2.3562,198300000.0
2006-09-19 09:25:00,2.35568,2.35635,2.35555,2.35607,196400000.0
2006-09-19 09:30:00,2.35615,2.35618,2.35568,2.35585,207300001.0
2006-09-19 09:35:00,2.35584,2.35617,2.3554,2.35579,175600000.0
2006-09-19 09:40:00,2.35596,2.35772,2.35596,2.35678,139400001.0
2006-09-19 09:45:00,2.35675,2.35861,2.35675,2.35755,138000000.0
2006-09-19 09:50:00,2.35764,2.35776,2.35635,2.35693,148900000.0
2006-09-19 09:55:00,2.35678,2.35721,2.35665,2.35674,150600000.0
2006-09-19 10:00:00,2.35683,2.35878,2.35683,2.35843,156200000.0
2006-09-19 10:05:00,2.35856,2.35876,2.35757,2.35757,164600000.0
2006-09-19 10:10:00,2.35763,2.35781,2.3564,2.3564,156100000.0
2006-09-19 10:15:00,2.35673,2.35809,2.35661,2.35795,186500000.0
2006-09-19 10:20:00,2.35791,2.35833,2.35751,2.35763,198600000.0
2006-09-19 10:25:00,2.3574,2.35825,2.3574,2.35806,206300000.0
2006-09-19 10:30:00,2.35794,2.35904,2.35794,2.35902,207500000.0
2006-09-19 10:35:00,2.35892,2.35892,2.35831,2.35879,158900000.0
2006-09-19 10:40:00,2.3591,2.35964,2.35872,2.35916,164000000.0
2006-09-19 10:45:00,2.35919,2.35953,2.35854,2.35873,155300000.0
2006-09-19 10:50:00,2.35837,2.35897,2.35788,2.35791,156500000.0
2006-09-19 10:55:00,2.35782,2.35883,2.35747,2.35844,212700000.0
2006-09-19 11:00:00,2.35749,2.36063,2.35749,2.36007,162700000.0
2006-09-19 11:05:00,2.35998,2.36047,2.35989,2.36028,183700000.0
2006-09-19 11:10:00,2.36013,2.36061,2.35977,2.36035,215499999.0
2006-09-19 11:15:00,2.36054,2.36127,2.36034,2.36076,126500000.0
2006-09-19 11:20:00,2.36083,2.36124,2.36076,2.36107,193600000.0
2006-09-19 11:25:00,2.36129,2.36148,2.36082,2.361,169600000.0
2006-09-19 11:30:00,2.36112,2.36196,2.36112,2.36162,172700000.0
2006-09-19 11:35:00,2.3616,2.36175,2.36051,2.36068,186400000.0
2006-09-19 11:40:00,2.36038,2.36103,2.36015,2.36064,210199998.0
2006-09-19 11:45:00,2.36071,2.36141,2.36015,2.36123,144400000.0
2006-09-19 11:50:00,2.36101,2.36101,2.36047,2.36057,168500000.0
2006-09-19 11:55:00,2.3605,2.36115,2.36022,2.36077,185500000.0
2006-09-19 12:00:00,2.36072,2.36109,2.36038,2.36086,214199999.0
2006-09-19 12:05:00,2.36094,2.361,2.36014,2.36028,208800000.0
2006-09-19 12:10:00,2.36019,2.36087,2.35997,2.36017,190200000.0
2006-09-19 12:15:00,2.3602,2.36065,2.36005,2.36056,194700000.0
2006-09-19 12:20:00,2.36039,2.36086,2.36037,2.36055,146400000.0
2006-09-19 12:25:00,2.36072,2.36127,2.36054,2.36076,180000000.0
2006-09-19 12:30:00,2.36085,2.36098,2.36049,2.36057,184000000.0
2006-09-19 12:35:00,2.36058,2.36112,2.36042,2.36059,191700000.0
2006-09-19 12:40:00,2.36057,2.36124,2.36045,2.36096,140100000.0
2006-09-19 12:45:00,2.36107,2.36179,2.36107,2.36154,205599999.0
2006-09-19 12:50:00,2.36157,2.36171,2.36119,2.36168,149800000.0
2006-09-19 12:55:00,2.36166,2.36195,2.36112,2.36161,166200000.0
2006-09-19 13:00:00,2.36164,2.36164,2.36086,2.36102,202500001.0
2006-09-19 13:05:00,2.3609,2.36133,2.36075,2.36118,168800000.0
2006-09-19 13:10:00,2.36119,2.36172,2.36119,2.36145,203200000.0
2006-09-19 13:15:00,2.36137,2.36219,2.36102,2.36219,218400000.0
2006-09-19 13:20:00,2.3621,2.36244,2.36168,2.36168,145200000.0
2006-09-19 13:25:00,2.36174,2.36213,2.36164,2.36171,147100000.0
2006-09-19 13:30:00,2.36185,2.36211,2.3616,2.36181,200800000.0
2006-09-19 13:35:00,2.36177,2.36204,2.3612,2.36155,193100000.0
2006-09-19 13:40:00,2.36143,2.36183,2.36128,2.36182,211599999.0
2006-09-19 13:45:00,2.36192,2.3621,2.36161,2.3617,179700000.0
2006-09-19 13:50:00,2.36171,2.36193,2.36155,2.36174,183700000.0
2006-09-19 13:55:00,2.36168,2.36193,2.36099,2.36144,172000000.0
2006-09-19 14:00:00,2.36142,2.36161,2.361,2.36131,120800000.0
2006-09-19 14:05:00,2.36108,2.36235,2.36098,2.36231,196200000.0
2006-09-19 14:10:00,2.36222,2.36251,2.3618,2.3622,170900000.0
2006-09-19 14:15:00,2.36199,2.36266,2.36195,2.36248,230500000.0
2006-09-19 14:20:00,2.36261,2.36261,2.36185,2.36213,227600001.0
2006-09-19 14:25:00,2.36201,2.36246,2.36176,2.36224,207300001.0
2006-09-19 14:30:00,2.36242,2.36242,2.35985,2.3608,220300000.0
2006-09-19 14:35:00,2.36104,2.36254,2.36082,2.36249,161900000.0
2006-09-19 14:40:00,2.36263,2.36338,2.36257,2.36299,223100001.0
2006-09-19 14:45:00,2.36288,2.36329,2.36248,2.36292,199200000.0
2006-09-19 14:50:00,2.36279,2.3632,2.36191,2.36213,172700000.0
2006-09-19 14:55:00,2.36217,2.36217,2.36096,2.36108,179100000.0
2006-09-19 15:00:00,2.36103,2.36173,2.36103,2.36161,265699999.0
2006-09-19 15:05:00,2.36169,2.36175,2.3611,2.36121,180400000.0
2006-09-19 15:10:00,2.36092,2.36092,2.35969,2.36013,197799999.0
2006-09-19 15:15:00,2.36024,2.36069,2.3601,2.36042,160900000.0
2006-09-19 15:20:00,2.3605,2.36104,2.36019,2.36058,143500000.0
2006-09-19 15:25:00,2.36082,2.36162,2.36064,2.36073,136000000.0
2006-09-19 15:30:00,2.36085,2.36178,2.36057,2.36158,187600001.0
2006-09-19 15:35:00,2.36121,2.36129,2.36045,2.36069,212800000.0
2006-09-19 15:40:00,2.36048,2.36112,2.36024,2.3607,175400000.0
2006-09-19 15:45:00,2.36064,2.36077,2.36015,2.36047,251500000.0
2006-09-19 15:50:00,2.36025,2.36028,2.35881,2.35904,156100000.0
2006-09-19 15:55:00,2.35913,2.35944,2.35795,2.35826,149500000.0
2006-09-19 16:00:00,2.35854,2.35882,2.3569,2.35802,184800000.0
2006-09-19 16:05:00,2.35833,2.35908,2.35795,2.35886,139400000.0
2006-09-19 16:10:00,2.35881,2.3596,2.3587,2.35943,197800000.0
2006-09-19 16:15:00,2.35953,2.3603,2.35946,2.3599,220900000.0
2006-09-19 16:20:00,2.35995,2.35997,2.35854,2.35872,177800000.0
2006-09-19 16:25:00,2.35886,2.35907,2.35795,2.35905,171000001.0
2006-09-19 16:30:00,2.35919,2.35939,2.35834,2.35859,184600000.0
2006-09-19 16:35:00,2.35857,2.35877,2.35814,2.35834,201400000.0
2006-09-19 16:40:00,2.35867,2.35867,2.35768,2.3578,231100000.0
2006-09-19 16:45:00,2.3577,2.35801,2.35708,2.35712,184500000.0
2006-09-19 16:50:00,2.35735,2.35735,2.35618,2.35713,173100000.0
2006-09-19 16:55:00,2.35705,2.35747,2.35662,2.35747,135300000.0
2006-09-19 17:00:00,2.35744,2.35752,2.35672,2.35752,219299999.0
2006-09-19 17:05:00,2.35763,2.3591,2.35739,2.3591,183200000.0
2006-09-19 17:10:00,2.35919,2.35919,2.3577,2.3577,162300000.0
2006-09-19 17:15:00,2.35739,2.35819,2.35737,2.35773,167399999.0
2006-09-19 17:20:00,2.35779,2.35853,2.35664,2.35689,208400000.0
2006-09-19 17:25:00,2.35682,2.3573,2.35634,2.35676,249600001.0
2006-09-19 17:30:00,2.35668,2.35692,2.35577,2.35618,213000001.0
2006-09-19 17:35:00,2.35622,2.35659,2.35592,2.35622,125600000.0
2006-09-19 17:40:00,2.35641,2.35669,2.35574,2.35574,143300000.0
2006-09-19 17:45:00,2.35558,2.35645,2.35556,2.3562,124300000.0
2006-09-19 17:50:00,2.35615,2.35644,2.35479,2.35505,150800000.0
2006-09-19 17:55:00,2.35527,2.35563,2.35488,2.35559,133100000.0
2006-09-19 18:00:00,2.35559,2.356,2.35501,2.35562,1444999999.0
2006-09-19 18:05:00,2.35573,2.35663,2.3556,2.3558,1810499999.0
2006-09-19 18:10:00,2.35587,2.3568,2.35544,2.35644,1243499996.0
2006-09-19 18:15:00,2.35641,2.35654,2.35559,2.35593,1383900001.0
2006-09-19 18:20:00,2.356,2.35627,2.35574,2.35615,1226999999.0
2006-09-19 18:25:00,2.35611,2.35683,2.3558,2.35657,1447600001.0
2006-09-19 18:30:00,2.35659,2.3568,2.35622,2.35645,1342500001.0
2006-09-19 18:35:00,2.35647,2.35647,2.35568,2.35604,542800000.0
2006-09-19 18:40:00,2.35618,2.35633,2.35572,2.35572,710600000.0
2006-09-19 18:45:00,2.35577,2.35581,2.35535,2.35567,263600000.0
2006-09-19 18:50:00,2.35565,2.35586,2.35536,2.35536,672600002.0
2006-09-19 18:55:00,2.35526,2.35591,2.35515,2.35524,737499999.0
2006-09-19 19:00:00,2.35518,2.35569,2.35478,2.35478,410099998.0
2006-09-19 19:05:00,2.35471,2.35565,2.35471,2.35538,760200000.0
2006-09-19 19:10:00,2.35531,2.35562,2.35511,2.35511,399300000.0
2006-09-19 19:15:00,2.35497,2.35535,2.35471,2.35471,424300000.0
2006-09-19 19:20:00,2.35482,2.35529,2.3547,2.35526,599900000.0
2006-09-19 19:25:00,2.35527,2.35533,2.3548,2.3549,501300000.0
2006-09-19 19:30:00,2.35491,2.35505,2.35448,2.35465,670200001.0
2006-09-19 19:35:00,2.35471,2.35492,2.35406,2.35407,365700000.0
2006-09-19 19:40:00,2.35423,2.35446,2.35393,2.35444,447299999.0
2006-09-19 19:45:00,2.35445,2.35458,2.35419,2.35443,371099998.0
2006-09-19 19:50:00,2.35454,2.355,2.35441,2.35441,326000000.0
2006-09-19 19:55:00,2.35438,2.35531,2.35438,2.35447,491299999.0
2006-09-19 20:00:00,2.35453,2.3549,2.35438,2.35465,235700000.0
2006-09-19 20:05:00,2.35466,2.35498,2.35459,2.35465,264900000.0
2006-09-19 20:10:00,2.35474,2.35516,2.35458,2.35487,536099998.0
2006-09-19 20:15:00,2.35487,2.35597,2.35485,2.35592,582200001.0
2006-09-19 20:20:00,2.35595,2.3561,2.35559,2.35592,616700000.0
2006-09-19 20:25:00,2.35582,2.35597,2.35546,2.35551,876300001.0
2006-09-19 20:30:00,2.35545,2.35587,2.35482,2.35488,1088900001.0
2006-09-19 20:35:00,2.35512,2.3553,2.35475,2.35479,514400000.0
2006-09-19 20:40:00,2.35484,2.35547,2.35474,2.35541,680099999.0
2006-09-19 20:45:00,2.35534,2.35545,2.355,2.35514,532900000.0
2006-09-19 20:50:00,2.3552,2.35532,2.35469,2.35501,757400001.0
2006-09-19 20:55:00,2.35476,2.3551,2.35445,2.3546,1042799998.0
2006-09-19 21:00:00,2.35467,2.35473,2.3544,2.35445,830399999.0
2006-09-19 21:05:00,2.35454,2.35499,2.35454,2.35498,253300000.0
2006-09-19 21:10:00,2.35498,2.35498,2.35455,2.35493,536800000.0
2006-09-19 21:15:00,2.35476,2.3549,2.35443,2.35457,587100000.0
2006-09-19 21:20:00,2.3546,2.35501,2.35424,2.35424,847800000.0
2006-09-19 21:25:00,2.3544,2.35475,2.35424,2.35462,367199998.0
2006-09-19 21:30:00,2.35469,2.35495,2.35456,2.35463,404800000.0
2006-09-19 21:35:00,2.35472,2.35481,2.35427,2.35428,207400000.0
2006-09-19 21:40:00,2.35437,2.35455,2.35422,2.35434,309000000.0
2006-09-19 21:45:00,2.35438,2.35461,2.35417,2.35425,426600000.0
2006-09-19 21:50:00,2.35437,2.35441,2.35403,2.35427,308799999.0
2006-09-19 21:55:00,2.35438,2.35476,2.35419,2.35455,379300000.0
2006-09-19 22:00:00,2.35449,2.35474,2.35425,2.35442,368300000.0
2006-09-19 22:05:00,2.35413,2.35505,2.35407,2.35505,233300000.0
2006-09-19 22:10:00,2.35515,2.35542,2.35502,2.35523,189300000.0
2006-09-19 22:15:00,2.35511,2.35533,2.35456,2.35473,316300000.0
2006-09-19 22:20:00,2.35472,2.35501,2.35455,2.35495,238000000.0
2006-09-19 22:25:00,2.35514,2.35515,2.35467,2.3549,311900000.0
2006-09-19 22:30:00,2.35492,2.35516,2.35429,2.35508,336899999.0
2006-09-19 22:35:00,2.35508,2.35536,2.35483,2.35527,179200000.0
2006-09-19 22:40:00,2.35521,2.35573,2.35509,2.35548,359000001.0
2006-09-19 22:45:00,2.35551,2.3557,2.35528,2.35556,334300000.0
2006-09-19 22:50:00,2.35553,2.35576,2.35529,2.35553,197000000.0
2006-09-19 22:55:00,2.3553,2.35549,2.35484,2.35525,169000000.0
2006-09-19 23:00:00,2.35547,2.35553,2.35494,2.3552,127600000.0
2006-09-19 23:05:00,2.35499,2.35499,2.35407,2.35468,151900000.0
2006-09-19 23:10:00,2.35458,2.35491,2.35431,2.35473,199600000.0
2006-09-19 23:15:00,2.35499,2.35512,2.35417,2.35417,97300000.0
2006-09-19 23:20:00,2.35402,2.35489,2.35368,2.35439,120600000.0
2006-09-19 23:25:00,2.35452,2.35523,2.35404,2.35465,128900000.0
2006-09-19 23:30:00,2.35451,2.35532,2.35451,2.35498,170200000.0
2006-09-19 23:35:00,2.35499,2.35537,2.35481,2.35514,153300000.0
2006-09-19 23:40:00,2.3551,2.35542,2.35473,2.3553,173700000.0
2006-09-19 23:45:00,2.35535,2.35571,2.35515,2.35534,204200000.0
2006-09-19 23:50:00,2.35542,2.35542,2.35445,2.35525,169400000.0
2006-09-19 23:55:00,2.35513,2.35553,2.35433,2.35553,153300000.0
2006-09-20 00:00:00,2.35535,2.35541,2.35455,2.35462,116100000.0
2006-09-20 00:05:00,2.3546,2.35528,2.3545,2.35503,124100000.0
2006-09-20 00:10:00,2.35491,2.3554,2.35415,2.35514,151700000.0
2006-09-20 00:15:00,2.35498,2.35515,2.35427,2.35427,156900000.0
2006-09-20 00:20:00,2.35521,2.35534,2.35478,2.35495,206700000.0
2006-09-20 00:25:00,2.35495,2.35495,2.35463,2.35469,156300000.0
2006-09-20 00:30:00,2.35465,2.35505,2.35446,2.35485,159799999.0
2006-09-20 00:35:00,2.35494,2.35515,2.35453,2.35487,157900000.0
2006-09-20 00:40:00,2.35489,2.35516,2.3546,2.35476,130400000.0
2006-09-20 00:45:00,2.35469,2.35495,2.35439,2.3545,139000000.0
2006-09-20 00:50:00,2.35462,2.35497,2.35462,2.3549,171200001.0
2006-09-20 00:55:00,2.35472,2.35494,2.35431,2.35488,138400000.0
2006-09-20 01:00:00,2.35475,2.35492,2.35423,2.35457,172800000.0
2006-09-20 01:05:00,2.35479,2.35482,2.35428,2.35447,204900000.0
2006-09-20 01:10:00,2.35484,2.35502,2.3543,2.35458,171200000.0
2006-09-20 01:15:00,2.35467,2.35484,2.3545,2.35474,101300000.0
2006-09-20 01:20:00,2.35458,2.35533,2.35429,2.35483,116200000.0
2006-09-20 01:25:00,2.35477,2.35511,2.35462,2.35509,194900000.0
2006-09-20 01:30:00,2.35518,2.3553,2.35482,2.35485,232100000.0
2006-09-20 01:35:00,2.35489,2.35569,2.35482,2.35483,126100000.0
2006-09-20 01:40:00,2.35488,2.35508,2.3546,2.3546,135699998.0
2006-09-20 01:45:00,2.35455,2.35474,2.35422,2.35425,123300000.0
2006-09-20 01:50:00,2.35414,2.35442,2.3541,2.35413,196200000.0
2006-09-20 01:55:00,2.35416,2.35432,2.35371,2.35396,208200000.0
2006-09-20 02:00:00,2.35408,2.35425,2.3537,2.35385,155400000.0
2006-09-20 02:05:00,2.35402,2.35414,2.35358,2.35382,207400000.0
2006-09-20 02:10:00,2.3541,2.3541,2.35367,2.35377,166000000.0
2006-09-20 02:15:00,2.35393,2.35395,2.35325,2.35352,134000000.0
2006-09-20 02:20:00,2.3535,2.35378,2.35344,2.3536,132100000.0
2006-09-20 02:25:00,2.35353,2.35353,2.35298,2.35298,159500000.0
2006-09-20 02:30:00,2.35344,2.3537,2.35313,2.35351,160500000.0
2006-09-20 02:35:00,2.35348,2.35394,2.35282,2.35375,189300001.0
2006-09-20 02:40:00,2.35373,2.35395,2.35344,2.35354,103900000.0
2006-09-20 02:45:00,2.35361,2.35394,2.3535,2.35387,155100000.0
2006-09-20 02:50:00,2.35382,2.35463,2.35348,2.35379,149900000.0
2006-09-20 02:55:00,2.35384,2.35436,2.35374,2.35396,148200000.0
2006-09-20 03:00:00,2.35385,2.35426,2.35371,2.35414,147299999.0
2006-09-20 03:05:00,2.3539,2.35428,2.35385,2.35418,150600000.0
2006-09-20 03:10:00,2.35444,2.35464,2.35415,2.35449,176000000.0
2006-09-20 03:15:00,2.35452,2.35472,2.35436,2.35471,129000000.0
2006-09-20 03:20:00,2.355,2.35536,2.35494,2.35515,167800000.0
2006-09-20 03:25:00,2.35524,2.35585,2.35511,2.35585,141600000.0
2006-09-20 03:30:00,2.35579,2.35601,2.35547,2.35597,158300000.0
2006-09-20 03:35:00,2.35602,2.35622,2.35547,2.35568,175999999.0
2006-09-20 03:40:00,2.35578,2.35581,2.35508,2.35517,188199999.0
2006-09-20 03:45:00,2.35508,2.35535,2.35479,2.35497,88000000.0
2006-09-20 03:50:00,2.35506,2.35526,2.3549,2.35505,172899999.0
2006-09-20 03:55:00,2.35514,2.35549,2.35511,2.35539,149100000.0
2006-09-20 04:00:00,2.35537,2.35545,2.355,2.35513,127400000.0
2006-09-20 04:05:00,2.3553,2.35556,2.35477,2.3552,117200000.0
2006-09-20 04:10:00,2.35497,2.35535,2.35487,2.35511,154500000.0
2006-09-20 04:15:00,2.35495,2.35531,2.35486,2.35525,116400000.0
2006-09-20 04:20:00,2.35512,2.35545,2.35509,2.35527,143900000.0
2006-09-20 04:25:00,2.35539,2.35539,2.35486,2.3549,117400000.0
2006-09-20 04:30:00,2.35493,2.35527,2.35479,2.35526,181300001.0
2006-09-20 04:35:00,2.35507,2.35524,2.35478,2.35504,126300000.0
2006-09-20 04:40:00,2.3551,2.35521,2.35478,2.35502,72500000.0
2006-09-20 04:45:00,2.35486,2.35531,2.35473,2.35511,131300000.0
2006-09-20 04:50:00,2.35515,2.3552,2.35453,2.3548,133200000.0
2006-09-20 04:55:00,2.35497,2.35505,2.35448,2.35493,116500000.0
2006-09-20 05:00:00,2.35482,2.35503,2.35452,2.35483,115600000.0
2006-09-20 05:05:00,2.35493,2.35535,2.35486,2.355,132600000.0
2006-09-20 05:10:00,2.35502,2.35517,2.35483,2.35512,88500000.0
2006-09-20 05:15:00,2.35525,2.35538,2.35478,2.35525,207900001.0
2006-09-20 05:20:00,2.35503,2.35542,2.35497,2.35523,160700000.0
2006-09-20 05:25:00,2.35525,2.35546,2.35492,2.35521,140000000.0
2006-09-20 05:30:00,2.35543,2.35565,2.35482,2.35543,131700000.0
2006-09-20 05:35:00,2.35543,2.3555,2.35497,2.3553,154000001.0
2006-09-20 05:40:00,2.35539,2.3563,2.35539,2.3563,142299999.0
2006-09-20 05:45:00,2.35617,2.35631,2.35581,2.35631,186200000.0
2006-09-20 05:50:00,2.3562,2.35673,2.35619,2.35657,171900000.0
2006-09-20 05:55:00,2.35666,2.35733,2.35628,2.35699,170000000.0
2006-09-20 06:00:00,2.35685,2.3571,2.35669,2.35703,197500000.0
2006-09-20 06:05:00,2.35683,2.35743,2.35669,2.35697,140100000.0
2006-09-20 06:10:00,2.35693,2.3571,2.35638,2.35644,160600000.0
2006-09-20 06:15:00,2.35648,2.35678,2.35634,2.35655,142000000.0
2006-09-20 06:20:00,2.35658,2.35687,2.35622,2.35657,107000000.0
2006-09-20 06:25:00,2.35646,2.35667,2.35612,2.35617,166999999.0
2006-09-20 06:30:00,2.35627,2.35693,2.35612,2.35648,167900000.0
2006-09-20 06:35:00,2.35631,2.35635,2.35583,2.35618,163200000.0
2006-09-20 06:40:00,2.35623,2.35659,2.35593,2.35659,160300000.0
2006-09-20 06:45:00,2.35649,2.35745,2.3564,2.35731,155600000.0
2006-09-20 06:50:00,2.35737,2.35771,2.35689,2.35737,184799999.0
2006-09-20 06:55:00,2.35746,2.35747,2.35664,2.35692,183700000.0
2006-09-20 07:00:00,2.35703,2.35728,2.35662,2.35702,172499999.0
2006-09-20 07:05:00,2.35709,2.35709,2.35632,2.35661,139700000.0
2006-09-20 07:10:00,2.35639,2.35716,2.35639,2.35665,139600000.0
2006-09-20 07:15:00,2.35666,2.35708,2.35636,2.35687,156600000.0
2006-09-20 07:20:00,2.35681,2.35705,2.3566,2.35686,163100000.0
2006-09-20 07:25:00,2.35684,2.35727,2.35662,2.35715,141600000.0
2006-09-20 07:30:00,2.35718,2.35726,2.35643,2.35675,155200000.0
2006-09-20 07:35:00,2.35691,2.35744,2.3568,2.35733,127900000.0
2006-09-20 07:40:00,2.35731,2.35745,2.35705,2.35725,209100000.0
2006-09-20 07:45:00,2.35731,2.35771,2.35716,2.35753,182600000.0
2006-09-20 07:50:00,2.35751,2.35751,2.35701,2.35739,155200000.0
2006-09-20 07:55:00,2.35727,2.35749,2.35716,2.35725,123800000.0
2006-09-20 08:00:00,2.35744,2.35752,2.35687,2.3572,203699999.0
2006-09-20 08:05:00,2.35717,2.35762,2.35661,2.35715,194300000.0
2006-09-20 08:10:00,2.35713,2.35736,2.35679,2.35719,146600000.0
2006-09-20 08:15:00,2.35744,2.35832,2.35689,2.35819,222000000.0
2006-09-20 08:20:00,2.35827,2.35889,2.35818,2.35853,158800000.0
2006-09-20 08:25:00,2.35856,2.3586,2.35696,2.35729,188000000.0
2006-09-20 08:30:00,2.35725,2.35795,2.35705,2.35778,183600000.0
2006-09-20 08:35:00,2.3578,2.35863,2.35763,2.35863,141200000.0
2006-09-20 08:40:00,2.35864,2.35907,2.35836,2.35883,126900000.0
2006-09-20 08:45:00,2.35873,2.35952,2.35865,2.35865,165600000.0
2006-09-20 08:50:00,2.35867,2.3596,2.35867,2.35951,156900000.0
2006-09-20 08:55:00,2.35947,2.35958,2.35911,2.35918,186599999.0
2006-09-20 09:00:00,2.3592,2.35932,2.35821,2.35849,189300001.0
2006-09-20 09:05:00,2.35839,2.35859,2.35803,2.35825,191399999.0
2006-09-20 09:10:00,2.35838,2.3588,2.35797,2.35831,171700000.0
2006-09-20 09:15:00,2.35813,2.35904,2.35785,2.35884,154000000.0
2006-09-20 09:20:00,2.35883,2.35883,2.35767,2.3584,176000000.0
2006-09-20 09:25:00,2.35829,2.35855,2.35784,2.35801,146400000.0
2006-09-20 09:30:00,2.35795,2.35858,2.35788,2.35824,149400000.0
2006-09-20 09:35:00,2.35826,2.35826,2.3575,2.35753,216800000.0
2006-09-20 09:40:00,2.35737,2.35801,2.35724,2.35726,155900000.0
2006-09-20 09:45:00,2.35704,2.35754,2.35699,2.35734,208900000.0
2006-09-20 09:50:00,2.35717,2.35727,2.35642,2.3567,195200001.0
2006-09-20 09:55:00,2.35682,2.35726,2.35672,2.3571,170900000.0
2006-09-20 10:00:00,2.35713,2.35765,2.35706,2.35752,190400000.0
2006-09-20 10:05:00,2.35761,2.35835,2.35741,2.35807,173300000.0
2006-09-20 10:10:00,2.35814,2.35815,2.35753,2.35795,149100000.0
2006-09-20 10:15:00,2.35806,2.35859,2.35765,2.358,150000000.0
2006-09-20 10:20:00,2.35785,2.35806,2.35758,2.35792,139200000.0
2006-09-20 10:25:00,2.35794,2.35839,2.35645,2.35679,185099999.0
2006-09-20 10:30:00,2.35669,2.35698,2.35491,2.35544,152300000.0
2006-09-20 10:35:00,2.35546,2.35595,2.35498,2.35536,192900000.0
2006-09-20 10:40:00,2.35547,2.35652,2.35544,2.35585,185900001.0
2006-09-20 10:45:00,2.35583,2.35637,2.35567,2.35605,200300000.0
2006-09-20 10:50:00,2.35605,2.35664,2.35529,2.35543,139000000.0
2006-09-20 10:55:00,2.35531,2.35617,2.35515,2.3558,197300000.0
2006-09-20 11:00:00,2.35586,2.35836,2.35537,2.35567,186900001.0
2006-09-20 11:05:00,2.35566,2.35619,2.35489,2.35559,170000000.0
2006-09-20 11:10:00,2.35562,2.35605,2.35507,2.35509,186800000.0
2006-09-20 11:15:00,2.35503,2.35562,2.35488,2.35544,236799998.0
2006-09-20 11:20:00,2.3556,2.35673,2.35521,2.35663,179500000.0
2006-09-20 11:25:00,2.35674,2.35785,2.35674,2.35726,228100001.0
2006-09-20 11:30:00,2.35731,2.35762,2.35673,2.35702,220100000.0
2006-09-20 11:35:00,2.35718,2.35726,2.35645,2.35673,186900000.0
2006-09-20 11:40:00,2.35671,2.35713,2.35651,2.35687,168300000.0
2006-09-20 11:45:00,2.35682,2.35776,2.35645,2.3576,154500000.0
2006-09-20 11:50:00,2.35756,2.35778,2.35714,2.35718,213200000.0
2006-09-20 11:55:00,2.35716,2.35745,2.35684,2.35712,181700000.0
2006-09-20 12:00:00,2.35717,2.35776,2.35717,2.35763,192500000.0
2006-09-20 12:05:00,2.35765,2.35801,2.35739,2.35752,157100000.0
2006-09-20 12:10:00,2.35754,2.35778,2.35734,2.35766,159500000.0
2006-09-20 12:15:00,2.35765,2.35799,2.3574,2.35753,222799997.0
2006-09-20 12:20:00,2.35742,2.35775,2.35731,2.35753,178099999.0
2006-09-20 12:25:00,2.35773,2.35776,2.35691,2.35752,175000000.0
2006-09-20 12:30:00,2.35757,2.35849,2.3575,2.35795,133100000.0
2006-09-20 12:35:00,2.35785,2.35845,2.35764,2.35814,160700000.0
2006-09-20 12:40:00,2.35842,2.35885,2.35754,2.35802,224400000.0
2006-09-20 12:45:00,2.358,2.35848,2.35783,2.35807,183000000.0
2006-09-20 12:50:00,2.35821,2.35838,2.35747,2.3581,205200000.0
2006-09-20 12:55:00,2.35793,2.35793,2.35689,2.35755,211300000.0
2006-09-20 13:00:00,2.35746,2.35786,2.35678,2.3569,201300000.0
2006-09-20 13:05:00,2.35697,2.35726,2.35652,2.35714,132000000.0
2006-09-20 13:10:00,2.35695,2.35814,2.35689,2.35814,194300000.0
2006-09-20 13:15:00,2.35796,2.35844,2.35788,2.35788,154200000.0
2006-09-20 13:20:00,2.3579,2.35843,2.3579,2.35798,142200000.0
2006-09-20 13:25:00,2.35797,2.35819,2.35749,2.35819,141300000.0
2006-09-20 13:30:00,2.3583,2.3583,2.35764,2.35785,260100000.0
2006-09-20 13:35:00,2.35785,2.35798,2.35751,2.35768,210800000.0
2006-09-20 13:40:00,2.3577,2.35822,2.3575,2.35752,170399999.0
2006-09-20 13:45:00,2.35763,2.35838,2.35763,2.35829,189900000.0
2006-09-20 13:50:00,2.35824,2.35848,2.35787,2.35839,131200000.0
2006-09-20 13:55:00,2.35832,2.35843,2.35767,2.358,174500001.0
2006-09-20 14:00:00,2.35793,2.35855,2.35789,2.35821,190799999.0
2006-09-20 14:05:00,2.35812,2.35818,2.35792,2.358,203600001.0
2006-09-20 14:10:00,2.358,2.35823,2.35778,2.35804,212300000.0
2006-09-20 14:15:00,2.35783,2.35827,2.35775,2.35805,192000000.0
2006-09-20 14:20:00,2.3583,2.35867,2.35792,2.35824,172900000.0
2006-09-20 14:25:00,2.35822,2.3586,2.35772,2.35846,175700000.0
2006-09-20 14:30:00,2.35866,2.35896,2.35817,2.35855,160400000.0
2006-09-20 14:35:00,2.35826,2.35842,2.35779,2.35783,160400000.0
2006-09-20 14:40:00,2.35799,2.35806,2.35764,2.35789,232700000.0
2006-09-20 14:45:00,2.35794,2.35833,2.35767,2.35813,159300000.0
2006-09-20 14:50:00,2.35794,2.35853,2.35789,2.35819,219800000.0
2006-09-20 14:55:00,2.35813,2.35841,2.35764,2.35815,196800000.0
2006-09-20 15:00:00,2.35826,2.35994,2.35805,2.35905,247799997.0
2006-09-20 15:05:00,2.35961,2.36137,2.35929,2.36116,146700000.0
2006-09-20 15:10:00,2.3611,2.36272,2.36083,2.36221,150200000.0
2006-09-20 15:15:00,2.36249,2.36249,2.3619,2.36207,169500000.0
2006-09-20 15:20:00,2.36225,2.36234,2.36124,2.36186,217600001.0
2006-09-20 15:25:00,2.36187,2.36235,2.36183,2.36206,163900001.0
2006-09-20 15:30:00,2.36199,2.36224,2.36165,2.36177,212400000.0
2006-09-20 15:35:00,2.36163,2.36187,2.36126,2.3614,192800000.0
2006-09-20 15:40:00,2.36161,2.36211,2.36137,2.36193,182799999.0
2006-09-20 15:45:00,2.36202,2.36251,2.3619,2.36228,209600000.0
2006-09-20 15:50:00,2.36214,2.36271,2.36201,2.36231,178500000.0
2006-09-20 15:55:00,2.3624,2.36246,2.36197,2.362,174299999.0
2006-09-20 16:00:00,2.36205,2.36229,2.36141,2.36185,148600000.0
2006-09-20 16:05:00,2.36195,2.36211,2.36097,2.36116,200100000.0
2006-09-20 16:10:00,2.36112,2.36147,2.35948,2.35953,193600000.0
2006-09-20 16:15:00,2.35959,2.35969,2.35855,2.35886,187000000.0
2006-09-20 16:20:00,2.35909,2.36044,2.35906,2.36021,163800000.0
2006-09-20 16:25:00,2.36028,2.36088,2.36,2.36074,167600000.0
2006-09-20 16:30:00,2.36065,2.36066,2.36006,2.36021,176400000.0
2006-09-20 16:35:00,2.36011,2.36059,2.36003,2.36031,167899999.0
2006-09-20 16:40:00,2.3605,2.3607,2.35987,2.36028,190200000.0
2006-09-20 16:45:00,2.36035,2.361,2.36035,2.36037,160300000.0
2006-09-20 16:50:00,2.3604,2.36068,2.35998,2.36015,188500000.0
2006-09-20 16:55:00,2.36049,2.36105,2.36012,2.36027,178500000.0
2006-09-20 17:00:00,2.36036,2.36093,2.36013,2.36039,168300000.0
2006-09-20 17:05:00,2.36037,2.36037,2.3591,2.35938,146300000.0
2006-09-20 17:10:00,2.35946,2.36038,2.35946,2.36004,146300000.0
2006-09-20 17:15:00,2.36008,2.36017,2.35949,2.36,185600000.0
2006-09-20 17:20:00,2.36018,2.36074,2.35955,2.35955,188000000.0
2006-09-20 17:25:00,2.3595,2.35974,2.35889,2.35895,176100000.0
2006-09-20 17:30:00,2.35901,2.35929,2.35829,2.35924,203500000.0
2006-09-20 17:35:00,2.35905,2.36013,2.35905,2.35989,170900000.0
2006-09-20 17:40:00,2.3599,2.36038,2.35984,2.36025,211699999.0
2006-09-20 17:45:00,2.3602,2.36049,2.35989,2.3601,173900000.0
2006-09-20 17:50:00,2.36009,2.36067,2.35985,2.36067,178400000.0
2006-09-20 17:55:00,2.36079,2.36131,2.36038,2.36085,148300000.0
2006-09-20 18:00:00,2.3609,2.36125,2.36057,2.36091,1565299999.0
2006-09-20 18:05:00,2.36093,2.36097,2.36035,2.36058,1776500000.0
2006-09-20 18:10:00,2.36054,2.36073,2.35995,2.36029,1263800001.0
2006-09-20 18:15:00,2.36036,2.3608,2.36025,2.3605,1358000002.0
2006-09-20 18:20:00,2.36048,2.36058,2.35984,2.36009,1360099998.0
2006-09-20 18:25:00,2.36025,2.3608,2.36003,2.36054,1578900001.0
2006-09-20 18:30:00,2.3605,2.36098,2.36032,2.36087,1293100000.0
2006-09-20 18:35:00,2.36089,2.36092,2.35992,2.3603,603199999.0
2006-09-20 18:40:00,2.36052,2.3607,2.36021,2.36032,643700000.0
2006-09-20 18:45:00,2.36037,2.36052,2.36019,2.36047,306500001.0
2006-09-20 18:50:00,2.36029,2.36054,2.35989,2.36008,600500000.0
2006-09-20 18:55:00,2.36007,2.36041,2.35997,2.36006,696700000.0
2006-09-20 19:00:00,2.36007,2.36053,2.35992,2.36038,410600000.0
2006-09-20 19:05:00,2.36035,2.36075,2.36017,2.3603,784900000.0
2006-09-20 19:10:00,2.36024,2.36048,2.36009,2.3604,468699999.0
2006-09-20 19:15:00,2.36038,2.36071,2.36027,2.36035,327700000.0
2006-09-20 19:20:00,2.36046,2.36069,2.36019,2.36055,542000000.0
2006-09-20 19:25:00,2.36046,2.36068,2.36007,2.36008,534500000.0
2006-09-20 19:30:00,2.3601,2.36043,2.35971,2.35992,534200001.0
2006-09-20 19:35:00,2.35992,2.36046,2.35986,2.36025,386099999.0
2006-09-20 19:40:00,2.36028,2.36045,2.35974,2.35988,416400001.0
2006-09-20 19:45:00,2.35982,2.35992,2.35931,2.35931,346200000.0
2006-09-20 19:50:00,2.35937,2.35967,2.35929,2.35938,247300000.0
2006-09-20 19:55:00,2.35935,2.35973,2.35933,2.35944,408900000.0
2006-09-20 20:00:00,2.35952,2.35973,2.35932,2.35955,251500000.0
2006-09-20 20:05:00,2.35952,2.35957,2.35837,2.35837,258900000.0
2006-09-20 20:10:00,2.35831,2.35935,2.35691,2.35774,459300000.0
2006-09-20 20:15:00,2.35794,2.35967,2.35794,2.35952,611100000.0
2006-09-20 20:20:00,2.35942,2.35976,2.35775,2.35956,592399999.0
2006-09-20 20:25:00,2.3597,2.36128,2.35967,2.36096,781200000.0
2006-09-20 20:30:00,2.36123,2.36135,2.35987,2.36057,1053900000.0
2006-09-20 20:35:00,2.36048,2.36074,2.35983,2.36017,487100000.0
2006-09-20 20:40:00,2.36012,2.3609,2.35998,2.36037,572999999.0
2006-09-20 20:45:00,2.36041,2.36084,2.35996,2.36012,559899999.0
2006-09-20 20:50:00,2.36,2.36046,2.35991,2.36003,779500000.0
2006-09-20 20:55:00,2.36004,2.36036,2.35948,2.35971,1068800000.0
2006-09-20 21:00:00,2.35985,2.36052,2.3597,2.36025,808700001.0
2006-09-20 21:05:00,2.36029,2.3609,2.36029,2.36075,194900000.0
2006-09-20 21:10:00,2.36076,2.36202,2.36076,2.36189,470900000.0
2006-09-20 21:15:00,2.36165,2.36198,2.36148,2.36148,675000000.0
2006-09-20 21:20:00,2.36158,2.36169,2.36116,2.3614,803300001.0
2006-09-20 21:25:00,2.36127,2.3616,2.36119,2.36149,327000001.0
2006-09-20 21:30:00,2.36161,2.36161,2.36112,2.36115,421400000.0
2006-09-20 21:35:00,2.36139,2.36201,2.36101,2.36105,237500000.0
2006-09-20 21:40:00,2.36111,2.36196,2.36103,2.36189,413699997.0
2006-09-20 21:45:00,2.36175,2.36201,2.36153,2.36194,435200000.0
2006-09-20 21:50:00,2.36202,2.36202,2.36116,2.36122,288100000.0
2006-09-20 21:55:00,2.36126,2.36183,2.36115,2.36175,377000001.0
2006-09-20 22:00:00,2.36173,2.36274,2.36123,2.36226,336400000.0
2006-09-20 22:05:00,2.36236,2.36269,2.3621,2.36253,205200000.0
2006-09-20 22:10:00,2.36259,2.36292,2.3625,2.36262,162600000.0
2006-09-20 22:15:00,2.36239,2.36258,2.36145,2.3615,409600001.0
2006-09-20 22:20:00,2.36146,2.36146,2.36068,2.36098,267800000.0
2006-09-20 22:25:00,2.36113,2.36207,2.36087,2.36202,305899999.0
2006-09-20 22:30:00,2.36217,2.3626,2.36217,2.36239,306000000.0
2006-09-20 22:35:00,2.36247,2.36303,2.36223,2.36238,172100000.0
2006-09-20 22:40:00,2.36248,2.36297,2.36231,2.36233,327800000.0
2006-09-20 22:45:00,2.36274,2.36283,2.36225,2.36277,324200000.0
2006-09-20 22:50:00,2.36258,2.36295,2.36236,2.3627,228800000.0
2006-09-20 22:55:00,2.36247,2.36405,2.36247,2.36335,161800000.0
2006-09-20 23:00:00,2.36332,2.36368,2.36241,2.36246,127800000.0
2006-09-20 23:05:00,2.36237,2.3624,2.36187,2.36187,62200000.0
2006-09-20 23:10:00,2.36163,2.36194,2.36095,2.36132,146800000.0
2006-09-20 23:15:00,2.36134,2.36144,2.36056,2.3606,111900001.0
2006-09-20 23:20:00,2.36067,2.36101,2.36011,2.36042,134100000.0
2006-09-20 23:25:00,2.36052,2.36092,2.36019,2.36091,160200000.0
2006-09-20 23:30:00,2.36097,2.36125,2.36097,2.36109,145600000.0
2006-09-20 23:35:00,2.36097,2.36134,2.36044,2.36125,147600000.0
2006-09-20 23:40:00,2.3611,2.36194,2.36057,2.3618,168700000.0
2006-09-20 23:45:00,2.36204,2.36204,2.36033,2.36047,158200000.0
2006-09-20 23:50:00,2.36129,2.36153,2.36106,2.36128,181600000.0
2006-09-20 23:55:00,2.36127,2.36148,2.36057,2.36108,196400001.0
2006-09-21 00:00:00,2.36081,2.36081,2.36011,2.36048,174900000.0
2006-09-21 00:05:00,2.36051,2.36112,2.36051,2.36087,101900000.0
2006-09-21 00:10:00,2.36081,2.36112,2.3608,2.36082,86600000.0
2006-09-21 00:15:00,2.36078,2.36092,2.3606,2.36065,144799999.0
2006-09-21 00:20:00,2.36057,2.36069,2.36012,2.3606,139900000.0
2006-09-21 00:25:00,2.36032,2.36107,2.35996,2.36107,155400000.0
2006-09-21 00:30:00,2.36093,2.36157,2.36082,2.36128,126400000.0
2006-09-21 00:35:00,2.36058,2.36159,2.36058,2.36136,189700000.0
2006-09-21 00:40:00,2.36134,2.36163,2.36103,2.36155,124400000.0
2006-09-21 00:45:00,2.36158,2.36185,2.36084,2.36158,157300000.0
2006-09-21 00:50:00,2.36151,2.36163,2.36077,2.36082,175800000.0
2006-09-21 00:55:00,2.36089,2.36109,2.36052,2.36098,165300000.0
2006-09-21 01:00:00,2.3608,2.36108,2.36034,2.36064,183099999.0
2006-09-21 01:05:00,2.36071,2.36071,2.36002,2.36002,121600000.0
2006-09-21 01:10:00,2.36034,2.3612,2.36034,2.36087,155800000.0
2006-09-21 01:15:00,2.36094,2.36145,2.36084,2.36131,156500000.0
2006-09-21 01:20:00,2.36137,2.3623,2.36137,2.36171,177300000.0
2006-09-21 01:25:00,2.36171,2.3619,2.36152,2.3618,189400000.0
2006-09-21 01:30:00,2.3619,2.36221,2.36177,2.36202,209700000.0
2006-09-21 01:35:00,2.36168,2.36228,2.36153,2.36194,155200001.0
2006-09-21 01:40:00,2.36245,2.36256,2.36172,2.36183,151300000.0
2006-09-21 01:45:00,2.36189,2.36209,2.36112,2.36125,136400000.0
2006-09-21 01:50:00,2.3612,2.36168,2.36091,2.36099,194200000.0
2006-09-21 01:55:00,2.3612,2.36188,2.36111,2.36182,182799999.0
2006-09-21 02:00:00,2.362,2.3622,2.36168,2.36175,130400000.0
2006-09-21 02:05:00,2.36167,2.36192,2.36159,2.36175,176700000.0
2006-09-21 02:10:00,2.36181,2.36202,2.36149,2.36179,136600000.0
2006-09-21 02:15:00,2.36192,2.36192,2.36141,2.36167,146400000.0
2006-09-21 02:20:00,2.36172,2.36177,2.36054,2.36066,176700000.0
2006-09-21 02:25:00,2.36094,2.36172,2.36088,2.36147,188600000.0
2006-09-21 02:30:00,2.3616,2.36173,2.36074,2.36116,189600000.0
2006-09-21 02:35:00,2.3611,2.36146,2.36077,2.36126,141400000.0
2006-09-21 02:40:00,2.36117,2.3612,2.36057,2.36077,141800000.0
2006-09-21 02:45:00,2.36088,2.36164,2.36088,2.36092,145100000.0
2006-09-21 02:50:00,2.36046,2.36096,2.36035,2.36059,146800000.0
2006-09-21 02:55:00,2.36036,2.36061,2.35931,2.3598,185400000.0
2006-09-21 03:00:00,2.35976,2.36041,2.35976,2.36034,157300000.0
2006-09-21 03:05:00,2.36017,2.36101,2.36015,2.36095,159000000.0
2006-09-21 03:10:00,2.36108,2.36108,2.35998,2.36033,160199999.0
2006-09-21 03:15:00,2.36024,2.36087,2.36017,2.36075,119300000.0
2006-09-21 03:20:00,2.36077,2.36093,2.36043,2.36063,135400000.0
2006-09-21 03:25:00,2.36071,2.36095,2.36025,2.3604,175500000.0
2006-09-21 03:30:00,2.36037,2.36053,2.36009,2.36035,169400000.0
2006-09-21 03:35:00,2.36036,2.3606,2.3601,2.3606,158899997.0
2006-09-21 03:40:00,2.36063,2.36087,2.36046,2.36059,159100000.0
2006-09-21 03:45:00,2.36045,2.36057,2.35974,2.36001,201400001.0
2006-09-21 03:50:00,2.35998,2.36047,2.35945,2.35978,153200000.0
2006-09-21 03:55:00,2.35981,2.36002,2.35949,2.35995,157500000.0
2006-09-21 04:00:00,2.35963,2.35987,2.35935,2.35987,137100000.0
2006-09-21 04:05:00,2.35973,2.36006,2.35945,2.35985,189800000.0
2006-09-21 04:10:00,2.35985,2.35993,2.35951,2.35982,134700001.0
2006-09-21 04:15:00,2.3597,2.3599,2.35932,2.35942,109500000.0
2006-09-21 04:20:00,2.35992,2.36037,2.35982,2.35982,145100000.0
2006-09-21 04:25:00,2.36006,2.36008,2.35949,2.3596,177600000.0
2006-09-21 04:30:00,2.35962,2.35976,2.35909,2.35956,220599999.0
2006-09-21 04:35:00,2.35965,2.35988,2.35951,2.3597,187000000.0
2006-09-21 04:40:00,2.35973,2.36006,2.35972,2.35986,132900000.0
2006-09-21 04:45:00,2.35965,2.35984,2.35912,2.3595,146900000.0
2006-09-21 04:50:00,2.35948,2.35966,2.35897,2.35944,103200000.0
2006-09-21 04:55:00,2.35945,2.36039,2.35929,2.35986,158900000.0
2006-09-21 05:00:00,2.35972,2.36001,2.35954,2.35971,130500000.0
2006-09-21 05:05:00,2.35977,2.3598,2.3594,2.35942,164700000.0
2006-09-21 05:10:00,2.3593,2.35967,2.35885,2.35957,168300000.0
2006-09-21 05:15:00,2.35974,2.35993,2.35939,2.35982,178200000.0
2006-09-21 05:20:00,2.35963,2.35987,2.359,2.35958,139800000.0
2006-09-21 05:25:00,2.35965,2.35975,2.35903,2.35945,121100000.0
2006-09-21 05:30:00,2.35945,2.35993,2.35925,2.35993,163800001.0
2006-09-21 05:35:00,2.36011,2.36022,2.35972,2.35984,184000000.0
2006-09-21 05:40:00,2.35973,2.36004,2.3595,2.3595,147200000.0
2006-09-21 05:45:00,2.35948,2.35987,2.35927,2.35975,196100000.0
2006-09-21 05:50:00,2.35964,2.36004,2.35957,2.35995,115600000.0
2006-09-21 05:55:00,2.36007,2.36007,2.35972,2.35982,153600000.0
2006-09-21 06:00:00,2.35979,2.36007,2.35964,2.35985,139300000.0
2006-09-21 06:05:00,2.35928,2.36004,2.35922,2.35971,138000000.0
2006-09-21 06:10:00,2.35971,2.35982,2.35931,2.35963,120700000.0
2006-09-21 06:15:00,2.35963,2.35981,2.3594,2.35962,137500000.0
2006-09-21 06:20:00,2.35958,2.35979,2.35896,2.3591,160700000.0
2006-09-21 06:25:00,2.35901,2.35939,2.35878,2.35919,154000000.0
2006-09-21 06:30:00,2.35937,2.35955,2.35906,2.35935,184500000.0
2006-09-21 06:35:00,2.35942,2.3597,2.3593,2.3594,133800000.0
2006-09-21 06:40:00,2.35945,2.35958,2.35865,2.35921,124400000.0
2006-09-21 06:45:00,2.35916,2.35936,2.35873,2.35875,126400000.0
2006-09-21 06:50:00,2.35878,2.35933,2.35874,2.35912,209100000.0
2006-09-21 06:55:00,2.35865,2.35948,2.35861,2.35948,179900000.0
2006-09-21 07:00:00,2.35929,2.35936,2.3588,2.35893,208100000.0
2006-09-21 07:05:00,2.35904,2.35925,2.35882,2.35895,128900000.0
2006-09-21 07:10:00,2.35871,2.35959,2.35871,2.35944,175900001.0
2006-09-21 07:15:00,2.35951,2.35977,2.35926,2.35953,174000000.0
2006-09-21 07:20:00,2.35955,2.36003,2.35949,2.35977,155900000.0
2006-09-21 07:25:00,2.35975,2.36015,2.3594,2.36003,147700000.0
2006-09-21 07:30:00,2.36019,2.36051,2.35974,2.36029,168300000.0
2006-09-21 07:35:00,2.36036,2.36062,2.35979,2.3605,169600000.0
2006-09-21 07:40:00,2.36013,2.36093,2.35986,2.36047,118500000.0
2006-09-21 07:45:00,2.36047,2.36115,2.36012,2.3609,187300000.0
2006-09-21 07:50:00,2.36094,2.361,2.36002,2.36006,152000000.0
2006-09-21 07:55:00,2.36025,2.36052,2.35959,2.36045,162299999.0
2006-09-21 08:00:00,2.36066,2.3607,2.35959,2.35987,219100001.0
2006-09-21 08:05:00,2.35991,2.36006,2.35935,2.35939,194500000.0
2006-09-21 08:10:00,2.35931,2.36096,2.35931,2.36077,135900000.0
2006-09-21 08:15:00,2.36105,2.36164,2.36062,2.36155,145600000.0
2006-09-21 08:20:00,2.36145,2.36174,2.36112,2.36131,186200000.0
2006-09-21 08:25:00,2.36141,2.36314,2.36141,2.36314,183399998.0
2006-09-21 08:30:00,2.36312,2.36321,2.36172,2.36172,213499999.0
2006-09-21 08:35:00,2.36181,2.3627,2.3617,2.36234,152100000.0
2006-09-21 08:40:00,2.36253,2.36291,2.36249,2.3627,166700000.0
2006-09-21 08:45:00,2.36259,2.36267,2.36186,2.36201,185200000.0
2006-09-21 08:50:00,2.36203,2.36263,2.36203,2.36215,220199999.0
2006-09-21 08:55:00,2.36232,2.36275,2.36226,2.36274,183400000.0
2006-09-21 09:00:00,2.36267,2.36308,2.36236,2.36295,199000000.0
2006-09-21 09:05:00,2.36297,2.36319,2.36271,2.36315,201699999.0
2006-09-21 09:10:00,2.36309,2.36374,2.36303,2.36318,148700000.0
2006-09-21 09:15:00,2.36315,2.36333,2.36301,2.36301,168100000.0
2006-09-21 09:20:00,2.36301,2.36344,2.36225,2.36279,174900000.0
2006-09-21 09:25:00,2.36252,2.36319,2.36241,2.36273,157100000.0
2006-09-21 09:30:00,2.36257,2.36279,2.3623,2.3625,149700000.0
2006-09-21 09:35:00,2.36255,2.36279,2.36223,2.36224,241500000.0
2006-09-21 09:40:00,2.36244,2.36324,2.36178,2.36245,184000000.0
2006-09-21 09:45:00,2.36215,2.36246,2.36134,2.36139,172499999.0
2006-09-21 09:50:00,2.36138,2.36162,2.36097,2.36155,161300000.0
2006-09-21 09:55:00,2.36165,2.36171,2.3607,2.3607,181000000.0
2006-09-21 10:00:00,2.36058,2.36136,2.36044,2.36122,224399999.0
2006-09-21 10:05:00,2.36127,2.36199,2.36127,2.36155,169500000.0
2006-09-21 10:10:00,2.36148,2.36162,2.36126,2.36131,173400000.0
2006-09-21 10:15:00,2.36157,2.36186,2.36134,2.36167,175900000.0
2006-09-21 10:20:00,2.36168,2.36179,2.36136,2.36179,194600000.0
2006-09-21 10:25:00,2.36153,2.36169,2.36108,2.36148,243599999.0
2006-09-21 10:30:00,2.36128,2.36171,2.36083,2.36148,163500000.0
2006-09-21 10:35:00,2.36148,2.36188,2.36108,2.36188,149400001.0
2006-09-21 10:40:00,2.36196,2.36247,2.36191,2.3621,186800000.0
2006-09-21 10:45:00,2.362,2.36204,2.36142,2.3616,192300000.0
2006-09-21 10:50:00,2.36161,2.36223,2.36153,2.36223,172700000.0
2006-09-21 10:55:00,2.36222,2.3625,2.36181,2.3625,189500000.0
2006-09-21 11:00:00,2.36252,2.36308,2.36249,2.36263,192300001.0
2006-09-21 11:05:00,2.36262,2.36319,2.36245,2.36313,279000000.0
2006-09-21 11:10:00,2.363,2.36321,2.36273,2.3629,156800000.0
2006-09-21 11:15:00,2.36297,2.36317,2.36273,2.36288,128100000.0
2006-09-21 11:20:00,2.36291,2.36332,2.36271,2.3628,179500000.0
2006-09-21 11:25:00,2.36277,2.36299,2.36255,2.36258,174600000.0
2006-09-21 11:30:00,2.36257,2.36303,2.36247,2.36268,230300000.0
2006-09-21 11:35:00,2.3628,2.36362,2.36273,2.36306,218499999.0
2006-09-21 11:40:00,2.36278,2.36305,2.3627,2.36304,164500001.0
2006-09-21 11:45:00,2.36306,2.36306,2.36247,2.36247,167900000.0
2006-09-21 11:50:00,2.36239,2.36368,2.36239,2.36343,162300001.0
2006-09-21 11:55:00,2.36345,2.36428,2.36332,2.3639,160000000.0
2006-09-21 12:00:00,2.36409,2.36448,2.3633,2.36435,189300001.0
2006-09-21 12:05:00,2.36437,2.36462,2.36401,2.3645,140600000.0
2006-09-21 12:10:00,2.36452,2.36471,2.36411,2.36427,172799999.0
2006-09-21 12:15:00,2.36426,2.36469,2.3641,2.36454,256400000.0
2006-09-21 12:20:00,2.36448,2.36461,2.36394,2.36441,208300000.0
2006-09-21 12:25:00,2.36457,2.36467,2.36403,2.36417,201300000.0
2006-09-21 12:30:00,2.36413,2.3652,2.36379,2.36485,178800000.0
2006-09-21 12:35:00,2.36469,2.36534,2.36448,2.3649,180200000.0
2006-09-21 12:40:00,2.36469,2.36511,2.36413,2.36503,230600000.0
2006-09-21 12:45:00,2.36501,2.36501,2.36456,2.36474,176100000.0
2006-09-21 12:50:00,2.36468,2.36468,2.36414,2.36457,144200001.0
2006-09-21 12:55:00,2.3647,2.36523,2.36443,2.36458,181200000.0
2006-09-21 13:00:00,2.36437,2.36479,2.36388,2.36471,228499999.0
2006-09-21 13:05:00,2.36492,2.36561,2.36456,2.36561,211200000.0
2006-09-21 13:10:00,2.36542,2.36584,2.36496,2.36584,157200000.0
2006-09-21 13:15:00,2.36571,2.36621,2.36565,2.36611,168400000.0
2006-09-21 13:20:00,2.36617,2.36715,2.36613,2.36706,151500000.0
2006-09-21 13:25:00,2.36702,2.36757,2.36688,2.36714,190900001.0
2006-09-21 13:30:00,2.367,2.36797,2.36696,2.3679,191700000.0
2006-09-21 13:35:00,2.36807,2.36906,2.36791,2.36906,194500000.0
2006-09-21 13:40:00,2.3693,2.36938,2.36851,2.36867,195100000.0
2006-09-21 13:45:00,2.36876,2.36885,2.3684,2.36854,192200000.0
2006-09-21 13:50:00,2.36847,2.36875,2.36771,2.36791,219400002.0
2006-09-21 13:55:00,2.36785,2.36801,2.36714,2.36801,142500000.0
2006-09-21 14:00:00,2.36817,2.36876,2.36805,2.36876,151600000.0
2006-09-21 14:05:00,2.36881,2.36903,2.36831,2.36881,133400000.0
2006-09-21 14:10:00,2.3688,2.3691,2.3683,2.36865,204900000.0
2006-09-21 14:15:00,2.36879,2.36908,2.36862,2.36902,186300000.0
2006-09-21 14:20:00,2.36917,2.36936,2.36852,2.36855,220899999.0
2006-09-21 14:25:00,2.36848,2.36869,2.36663,2.36663,185600000.0
2006-09-21 14:30:00,2.36686,2.36883,2.36686,2.36856,158000000.0
2006-09-21 14:35:00,2.36847,2.36848,2.36726,2.3678,202700000.0
2006-09-21 14:40:00,2.36785,2.36803,2.36738,2.36771,214800000.0
2006-09-21 14:45:00,2.36766,2.36783,2.36722,2.36765,184300001.0
2006-09-21 14:50:00,2.36761,2.36878,2.36761,2.36794,173500000.0
2006-09-21 14:55:00,2.36781,2.36829,2.36779,2.36824,198000000.0
2006-09-21 15:00:00,2.36819,2.36861,2.36791,2.36831,213000000.0
2006-09-21 15:05:00,2.36837,2.36851,2.36735,2.36763,186000000.0
2006-09-21 15:10:00,2.36763,2.36799,2.36747,2.36768,180300000.0
2006-09-21 15:15:00,2.36768,2.3682,2.36732,2.36805,170400000.0
2006-09-21 15:20:00,2.36796,2.3684,2.36775,2.36821,151200000.0
2006-09-21 15:25:00,2.3682,2.3683,2.36799,2.36817,182400000.0
2006-09-21 15:30:00,2.36808,2.36843,2.36762,2.36814,182700000.0
2006-09-21 15:35:00,2.36802,2.36842,2.36763,2.36796,227900000.0
2006-09-21 15:40:00,2.36831,2.36841,2.3679,2.368,192699999.0
2006-09-21 15:45:00,2.36816,2.36862,2.36795,2.36847,195500000.0
2006-09-21 15:50:00,2.36854,2.369,2.36849,2.36871,181100000.0
2006-09-21 15:55:00,2.36868,2.36868,2.36803,2.3681,205200000.0
2006-09-21 16:00:00,2.368,2.36879,2.3677,2.36879,185300000.0
2006-09-21 16:05:00,2.36915,2.37116,2.36905,2.37098,172600000.0
2006-09-21 16:10:00,2.37065,2.37158,2.37064,2.3709,183999999.0
2006-09-21 16:15:00,2.37073,2.37215,2.37065,2.3721,145600000.0
2006-09-21 16:20:00,2.37218,2.37287,2.3715,2.37194,211700000.0
2006-09-21 16:25:00,2.37217,2.37224,2.37179,2.37224,221699999.0
2006-09-21 16:30:00,2.37226,2.37254,2.372,2.37203,193000000.0
2006-09-21 16:35:00,2.37206,2.37234,2.37146,2.37146,201300000.0
2006-09-21 16:40:00,2.37148,2.3715,2.37084,2.3711,163900000.0
2006-09-21 16:45:00,2.37108,2.37298,2.37049,2.37298,172400000.0
2006-09-21 16:50:00,2.37297,2.37297,2.37169,2.37203,242599999.0
2006-09-21 16:55:00,2.37208,2.37342,2.37193,2.37334,168000000.0
2006-09-21 17:00:00,2.3731,2.3731,2.37245,2.37292,178400000.0
2006-09-21 17:05:00,2.37296,2.37307,2.37255,2.37286,201400000.0
2006-09-21 17:10:00,2.37284,2.37284,2.37208,2.37248,167800000.0
2006-09-21 17:15:00,2.37236,2.37302,2.37216,2.37291,194000000.0
2006-09-21 17:20:00,2.37305,2.37305,2.37222,2.37229,185700000.0
2006-09-21 17:25:00,2.37254,2.37308,2.37225,2.37286,162700000.0
2006-09-21 17:30:00,2.37283,2.37443,2.37269,2.37433,152000000.0
2006-09-21 17:35:00,2.3746,2.3762,2.37445,2.37588,145800001.0
2006-09-21 17:40:00,2.37583,2.37647,2.37487,2.3762,199500000.0
2006-09-21 17:45:00,2.37616,2.37718,2.37577,2.37678,202899999.0
2006-09-21 17:50:00,2.37688,2.37694,2.37432,2.3745,178000000.0
2006-09-21 17:55:00,2.3744,2.37465,2.37407,2.37411,135600000.0
2006-09-21 18:00:00,2.37389,2.37409,2.37061,2.37083,1509300000.0
2006-09-21 18:05:00,2.37085,2.37125,2.37017,2.37049,1704400001.0
2006-09-21 18:10:00,2.37055,2.37135,2.37018,2.37052,1097400000.0
2006-09-21 18:15:00,2.37023,2.37046,2.36735,2.36819,1381099999.0
2006-09-21 18:20:00,2.3683,2.36857,2.36711,2.3678,1337099997.0
2006-09-21 18:25:00,2.36782,2.36879,2.36741,2.36791,1411999999.0
2006-09-21 18:30:00,2.36797,2.36865,2.36722,2.36722,1341599997.0
2006-09-21 18:35:00,2.36701,2.36708,2.36591,2.36687,606300002.0
2006-09-21 18:40:00,2.36702,2.36737,2.3667,2.3669,666500001.0
2006-09-21 18:45:00,2.36697,2.36747,2.36675,2.36734,296100001.0
2006-09-21 18:50:00,2.36729,2.36729,2.36643,2.36659,612400000.0
2006-09-21 18:55:00,2.36657,2.36726,2.36656,2.36685,669400000.0
2006-09-21 19:00:00,2.36676,2.36747,2.36644,2.36727,401700000.0
2006-09-21 19:05:00,2.36715,2.36739,2.36667,2.367,756200001.0
2006-09-21 19:10:00,2.36704,2.3672,2.36602,2.36645,419800000.0
2006-09-21 19:15:00,2.36661,2.36727,2.36642,2.36654,375500001.0
2006-09-21 19:20:00,2.36664,2.36664,2.36595,2.36627,561699999.0
2006-09-21 19:25:00,2.36621,2.3664,2.36557,2.36619,595199999.0
2006-09-21 19:30:00,2.3662,2.36662,2.36574,2.36634,599000000.0
2006-09-21 19:35:00,2.36637,2.36671,2.36606,2.3665,383300000.0
2006-09-21 19:40:00,2.36644,2.36644,2.3658,2.36607,381800000.0
2006-09-21 19:45:00,2.36604,2.36641,2.36593,2.36618,364500000.0
2006-09-21 19:50:00,2.36598,2.36631,2.36545,2.36547,369799999.0
2006-09-21 19:55:00,2.36546,2.3659,2.36546,2.36568,447800000.0
2006-09-21 20:00:00,2.36576,2.36658,2.36509,2.36538,257000000.0
2006-09-21 20:05:00,2.36536,2.36598,2.36505,2.3654,225200000.0
2006-09-21 20:10:00,2.36536,2.36545,2.36372,2.36417,483000000.0
2006-09-21 20:15:00,2.36433,2.3645,2.3636,2.36405,595600001.0
2006-09-21 20:20:00,2.36396,2.36419,2.36348,2.36411,657900000.0
2006-09-21 20:25:00,2.36411,2.36474,2.36363,2.36445,881499997.0
2006-09-21 20:30:00,2.36444,2.36472,2.36416,2.36438,1230799998.0
2006-09-21 20:35:00,2.36445,2.36445,2.36356,2.36384,493600000.0
2006-09-21 20:40:00,2.36394,2.36482,2.36384,2.36459,698900001.0
2006-09-21 20:45:00,2.36449,2.36449,2.36376,2.364,549800000.0
2006-09-21 20:50:00,2.36412,2.36472,2.36385,2.36393,782600001.0
2006-09-21 20:55:00,2.36376,2.36426,2.36368,2.36399,1129100001.0
2006-09-21 21:00:00,2.36418,2.36489,2.36397,2.36402,905099998.0
2006-09-21 21:05:00,2.36399,2.36464,2.36399,2.36417,255700000.0
2006-09-21 21:10:00,2.36412,2.36429,2.36338,2.36366,587200001.0
2006-09-21 21:15:00,2.36375,2.364,2.36322,2.36332,577400000.0
2006-09-21 21:20:00,2.36348,2.36363,2.36309,2.3635,735000000.0
2006-09-21 21:25:00,2.3635,2.36389,2.36313,2.36332,295000000.0
2006-09-21 21:30:00,2.36347,2.3637,2.36189,2.36189,437700000.0
2006-09-21 21:35:00,2.36223,2.36303,2.36223,2.36265,251700001.0
2006-09-21 21:40:00,2.36263,2.36345,2.36253,2.36331,434900001.0
2006-09-21 21:45:00,2.36333,2.36368,2.36302,2.36353,436300001.0
2006-09-21 21:50:00,2.36363,2.36363,2.36315,2.36315,320100000.0
2006-09-21 21:55:00,2.3633,2.36413,2.36324,2.36407,362600000.0
2006-09-21 22:00:00,2.36404,2.36449,2.36402,2.36427,303100001.0
2006-09-21 22:05:00,2.36432,2.36468,2.3642,2.36457,144300000.0
2006-09-21 22:10:00,2.36469,2.36498,2.36464,2.36485,210900000.0
2006-09-21 22:15:00,2.36474,2.36542,2.36474,2.36517,411200000.0
2006-09-21 22:20:00,2.36515,2.36526,2.36468,2.36468,289499998.0
2006-09-21 22:25:00,2.36477,2.36488,2.36466,2.36475,237300000.0
2006-09-21 22:30:00,2.3647,2.36498,2.36443,2.36463,334700001.0
2006-09-21 22:35:00,2.36471,2.36497,2.36426,2.36442,188400000.0
2006-09-21 22:40:00,2.36454,2.36487,2.36447,2.36447,284400000.0
2006-09-21 22:45:00,2.36437,2.36444,2.36405,2.3643,339499999.0
2006-09-21 22:50:00,2.36427,2.36441,2.36369,2.36382,207900000.0
2006-09-21 22:55:00,2.36353,2.36415,2.36291,2.36291,204199999.0
2006-09-21 23:00:00,2.36305,2.36346,2.36274,2.36287,203600000.0
2006-09-21 23:05:00,2.36312,2.36343,2.36269,2.36299,179399999.0
2006-09-21 23:10:00,2.36297,2.36317,2.36273,2.36284,140900000.0
2006-09-21 23:15:00,2.36289,2.36302,2.36206,2.36222,188500000.0
2006-09-21 23:20:00,2.36223,2.36252,2.36192,2.36192,108300000.0
2006-09-21 23:25:00,2.36191,2.36259,2.36157,2.36259,147100000.0
2006-09-21 23:30:00,2.36272,2.36319,2.36254,2.36283,142900000.0
2006-09-21 23:35:00,2.36268,2.36299,2.36246,2.36282,168900000.0
2006-09-21 23:40:00,2.36276,2.36305,2.36251,2.36297,159900000.0
2006-09-21 23:45:00,2.36284,2.36303,2.36235,2.36235,163400000.0
2006-09-21 23:50:00,2.36289,2.36313,2.36254,2.363,242500000.0
2006-09-21 23:55:00,2.36296,2.36327,2.36279,2.36327,109300000.0
2006-09-22 00:00:00,2.36317,2.36343,2.36267,2.36335,118900000.0
2006-09-22 00:05:00,2.36329,2.36345,2.36268,2.36295,158000000.0
2006-09-22 00:10:00,2.36287,2.36347,2.36278,2.36305,148200000.0
2006-09-22 00:15:00,2.36301,2.36324,2.36241,2.36308,122200000.0
2006-09-22 00:20:00,2.36335,2.36351,2.36304,2.36329,212100000.0
2006-09-22 00:25:00,2.36332,2.36335,2.36276,2.36279,175200000.0
2006-09-22 00:30:00,2.36322,2.36322,2.36289,2.36294,173100000.0
2006-09-22 00:35:00,2.36306,2.36349,2.36277,2.36293,177700000.0
2006-09-22 00:40:00,2.36298,2.36366,2.36298,2.36359,182300000.0
2006-09-22 00:45:00,2.3636,2.36361,2.36296,2.36344,150500000.0
2006-09-22 00:50:00,2.36351,2.36379,2.36318,2.3634,144100000.0
2006-09-22 00:55:00,2.36353,2.36387,2.36323,2.36357,122300000.0
2006-09-22 01:00:00,2.36347,2.36382,2.36316,2.36339,188300000.0
2006-09-22 01:05:00,2.3634,2.3634,2.36266,2.36307,146300000.0
2006-09-22 01:10:00,2.36318,2.36341,2.36287,2.36321,157000000.0
2006-09-22 01:15:00,2.3628,2.36344,2.36267,2.36323,151000000.0
2006-09-22 01:20:00,2.36308,2.36397,2.36307,2.36397,137400001.0
2006-09-22 01:25:00,2.36402,2.36402,2.36326,2.36347,135500000.0
2006-09-22 01:30:00,2.36344,2.36368,2.36313,2.36334,185200000.0
2006-09-22 01:35:00,2.36326,2.36348,2.36312,2.3632,126000000.0
2006-09-22 01:40:00,2.36332,2.36332,2.36257,2.36278,163400001.0
2006-09-22 01:45:00,2.36292,2.36309,2.36264,2.36308,153600000.0
2006-09-22 01:50:00,2.3632,2.36341,2.36289,2.36312,168200000.0
2006-09-22 01:55:00,2.3632,2.36323,2.36268,2.36302,150900000.0
2006-09-22 02:00:00,2.36288,2.36315,2.36256,2.36295,154900001.0
2006-09-22 02:05:00,2.36294,2.3635,2.3626,2.36301,197700000.0
2006-09-22 02:10:00,2.36298,2.36339,2.3619,2.36211,181299999.0
2006-09-22 02:15:00,2.36213,2.36285,2.36196,2.36281,144500000.0
2006-09-22 02:20:00,2.36297,2.36303,2.36236,2.36257,125700000.0
2006-09-22 02:25:00,2.36247,2.36261,2.36181,2.36181,184100000.0
2006-09-22 02:30:00,2.36187,2.36239,2.36187,2.36213,169800000.0
2006-09-22 02:35:00,2.3622,2.36265,2.36218,2.36263,145800000.0
2006-09-22 02:40:00,2.36268,2.36315,2.36242,2.36288,127000000.0
2006-09-22 02:45:00,2.36274,2.36311,2.36273,2.36284,132500000.0
2006-09-22 02:50:00,2.36279,2.36304,2.36259,2.36291,144400000.0
2006-09-22 02:55:00,2.36286,2.36305,2.36256,2.3628,200800000.0
2006-09-22 03:00:00,2.36253,2.36304,2.36233,2.3627,158000000.0
2006-09-22 03:05:00,2.36243,2.36288,2.36237,2.36268,185800000.0
2006-09-22 03:10:00,2.36284,2.36284,2.36229,2.36229,119700000.0
2006-09-22 03:15:00,2.36222,2.36257,2.36209,2.36238,143800000.0
2006-09-22 03:20:00,2.36247,2.36249,2.36184,2.36209,151700000.0
2006-09-22 03:25:00,2.36209,2.36249,2.36189,2.36233,156100000.0
2006-09-22 03:30:00,2.36231,2.36242,2.36164,2.3618,141400000.0
2006-09-22 03:35:00,2.36178,2.36181,2.36122,2.36128,122800000.0
2006-09-22 03:40:00,2.36128,2.36169,2.36117,2.36138,184099999.0
2006-09-22 03:45:00,2.36132,2.36174,2.36125,2.36153,108400000.0
2006-09-22 03:50:00,2.36108,2.36205,2.36066,2.36185,162900000.0
2006-09-22 03:55:00,2.36195,2.3622,2.36159,2.36207,159900000.0
2006-09-22 04:00:00,2.36212,2.3626,2.36209,2.36233,140900000.0
2006-09-22 04:05:00,2.36217,2.36237,2.36198,2.3623,151900000.0
2006-09-22 04:10:00,2.36217,2.36238,2.36194,2.36217,135600000.0
2006-09-22 04:15:00,2.36202,2.36238,2.36175,2.36175,126800000.0
2006-09-22 04:20:00,2.36181,2.36188,2.36156,2.36165,147500000.0
2006-09-22 04:25:00,2.36183,2.36197,2.36148,2.36168,177200000.0
2006-09-22 04:30:00,2.36173,2.36194,2.36159,2.36182,157600000.0
2006-09-22 04:35:00,2.36177,2.36197,2.36141,2.36173,146400000.0
2006-09-22 04:40:00,2.36146,2.36183,2.36112,2.36148,142100000.0
2006-09-22 04:45:00,2.36154,2.3619,2.36152,2.36163,175199999.0
2006-09-22 04:50:00,2.3617,2.36199,2.36163,2.36167,117800000.0
2006-09-22 04:55:00,2.36172,2.36204,2.36151,2.36194,157000000.0
2006-09-22 05:00:00,2.36192,2.36208,2.36159,2.36178,148000000.0
2006-09-22 05:05:00,2.36131,2.36189,2.36099,2.36174,135200000.0
2006-09-22 05:10:00,2.36174,2.362,2.36169,2.36177,152000000.0
2006-09-22 05:15:00,2.36188,2.36197,2.36167,2.36195,171100000.0
2006-09-22 05:20:00,2.36175,2.36225,2.36167,2.36203,166600000.0
2006-09-22 05:25:00,2.36203,2.36252,2.36203,2.36215,188299998.0
2006-09-22 05:30:00,2.36221,2.3626,2.36207,2.36223,136000001.0
2006-09-22 05:35:00,2.36238,2.36259,2.36223,2.36249,164000000.0
2006-09-22 05:40:00,2.36238,2.36257,2.3623,2.36235,117100000.0
2006-09-22 05:45:00,2.36244,2.3629,2.36235,2.36288,112500000.0
2006-09-22 05:50:00,2.3627,2.36295,2.36256,2.36285,144500000.0
2006-09-22 05:55:00,2.36305,2.36305,2.36239,2.36258,124800000.0
2006-09-22 06:00:00,2.36251,2.36273,2.36228,2.36247,104100000.0
2006-09-22 06:05:00,2.36242,2.36295,2.36242,2.36273,134900000.0
2006-09-22 06:10:00,2.36276,2.36285,2.36239,2.36264,131700000.0
2006-09-22 06:15:00,2.36276,2.36285,2.36242,2.36265,169000000.0
2006-09-22 06:20:00,2.36254,2.36275,2.36239,2.36267,112700000.0
2006-09-22 06:25:00,2.36248,2.3628,2.36245,2.36251,168600000.0
2006-09-22 06:30:00,2.36259,2.36259,2.36215,2.36233,126800000.0
2006-09-22 06:35:00,2.36235,2.36261,2.3622,2.36239,151800000.0
2006-09-22 06:40:00,2.36249,2.36265,2.36228,2.36238,95700000.0
2006-09-22 06:45:00,2.3623,2.36309,2.3623,2.36253,155900000.0
2006-09-22 06:50:00,2.36266,2.36286,2.36246,2.36279,124900000.0
2006-09-22 06:55:00,2.36284,2.36299,2.36243,2.36277,140500000.0
2006-09-22 07:00:00,2.36257,2.36276,2.36199,2.36229,124200000.0
2006-09-22 07:05:00,2.3624,2.36261,2.36221,2.36261,124800000.0
2006-09-22 07:10:00,2.36244,2.36275,2.36237,2.3626,147100001.0
2006-09-22 07:15:00,2.36269,2.36274,2.36232,2.3624,175300000.0
2006-09-22 07:20:00,2.36239,2.3627,2.36239,2.36252,170700000.0
2006-09-22 07:25:00,2.3625,2.3627,2.36238,2.36265,207699998.0
2006-09-22 07:30:00,2.36262,2.36262,2.36205,2.36231,160100000.0
2006-09-22 07:35:00,2.36245,2.36262,2.36189,2.36255,195700000.0
2006-09-22 07:40:00,2.36255,2.36277,2.36186,2.36211,123300000.0
2006-09-22 07:45:00,2.36227,2.36299,2.36213,2.36256,234300000.0
2006-09-22 07:50:00,2.36255,2.36291,2.36238,2.36238,145300000.0
2006-09-22 07:55:00,2.36239,2.36249,2.36174,2.36202,132100000.0
2006-09-22 08:00:00,2.36208,2.36221,2.36148,2.36169,176500000.0
2006-09-22 08:05:00,2.36161,2.36249,2.36161,2.36239,212100000.0
2006-09-22 08:10:00,2.36235,2.36277,2.36224,2.36229,151300000.0
2006-09-22 08:15:00,2.36259,2.36272,2.36098,2.36112,139499998.0
2006-09-22 08:20:00,2.36107,2.36186,2.36107,2.36162,177500001.0
2006-09-22 08:25:00,2.36185,2.36197,2.36057,2.36166,160100000.0
2006-09-22 08:30:00,2.36161,2.36198,2.36116,2.3613,187899999.0
2006-09-22 08:35:00,2.36148,2.36193,2.36135,2.36188,132800000.0
2006-09-22 08:40:00,2.36205,2.36302,2.36201,2.36245,111000000.0
2006-09-22 08:45:00,2.3626,2.36405,2.3626,2.36349,202100000.0
2006-09-22 08:50:00,2.36341,2.36378,2.3632,2.3632,139500000.0
2006-09-22 08:55:00,2.36327,2.36333,2.36234,2.36308,213300001.0
2006-09-22 09:00:00,2.36306,2.36352,2.3629,2.36336,183700000.0
2006-09-22 09:05:00,2.36336,2.36342,2.36262,2.36289,162000000.0
2006-09-22 09:10:00,2.36317,2.36366,2.36289,2.3632,169699999.0
2006-09-22 09:15:00,2.36336,2.36372,2.36303,2.36342,136200000.0
2006-09-22 09:20:00,2.36322,2.36337,2.36074,2.36193,189300000.0
2006-09-22 09:25:00,2.36194,2.36256,2.36155,2.36161,173400000.0
2006-09-22 09:30:00,2.36142,2.36142,2.36077,2.36139,175600000.0
2006-09-22 09:35:00,2.3615,2.36208,2.36128,2.36134,186500000.0
2006-09-22 09:40:00,2.36138,2.36184,2.36117,2.36184,184300000.0
2006-09-22 09:45:00,2.36172,2.36184,2.36117,2.36118,153000000.0
2006-09-22 09:50:00,2.36111,2.36194,2.36111,2.3618,131000000.0
2006-09-22 09:55:00,2.36174,2.36194,2.36132,2.36178,141600000.0
2006-09-22 10:00:00,2.36159,2.36219,2.36151,2.36173,127600000.0
2006-09-22 10:05:00,2.36173,2.36173,2.36042,2.36128,169900000.0
2006-09-22 10:10:00,2.36139,2.36141,2.36111,2.36122,116300000.0
2006-09-22 10:15:00,2.36132,2.36133,2.35853,2.35876,186700000.0
2006-09-22 10:20:00,2.35855,2.35855,2.35673,2.35769,210000001.0
2006-09-22 10:25:00,2.35743,2.35761,2.35567,2.35597,219800001.0
2006-09-22 10:30:00,2.35583,2.35583,2.35397,2.35417,181700000.0
2006-09-22 10:35:00,2.35404,2.35487,2.35321,2.35336,164300000.0
2006-09-22 10:40:00,2.35309,2.35309,2.35205,2.35273,216900001.0
2006-09-22 10:45:00,2.35264,2.35269,2.35168,2.35183,180700000.0
2006-09-22 10:50:00,2.35164,2.35204,2.35088,2.35099,150300001.0
2006-09-22 10:55:00,2.35104,2.35269,2.35086,2.35254,249899999.0
2006-09-22 11:00:00,2.35246,2.35384,2.35242,2.3536,173800000.0
2006-09-22 11:05:00,2.35347,2.35415,2.35316,2.35387,179900000.0
2006-09-22 11:10:00,2.3541,2.35481,2.35398,2.35405,215600001.0
2006-09-22 11:15:00,2.35397,2.35419,2.35356,2.35396,160600000.0
2006-09-22 11:20:00,2.35412,2.35502,2.35379,2.35477,179300000.0
2006-09-22 11:25:00,2.35495,2.35536,2.3545,2.3545,205100000.0
2006-09-22 11:30:00,2.35451,2.35507,2.3545,2.35476,176100000.0
2006-09-22 11:35:00,2.35482,2.35492,2.35403,2.35425,200700000.0
2006-09-22 11:40:00,2.35405,2.35497,2.3539,2.35481,187000000.0
2006-09-22 11:45:00,2.35489,2.35492,2.35437,2.35482,188100001.0
2006-09-22 11:50:00,2.35475,2.35481,2.354,2.354,175600000.0
2006-09-22 11:55:00,2.3538,2.3547,2.35372,2.35442,204300000.0
2006-09-22 12:00:00,2.35438,2.35492,2.35414,2.3542,175100000.0
2006-09-22 12:05:00,2.35439,2.3547,2.35399,2.35415,226100000.0
2006-09-22 12:10:00,2.35404,2.35419,2.35348,2.3535,188500000.0
2006-09-22 12:15:00,2.35361,2.354,2.35331,2.3536,174300000.0
2006-09-22 12:20:00,2.35357,2.35361,2.353,2.35302,178800000.0
2006-09-22 12:25:00,2.35317,2.35317,2.35239,2.35246,201000000.0
2006-09-22 12:30:00,2.35243,2.35269,2.35207,2.35227,150900000.0
2006-09-22 12:35:00,2.35229,2.35312,2.35206,2.35289,158000001.0
2006-09-22 12:40:00,2.3529,2.35319,2.35198,2.35203,182600000.0
2006-09-22 12:45:00,2.35208,2.35264,2.35208,2.35237,180200000.0
2006-09-22 12:50:00,2.35232,2.3525,2.35199,2.35203,183500000.0
2006-09-22 12:55:00,2.35181,2.35317,2.35134,2.35317,181700000.0
2006-09-22 13:00:00,2.35325,2.35325,2.35153,2.35153,239100000.0
2006-09-22 13:05:00,2.3514,2.35202,2.35123,2.35129,176100000.0
2006-09-22 13:10:00,2.35126,2.35153,2.35088,2.35091,200400000.0
2006-09-22 13:15:00,2.35087,2.35179,2.35052,2.35056,198599999.0
2006-09-22 13:20:00,2.35044,2.35061,2.3497,2.35053,144800000.0
2006-09-22 13:25:00,2.35054,2.35097,2.35003,2.35057,183500000.0
2006-09-22 13:30:00,2.35089,2.35129,2.35072,2.3509,192800000.0
2006-09-22 13:35:00,2.351,2.35158,2.3504,2.3504,212600000.0
2006-09-22 13:40:00,2.35003,2.3504,2.34955,2.34955,195300000.0
2006-09-22 13:45:00,2.3494,2.3494,2.34799,2.34876,161000000.0
2006-09-22 13:50:00,2.34872,2.3489,2.34834,2.3489,215000000.0
2006-09-22 13:55:00,2.34892,2.34986,2.34845,2.34932,187200000.0
2006-09-22 14:00:00,2.34937,2.34952,2.3482,2.34862,142500000.0
2006-09-22 14:05:00,2.34853,2.34859,2.34758,2.34786,169100000.0
2006-09-22 14:10:00,2.3478,2.34811,2.34616,2.34685,172500000.0
2006-09-22 14:15:00,2.34696,2.34801,2.34668,2.34668,184100000.0
2006-09-22 14:20:00,2.34689,2.34722,2.34672,2.34681,134900000.0
2006-09-22 14:25:00,2.3465,2.34684,2.34557,2.34579,178800000.0
2006-09-22 14:30:00,2.34586,2.34653,2.34528,2.34653,171300000.0
2006-09-22 14:35:00,2.3464,2.34804,2.34636,2.34717,128500000.0
2006-09-22 14:40:00,2.34752,2.34752,2.34672,2.34707,226500000.0
2006-09-22 14:45:00,2.34704,2.34761,2.34687,2.34749,184100000.0
2006-09-22 14:50:00,2.34741,2.34776,2.34692,2.34715,235800000.0
2006-09-22 14:55:00,2.34707,2.34729,2.34669,2.34679,172000001.0
2006-09-22 15:00:00,2.34692,2.34749,2.34663,2.34725,185300000.0
2006-09-22 15:05:00,2.34756,2.34813,2.34747,2.34766,167200000.0
2006-09-22 15:10:00,2.34755,2.34842,2.34735,2.3482,141700000.0
2006-09-22 15:15:00,2.3482,2.3482,2.34672,2.34713,173300001.0
2006-09-22 15:20:00,2.34727,2.34771,2.34712,2.34739,181300000.0
2006-09-22 15:25:00,2.34732,2.34856,2.34726,2.34847,195200000.0
2006-09-22 15:30:00,2.34831,2.34848,2.3474,2.3474,137500000.0
2006-09-22 15:35:00,2.34741,2.34845,2.34737,2.34746,220300000.0
2006-09-22 15:40:00,2.34794,2.34816,2.34765,2.34777,192100000.0
2006-09-22 15:45:00,2.34765,2.34795,2.34728,2.34795,179100000.0
2006-09-22 15:50:00,2.34792,2.34823,2.34752,2.34806,224199998.0
2006-09-22 15:55:00,2.34816,2.34885,2.34769,2.34789,123800000.0
2006-09-22 16:00:00,2.34796,2.3487,2.34763,2.34825,210800000.0
2006-09-22 16:05:00,2.34829,2.34971,2.34811,2.34956,178000000.0
2006-09-22 16:10:00,2.34928,2.34941,2.34862,2.34862,159800000.0
2006-09-22 16:15:00,2.34883,2.34922,2.34828,2.34828,160000000.0
2006-09-22 16:20:00,2.34813,2.34859,2.34777,2.3478,140400000.0
2006-09-22 16:25:00,2.34826,2.34965,2.34765,2.34937,170400000.0
2006-09-22 16:30:00,2.34947,2.34947,2.34823,2.34843,153100000.0
2006-09-22 16:35:00,2.34842,2.34858,2.3481,2.34823,197900000.0
2006-09-22 16:40:00,2.34845,2.34845,2.34577,2.34627,200100000.0
2006-09-22 16:45:00,2.34644,2.34653,2.34555,2.34618,214000001.0
2006-09-22 16:50:00,2.34619,2.34857,2.34605,2.34857,172000000.0
2006-09-22 16:55:00,2.34869,2.34891,2.34737,2.34807,155000000.0
2006-09-22 17:00:00,2.34814,2.3485,2.34774,2.34812,192600000.0
2006-09-22 17:05:00,2.34804,2.3482,2.34719,2.34764,230800000.0
2006-09-22 17:10:00,2.34753,2.34774,2.34677,2.34726,177899999.0
2006-09-22 17:15:00,2.34704,2.34718,2.34643,2.34713,191400000.0
2006-09-22 17:20:00,2.34726,2.34766,2.34697,2.34747,184800000.0
2006-09-22 17:25:00,2.34754,2.3476,2.34601,2.34707,178300000.0
2006-09-22 17:30:00,2.34712,2.3474,2.34669,2.34708,219800000.0
2006-09-22 17:35:00,2.3472,2.34739,2.34676,2.34686,176300000.0
2006-09-22 17:40:00,2.34682,2.34783,2.34676,2.34767,165100000.0
2006-09-22 17:45:00,2.34752,2.34768,2.34705,2.34705,175100000.0
2006-09-22 17:50:00,2.34701,2.34725,2.34668,2.34671,158400000.0
2006-09-22 17:55:00,2.34692,2.34744,2.34686,2.34739,181500000.0
2006-09-22 18:00:00,2.34739,2.34754,2.34667,2.34719,1491700000.0
2006-09-22 18:05:00,2.34732,2.34745,2.3465,2.34657,1680000001.0
2006-09-22 18:10:00,2.34656,2.34686,2.346,2.3461,1119400000.0
2006-09-22 18:15:00,2.346,2.34628,2.34548,2.34567,1311300001.0
2006-09-22 18:20:00,2.3456,2.34604,2.34545,2.34566,1189600000.0
2006-09-22 18:25:00,2.34566,2.34621,2.34534,2.34593,1419599999.0
2006-09-22 18:30:00,2.34587,2.34655,2.34576,2.34647,1264600000.0
2006-09-22 18:35:00,2.34663,2.34686,2.34629,2.34655,564899998.0
2006-09-22 18:40:00,2.34665,2.34668,2.34617,2.34623,715599999.0
2006-09-22 18:45:00,2.34621,2.34651,2.34595,2.34625,291300000.0
2006-09-22 18:50:00,2.34614,2.34627,2.34584,2.34607,614800000.0
2006-09-22 18:55:00,2.34615,2.34651,2.34614,2.34615,745099998.0
2006-09-22 19:00:00,2.34608,2.34707,2.34603,2.34677,378100000.0
2006-09-22 19:05:00,2.34668,2.34699,2.34647,2.34676,808300001.0
2006-09-22 19:10:00,2.34678,2.34698,2.34643,2.34675,403200001.0
2006-09-22 19:15:00,2.34668,2.34753,2.34658,2.34732,451200000.0
2006-09-22 19:20:00,2.34744,2.34744,2.34667,2.34725,589400000.0
2006-09-22 19:25:00,2.34704,2.34753,2.34685,2.34744,489000000.0
2006-09-22 19:30:00,2.34741,2.34772,2.34699,2.34702,578300000.0
2006-09-22 19:35:00,2.34705,2.34741,2.34675,2.3472,452600000.0
2006-09-22 19:40:00,2.34716,2.34729,2.34667,2.34691,401300000.0
2006-09-22 19:45:00,2.34702,2.34742,2.34692,2.34736,341600000.0
2006-09-22 19:50:00,2.34739,2.34758,2.3472,2.34725,318900000.0
2006-09-22 19:55:00,2.34728,2.34767,2.34724,2.34755,464900000.0
2006-09-22 20:00:00,2.34762,2.3479,2.3475,2.34766,246100000.0
2006-09-22 20:05:00,2.34771,2.34794,2.3473,2.34732,247500000.0
2006-09-22 20:10:00,2.3474,2.34765,2.34721,2.34734,484200000.0
2006-09-22 20:15:00,2.34741,2.34759,2.34693,2.34721,570000002.0
2006-09-22 20:20:00,2.34718,2.34739,2.3469,2.34692,574900000.0
2006-09-22 20:25:00,2.34683,2.34717,2.34659,2.3468,792700000.0
2006-09-22 20:30:00,2.34679,2.3472,2.3466,2.34695,1134000000.0
2006-09-22 20:35:00,2.3471,2.34719,2.34672,2.3471,541300002.0
2006-09-22 20:40:00,2.34719,2.34749,2.34693,2.34729,657200000.0
2006-09-22 20:45:00,2.34724,2.34834,2.34674,2.34811,593599999.0
2006-09-22 20:50:00,2.34802,2.34822,2.34734,2.34757,822000001.0
2006-09-22 20:55:00,2.34759,2.34802,2.34751,2.34768,1066399998.0
2006-09-22 21:00:00,2.34782,2.34808,2.3475,2.34758,726100000.0
2006-09-22 21:05:00,2.34753,2.34782,2.34744,2.3478,196900000.0
2006-09-22 21:10:00,2.34774,2.34774,2.34708,2.34719,523100000.0
2006-09-22 21:15:00,2.34723,2.34753,2.34698,2.34718,584500000.0
2006-09-22 21:20:00,2.34734,2.34761,2.34683,2.34753,824700000.0
2006-09-22 21:25:00,2.34748,2.34815,2.34748,2.34811,324600001.0
2006-09-22 21:30:00,2.34819,2.34831,2.34771,2.348,478500000.0
2006-09-22 21:35:00,2.34808,2.34842,2.34796,2.34821,213200001.0
2006-09-22 21:40:00,2.34849,2.34958,2.34849,2.34905,359900000.0
2006-09-22 21:45:00,2.34903,2.34911,2.34849,2.3486,397200000.0
2006-09-22 21:50:00,2.34877,2.3489,2.3482,2.34822,284100000.0
2006-09-22 21:55:00,2.34824,2.34838,2.34771,2.34779,372500000.0
2006-09-22 22:00:00,2.34764,2.34782,2.34736,2.34744,296599999.0
2006-09-22 22:05:00,2.3474,2.34806,2.3474,2.34776,215700000.0
2006-09-22 22:10:00,2.34776,2.34802,2.34763,2.34798,152500000.0
2006-09-22 22:15:00,2.34795,2.34838,2.34793,2.34817,367800000.0
2006-09-22 22:20:00,2.348,2.34838,2.34782,2.34814,248000000.0
2006-09-22 22:25:00,2.34832,2.34857,2.34808,2.34831,289300000.0
2006-09-22 22:30:00,2.34831,2.3486,2.34775,2.34815,282400000.0
2006-09-22 22:35:00,2.34805,2.34847,2.34805,2.34837,212800000.0
2006-09-22 22:40:00,2.34841,2.34867,2.34764,2.34791,342599999.0
2006-09-22 22:45:00,2.34795,2.34864,2.34751,2.34831,282300000.0
2006-09-22 22:50:00,2.34854,2.34886,2.34813,2.34861,219100000.0
2006-09-22 22:55:00,2.34867,2.34878,2.3479,2.34802,175400000.0
2006-09-24 23:00:00,2.34768,2.35884,2.34634,2.35061,125000000.0
2006-09-24 23:05:00,2.34664,2.34671,2.34643,2.34663,113300000.0
2006-09-24 23:10:00,2.34649,2.34663,2.34611,2.34644,149400000.0
2006-09-24 23:15:00,2.34666,2.34693,2.34645,2.34681,125900000.0
2006-09-24 23:20:00,2.34673,2.34729,2.34657,2.34669,192900000.0
2006-09-24 23:25:00,2.3468,2.34707,2.34661,2.34682,195400001.0
2006-09-24 23:30:00,2.34682,2.34799,2.34649,2.34768,146400000.0
2006-09-24 23:35:00,2.34763,2.34805,2.34752,2.34791,140200000.0
2006-09-24 23:40:00,2.34786,2.34791,2.34721,2.34737,138700000.0
2006-09-24 23:45:00,2.34742,2.34783,2.34723,2.34783,141800000.0
2006-09-24 23:50:00,2.34796,2.34805,2.34752,2.34759,159000000.0
2006-09-24 23:55:00,2.34738,2.34771,2.34714,2.34768,132100000.0
2006-09-25 00:00:00,2.34759,2.34778,2.34734,2.34765,90200000.0
2006-09-25 00:05:00,2.34762,2.348,2.34762,2.348,147000000.0
2006-09-25 00:10:00,2.34793,2.3481,2.34734,2.34803,127900000.0
2006-09-25 00:15:00,2.34805,2.34841,2.34789,2.34789,150100001.0
2006-09-25 00:20:00,2.34802,2.34843,2.34785,2.3483,182800000.0
2006-09-25 00:25:00,2.3483,2.34873,2.3478,2.34786,193000000.0
2006-09-25 00:30:00,2.34813,2.34844,2.34773,2.34812,118000001.0
2006-09-25 00:35:00,2.34834,2.34876,2.34827,2.3486,156200000.0
2006-09-25 00:40:00,2.34871,2.34891,2.34807,2.34891,137900000.0
2006-09-25 00:45:00,2.34892,2.34915,2.34863,2.34867,139900000.0
2006-09-25 00:50:00,2.34868,2.34894,2.34824,2.34885,201000001.0
2006-09-25 00:55:00,2.34867,2.3491,2.34833,2.34903,125700000.0
2006-09-25 01:00:00,2.3489,2.34936,2.34864,2.34921,193500000.0
2006-09-25 01:05:00,2.34942,2.34968,2.34901,2.34937,163400000.0
2006-09-25 01:10:00,2.34951,2.34984,2.34932,2.34971,187200000.0
2006-09-25 01:15:00,2.34963,2.34997,2.34913,2.34959,144200000.0
2006-09-25 01:20:00,2.34949,2.3499,2.34949,2.34983,137100000.0
2006-09-25 01:25:00,2.34983,2.34983,2.34872,2.34872,217200001.0
2006-09-25 01:30:00,2.34916,2.34937,2.3489,2.34909,167800000.0
2006-09-25 01:35:00,2.34905,2.3496,2.34893,2.34893,138700001.0
2006-09-25 01:40:00,2.34916,2.34945,2.34905,2.34905,104400000.0
2006-09-25 01:45:00,2.34903,2.34953,2.34875,2.34942,116400000.0
2006-09-25 01:50:00,2.34929,2.35039,2.34929,2.34971,132000000.0
2006-09-25 01:55:00,2.34961,2.34969,2.34934,2.34953,172999999.0
2006-09-25 02:00:00,2.34965,2.34969,2.3492,2.34951,175900000.0
2006-09-25 02:05:00,2.34956,2.34979,2.34912,2.34945,201900000.0
2006-09-25 02:10:00,2.34958,2.34998,2.34948,2.34987,131100000.0
2006-09-25 02:15:00,2.34969,2.34969,2.34881,2.3491,206700001.0
2006-09-25 02:20:00,2.34908,2.34957,2.34899,2.34917,126500000.0
2006-09-25 02:25:00,2.3491,2.34952,2.3487,2.3487,176800001.0
2006-09-25 02:30:00,2.34936,2.34955,2.34916,2.34938,179800000.0
2006-09-25 02:35:00,2.34939,2.34972,2.34922,2.34972,121000000.0
2006-09-25 02:40:00,2.34953,2.34988,2.34918,2.34944,192300000.0
2006-09-25 02:45:00,2.34944,2.34951,2.34894,2.34916,68100000.0
2006-09-25 02:50:00,2.3491,2.34958,2.34903,2.34949,166900000.0
2006-09-25 02:55:00,2.34957,2.34967,2.34905,2.34965,143900000.0
2006-09-25 03:00:00,2.34957,2.34965,2.34929,2.34957,140900000.0
2006-09-25 03:05:00,2.34938,2.34969,2.34902,2.34959,124800000.0
2006-09-25 03:10:00,2.3497,2.3498,2.34939,2.34953,165600000.0
2006-09-25 03:15:00,2.34965,2.3498,2.34843,2.3486,136700000.0
2006-09-25 03:20:00,2.34877,2.34885,2.34855,2.34865,167100000.0
2006-09-25 03:25:00,2.34879,2.34931,2.34879,2.34913,151700000.0
2006-09-25 03:30:00,2.3491,2.3491,2.34823,2.3489,156900000.0
2006-09-25 03:35:00,2.34884,2.34895,2.34852,2.34894,110700000.0
2006-09-25 03:40:00,2.3487,2.34887,2.34802,2.34802,162500000.0
2006-09-25 03:45:00,2.34785,2.34828,2.34785,2.34813,102600000.0
2006-09-25 03:50:00,2.34816,2.34838,2.34778,2.34778,141400000.0
2006-09-25 03:55:00,2.34787,2.34841,2.34744,2.34825,152800000.0
2006-09-25 04:00:00,2.34818,2.34831,2.34786,2.34815,127500000.0
2006-09-25 04:05:00,2.34789,2.34833,2.34768,2.34817,125200000.0
2006-09-25 04:10:00,2.34808,2.34833,2.34759,2.34761,159100000.0
2006-09-25 04:15:00,2.34726,2.34731,2.34686,2.34698,147600000.0
2006-09-25 04:20:00,2.34724,2.34735,2.34692,2.34703,152500000.0
2006-09-25 04:25:00,2.34721,2.34743,2.3469,2.3469,210800000.0
2006-09-25 04:30:00,2.34699,2.34734,2.34677,2.34728,158999999.0
2006-09-25 04:35:00,2.34739,2.34754,2.34693,2.34701,159100000.0
2006-09-25 04:40:00,2.3469,2.34732,2.3469,2.34711,98900000.0
2006-09-25 04:45:00,2.34714,2.34732,2.34671,2.34697,150800000.0
2006-09-25 04:50:00,2.34718,2.34721,2.34637,2.34644,131200000.0
2006-09-25 04:55:00,2.34653,2.34698,2.34631,2.34656,147000000.0
2006-09-25 05:00:00,2.34651,2.34666,2.34639,2.34651,100300000.0
2006-09-25 05:05:00,2.34648,2.34667,2.34635,2.3464,104600000.0
2006-09-25 05:10:00,2.34644,2.34668,2.34626,2.34627,157800000.0
2006-09-25 05:15:00,2.34635,2.34669,2.34622,2.34669,178500000.0
2006-09-25 05:20:00,2.34659,2.34674,2.34626,2.34635,153900000.0
2006-09-25 05:25:00,2.34633,2.34666,2.34622,2.34622,101600000.0
2006-09-25 05:30:00,2.34629,2.34664,2.34622,2.34627,114600000.0
2006-09-25 05:35:00,2.34633,2.34642,2.3462,2.3464,139600000.0
2006-09-25 05:40:00,2.34649,2.34686,2.34625,2.34631,129500000.0
2006-09-25 05:45:00,2.34632,2.34655,2.34618,2.34634,121400000.0
2006-09-25 05:50:00,2.3464,2.34684,2.34634,2.34645,149999998.0
2006-09-25 05:55:00,2.34688,2.34704,2.34618,2.34627,155200000.0
2006-09-25 06:00:00,2.34622,2.34642,2.34615,2.34631,175200000.0
2006-09-25 06:05:00,2.34629,2.34647,2.3458,2.34587,166800000.0
2006-09-25 06:10:00,2.34574,2.34629,2.34532,2.3462,132900000.0
2006-09-25 06:15:00,2.34605,2.34623,2.34527,2.34558,191799998.0
2006-09-25 06:20:00,2.3454,2.34587,2.34519,2.34555,113200000.0
2006-09-25 06:25:00,2.34556,2.34616,2.34556,2.34572,167200000.0
2006-09-25 06:30:00,2.34589,2.34594,2.34153,2.34153,192500000.0
2006-09-25 06:35:00,2.34182,2.34251,2.34101,2.34228,212100000.0
2006-09-25 06:40:00,2.34224,2.34224,2.34175,2.34208,171399999.0
2006-09-25 06:45:00,2.34209,2.34295,2.34197,2.34284,170800000.0
2006-09-25 06:50:00,2.34286,2.3434,2.34274,2.3432,166299999.0
2006-09-25 06:55:00,2.3432,2.3434,2.34305,2.34334,117300000.0
2006-09-25 07:00:00,2.34317,2.34355,2.34298,2.34336,161900000.0
2006-09-25 07:05:00,2.3435,2.34358,2.34312,2.3433,140200000.0
2006-09-25 07:10:00,2.34318,2.34359,2.34311,2.34347,203500000.0
2006-09-25 07:15:00,2.3437,2.34443,2.34353,2.3436,165800001.0
2006-09-25 07:20:00,2.34363,2.34401,2.34351,2.34378,142600000.0
2006-09-25 07:25:00,2.34375,2.34411,2.34375,2.34407,114200000.0
2006-09-25 07:30:00,2.34418,2.34476,2.34391,2.34452,122000000.0
2006-09-25 07:35:00,2.34463,2.34486,2.34441,2.34465,146399999.0
2006-09-25 07:40:00,2.34461,2.34488,2.34446,2.34446,128100000.0
2006-09-25 07:45:00,2.34458,2.34487,2.34451,2.34475,148200000.0
2006-09-25 07:50:00,2.3448,2.34511,2.34458,2.34499,192700000.0
2006-09-25 07:55:00,2.34509,2.34531,2.3445,2.34479,93000000.0
2006-09-25 08:00:00,2.34494,2.34494,2.34394,2.34435,159400000.0
2006-09-25 08:05:00,2.34465,2.34565,2.34465,2.34513,187700000.0
2006-09-25 08:10:00,2.34516,2.34544,2.34492,2.34515,132500000.0
2006-09-25 08:15:00,2.34542,2.34542,2.34499,2.34503,209200001.0
2006-09-25 08:20:00,2.34504,2.34536,2.34464,2.34494,140600000.0
2006-09-25 08:25:00,2.34472,2.34501,2.34356,2.34418,140800000.0
2006-09-25 08:30:00,2.34404,2.34699,2.3439,2.34629,194300000.0
2006-09-25 08:35:00,2.34632,2.34711,2.34559,2.34577,202100000.0
2006-09-25 08:40:00,2.34556,2.34694,2.34556,2.34678,167700000.0
2006-09-25 08:45:00,2.34703,2.34794,2.34673,2.34794,149100000.0
2006-09-25 08:50:00,2.34814,2.34869,2.34784,2.34812,219700000.0
2006-09-25 08:55:00,2.34836,2.34844,2.3474,2.3474,164900000.0
2006-09-25 09:00:00,2.34741,2.34879,2.34741,2.34879,155200000.0
2006-09-25 09:05:00,2.34895,2.34933,2.34849,2.34869,162700000.0
2006-09-25 09:10:00,2.34843,2.34931,2.34804,2.34926,94800000.0
2006-09-25 09:15:00,2.34939,2.3507,2.34918,2.35043,117600000.0
2006-09-25 09:20:00,2.35047,2.35091,2.3497,2.34992,196000000.0
2006-09-25 09:25:00,2.3498,2.35037,2.34978,2.35018,175800000.0
2006-09-25 09:30:00,2.35014,2.35045,2.34982,2.35009,206800000.0
2006-09-25 09:35:00,2.35014,2.35014,2.3492,2.34984,204800000.0
2006-09-25 09:40:00,2.34984,2.34994,2.34947,2.34976,159900000.0
2006-09-25 09:45:00,2.34969,2.34994,2.34925,2.34934,152300000.0
2006-09-25 09:50:00,2.3494,2.34967,2.34912,2.34956,192000000.0
2006-09-25 09:55:00,2.34972,2.3499,2.34912,2.34941,224600000.0
2006-09-25 10:00:00,2.34953,2.35015,2.34924,2.35,165200000.0
2006-09-25 10:05:00,2.35006,2.35081,2.34994,2.35079,170799999.0
2006-09-25 10:10:00,2.35067,2.35073,2.34975,2.3498,131500000.0
2006-09-25 10:15:00,2.34996,2.35007,2.34921,2.34926,171100000.0
2006-09-25 10:20:00,2.34936,2.34954,2.34911,2.34954,166300001.0
2006-09-25 10:25:00,2.34954,2.35053,2.34944,2.35035,193100001.0
2006-09-25 10:30:00,2.3503,2.35088,2.35028,2.35073,150600000.0
2006-09-25 10:35:00,2.35084,2.35154,2.35084,2.35153,167400000.0
2006-09-25 10:40:00,2.35132,2.35132,2.35036,2.3505,185900000.0
2006-09-25 10:45:00,2.35055,2.35064,2.34998,2.35011,172800000.0
2006-09-25 10:50:00,2.35017,2.3515,2.35016,2.35113,168600000.0
2006-09-25 10:55:00,2.35118,2.35147,2.35042,2.35069,174900000.0
2006-09-25 11:00:00,2.3506,2.35142,2.35035,2.35047,172200000.0
2006-09-25 11:05:00,2.35046,2.35074,2.35025,2.35049,210900000.0
2006-09-25 11:10:00,2.35053,2.35121,2.34972,2.34972,209300000.0
2006-09-25 11:15:00,2.34969,2.35013,2.34969,2.34989,189100000.0
2006-09-25 11:20:00,2.35023,2.35113,2.35007,2.35104,159700000.0
2006-09-25 11:25:00,2.35101,2.35113,2.35065,2.35091,238200000.0
2006-09-25 11:30:00,2.35085,2.35129,2.35079,2.35122,193900001.0
2006-09-25 11:35:00,2.35123,2.35145,2.35069,2.35108,214900000.0
2006-09-25 11:40:00,2.35115,2.35125,2.35093,2.35112,197600000.0
2006-09-25 11:45:00,2.3512,2.35263,2.35099,2.35258,180499999.0
2006-09-25 11:50:00,2.35268,2.35268,2.35143,2.35226,185100000.0
2006-09-25 11:55:00,2.35228,2.35268,2.35163,2.35163,224600001.0
2006-09-25 12:00:00,2.35157,2.35266,2.35157,2.3524,174500000.0
2006-09-25 12:05:00,2.35239,2.35247,2.35175,2.35215,191200000.0
2006-09-25 12:10:00,2.35231,2.35231,2.35175,2.35186,190299998.0
2006-09-25 12:15:00,2.35192,2.35201,2.35101,2.35145,214900000.0
2006-09-25 12:20:00,2.35153,2.35177,2.35116,2.3514,141700000.0
2006-09-25 12:25:00,2.35168,2.35199,2.35144,2.35159,226000000.0
2006-09-25 12:30:00,2.35169,2.35207,2.35151,2.35192,154800000.0
2006-09-25 12:35:00,2.35182,2.35217,2.35156,2.35185,137100000.0
2006-09-25 12:40:00,2.35179,2.35306,2.35163,2.3528,183700000.0
2006-09-25 12:45:00,2.35288,2.35296,2.35222,2.35257,187900000.0
2006-09-25 12:50:00,2.3526,2.35327,2.35241,2.35323,135900000.0
2006-09-25 12:55:00,2.35324,2.35344,2.35257,2.35275,218400000.0
2006-09-25 13:00:00,2.35265,2.35388,2.35254,2.35365,202400001.0
2006-09-25 13:05:00,2.35364,2.35377,2.3533,2.35365,194800000.0
2006-09-25 13:10:00,2.35356,2.35416,2.35355,2.35415,211600000.0
2006-09-25 13:15:00,2.35406,2.35416,2.35346,2.35356,178800000.0
2006-09-25 13:20:00,2.35358,2.35373,2.35338,2.35345,129400000.0
2006-09-25 13:25:00,2.35356,2.3537,2.35316,2.35339,157200000.0
2006-09-25 13:30:00,2.35359,2.35412,2.35333,2.35375,212400000.0
2006-09-25 13:35:00,2.35387,2.35407,2.35353,2.35385,178700000.0
2006-09-25 13:40:00,2.3539,2.35456,2.35376,2.35415,179099999.0
2006-09-25 13:45:00,2.35423,2.35467,2.35401,2.3541,157500000.0
2006-09-25 13:50:00,2.35395,2.35405,2.3536,2.354,180599999.0
2006-09-25 13:55:00,2.35376,2.35407,2.35343,2.35405,171600000.0
2006-09-25 14:00:00,2.35411,2.35438,2.3539,2.3539,152200000.0
2006-09-25 14:05:00,2.35396,2.35411,2.35367,2.35378,152700001.0
2006-09-25 14:10:00,2.35383,2.35411,2.35335,2.3535,194600000.0
2006-09-25 14:15:00,2.35325,2.35357,2.35315,2.35316,216100001.0
2006-09-25 14:20:00,2.35318,2.35356,2.35299,2.35311,160800000.0
2006-09-25 14:25:00,2.35281,2.35293,2.35162,2.35186,228400000.0
2006-09-25 14:30:00,2.35192,2.35234,2.35154,2.35234,153000000.0
2006-09-25 14:35:00,2.35227,2.35244,2.35188,2.35192,149600000.0
2006-09-25 14:40:00,2.35204,2.35237,2.35185,2.35228,176300000.0
2006-09-25 14:45:00,2.35208,2.35237,2.35185,2.3519,194800000.0
2006-09-25 14:50:00,2.35181,2.35236,2.35137,2.35137,181800000.0
2006-09-25 14:55:00,2.35117,2.35163,2.35065,2.35115,183500000.0
2006-09-25 15:00:00,2.35134,2.35153,2.35108,2.3514,261300000.0
2006-09-25 15:05:00,2.35158,2.35179,2.35134,2.35144,141300000.0
2006-09-25 15:10:00,2.35142,2.35184,2.3512,2.35171,122900000.0
2006-09-25 15:15:00,2.35203,2.35215,2.35141,2.35157,188700000.0
2006-09-25 15:20:00,2.35159,2.35269,2.3515,2.35269,178400000.0
2006-09-25 15:25:00,2.35269,2.35275,2.35129,2.35182,152600000.0
2006-09-25 15:30:00,2.35179,2.35209,2.35157,2.35158,134400000.0
2006-09-25 15:35:00,2.35174,2.35228,2.35138,2.35152,202400000.0
2006-09-25 15:40:00,2.35155,2.3519,2.3512,2.35154,171800000.0
2006-09-25 15:45:00,2.3517,2.352,2.35123,2.35148,220200001.0
2006-09-25 15:50:00,2.35157,2.35161,2.35119,2.35147,183600000.0
2006-09-25 15:55:00,2.35156,2.35163,2.35024,2.35029,157699999.0
2006-09-25 16:00:00,2.35082,2.35266,2.35082,2.35241,221000000.0
2006-09-25 16:05:00,2.35254,2.35256,2.35165,2.35165,215800000.0
2006-09-25 16:10:00,2.35179,2.35191,2.35041,2.35046,189400000.0
2006-09-25 16:15:00,2.35059,2.35155,2.35045,2.35146,164200000.0
2006-09-25 16:20:00,2.35148,2.35167,2.35103,2.35141,170300001.0
2006-09-25 16:25:00,2.35164,2.35192,2.35086,2.3516,181100000.0
2006-09-25 16:30:00,2.3515,2.35225,2.35123,2.35187,183999998.0
2006-09-25 16:35:00,2.35198,2.35254,2.35178,2.35207,155600001.0
2006-09-25 16:40:00,2.35217,2.35217,2.35152,2.35192,145200000.0
2006-09-25 16:45:00,2.35186,2.35216,2.35098,2.35143,178900001.0
2006-09-25 16:50:00,2.35151,2.35201,2.35124,2.35192,154000000.0
2006-09-25 16:55:00,2.35179,2.35189,2.35098,2.35114,208199999.0
2006-09-25 17:00:00,2.35123,2.35239,2.35108,2.35227,165900000.0
2006-09-25 17:05:00,2.35219,2.3525,2.35173,2.35215,208700000.0
2006-09-25 17:10:00,2.35217,2.35266,2.35203,2.35221,144800000.0
2006-09-25 17:15:00,2.35218,2.35243,2.35158,2.35181,163800000.0
2006-09-25 17:20:00,2.35192,2.3527,2.3519,2.35232,130200000.0
2006-09-25 17:25:00,2.35226,2.35266,2.35179,2.35237,150000000.0
2006-09-25 17:30:00,2.3525,2.35358,2.35218,2.35296,166100000.0
2006-09-25 17:35:00,2.35295,2.35314,2.35216,2.35216,193800000.0
2006-09-25 17:40:00,2.35222,2.35254,2.35197,2.35235,162000000.0
2006-09-25 17:45:00,2.35244,2.35353,2.35244,2.35288,127300000.0
2006-09-25 17:50:00,2.35294,2.35313,2.35224,2.35251,166300000.0
2006-09-25 17:55:00,2.35228,2.35282,2.35228,2.35271,138300000.0
2006-09-25 18:00:00,2.35278,2.35364,2.35255,2.35297,1473400001.0
2006-09-25 18:05:00,2.35308,2.35334,2.35276,2.35309,1709600001.0
2006-09-25 18:10:00,2.35314,2.35339,2.35282,2.35289,1152100000.0
2006-09-25 18:15:00,2.35292,2.35362,2.35292,2.3532,1372600000.0
2006-09-25 18:20:00,2.35318,2.35332,2.35278,2.35297,1268800001.0
2006-09-25 18:25:00,2.353,2.35349,2.35279,2.35307,1383800002.0
2006-09-25 18:30:00,2.35307,2.35328,2.35253,2.35282,1236399998.0
2006-09-25 18:35:00,2.35286,2.35296,2.35196,2.35233,632600001.0
2006-09-25 18:40:00,2.35277,2.35295,2.35217,2.35217,750599999.0
2006-09-25 18:45:00,2.35227,2.35271,2.35164,2.35177,304599999.0
2006-09-25 18:50:00,2.35171,2.35196,2.35149,2.35186,599200000.0
2006-09-25 18:55:00,2.35185,2.35242,2.35182,2.3521,746200000.0
2006-09-25 19:00:00,2.35204,2.35204,2.35141,2.35169,400700000.0
2006-09-25 19:05:00,2.35178,2.35215,2.35173,2.35193,792600001.0
2006-09-25 19:10:00,2.35198,2.35313,2.3519,2.35265,458600000.0
2006-09-25 19:15:00,2.35262,2.3528,2.35234,2.35249,444200000.0
2006-09-25 19:20:00,2.35254,2.3528,2.35209,2.35267,486600000.0
2006-09-25 19:25:00,2.35261,2.35316,2.35255,2.35278,567900000.0
2006-09-25 19:30:00,2.35289,2.35321,2.35287,2.353,604200001.0
2006-09-25 19:35:00,2.35302,2.3533,2.35296,2.35324,366600000.0
2006-09-25 19:40:00,2.35333,2.35345,2.35299,2.35313,378800000.0
2006-09-25 19:45:00,2.35309,2.35352,2.3529,2.35306,387600001.0
2006-09-25 19:50:00,2.35321,2.35337,2.35271,2.35281,312100001.0
2006-09-25 19:55:00,2.35293,2.35315,2.35278,2.35297,463800000.0
2006-09-25 20:00:00,2.35303,2.35375,2.35303,2.35346,241700000.0
2006-09-25 20:05:00,2.35359,2.35359,2.35307,2.35326,258500000.0
2006-09-25 20:10:00,2.35335,2.35361,2.35311,2.35336,508000000.0
2006-09-25 20:15:00,2.35335,2.3541,2.35324,2.35388,651800000.0
2006-09-25 20:20:00,2.35397,2.35418,2.35369,2.35369,560900000.0
2006-09-25 20:25:00,2.35362,2.35392,2.35344,2.35347,828400001.0
2006-09-25 20:30:00,2.35345,2.35376,2.35332,2.35334,1082300002.0
2006-09-25 20:35:00,2.35342,2.35398,2.35334,2.35387,504800000.0
2006-09-25 20:40:00,2.3539,2.35437,2.35351,2.35409,611900001.0
2006-09-25 20:45:00,2.35395,2.3541,2.35323,2.35323,600400003.0
2006-09-25 20:50:00,2.35319,2.35352,2.3528,2.35306,739999998.0
2006-09-25 20:55:00,2.35331,2.35348,2.35224,2.3524,1084799999.0
2006-09-25 21:00:00,2.35229,2.35257,2.35195,2.35221,820499999.0
2006-09-25 21:05:00,2.35232,2.35264,2.35227,2.35242,268299999.0
2006-09-25 21:10:00,2.35245,2.3525,2.35187,2.35222,539400000.0
2006-09-25 21:15:00,2.35211,2.35231,2.35189,2.3522,595800000.0
2006-09-25 21:20:00,2.35231,2.35261,2.35226,2.3523,739100000.0
2006-09-25 21:25:00,2.3522,2.35264,2.35188,2.35245,297500000.0
2006-09-25 21:30:00,2.35246,2.35303,2.35224,2.35271,431999998.0
2006-09-25 21:35:00,2.35288,2.35323,2.35267,2.35268,196300000.0
2006-09-25 21:40:00,2.35282,2.35282,2.3524,2.35269,300900000.0
2006-09-25 21:45:00,2.35273,2.35281,2.35208,2.3527,404700000.0
2006-09-25 21:50:00,2.35282,2.35282,2.3523,2.35244,283799999.0
2006-09-25 21:55:00,2.35248,2.35288,2.35238,2.35249,386500001.0
2006-09-25 22:00:00,2.35243,2.35277,2.35202,2.35223,314600000.0
2006-09-25 22:05:00,2.35252,2.35301,2.35247,2.35287,218300000.0
2006-09-25 22:10:00,2.35294,2.35318,2.35255,2.35307,196100000.0
2006-09-25 22:15:00,2.35293,2.35316,2.35267,2.35285,354999999.0
2006-09-25 22:20:00,2.35289,2.35361,2.35282,2.35353,281100000.0
2006-09-25 22:25:00,2.35371,2.3542,2.35338,2.35407,290000000.0
2006-09-25 22:30:00,2.35398,2.35422,2.35306,2.35329,284300000.0
2006-09-25 22:35:00,2.35338,2.35338,2.35283,2.35287,168800000.0
2006-09-25 22:40:00,2.35282,2.35302,2.35249,2.35274,354300000.0
2006-09-25 22:45:00,2.35277,2.35292,2.35227,2.35272,319100000.0
2006-09-25 22:50:00,2.35271,2.35291,2.35234,2.35287,232800000.0
2006-09-25 22:55:00,2.35277,2.35323,2.35257,2.353,173600000.0
2006-09-25 23:00:00,2.35267,2.3532,2.35267,2.35305,118700000.0
2006-09-25 23:05:00,2.35294,2.35294,2.35233,2.35255,75000000.0
2006-09-25 23:10:00,2.35245,2.35262,2.35204,2.35242,164500000.0
2006-09-25 23:15:00,2.35243,2.35256,2.35206,2.35222,95100000.0
2006-09-25 23:20:00,2.35231,2.35263,2.35179,2.35185,140500000.0
2006-09-25 23:25:00,2.35188,2.3537,2.35188,2.3537,141000000.0
2006-09-25 23:30:00,2.3537,2.3537,2.35302,2.35302,136900000.0
2006-09-25 23:35:00,2.35291,2.35335,2.35285,2.35295,103900000.0
2006-09-25 23:40:00,2.35302,2.35348,2.35302,2.3534,95500000.0
2006-09-25 23:45:00,2.35332,2.35362,2.35323,2.35343,149400000.0
2006-09-25 23:50:00,2.35341,2.35367,2.35315,2.35359,163600000.0
2006-09-25 23:55:00,2.3535,2.35365,2.35333,2.35355,166400000.0
2006-09-26 00:00:00,2.3534,2.35364,2.35329,2.35334,99300000.0
2006-09-26 00:05:00,2.35325,2.35375,2.35315,2.35365,101100000.0
2006-09-26 00:10:00,2.35357,2.35397,2.35318,2.35318,174200000.0
2006-09-26 00:15:00,2.35338,2.35385,2.35305,2.35361,164300001.0
2006-09-26 00:20:00,2.35363,2.35377,2.35337,2.3535,111500000.0
2006-09-26 00:25:00,2.35347,2.35369,2.35313,2.35357,136000000.0
2006-09-26 00:30:00,2.35357,2.3537,2.35325,2.35325,203300000.0
2006-09-26 00:35:00,2.3533,2.35347,2.35297,2.35319,149199999.0
2006-09-26 00:40:00,2.35322,2.35329,2.35266,2.35317,114300000.0
2006-09-26 00:45:00,2.35317,2.3535,2.35309,2.3531,130800000.0
2006-09-26 00:50:00,2.35301,2.35317,2.35285,2.35312,161500000.0
2006-09-26 00:55:00,2.35296,2.35332,2.35295,2.35327,138800000.0
2006-09-26 01:00:00,2.35327,2.35332,2.35283,2.35283,172900000.0
2006-09-26 01:05:00,2.35286,2.35348,2.35264,2.35282,139000000.0
2006-09-26 01:10:00,2.35283,2.35317,2.35259,2.35276,193500000.0
2006-09-26 01:15:00,2.35278,2.35293,2.35259,2.3529,167800000.0
2006-09-26 01:20:00,2.35271,2.35309,2.35254,2.35284,125700000.0
2006-09-26 01:25:00,2.35278,2.353,2.35261,2.35279,124400000.0
2006-09-26 01:30:00,2.35283,2.35335,2.35281,2.35296,177500000.0
2006-09-26 01:35:00,2.35297,2.35319,2.35258,2.35286,143800000.0
2006-09-26 01:40:00,2.35335,2.35422,2.35311,2.35337,160700000.0
2006-09-26 01:45:00,2.35333,2.3535,2.35321,2.35331,154600001.0
2006-09-26 01:50:00,2.3532,2.35358,2.3531,2.35345,130300000.0
2006-09-26 01:55:00,2.35344,2.35357,2.35305,2.35322,166000000.0
2006-09-26 02:00:00,2.35321,2.35351,2.35271,2.35298,240500000.0
2006-09-26 02:05:00,2.353,2.35369,2.35254,2.35358,182600000.0
2006-09-26 02:10:00,2.35369,2.35377,2.35311,2.35334,142400000.0
2006-09-26 02:15:00,2.35364,2.35404,2.35347,2.35366,103600000.0
2006-09-26 02:20:00,2.35371,2.3542,2.35368,2.354,157400000.0
2006-09-26 02:25:00,2.35401,2.35401,2.35362,2.35362,136200000.0
2006-09-26 02:30:00,2.35365,2.35386,2.35329,2.35347,169000000.0
2006-09-26 02:35:00,2.35358,2.3538,2.35329,2.35329,181100000.0
2006-09-26 02:40:00,2.35321,2.35342,2.35301,2.35301,115300000.0
2006-09-26 02:45:00,2.35292,2.35328,2.35292,2.35312,145699999.0
2006-09-26 02:50:00,2.35293,2.35328,2.35263,2.35328,157200000.0
2006-09-26 02:55:00,2.35346,2.35359,2.35314,2.35339,158400000.0
2006-09-26 03:00:00,2.35326,2.35407,2.35326,2.35407,173500000.0
2006-09-26 03:05:00,2.35399,2.35474,2.35378,2.35444,186999998.0
2006-09-26 03:10:00,2.35458,2.35462,2.35422,2.35425,82600000.0
2006-09-26 03:15:00,2.35429,2.35459,2.35413,2.35434,191000000.0
2006-09-26 03:20:00,2.3541,2.35434,2.354,2.35427,154100001.0
2006-09-26 03:25:00,2.35418,2.35437,2.35402,2.35421,117200000.0
2006-09-26 03:30:00,2.35414,2.35466,2.35394,2.35423,170300000.0
2006-09-26 03:35:00,2.35424,2.35442,2.35392,2.3541,137600000.0
2006-09-26 03:40:00,2.35398,2.35452,2.35392,2.35425,128700000.0
2006-09-26 03:45:00,2.35426,2.35443,2.35408,2.35408,136900000.0
2006-09-26 03:50:00,2.35415,2.35476,2.35413,2.35475,145100000.0
2006-09-26 03:55:00,2.35461,2.35475,2.35424,2.3545,194100000.0
2006-09-26 04:00:00,2.35451,2.35521,2.35451,2.3549,133000000.0
2006-09-26 04:05:00,2.35481,2.35494,2.35445,2.35477,109900000.0
2006-09-26 04:10:00,2.35469,2.35489,2.35462,2.35465,157900000.0
2006-09-26 04:15:00,2.35448,2.35478,2.35438,2.35448,157000000.0
2006-09-26 04:20:00,2.35449,2.3546,2.35407,2.35407,142800000.0
2006-09-26 04:25:00,2.35411,2.35411,2.35339,2.35357,113700000.0
2006-09-26 04:30:00,2.35364,2.35378,2.35336,2.35378,208100000.0
2006-09-26 04:35:00,2.35385,2.35401,2.35325,2.35337,229000000.0
2006-09-26 04:40:00,2.35341,2.35379,2.35334,2.35366,108900000.0
2006-09-26 04:45:00,2.35357,2.35417,2.35347,2.35404,123900000.0
2006-09-26 04:50:00,2.3539,2.35419,2.35381,2.35399,141400000.0
2006-09-26 04:55:00,2.35413,2.35437,2.35383,2.35427,147600000.0
2006-09-26 05:00:00,2.35415,2.35451,2.35395,2.35419,123100000.0
2006-09-26 05:05:00,2.35418,2.35454,2.35386,2.35451,151699998.0
2006-09-26 05:10:00,2.35465,2.35476,2.35381,2.35405,161700000.0
2006-09-26 05:15:00,2.35411,2.35414,2.3537,2.35388,147700000.0
2006-09-26 05:20:00,2.35362,2.35372,2.35274,2.35281,119400000.0
2006-09-26 05:25:00,2.35303,2.35327,2.35291,2.35296,142900000.0
2006-09-26 05:30:00,2.35306,2.35324,2.35287,2.35298,123400000.0
2006-09-26 05:35:00,2.35308,2.35335,2.35302,2.35323,179900000.0
2006-09-26 05:40:00,2.353,2.35328,2.353,2.35307,146200000.0
2006-09-26 05:45:00,2.35321,2.35344,2.35268,2.35344,199300000.0
2006-09-26 05:50:00,2.35334,2.35374,2.35285,2.3537,160700000.0
2006-09-26 05:55:00,2.35373,2.35376,2.35308,2.35323,127900000.0
2006-09-26 06:00:00,2.35306,2.3532,2.35284,2.3532,137800000.0
2006-09-26 06:05:00,2.35307,2.35339,2.35301,2.35317,115100000.0
2006-09-26 06:10:00,2.35314,2.35328,2.35294,2.35294,134900000.0
2006-09-26 06:15:00,2.35303,2.35317,2.35282,2.35293,96400000.0
2006-09-26 06:20:00,2.35289,2.35311,2.35278,2.35288,133900000.0
2006-09-26 06:25:00,2.35285,2.35293,2.35235,2.35254,127700000.0
2006-09-26 06:30:00,2.35278,2.35281,2.35248,2.35257,210599999.0
2006-09-26 06:35:00,2.35253,2.35304,2.35247,2.35259,166100000.0
2006-09-26 06:40:00,2.35271,2.35281,2.35242,2.35259,144500000.0
2006-09-26 06:45:00,2.35249,2.3528,2.35249,2.35261,139000000.0
2006-09-26 06:50:00,2.35272,2.35277,2.35227,2.35247,88100000.0
2006-09-26 06:55:00,2.35252,2.35265,2.35223,2.35263,147500000.0
2006-09-26 07:00:00,2.35267,2.35294,2.35248,2.35275,148600000.0
2006-09-26 07:05:00,2.35285,2.35342,2.35273,2.35342,93200000.0
2006-09-26 07:10:00,2.35324,2.35355,2.35278,2.35278,146400000.0
2006-09-26 07:15:00,2.3528,2.3528,2.35217,2.35256,198899999.0
2006-09-26 07:20:00,2.35245,2.35307,2.35237,2.35298,164300000.0
2006-09-26 07:25:00,2.35294,2.35324,2.3528,2.35318,219800000.0
2006-09-26 07:30:00,2.35318,2.35318,2.35259,2.35294,117400000.0
2006-09-26 07:35:00,2.35304,2.3533,2.35286,2.3533,181100000.0
2006-09-26 07:40:00,2.35317,2.35359,2.35315,2.35339,129900000.0
2006-09-26 07:45:00,2.35343,2.35353,2.3526,2.35264,189700000.0
2006-09-26 07:50:00,2.35257,2.3531,2.35257,2.35268,136200000.0
2006-09-26 07:55:00,2.35281,2.35294,2.35214,2.3523,140700000.0
2006-09-26 08:00:00,2.35238,2.35308,2.35226,2.35297,161000000.0
2006-09-26 08:05:00,2.3529,2.35323,2.35286,2.35319,161700000.0
2006-09-26 08:10:00,2.35312,2.35344,2.35212,2.35224,171000000.0
2006-09-26 08:15:00,2.35223,2.35223,2.35137,2.35202,204700000.0
2006-09-26 08:20:00,2.35175,2.35176,2.35108,2.35148,154600000.0
2006-09-26 08:25:00,2.35162,2.35188,2.35139,2.35158,178300000.0
2006-09-26 08:30:00,2.35136,2.35154,2.35107,2.3512,164900000.0
2006-09-26 08:35:00,2.35116,2.35131,2.35085,2.35096,188100000.0
2006-09-26 08:40:00,2.35094,2.35181,2.35079,2.35161,147000000.0
2006-09-26 08:45:00,2.35167,2.35176,2.3511,2.3516,180000000.0
2006-09-26 08:50:00,2.35135,2.35182,2.35096,2.35182,170900001.0
2006-09-26 08:55:00,2.35183,2.35237,2.35164,2.35223,181100001.0
2006-09-26 09:00:00,2.35209,2.35284,2.35209,2.35257,163300000.0
2006-09-26 09:05:00,2.35278,2.35302,2.35237,2.35277,186200000.0
2006-09-26 09:10:00,2.35261,2.35328,2.3526,2.35282,178700000.0
2006-09-26 09:15:00,2.35297,2.35473,2.35297,2.35407,140100001.0
2006-09-26 09:20:00,2.35412,2.35444,2.35359,2.35377,179400000.0
2006-09-26 09:25:00,2.35375,2.35409,2.35341,2.35368,124300000.0
2006-09-26 09:30:00,2.35388,2.35412,2.35364,2.35383,140700000.0
2006-09-26 09:35:00,2.35392,2.35392,2.3529,2.35322,181800000.0
2006-09-26 09:40:00,2.35321,2.35379,2.35321,2.35357,148600000.0
2006-09-26 09:45:00,2.35345,2.35353,2.35288,2.35299,135800000.0
2006-09-26 09:50:00,2.35322,2.35368,2.35314,2.35334,107900000.0
2006-09-26 09:55:00,2.35344,2.35381,2.35303,2.35342,144100000.0
2006-09-26 10:00:00,2.35298,2.35341,2.35183,2.35216,192299999.0
2006-09-26 10:05:00,2.3523,2.35246,2.35131,2.35159,147500000.0
2006-09-26 10:10:00,2.35169,2.35293,2.35151,2.35216,176400000.0
2006-09-26 10:15:00,2.35225,2.35251,2.35141,2.35177,176900000.0
2006-09-26 10:20:00,2.35189,2.3522,2.35148,2.35199,227799999.0
2006-09-26 10:25:00,2.35166,2.35241,2.35166,2.35216,230100000.0
2006-09-26 10:30:00,2.35188,2.35216,2.35138,2.3516,230800000.0
2006-09-26 10:35:00,2.35166,2.35166,2.351,2.35151,141300000.0
2006-09-26 10:40:00,2.35136,2.35164,2.35105,2.35115,179000000.0
2006-09-26 10:45:00,2.35105,2.35243,2.35105,2.35205,214699999.0
2006-09-26 10:50:00,2.35182,2.35234,2.35173,2.35173,175000000.0
2006-09-26 10:55:00,2.35156,2.35192,2.35125,2.35156,192500000.0
2006-09-26 11:00:00,2.35122,2.35176,2.35109,2.35148,154000000.0
2006-09-26 11:05:00,2.35138,2.35222,2.3513,2.35213,203700000.0
2006-09-26 11:10:00,2.35201,2.35289,2.35201,2.35264,191500000.0
2006-09-26 11:15:00,2.35274,2.35293,2.3519,2.35208,170800000.0
2006-09-26 11:20:00,2.35235,2.35262,2.35205,2.35238,190700001.0
2006-09-26 11:25:00,2.35228,2.3525,2.35186,2.35186,190400000.0
2006-09-26 11:30:00,2.352,2.3524,2.35166,2.35215,173400000.0
2006-09-26 11:35:00,2.35223,2.35251,2.35183,2.35186,205700000.0
2006-09-26 11:40:00,2.35226,2.35362,2.352,2.35362,148300000.0
2006-09-26 11:45:00,2.35367,2.35374,2.35277,2.35305,185300000.0
2006-09-26 11:50:00,2.35303,2.35361,2.35303,2.35345,152100000.0
2006-09-26 11:55:00,2.35361,2.35499,2.35324,2.35476,193000000.0
2006-09-26 12:00:00,2.35456,2.35485,2.35407,2.35426,156800000.0
2006-09-26 12:05:00,2.35413,2.35483,2.353,2.35356,206000000.0
2006-09-26 12:10:00,2.35368,2.35403,2.35334,2.35339,150900000.0
2006-09-26 12:15:00,2.35331,2.35388,2.35331,2.35362,214100000.0
2006-09-26 12:20:00,2.35387,2.35411,2.35366,2.35377,185400000.0
2006-09-26 12:25:00,2.35395,2.3541,2.35348,2.35397,174700000.0
2006-09-26 12:30:00,2.35396,2.3544,2.35383,2.35413,242900000.0
2006-09-26 12:35:00,2.35427,2.35441,2.35382,2.35441,173900000.0
2006-09-26 12:40:00,2.35426,2.35453,2.35389,2.35394,281399999.0
2006-09-26 12:45:00,2.35418,2.35654,2.35397,2.35613,179400000.0
2006-09-26 12:50:00,2.35621,2.35675,2.35592,2.35671,165500000.0
2006-09-26 12:55:00,2.35683,2.3574,2.35674,2.35738,178700000.0
2006-09-26 13:00:00,2.35728,2.35743,2.35665,2.35672,219700000.0
2006-09-26 13:05:00,2.35671,2.35692,2.35627,2.35662,183500000.0
2006-09-26 13:10:00,2.35643,2.35687,2.35625,2.35642,200000000.0
2006-09-26 13:15:00,2.35637,2.35644,2.3558,2.35618,162400000.0
2006-09-26 13:20:00,2.35604,2.35691,2.35546,2.35546,129700000.0
2006-09-26 13:25:00,2.35548,2.35578,2.35517,2.35552,168900000.0
2006-09-26 13:30:00,2.3554,2.35541,2.3546,2.35495,171100000.0
2006-09-26 13:35:00,2.35506,2.35508,2.35428,2.35451,186000000.0
2006-09-26 13:40:00,2.35475,2.35546,2.35459,2.35526,174500000.0
2006-09-26 13:45:00,2.35514,2.35518,2.35453,2.35478,202900000.0
2006-09-26 13:50:00,2.35481,2.35518,2.35453,2.35505,157500000.0
2006-09-26 13:55:00,2.35502,2.35599,2.35491,2.35555,172000000.0
2006-09-26 14:00:00,2.35561,2.35679,2.35551,2.3567,187600000.0
2006-09-26 14:05:00,2.35659,2.35686,2.35623,2.35623,202400000.0
2006-09-26 14:10:00,2.35616,2.35663,2.35581,2.35611,195000000.0
2006-09-26 14:15:00,2.35603,2.35621,2.3556,2.35567,195499998.0
2006-09-26 14:20:00,2.35565,2.35616,2.35541,2.35615,179200000.0
2006-09-26 14:25:00,2.35612,2.35644,2.35588,2.35609,176900000.0
2006-09-26 14:30:00,2.35625,2.35641,2.35571,2.3562,191400000.0
2006-09-26 14:35:00,2.35606,2.35625,2.35578,2.35605,125600000.0
2006-09-26 14:40:00,2.35625,2.35673,2.35596,2.35635,183200000.0
2006-09-26 14:45:00,2.35637,2.35706,2.35637,2.35703,147200000.0
2006-09-26 14:50:00,2.357,2.35841,2.357,2.35784,170100000.0
2006-09-26 14:55:00,2.35776,2.35796,2.35742,2.35773,189600001.0
2006-09-26 15:00:00,2.35775,2.35816,2.35758,2.35789,184600000.0
2006-09-26 15:05:00,2.3579,2.35807,2.35727,2.35753,174100000.0
2006-09-26 15:10:00,2.35752,2.35752,2.35706,2.35723,167800001.0
2006-09-26 15:15:00,2.35747,2.35747,2.35699,2.35739,143000000.0
2006-09-26 15:20:00,2.35749,2.35772,2.35716,2.35737,149800000.0
2006-09-26 15:25:00,2.35734,2.35785,2.35723,2.35762,169700001.0
2006-09-26 15:30:00,2.35741,2.3582,2.35689,2.35744,167999998.0
2006-09-26 15:35:00,2.35738,2.35801,2.35711,2.35765,223600000.0
2006-09-26 15:40:00,2.35779,2.35805,2.35711,2.35711,125300000.0
2006-09-26 15:45:00,2.35717,2.35745,2.35661,2.35666,185000000.0
2006-09-26 15:50:00,2.35676,2.35695,2.35632,2.35684,200100000.0
2006-09-26 15:55:00,2.35688,2.35695,2.35487,2.35672,186600000.0
2006-09-26 16:00:00,2.3568,2.35699,2.3562,2.35642,152900000.0
2006-09-26 16:05:00,2.35632,2.35814,2.35632,2.35735,197800001.0
2006-09-26 16:10:00,2.35745,2.35932,2.35736,2.35862,177400000.0
2006-09-26 16:15:00,2.35839,2.35951,2.35839,2.35944,211600000.0
2006-09-26 16:20:00,2.3596,2.35971,2.35892,2.3593,156300000.0
2006-09-26 16:25:00,2.3592,2.35945,2.35735,2.35767,187200000.0
2006-09-26 16:30:00,2.35773,2.3586,2.35773,2.35817,187400000.0
2006-09-26 16:35:00,2.35815,2.3593,2.35803,2.35892,133700000.0
2006-09-26 16:40:00,2.35901,2.35992,2.35882,2.35992,194900000.0
2006-09-26 16:45:00,2.35995,2.36063,2.35918,2.35968,208400000.0
2006-09-26 16:50:00,2.35961,2.36003,2.3592,2.36002,180400000.0
2006-09-26 16:55:00,2.35992,2.36031,2.35827,2.35827,179999999.0
2006-09-26 17:00:00,2.35803,2.35883,2.35789,2.35853,184800000.0
2006-09-26 17:05:00,2.35845,2.35864,2.3577,2.3584,186300000.0
2006-09-26 17:10:00,2.35833,2.35859,2.35791,2.35852,194500000.0
2006-09-26 17:15:00,2.3586,2.35873,2.35782,2.35859,190800000.0
2006-09-26 17:20:00,2.35873,2.35942,2.35857,2.35934,196800001.0
2006-09-26 17:25:00,2.35925,2.35925,2.35831,2.35877,184300000.0
2006-09-26 17:30:00,2.35868,2.35929,2.35802,2.35802,143800000.0
2006-09-26 17:35:00,2.35807,2.35813,2.35747,2.35758,185500000.0
2006-09-26 17:40:00,2.35777,2.35836,2.35748,2.35767,243000000.0
2006-09-26 17:45:00,2.35756,2.35764,2.35701,2.35703,145600000.0
2006-09-26 17:50:00,2.35689,2.35709,2.35586,2.35601,184400000.0
2006-09-26 17:55:00,2.35602,2.35664,2.3559,2.35649,130300000.0
2006-09-26 18:00:00,2.35643,2.35659,2.35599,2.35627,1452800000.0
2006-09-26 18:05:00,2.35638,2.35659,2.35545,2.3563,1738099999.0
2006-09-26 18:10:00,2.35647,2.35647,2.3553,2.35573,1308600000.0
2006-09-26 18:15:00,2.35602,2.3564,2.35583,2.35594,1341099999.0
2006-09-26 18:20:00,2.3559,2.35614,2.35521,2.35607,1236500000.0
2006-09-26 18:25:00,2.35606,2.35701,2.35599,2.35675,1423499999.0
2006-09-26 18:30:00,2.35657,2.35699,2.35652,2.35655,1290900002.0
2006-09-26 18:35:00,2.35662,2.35755,2.35658,2.35735,546100000.0
2006-09-26 18:40:00,2.35743,2.35744,2.35668,2.35672,699000000.0
2006-09-26 18:45:00,2.35677,2.35693,2.35639,2.35662,261100000.0
2006-09-26 18:50:00,2.35638,2.35664,2.356,2.3564,627200000.0
2006-09-26 18:55:00,2.35644,2.35696,2.35628,2.35656,734300001.0
2006-09-26 19:00:00,2.35645,2.35669,2.35626,2.35658,375500000.0
2006-09-26 19:05:00,2.35658,2.3568,2.35648,2.35671,733100001.0
2006-09-26 19:10:00,2.35678,2.35694,2.3565,2.35694,415500002.0
2006-09-26 19:15:00,2.35692,2.35702,2.35624,2.3566,458500001.0
2006-09-26 19:20:00,2.35684,2.35739,2.35665,2.35693,519200001.0
2006-09-26 19:25:00,2.35692,2.35746,2.35692,2.3573,619900000.0
2006-09-26 19:30:00,2.35734,2.35763,2.357,2.35755,599300000.0
2006-09-26 19:35:00,2.35755,2.35782,2.3573,2.35771,415000000.0
2006-09-26 19:40:00,2.35762,2.35778,2.35736,2.35756,395900000.0
2006-09-26 19:45:00,2.35751,2.35779,2.35705,2.35732,328700000.0
2006-09-26 19:50:00,2.35744,2.35797,2.35734,2.35765,316600000.0
2006-09-26 19:55:00,2.35767,2.35813,2.35767,2.35788,465800000.0
2006-09-26 20:00:00,2.35782,2.35818,2.35773,2.35776,226800000.0
2006-09-26 20:05:00,2.35785,2.35799,2.35754,2.35758,217100000.0
2006-09-26 20:10:00,2.35792,2.35812,2.35765,2.35784,524700002.0
2006-09-26 20:15:00,2.35789,2.35808,2.35726,2.35762,656800001.0
2006-09-26 20:20:00,2.3576,2.35796,2.35742,2.35747,686000000.0
2006-09-26 20:25:00,2.35744,2.35763,2.35685,2.35701,851300000.0
2006-09-26 20:30:00,2.35688,2.35737,2.35659,2.35661,1096400000.0
2006-09-26 20:35:00,2.35673,2.35704,2.35573,2.35578,491600000.0
2006-09-26 20:40:00,2.35578,2.35592,2.35549,2.35562,640800000.0
2006-09-26 20:45:00,2.35541,2.35597,2.35539,2.35582,519200000.0
2006-09-26 20:50:00,2.35576,2.35596,2.35519,2.3552,784800000.0
2006-09-26 20:55:00,2.35515,2.35586,2.3551,2.35546,1035600000.0
2006-09-26 21:00:00,2.35537,2.35583,2.35507,2.35568,814199998.0
2006-09-26 21:05:00,2.3556,2.3556,2.35517,2.3553,225800000.0
2006-09-26 21:10:00,2.3553,2.35559,2.35513,2.35525,560900000.0
2006-09-26 21:15:00,2.35528,2.35557,2.355,2.3552,674799997.0
2006-09-26 21:20:00,2.35522,2.35542,2.35454,2.35472,776400000.0
2006-09-26 21:25:00,2.35472,2.35547,2.35466,2.35525,296500000.0
2006-09-26 21:30:00,2.35534,2.35534,2.35467,2.35492,441700000.0
2006-09-26 21:35:00,2.35492,2.35534,2.35464,2.35511,298800001.0
2006-09-26 21:40:00,2.35511,2.35512,2.35455,2.35491,314200000.0
2006-09-26 21:45:00,2.355,2.35515,2.35461,2.3547,441800000.0
2006-09-26 21:50:00,2.35466,2.35466,2.3541,2.35417,282200000.0
2006-09-26 21:55:00,2.35426,2.35459,2.35414,2.35459,355900000.0
2006-09-26 22:00:00,2.35456,2.35456,2.35368,2.35368,282900000.0
2006-09-26 22:05:00,2.35378,2.35445,2.35378,2.35391,183000000.0
2006-09-26 22:10:00,2.35412,2.35441,2.3541,2.35434,205800000.0
2006-09-26 22:15:00,2.35422,2.35473,2.35422,2.35461,387800000.0
2006-09-26 22:20:00,2.35472,2.35479,2.35429,2.35457,216700000.0
2006-09-26 22:25:00,2.3547,2.35476,2.35434,2.35459,324800000.0
2006-09-26 22:30:00,2.35464,2.35499,2.35462,2.35471,301100000.0
2006-09-26 22:35:00,2.35457,2.35486,2.3545,2.35473,200199998.0
2006-09-26 22:40:00,2.35472,2.35506,2.35468,2.35483,314100000.0
2006-09-26 22:45:00,2.35487,2.35545,2.3548,2.35542,334300000.0
2006-09-26 22:50:00,2.35543,2.35582,2.35523,2.35582,174600000.0
2006-09-26 22:55:00,2.35575,2.35575,2.35431,2.35437,201700001.0
2006-09-26 23:00:00,2.35408,2.35509,2.35356,2.35497,183500000.0
2006-09-26 23:05:00,2.35535,2.35567,2.35489,2.35548,139600000.0
2006-09-26 23:10:00,2.35528,2.35541,2.35496,2.35522,166800000.0
2006-09-26 23:15:00,2.35544,2.35552,2.35502,2.35515,99200000.0
2006-09-26 23:20:00,2.35522,2.35529,2.35493,2.35505,124499999.0
2006-09-26 23:25:00,2.35513,2.3552,2.35448,2.35513,181800000.0
2006-09-26 23:30:00,2.35528,2.35604,2.35526,2.35589,144700000.0
2006-09-26 23:35:00,2.35577,2.35638,2.35566,2.35568,119200000.0
2006-09-26 23:40:00,2.35552,2.35613,2.35552,2.35597,127200000.0
2006-09-26 23:45:00,2.35596,2.3563,2.35562,2.35615,116600000.0
2006-09-26 23:50:00,2.35626,2.35632,2.35581,2.35631,147700000.0
2006-09-26 23:55:00,2.35615,2.35615,2.3553,2.35592,136000000.0
2006-09-27 00:00:00,2.35576,2.35598,2.35529,2.3557,146400000.0
2006-09-27 00:05:00,2.35569,2.35609,2.35552,2.35575,152600000.0
2006-09-27 00:10:00,2.35576,2.35595,2.35546,2.35559,138600000.0
2006-09-27 00:15:00,2.35564,2.35596,2.3555,2.35579,168900000.0
2006-09-27 00:20:00,2.35578,2.35646,2.35576,2.3563,145200000.0
2006-09-27 00:25:00,2.35633,2.35635,2.3559,2.35603,116900000.0
2006-09-27 00:30:00,2.35599,2.3562,2.35579,2.3558,134000000.0
2006-09-27 00:35:00,2.35588,2.35632,2.35559,2.3557,137000000.0
2006-09-27 00:40:00,2.35579,2.35587,2.35494,2.3556,170200000.0
2006-09-27 00:45:00,2.3556,2.35573,2.35528,2.35528,124000000.0
2006-09-27 00:50:00,2.35541,2.35582,2.35488,2.35488,163200001.0
2006-09-27 00:55:00,2.35563,2.35584,2.35553,2.3558,170700001.0
2006-09-27 01:00:00,2.35579,2.35597,2.35523,2.3557,194900000.0
2006-09-27 01:05:00,2.35604,2.35633,2.35575,2.35588,131600000.0
2006-09-27 01:10:00,2.35603,2.35639,2.35583,2.35593,156200000.0
2006-09-27 01:15:00,2.35582,2.35597,2.3554,2.35585,203199999.0
2006-09-27 01:20:00,2.35576,2.35605,2.35552,2.35563,142100000.0
2006-09-27 01:25:00,2.35563,2.3558,2.35532,2.35553,186800000.0
2006-09-27 01:30:00,2.35562,2.356,2.35551,2.35565,228800000.0
2006-09-27 01:35:00,2.35566,2.3562,2.35566,2.35603,185599999.0
2006-09-27 01:40:00,2.35615,2.35615,2.35537,2.35558,182000000.0
2006-09-27 01:45:00,2.35566,2.35579,2.35497,2.35512,137500000.0
2006-09-27 01:50:00,2.35504,2.35553,2.35504,2.35519,181400000.0
2006-09-27 01:55:00,2.35526,2.35564,2.35498,2.3551,212100001.0
2006-09-27 02:00:00,2.35518,2.35518,2.3548,2.35495,167700000.0
2006-09-27 02:05:00,2.35496,2.35532,2.35479,2.35511,179600000.0
2006-09-27 02:10:00,2.35523,2.35542,2.35505,2.35528,178500000.0
2006-09-27 02:15:00,2.35532,2.35589,2.35524,2.35587,167600000.0
2006-09-27 02:20:00,2.35581,2.35611,2.35558,2.35574,188100000.0
2006-09-27 02:25:00,2.35573,2.35636,2.35565,2.35608,148000000.0
2006-09-27 02:30:00,2.35617,2.35628,2.35585,2.35595,160800000.0
2006-09-27 02:35:00,2.35563,2.35616,2.35559,2.35574,192900000.0
2006-09-27 02:40:00,2.35571,2.35585,2.35542,2.35553,158300000.0
2006-09-27 02:45:00,2.35564,2.35566,2.35546,2.35549,99600000.0
2006-09-27 02:50:00,2.35546,2.35566,2.35516,2.35523,201100000.0
2006-09-27 02:55:00,2.35521,2.3556,2.35502,2.35505,180800000.0
2006-09-27 03:00:00,2.3551,2.35571,2.35507,2.35571,129800001.0
2006-09-27 03:05:00,2.35548,2.35585,2.35524,2.35555,140300000.0
2006-09-27 03:10:00,2.35576,2.35582,2.35536,2.35546,107300000.0
2006-09-27 03:15:00,2.35546,2.35568,2.35516,2.35527,141600000.0
2006-09-27 03:20:00,2.35527,2.35546,2.35502,2.35519,131200000.0
2006-09-27 03:25:00,2.35527,2.35566,2.35524,2.35566,125700000.0
2006-09-27 03:30:00,2.35566,2.35621,2.35544,2.35621,180800001.0
2006-09-27 03:35:00,2.35598,2.35635,2.35554,2.3559,139000000.0
2006-09-27 03:40:00,2.35596,2.35634,2.35576,2.35597,148400000.0
2006-09-27 03:45:00,2.3559,2.356,2.35526,2.3553,121100000.0
2006-09-27 03:50:00,2.35544,2.35567,2.35509,2.35516,128800000.0
2006-09-27 03:55:00,2.35524,2.35537,2.35499,2.35515,121500001.0
2006-09-27 04:00:00,2.35518,2.35599,2.35516,2.3559,139400000.0
2006-09-27 04:05:00,2.35578,2.35607,2.35565,2.35593,143200000.0
2006-09-27 04:10:00,2.35587,2.3561,2.35569,2.35585,114100000.0
2006-09-27 04:15:00,2.35554,2.35569,2.35488,2.35546,137600000.0
2006-09-27 04:20:00,2.35548,2.35567,2.35513,2.35516,132500000.0
2006-09-27 04:25:00,2.35534,2.3554,2.35485,2.35499,168300000.0
2006-09-27 04:30:00,2.35506,2.35517,2.35468,2.35488,190300000.0
2006-09-27 04:35:00,2.35482,2.35516,2.35475,2.35488,133600000.0
2006-09-27 04:40:00,2.35479,2.35531,2.35479,2.35502,134100000.0
2006-09-27 04:45:00,2.35502,2.35511,2.35481,2.35491,132700000.0
2006-09-27 04:50:00,2.35499,2.35536,2.35477,2.35524,117500000.0
2006-09-27 04:55:00,2.35527,2.35534,2.35484,2.35493,79700000.0
2006-09-27 05:00:00,2.35512,2.35542,2.35489,2.35522,111800000.0
2006-09-27 05:05:00,2.35528,2.35544,2.35513,2.35532,138600000.0
2006-09-27 05:10:00,2.35531,2.35551,2.35489,2.35551,110300000.0
2006-09-27 05:15:00,2.35558,2.3557,2.35519,2.35549,177900000.0
2006-09-27 05:20:00,2.35528,2.35557,2.35515,2.35539,198000000.0
2006-09-27 05:25:00,2.35539,2.35579,2.35522,2.35558,160400000.0
2006-09-27 05:30:00,2.35539,2.35584,2.35537,2.35576,138700000.0
2006-09-27 05:35:00,2.35582,2.35587,2.35543,2.35559,118300000.0
2006-09-27 05:40:00,2.3555,2.35575,2.35525,2.35553,183200000.0
2006-09-27 05:45:00,2.35535,2.3557,2.35527,2.35543,207400000.0
2006-09-27 05:50:00,2.35543,2.35567,2.35533,2.35548,125600000.0
2006-09-27 05:55:00,2.35554,2.35584,2.3554,2.3558,167900000.0
2006-09-27 06:00:00,2.35574,2.35587,2.35558,2.35571,130900000.0
2006-09-27 06:05:00,2.35572,2.35593,2.35558,2.35577,162300000.0
2006-09-27 06:10:00,2.35573,2.35584,2.35543,2.35543,142700001.0
2006-09-27 06:15:00,2.35551,2.356,2.3555,2.35554,121400000.0
2006-09-27 06:20:00,2.35555,2.3557,2.35528,2.35545,149100000.0
2006-09-27 06:25:00,2.35539,2.35561,2.3553,2.3553,160500000.0
2006-09-27 06:30:00,2.3554,2.35563,2.35529,2.35538,166100000.0
2006-09-27 06:35:00,2.35534,2.35555,2.35514,2.3553,158300000.0
2006-09-27 06:40:00,2.3554,2.35569,2.35524,2.35536,116700000.0
2006-09-27 06:45:00,2.35531,2.3561,2.35524,2.35594,131600000.0
2006-09-27 06:50:00,2.356,2.3561,2.35572,2.35587,128000000.0
2006-09-27 06:55:00,2.35588,2.35616,2.35579,2.35616,161100000.0
2006-09-27 07:00:00,2.35601,2.35625,2.35563,2.35588,158000000.0
2006-09-27 07:05:00,2.35603,2.35609,2.35571,2.35609,172900000.0
2006-09-27 07:10:00,2.35581,2.35615,2.35563,2.35585,159000000.0
2006-09-27 07:15:00,2.35595,2.35595,2.35541,2.3558,196900000.0
2006-09-27 07:20:00,2.35567,2.35589,2.35551,2.35564,174800000.0
2006-09-27 07:25:00,2.35562,2.3561,2.35562,2.35599,129100000.0
2006-09-27 07:30:00,2.35603,2.35646,2.35575,2.3562,144300000.0
2006-09-27 07:35:00,2.35638,2.35653,2.35612,2.35638,162000000.0
2006-09-27 07:40:00,2.35637,2.35648,2.35583,2.35594,122900000.0
2006-09-27 07:45:00,2.35593,2.35622,2.3556,2.35569,169900000.0
2006-09-27 07:50:00,2.35578,2.35634,2.35568,2.35597,158100000.0
2006-09-27 07:55:00,2.35593,2.35629,2.35573,2.35598,133800000.0
2006-09-27 08:00:00,2.35601,2.35609,2.35525,2.35525,203300000.0
2006-09-27 08:05:00,2.35522,2.35623,2.35508,2.3557,200700000.0
2006-09-27 08:10:00,2.35576,2.35583,2.35487,2.35511,159799999.0
2006-09-27 08:15:00,2.35524,2.35566,2.35512,2.3555,222000000.0
2006-09-27 08:20:00,2.35541,2.35624,2.35497,2.35603,153000000.0
2006-09-27 08:25:00,2.35637,2.35648,2.35523,2.35523,150500000.0
2006-09-27 08:30:00,2.35535,2.35577,2.35499,2.35559,187700000.0
2006-09-27 08:35:00,2.35579,2.35599,2.35555,2.35598,169500000.0
2006-09-27 08:40:00,2.35612,2.35625,2.35571,2.35576,163900000.0
2006-09-27 08:45:00,2.3558,2.35588,2.35494,2.35508,206000001.0
2006-09-27 08:50:00,2.35484,2.35658,2.35463,2.35599,203800000.0
2006-09-27 08:55:00,2.35616,2.35616,2.35553,2.35559,163700000.0
2006-09-27 09:00:00,2.35553,2.3562,2.35553,2.3562,164100000.0
2006-09-27 09:05:00,2.35632,2.35683,2.35622,2.35664,141000000.0
2006-09-27 09:10:00,2.35658,2.35676,2.35593,2.3561,150400000.0
2006-09-27 09:15:00,2.35607,2.35683,2.35595,2.35645,172400000.0
2006-09-27 09:20:00,2.35642,2.3568,2.35613,2.35645,199900000.0
2006-09-27 09:25:00,2.35637,2.35661,2.35615,2.35647,145100001.0
2006-09-27 09:30:00,2.35657,2.3568,2.35602,2.35611,244900000.0
2006-09-27 09:35:00,2.3562,2.35635,2.35548,2.35575,160900000.0
2006-09-27 09:40:00,2.35575,2.35588,2.35499,2.3556,161300000.0
2006-09-27 09:45:00,2.35552,2.3556,2.35354,2.35369,166800000.0
2006-09-27 09:50:00,2.35383,2.35412,2.35184,2.35193,141000000.0
2006-09-27 09:55:00,2.35192,2.35192,2.35018,2.35055,180100000.0
2006-09-27 10:00:00,2.35061,2.35088,2.34983,2.35049,175000000.0
2006-09-27 10:05:00,2.35059,2.35074,2.35004,2.35039,205100001.0
2006-09-27 10:10:00,2.35063,2.35115,2.35051,2.35053,180799999.0
2006-09-27 10:15:00,2.3505,2.3505,2.34945,2.34956,160400000.0
2006-09-27 10:20:00,2.34957,2.34995,2.34928,2.34971,166200000.0
2006-09-27 10:25:00,2.34954,2.35022,2.34942,2.35022,199199999.0
2006-09-27 10:30:00,2.34986,2.35043,2.34826,2.34862,168400000.0
2006-09-27 10:35:00,2.34897,2.34935,2.34859,2.34929,182800000.0
2006-09-27 10:40:00,2.34924,2.34962,2.34893,2.34917,231500000.0
2006-09-27 10:45:00,2.3493,2.34993,2.34888,2.34993,229800000.0
2006-09-27 10:50:00,2.34987,2.35037,2.34974,2.35001,159400000.0
2006-09-27 10:55:00,2.35002,2.35034,2.34967,2.35008,198599999.0
2006-09-27 11:00:00,2.35006,2.35012,2.3495,2.3495,164700000.0
2006-09-27 11:05:00,2.34944,2.35182,2.34944,2.35159,173899999.0
2006-09-27 11:10:00,2.35143,2.35182,2.35119,2.35147,213299999.0
2006-09-27 11:15:00,2.35161,2.35244,2.35136,2.35138,205900000.0
2006-09-27 11:20:00,2.35133,2.35217,2.35111,2.35175,215100000.0
2006-09-27 11:25:00,2.35184,2.35207,2.3514,2.3514,201200000.0
2006-09-27 11:30:00,2.35162,2.35307,2.35162,2.35271,167100000.0
2006-09-27 11:35:00,2.35278,2.35351,2.35252,2.35322,228100000.0
2006-09-27 11:40:00,2.35323,2.35349,2.35268,2.35292,196899999.0
2006-09-27 11:45:00,2.35299,2.35329,2.35271,2.35316,113100000.0
2006-09-27 11:50:00,2.35318,2.35369,2.35307,2.35332,197400000.0
2006-09-27 11:55:00,2.35337,2.3539,2.35303,2.3539,203600000.0
2006-09-27 12:00:00,2.35408,2.35428,2.35323,2.35354,149200000.0
2006-09-27 12:05:00,2.3538,2.35382,2.35284,2.35292,162700000.0
2006-09-27 12:10:00,2.35331,2.35359,2.35303,2.35303,175300000.0
2006-09-27 12:15:00,2.35289,2.35349,2.3525,2.35317,232300000.0
2006-09-27 12:20:00,2.35308,2.35334,2.35258,2.35284,175300000.0
2006-09-27 12:25:00,2.35302,2.35396,2.35277,2.35359,195899999.0
2006-09-27 12:30:00,2.35353,2.35373,2.35241,2.3526,178300000.0
2006-09-27 12:35:00,2.35227,2.35228,2.35089,2.35123,129400000.0
2006-09-27 12:40:00,2.35131,2.35223,2.3511,2.35176,223100000.0
2006-09-27 12:45:00,2.35177,2.35262,2.35156,2.35237,246000001.0
2006-09-27 12:50:00,2.35244,2.3533,2.35242,2.35323,153700000.0
2006-09-27 12:55:00,2.35316,2.35407,2.35272,2.35399,128200000.0
2006-09-27 13:00:00,2.3539,2.35469,2.35368,2.35464,173900000.0
2006-09-27 13:05:00,2.35466,2.35494,2.35427,2.35469,161900000.0
2006-09-27 13:10:00,2.35459,2.35494,2.35446,2.35481,190400000.0
2006-09-27 13:15:00,2.35471,2.3551,2.35439,2.35488,171200000.0
2006-09-27 13:20:00,2.35499,2.35544,2.35476,2.35476,166700000.0
2006-09-27 13:25:00,2.35475,2.35495,2.35425,2.35473,208200000.0
2006-09-27 13:30:00,2.35475,2.35501,2.35426,2.35428,231199998.0
2006-09-27 13:35:00,2.35436,2.3549,2.35414,2.35469,195300000.0
2006-09-27 13:40:00,2.35463,2.35491,2.35442,2.35475,180200001.0
2006-09-27 13:45:00,2.35474,2.35477,2.3535,2.3537,163100000.0
2006-09-27 13:50:00,2.35372,2.35399,2.35345,2.35369,155100000.0
2006-09-27 13:55:00,2.3536,2.35407,2.35343,2.35398,132600000.0
2006-09-27 14:00:00,2.35398,2.35459,2.35358,2.35459,173000000.0
2006-09-27 14:05:00,2.35453,2.35487,2.3543,2.35445,198000000.0
2006-09-27 14:10:00,2.35452,2.35452,2.35343,2.35363,178700000.0
2006-09-27 14:15:00,2.35365,2.35398,2.35333,2.35344,189199999.0
2006-09-27 14:20:00,2.35346,2.35346,2.35265,2.35268,206400000.0
2006-09-27 14:25:00,2.35254,2.35305,2.35162,2.35172,132300000.0
2006-09-27 14:30:00,2.35162,2.35162,2.3487,2.35058,200000000.0
2006-09-27 14:35:00,2.35023,2.35221,2.35023,2.35198,201000001.0
2006-09-27 14:40:00,2.35188,2.35297,2.35131,2.35202,173600000.0
2006-09-27 14:45:00,2.35176,2.35202,2.35087,2.35131,184200000.0
2006-09-27 14:50:00,2.35111,2.35132,2.35072,2.35122,207600001.0
2006-09-27 14:55:00,2.35142,2.35154,2.35056,2.35124,206200000.0
2006-09-27 15:00:00,2.3514,2.3515,2.35021,2.35035,214600001.0
2006-09-27 15:05:00,2.35049,2.35079,2.35032,2.35047,183600000.0
2006-09-27 15:10:00,2.35052,2.35064,2.34986,2.35002,143300000.0
2006-09-27 15:15:00,2.35012,2.35031,2.34911,2.34961,256899999.0
2006-09-27 15:20:00,2.34969,2.34981,2.34803,2.34825,150700000.0
2006-09-27 15:25:00,2.34829,2.3489,2.34817,2.34881,156000000.0
2006-09-27 15:30:00,2.34874,2.34902,2.34853,2.34872,145000000.0
2006-09-27 15:35:00,2.34888,2.34993,2.34888,2.3497,192600001.0
2006-09-27 15:40:00,2.34973,2.34987,2.34919,2.34982,127200000.0
2006-09-27 15:45:00,2.34988,2.35068,2.34976,2.35051,217700000.0
2006-09-27 15:50:00,2.35053,2.35109,2.35042,2.35086,177700000.0
2006-09-27 15:55:00,2.35075,2.35096,2.3496,2.34971,190100000.0
2006-09-27 16:00:00,2.34909,2.35252,2.34879,2.35104,168900000.0
2006-09-27 16:05:00,2.35116,2.35165,2.35093,2.3514,146400000.0
2006-09-27 16:10:00,2.35129,2.35129,2.3498,2.35,212699999.0
2006-09-27 16:15:00,2.34996,2.35047,2.34986,2.35028,181899999.0
2006-09-27 16:20:00,2.3501,2.35039,2.34854,2.34861,207300000.0
2006-09-27 16:25:00,2.34851,2.3486,2.34777,2.34811,188900000.0
2006-09-27 16:30:00,2.34809,2.34868,2.34802,2.34844,162800000.0
2006-09-27 16:35:00,2.34825,2.34913,2.34825,2.3487,150400001.0
2006-09-27 16:40:00,2.34878,2.34889,2.34832,2.34832,216000000.0
2006-09-27 16:45:00,2.34834,2.34871,2.34773,2.34823,185100000.0
2006-09-27 16:50:00,2.34829,2.34895,2.34793,2.34893,216300000.0
2006-09-27 16:55:00,2.34886,2.34985,2.34857,2.34975,192999998.0
2006-09-27 17:00:00,2.34963,2.3498,2.34899,2.34922,179000000.0
2006-09-27 17:05:00,2.34912,2.34987,2.34836,2.34971,206600000.0
2006-09-27 17:10:00,2.3496,2.3496,2.3488,2.3493,197700000.0
2006-09-27 17:15:00,2.34934,2.35003,2.34881,2.3498,154700000.0
2006-09-27 17:20:00,2.3499,2.34994,2.34943,2.34971,179500000.0
2006-09-27 17:25:00,2.34959,2.3499,2.34934,2.34942,150200000.0
2006-09-27 17:30:00,2.34936,2.34955,2.34827,2.34827,156500000.0
2006-09-27 17:35:00,2.34841,2.34895,2.34796,2.34872,170200000.0
2006-09-27 17:40:00,2.34886,2.34897,2.34848,2.34878,184100000.0
2006-09-27 17:45:00,2.34892,2.34942,2.3482,2.34825,157900000.0
2006-09-27 17:50:00,2.34818,2.34885,2.34818,2.34885,125900000.0
2006-09-27 17:55:00,2.34897,2.34915,2.34822,2.34844,220800000.0
2006-09-27 18:00:00,2.34845,2.34949,2.3484,2.3491,1468100000.0
2006-09-27 18:05:00,2.3491,2.34986,2.34882,2.34986,1831999997.0
2006-09-27 18:10:00,2.34977,2.35057,2.34929,2.35018,1117000000.0
2006-09-27 18:15:00,2.35037,2.35087,2.34993,2.35037,1336299999.0
2006-09-27 18:20:00,2.35036,2.35045,2.34992,2.35008,1316300000.0
2006-09-27 18:25:00,2.35,2.35011,2.34939,2.34972,1330799999.0
2006-09-27 18:30:00,2.34973,2.34994,2.3493,2.34945,1307100000.0
2006-09-27 18:35:00,2.34947,2.34969,2.34878,2.34926,541499999.0
2006-09-27 18:40:00,2.34915,2.34916,2.34866,2.34897,769700000.0
2006-09-27 18:45:00,2.34902,2.3491,2.34809,2.34844,312900000.0
2006-09-27 18:50:00,2.34845,2.35036,2.34845,2.35008,586399999.0
2006-09-27 18:55:00,2.35002,2.35027,2.34908,2.34928,729600001.0
2006-09-27 19:00:00,2.34945,2.34987,2.34928,2.34937,354000000.0
2006-09-27 19:05:00,2.34928,2.35005,2.34926,2.34975,806199999.0
2006-09-27 19:10:00,2.34977,2.35032,2.34963,2.35022,408000001.0
2006-09-27 19:15:00,2.35016,2.35038,2.34958,2.34958,460899998.0
2006-09-27 19:20:00,2.34963,2.34981,2.34914,2.34934,511700000.0
2006-09-27 19:25:00,2.34937,2.34961,2.34916,2.34957,561699999.0
2006-09-27 19:30:00,2.34962,2.34983,2.34946,2.34979,585800000.0
2006-09-27 19:35:00,2.34979,2.34999,2.3495,2.34998,415599999.0
2006-09-27 19:40:00,2.34995,2.35015,2.3496,2.34982,424400000.0
2006-09-27 19:45:00,2.34973,2.35,2.34962,2.34996,330500000.0
2006-09-27 19:50:00,2.34997,2.35006,2.34963,2.34976,344900000.0
2006-09-27 19:55:00,2.34982,2.3504,2.34976,2.35009,446100000.0
2006-09-27 20:00:00,2.35006,2.3501,2.34959,2.34988,214000000.0
2006-09-27 20:05:00,2.34989,2.35017,2.34975,2.34984,229300000.0
2006-09-27 20:10:00,2.35004,2.35013,2.34972,2.34993,534500000.0
2006-09-27 20:15:00,2.34997,2.35054,2.34997,2.35047,568800000.0
2006-09-27 20:20:00,2.35042,2.35065,2.34987,2.35004,562400000.0
2006-09-27 20:25:00,2.35001,2.35037,2.34985,2.35002,862999999.0
2006-09-27 20:30:00,2.35002,2.35026,2.34981,2.3499,1117100000.0
2006-09-27 20:35:00,2.34998,2.35019,2.34949,2.34965,551200000.0
2006-09-27 20:40:00,2.34975,2.35007,2.34942,2.34973,665800000.0
2006-09-27 20:45:00,2.34964,2.34981,2.34929,2.34944,545700000.0
2006-09-27 20:50:00,2.34943,2.34988,2.34943,2.34964,837500000.0
2006-09-27 20:55:00,2.34959,2.35012,2.34959,2.34993,1150499999.0
2006-09-27 21:00:00,2.34986,2.35001,2.34929,2.34936,812600000.0
2006-09-27 21:05:00,2.34931,2.34931,2.34885,2.34885,239100000.0
2006-09-27 21:10:00,2.34883,2.34917,2.34872,2.3488,503700000.0
2006-09-27 21:15:00,2.34887,2.34947,2.34887,2.34947,672300001.0
2006-09-27 21:20:00,2.34958,2.34987,2.34942,2.34977,833900000.0
2006-09-27 21:25:00,2.34967,2.35,2.3488,2.34903,293200000.0
2006-09-27 21:30:00,2.34917,2.34933,2.34889,2.34908,482600000.0
2006-09-27 21:35:00,2.34916,2.34924,2.349,2.34921,260400000.0
2006-09-27 21:40:00,2.34933,2.34961,2.34904,2.34959,407300000.0
2006-09-27 21:45:00,2.34949,2.34958,2.34913,2.34941,407500000.0
2006-09-27 21:50:00,2.34957,2.34968,2.34929,2.34968,296100000.0
2006-09-27 21:55:00,2.34975,2.34984,2.34903,2.34903,356400000.0
2006-09-27 22:00:00,2.34906,2.34961,2.349,2.34921,306100000.0
2006-09-27 22:05:00,2.34922,2.34944,2.34913,2.34928,229600000.0
2006-09-27 22:10:00,2.34932,2.3498,2.349,2.3498,291400001.0
2006-09-27 22:15:00,2.34973,2.35016,2.3496,2.34986,336500000.0
2006-09-27 22:20:00,2.34982,2.35015,2.34959,2.34978,270100000.0
2006-09-27 22:25:00,2.34976,2.34999,2.34956,2.34986,297700000.0
2006-09-27 22:30:00,2.34974,2.35014,2.34973,2.34995,298600000.0
2006-09-27 22:35:00,2.34988,2.35002,2.3496,2.34971,165500000.0
2006-09-27 22:40:00,2.34972,2.34989,2.34959,2.34976,285000001.0
2006-09-27 22:45:00,2.34979,2.35014,2.34967,2.34979,313400000.0
2006-09-27 22:50:00,2.34976,2.35031,2.34963,2.35005,231900000.0
2006-09-27 22:55:00,2.34998,2.35023,2.34981,2.35021,176500000.0
2006-09-27 23:00:00,2.34986,2.34987,2.34938,2.34952,151200000.0
2006-09-27 23:05:00,2.34963,2.35005,2.34938,2.3498,199900000.0
2006-09-27 23:10:00,2.34968,2.34989,2.3492,2.34937,141800000.0
2006-09-27 23:15:00,2.34972,2.34994,2.34962,2.34981,101899999.0
2006-09-27 23:20:00,2.3498,2.35027,2.3495,2.35009,165199999.0
2006-09-27 23:25:00,2.35009,2.35026,2.34965,2.35008,151400001.0
2006-09-27 23:30:00,2.35008,2.35023,2.34936,2.35012,188200000.0
2006-09-27 23:35:00,2.35008,2.35042,2.34947,2.34963,164000000.0
2006-09-27 23:40:00,2.3501,2.3501,2.34962,2.34977,91000000.0
2006-09-27 23:45:00,2.34971,2.34993,2.34962,2.34993,146000000.0
2006-09-27 23:50:00,2.3499,2.3499,2.34957,2.34958,162100000.0
2006-09-27 23:55:00,2.34965,2.34986,2.34888,2.34948,134400000.0
2006-09-28 00:00:00,2.3494,2.34998,2.34892,2.34892,144200000.0
2006-09-28 00:05:00,2.34985,2.34985,2.34916,2.34947,164500000.0
2006-09-28 00:10:00,2.34924,2.3499,2.34871,2.3499,125899999.0
2006-09-28 00:15:00,2.34986,2.34995,2.34909,2.34925,159000000.0
2006-09-28 00:20:00,2.34969,2.34969,2.3489,2.3494,162100000.0
2006-09-28 00:25:00,2.34941,2.34948,2.34925,2.34926,115900000.0
2006-09-28 00:30:00,2.34933,2.34949,2.34917,2.34931,137300000.0
2006-09-28 00:35:00,2.3494,2.34956,2.3493,2.3494,164500000.0
2006-09-28 00:40:00,2.34936,2.34968,2.34911,2.34952,153500000.0
2006-09-28 00:45:00,2.34946,2.34946,2.34899,2.3492,121500000.0
2006-09-28 00:50:00,2.34917,2.3492,2.349,2.3492,153300000.0
2006-09-28 00:55:00,2.34899,2.3497,2.34884,2.34959,136600000.0
2006-09-28 01:00:00,2.34953,2.34995,2.34935,2.34957,185600001.0
2006-09-28 01:05:00,2.34975,2.35004,2.3495,2.34975,117600000.0
2006-09-28 01:10:00,2.34997,2.35026,2.34947,2.34984,147400000.0
2006-09-28 01:15:00,2.34986,2.35057,2.34984,2.35022,132399999.0
2006-09-28 01:20:00,2.35012,2.35018,2.34972,2.34994,127400000.0
2006-09-28 01:25:00,2.3497,2.35014,2.34951,2.34979,188600001.0
2006-09-28 01:30:00,2.34973,2.34993,2.34928,2.34953,181900000.0
2006-09-28 01:35:00,2.34927,2.34958,2.34877,2.34877,150500000.0
2006-09-28 01:40:00,2.34946,2.34987,2.34918,2.34969,179800000.0
2006-09-28 01:45:00,2.34959,2.34962,2.34914,2.34949,127600000.0
2006-09-28 01:50:00,2.3494,2.35002,2.34928,2.34996,148700000.0
2006-09-28 01:55:00,2.35011,2.35093,2.34942,2.34951,160000000.0
2006-09-28 02:00:00,2.34941,2.34982,2.34935,2.3495,196200000.0
2006-09-28 02:05:00,2.34943,2.34943,2.3486,2.3489,155400000.0
2006-09-28 02:10:00,2.349,2.34914,2.3486,2.34867,140400000.0
2006-09-28 02:15:00,2.34881,2.34953,2.34864,2.34929,122200000.0
2006-09-28 02:20:00,2.34917,2.34962,2.3489,2.34937,109400000.0
2006-09-28 02:25:00,2.34935,2.34976,2.34877,2.34877,162500000.0
2006-09-28 02:30:00,2.34883,2.34907,2.34849,2.34855,185599999.0
2006-09-28 02:35:00,2.34874,2.34917,2.34874,2.34894,157800000.0
2006-09-28 02:40:00,2.34893,2.34924,2.34882,2.34923,146100000.0
2006-09-28 02:45:00,2.34943,2.34981,2.34923,2.34966,123100000.0
2006-09-28 02:50:00,2.34972,2.34973,2.34916,2.34916,146800000.0
2006-09-28 02:55:00,2.349,2.34913,2.34888,2.34889,160900000.0
2006-09-28 03:00:00,2.34878,2.34902,2.34861,2.34889,157500000.0
2006-09-28 03:05:00,2.34868,2.34887,2.34857,2.34869,175199999.0
2006-09-28 03:10:00,2.34877,2.34877,2.34843,2.34853,145400000.0
2006-09-28 03:15:00,2.34863,2.34896,2.34843,2.34843,106900000.0
2006-09-28 03:20:00,2.34836,2.34859,2.34805,2.34833,150700000.0
2006-09-28 03:25:00,2.34842,2.34885,2.34837,2.34885,130300000.0
2006-09-28 03:30:00,2.34873,2.34889,2.34854,2.34866,127800000.0
2006-09-28 03:35:00,2.34887,2.34905,2.34868,2.34887,170800000.0
2006-09-28 03:40:00,2.3488,2.34912,2.3488,2.34886,112000000.0
2006-09-28 03:45:00,2.3488,2.34897,2.3487,2.34893,109200000.0
2006-09-28 03:50:00,2.349,2.34919,2.34887,2.34895,177800001.0
2006-09-28 03:55:00,2.34904,2.34971,2.34897,2.34971,92600000.0
2006-09-28 04:00:00,2.34959,2.34959,2.34885,2.34893,114000000.0
2006-09-28 04:05:00,2.34869,2.34869,2.34817,2.34845,109600000.0
2006-09-28 04:10:00,2.34827,2.3484,2.34796,2.34839,123700000.0
2006-09-28 04:15:00,2.34814,2.34855,2.3478,2.34819,85200000.0
2006-09-28 04:20:00,2.34832,2.34832,2.34733,2.34777,212100000.0
2006-09-28 04:25:00,2.34806,2.34828,2.3475,2.34772,138600000.0
2006-09-28 04:30:00,2.34778,2.34788,2.34717,2.34721,172500001.0
2006-09-28 04:35:00,2.347,2.34717,2.34644,2.34711,87600000.0
2006-09-28 04:40:00,2.34676,2.34703,2.34646,2.34674,103400000.0
2006-09-28 04:45:00,2.34723,2.34744,2.34663,2.3467,145400000.0
2006-09-28 04:50:00,2.34687,2.34723,2.34652,2.34653,125600000.0
2006-09-28 04:55:00,2.34662,2.34729,2.3464,2.3471,151800000.0
2006-09-28 05:00:00,2.34713,2.34733,2.34633,2.34715,152800000.0
2006-09-28 05:05:00,2.34708,2.34708,2.34617,2.3464,184000001.0
2006-09-28 05:10:00,2.34633,2.34645,2.34571,2.34605,134700000.0
2006-09-28 05:15:00,2.34605,2.34621,2.34579,2.34607,170300000.0
2006-09-28 05:20:00,2.34584,2.34649,2.34583,2.34641,150200001.0
2006-09-28 05:25:00,2.34638,2.3475,2.34634,2.34717,170700000.0
2006-09-28 05:30:00,2.34695,2.347,2.3464,2.34698,138700000.0
2006-09-28 05:35:00,2.34714,2.34728,2.34683,2.34702,164000000.0
2006-09-28 05:40:00,2.34679,2.34739,2.34679,2.34716,132600000.0
2006-09-28 05:45:00,2.34705,2.34738,2.34642,2.34674,170900000.0
2006-09-28 05:50:00,2.34648,2.34678,2.34647,2.34665,112300000.0
2006-09-28 05:55:00,2.34658,2.34738,2.34633,2.34724,112700000.0
2006-09-28 06:00:00,2.34709,2.34737,2.3469,2.34735,143700000.0
2006-09-28 06:05:00,2.34719,2.34753,2.34688,2.34718,151500000.0
2006-09-28 06:10:00,2.34705,2.34741,2.347,2.34716,189400000.0
2006-09-28 06:15:00,2.34723,2.34744,2.34664,2.34664,103700000.0
2006-09-28 06:20:00,2.34722,2.34736,2.34685,2.34685,145900000.0
2006-09-28 06:25:00,2.34679,2.34718,2.34647,2.34655,142300000.0
2006-09-28 06:30:00,2.34668,2.34668,2.3461,2.34644,148700000.0
2006-09-28 06:35:00,2.34627,2.34654,2.34601,2.34634,141600000.0
2006-09-28 06:40:00,2.34651,2.34692,2.34633,2.34673,167100000.0
2006-09-28 06:45:00,2.34662,2.34703,2.34662,2.34687,107100000.0
2006-09-28 06:50:00,2.34688,2.34698,2.34657,2.34685,158800000.0
2006-09-28 06:55:00,2.34669,2.34719,2.3466,2.34668,139500000.0
2006-09-28 07:00:00,2.34637,2.34647,2.3451,2.34533,170800000.0
2006-09-28 07:05:00,2.34543,2.34569,2.34517,2.34535,188400001.0
2006-09-28 07:10:00,2.34503,2.3453,2.34422,2.34471,153100000.0
2006-09-28 07:15:00,2.3449,2.34513,2.34462,2.34492,203300001.0
2006-09-28 07:20:00,2.34486,2.34514,2.34403,2.3444,203299999.0
2006-09-28 07:25:00,2.34455,2.34478,2.34381,2.3444,210800000.0
2006-09-28 07:30:00,2.34443,2.34506,2.34432,2.34458,160100000.0
2006-09-28 07:35:00,2.34461,2.34497,2.34436,2.34497,204000000.0
2006-09-28 07:40:00,2.34485,2.34522,2.34476,2.34499,110400000.0
2006-09-28 07:45:00,2.34503,2.34527,2.34452,2.34473,210200000.0
2006-09-28 07:50:00,2.34474,2.34561,2.34472,2.34549,144400000.0
2006-09-28 07:55:00,2.34547,2.34547,2.34487,2.3453,206000000.0
2006-09-28 08:00:00,2.3461,2.3475,2.34591,2.34642,204000000.0
2006-09-28 08:05:00,2.34616,2.34639,2.34457,2.34519,155900000.0
2006-09-28 08:10:00,2.34514,2.34597,2.34499,2.34552,161900000.0
2006-09-28 08:15:00,2.34571,2.34577,2.34471,2.34516,202399999.0
2006-09-28 08:20:00,2.3449,2.34544,2.34377,2.34415,152000001.0
2006-09-28 08:25:00,2.34439,2.34491,2.34429,2.34444,183000000.0
2006-09-28 08:30:00,2.34388,2.34388,2.34259,2.34282,159700000.0
2006-09-28 08:35:00,2.34282,2.343,2.34233,2.34245,180000000.0
2006-09-28 08:40:00,2.34255,2.34282,2.34134,2.34142,145500000.0
2006-09-28 08:45:00,2.34125,2.34151,2.34066,2.34138,208300002.0
2006-09-28 08:50:00,2.34133,2.34214,2.34133,2.3414,177600000.0
2006-09-28 08:55:00,2.34138,2.34201,2.3412,2.34163,196400000.0
2006-09-28 09:00:00,2.3415,2.34156,2.34096,2.3412,139900000.0
2006-09-28 09:05:00,2.34119,2.34176,2.34119,2.34176,154700000.0
2006-09-28 09:10:00,2.34173,2.34173,2.34082,2.3413,141200000.0
2006-09-28 09:15:00,2.34126,2.34176,2.34113,2.34122,202000000.0
2006-09-28 09:20:00,2.34133,2.3414,2.3406,2.34136,173800000.0
2006-09-28 09:25:00,2.34113,2.3417,2.34111,2.34132,166200000.0
2006-09-28 09:30:00,2.34134,2.34154,2.34013,2.34019,189100000.0
2006-09-28 09:35:00,2.3402,2.34092,2.3402,2.34064,190400000.0
2006-09-28 09:40:00,2.34061,2.34094,2.3399,2.34051,162400000.0
2006-09-28 09:45:00,2.34047,2.34177,2.34033,2.34139,193300000.0
2006-09-28 09:50:00,2.3416,2.34245,2.34132,2.34207,185900000.0
2006-09-28 09:55:00,2.34215,2.34237,2.341,2.34102,184100000.0
2006-09-28 10:00:00,2.34087,2.34118,2.34021,2.34106,172600001.0
2006-09-28 10:05:00,2.34096,2.3424,2.34092,2.34222,192399999.0
2006-09-28 10:10:00,2.34242,2.34242,2.34096,2.34096,173400000.0
2006-09-28 10:15:00,2.34092,2.34132,2.34067,2.34086,189700000.0
2006-09-28 10:20:00,2.34094,2.3412,2.33918,2.33918,192200000.0
2006-09-28 10:25:00,2.33869,2.33968,2.33823,2.3393,242100000.0
2006-09-28 10:30:00,2.33939,2.34017,2.33915,2.34017,182599999.0
2006-09-28 10:35:00,2.34018,2.34028,2.33904,2.33925,186400000.0
2006-09-28 10:40:00,2.33935,2.33943,2.33888,2.33927,211400000.0
2006-09-28 10:45:00,2.33941,2.3404,2.33941,2.34001,174600000.0
2006-09-28 10:50:00,2.33997,2.34017,2.33945,2.3397,165100000.0
2006-09-28 10:55:00,2.33972,2.33997,2.33893,2.33917,247200000.0
2006-09-28 11:00:00,2.33925,2.33989,2.33898,2.33964,164700000.0
2006-09-28 11:05:00,2.33976,2.34042,2.33933,2.34029,131700000.0
2006-09-28 11:10:00,2.34045,2.34274,2.34026,2.34132,216900000.0
2006-09-28 11:15:00,2.34128,2.34153,2.34084,2.34153,171600000.0
2006-09-28 11:20:00,2.34163,2.34209,2.34091,2.34209,223600000.0
2006-09-28 11:25:00,2.34227,2.34248,2.34166,2.34223,206999999.0
2006-09-28 11:30:00,2.34233,2.34238,2.34133,2.34167,220200000.0
2006-09-28 11:35:00,2.34168,2.34192,2.34114,2.34171,168300000.0
2006-09-28 11:40:00,2.34158,2.3418,2.34053,2.34062,207700000.0
2006-09-28 11:45:00,2.34059,2.34074,2.33934,2.33985,138300000.0
2006-09-28 11:50:00,2.33997,2.34011,2.3388,2.33884,202300000.0
2006-09-28 11:55:00,2.33869,2.3396,2.33826,2.3395,210000000.0
2006-09-28 12:00:00,2.33959,2.33994,2.33916,2.33916,183400000.0
2006-09-28 12:05:00,2.33916,2.34002,2.33901,2.33955,184800001.0
2006-09-28 12:10:00,2.33962,2.34069,2.33928,2.34057,178000000.0
2006-09-28 12:15:00,2.34042,2.34054,2.33964,2.34022,219800000.0
2006-09-28 12:20:00,2.3401,2.3401,2.3394,2.33988,166600000.0
2006-09-28 12:25:00,2.34018,2.34046,2.33968,2.34005,163100000.0
2006-09-28 12:30:00,2.34005,2.34067,2.33979,2.34048,140400000.0
2006-09-28 12:35:00,2.34033,2.34071,2.34028,2.3406,161100000.0
2006-09-28 12:40:00,2.3405,2.34142,2.34045,2.34125,268100001.0
2006-09-28 12:45:00,2.34141,2.34213,2.34141,2.34204,178500000.0
2006-09-28 12:50:00,2.34208,2.34224,2.34173,2.34193,169000001.0
2006-09-28 12:55:00,2.34194,2.34219,2.34125,2.34125,183499999.0
2006-09-28 13:00:00,2.34108,2.34162,2.34076,2.34103,214300000.0
2006-09-28 13:05:00,2.34116,2.34135,2.34062,2.34068,155700000.0
2006-09-28 13:10:00,2.34048,2.3407,2.33997,2.3407,187700000.0
2006-09-28 13:15:00,2.34055,2.34074,2.33968,2.33978,200800000.0
2006-09-28 13:20:00,2.33976,2.33986,2.33904,2.33913,234000000.0
2006-09-28 13:25:00,2.33919,2.33968,2.33879,2.33926,155600000.0
2006-09-28 13:30:00,2.33939,2.33987,2.33931,2.33945,202200000.0
2006-09-28 13:35:00,2.3397,2.34004,2.33924,2.33939,214799999.0
2006-09-28 13:40:00,2.3393,2.33948,2.33905,2.33926,180900000.0
2006-09-28 13:45:00,2.33925,2.33976,2.33912,2.33976,154300000.0
2006-09-28 13:50:00,2.3398,2.34002,2.33898,2.33913,171199999.0
2006-09-28 13:55:00,2.33905,2.33967,2.33905,2.33946,157700000.0
2006-09-28 14:00:00,2.33929,2.33973,2.33909,2.33973,153700000.0
2006-09-28 14:05:00,2.33958,2.33958,2.33844,2.33877,205299999.0
2006-09-28 14:10:00,2.33873,2.33901,2.33802,2.33867,189400000.0
2006-09-28 14:15:00,2.33847,2.33847,2.33784,2.33794,164500000.0
2006-09-28 14:20:00,2.33816,2.33949,2.33795,2.33931,153200000.0
2006-09-28 14:25:00,2.33916,2.33972,2.33899,2.33947,163400000.0
2006-09-28 14:30:00,2.33905,2.34114,2.33861,2.34114,204800000.0
2006-09-28 14:35:00,2.34137,2.34174,2.34018,2.34092,139600000.0
2006-09-28 14:40:00,2.34104,2.34122,2.34041,2.34048,179600000.0
2006-09-28 14:45:00,2.34041,2.34078,2.34031,2.34068,208300001.0
2006-09-28 14:50:00,2.34071,2.34097,2.34008,2.34042,186200000.0
2006-09-28 14:55:00,2.34034,2.34065,2.33948,2.33962,195700000.0
2006-09-28 15:00:00,2.33952,2.33961,2.339,2.33942,204500000.0
2006-09-28 15:05:00,2.33956,2.34007,2.33886,2.33933,175800000.0
2006-09-28 15:10:00,2.3393,2.33958,2.33896,2.33958,164200000.0
2006-09-28 15:15:00,2.33972,2.33979,2.33929,2.33965,189100001.0
2006-09-28 15:20:00,2.33961,2.33986,2.33911,2.33929,171800000.0
2006-09-28 15:25:00,2.3393,2.33976,2.33886,2.33976,183000001.0
2006-09-28 15:30:00,2.33972,2.3404,2.33963,2.34017,183300000.0
2006-09-28 15:35:00,2.33986,2.34033,2.33965,2.33981,206900000.0
2006-09-28 15:40:00,2.33998,2.34023,2.33983,2.3399,190200000.0
2006-09-28 15:45:00,2.33987,2.34018,2.33954,2.33989,187500000.0
2006-09-28 15:50:00,2.33978,2.34013,2.33943,2.33956,144800000.0
2006-09-28 15:55:00,2.33977,2.33985,2.33913,2.33943,190199999.0
2006-09-28 16:00:00,2.33933,2.33949,2.3383,2.33875,167000000.0
2006-09-28 16:05:00,2.33872,2.33936,2.33837,2.33923,172300000.0
2006-09-28 16:10:00,2.3391,2.33951,2.33889,2.33923,173600000.0
2006-09-28 16:15:00,2.33932,2.34005,2.33909,2.33992,152900000.0
2006-09-28 16:20:00,2.34001,2.34035,2.33923,2.3398,150100000.0
2006-09-28 16:25:00,2.33979,2.33979,2.33851,2.33946,181000000.0
2006-09-28 16:30:00,2.33922,2.3395,2.33814,2.33839,186100000.0
2006-09-28 16:35:00,2.33831,2.3386,2.33788,2.33838,155300000.0
2006-09-28 16:40:00,2.33855,2.3387,2.33744,2.33753,186500000.0
2006-09-28 16:45:00,2.33754,2.33803,2.33743,2.33803,181800000.0
2006-09-28 16:50:00,2.33799,2.33865,2.33751,2.33865,152500000.0
2006-09-28 16:55:00,2.33831,2.33863,2.3378,2.33826,173700000.0
2006-09-28 17:00:00,2.33836,2.33901,2.3377,2.33774,175500000.0
2006-09-28 17:05:00,2.33766,2.3382,2.33759,2.33786,192200000.0
2006-09-28 17:10:00,2.33799,2.33811,2.33737,2.33786,175700000.0
2006-09-28 17:15:00,2.3376,2.3378,2.33736,2.33746,178000000.0
2006-09-28 17:20:00,2.33759,2.33813,2.33759,2.33798,199900000.0
2006-09-28 17:25:00,2.33769,2.33839,2.33769,2.33832,174199999.0
2006-09-28 17:30:00,2.33851,2.33876,2.33765,2.33765,191600000.0
2006-09-28 17:35:00,2.33769,2.33853,2.33769,2.33816,188600000.0
2006-09-28 17:40:00,2.33832,2.3388,2.33817,2.33875,184800000.0
2006-09-28 17:45:00,2.3387,2.33894,2.33818,2.33863,187300000.0
2006-09-28 17:50:00,2.33845,2.33864,2.3379,2.33818,158800000.0
2006-09-28 17:55:00,2.33805,2.33824,2.33774,2.33797,196400000.0
2006-09-28 18:00:00,2.33812,2.33868,2.33797,2.33827,1421900000.0
2006-09-28 18:05:00,2.33836,2.33876,2.33799,2.33815,1700300000.0
2006-09-28 18:10:00,2.3381,2.33817,2.33761,2.33772,1171000001.0
2006-09-28 18:15:00,2.33778,2.33905,2.33778,2.33895,1386100004.0
2006-09-28 18:20:00,2.33897,2.33919,2.33847,2.33892,1298000000.0
2006-09-28 18:25:00,2.33893,2.33928,2.33847,2.3387,1485400000.0
2006-09-28 18:30:00,2.3387,2.33892,2.33831,2.33854,1262800000.0
2006-09-28 18:35:00,2.33854,2.33869,2.33805,2.33832,605200000.0
2006-09-28 18:40:00,2.33833,2.33882,2.33773,2.33775,678700000.0
2006-09-28 18:45:00,2.33776,2.33824,2.33764,2.33824,264600000.0
2006-09-28 18:50:00,2.33819,2.33836,2.3379,2.33809,641300001.0
2006-09-28 18:55:00,2.33792,2.33848,2.33783,2.33845,765000001.0
2006-09-28 19:00:00,2.33841,2.33862,2.33836,2.33842,457000000.0
2006-09-28 19:05:00,2.33836,2.33844,2.33766,2.33808,767299999.0
2006-09-28 19:10:00,2.3381,2.33826,2.33758,2.33796,440500000.0
2006-09-28 19:15:00,2.33792,2.33872,2.33785,2.33851,406700000.0
2006-09-28 19:20:00,2.33872,2.33902,2.33829,2.33874,574900001.0
2006-09-28 19:25:00,2.33873,2.33914,2.33854,2.3391,572399999.0
2006-09-28 19:30:00,2.33912,2.33956,2.33902,2.33954,611700001.0
2006-09-28 19:35:00,2.3394,2.33964,2.33881,2.33897,382499999.0
2006-09-28 19:40:00,2.33899,2.3391,2.33857,2.33896,404200000.0
2006-09-28 19:45:00,2.33893,2.33915,2.33876,2.3388,378900000.0
2006-09-28 19:50:00,2.33883,2.33933,2.33862,2.33923,369500000.0
2006-09-28 19:55:00,2.33915,2.33932,2.33878,2.33887,395500000.0
2006-09-28 20:00:00,2.33888,2.33907,2.33867,2.33895,267700000.0
2006-09-28 20:05:00,2.33902,2.33948,2.33863,2.33863,239300000.0
2006-09-28 20:10:00,2.33876,2.3391,2.33838,2.3385,510799999.0
2006-09-28 20:15:00,2.3386,2.33933,2.3386,2.33915,589200000.0
2006-09-28 20:20:00,2.33929,2.33954,2.33892,2.33908,656799999.0
2006-09-28 20:25:00,2.33907,2.33922,2.33873,2.33905,789200001.0
2006-09-28 20:30:00,2.33909,2.33948,2.33874,2.33891,1172399999.0
2006-09-28 20:35:00,2.33898,2.33917,2.33792,2.3387,516900000.0
2006-09-28 20:40:00,2.33879,2.33906,2.33852,2.33852,651900000.0
2006-09-28 20:45:00,2.33847,2.3388,2.33744,2.33787,530500000.0
2006-09-28 20:50:00,2.33787,2.33811,2.33739,2.33756,758100000.0
2006-09-28 20:55:00,2.33754,2.33791,2.33718,2.33735,1005200000.0
2006-09-28 21:00:00,2.33754,2.33781,2.33721,2.33774,858600000.0
2006-09-28 21:05:00,2.33761,2.33836,2.33757,2.33812,223800000.0
2006-09-28 21:10:00,2.33814,2.33891,2.33808,2.33884,500500000.0
2006-09-28 21:15:00,2.33894,2.3391,2.33834,2.3388,628300001.0
2006-09-28 21:20:00,2.33881,2.3394,2.33867,2.3387,863900001.0
2006-09-28 21:25:00,2.33863,2.33911,2.3386,2.33879,287900000.0
2006-09-28 21:30:00,2.33893,2.33908,2.33842,2.33884,480800001.0
2006-09-28 21:35:00,2.3389,2.33952,2.33858,2.3394,217000000.0
2006-09-28 21:40:00,2.33948,2.33958,2.33898,2.33914,383800001.0
2006-09-28 21:45:00,2.33919,2.33951,2.33912,2.33926,480699999.0
2006-09-28 21:50:00,2.33934,2.33949,2.33905,2.33923,314700000.0
2006-09-28 21:55:00,2.33936,2.33958,2.33909,2.33935,378000000.0
2006-09-28 22:00:00,2.3393,2.3397,2.33927,2.33951,330700000.0
2006-09-28 22:05:00,2.33953,2.33982,2.33943,2.33967,226100000.0
2006-09-28 22:10:00,2.33995,2.34047,2.33982,2.33998,175500000.0
2006-09-28 22:15:00,2.3399,2.33999,2.33923,2.33967,411100000.0
2006-09-28 22:20:00,2.33966,2.33973,2.33933,2.33947,292900000.0
2006-09-28 22:25:00,2.33948,2.33972,2.33934,2.33938,342999999.0
2006-09-28 22:30:00,2.33933,2.3396,2.33925,2.3394,351600000.0
2006-09-28 22:35:00,2.33944,2.33988,2.33934,2.3395,139500000.0
2006-09-28 22:40:00,2.3395,2.33978,2.33935,2.33959,344300000.0
2006-09-28 22:45:00,2.33967,2.34052,2.33967,2.34007,313100000.0
2006-09-28 22:50:00,2.33998,2.34059,2.33986,2.34059,267200000.0
2006-09-28 22:55:00,2.34051,2.3406,2.34003,2.34027,168700000.0
2006-09-28 23:00:00,2.33989,2.33989,2.33935,2.33978,172600000.0
2006-09-28 23:05:00,2.33987,2.34,2.33922,2.33926,151800000.0
2006-09-28 23:10:00,2.33894,2.33923,2.33842,2.33899,185000000.0
2006-09-28 23:15:00,2.33902,2.33907,2.33862,2.33903,178100001.0
2006-09-28 23:20:00,2.339,2.33938,2.33849,2.33882,139400000.0
2006-09-28 23:25:00,2.33904,2.33954,2.33883,2.33954,181200000.0
2006-09-28 23:30:00,2.33957,2.33968,2.33927,2.33933,154800000.0
2006-09-28 23:35:00,2.33925,2.33962,2.3392,2.33946,215600001.0
2006-09-28 23:40:00,2.33929,2.33945,2.33855,2.33855,93400000.0
2006-09-28 23:45:00,2.33755,2.33901,2.33747,2.33901,183000000.0
2006-09-28 23:50:00,2.33945,2.33951,2.33894,2.33914,164000000.0
2006-09-28 23:55:00,2.33901,2.33957,2.33867,2.33957,157900000.0
2006-09-29 00:00:00,2.33947,2.33968,2.33885,2.33925,201000000.0
2006-09-29 00:05:00,2.33913,2.3394,2.3388,2.33884,127900000.0
2006-09-29 00:10:00,2.33887,2.3393,2.33886,2.33891,96300000.0
2006-09-29 00:15:00,2.33887,2.33965,2.33887,2.33952,141400000.0
2006-09-29 00:20:00,2.33958,2.33978,2.33955,2.33963,78100000.0
2006-09-29 00:25:00,2.3396,2.33973,2.33947,2.33967,178500000.0
2006-09-29 00:30:00,2.33964,2.33977,2.33952,2.33955,138700000.0
2006-09-29 00:35:00,2.3396,2.3398,2.33948,2.33952,152200000.0
2006-09-29 00:40:00,2.33954,2.33966,2.33927,2.33963,163100000.0
2006-09-29 00:45:00,2.3396,2.33974,2.33933,2.33951,101200000.0
2006-09-29 00:50:00,2.33948,2.34004,2.3394,2.34003,180600000.0
2006-09-29 00:55:00,2.33996,2.34022,2.33957,2.33973,207400000.0
2006-09-29 01:00:00,2.33963,2.33992,2.33916,2.33933,194900000.0
2006-09-29 01:05:00,2.33963,2.33965,2.33898,2.33915,132300000.0
2006-09-29 01:10:00,2.33929,2.33934,2.33882,2.33913,178600000.0
2006-09-29 01:15:00,2.33915,2.33933,2.33882,2.33927,143900000.0
2006-09-29 01:20:00,2.33913,2.33941,2.33887,2.33887,162700000.0
2006-09-29 01:25:00,2.339,2.33952,2.33899,2.33899,138300000.0
2006-09-29 01:30:00,2.33904,2.33904,2.33781,2.33781,174600000.0
2006-09-29 01:35:00,2.33801,2.33903,2.33801,2.33806,141000000.0
2006-09-29 01:40:00,2.33813,2.3385,2.33791,2.33815,154000000.0
2006-09-29 01:45:00,2.33802,2.33857,2.33764,2.33857,160000000.0
2006-09-29 01:50:00,2.33846,2.33908,2.33748,2.33748,177600000.0
2006-09-29 01:55:00,2.33773,2.33817,2.33714,2.33718,166800000.0
2006-09-29 02:00:00,2.33749,2.33775,2.33708,2.33756,195200000.0
2006-09-29 02:05:00,2.33751,2.33787,2.3373,2.3375,225900000.0
2006-09-29 02:10:00,2.33766,2.33776,2.33729,2.3375,154400001.0
2006-09-29 02:15:00,2.33745,2.33875,2.33719,2.33825,141600000.0
2006-09-29 02:20:00,2.33822,2.33848,2.33801,2.33848,164600000.0
2006-09-29 02:25:00,2.33846,2.33846,2.33781,2.33798,169400000.0
2006-09-29 02:30:00,2.33804,2.33836,2.33769,2.33805,142500000.0
2006-09-29 02:35:00,2.33805,2.33837,2.33752,2.33812,114700000.0
2006-09-29 02:40:00,2.33793,2.33835,2.33793,2.33817,151300000.0
2006-09-29 02:45:00,2.33812,2.33828,2.33771,2.33791,106800000.0
2006-09-29 02:50:00,2.33781,2.33805,2.33751,2.33751,163799999.0
2006-09-29 02:55:00,2.33744,2.33822,2.33699,2.33798,175500000.0
2006-09-29 03:00:00,2.33794,2.3391,2.33794,2.33905,162000000.0
2006-09-29 03:05:00,2.33877,2.33899,2.338,2.33805,161400000.0
2006-09-29 03:10:00,2.33801,2.33847,2.33801,2.33847,192600000.0
2006-09-29 03:15:00,2.33839,2.33869,2.3382,2.33846,146700000.0
2006-09-29 03:20:00,2.3384,2.3387,2.33819,2.33852,190300000.0
2006-09-29 03:25:00,2.3385,2.33916,2.3384,2.33872,163900000.0
2006-09-29 03:30:00,2.33883,2.33908,2.3387,2.33889,162000000.0
2006-09-29 03:35:00,2.33884,2.33922,2.33853,2.339,154500000.0
2006-09-29 03:40:00,2.33903,2.33922,2.33865,2.33868,140500000.0
2006-09-29 03:45:00,2.33862,2.33886,2.33846,2.33846,113399999.0
2006-09-29 03:50:00,2.33854,2.33869,2.33824,2.33858,163100000.0
2006-09-29 03:55:00,2.33872,2.33905,2.3385,2.33893,162099998.0
2006-09-29 04:00:00,2.33897,2.33954,2.33885,2.33933,158400000.0
2006-09-29 04:05:00,2.3394,2.3396,2.33898,2.33932,105200001.0
2006-09-29 04:10:00,2.3396,2.33996,2.33897,2.33929,169899999.0
2006-09-29 04:15:00,2.33912,2.33956,2.33911,2.33933,112200000.0
2006-09-29 04:20:00,2.33952,2.34013,2.33946,2.33971,173500000.0
2006-09-29 04:25:00,2.33995,2.34016,2.33935,2.33936,171500000.0
2006-09-29 04:30:00,2.33948,2.34037,2.33948,2.34016,168200000.0
2006-09-29 04:35:00,2.34017,2.34052,2.33996,2.34008,158000000.0
2006-09-29 04:40:00,2.34008,2.34042,2.33961,2.33962,126300000.0
2006-09-29 04:45:00,2.33954,2.3401,2.33951,2.33996,117600000.0
2006-09-29 04:50:00,2.34001,2.34014,2.33985,2.33996,181100000.0
2006-09-29 04:55:00,2.33999,2.34011,2.33958,2.33973,125700000.0
2006-09-29 05:00:00,2.33989,2.33989,2.33946,2.33949,144899999.0
2006-09-29 05:05:00,2.33952,2.33952,2.33896,2.33938,162300000.0
2006-09-29 05:10:00,2.33933,2.3395,2.3392,2.3392,149999999.0
2006-09-29 05:15:00,2.33932,2.33978,2.33916,2.33971,146500000.0
2006-09-29 05:20:00,2.33954,2.33968,2.33929,2.33951,208900000.0
2006-09-29 05:25:00,2.33953,2.33967,2.33924,2.33924,136500000.0
2006-09-29 05:30:00,2.33939,2.3397,2.33907,2.33929,135600000.0
2006-09-29 05:35:00,2.33947,2.33959,2.33918,2.33929,142900000.0
2006-09-29 05:40:00,2.3392,2.33982,2.3392,2.33965,164900000.0
2006-09-29 05:45:00,2.33976,2.33987,2.33928,2.33944,165600000.0
2006-09-29 05:50:00,2.33925,2.33955,2.33914,2.33955,90300000.0
2006-09-29 05:55:00,2.33963,2.33976,2.3394,2.33967,156700000.0
2006-09-29 06:00:00,2.33958,2.33974,2.33943,2.33946,114900000.0
2006-09-29 06:05:00,2.33942,2.33958,2.33868,2.339,175800000.0
2006-09-29 06:10:00,2.33892,2.33929,2.33877,2.33885,130600000.0
2006-09-29 06:15:00,2.33897,2.33917,2.33884,2.33913,112200000.0
2006-09-29 06:20:00,2.33912,2.33927,2.33892,2.33905,134300000.0
2006-09-29 06:25:00,2.33885,2.3392,2.33878,2.33878,162000000.0
2006-09-29 06:30:00,2.33892,2.33916,2.33869,2.33895,189100000.0
2006-09-29 06:35:00,2.33891,2.33897,2.33844,2.33853,143000000.0
2006-09-29 06:40:00,2.33855,2.33892,2.33852,2.33877,176200000.0
2006-09-29 06:45:00,2.33867,2.33906,2.33865,2.33877,153100000.0
2006-09-29 06:50:00,2.33882,2.33914,2.33863,2.33882,78800000.0
2006-09-29 06:55:00,2.3388,2.3393,2.3387,2.3392,166800000.0
2006-09-29 07:00:00,2.33915,2.3392,2.33861,2.33861,157400000.0
2006-09-29 07:05:00,2.33875,2.33891,2.3386,2.3388,140200000.0
2006-09-29 07:10:00,2.33866,2.33926,2.33866,2.33886,130500000.0
2006-09-29 07:15:00,2.339,2.33923,2.33874,2.3388,165800000.0
2006-09-29 07:20:00,2.33875,2.33893,2.33762,2.33779,217499999.0
2006-09-29 07:25:00,2.3379,2.33815,2.33757,2.33774,128900000.0
2006-09-29 07:30:00,2.33779,2.3382,2.33763,2.33807,205100000.0
2006-09-29 07:35:00,2.33805,2.33843,2.33758,2.33843,122500000.0
2006-09-29 07:40:00,2.3383,2.33848,2.33791,2.33791,209099998.0
2006-09-29 07:45:00,2.33796,2.33841,2.33745,2.33745,199700000.0
2006-09-29 07:50:00,2.33767,2.33798,2.33754,2.33769,165000000.0
2006-09-29 07:55:00,2.3375,2.33794,2.33749,2.33775,177300000.0
2006-09-29 08:00:00,2.33786,2.33838,2.3374,2.33784,223899999.0
2006-09-29 08:05:00,2.33795,2.33827,2.33785,2.33807,169000000.0
2006-09-29 08:10:00,2.33798,2.33838,2.33768,2.33768,151900000.0
2006-09-29 08:15:00,2.3381,2.33886,2.3381,2.33851,119300000.0
2006-09-29 08:20:00,2.33841,2.33968,2.33841,2.33936,164700000.0
2006-09-29 08:25:00,2.339,2.33934,2.33877,2.33909,188400000.0
2006-09-29 08:30:00,2.339,2.33985,2.33879,2.33968,216699999.0
2006-09-29 08:35:00,2.33998,2.34032,2.33963,2.34013,169300000.0
2006-09-29 08:40:00,2.34015,2.34028,2.33978,2.33987,152600000.0
2006-09-29 08:45:00,2.33977,2.3401,2.33957,2.33995,200200000.0
2006-09-29 08:50:00,2.33997,2.34082,2.33854,2.33857,182000000.0
2006-09-29 08:55:00,2.33868,2.33897,2.3377,2.33784,191000000.0
2006-09-29 09:00:00,2.3378,2.33847,2.33762,2.3382,169300000.0
2006-09-29 09:05:00,2.33811,2.3387,2.33782,2.33854,167900000.0
2006-09-29 09:10:00,2.33855,2.33856,2.33789,2.33841,147300000.0
2006-09-29 09:15:00,2.33844,2.33848,2.33753,2.33798,147200000.0
2006-09-29 09:20:00,2.33809,2.33908,2.33786,2.33866,194500000.0
2006-09-29 09:25:00,2.33875,2.33962,2.33875,2.33904,180000000.0
2006-09-29 09:30:00,2.33886,2.33886,2.33664,2.33704,213700000.0
2006-09-29 09:35:00,2.33705,2.3379,2.3365,2.33745,208100000.0
2006-09-29 09:40:00,2.33751,2.33785,2.3375,2.33762,163100000.0
2006-09-29 09:45:00,2.33751,2.33803,2.33751,2.33772,176900000.0
2006-09-29 09:50:00,2.33791,2.3389,2.33791,2.33829,196700000.0
2006-09-29 09:55:00,2.33801,2.339,2.33784,2.33897,166900000.0
2006-09-29 10:00:00,2.33884,2.33903,2.33832,2.33877,165400000.0
2006-09-29 10:05:00,2.33868,2.33908,2.33868,2.33885,193299999.0
2006-09-29 10:10:00,2.33902,2.33955,2.33887,2.33906,150700000.0
2006-09-29 10:15:00,2.33901,2.33943,2.33883,2.33914,178800000.0
2006-09-29 10:20:00,2.33906,2.34005,2.33886,2.34005,221099999.0
2006-09-29 10:25:00,2.33991,2.34056,2.33991,2.34021,175600000.0
2006-09-29 10:30:00,2.33996,2.34071,2.33935,2.3405,148100000.0
2006-09-29 10:35:00,2.34047,2.34068,2.33975,2.34009,200700000.0
2006-09-29 10:40:00,2.34023,2.34122,2.33994,2.34058,185800000.0
2006-09-29 10:45:00,2.3407,2.34122,2.34053,2.3408,183400000.0
2006-09-29 10:50:00,2.34071,2.34193,2.34063,2.34167,135000000.0
2006-09-29 10:55:00,2.34182,2.34266,2.34134,2.3414,204700000.0
2006-09-29 11:00:00,2.34138,2.34276,2.34138,2.34266,151799999.0
2006-09-29 11:05:00,2.34293,2.3435,2.34279,2.34312,176899999.0
2006-09-29 11:10:00,2.34289,2.34321,2.34248,2.34255,202000000.0
2006-09-29 11:15:00,2.34263,2.34308,2.34214,2.34247,169800000.0
2006-09-29 11:20:00,2.34277,2.34317,2.34256,2.34299,177500000.0
2006-09-29 11:25:00,2.34306,2.34432,2.34306,2.34416,171500000.0
2006-09-29 11:30:00,2.34418,2.34495,2.3441,2.34467,180300001.0
2006-09-29 11:35:00,2.34473,2.34593,2.34473,2.34561,220700000.0
2006-09-29 11:40:00,2.34568,2.34611,2.34528,2.34585,173600000.0
2006-09-29 11:45:00,2.34586,2.34586,2.34519,2.34519,156100000.0
2006-09-29 11:50:00,2.34512,2.34529,2.34423,2.34444,160100000.0
2006-09-29 11:55:00,2.34436,2.34441,2.34378,2.34425,167300000.0
2006-09-29 12:00:00,2.3441,2.3441,2.34283,2.34361,162800000.0
2006-09-29 12:05:00,2.34375,2.34391,2.34322,2.34373,160100000.0
2006-09-29 12:10:00,2.34369,2.34424,2.34354,2.34387,169600000.0
2006-09-29 12:15:00,2.34397,2.34497,2.34392,2.34433,205999999.0
2006-09-29 12:20:00,2.34439,2.34457,2.34327,2.34379,171400000.0
2006-09-29 12:25:00,2.34401,2.34431,2.34344,2.34388,224100000.0
2006-09-29 12:30:00,2.34395,2.3447,2.34368,2.3447,189900000.0
2006-09-29 12:35:00,2.34494,2.34549,2.3444,2.34492,210100000.0
2006-09-29 12:40:00,2.34475,2.34556,2.34455,2.34455,207000000.0
2006-09-29 12:45:00,2.3445,2.3447,2.34422,2.34439,176900000.0
2006-09-29 12:50:00,2.34449,2.34511,2.34418,2.34511,163800000.0
2006-09-29 12:55:00,2.34493,2.34498,2.34397,2.34397,201200000.0
2006-09-29 13:00:00,2.34389,2.34411,2.3435,2.34363,197400000.0
2006-09-29 13:05:00,2.34366,2.34366,2.34297,2.34308,211000000.0
2006-09-29 13:10:00,2.34307,2.34341,2.34285,2.34341,179600000.0
2006-09-29 13:15:00,2.34331,2.34372,2.3432,2.34357,145600000.0
2006-09-29 13:20:00,2.34356,2.34362,2.34212,2.34264,155800000.0
2006-09-29 13:25:00,2.34283,2.34308,2.34202,2.34232,149300000.0
2006-09-29 13:30:00,2.3424,2.34358,2.3423,2.34328,200000000.0
2006-09-29 13:35:00,2.34327,2.34351,2.34268,2.34299,200700000.0
2006-09-29 13:40:00,2.34302,2.34314,2.34196,2.3423,200499999.0
2006-09-29 13:45:00,2.34245,2.34262,2.34228,2.3426,188700000.0
2006-09-29 13:50:00,2.34246,2.34264,2.34217,2.34263,180000000.0
2006-09-29 13:55:00,2.34248,2.34266,2.34192,2.34215,217500000.0
2006-09-29 14:00:00,2.34209,2.34267,2.34178,2.34255,164300000.0
2006-09-29 14:05:00,2.34249,2.34379,2.34249,2.34301,160200000.0
2006-09-29 14:10:00,2.34293,2.34365,2.34277,2.34297,156500000.0
2006-09-29 14:15:00,2.34273,2.34385,2.34273,2.34293,205100000.0
2006-09-29 14:20:00,2.34312,2.34314,2.3419,2.34209,165800000.0
2006-09-29 14:25:00,2.34188,2.34213,2.34075,2.34132,178200002.0
2006-09-29 14:30:00,2.34093,2.34235,2.34068,2.34206,211000000.0
2006-09-29 14:35:00,2.34214,2.34228,2.34087,2.34187,162700000.0
2006-09-29 14:40:00,2.34182,2.34224,2.34127,2.34188,191800001.0
2006-09-29 14:45:00,2.34173,2.34177,2.34069,2.34092,184500000.0
2006-09-29 14:50:00,2.34088,2.34112,2.34058,2.34079,142900001.0
2006-09-29 14:55:00,2.34098,2.34145,2.34022,2.34039,230900000.0
2006-09-29 15:00:00,2.34049,2.34058,2.33982,2.34005,133800000.0
2006-09-29 15:05:00,2.3401,2.34089,2.33998,2.3408,171400000.0
2006-09-29 15:10:00,2.34076,2.34106,2.34019,2.34031,119600000.0
2006-09-29 15:15:00,2.34029,2.34134,2.34012,2.34089,174400000.0
2006-09-29 15:20:00,2.341,2.34146,2.34029,2.34065,157800000.0
2006-09-29 15:25:00,2.34075,2.3408,2.33995,2.3403,166100000.0
2006-09-29 15:30:00,2.34033,2.34089,2.34011,2.34011,136200000.0
2006-09-29 15:35:00,2.34014,2.3406,2.33978,2.34036,276900000.0
2006-09-29 15:40:00,2.34039,2.34115,2.34022,2.34084,192499998.0
2006-09-29 15:45:00,2.34097,2.34125,2.34013,2.34023,174500000.0
2006-09-29 15:50:00,2.33986,2.34032,2.33962,2.33962,140400000.0
2006-09-29 15:55:00,2.33987,2.34035,2.33923,2.33928,201100000.0
2006-09-29 16:00:00,2.33947,2.34045,2.33871,2.33898,188600000.0
2006-09-29 16:05:00,2.33891,2.33912,2.33727,2.33781,185600000.0
2006-09-29 16:10:00,2.33771,2.33874,2.33721,2.33855,171900000.0
2006-09-29 16:15:00,2.3385,2.33917,2.33836,2.33881,167500000.0
2006-09-29 16:20:00,2.33887,2.33887,2.33766,2.33804,190700000.0
2006-09-29 16:25:00,2.33814,2.33851,2.33787,2.33851,162400000.0
2006-09-29 16:30:00,2.33839,2.3395,2.33835,2.33887,197000000.0
2006-09-29 16:35:00,2.33881,2.33983,2.33881,2.33935,152400000.0
2006-09-29 16:40:00,2.33943,2.33961,2.33832,2.33846,234500000.0
2006-09-29 16:45:00,2.33841,2.33921,2.33827,2.33921,197800000.0
2006-09-29 16:50:00,2.33924,2.33943,2.3388,2.33903,251699999.0
2006-09-29 16:55:00,2.33915,2.34235,2.33915,2.34235,166600000.0
2006-09-29 17:00:00,2.34227,2.34227,2.33839,2.33963,195900001.0
2006-09-29 17:05:00,2.33962,2.34054,2.33956,2.34029,203800000.0
2006-09-29 17:10:00,2.34011,2.34049,2.33991,2.34023,207700002.0
2006-09-29 17:15:00,2.34012,2.34014,2.33944,2.33965,228700000.0
2006-09-29 17:20:00,2.33982,2.34004,2.33822,2.33927,190900000.0
2006-09-29 17:25:00,2.33926,2.3396,2.33757,2.33757,172500000.0
2006-09-29 17:30:00,2.33745,2.33881,2.33706,2.33871,175700000.0
2006-09-29 17:35:00,2.33873,2.33894,2.33792,2.33792,191300000.0
2006-09-29 17:40:00,2.33788,2.33864,2.33788,2.33833,148600000.0
2006-09-29 17:45:00,2.33833,2.33888,2.33791,2.33871,167800000.0
2006-09-29 17:50:00,2.3387,2.33973,2.3386,2.33973,154400000.0
2006-09-29 17:55:00,2.33964,2.3401,2.33933,2.33969,151700001.0
2006-09-29 18:00:00,2.33968,2.34046,2.33952,2.33989,1601799999.0
2006-09-29 18:05:00,2.33975,2.34037,2.3394,2.33982,1640200001.0
2006-09-29 18:10:00,2.33981,2.34019,2.33908,2.3395,1182399999.0
2006-09-29 18:15:00,2.33957,2.33985,2.33912,2.33929,1290200001.0
2006-09-29 18:20:00,2.33932,2.33979,2.33907,2.33951,1313600001.0
2006-09-29 18:25:00,2.33939,2.3398,2.33885,2.33908,1480300001.0
2006-09-29 18:30:00,2.33923,2.34005,2.33923,2.33992,1278200000.0
2006-09-29 18:35:00,2.34001,2.34072,2.33961,2.34058,543200000.0
2006-09-29 18:40:00,2.3406,2.3406,2.33995,2.34042,655099999.0
2006-09-29 18:45:00,2.34057,2.34075,2.33996,2.3403,281200000.0
2006-09-29 18:50:00,2.34019,2.34033,2.33995,2.34033,716000000.0
2006-09-29 18:55:00,2.34002,2.34054,2.33935,2.33977,716900000.0
2006-09-29 19:00:00,2.33979,2.34019,2.33956,2.33998,425600000.0
2006-09-29 19:05:00,2.33998,2.34015,2.33958,2.34009,825700000.0
2006-09-29 19:10:00,2.34002,2.34035,2.33994,2.34005,395900000.0
2006-09-29 19:15:00,2.34005,2.34034,2.33994,2.3402,385400000.0
2006-09-29 19:20:00,2.34039,2.34069,2.3401,2.3405,477100000.0
2006-09-29 19:25:00,2.34044,2.34044,2.33988,2.34005,580600001.0
2006-09-29 19:30:00,2.34007,2.34064,2.3399,2.34049,626499999.0
2006-09-29 19:35:00,2.3405,2.34055,2.3401,2.34035,354600000.0
2006-09-29 19:40:00,2.34037,2.34047,2.34,2.34005,398800000.0
2006-09-29 19:45:00,2.34007,2.34038,2.33976,2.34011,352500000.0
2006-09-29 19:50:00,2.33999,2.34028,2.33973,2.34023,359400001.0
2006-09-29 19:55:00,2.34009,2.34036,2.33947,2.33969,485900000.0
2006-09-29 20:00:00,2.33975,2.33975,2.33875,2.33924,246500000.0
2006-09-29 20:05:00,2.33939,2.33989,2.33915,2.33947,211700000.0
2006-09-29 20:10:00,2.33973,2.34028,2.33964,2.33967,488400000.0
2006-09-29 20:15:00,2.33962,2.33988,2.33932,2.3398,575900000.0
2006-09-29 20:20:00,2.33964,2.34011,2.33911,2.33948,591000000.0
2006-09-29 20:25:00,2.3394,2.33952,2.33875,2.33899,894499999.0
2006-09-29 20:30:00,2.33903,2.3393,2.33868,2.33875,1131000001.0
2006-09-29 20:35:00,2.33905,2.33948,2.3389,2.3394,561799997.0
2006-09-29 20:40:00,2.33946,2.33946,2.339,2.339,661400000.0
2006-09-29 20:45:00,2.33899,2.33939,2.33878,2.33909,555500000.0
2006-09-29 20:50:00,2.33909,2.33931,2.3389,2.33904,840299999.0
2006-09-29 20:55:00,2.33927,2.33993,2.33912,2.33981,1049899998.0
2006-09-29 21:00:00,2.33993,2.34025,2.33952,2.33978,896300000.0
2006-09-29 21:05:00,2.33975,2.34006,2.33966,2.33984,231600000.0
2006-09-29 21:10:00,2.33984,2.33995,2.33945,2.33989,468700000.0
2006-09-29 21:15:00,2.33989,2.33989,2.33925,2.33969,661699998.0
2006-09-29 21:20:00,2.33972,2.34043,2.3395,2.34024,789100000.0
2006-09-29 21:25:00,2.3401,2.34013,2.33972,2.33981,339800000.0
2006-09-29 21:30:00,2.33989,2.33998,2.33957,2.33971,439700000.0
2006-09-29 21:35:00,2.33984,2.34005,2.33976,2.34001,240799998.0
2006-09-29 21:40:00,2.34002,2.34059,2.33977,2.34043,360400000.0
2006-09-29 21:45:00,2.34033,2.34075,2.34007,2.3405,425400000.0
2006-09-29 21:50:00,2.34064,2.34094,2.34035,2.3404,264499999.0
2006-09-29 21:55:00,2.34048,2.34136,2.34024,2.34061,394000000.0
2006-09-29 22:00:00,2.34017,2.34061,2.33972,2.34052,351400000.0
2006-09-29 22:05:00,2.34045,2.3408,2.33994,2.34001,221700000.0
2006-09-29 22:10:00,2.34008,2.34083,2.34,2.34072,177500000.0
2006-09-29 22:15:00,2.34075,2.34158,2.34065,2.34101,304000000.0
2006-09-29 22:20:00,2.34104,2.34152,2.34076,2.34109,256000000.0
2006-09-29 22:25:00,2.34128,2.34128,2.34069,2.34069,277999999.0
2006-09-29 22:30:00,2.34069,2.34153,2.34069,2.34146,311600001.0
2006-09-29 22:35:00,2.34135,2.34168,2.34119,2.34139,176000000.0
2006-09-29 22:40:00,2.34126,2.34149,2.34081,2.34081,322700000.0
2006-09-29 22:45:00,2.34103,2.34141,2.34046,2.34135,330300000.0
2006-09-29 22:50:00,2.34107,2.34113,2.34058,2.34085,262600000.0
2006-09-29 22:55:00,2.3408,2.34126,2.33978,2.33984,169600000.0
2006-10-01 23:00:00,2.34117,2.3457,2.34054,2.3433,169999999.0
2006-10-01 23:05:00,2.34335,2.34339,2.34216,2.34234,124200000.0
2006-10-01 23:10:00,2.3423,2.34293,2.3423,2.34232,155700000.0
2006-10-01 23:15:00,2.34241,2.34264,2.34216,2.34251,101300000.0
2006-10-01 23:20:00,2.34247,2.34258,2.34238,2.34245,196900000.0
2006-10-01 23:25:00,2.34254,2.34287,2.34214,2.34231,180900000.0
2006-10-01 23:30:00,2.34215,2.3426,2.34194,2.34252,112800000.0
2006-10-01 23:35:00,2.34231,2.34269,2.34216,2.34248,159100001.0
2006-10-01 23:40:00,2.3425,2.34282,2.34241,2.34275,96100000.0
2006-10-01 23:45:00,2.3428,2.34326,2.34272,2.34326,186300000.0
2006-10-01 23:50:00,2.3433,2.3433,2.34276,2.34285,147900000.0
2006-10-01 23:55:00,2.34287,2.34328,2.34236,2.34279,175200000.0
2006-10-02 00:00:00,2.34269,2.3436,2.34245,2.34325,176800000.0
2006-10-02 00:05:00,2.34307,2.34366,2.34284,2.34349,188400000.0
2006-10-02 00:10:00,2.3433,2.34358,2.34286,2.34326,132700000.0
2006-10-02 00:15:00,2.34318,2.34363,2.34264,2.34335,175400000.0
2006-10-02 00:20:00,2.3435,2.34364,2.34283,2.34304,251700000.0
2006-10-02 00:25:00,2.34304,2.34307,2.34247,2.34261,169300000.0
2006-10-02 00:30:00,2.34277,2.34277,2.34224,2.34256,175900000.0
2006-10-02 00:35:00,2.34257,2.34278,2.34168,2.34192,149600000.0
2006-10-02 00:40:00,2.34184,2.34187,2.34137,2.34185,171700001.0
2006-10-02 00:45:00,2.3417,2.34188,2.34067,2.34068,150600000.0
2006-10-02 00:50:00,2.34076,2.34099,2.33977,2.33977,178600001.0
2006-10-02 00:55:00,2.33972,2.33983,2.33832,2.33917,110300000.0
2006-10-02 01:00:00,2.3393,2.3398,2.33899,2.3398,176800000.0
2006-10-02 01:05:00,2.33981,2.34035,2.33948,2.33996,122500000.0
2006-10-02 01:10:00,2.34008,2.34027,2.33961,2.34002,174900000.0
2006-10-02 01:15:00,2.34011,2.34042,2.3401,2.34019,97200000.0
2006-10-02 01:20:00,2.34007,2.34032,2.34002,2.34029,210100001.0
2006-10-02 01:25:00,2.34039,2.34049,2.34017,2.34034,151600001.0
2006-10-02 01:30:00,2.34043,2.34063,2.33971,2.33981,197800000.0
2006-10-02 01:35:00,2.33987,2.33997,2.33933,2.33952,147100000.0
2006-10-02 01:40:00,2.33966,2.34017,2.33943,2.34002,151100000.0
2006-10-02 01:45:00,2.34006,2.34034,2.3396,2.34016,156500000.0
2006-10-02 01:50:00,2.34005,2.34022,2.33961,2.33978,180100000.0
2006-10-02 01:55:00,2.3397,2.3401,2.33968,2.33977,172600000.0
2006-10-02 02:00:00,2.33999,2.33999,2.33881,2.33947,171400001.0
2006-10-02 02:05:00,2.33959,2.33994,2.33917,2.33969,187700000.0
2006-10-02 02:10:00,2.33991,2.34052,2.33951,2.34038,191700000.0
2006-10-02 02:15:00,2.34044,2.34055,2.33981,2.34031,146300000.0
2006-10-02 02:20:00,2.34019,2.34051,2.33992,2.34036,137300000.0
2006-10-02 02:25:00,2.34021,2.34065,2.34021,2.34038,116600000.0
2006-10-02 02:30:00,2.34058,2.34075,2.34031,2.34045,130100000.0
2006-10-02 02:35:00,2.34057,2.34088,2.3394,2.3397,148700000.0
2006-10-02 02:40:00,2.33959,2.34013,2.3394,2.34006,183400001.0
2006-10-02 02:45:00,2.34015,2.34074,2.33992,2.34036,148800000.0
2006-10-02 02:50:00,2.34026,2.34057,2.33989,2.3403,155000001.0
2006-10-02 02:55:00,2.34028,2.34084,2.34015,2.34021,161400000.0
2006-10-02 03:00:00,2.34025,2.34055,2.33994,2.34055,119600000.0
2006-10-02 03:05:00,2.34041,2.3405,2.33958,2.33965,133600000.0
2006-10-02 03:10:00,2.33985,2.33985,2.33837,2.33837,194100000.0
2006-10-02 03:15:00,2.33853,2.33867,2.33764,2.3378,124199999.0
2006-10-02 03:20:00,2.33785,2.33803,2.33754,2.33764,134700000.0
2006-10-02 03:25:00,2.3377,2.33862,2.33763,2.33843,129300000.0
2006-10-02 03:30:00,2.33852,2.33865,2.33808,2.33823,202200000.0
2006-10-02 03:35:00,2.33817,2.3384,2.33795,2.33811,159400000.0
2006-10-02 03:40:00,2.33817,2.33823,2.33748,2.33785,126200000.0
2006-10-02 03:45:00,2.33756,2.33802,2.33756,2.33759,127800000.0
2006-10-02 03:50:00,2.33766,2.33791,2.3374,2.33747,154600000.0
2006-10-02 03:55:00,2.33743,2.33763,2.33713,2.3374,141300000.0
2006-10-02 04:00:00,2.33703,2.33759,2.33694,2.33759,105600000.0
2006-10-02 04:05:00,2.33739,2.33753,2.33709,2.33729,136100000.0
2006-10-02 04:10:00,2.33723,2.33785,2.33723,2.33774,121000000.0
2006-10-02 04:15:00,2.33741,2.33827,2.3374,2.33816,169400000.0
2006-10-02 04:20:00,2.33821,2.33825,2.33791,2.33803,97900000.0
2006-10-02 04:25:00,2.33818,2.33842,2.33789,2.33832,165300000.0
2006-10-02 04:30:00,2.33821,2.33849,2.33791,2.33843,175700001.0
2006-10-02 04:35:00,2.33844,2.33857,2.33783,2.33835,158400000.0
2006-10-02 04:40:00,2.33832,2.33858,2.33819,2.33835,166000001.0
2006-10-02 04:45:00,2.33832,2.33858,2.33811,2.33825,159100001.0
2006-10-02 04:50:00,2.33828,2.3389,2.33828,2.33873,110300000.0
2006-10-02 04:55:00,2.3389,2.33955,2.33857,2.3393,110900000.0
2006-10-02 05:00:00,2.33934,2.33964,2.33906,2.3396,122500000.0
2006-10-02 05:05:00,2.33979,2.34015,2.33979,2.34008,191000000.0
2006-10-02 05:10:00,2.34012,2.34038,2.34007,2.34038,129400000.0
2006-10-02 05:15:00,2.3404,2.3404,2.34001,2.34033,160600000.0
2006-10-02 05:20:00,2.34,2.34017,2.33988,2.33998,165799999.0
2006-10-02 05:25:00,2.34005,2.34015,2.3397,2.33973,151399999.0
2006-10-02 05:30:00,2.33998,2.34044,2.33969,2.34044,144200000.0
2006-10-02 05:35:00,2.34037,2.34064,2.34002,2.34059,145700000.0
2006-10-02 05:40:00,2.34041,2.34106,2.34032,2.34106,216900000.0
2006-10-02 05:45:00,2.34101,2.34118,2.34065,2.34113,158700000.0
2006-10-02 05:50:00,2.34126,2.34186,2.34122,2.34152,143100000.0
2006-10-02 05:55:00,2.3416,2.34179,2.34138,2.34156,112000000.0
2006-10-02 06:00:00,2.34142,2.34155,2.34111,2.34125,102300000.0
2006-10-02 06:05:00,2.34102,2.34137,2.34073,2.34098,142300000.0
2006-10-02 06:10:00,2.34095,2.34123,2.34085,2.34108,115400000.0
2006-10-02 06:15:00,2.34115,2.34123,2.34091,2.34111,136100000.0
2006-10-02 06:20:00,2.34113,2.34147,2.34087,2.34087,157500000.0
2006-10-02 06:25:00,2.34084,2.3413,2.34079,2.34099,139300000.0
2006-10-02 06:30:00,2.34116,2.34136,2.34091,2.34126,141100000.0
2006-10-02 06:35:00,2.34133,2.34135,2.34107,2.3411,170600000.0
2006-10-02 06:40:00,2.34115,2.34147,2.34091,2.34113,135400000.0
2006-10-02 06:45:00,2.34095,2.34095,2.34023,2.34023,151100000.0
2006-10-02 06:50:00,2.34036,2.34051,2.33982,2.34013,102500000.0
2006-10-02 06:55:00,2.34017,2.34019,2.33962,2.33976,146500000.0
2006-10-02 07:00:00,2.33981,2.34037,2.33959,2.34007,226500000.0
2006-10-02 07:05:00,2.34021,2.34043,2.34004,2.34025,173500001.0
2006-10-02 07:10:00,2.3402,2.34078,2.34002,2.34076,151400000.0
2006-10-02 07:15:00,2.34091,2.34091,2.3403,2.34083,169500000.0
2006-10-02 07:20:00,2.34075,2.34112,2.34044,2.34098,153100000.0
2006-10-02 07:25:00,2.34093,2.34152,2.34093,2.34139,168200000.0
2006-10-02 07:30:00,2.34131,2.34188,2.34127,2.34168,152000000.0
2006-10-02 07:35:00,2.34176,2.34187,2.34093,2.34133,160800000.0
2006-10-02 07:40:00,2.34114,2.34136,2.34046,2.34046,176500000.0
2006-10-02 07:45:00,2.34048,2.34095,2.34031,2.34085,151800000.0
2006-10-02 07:50:00,2.34085,2.34095,2.34042,2.34055,190400000.0
2006-10-02 07:55:00,2.34045,2.34062,2.3397,2.33994,166500000.0
2006-10-02 08:00:00,2.34016,2.34033,2.33965,2.33995,150400000.0
2006-10-02 08:05:00,2.33973,2.34009,2.33871,2.33948,172400000.0
2006-10-02 08:10:00,2.33931,2.33969,2.33893,2.33939,178800000.0
2006-10-02 08:15:00,2.33969,2.34091,2.33947,2.34089,178199999.0
2006-10-02 08:20:00,2.34084,2.34104,2.34048,2.34052,139300000.0
2006-10-02 08:25:00,2.34078,2.34127,2.34039,2.34047,177599999.0
2006-10-02 08:30:00,2.34067,2.34147,2.34057,2.34142,195300000.0
2006-10-02 08:35:00,2.34143,2.34248,2.34143,2.34231,150900000.0
2006-10-02 08:40:00,2.34224,2.34224,2.34173,2.34207,135000000.0
2006-10-02 08:45:00,2.34209,2.34283,2.34209,2.34281,179600000.0
2006-10-02 08:50:00,2.34264,2.34294,2.34172,2.34172,161599999.0
2006-10-02 08:55:00,2.34181,2.34311,2.3417,2.34301,217500000.0
2006-10-02 09:00:00,2.34308,2.34364,2.34276,2.34276,162700000.0
2006-10-02 09:05:00,2.34282,2.34282,2.34072,2.34072,164600000.0
2006-10-02 09:10:00,2.34059,2.34068,2.33978,2.33996,197199999.0
2006-10-02 09:15:00,2.34011,2.34026,2.33878,2.33898,196900000.0
2006-10-02 09:20:00,2.33895,2.33948,2.33884,2.33948,224299999.0
2006-10-02 09:25:00,2.33907,2.33932,2.338,2.33832,153400000.0
2006-10-02 09:30:00,2.33835,2.33898,2.33824,2.33894,225400000.0
2006-10-02 09:35:00,2.33886,2.33907,2.33837,2.33872,176500000.0
2006-10-02 09:40:00,2.3387,2.33879,2.33781,2.33792,183400000.0
2006-10-02 09:45:00,2.33785,2.33819,2.33678,2.33727,147900000.0
2006-10-02 09:50:00,2.33726,2.3378,2.33675,2.3377,126300000.0
2006-10-02 09:55:00,2.33765,2.33846,2.33748,2.33834,182000000.0
2006-10-02 10:00:00,2.33832,2.33842,2.33758,2.33778,189600000.0
2006-10-02 10:05:00,2.33781,2.33812,2.3375,2.3375,183400000.0
2006-10-02 10:10:00,2.33735,2.33769,2.337,2.337,199200000.0
2006-10-02 10:15:00,2.33727,2.3377,2.33665,2.33737,147800000.0
2006-10-02 10:20:00,2.3374,2.33799,2.33734,2.3379,177400000.0
2006-10-02 10:25:00,2.33781,2.33853,2.33769,2.33787,164700000.0
2006-10-02 10:30:00,2.33801,2.34112,2.33801,2.34108,165500000.0
2006-10-02 10:35:00,2.34107,2.34224,2.34089,2.3422,167900000.0
2006-10-02 10:40:00,2.34222,2.34222,2.34119,2.34119,155800000.0
2006-10-02 10:45:00,2.34113,2.34213,2.34113,2.34213,144800000.0
2006-10-02 10:50:00,2.34219,2.34219,2.34094,2.34153,152000000.0
2006-10-02 10:55:00,2.34145,2.34205,2.34145,2.34166,175000000.0
2006-10-02 11:00:00,2.34171,2.34246,2.34159,2.34235,193100000.0
2006-10-02 11:05:00,2.34246,2.34279,2.34195,2.34249,198000000.0
2006-10-02 11:10:00,2.34241,2.34293,2.34219,2.34293,183200000.0
2006-10-02 11:15:00,2.3429,2.34298,2.34211,2.34235,206900000.0
2006-10-02 11:20:00,2.3423,2.3423,2.34064,2.34077,217300000.0
2006-10-02 11:25:00,2.34063,2.34094,2.34019,2.3402,222300001.0
2006-10-02 11:30:00,2.34016,2.3403,2.3388,2.33896,167900000.0
2006-10-02 11:35:00,2.33902,2.33909,2.33846,2.33898,176000000.0
2006-10-02 11:40:00,2.33888,2.33952,2.33888,2.33948,167900000.0
2006-10-02 11:45:00,2.33946,2.33967,2.33904,2.33946,144200000.0
2006-10-02 11:50:00,2.33934,2.33938,2.33846,2.3386,173900000.0
2006-10-02 11:55:00,2.33863,2.33918,2.33827,2.33872,197500000.0
2006-10-02 12:00:00,2.3388,2.33918,2.33786,2.33833,146000000.0
2006-10-02 12:05:00,2.33862,2.33871,2.33781,2.33793,200800000.0
2006-10-02 12:10:00,2.33801,2.33849,2.33763,2.33819,174500000.0
2006-10-02 12:15:00,2.33813,2.33833,2.33708,2.33742,165600000.0
2006-10-02 12:20:00,2.3373,2.33778,2.33667,2.33699,165500000.0
2006-10-02 12:25:00,2.33732,2.33813,2.33714,2.33792,192800000.0
2006-10-02 12:30:00,2.33815,2.33836,2.33782,2.33823,172300000.0
2006-10-02 12:35:00,2.3383,2.3383,2.33746,2.33795,190999999.0
2006-10-02 12:40:00,2.33788,2.33814,2.33713,2.3372,244800001.0
2006-10-02 12:45:00,2.33726,2.33795,2.33701,2.33795,210200000.0
2006-10-02 12:50:00,2.33803,2.33803,2.33713,2.33743,216000000.0
2006-10-02 12:55:00,2.33742,2.33801,2.3369,2.33797,164800000.0
2006-10-02 13:00:00,2.33764,2.33852,2.33744,2.33844,188400000.0
2006-10-02 13:05:00,2.33852,2.33891,2.33825,2.33884,225200000.0
2006-10-02 13:10:00,2.33869,2.33891,2.33841,2.33864,191700000.0
2006-10-02 13:15:00,2.33865,2.33919,2.33842,2.33903,182900000.0
2006-10-02 13:20:00,2.33903,2.3394,2.33839,2.3385,156800000.0
2006-10-02 13:25:00,2.33856,2.33902,2.33831,2.33897,173700000.0
2006-10-02 13:30:00,2.3387,2.33923,2.3387,2.33895,215800000.0
2006-10-02 13:35:00,2.33897,2.33897,2.33848,2.33884,275000000.0
2006-10-02 13:40:00,2.33859,2.33859,2.33788,2.33788,188200000.0
2006-10-02 13:45:00,2.33783,2.33789,2.33737,2.33774,155300000.0
2006-10-02 13:50:00,2.33768,2.33795,2.33739,2.33795,153600000.0
2006-10-02 13:55:00,2.33795,2.33835,2.33778,2.33792,154100000.0
2006-10-02 14:00:00,2.33789,2.33805,2.337,2.33719,154099999.0
2006-10-02 14:05:00,2.337,2.33727,2.3367,2.3371,219099998.0
2006-10-02 14:10:00,2.33702,2.33704,2.3362,2.33623,221200001.0
2006-10-02 14:15:00,2.33598,2.3369,2.33594,2.3365,209700000.0
2006-10-02 14:20:00,2.33669,2.33676,2.33632,2.33661,187800000.0
2006-10-02 14:25:00,2.3366,2.33711,2.33654,2.3368,187600000.0
2006-10-02 14:30:00,2.33683,2.3369,2.336,2.33634,151100000.0
2006-10-02 14:35:00,2.33624,2.3367,2.33622,2.33653,197200001.0
2006-10-02 14:40:00,2.33668,2.33691,2.33627,2.33635,194700000.0
2006-10-02 14:45:00,2.33647,2.33648,2.336,2.33634,174300000.0
2006-10-02 14:50:00,2.33638,2.3369,2.3361,2.3363,183500000.0
2006-10-02 14:55:00,2.33624,2.33647,2.33597,2.33613,217400000.0
2006-10-02 15:00:00,2.33612,2.33679,2.33612,2.33664,176000000.0
2006-10-02 15:05:00,2.33655,2.33712,2.33643,2.33658,196800001.0
2006-10-02 15:10:00,2.33664,2.33691,2.3359,2.33593,193300001.0
2006-10-02 15:15:00,2.33588,2.33611,2.33537,2.33585,170800000.0
2006-10-02 15:20:00,2.33596,2.33658,2.33562,2.33634,178500000.0
2006-10-02 15:25:00,2.33661,2.33759,2.3365,2.33716,154300000.0
2006-10-02 15:30:00,2.33707,2.33735,2.33672,2.33718,164100000.0
2006-10-02 15:35:00,2.33715,2.33794,2.33683,2.33745,218200000.0
2006-10-02 15:40:00,2.33766,2.33826,2.33746,2.33812,170200000.0
2006-10-02 15:45:00,2.33822,2.33915,2.33801,2.33868,201000000.0
2006-10-02 15:50:00,2.33861,2.34003,2.33821,2.33956,162200000.0
2006-10-02 15:55:00,2.33951,2.34053,2.33884,2.33893,191199999.0
2006-10-02 16:00:00,2.33899,2.33992,2.33721,2.33954,163500000.0
2006-10-02 16:05:00,2.33967,2.34004,2.33934,2.33986,195600000.0
2006-10-02 16:10:00,2.33983,2.34013,2.3395,2.33971,168200000.0
2006-10-02 16:15:00,2.33961,2.34066,2.33927,2.34051,150000000.0
2006-10-02 16:20:00,2.34038,2.34049,2.33973,2.34011,199000000.0
2006-10-02 16:25:00,2.34032,2.3406,2.33988,2.34045,184500000.0
2006-10-02 16:30:00,2.34031,2.34087,2.34021,2.34028,195500000.0
2006-10-02 16:35:00,2.34022,2.34083,2.33995,2.34083,209099999.0
2006-10-02 16:40:00,2.34089,2.34089,2.34027,2.34038,157800000.0
2006-10-02 16:45:00,2.34049,2.34161,2.34036,2.34152,207500000.0
2006-10-02 16:50:00,2.34151,2.34198,2.34126,2.34188,174600000.0
2006-10-02 16:55:00,2.34173,2.34201,2.34102,2.34149,165400000.0
2006-10-02 17:00:00,2.34146,2.34207,2.34146,2.342,186600000.0
2006-10-02 17:05:00,2.34191,2.34201,2.34116,2.34139,173700000.0
2006-10-02 17:10:00,2.34151,2.34176,2.3412,2.3412,142400000.0
2006-10-02 17:15:00,2.34101,2.34254,2.34101,2.34212,209000000.0
2006-10-02 17:20:00,2.34239,2.34251,2.34189,2.34235,176900000.0
2006-10-02 17:25:00,2.34244,2.3428,2.34192,2.34231,155500000.0
2006-10-02 17:30:00,2.34261,2.34365,2.34242,2.34343,186800000.0
2006-10-02 17:35:00,2.34351,2.34365,2.34277,2.34319,151600000.0
2006-10-02 17:40:00,2.34337,2.34353,2.34251,2.34267,176700001.0
2006-10-02 17:45:00,2.34263,2.34336,2.34227,2.34315,191000000.0
2006-10-02 17:50:00,2.34322,2.34366,2.34319,2.34353,229500000.0
2006-10-02 17:55:00,2.34346,2.34349,2.3429,2.34301,181099999.0
2006-10-02 18:00:00,2.34304,2.34342,2.34261,2.34297,1517899999.0
2006-10-02 18:05:00,2.3431,2.34402,2.34277,2.3436,1739100000.0
2006-10-02 18:10:00,2.34363,2.34388,2.34308,2.34326,1168400000.0
2006-10-02 18:15:00,2.34332,2.34386,2.34288,2.34318,1305599999.0
2006-10-02 18:20:00,2.34327,2.34346,2.34271,2.34326,1197000000.0
2006-10-02 18:25:00,2.34323,2.3436,2.34302,2.34336,1357600000.0
2006-10-02 18:30:00,2.34337,2.34362,2.34249,2.34273,1278900000.0
2006-10-02 18:35:00,2.34281,2.34305,2.34245,2.34255,579700000.0
2006-10-02 18:40:00,2.34269,2.34293,2.34223,2.34224,705900000.0
2006-10-02 18:45:00,2.34237,2.34302,2.34237,2.34302,227100000.0
2006-10-02 18:50:00,2.34297,2.3432,2.34253,2.34288,690599999.0
2006-10-02 18:55:00,2.34285,2.34314,2.34231,2.34287,742699999.0
2006-10-02 19:00:00,2.34278,2.34311,2.34269,2.34282,416200000.0
2006-10-02 19:05:00,2.34283,2.34342,2.34268,2.34275,762599999.0
2006-10-02 19:10:00,2.34263,2.34293,2.3426,2.34265,464000000.0
2006-10-02 19:15:00,2.34265,2.34338,2.34265,2.34289,423800000.0
2006-10-02 19:20:00,2.34293,2.34297,2.34246,2.3429,539700001.0
2006-10-02 19:25:00,2.34293,2.34318,2.34271,2.34317,567099999.0
2006-10-02 19:30:00,2.3432,2.34328,2.34281,2.3431,614900001.0
2006-10-02 19:35:00,2.3431,2.34333,2.3428,2.34322,425800000.0
2006-10-02 19:40:00,2.34318,2.34335,2.34289,2.34308,353800000.0
2006-10-02 19:45:00,2.34316,2.34326,2.34263,2.3429,347800000.0
2006-10-02 19:50:00,2.34292,2.34319,2.34271,2.34277,285800000.0
2006-10-02 19:55:00,2.34278,2.34354,2.34278,2.34304,430699999.0
2006-10-02 20:00:00,2.34309,2.34392,2.34309,2.34381,287200000.0
2006-10-02 20:05:00,2.34387,2.34417,2.34358,2.34362,257199999.0
2006-10-02 20:10:00,2.34382,2.34398,2.34321,2.34335,479900000.0
2006-10-02 20:15:00,2.34341,2.34377,2.34324,2.34372,604900000.0
2006-10-02 20:20:00,2.34378,2.34393,2.34356,2.34358,575400001.0
2006-10-02 20:25:00,2.34363,2.34457,2.34363,2.34431,795899999.0
2006-10-02 20:30:00,2.34435,2.34484,2.34411,2.34458,1175799998.0
2006-10-02 20:35:00,2.34465,2.34465,2.34379,2.34389,498500002.0
2006-10-02 20:40:00,2.34395,2.34459,2.34359,2.34448,627700000.0
2006-10-02 20:45:00,2.34453,2.34528,2.34445,2.34505,631799999.0
2006-10-02 20:50:00,2.34505,2.34584,2.34505,2.34561,701300000.0
2006-10-02 20:55:00,2.34551,2.34588,2.34527,2.34585,1073700001.0
2006-10-02 21:00:00,2.34578,2.346,2.34535,2.34587,756600000.0
2006-10-02 21:05:00,2.34585,2.34597,2.34558,2.34582,245500000.0
2006-10-02 21:10:00,2.34583,2.3459,2.34536,2.34575,521700000.0
2006-10-02 21:15:00,2.34568,2.34593,2.34531,2.34564,553100000.0
2006-10-02 21:20:00,2.3457,2.34574,2.34527,2.34539,849500001.0
2006-10-02 21:25:00,2.34527,2.34562,2.34515,2.34549,321600000.0
2006-10-02 21:30:00,2.34555,2.34559,2.34521,2.34548,414300000.0
2006-10-02 21:35:00,2.34565,2.34574,2.34532,2.34562,225200000.0
2006-10-02 21:40:00,2.34548,2.34587,2.34535,2.34581,391300001.0
2006-10-02 21:45:00,2.34583,2.34585,2.34539,2.3455,407299999.0
2006-10-02 21:50:00,2.34557,2.34557,2.34526,2.34539,291000000.0
2006-10-02 21:55:00,2.34548,2.34604,2.34526,2.34594,309100000.0
2006-10-02 22:00:00,2.3459,2.34593,2.34527,2.34528,311000000.0
2006-10-02 22:05:00,2.34531,2.34579,2.34508,2.34535,262200001.0
2006-10-02 22:10:00,2.34552,2.34593,2.34522,2.34588,194399999.0
2006-10-02 22:15:00,2.34569,2.34613,2.34551,2.34558,382800000.0
2006-10-02 22:20:00,2.34558,2.34573,2.34527,2.34531,261700000.0
2006-10-02 22:25:00,2.34547,2.34553,2.34518,2.34528,258500000.0
2006-10-02 22:30:00,2.34522,2.34576,2.34522,2.34559,287500000.0
2006-10-02 22:35:00,2.34557,2.34584,2.34554,2.34579,173500000.0
2006-10-02 22:40:00,2.34561,2.3458,2.34544,2.34553,328800000.0
2006-10-02 22:45:00,2.34547,2.34574,2.34513,2.34565,343500000.0
2006-10-02 22:50:00,2.3455,2.34579,2.34532,2.34541,256800000.0
2006-10-02 22:55:00,2.34532,2.34583,2.34515,2.34515,192500000.0
2006-10-02 23:00:00,2.34494,2.34596,2.34493,2.34544,119700000.0
2006-10-02 23:05:00,2.34554,2.3456,2.3451,2.3452,136300000.0
2006-10-02 23:10:00,2.34505,2.34523,2.34472,2.34476,151200000.0
2006-10-02 23:15:00,2.34487,2.34517,2.34478,2.34517,138300000.0
2006-10-02 23:20:00,2.34507,2.34513,2.34473,2.34481,133700000.0
2006-10-02 23:25:00,2.3449,2.34565,2.34469,2.34565,155000000.0
2006-10-02 23:30:00,2.34566,2.34574,2.34468,2.34518,194000000.0
2006-10-02 23:35:00,2.34512,2.34544,2.34506,2.34527,135500000.0
2006-10-02 23:40:00,2.34517,2.34532,2.34507,2.34513,123600000.0
2006-10-02 23:45:00,2.34509,2.34555,2.34509,2.34545,118000001.0
2006-10-02 23:50:00,2.34565,2.34572,2.34525,2.34548,151000000.0
2006-10-02 23:55:00,2.34538,2.34548,2.34427,2.34482,146200000.0
2006-10-03 00:00:00,2.3449,2.3452,2.34429,2.34433,122600000.0
2006-10-03 00:05:00,2.34403,2.34464,2.34403,2.34435,155900000.0
2006-10-03 00:10:00,2.34415,2.34477,2.34415,2.3445,163100000.0
2006-10-03 00:15:00,2.34448,2.34475,2.34443,2.34445,128100000.0
2006-10-03 00:20:00,2.34463,2.34483,2.34435,2.3448,170400000.0
2006-10-03 00:25:00,2.34449,2.3448,2.34414,2.34439,154300000.0
2006-10-03 00:30:00,2.3444,2.34466,2.34435,2.34452,129200000.0
2006-10-03 00:35:00,2.3445,2.34468,2.34404,2.3441,139000000.0
2006-10-03 00:40:00,2.34422,2.34427,2.34383,2.34413,171000000.0
2006-10-03 00:45:00,2.34398,2.34438,2.3437,2.34408,169500000.0
2006-10-03 00:50:00,2.34415,2.34448,2.34399,2.34427,167200000.0
2006-10-03 00:55:00,2.3443,2.34465,2.3443,2.34464,94800000.0
2006-10-03 01:00:00,2.34464,2.34494,2.34444,2.34454,139200000.0
2006-10-03 01:05:00,2.34467,2.3447,2.3443,2.3443,112200000.0
2006-10-03 01:10:00,2.34442,2.34454,2.34392,2.34395,135500000.0
2006-10-03 01:15:00,2.34389,2.34471,2.34338,2.34458,162500000.0
2006-10-03 01:20:00,2.34445,2.34488,2.34445,2.34475,152200000.0
2006-10-03 01:25:00,2.34467,2.34502,2.34452,2.34479,162699999.0
2006-10-03 01:30:00,2.34451,2.34515,2.34445,2.34446,229500001.0
2006-10-03 01:35:00,2.34447,2.34465,2.34426,2.34443,156200000.0
2006-10-03 01:40:00,2.34462,2.34495,2.34447,2.34495,177000000.0
2006-10-03 01:45:00,2.34476,2.34525,2.34466,2.34514,182400000.0
2006-10-03 01:50:00,2.34495,2.34515,2.3446,2.34471,168200000.0
2006-10-03 01:55:00,2.34475,2.34481,2.34386,2.34405,197300000.0
2006-10-03 02:00:00,2.34413,2.34439,2.3439,2.34433,115900000.0
2006-10-03 02:05:00,2.34419,2.34448,2.34403,2.34422,170400001.0
2006-10-03 02:10:00,2.34433,2.34452,2.3441,2.34436,144400000.0
2006-10-03 02:15:00,2.34438,2.34459,2.34417,2.34446,209099999.0
2006-10-03 02:20:00,2.34447,2.34474,2.34402,2.34403,118200000.0
2006-10-03 02:25:00,2.34398,2.34413,2.34359,2.34359,147000000.0
2006-10-03 02:30:00,2.34372,2.34411,2.34367,2.34396,154500000.0
2006-10-03 02:35:00,2.34406,2.34453,2.34397,2.34449,146100000.0
2006-10-03 02:40:00,2.34439,2.34457,2.34427,2.34457,142500000.0
2006-10-03 02:45:00,2.34453,2.34459,2.34429,2.34454,166800000.0
2006-10-03 02:50:00,2.34442,2.34464,2.34409,2.34431,158000000.0
2006-10-03 02:55:00,2.34431,2.34431,2.34362,2.34362,137000000.0
2006-10-03 03:00:00,2.34353,2.34403,2.34353,2.34403,170599999.0
2006-10-03 03:05:00,2.3439,2.3441,2.34367,2.34375,145500000.0
2006-10-03 03:10:00,2.34388,2.34416,2.34377,2.34402,118800000.0
2006-10-03 03:15:00,2.34397,2.34421,2.34377,2.34393,175400000.0
2006-10-03 03:20:00,2.34403,2.34413,2.34374,2.34385,159900000.0
2006-10-03 03:25:00,2.34392,2.34417,2.34388,2.34402,100300000.0
2006-10-03 03:30:00,2.34387,2.34418,2.34368,2.34391,112900000.0
2006-10-03 03:35:00,2.34373,2.34393,2.34364,2.34372,119400001.0
2006-10-03 03:40:00,2.34377,2.34401,2.34365,2.34377,121600000.0
2006-10-03 03:45:00,2.34378,2.34403,2.34378,2.34388,127900000.0
2006-10-03 03:50:00,2.34383,2.34409,2.3438,2.34385,143000001.0
2006-10-03 03:55:00,2.34393,2.34426,2.34389,2.34422,116000000.0
2006-10-03 04:00:00,2.34415,2.34432,2.34383,2.34432,66600000.0
2006-10-03 04:05:00,2.34422,2.34437,2.34392,2.34406,141300000.0
2006-10-03 04:10:00,2.34396,2.34416,2.34379,2.34409,145500000.0
2006-10-03 04:15:00,2.34398,2.3443,2.34392,2.34406,136100000.0
2006-10-03 04:20:00,2.34423,2.34437,2.34397,2.34397,107600000.0
2006-10-03 04:25:00,2.34411,2.34432,2.34381,2.34392,111500000.0
2006-10-03 04:30:00,2.34392,2.34434,2.34373,2.34434,151600000.0
2006-10-03 04:35:00,2.34441,2.3445,2.34421,2.34425,154200001.0
2006-10-03 04:40:00,2.34431,2.34448,2.34394,2.3443,92800000.0
2006-10-03 04:45:00,2.34427,2.3444,2.34402,2.34415,196100000.0
2006-10-03 04:50:00,2.34404,2.34431,2.34382,2.34397,126600000.0
2006-10-03 04:55:00,2.34412,2.34426,2.34392,2.3441,132900000.0
2006-10-03 05:00:00,2.34393,2.34416,2.34392,2.34412,69800000.0
2006-10-03 05:05:00,2.3441,2.34462,2.3441,2.3444,88100000.0
2006-10-03 05:10:00,2.34429,2.34458,2.34427,2.34433,192400000.0
2006-10-03 05:15:00,2.34438,2.34449,2.34389,2.34449,133900000.0
2006-10-03 05:20:00,2.34432,2.34462,2.34423,2.34444,143000000.0
2006-10-03 05:25:00,2.34458,2.34465,2.34405,2.34415,191300000.0
2006-10-03 05:30:00,2.34407,2.34429,2.34376,2.34417,161700000.0
2006-10-03 05:35:00,2.34421,2.34421,2.34383,2.3441,140900000.0
2006-10-03 05:40:00,2.344,2.34426,2.34394,2.34404,136400000.0
2006-10-03 05:45:00,2.34407,2.34447,2.34402,2.34435,180400000.0
2006-10-03 05:50:00,2.34417,2.34432,2.34394,2.34408,123000000.0
2006-10-03 05:55:00,2.34404,2.34449,2.34398,2.34433,153800000.0
2006-10-03 06:00:00,2.34419,2.34453,2.34419,2.34427,177400000.0
2006-10-03 06:05:00,2.34426,2.34454,2.34407,2.34426,172500000.0
2006-10-03 06:10:00,2.34427,2.34454,2.34415,2.34454,185799999.0
2006-10-03 06:15:00,2.34442,2.34458,2.34407,2.34407,163500000.0
2006-10-03 06:20:00,2.34412,2.34444,2.34389,2.34419,165400000.0
2006-10-03 06:25:00,2.3441,2.3447,2.34407,2.34432,162000000.0
2006-10-03 06:30:00,2.34456,2.34483,2.34442,2.34467,176199999.0
2006-10-03 06:35:00,2.34458,2.34458,2.34424,2.34424,184699998.0
2006-10-03 06:40:00,2.3443,2.34456,2.34392,2.34405,120100000.0
2006-10-03 06:45:00,2.344,2.34434,2.344,2.34415,131800000.0
2006-10-03 06:50:00,2.34417,2.34441,2.34417,2.3443,150100000.0
2006-10-03 06:55:00,2.3443,2.34473,2.34419,2.3447,147300000.0
2006-10-03 07:00:00,2.34466,2.34502,2.34446,2.34486,178900001.0
2006-10-03 07:05:00,2.34501,2.3452,2.34482,2.3452,78700000.0
2006-10-03 07:10:00,2.34492,2.34523,2.34491,2.3451,159200000.0
2006-10-03 07:15:00,2.34524,2.34536,2.34492,2.34523,157600000.0
2006-10-03 07:20:00,2.34517,2.34553,2.34493,2.34525,226800000.0
2006-10-03 07:25:00,2.34508,2.3454,2.34503,2.34534,166199998.0
2006-10-03 07:30:00,2.34547,2.34561,2.3453,2.34542,166700000.0
2006-10-03 07:35:00,2.3455,2.34576,2.34542,2.34565,135800000.0
2006-10-03 07:40:00,2.3454,2.34575,2.34527,2.34575,151200000.0
2006-10-03 07:45:00,2.34548,2.34667,2.34548,2.34621,191400000.0
2006-10-03 07:50:00,2.34632,2.34636,2.34554,2.34592,193999999.0
2006-10-03 07:55:00,2.34592,2.34619,2.34578,2.34579,171200000.0
2006-10-03 08:00:00,2.34595,2.34636,2.3459,2.34603,184000000.0
2006-10-03 08:05:00,2.34587,2.34621,2.34544,2.34621,165900000.0
2006-10-03 08:10:00,2.34611,2.34646,2.34551,2.34551,175600000.0
2006-10-03 08:15:00,2.34553,2.346,2.34531,2.34579,175200000.0
2006-10-03 08:20:00,2.34587,2.34649,2.34565,2.34574,184900000.0
2006-10-03 08:25:00,2.34582,2.34598,2.3452,2.34555,158100000.0
2006-10-03 08:30:00,2.34543,2.34566,2.34453,2.34472,212400000.0
2006-10-03 08:35:00,2.34498,2.34689,2.34498,2.34672,112900000.0
2006-10-03 08:40:00,2.34682,2.34723,2.34666,2.34673,140300000.0
2006-10-03 08:45:00,2.34665,2.34673,2.34587,2.34607,173200000.0
2006-10-03 08:50:00,2.34596,2.3467,2.34587,2.34643,132800000.0
2006-10-03 08:55:00,2.34654,2.34735,2.34651,2.34735,189000000.0
2006-10-03 09:00:00,2.34757,2.34843,2.3473,2.34783,209099999.0
2006-10-03 09:05:00,2.34779,2.34807,2.34729,2.34732,188699999.0
2006-10-03 09:10:00,2.34723,2.3484,2.34723,2.34799,145500000.0
2006-10-03 09:15:00,2.348,2.34811,2.34726,2.34726,189300000.0
2006-10-03 09:20:00,2.34729,2.34771,2.34705,2.34764,207500000.0
2006-10-03 09:25:00,2.34742,2.34765,2.34726,2.3475,188700000.0
2006-10-03 09:30:00,2.34757,2.34789,2.34679,2.3475,196099999.0
2006-10-03 09:35:00,2.34752,2.34874,2.34752,2.34869,171700000.0
2006-10-03 09:40:00,2.34892,2.34924,2.34865,2.3491,175800000.0
2006-10-03 09:45:00,2.34899,2.34965,2.34899,2.34943,170800000.0
2006-10-03 09:50:00,2.34939,2.34939,2.34873,2.34878,135200000.0
2006-10-03 09:55:00,2.34877,2.34907,2.34858,2.34882,154500000.0
2006-10-03 10:00:00,2.34877,2.34934,2.34868,2.34889,203200000.0
2006-10-03 10:05:00,2.34873,2.34876,2.34812,2.34841,183000000.0
2006-10-03 10:10:00,2.34849,2.3485,2.34768,2.34835,172100000.0
2006-10-03 10:15:00,2.34844,2.34875,2.34806,2.34848,163000000.0
2006-10-03 10:20:00,2.34844,2.34891,2.34842,2.3487,180100000.0
2006-10-03 10:25:00,2.34843,2.34872,2.34835,2.34854,187000000.0
2006-10-03 10:30:00,2.34837,2.34869,2.34784,2.34837,189900001.0
2006-10-03 10:35:00,2.34835,2.34847,2.34763,2.3478,167400000.0
2006-10-03 10:40:00,2.34763,2.34771,2.34625,2.3463,224300000.0
2006-10-03 10:45:00,2.34639,2.34679,2.34605,2.34679,190300001.0
2006-10-03 10:50:00,2.3466,2.3467,2.34611,2.34661,143900000.0
2006-10-03 10:55:00,2.3466,2.34698,2.34628,2.34676,217100001.0
2006-10-03 11:00:00,2.34671,2.34749,2.34659,2.34743,248200000.0
2006-10-03 11:05:00,2.34742,2.34755,2.34668,2.347,188300000.0
2006-10-03 11:10:00,2.34698,2.34725,2.34645,2.34708,184600000.0
2006-10-03 11:15:00,2.3471,2.34734,2.3469,2.3473,161400000.0
2006-10-03 11:20:00,2.3474,2.3474,2.34642,2.34642,189700000.0
2006-10-03 11:25:00,2.3464,2.34746,2.34631,2.34693,153400000.0
2006-10-03 11:30:00,2.34699,2.34842,2.34684,2.34842,240600001.0
2006-10-03 11:35:00,2.34836,2.34841,2.34756,2.34784,222600000.0
2006-10-03 11:40:00,2.34779,2.34826,2.34748,2.34785,157600000.0
2006-10-03 11:45:00,2.34781,2.34781,2.34691,2.34732,157199999.0
2006-10-03 11:50:00,2.34725,2.34809,2.34723,2.34779,158000000.0
2006-10-03 11:55:00,2.34771,2.34788,2.34663,2.34721,166700000.0
2006-10-03 12:00:00,2.34731,2.34799,2.34703,2.34723,178500000.0
2006-10-03 12:05:00,2.34734,2.34772,2.34712,2.34747,198000000.0
2006-10-03 12:10:00,2.34746,2.34838,2.34735,2.34826,177700000.0
2006-10-03 12:15:00,2.34827,2.34852,2.3481,2.34823,224600001.0
2006-10-03 12:20:00,2.34817,2.34859,2.34789,2.34848,136800000.0
2006-10-03 12:25:00,2.34857,2.34857,2.34801,2.34822,180500000.0
2006-10-03 12:30:00,2.3483,2.34872,2.34815,2.34872,169200000.0
2006-10-03 12:35:00,2.34878,2.34929,2.34849,2.34923,186400000.0
2006-10-03 12:40:00,2.34911,2.34938,2.34905,2.34922,198500000.0
2006-10-03 12:45:00,2.34952,2.35035,2.34952,2.35001,188200000.0
2006-10-03 12:50:00,2.35011,2.3503,2.34994,2.35027,197600000.0
2006-10-03 12:55:00,2.35017,2.35019,2.34924,2.34962,155800000.0
2006-10-03 13:00:00,2.34943,2.35032,2.34916,2.35032,188900000.0
2006-10-03 13:05:00,2.35036,2.35045,2.34953,2.34982,129100000.0
2006-10-03 13:10:00,2.34979,2.35023,2.34955,2.35023,201800000.0
2006-10-03 13:15:00,2.35025,2.35036,2.34974,2.34995,198600001.0
2006-10-03 13:20:00,2.34984,2.35023,2.34972,2.34993,149400000.0
2006-10-03 13:25:00,2.35007,2.35046,2.34979,2.35018,136200000.0
2006-10-03 13:30:00,2.35016,2.35029,2.34977,2.35013,192100000.0
2006-10-03 13:35:00,2.35026,2.35047,2.34996,2.3502,228799999.0
2006-10-03 13:40:00,2.35013,2.35062,2.34994,2.35007,188100000.0
2006-10-03 13:45:00,2.34998,2.35065,2.34976,2.3502,217800000.0
2006-10-03 13:50:00,2.35019,2.35076,2.35005,2.3506,160600001.0
2006-10-03 13:55:00,2.35051,2.35053,2.34985,2.34985,137700000.0
2006-10-03 14:00:00,2.34993,2.35061,2.34979,2.3503,148600001.0
2006-10-03 14:05:00,2.35025,2.35054,2.34997,2.35012,177800000.0
2006-10-03 14:10:00,2.35006,2.35029,2.34959,2.35028,232200000.0
2006-10-03 14:15:00,2.35019,2.35029,2.34973,2.35007,190000000.0
2006-10-03 14:20:00,2.35015,2.35042,2.34964,2.35002,207899999.0
2006-10-03 14:25:00,2.34997,2.35028,2.34972,2.35002,194900000.0
2006-10-03 14:30:00,2.35008,2.35107,2.35008,2.35107,171800000.0
2006-10-03 14:35:00,2.35084,2.35123,2.35056,2.35078,211199999.0
2006-10-03 14:40:00,2.35093,2.35117,2.35062,2.35094,184100000.0
2006-10-03 14:45:00,2.35088,2.35096,2.35045,2.35064,150700000.0
2006-10-03 14:50:00,2.35052,2.3507,2.35026,2.35052,212300001.0
2006-10-03 14:55:00,2.35043,2.35075,2.35013,2.35021,190400000.0
2006-10-03 15:00:00,2.35032,2.3505,2.34995,2.35019,180600000.0
2006-10-03 15:05:00,2.35022,2.3503,2.34962,2.3498,196400000.0
2006-10-03 15:10:00,2.34989,2.35044,2.34974,2.35019,147200000.0
2006-10-03 15:15:00,2.35031,2.3506,2.34998,2.35051,161600000.0
2006-10-03 15:20:00,2.35062,2.35106,2.35021,2.35106,161600000.0
2006-10-03 15:25:00,2.35113,2.35154,2.35098,2.35146,189700000.0
2006-10-03 15:30:00,2.3514,2.35219,2.35136,2.35155,220200000.0
2006-10-03 15:35:00,2.35152,2.35189,2.3511,2.35151,205900000.0
2006-10-03 15:40:00,2.35159,2.35202,2.35145,2.35177,201200000.0
2006-10-03 15:45:00,2.35181,2.35197,2.3513,2.35151,211100000.0
2006-10-03 15:50:00,2.3514,2.35164,2.35108,2.3512,217399999.0
2006-10-03 15:55:00,2.35118,2.35158,2.35099,2.35124,147600000.0
2006-10-03 16:00:00,2.35089,2.35126,2.35058,2.351,198600000.0
2006-10-03 16:05:00,2.35106,2.35117,2.35073,2.35083,167500000.0
2006-10-03 16:10:00,2.35079,2.35092,2.35039,2.35071,168200000.0
2006-10-03 16:15:00,2.35068,2.35086,2.34996,2.35055,202900001.0
2006-10-03 16:20:00,2.35053,2.35078,2.35023,2.35051,156700000.0
2006-10-03 16:25:00,2.35074,2.35092,2.35034,2.35065,158800000.0
2006-10-03 16:30:00,2.35045,2.35076,2.3503,2.35058,200700000.0
2006-10-03 16:35:00,2.35046,2.3509,2.35012,2.35021,205400001.0
2006-10-03 16:40:00,2.35032,2.35042,2.34942,2.3495,210900000.0
2006-10-03 16:45:00,2.3496,2.35009,2.34951,2.34983,157199999.0
2006-10-03 16:50:00,2.34994,2.35008,2.34958,2.34995,209800000.0
2006-10-03 16:55:00,2.34977,2.35078,2.34945,2.35035,191200000.0
2006-10-03 17:00:00,2.35019,2.35083,2.35019,2.35037,190500000.0
2006-10-03 17:05:00,2.35015,2.35015,2.34921,2.34953,167900000.0
2006-10-03 17:10:00,2.34962,2.35019,2.34928,2.35018,165700000.0
2006-10-03 17:15:00,2.35011,2.35078,2.35006,2.35023,140900000.0
2006-10-03 17:20:00,2.35036,2.35084,2.35016,2.35084,185500000.0
2006-10-03 17:25:00,2.35066,2.35099,2.35026,2.35053,164000000.0
2006-10-03 17:30:00,2.35049,2.35053,2.3501,2.35037,206900000.0
2006-10-03 17:35:00,2.35041,2.35075,2.34996,2.35012,111100000.0
2006-10-03 17:40:00,2.34979,2.35032,2.34968,2.3498,202100000.0
2006-10-03 17:45:00,2.34997,2.35032,2.34974,2.34974,179000000.0
2006-10-03 17:50:00,2.34971,2.34985,2.34891,2.3491,187600001.0
2006-10-03 17:55:00,2.34908,2.35008,2.349,2.34993,144200000.0
2006-10-03 18:00:00,2.34991,2.35025,2.34965,2.34989,1508799999.0
2006-10-03 18:05:00,2.34986,2.34999,2.34924,2.34955,1737399998.0
2006-10-03 18:10:00,2.34957,2.34976,2.34921,2.3493,1160700000.0
2006-10-03 18:15:00,2.34927,2.34959,2.34899,2.34931,1307600000.0
2006-10-03 18:20:00,2.3493,2.34977,2.34912,2.34942,1293599998.0
2006-10-03 18:25:00,2.3494,2.34947,2.34891,2.34913,1284200000.0
2006-10-03 18:30:00,2.34919,2.34963,2.34877,2.34947,1253100000.0
2006-10-03 18:35:00,2.34958,2.3503,2.34947,2.35001,566000000.0
2006-10-03 18:40:00,2.35013,2.35084,2.34966,2.35056,711500000.0
2006-10-03 18:45:00,2.35074,2.35092,2.35048,2.35066,277400001.0
2006-10-03 18:50:00,2.35047,2.35096,2.35035,2.35083,637600000.0
2006-10-03 18:55:00,2.35109,2.3514,2.35067,2.35119,758900000.0
2006-10-03 19:00:00,2.35113,2.35159,2.35095,2.3515,428200000.0
2006-10-03 19:05:00,2.35143,2.35163,2.35115,2.35128,822099998.0
2006-10-03 19:10:00,2.35144,2.35205,2.35132,2.35138,484600001.0
2006-10-03 19:15:00,2.35127,2.35175,2.35097,2.3516,377300000.0
2006-10-03 19:20:00,2.35167,2.35167,2.35095,2.35117,519100000.0
2006-10-03 19:25:00,2.35115,2.35141,2.3502,2.35051,512600000.0
2006-10-03 19:30:00,2.3505,2.3507,2.35014,2.35054,611600001.0
2006-10-03 19:35:00,2.35055,2.3506,2.35014,2.35035,389100000.0
2006-10-03 19:40:00,2.35041,2.35055,2.34996,2.35032,372400000.0
2006-10-03 19:45:00,2.35026,2.35058,2.35008,2.35042,343700000.0
2006-10-03 19:50:00,2.35045,2.35055,2.35012,2.35015,323500000.0
2006-10-03 19:55:00,2.35016,2.35035,2.35007,2.35034,459400000.0
2006-10-03 20:00:00,2.35044,2.3506,2.35013,2.35043,255000000.0
2006-10-03 20:05:00,2.35046,2.35076,2.35016,2.35068,290200000.0
2006-10-03 20:10:00,2.35081,2.35097,2.35018,2.35018,541699999.0
2006-10-03 20:15:00,2.35003,2.35065,2.34981,2.35047,587400000.0
2006-10-03 20:20:00,2.35055,2.35081,2.34973,2.35013,682699999.0
2006-10-03 20:25:00,2.34966,2.3505,2.34965,2.35025,845600001.0
2006-10-03 20:30:00,2.35035,2.35061,2.34996,2.35007,1092399999.0
2006-10-03 20:35:00,2.35017,2.35044,2.34989,2.35021,460100000.0
2006-10-03 20:40:00,2.35031,2.35058,2.34992,2.34997,670200001.0
2006-10-03 20:45:00,2.34984,2.35025,2.34938,2.35024,516100000.0
2006-10-03 20:50:00,2.35027,2.35035,2.3498,2.3498,737200000.0
2006-10-03 20:55:00,2.34989,2.35035,2.34977,2.3501,1035099998.0
2006-10-03 21:00:00,2.35033,2.35062,2.35015,2.35052,816600001.0
2006-10-03 21:05:00,2.35022,2.35056,2.34986,2.3501,195199999.0
2006-10-03 21:10:00,2.3499,2.35045,2.34985,2.35034,607600000.0
2006-10-03 21:15:00,2.35018,2.35046,2.34979,2.35012,608400000.0
2006-10-03 21:20:00,2.35018,2.35081,2.35014,2.35048,746300000.0
2006-10-03 21:25:00,2.35042,2.3508,2.35042,2.35062,291400000.0
2006-10-03 21:30:00,2.3507,2.35093,2.35052,2.35073,441699998.0
2006-10-03 21:35:00,2.35077,2.35081,2.3505,2.35071,264500000.0
2006-10-03 21:40:00,2.35093,2.35129,2.35074,2.35104,340900000.0
2006-10-03 21:45:00,2.351,2.35133,2.3509,2.35122,462100000.0
2006-10-03 21:50:00,2.35129,2.35153,2.3511,2.35122,318100000.0
2006-10-03 21:55:00,2.35126,2.35145,2.35106,2.35113,376600000.0
2006-10-03 22:00:00,2.35106,2.35124,2.35058,2.35063,313000000.0
2006-10-03 22:05:00,2.35065,2.35135,2.35063,2.35118,238400001.0
2006-10-03 22:10:00,2.35127,2.35133,2.35079,2.35108,175600000.0
2006-10-03 22:15:00,2.35091,2.35133,2.35075,2.35127,354500001.0
2006-10-03 22:20:00,2.35121,2.35131,2.35086,2.35099,259600000.0
2006-10-03 22:25:00,2.35113,2.35129,2.35079,2.35081,285300000.0
2006-10-03 22:30:00,2.35083,2.3512,2.35076,2.35081,291100000.0
2006-10-03 22:35:00,2.35068,2.35161,2.35068,2.35149,220700000.0
2006-10-03 22:40:00,2.35128,2.35147,2.3507,2.35105,373600000.0
2006-10-03 22:45:00,2.35112,2.35122,2.35065,2.35087,336500000.0
2006-10-03 22:50:00,2.35088,2.35103,2.35072,2.35095,210600000.0
2006-10-03 22:55:00,2.35087,2.35117,2.34981,2.35025,198700000.0
2006-10-03 23:00:00,2.34988,2.35066,2.34963,2.35056,134200000.0
2006-10-03 23:05:00,2.35055,2.35057,2.35009,2.35043,140200000.0
2006-10-03 23:10:00,2.35035,2.35058,2.34992,2.35007,149500000.0
2006-10-03 23:15:00,2.35,2.3507,2.34992,2.35055,137700000.0
2006-10-03 23:20:00,2.3505,2.35119,2.35,2.35119,123100000.0
2006-10-03 23:25:00,2.35107,2.35114,2.35054,2.35076,150300000.0
2006-10-03 23:30:00,2.35063,2.35102,2.35036,2.35089,175000000.0
2006-10-03 23:35:00,2.35081,2.35115,2.35045,2.35054,114000000.0
2006-10-03 23:40:00,2.35059,2.35131,2.3504,2.35117,114300000.0
2006-10-03 23:45:00,2.35125,2.35125,2.3501,2.35045,130700000.0
2006-10-03 23:50:00,2.35065,2.35077,2.35032,2.35055,156200000.0
2006-10-03 23:55:00,2.35051,2.35073,2.35041,2.35058,118700000.0
2006-10-04 00:00:00,2.35035,2.3506,2.34998,2.35018,185200000.0
2006-10-04 00:05:00,2.34998,2.35063,2.34987,2.35022,162900000.0
2006-10-04 00:10:00,2.35034,2.35037,2.34995,2.35016,169099999.0
2006-10-04 00:15:00,2.35008,2.35038,2.34989,2.35014,171500000.0
2006-10-04 00:20:00,2.35009,2.35066,2.34945,2.34951,186500000.0
2006-10-04 00:25:00,2.34942,2.34952,2.34882,2.34916,159600000.0
2006-10-04 00:30:00,2.34914,2.34914,2.34818,2.34885,200299999.0
2006-10-04 00:35:00,2.34896,2.34957,2.34884,2.34931,171900000.0
2006-10-04 00:40:00,2.34925,2.34935,2.34864,2.34905,130000000.0
2006-10-04 00:45:00,2.34906,2.34936,2.34877,2.3488,109300000.0
2006-10-04 00:50:00,2.349,2.34919,2.34791,2.34811,154800000.0
2006-10-04 00:55:00,2.34818,2.34834,2.34771,2.34823,137500000.0
2006-10-04 01:00:00,2.34821,2.3492,2.34815,2.34902,166200000.0
2006-10-04 01:05:00,2.34925,2.34937,2.34862,2.3489,125400000.0
2006-10-04 01:10:00,2.34905,2.34929,2.34857,2.34903,201800000.0
2006-10-04 01:15:00,2.34908,2.34944,2.34888,2.34939,101200000.0
2006-10-04 01:20:00,2.34919,2.34947,2.34892,2.3492,144700000.0
2006-10-04 01:25:00,2.34915,2.34944,2.34899,2.34928,187700000.0
2006-10-04 01:30:00,2.34939,2.34997,2.34939,2.34943,184300000.0
2006-10-04 01:35:00,2.3494,2.34953,2.3489,2.34911,158000001.0
2006-10-04 01:40:00,2.34936,2.34966,2.34914,2.34934,148100000.0
2006-10-04 01:45:00,2.34952,2.3499,2.3493,2.34942,117800000.0
2006-10-04 01:50:00,2.34934,2.3496,2.34902,2.34909,171900000.0
2006-10-04 01:55:00,2.34914,2.34933,2.34895,2.34909,160900000.0
2006-10-04 02:00:00,2.34923,2.3497,2.34902,2.34922,142300000.0
2006-10-04 02:05:00,2.34904,2.34923,2.34854,2.34861,221100000.0
2006-10-04 02:10:00,2.34874,2.34936,2.3485,2.34914,110200000.0
2006-10-04 02:15:00,2.34934,2.34942,2.34918,2.34933,130400001.0
2006-10-04 02:20:00,2.34939,2.34952,2.34913,2.34951,180200000.0
2006-10-04 02:25:00,2.34953,2.34979,2.34918,2.34946,219300001.0
2006-10-04 02:30:00,2.34951,2.34978,2.34931,2.34943,196800001.0
2006-10-04 02:35:00,2.34951,2.34999,2.34947,2.34982,172500000.0
2006-10-04 02:40:00,2.34961,2.34999,2.34941,2.34941,134800001.0
2006-10-04 02:45:00,2.34951,2.34985,2.34943,2.3497,80200000.0
2006-10-04 02:50:00,2.34958,2.34988,2.3494,2.34976,154299998.0
2006-10-04 02:55:00,2.34988,2.35022,2.3498,2.35011,162000000.0
2006-10-04 03:00:00,2.35018,2.35051,2.35004,2.35051,114400000.0
2006-10-04 03:05:00,2.3503,2.35052,2.35012,2.3503,144700000.0
2006-10-04 03:10:00,2.35029,2.3507,2.34998,2.3507,133800000.0
2006-10-04 03:15:00,2.3506,2.35085,2.35044,2.35061,117800000.0
2006-10-04 03:20:00,2.35065,2.35092,2.3505,2.35057,177600000.0
2006-10-04 03:25:00,2.35053,2.35081,2.35023,2.3504,131600000.0
2006-10-04 03:30:00,2.35046,2.35063,2.35027,2.35036,144199999.0
2006-10-04 03:35:00,2.35035,2.35063,2.35006,2.35034,142600000.0
2006-10-04 03:40:00,2.3504,2.35076,2.34977,2.35073,190100000.0
2006-10-04 03:45:00,2.35049,2.35077,2.34845,2.34889,188800000.0
2006-10-04 03:50:00,2.34899,2.34926,2.34865,2.34882,135200000.0
2006-10-04 03:55:00,2.34885,2.34925,2.34883,2.34925,109000000.0
2006-10-04 04:00:00,2.34908,2.35001,2.34908,2.35001,177800000.0
2006-10-04 04:05:00,2.34994,2.35066,2.34988,2.35042,173999998.0
2006-10-04 04:10:00,2.35034,2.35056,2.35009,2.35029,107200000.0
2006-10-04 04:15:00,2.35007,2.35039,2.35006,2.35024,106700000.0
2006-10-04 04:20:00,2.35038,2.35056,2.35017,2.35017,160200000.0
2006-10-04 04:25:00,2.35035,2.3504,2.34986,2.34998,147100001.0
2006-10-04 04:30:00,2.34997,2.35002,2.34961,2.34969,184500000.0
2006-10-04 04:35:00,2.34976,2.34991,2.34951,2.34984,141900000.0
2006-10-04 04:40:00,2.34992,2.35033,2.34954,2.34979,136500000.0
2006-10-04 04:45:00,2.34961,2.3497,2.3493,2.34957,108000000.0
2006-10-04 04:50:00,2.34973,2.35026,2.3497,2.35,95300000.0
2006-10-04 04:55:00,2.35013,2.35038,2.3496,2.34976,195700000.0
2006-10-04 05:00:00,2.34981,2.34995,2.34952,2.34978,143500000.0
2006-10-04 05:05:00,2.34966,2.34966,2.34862,2.3492,137700000.0
2006-10-04 05:10:00,2.34927,2.34945,2.34893,2.34903,160400000.0
2006-10-04 05:15:00,2.34924,2.34981,2.34916,2.34981,179500000.0
2006-10-04 05:20:00,2.34966,2.34978,2.34945,2.34957,111000000.0
2006-10-04 05:25:00,2.34965,2.35002,2.34923,2.34923,123100001.0
2006-10-04 05:30:00,2.34925,2.34986,2.34925,2.34986,108200000.0
2006-10-04 05:35:00,2.34996,2.34999,2.34962,2.34985,148500000.0
2006-10-04 05:40:00,2.34966,2.35044,2.34966,2.35022,135400000.0
2006-10-04 05:45:00,2.35026,2.35031,2.34972,2.34998,178200000.0
2006-10-04 05:50:00,2.3499,2.35009,2.34979,2.3499,126600000.0
2006-10-04 05:55:00,2.34999,2.35016,2.34975,2.35014,158900000.0
2006-10-04 06:00:00,2.35017,2.35026,2.34986,2.34998,178300000.0
2006-10-04 06:05:00,2.35,2.35005,2.34952,2.34959,176100001.0
2006-10-04 06:10:00,2.34952,2.3501,2.34931,2.34934,155900000.0
2006-10-04 06:15:00,2.34955,2.35003,2.34955,2.34985,139800000.0
2006-10-04 06:20:00,2.34965,2.35016,2.34965,2.34985,121700000.0
2006-10-04 06:25:00,2.34974,2.35001,2.34959,2.3498,123700000.0
2006-10-04 06:30:00,2.35001,2.35012,2.34958,2.34968,182900000.0
2006-10-04 06:35:00,2.3495,2.34957,2.34897,2.34931,137300000.0
2006-10-04 06:40:00,2.34944,2.34999,2.34938,2.34981,149300001.0
2006-10-04 06:45:00,2.34968,2.35012,2.34968,2.34993,172700001.0
2006-10-04 06:50:00,2.34992,2.35002,2.34965,2.3497,111100000.0
2006-10-04 06:55:00,2.34961,2.34998,2.34953,2.34982,156300000.0
2006-10-04 07:00:00,2.34977,2.34979,2.34912,2.34952,131300000.0
2006-10-04 07:05:00,2.34961,2.34998,2.3493,2.34988,111300000.0
2006-10-04 07:10:00,2.34946,2.34985,2.34918,2.34918,159900000.0
2006-10-04 07:15:00,2.34923,2.34927,2.34861,2.3489,174100000.0
2006-10-04 07:20:00,2.3488,2.34928,2.34877,2.3491,138100000.0
2006-10-04 07:25:00,2.34879,2.34905,2.3486,2.34876,118800001.0
2006-10-04 07:30:00,2.34876,2.34904,2.34864,2.3487,184900001.0
2006-10-04 07:35:00,2.34869,2.34892,2.34842,2.3489,126600001.0
2006-10-04 07:40:00,2.34886,2.34892,2.34856,2.34871,173700000.0
2006-10-04 07:45:00,2.34867,2.34886,2.34836,2.34852,173700000.0
2006-10-04 07:50:00,2.34855,2.34866,2.34768,2.34779,169600000.0
2006-10-04 07:55:00,2.34767,2.34824,2.34762,2.3477,150600000.0
2006-10-04 08:00:00,2.34774,2.34781,2.34727,2.34752,184500000.0
2006-10-04 08:05:00,2.34741,2.34777,2.34687,2.34704,173500000.0
2006-10-04 08:10:00,2.34709,2.34734,2.34655,2.34718,137100000.0
2006-10-04 08:15:00,2.34766,2.34828,2.34741,2.34826,161199999.0
2006-10-04 08:20:00,2.34806,2.34876,2.34799,2.34851,172100000.0
2006-10-04 08:25:00,2.34845,2.34941,2.34836,2.34912,218200000.0
2006-10-04 08:30:00,2.34879,2.34926,2.3484,2.34845,156200000.0
2006-10-04 08:35:00,2.34839,2.34947,2.34839,2.34932,104000000.0
2006-10-04 08:40:00,2.34912,2.34972,2.34901,2.34956,133600000.0
2006-10-04 08:45:00,2.34958,2.35059,2.34957,2.35036,195200000.0
2006-10-04 08:50:00,2.35022,2.35055,2.3496,2.34972,193700000.0
2006-10-04 08:55:00,2.34987,2.35029,2.34987,2.35012,185300000.0
2006-10-04 09:00:00,2.35021,2.35054,2.34977,2.35023,196100000.0
2006-10-04 09:05:00,2.35036,2.3509,2.35021,2.35068,137200000.0
2006-10-04 09:10:00,2.35056,2.35056,2.34992,2.35045,186099999.0
2006-10-04 09:15:00,2.35039,2.35075,2.35023,2.3503,157300000.0
2006-10-04 09:20:00,2.35021,2.35116,2.35018,2.35093,208300000.0
2006-10-04 09:25:00,2.35063,2.35114,2.35055,2.35104,130300000.0
2006-10-04 09:30:00,2.35116,2.35172,2.35095,2.35162,155000000.0
2006-10-04 09:35:00,2.35152,2.35184,2.35105,2.35127,190000000.0
2006-10-04 09:40:00,2.35122,2.35184,2.35111,2.3518,167200000.0
2006-10-04 09:45:00,2.35171,2.35186,2.35147,2.35157,185400000.0
2006-10-04 09:50:00,2.35146,2.35194,2.3514,2.35153,117300000.0
2006-10-04 09:55:00,2.35155,2.35281,2.35155,2.35173,172200000.0
2006-10-04 10:00:00,2.3516,2.35304,2.3516,2.3528,139000001.0
2006-10-04 10:05:00,2.35268,2.35268,2.35218,2.3525,190300000.0
2006-10-04 10:10:00,2.3525,2.35293,2.35214,2.35285,191300000.0
2006-10-04 10:15:00,2.35297,2.3535,2.35255,2.35293,159100000.0
2006-10-04 10:20:00,2.35285,2.35303,2.35253,2.35288,156000000.0
2006-10-04 10:25:00,2.35275,2.35367,2.35273,2.35303,194400000.0
2006-10-04 10:30:00,2.35308,2.35322,2.35255,2.35298,196700000.0
2006-10-04 10:35:00,2.35305,2.35346,2.35233,2.35243,165700000.0
2006-10-04 10:40:00,2.35231,2.3535,2.35191,2.3528,203800000.0
2006-10-04 10:45:00,2.35298,2.3534,2.35212,2.35263,152600000.0
2006-10-04 10:50:00,2.35261,2.35428,2.35261,2.35366,162800000.0
2006-10-04 10:55:00,2.35364,2.35382,2.3528,2.35316,186900000.0
2006-10-04 11:00:00,2.35315,2.35337,2.35279,2.35285,166600000.0
2006-10-04 11:05:00,2.35289,2.35336,2.35276,2.35298,194100000.0
2006-10-04 11:10:00,2.35285,2.35338,2.35277,2.35285,187700000.0
2006-10-04 11:15:00,2.35283,2.35469,2.3527,2.35439,161000000.0
2006-10-04 11:20:00,2.35401,2.35448,2.3537,2.35373,181100000.0
2006-10-04 11:25:00,2.35384,2.35453,2.35348,2.35437,199800000.0
2006-10-04 11:30:00,2.35437,2.35482,2.35423,2.3544,203699999.0
2006-10-04 11:35:00,2.35451,2.35485,2.35407,2.35448,192100000.0
2006-10-04 11:40:00,2.35422,2.3545,2.3537,2.35407,199200000.0
2006-10-04 11:45:00,2.35402,2.35443,2.35348,2.35379,177100000.0
2006-10-04 11:50:00,2.35401,2.3546,2.35375,2.35454,163100000.0
2006-10-04 11:55:00,2.35469,2.35602,2.35451,2.35559,211500000.0
2006-10-04 12:00:00,2.35558,2.35566,2.35522,2.35552,161300000.0
2006-10-04 12:05:00,2.35568,2.35611,2.35513,2.3553,146900000.0
2006-10-04 12:10:00,2.35519,2.35531,2.35484,2.3551,161100000.0
2006-10-04 12:15:00,2.35505,2.35593,2.35498,2.35578,227000000.0
2006-10-04 12:20:00,2.35559,2.35596,2.35505,2.35506,223699997.0
2006-10-04 12:25:00,2.35519,2.35607,2.35507,2.35574,229600000.0
2006-10-04 12:30:00,2.3559,2.3559,2.35445,2.3545,219200000.0
2006-10-04 12:35:00,2.35462,2.35612,2.35456,2.35581,196900000.0
2006-10-04 12:40:00,2.35616,2.35621,2.3557,2.35572,258299998.0
2006-10-04 12:45:00,2.35565,2.35593,2.35535,2.35572,168400000.0
2006-10-04 12:50:00,2.35579,2.35638,2.35558,2.35614,129900000.0
2006-10-04 12:55:00,2.35624,2.35676,2.35573,2.35676,186300000.0
2006-10-04 13:00:00,2.35689,2.35723,2.35625,2.35671,168900000.0
2006-10-04 13:05:00,2.35681,2.35707,2.3566,2.35686,159300000.0
2006-10-04 13:10:00,2.35682,2.35684,2.35584,2.3561,192999999.0
2006-10-04 13:15:00,2.35588,2.35622,2.35564,2.35568,197100000.0
2006-10-04 13:20:00,2.35563,2.35589,2.35495,2.35495,165200000.0
2006-10-04 13:25:00,2.35506,2.35564,2.3547,2.35538,149800000.0
2006-10-04 13:30:00,2.35536,2.35559,2.35496,2.35524,173700000.0
2006-10-04 13:35:00,2.35537,2.35538,2.35448,2.35493,163700000.0
2006-10-04 13:40:00,2.35476,2.35482,2.35425,2.35445,170600000.0
2006-10-04 13:45:00,2.3545,2.35509,2.3545,2.355,171300000.0
2006-10-04 13:50:00,2.35488,2.35531,2.35467,2.35482,174900000.0
2006-10-04 13:55:00,2.35476,2.35531,2.35475,2.35516,150400000.0
2006-10-04 14:00:00,2.35506,2.35564,2.35502,2.35558,145400000.0
2006-10-04 14:05:00,2.35541,2.35575,2.35521,2.35533,199099999.0
2006-10-04 14:10:00,2.35529,2.35568,2.35517,2.35546,174300000.0
2006-10-04 14:15:00,2.35552,2.35584,2.35521,2.35543,181799999.0
2006-10-04 14:20:00,2.35563,2.35593,2.3553,2.3556,162500000.0
2006-10-04 14:25:00,2.35548,2.35596,2.35523,2.3558,175600000.0
2006-10-04 14:30:00,2.35592,2.35618,2.35555,2.35574,193700000.0
2006-10-04 14:35:00,2.35561,2.3559,2.35518,2.35518,201900001.0
2006-10-04 14:40:00,2.35531,2.35597,2.35491,2.35503,187900000.0
2006-10-04 14:45:00,2.35505,2.3562,2.35482,2.35585,155700000.0
2006-10-04 14:50:00,2.3556,2.35604,2.35523,2.35579,202600000.0
2006-10-04 14:55:00,2.35579,2.35579,2.35517,2.35556,214200000.0
2006-10-04 15:00:00,2.35551,2.35647,2.35515,2.35592,198200000.0
2006-10-04 15:05:00,2.35592,2.35636,2.35568,2.35636,153500000.0
2006-10-04 15:10:00,2.35642,2.35691,2.35633,2.35653,153200000.0
2006-10-04 15:15:00,2.3565,2.3565,2.35491,2.35501,133900000.0
2006-10-04 15:20:00,2.35507,2.35534,2.35474,2.35516,126800000.0
2006-10-04 15:25:00,2.35519,2.35527,2.35491,2.35516,190400000.0
2006-10-04 15:30:00,2.35501,2.35601,2.35501,2.35595,133400000.0
2006-10-04 15:35:00,2.35593,2.35647,2.35592,2.35635,213500000.0
2006-10-04 15:40:00,2.35641,2.35674,2.3562,2.35623,136800001.0
2006-10-04 15:45:00,2.3562,2.3564,2.35586,2.3564,195300000.0
2006-10-04 15:50:00,2.35622,2.35637,2.35549,2.35559,181600000.0
2006-10-04 15:55:00,2.35558,2.35661,2.35558,2.35622,170700001.0
2006-10-04 16:00:00,2.35566,2.3577,2.35515,2.35736,154200000.0
2006-10-04 16:05:00,2.3576,2.35795,2.35677,2.35702,127100000.0
2006-10-04 16:10:00,2.35696,2.35784,2.35691,2.35744,162300000.0
2006-10-04 16:15:00,2.35754,2.35836,2.35733,2.35823,184600000.0
2006-10-04 16:20:00,2.3582,2.3582,2.35681,2.35727,146600000.0
2006-10-04 16:25:00,2.35754,2.35766,2.35684,2.3573,174000000.0
2006-10-04 16:30:00,2.35739,2.3578,2.35712,2.35761,184900001.0
2006-10-04 16:35:00,2.35752,2.35805,2.35744,2.35805,170900000.0
2006-10-04 16:40:00,2.35817,2.35817,2.35746,2.35757,171800001.0
2006-10-04 16:45:00,2.35759,2.35848,2.35759,2.35837,194100000.0
2006-10-04 16:50:00,2.35839,2.3586,2.35795,2.35844,216100000.0
2006-10-04 16:55:00,2.35835,2.3586,2.35722,2.35722,209799999.0
2006-10-04 17:00:00,2.35696,2.35819,2.35686,2.35799,195600000.0
2006-10-04 17:05:00,2.35794,2.35835,2.35769,2.35835,176800000.0
2006-10-04 17:10:00,2.35837,2.35837,2.35736,2.35772,174300000.0
2006-10-04 17:15:00,2.35767,2.35782,2.35724,2.35734,196600000.0
2006-10-04 17:20:00,2.3572,2.35764,2.3572,2.3576,209100000.0
2006-10-04 17:25:00,2.35772,2.35775,2.35652,2.35669,189900000.0
2006-10-04 17:30:00,2.35676,2.35717,2.35633,2.35633,195500000.0
2006-10-04 17:35:00,2.3565,2.35741,2.3565,2.35705,136500000.0
2006-10-04 17:40:00,2.35706,2.35741,2.35677,2.35691,149700000.0
2006-10-04 17:45:00,2.35701,2.35752,2.35701,2.3572,171200000.0
2006-10-04 17:50:00,2.35713,2.35783,2.35687,2.35732,132400000.0
2006-10-04 17:55:00,2.35733,2.35807,2.35733,2.35784,200500000.0
2006-10-04 18:00:00,2.3579,2.35822,2.35739,2.35787,1442099999.0
2006-10-04 18:05:00,2.35796,2.35811,2.35752,2.35778,1697199998.0
2006-10-04 18:10:00,2.35768,2.35816,2.35715,2.35789,1150600001.0
2006-10-04 18:15:00,2.35788,2.35838,2.35756,2.35779,1319600002.0
2006-10-04 18:20:00,2.35793,2.35834,2.3573,2.3573,1376600000.0
2006-10-04 18:25:00,2.35756,2.35785,2.35721,2.35745,1357300002.0
2006-10-04 18:30:00,2.3574,2.35761,2.35672,2.35718,1342899999.0
2006-10-04 18:35:00,2.35719,2.35719,2.35553,2.35635,600500000.0
2006-10-04 18:40:00,2.35624,2.3566,2.35567,2.35622,669900000.0
2006-10-04 18:45:00,2.35628,2.35705,2.35608,2.35705,301499999.0
2006-10-04 18:50:00,2.35691,2.35698,2.35623,2.35648,648800000.0
2006-10-04 18:55:00,2.3565,2.35691,2.35624,2.35639,709300000.0
2006-10-04 19:00:00,2.35632,2.35667,2.35619,2.35653,395000000.0
2006-10-04 19:05:00,2.35655,2.35696,2.35612,2.35639,792199999.0
2006-10-04 19:10:00,2.35637,2.35644,2.35581,2.35588,425800000.0
2006-10-04 19:15:00,2.35583,2.3561,2.35555,2.35574,491799999.0
2006-10-04 19:20:00,2.35588,2.35676,2.35561,2.35641,568600000.0
2006-10-04 19:25:00,2.35634,2.35652,2.35596,2.35605,614600000.0
2006-10-04 19:30:00,2.35603,2.35629,2.35583,2.35602,609100001.0
2006-10-04 19:35:00,2.35598,2.35632,2.35571,2.35615,362200000.0
2006-10-04 19:40:00,2.35617,2.35664,2.35602,2.3562,391100000.0
2006-10-04 19:45:00,2.35635,2.35667,2.35615,2.35647,365900001.0
2006-10-04 19:50:00,2.35648,2.35658,2.35589,2.3562,390299999.0
2006-10-04 19:55:00,2.35623,2.35633,2.35582,2.35612,490600000.0
2006-10-04 20:00:00,2.35617,2.35626,2.35557,2.35606,251000000.0
2006-10-04 20:05:00,2.35603,2.35678,2.35596,2.35625,189100000.0
2006-10-04 20:10:00,2.35642,2.35669,2.3561,2.3561,514000000.0
2006-10-04 20:15:00,2.3563,2.35662,2.35613,2.35658,515500000.0
2006-10-04 20:20:00,2.35656,2.35685,2.35621,2.3564,550900000.0
2006-10-04 20:25:00,2.3563,2.35661,2.35583,2.35615,870500000.0
2006-10-04 20:30:00,2.35618,2.35644,2.35587,2.35615,1157600000.0
2006-10-04 20:35:00,2.35621,2.35621,2.35531,2.3556,534800000.0
2006-10-04 20:40:00,2.35585,2.35585,2.35483,2.35483,706900001.0
2006-10-04 20:45:00,2.35489,2.35516,2.35421,2.35437,588300000.0
2006-10-04 20:50:00,2.35432,2.35534,2.354,2.35468,749400000.0
2006-10-04 20:55:00,2.35472,2.35549,2.35462,2.35527,1081599999.0
2006-10-04 21:00:00,2.35542,2.35585,2.35499,2.35542,753500001.0
2006-10-04 21:05:00,2.35546,2.35591,2.35538,2.35577,205600000.0
2006-10-04 21:10:00,2.35574,2.35575,2.35535,2.35548,571199998.0
2006-10-04 21:15:00,2.35542,2.35573,2.35512,2.35517,607300000.0
2006-10-04 21:20:00,2.35515,2.3557,2.35511,2.35512,813099997.0
2006-10-04 21:25:00,2.35503,2.3554,2.35501,2.35513,299600000.0
2006-10-04 21:30:00,2.35514,2.35544,2.35479,2.3552,391600000.0
2006-10-04 21:35:00,2.35529,2.35536,2.35498,2.3552,225600000.0
2006-10-04 21:40:00,2.35538,2.35558,2.35512,2.3552,401800002.0
2006-10-04 21:45:00,2.35523,2.35537,2.35485,2.35535,429700000.0
2006-10-04 21:50:00,2.35556,2.35571,2.3552,2.35544,238900000.0
2006-10-04 21:55:00,2.35546,2.35557,2.35494,2.35536,323300000.0
2006-10-04 22:00:00,2.35535,2.35535,2.35455,2.35463,303900000.0
2006-10-04 22:05:00,2.35471,2.35508,2.35442,2.3546,234600000.0
2006-10-04 22:10:00,2.35461,2.35469,2.35422,2.3546,204899999.0
2006-10-04 22:15:00,2.35462,2.35478,2.35437,2.35468,351000000.0
2006-10-04 22:20:00,2.35462,2.35499,2.35447,2.35481,274600001.0
2006-10-04 22:25:00,2.35492,2.35523,2.35478,2.35478,255600000.0
2006-10-04 22:30:00,2.35472,2.35501,2.35464,2.35482,317599999.0
2006-10-04 22:35:00,2.35498,2.35521,2.35487,2.35519,175800000.0
2006-10-04 22:40:00,2.3551,2.35576,2.35506,2.35555,340800001.0
2006-10-04 22:45:00,2.3555,2.35557,2.35486,2.355,321500000.0
2006-10-04 22:50:00,2.35505,2.35505,2.35459,2.35496,260100000.0
2006-10-04 22:55:00,2.35485,2.355,2.35417,2.35448,186200000.0
2006-10-04 23:00:00,2.35421,2.35445,2.35403,2.35411,163400000.0
2006-10-04 23:05:00,2.35411,2.35411,2.35364,2.35377,138200000.0
2006-10-04 23:10:00,2.35383,2.35446,2.35366,2.35439,178800001.0
2006-10-04 23:15:00,2.35469,2.35505,2.35469,2.3548,109600000.0
2006-10-04 23:20:00,2.35471,2.35471,2.35426,2.35432,160799999.0
2006-10-04 23:25:00,2.35435,2.35481,2.35399,2.35405,176100000.0
2006-10-04 23:30:00,2.35468,2.35498,2.35449,2.3549,137000000.0
2006-10-04 23:35:00,2.35481,2.35494,2.35443,2.35472,147100000.0
2006-10-04 23:40:00,2.35481,2.3553,2.35481,2.35515,130100000.0
2006-10-04 23:45:00,2.35506,2.35545,2.35484,2.35502,171600000.0
2006-10-04 23:50:00,2.35518,2.35526,2.35442,2.35461,171600000.0
2006-10-04 23:55:00,2.35441,2.35533,2.35441,2.35533,176400000.0
2006-10-05 00:00:00,2.3551,2.35524,2.35464,2.35493,135200000.0
2006-10-05 00:05:00,2.35483,2.35506,2.35465,2.355,165300000.0
2006-10-05 00:10:00,2.35498,2.35524,2.35474,2.35474,166600000.0
2006-10-05 00:15:00,2.35475,2.35559,2.35475,2.35532,120800000.0
2006-10-05 00:20:00,2.35545,2.3556,2.355,2.35542,175400000.0
2006-10-05 00:25:00,2.35542,2.35563,2.35494,2.35515,150600000.0
2006-10-05 00:30:00,2.35513,2.35552,2.35497,2.35519,167400000.0
2006-10-05 00:35:00,2.35525,2.35568,2.35525,2.35536,159400000.0
2006-10-05 00:40:00,2.35537,2.35562,2.3551,2.35542,145400000.0
2006-10-05 00:45:00,2.35545,2.35564,2.35497,2.355,132800000.0
2006-10-05 00:50:00,2.35505,2.35547,2.35505,2.35522,126300000.0
2006-10-05 00:55:00,2.3553,2.35562,2.35505,2.35509,179800000.0
2006-10-05 01:00:00,2.35512,2.35512,2.35421,2.35454,204200000.0
2006-10-05 01:05:00,2.35479,2.35484,2.35431,2.35431,131500000.0
2006-10-05 01:10:00,2.35443,2.3551,2.35434,2.35438,146000000.0
2006-10-05 01:15:00,2.35451,2.35523,2.3544,2.35513,191400000.0
2006-10-05 01:20:00,2.35506,2.35532,2.35475,2.35501,166400000.0
2006-10-05 01:25:00,2.35504,2.35521,2.35491,2.35493,153100000.0
2006-10-05 01:30:00,2.35477,2.35521,2.3547,2.35478,154900000.0
2006-10-05 01:35:00,2.35472,2.35499,2.35458,2.35463,160100000.0
2006-10-05 01:40:00,2.3547,2.35474,2.35427,2.35427,178200000.0
2006-10-05 01:45:00,2.35423,2.3546,2.35423,2.35447,114200000.0
2006-10-05 01:50:00,2.35448,2.35455,2.35392,2.35417,191500000.0
2006-10-05 01:55:00,2.35413,2.35448,2.3539,2.35405,150200000.0
2006-10-05 02:00:00,2.35419,2.35481,2.35399,2.35476,175700001.0
2006-10-05 02:05:00,2.3545,2.35482,2.3543,2.35475,224300000.0
2006-10-05 02:10:00,2.35481,2.35572,2.35445,2.35551,148800000.0
2006-10-05 02:15:00,2.35555,2.35643,2.35513,2.35583,172200000.0
2006-10-05 02:20:00,2.35578,2.35678,2.35578,2.35649,138600000.0
2006-10-05 02:25:00,2.35647,2.35714,2.35609,2.35646,154300000.0
2006-10-05 02:30:00,2.3566,2.35667,2.35578,2.35578,191100000.0
2006-10-05 02:35:00,2.35598,2.35627,2.3559,2.35603,146700000.0
2006-10-05 02:40:00,2.35587,2.35624,2.35572,2.35594,228400000.0
2006-10-05 02:45:00,2.35594,2.35619,2.35577,2.35619,95200000.0
2006-10-05 02:50:00,2.35618,2.35636,2.35579,2.35586,132300000.0
2006-10-05 02:55:00,2.35599,2.35611,2.35566,2.3557,167300000.0
2006-10-05 03:00:00,2.35557,2.35585,2.3548,2.35535,121200000.0
2006-10-05 03:05:00,2.35523,2.35561,2.35496,2.35525,167800000.0
2006-10-05 03:10:00,2.35536,2.35536,2.35473,2.35503,112200000.0
2006-10-05 03:15:00,2.35501,2.35543,2.35473,2.35507,183700000.0
2006-10-05 03:20:00,2.35503,2.35528,2.3548,2.3548,157300000.0
2006-10-05 03:25:00,2.35468,2.35483,2.35452,2.3547,105200000.0
2006-10-05 03:30:00,2.35465,2.35507,2.35451,2.35454,179400000.0
2006-10-05 03:35:00,2.35448,2.35499,2.35448,2.35462,159500000.0
2006-10-05 03:40:00,2.35455,2.3552,2.35455,2.35497,153600000.0
2006-10-05 03:45:00,2.35491,2.35548,2.3549,2.35538,153600000.0
2006-10-05 03:50:00,2.35557,2.3564,2.35557,2.35607,192600000.0
2006-10-05 03:55:00,2.35603,2.35634,2.35592,2.35622,185400000.0
2006-10-05 04:00:00,2.35621,2.35652,2.35611,2.35652,89000000.0
2006-10-05 04:05:00,2.35635,2.35641,2.35583,2.3561,189000001.0
2006-10-05 04:10:00,2.35617,2.35647,2.35612,2.35638,149200000.0
2006-10-05 04:15:00,2.3562,2.35655,2.35588,2.35588,149700000.0
2006-10-05 04:20:00,2.35598,2.35612,2.35566,2.35572,148400000.0
2006-10-05 04:25:00,2.35578,2.35632,2.35556,2.35592,186800000.0
2006-10-05 04:30:00,2.35578,2.35604,2.35573,2.35602,166300000.0
2006-10-05 04:35:00,2.35621,2.35621,2.35579,2.35598,97000000.0
2006-10-05 04:40:00,2.3559,2.35615,2.35579,2.35584,148600000.0
2006-10-05 04:45:00,2.3559,2.35629,2.35581,2.35611,194400000.0
2006-10-05 04:50:00,2.35616,2.35646,2.35614,2.35623,147000000.0
2006-10-05 04:55:00,2.35636,2.35645,2.356,2.35633,82800000.0
2006-10-05 05:00:00,2.35634,2.35652,2.35612,2.35622,95300000.0
2006-10-05 05:05:00,2.35619,2.35622,2.35594,2.35622,80700000.0
2006-10-05 05:10:00,2.35627,2.3566,2.35585,2.35596,121900000.0
2006-10-05 05:15:00,2.35603,2.3562,2.35562,2.35607,229299999.0
2006-10-05 05:20:00,2.35595,2.35607,2.3557,2.35583,159400000.0
2006-10-05 05:25:00,2.35586,2.35593,2.35546,2.3556,147500000.0
2006-10-05 05:30:00,2.35566,2.35584,2.35527,2.35532,123500000.0
2006-10-05 05:35:00,2.35541,2.35604,2.35523,2.35562,155500000.0
2006-10-05 05:40:00,2.35557,2.35614,2.35543,2.35564,149000001.0
2006-10-05 05:45:00,2.35568,2.35586,2.35532,2.35559,182700000.0
2006-10-05 05:50:00,2.35542,2.35568,2.35531,2.35552,132900000.0
2006-10-05 05:55:00,2.35553,2.35574,2.35537,2.35565,186000000.0
2006-10-05 06:00:00,2.35544,2.35556,2.35471,2.35547,144400000.0
2006-10-05 06:05:00,2.35548,2.35593,2.35527,2.35585,174900000.0
2006-10-05 06:10:00,2.35587,2.35606,2.35564,2.35578,148700000.0
2006-10-05 06:15:00,2.35584,2.35625,2.3556,2.3556,195400000.0
2006-10-05 06:20:00,2.35572,2.35591,2.35516,2.35525,155400000.0
2006-10-05 06:25:00,2.35504,2.3556,2.355,2.35527,149900000.0
2006-10-05 06:30:00,2.35537,2.3556,2.35488,2.35515,168200001.0
2006-10-05 06:35:00,2.35517,2.35565,2.35497,2.3554,139400000.0
2006-10-05 06:40:00,2.35554,2.35566,2.35523,2.35566,118700001.0
2006-10-05 06:45:00,2.35562,2.35579,2.35505,2.35505,113600000.0
2006-10-05 06:50:00,2.35514,2.35553,2.35491,2.3553,133800000.0
2006-10-05 06:55:00,2.35518,2.35583,2.35518,2.35559,183700001.0
2006-10-05 07:00:00,2.35555,2.35556,2.3552,2.35525,150700000.0
2006-10-05 07:05:00,2.3554,2.35568,2.35519,2.35564,109600000.0
2006-10-05 07:10:00,2.35537,2.35598,2.3553,2.35592,160700000.0
2006-10-05 07:15:00,2.35606,2.35629,2.35564,2.35595,187300000.0
2006-10-05 07:20:00,2.35595,2.35631,2.35574,2.35607,185900000.0
2006-10-05 07:25:00,2.35593,2.35609,2.35569,2.35571,123200000.0
2006-10-05 07:30:00,2.3558,2.35599,2.35564,2.35575,122900000.0
2006-10-05 07:35:00,2.35594,2.35612,2.35535,2.3555,184300000.0
2006-10-05 07:40:00,2.35552,2.35585,2.35551,2.35585,123000000.0
2006-10-05 07:45:00,2.35606,2.35636,2.35588,2.35588,184200001.0
2006-10-05 07:50:00,2.35596,2.35661,2.35588,2.35657,141700000.0
2006-10-05 07:55:00,2.35676,2.35722,2.35631,2.35641,187900000.0
2006-10-05 08:00:00,2.35647,2.35672,2.35609,2.35617,196400000.0
2006-10-05 08:05:00,2.35595,2.35623,2.35576,2.35595,165200000.0
2006-10-05 08:10:00,2.35602,2.35646,2.35586,2.35632,146300000.0
2006-10-05 08:15:00,2.35637,2.35643,2.35611,2.35629,183600000.0
2006-10-05 08:20:00,2.35608,2.35633,2.35534,2.35558,188899999.0
2006-10-05 08:25:00,2.35579,2.35611,2.35539,2.35604,154400000.0
2006-10-05 08:30:00,2.35596,2.35679,2.35566,2.35651,241700000.0
2006-10-05 08:35:00,2.35673,2.357,2.35638,2.35673,168200000.0
2006-10-05 08:40:00,2.35669,2.35702,2.35468,2.35486,140100000.0
2006-10-05 08:45:00,2.35513,2.35539,2.35487,2.35535,208399999.0
2006-10-05 08:50:00,2.35523,2.35553,2.35502,2.35525,193700000.0
2006-10-05 08:55:00,2.35533,2.35552,2.35505,2.35543,163300000.0
2006-10-05 09:00:00,2.35539,2.35545,2.3544,2.35504,175000000.0
2006-10-05 09:05:00,2.35483,2.3549,2.35428,2.3549,182700000.0
2006-10-05 09:10:00,2.35496,2.35593,2.35487,2.35583,197000000.0
2006-10-05 09:15:00,2.35591,2.35601,2.35536,2.35554,202500000.0
2006-10-05 09:20:00,2.35569,2.356,2.35554,2.35597,200500000.0
2006-10-05 09:25:00,2.35573,2.35599,2.35511,2.35589,210700000.0
2006-10-05 09:30:00,2.35594,2.35621,2.35535,2.35621,131200000.0
2006-10-05 09:35:00,2.35625,2.35657,2.35605,2.35637,206600000.0
2006-10-05 09:40:00,2.35631,2.35671,2.35616,2.35666,221100000.0
2006-10-05 09:45:00,2.35646,2.35687,2.35632,2.3564,117300000.0
2006-10-05 09:50:00,2.3565,2.35664,2.3561,2.35658,145500000.0
2006-10-05 09:55:00,2.35679,2.3571,2.35636,2.35644,196500000.0
2006-10-05 10:00:00,2.35646,2.35687,2.35644,2.35681,186400000.0
2006-10-05 10:05:00,2.35682,2.35798,2.35669,2.35757,221100000.0
2006-10-05 10:10:00,2.35742,2.35742,2.35667,2.35689,146700000.0
2006-10-05 10:15:00,2.35701,2.35762,2.35685,2.35713,189400000.0
2006-10-05 10:20:00,2.35727,2.35745,2.35659,2.35683,208900000.0
2006-10-05 10:25:00,2.35663,2.35861,2.35663,2.35861,178600000.0
2006-10-05 10:30:00,2.35857,2.35857,2.35751,2.35772,164200000.0
2006-10-05 10:35:00,2.35775,2.35782,2.35736,2.35781,173400000.0
2006-10-05 10:40:00,2.35781,2.35782,2.35712,2.35712,148800000.0
2006-10-05 10:45:00,2.35705,2.35725,2.35676,2.35725,179400000.0
2006-10-05 10:50:00,2.35718,2.3576,2.35705,2.35715,149600000.0
2006-10-05 10:55:00,2.35693,2.35714,2.3564,2.35676,237100000.0
2006-10-05 11:00:00,2.35685,2.35699,2.35625,2.35631,166600000.0
2006-10-05 11:05:00,2.3563,2.35651,2.35555,2.35594,217600000.0
2006-10-05 11:10:00,2.35583,2.35667,2.35583,2.35646,192600000.0
2006-10-05 11:15:00,2.35649,2.35681,2.3564,2.3566,196000000.0
2006-10-05 11:20:00,2.35669,2.35698,2.35631,2.35642,196199999.0
2006-10-05 11:25:00,2.35645,2.35691,2.35621,2.35638,178400000.0
2006-10-05 11:30:00,2.35639,2.35683,2.35586,2.35625,191000000.0
2006-10-05 11:35:00,2.35643,2.35691,2.3561,2.35668,197900000.0
2006-10-05 11:40:00,2.35662,2.35731,2.35654,2.35716,181600000.0
2006-10-05 11:45:00,2.35717,2.35735,2.35679,2.35709,137000000.0
2006-10-05 11:50:00,2.35711,2.35735,2.35689,2.35692,140000000.0
2006-10-05 11:55:00,2.35692,2.35716,2.35653,2.35682,148900000.0
2006-10-05 12:00:00,2.35693,2.35701,2.3565,2.35673,167400000.0
2006-10-05 12:05:00,2.35694,2.35694,2.35589,2.35614,186700000.0
2006-10-05 12:10:00,2.35618,2.35655,2.35607,2.35631,187100000.0
2006-10-05 12:15:00,2.35619,2.35619,2.35538,2.35584,195800000.0
2006-10-05 12:20:00,2.3558,2.35587,2.35543,2.35556,184600000.0
2006-10-05 12:25:00,2.35572,2.35583,2.35528,2.35554,176500000.0
2006-10-05 12:30:00,2.35566,2.35607,2.35552,2.35595,154100000.0
2006-10-05 12:35:00,2.35586,2.35648,2.35581,2.35648,169000001.0
2006-10-05 12:40:00,2.35629,2.3568,2.35616,2.35666,172700001.0
2006-10-05 12:45:00,2.35665,2.35683,2.35614,2.35647,224200000.0
2006-10-05 12:50:00,2.35654,2.35879,2.35654,2.35849,131300000.0
2006-10-05 12:55:00,2.3586,2.3586,2.35628,2.35655,194500000.0
2006-10-05 13:00:00,2.35574,2.35666,2.3535,2.35384,145300000.0
2006-10-05 13:05:00,2.35393,2.3541,2.35356,2.35405,195500000.0
2006-10-05 13:10:00,2.35386,2.3541,2.35152,2.3519,168300000.0
2006-10-05 13:15:00,2.3518,2.35191,2.35145,2.35189,180600000.0
2006-10-05 13:20:00,2.35196,2.35258,2.35196,2.35202,148200000.0
2006-10-05 13:25:00,2.35219,2.35234,2.35145,2.35158,154800000.0
2006-10-05 13:30:00,2.35156,2.35205,2.35156,2.35167,176100000.0
2006-10-05 13:35:00,2.35178,2.35193,2.35119,2.35124,208500000.0
2006-10-05 13:40:00,2.35113,2.35185,2.35106,2.35167,197800000.0
2006-10-05 13:45:00,2.35166,2.35197,2.35152,2.35159,145200000.0
2006-10-05 13:50:00,2.35152,2.35209,2.35138,2.3518,143100000.0
2006-10-05 13:55:00,2.35171,2.35181,2.35128,2.35132,161400000.0
2006-10-05 14:00:00,2.35124,2.35162,2.35119,2.35139,157400000.0
2006-10-05 14:05:00,2.35087,2.35087,2.34961,2.34977,149100000.0
2006-10-05 14:10:00,2.34985,2.35029,2.34964,2.34983,199100000.0
2006-10-05 14:15:00,2.34983,2.35028,2.34975,2.34997,226899999.0
2006-10-05 14:20:00,2.35024,2.35208,2.35024,2.35161,199300000.0
2006-10-05 14:25:00,2.35148,2.35297,2.35148,2.35207,195700000.0
2006-10-05 14:30:00,2.35188,2.35336,2.3517,2.3533,172200000.0
2006-10-05 14:35:00,2.35311,2.35373,2.35236,2.35278,159500000.0
2006-10-05 14:40:00,2.3529,2.35525,2.3529,2.35447,212500000.0
2006-10-05 14:45:00,2.35426,2.35426,2.35321,2.35334,135200000.0
2006-10-05 14:50:00,2.35325,2.35435,2.3532,2.35397,205500000.0
2006-10-05 14:55:00,2.35391,2.35494,2.35387,2.35462,171100000.0
2006-10-05 15:00:00,2.35458,2.35545,2.35371,2.35479,194700000.0
2006-10-05 15:05:00,2.35433,2.35577,2.35433,2.35483,156000000.0
2006-10-05 15:10:00,2.35475,2.3554,2.3543,2.35476,152800000.0
2006-10-05 15:15:00,2.35475,2.35496,2.35394,2.35419,197600000.0
2006-10-05 15:20:00,2.35384,2.35438,2.3527,2.3535,168200000.0
2006-10-05 15:25:00,2.3528,2.35339,2.35261,2.35277,183500000.0
2006-10-05 15:30:00,2.3532,2.35397,2.35267,2.35387,209899999.0
2006-10-05 15:35:00,2.35362,2.35381,2.35288,2.35332,213700001.0
2006-10-05 15:40:00,2.35359,2.35359,2.35214,2.35234,174500000.0
2006-10-05 15:45:00,2.35246,2.35314,2.35221,2.35261,240100000.0
2006-10-05 15:50:00,2.35248,2.35303,2.35248,2.35262,156300000.0
2006-10-05 15:55:00,2.35265,2.35274,2.35224,2.35235,151000000.0
2006-10-05 16:00:00,2.35243,2.353,2.35224,2.35269,178400000.0
2006-10-05 16:05:00,2.35268,2.35291,2.35235,2.35252,168400000.0
2006-10-05 16:10:00,2.35262,2.35304,2.35226,2.35233,200700000.0
2006-10-05 16:15:00,2.35231,2.35277,2.35186,2.35234,155500000.0
2006-10-05 16:20:00,2.35239,2.35273,2.35209,2.35252,167000000.0
2006-10-05 16:25:00,2.35259,2.35279,2.35198,2.35244,184400001.0
2006-10-05 16:30:00,2.35245,2.35268,2.35213,2.35219,150800000.0
2006-10-05 16:35:00,2.35211,2.3523,2.35187,2.3521,160600000.0
2006-10-05 16:40:00,2.3523,2.35237,2.35176,2.3519,178399999.0
2006-10-05 16:45:00,2.35193,2.35208,2.35136,2.35162,153100000.0
2006-10-05 16:50:00,2.35168,2.35168,2.35093,2.35108,150800000.0
2006-10-05 16:55:00,2.35106,2.35135,2.35052,2.35135,154800001.0
2006-10-05 17:00:00,2.35137,2.35137,2.35072,2.35099,166600000.0
2006-10-05 17:05:00,2.35091,2.3513,2.35044,2.35115,189400000.0
2006-10-05 17:10:00,2.35117,2.35141,2.35097,2.35116,193200000.0
2006-10-05 17:15:00,2.35105,2.35131,2.35063,2.35099,206300000.0
2006-10-05 17:20:00,2.35113,2.35166,2.35097,2.3515,204100000.0
2006-10-05 17:25:00,2.35139,2.35187,2.35105,2.3517,196300000.0
2006-10-05 17:30:00,2.35145,2.35176,2.35119,2.35122,153300000.0
2006-10-05 17:35:00,2.35154,2.35155,2.35106,2.35125,110000000.0
2006-10-05 17:40:00,2.3513,2.35149,2.35095,2.35122,182100001.0
2006-10-05 17:45:00,2.35115,2.35173,2.35106,2.35158,142200000.0
2006-10-05 17:50:00,2.35163,2.35198,2.35146,2.35179,144900000.0
2006-10-05 17:55:00,2.35173,2.35185,2.35105,2.3512,125100000.0
2006-10-05 18:00:00,2.35133,2.35178,2.351,2.35137,1464599998.0
2006-10-05 18:05:00,2.35149,2.35168,2.35094,2.35125,1771099999.0
2006-10-05 18:10:00,2.35131,2.35168,2.35111,2.35154,1080599999.0
2006-10-05 18:15:00,2.35136,2.35181,2.35107,2.35134,1213900000.0
2006-10-05 18:20:00,2.35127,2.35173,2.35105,2.3517,1367300000.0
2006-10-05 18:25:00,2.35165,2.35197,2.35107,2.35125,1329500000.0
2006-10-05 18:30:00,2.35124,2.35227,2.35124,2.35224,1227300001.0
2006-10-05 18:35:00,2.35228,2.35228,2.35174,2.35195,647200000.0
2006-10-05 18:40:00,2.35187,2.35195,2.35133,2.35174,667699998.0
2006-10-05 18:45:00,2.35168,2.35187,2.35137,2.35165,287999999.0
2006-10-05 18:50:00,2.35153,2.35172,2.3511,2.35133,581500000.0
2006-10-05 18:55:00,2.35134,2.35196,2.35127,2.35183,815100000.0
2006-10-05 19:00:00,2.35183,2.35204,2.35146,2.35146,383599999.0
2006-10-05 19:05:00,2.35174,2.35188,2.35144,2.35164,712899998.0
2006-10-05 19:10:00,2.35168,2.35188,2.35142,2.35168,421300000.0
2006-10-05 19:15:00,2.3518,2.35242,2.35169,2.35207,429300000.0
2006-10-05 19:20:00,2.35232,2.35263,2.35202,2.3524,595199999.0
2006-10-05 19:25:00,2.35235,2.35266,2.35226,2.35253,531400000.0
2006-10-05 19:30:00,2.35255,2.35271,2.35216,2.35221,547099999.0
2006-10-05 19:35:00,2.35217,2.35249,2.35203,2.35233,406400000.0
2006-10-05 19:40:00,2.35226,2.3523,2.35179,2.3518,410000001.0
2006-10-05 19:45:00,2.35177,2.35239,2.35172,2.35227,342799999.0
2006-10-05 19:50:00,2.35229,2.35237,2.35199,2.3522,335800000.0
2006-10-05 19:55:00,2.35229,2.35242,2.35108,2.3517,406200000.0
2006-10-05 20:00:00,2.3518,2.35223,2.35176,2.352,260700000.0
2006-10-05 20:05:00,2.35198,2.35226,2.35187,2.35212,238400000.0
2006-10-05 20:10:00,2.35234,2.35237,2.35171,2.3518,500400001.0
2006-10-05 20:15:00,2.35196,2.35233,2.35187,2.352,634100000.0
2006-10-05 20:20:00,2.352,2.35229,2.35187,2.35203,588200002.0
2006-10-05 20:25:00,2.35192,2.35215,2.3511,2.35128,881500000.0
2006-10-05 20:30:00,2.3514,2.35211,2.3514,2.35145,1103399999.0
2006-10-05 20:35:00,2.35145,2.35172,2.35119,2.35148,534899998.0
2006-10-05 20:40:00,2.35161,2.3519,2.35127,2.35181,635200000.0
2006-10-05 20:45:00,2.35183,2.35217,2.35155,2.35184,550199999.0
2006-10-05 20:50:00,2.35204,2.3527,2.35191,2.35263,799100000.0
2006-10-05 20:55:00,2.35229,2.35273,2.35198,2.35242,1036100000.0
2006-10-05 21:00:00,2.35235,2.35259,2.35206,2.35235,822700000.0
2006-10-05 21:05:00,2.35235,2.35268,2.35205,2.35227,244900000.0
2006-10-05 21:10:00,2.35227,2.35278,2.35219,2.35244,531100000.0
2006-10-05 21:15:00,2.35247,2.35272,2.35222,2.35254,616699999.0
2006-10-05 21:20:00,2.3526,2.35273,2.35223,2.35241,819600000.0
2006-10-05 21:25:00,2.35233,2.3528,2.3521,2.35251,301099999.0
2006-10-05 21:30:00,2.35258,2.35265,2.35207,2.35248,454199999.0
2006-10-05 21:35:00,2.35234,2.35259,2.3522,2.3522,286299999.0
2006-10-05 21:40:00,2.35233,2.35261,2.35187,2.35196,349800000.0
2006-10-05 21:45:00,2.35199,2.35216,2.35175,2.3518,435699999.0
2006-10-05 21:50:00,2.35193,2.35203,2.35142,2.35149,288600001.0
2006-10-05 21:55:00,2.35154,2.35184,2.35132,2.35162,357500000.0
2006-10-05 22:00:00,2.35156,2.35172,2.35111,2.35159,351500001.0
2006-10-05 22:05:00,2.35147,2.35151,2.35066,2.35111,211800000.0
2006-10-05 22:10:00,2.3512,2.35127,2.35061,2.35108,172099999.0
2006-10-05 22:15:00,2.35124,2.35197,2.35124,2.35158,380900000.0
2006-10-05 22:20:00,2.35159,2.35194,2.35152,2.35176,270800000.0
2006-10-05 22:25:00,2.3519,2.35203,2.3517,2.35201,269800001.0
2006-10-05 22:30:00,2.35199,2.35229,2.35177,2.35184,285300000.0
2006-10-05 22:35:00,2.35178,2.35209,2.35178,2.35203,190800000.0
2006-10-05 22:40:00,2.35182,2.35208,2.35165,2.3519,262500000.0
2006-10-05 22:45:00,2.35192,2.35211,2.35159,2.35182,340699998.0
2006-10-05 22:50:00,2.35185,2.35202,2.35141,2.35173,248900001.0
2006-10-05 22:55:00,2.3517,2.35213,2.35154,2.35204,152700000.0
2006-10-05 23:00:00,2.35196,2.35271,2.35196,2.35239,181500000.0
2006-10-05 23:05:00,2.35234,2.35243,2.35165,2.35214,144500000.0
2006-10-05 23:10:00,2.35198,2.35198,2.35161,2.35174,163500000.0
2006-10-05 23:15:00,2.35193,2.35236,2.35189,2.35215,98800000.0
2006-10-05 23:20:00,2.35225,2.3523,2.35149,2.35182,159700000.0
2006-10-05 23:25:00,2.3519,2.35229,2.35177,2.35192,181300000.0
2006-10-05 23:30:00,2.35185,2.35233,2.3518,2.35202,189800000.0
2006-10-05 23:35:00,2.35205,2.35252,2.35189,2.35243,181000000.0
2006-10-05 23:40:00,2.35233,2.35251,2.35215,2.35244,123200001.0
2006-10-05 23:45:00,2.35238,2.3526,2.35154,2.35252,132500000.0
2006-10-05 23:50:00,2.35244,2.35254,2.35202,2.35205,167600000.0
2006-10-05 23:55:00,2.35206,2.35264,2.35193,2.35232,148300000.0
2006-10-06 00:00:00,2.35235,2.35252,2.35199,2.35205,164199999.0
2006-10-06 00:05:00,2.35195,2.35215,2.35151,2.35196,139700000.0
2006-10-06 00:10:00,2.35199,2.35203,2.3518,2.35182,89300000.0
2006-10-06 00:15:00,2.35203,2.35203,2.35167,2.35185,155700001.0
2006-10-06 00:20:00,2.35187,2.35236,2.35183,2.3521,162100000.0
2006-10-06 00:25:00,2.35211,2.35222,2.35183,2.3519,141700000.0
2006-10-06 00:30:00,2.35181,2.35193,2.35113,2.35165,149400000.0
2006-10-06 00:35:00,2.35169,2.35186,2.35126,2.35144,178200000.0
2006-10-06 00:40:00,2.35139,2.35185,2.35129,2.35141,159500000.0
2006-10-06 00:45:00,2.3513,2.35147,2.35092,2.3512,137900000.0
2006-10-06 00:50:00,2.35118,2.35145,2.35082,2.35145,119300000.0
2006-10-06 00:55:00,2.35101,2.35146,2.35097,2.35129,142700000.0
2006-10-06 01:00:00,2.35135,2.3518,2.35119,2.35134,192200000.0
2006-10-06 01:05:00,2.35142,2.35157,2.35093,2.35115,133100000.0
2006-10-06 01:10:00,2.35127,2.35143,2.35062,2.35075,159100000.0
2006-10-06 01:15:00,2.35093,2.3512,2.35054,2.35105,106200000.0
2006-10-06 01:20:00,2.35101,2.35124,2.35099,2.3511,130600000.0
2006-10-06 01:25:00,2.35108,2.3516,2.35091,2.35107,107200000.0
2006-10-06 01:30:00,2.35108,2.35188,2.35108,2.35163,222899998.0
2006-10-06 01:35:00,2.35157,2.3521,2.35154,2.35183,168000000.0
2006-10-06 01:40:00,2.35205,2.35271,2.35205,2.3521,180500000.0
2006-10-06 01:45:00,2.3521,2.35234,2.3518,2.35234,126200000.0
2006-10-06 01:50:00,2.35227,2.35234,2.35177,2.3519,164000000.0
2006-10-06 01:55:00,2.35195,2.35205,2.35152,2.35175,137200000.0
2006-10-06 02:00:00,2.35172,2.35221,2.35153,2.35208,132600000.0
2006-10-06 02:05:00,2.35192,2.35218,2.35153,2.35206,182900000.0
2006-10-06 02:10:00,2.35217,2.35228,2.3518,2.35205,126000000.0
2006-10-06 02:15:00,2.35255,2.35255,2.35197,2.35208,137200000.0
2006-10-06 02:20:00,2.35211,2.35214,2.35169,2.35183,169300000.0
2006-10-06 02:25:00,2.35185,2.35215,2.35177,2.35187,146800000.0
2006-10-06 02:30:00,2.35199,2.35254,2.35191,2.35236,155200000.0
2006-10-06 02:35:00,2.35229,2.35255,2.35207,2.35247,108900000.0
2006-10-06 02:40:00,2.35247,2.35249,2.35185,2.35231,175500000.0
2006-10-06 02:45:00,2.35231,2.35239,2.35177,2.35204,136300000.0
2006-10-06 02:50:00,2.35202,2.35207,2.35146,2.35146,112900000.0
2006-10-06 02:55:00,2.35133,2.35184,2.35126,2.3517,169900000.0
2006-10-06 03:00:00,2.35175,2.35203,2.35157,2.35202,168899998.0
2006-10-06 03:05:00,2.35183,2.35192,2.35107,2.35162,192100000.0
2006-10-06 03:10:00,2.35141,2.35159,2.35126,2.35159,151500000.0
2006-10-06 03:15:00,2.35157,2.35169,2.35077,2.35139,192700000.0
2006-10-06 03:20:00,2.35129,2.35129,2.35044,2.35066,137200000.0
2006-10-06 03:25:00,2.35075,2.35099,2.35019,2.35089,173600000.0
2006-10-06 03:30:00,2.351,2.35129,2.35059,2.35067,167500000.0
2006-10-06 03:35:00,2.35055,2.35119,2.35042,2.35104,146500000.0
2006-10-06 03:40:00,2.35104,2.35158,2.35088,2.35124,154300000.0
2006-10-06 03:45:00,2.35126,2.35147,2.35108,2.35123,176400001.0
2006-10-06 03:50:00,2.35125,2.35169,2.35115,2.35152,127300000.0
2006-10-06 03:55:00,2.35157,2.35158,2.35083,2.35123,107200000.0
2006-10-06 04:00:00,2.35129,2.3514,2.35104,2.3512,101700000.0
2006-10-06 04:05:00,2.35117,2.35155,2.35095,2.35129,94700000.0
2006-10-06 04:10:00,2.35127,2.35162,2.35086,2.35162,131600000.0
2006-10-06 04:15:00,2.35143,2.35178,2.35097,2.35129,172500000.0
2006-10-06 04:20:00,2.35132,2.35141,2.35092,2.35112,166000000.0
2006-10-06 04:25:00,2.35121,2.35145,2.35102,2.35116,131100000.0
2006-10-06 04:30:00,2.35121,2.35145,2.35092,2.35102,144500001.0
2006-10-06 04:35:00,2.35127,2.35152,2.35108,2.35127,107100000.0
2006-10-06 04:40:00,2.35123,2.35141,2.35106,2.35122,138500000.0
2006-10-06 04:45:00,2.35118,2.35148,2.35097,2.35111,168900000.0
2006-10-06 04:50:00,2.35133,2.35159,2.35051,2.35065,177600000.0
2006-10-06 04:55:00,2.3509,2.3511,2.3507,2.35096,184799999.0
2006-10-06 05:00:00,2.3508,2.35202,2.35049,2.35202,165500000.0
2006-10-06 05:05:00,2.35203,2.35212,2.35135,2.352,139900000.0
2006-10-06 05:10:00,2.35198,2.35216,2.35158,2.35165,132400000.0
2006-10-06 05:15:00,2.35172,2.35175,2.35127,2.3517,205300000.0
2006-10-06 05:20:00,2.35141,2.35159,2.35105,2.35125,159300000.0
2006-10-06 05:25:00,2.3513,2.35149,2.35113,2.35124,146200000.0
2006-10-06 05:30:00,2.35138,2.35145,2.35076,2.35093,124900000.0
2006-10-06 05:35:00,2.35093,2.35096,2.35064,2.35075,126800000.0
2006-10-06 05:40:00,2.35071,2.35093,2.35018,2.35049,113000000.0
2006-10-06 05:45:00,2.35022,2.35073,2.3501,2.3504,164200000.0
2006-10-06 05:50:00,2.35032,2.35047,2.35006,2.35046,130000000.0
2006-10-06 05:55:00,2.35059,2.35114,2.35056,2.35087,170800000.0
2006-10-06 06:00:00,2.35064,2.35064,2.35028,2.35057,104300000.0
2006-10-06 06:05:00,2.3505,2.3515,2.3505,2.3512,145900000.0
2006-10-06 06:10:00,2.35115,2.35159,2.35094,2.35136,155300000.0
2006-10-06 06:15:00,2.35124,2.3516,2.35113,2.3512,93300000.0
2006-10-06 06:20:00,2.35121,2.35153,2.35105,2.35134,180900000.0
2006-10-06 06:25:00,2.35126,2.35152,2.35094,2.3511,127000000.0
2006-10-06 06:30:00,2.35133,2.3517,2.351,2.35121,173400000.0
2006-10-06 06:35:00,2.35127,2.35143,2.35109,2.35109,152900000.0
2006-10-06 06:40:00,2.3513,2.35148,2.35123,2.35146,107400000.0
2006-10-06 06:45:00,2.35137,2.35182,2.35134,2.35157,182200000.0
2006-10-06 06:50:00,2.35162,2.35162,2.351,2.35101,93300000.0
2006-10-06 06:55:00,2.35099,2.35115,2.35081,2.35095,184100001.0
2006-10-06 07:00:00,2.35112,2.35154,2.35097,2.35124,218499999.0
2006-10-06 07:05:00,2.35131,2.35148,2.35102,2.35148,117300000.0
2006-10-06 07:10:00,2.35129,2.35153,2.35116,2.35121,147499999.0
2006-10-06 07:15:00,2.35143,2.35146,2.35116,2.35132,178200000.0
2006-10-06 07:20:00,2.3512,2.35154,2.35094,2.35114,151400000.0
2006-10-06 07:25:00,2.35115,2.35137,2.3511,2.35118,121800000.0
2006-10-06 07:30:00,2.35133,2.35165,2.35128,2.35137,148200000.0
2006-10-06 07:35:00,2.35151,2.35182,2.35127,2.35182,109000000.0
2006-10-06 07:40:00,2.35177,2.35198,2.35117,2.3515,135300000.0
2006-10-06 07:45:00,2.35141,2.35148,2.35103,2.35119,137500000.0
2006-10-06 07:50:00,2.35126,2.35156,2.35104,2.35114,150200000.0
2006-10-06 07:55:00,2.35121,2.35155,2.35076,2.35155,122100000.0
2006-10-06 08:00:00,2.35173,2.35173,2.35113,2.35136,207600000.0
2006-10-06 08:05:00,2.35138,2.35171,2.35114,2.35122,171100000.0
2006-10-06 08:10:00,2.35124,2.35144,2.35096,2.35114,174000000.0
2006-10-06 08:15:00,2.35145,2.35174,2.35111,2.35117,132200000.0
2006-10-06 08:20:00,2.35119,2.35218,2.35113,2.35202,155600000.0
2006-10-06 08:25:00,2.35203,2.35215,2.35131,2.35157,176100000.0
2006-10-06 08:30:00,2.35152,2.35185,2.35083,2.35083,209700000.0
2006-10-06 08:35:00,2.35076,2.351,2.35057,2.35095,168400000.0
2006-10-06 08:40:00,2.351,2.35128,2.35008,2.35008,116900000.0
2006-10-06 08:45:00,2.35003,2.35037,2.34977,2.35013,197199999.0
2006-10-06 08:50:00,2.3502,2.35054,2.34994,2.35011,146100000.0
2006-10-06 08:55:00,2.35013,2.35013,2.34884,2.34895,183900000.0
2006-10-06 09:00:00,2.34907,2.35032,2.34907,2.3503,174400000.0
2006-10-06 09:05:00,2.35018,2.35018,2.34932,2.34961,212600000.0
2006-10-06 09:10:00,2.34951,2.34982,2.34898,2.34912,130100000.0
2006-10-06 09:15:00,2.34909,2.34941,2.34901,2.34917,154200000.0
2006-10-06 09:20:00,2.34927,2.34943,2.34889,2.34898,188000000.0
2006-10-06 09:25:00,2.34893,2.3495,2.34877,2.3495,187600000.0
2006-10-06 09:30:00,2.3494,2.34955,2.34897,2.34913,162000000.0
2006-10-06 09:35:00,2.34918,2.34991,2.34901,2.34955,212799999.0
2006-10-06 09:40:00,2.34952,2.34964,2.34938,2.34958,159300000.0
2006-10-06 09:45:00,2.34929,2.3497,2.34918,2.34932,131900000.0
2006-10-06 09:50:00,2.34942,2.34959,2.34909,2.34933,145600000.0
2006-10-06 09:55:00,2.34927,2.34953,2.34892,2.34913,200300001.0
2006-10-06 10:00:00,2.34933,2.3497,2.34915,2.34943,235500000.0
2006-10-06 10:05:00,2.34937,2.3497,2.34911,2.34923,159700000.0
2006-10-06 10:10:00,2.34934,2.34957,2.34912,2.34923,167699999.0
2006-10-06 10:15:00,2.34929,2.34958,2.34904,2.34926,145400000.0
2006-10-06 10:20:00,2.34933,2.34972,2.34891,2.3493,176300000.0
2006-10-06 10:25:00,2.34915,2.3498,2.34912,2.3498,192900000.0
2006-10-06 10:30:00,2.34974,2.34986,2.34888,2.34896,217000000.0
2006-10-06 10:35:00,2.34882,2.34958,2.34874,2.34954,144000000.0
2006-10-06 10:40:00,2.34954,2.3506,2.34934,2.3505,178200000.0
2006-10-06 10:45:00,2.35064,2.35102,2.35033,2.35039,148500000.0
2006-10-06 10:50:00,2.35028,2.3505,2.35013,2.35017,150600000.0
2006-10-06 10:55:00,2.35023,2.35167,2.35023,2.35149,221599999.0
2006-10-06 11:00:00,2.35154,2.35199,2.35145,2.35168,183200000.0
2006-10-06 11:05:00,2.35174,2.35296,2.35158,2.35246,171699999.0
2006-10-06 11:10:00,2.35247,2.35351,2.35229,2.3529,240199999.0
2006-10-06 11:15:00,2.35293,2.35349,2.35289,2.35302,246599999.0
2006-10-06 11:20:00,2.35302,2.3532,2.35256,2.3531,201700000.0
2006-10-06 11:25:00,2.35316,2.35322,2.35274,2.35292,215000000.0
2006-10-06 11:30:00,2.35288,2.35306,2.35224,2.3526,173600000.0
2006-10-06 11:35:00,2.35255,2.35274,2.35224,2.3524,186999999.0
2006-10-06 11:40:00,2.3522,2.35244,2.35207,2.35222,160500000.0
2006-10-06 11:45:00,2.35224,2.35228,2.35149,2.35179,138900000.0
2006-10-06 11:50:00,2.35188,2.35188,2.35121,2.35135,199400000.0
2006-10-06 11:55:00,2.35138,2.35167,2.35099,2.35102,157300000.0
2006-10-06 12:00:00,2.35101,2.35164,2.35079,2.35141,190999999.0
2006-10-06 12:05:00,2.3517,2.35202,2.35154,2.35188,162400000.0
2006-10-06 12:10:00,2.35189,2.35196,2.35139,2.35148,140400000.0
2006-10-06 12:15:00,2.35144,2.35192,2.35137,2.35177,188800000.0
2006-10-06 12:20:00,2.35178,2.35183,2.35116,2.35151,162500000.0
2006-10-06 12:25:00,2.35166,2.35166,2.35084,2.35084,221900000.0
2006-10-06 12:30:00,2.35083,2.35122,2.35057,2.35122,188500000.0
2006-10-06 12:35:00,2.35114,2.35199,2.35103,2.35199,199000000.0
2006-10-06 12:40:00,2.35199,2.35287,2.35168,2.35275,205300000.0
2006-10-06 12:45:00,2.35285,2.35296,2.35211,2.35221,170000000.0
2006-10-06 12:50:00,2.3523,2.35245,2.35191,2.35204,178100000.0
2006-10-06 12:55:00,2.35192,2.35202,2.35107,2.35107,166300001.0
2006-10-06 13:00:00,2.35082,2.35093,2.35033,2.35064,192700000.0
2006-10-06 13:05:00,2.35084,2.35127,2.35051,2.3512,158500000.0
2006-10-06 13:10:00,2.35118,2.35186,2.35098,2.35182,191100000.0
2006-10-06 13:15:00,2.35186,2.35228,2.35145,2.35168,225100000.0
2006-10-06 13:20:00,2.35166,2.35203,2.35146,2.35165,171499998.0
2006-10-06 13:25:00,2.3517,2.35217,2.35157,2.35201,188300000.0
2006-10-06 13:30:00,2.35191,2.35191,2.35109,2.3512,195400000.0
2006-10-06 13:35:00,2.35125,2.35132,2.35061,2.35074,205799999.0
2006-10-06 13:40:00,2.35085,2.35105,2.35032,2.35088,183600000.0
2006-10-06 13:45:00,2.3508,2.35413,2.35042,2.35413,162500000.0
2006-10-06 13:50:00,2.35413,2.35576,2.35393,2.35569,194700000.0
2006-10-06 13:55:00,2.35563,2.35741,2.35554,2.35644,191699998.0
2006-10-06 14:00:00,2.3563,2.35698,2.35589,2.35643,160500000.0
2006-10-06 14:05:00,2.35656,2.35912,2.35656,2.35874,179900000.0
2006-10-06 14:10:00,2.35875,2.35937,2.35754,2.35937,231500000.0
2006-10-06 14:15:00,2.35931,2.35931,2.35811,2.35875,200700000.0
2006-10-06 14:20:00,2.35916,2.36013,2.35882,2.35953,168200000.0
2006-10-06 14:25:00,2.35915,2.36067,2.3586,2.3586,210200001.0
2006-10-06 14:30:00,2.35745,2.36438,2.35653,2.363,167200000.0
2006-10-06 14:35:00,2.36357,2.36493,2.3632,2.36321,185800000.0
2006-10-06 14:40:00,2.36353,2.36397,2.3625,2.36283,173800000.0
2006-10-06 14:45:00,2.36287,2.36338,2.36211,2.36317,158600000.0
2006-10-06 14:50:00,2.36279,2.3638,2.36121,2.3623,194800000.0
2006-10-06 14:55:00,2.36227,2.36345,2.36219,2.36287,261200000.0
2006-10-06 15:00:00,2.36294,2.36342,2.36234,2.3628,185400000.0
2006-10-06 15:05:00,2.36303,2.36354,2.36276,2.36292,161400000.0
2006-10-06 15:10:00,2.36266,2.36278,2.36176,2.36256,180100000.0
2006-10-06 15:15:00,2.36258,2.36282,2.36202,2.36257,165200000.0
2006-10-06 15:20:00,2.36248,2.36262,2.36181,2.36239,192500000.0
2006-10-06 15:25:00,2.36246,2.3631,2.36226,2.36283,143500000.0
2006-10-06 15:30:00,2.36285,2.36297,2.36202,2.36248,158199998.0
2006-10-06 15:35:00,2.36234,2.36259,2.3621,2.36228,173100000.0
2006-10-06 15:40:00,2.36236,2.36236,2.36159,2.36206,176400000.0
2006-10-06 15:45:00,2.36203,2.36268,2.36184,2.3625,163500000.0
2006-10-06 15:50:00,2.36246,2.36279,2.36191,2.36234,228099998.0
2006-10-06 15:55:00,2.36218,2.36237,2.36132,2.36132,156600000.0
2006-10-06 16:00:00,2.36098,2.36198,2.3608,2.36124,168900000.0
2006-10-06 16:05:00,2.36108,2.36132,2.35999,2.36001,180200000.0
2006-10-06 16:10:00,2.35983,2.36104,2.35978,2.36043,175200000.0
2006-10-06 16:15:00,2.36046,2.36065,2.35983,2.36051,136400000.0
2006-10-06 16:20:00,2.36038,2.36082,2.35984,2.3601,152400000.0
2006-10-06 16:25:00,2.36029,2.36096,2.36009,2.36064,146900000.0
2006-10-06 16:30:00,2.3605,2.36062,2.35961,2.36021,204100001.0
2006-10-06 16:35:00,2.36017,2.36038,2.35828,2.35866,198300000.0
2006-10-06 16:40:00,2.35917,2.36063,2.35917,2.36036,190000000.0
2006-10-06 16:45:00,2.36017,2.36066,2.35977,2.36033,191900001.0
2006-10-06 16:50:00,2.36023,2.36023,2.35855,2.35857,151300001.0
2006-10-06 16:55:00,2.35847,2.35892,2.35796,2.35804,176800000.0
2006-10-06 17:00:00,2.35807,2.35866,2.35797,2.35837,198100000.0
2006-10-06 17:05:00,2.35833,2.35861,2.35814,2.35823,213700000.0
2006-10-06 17:10:00,2.3583,2.35971,2.35818,2.35971,234299999.0
2006-10-06 17:15:00,2.35959,2.35964,2.35865,2.35865,201000000.0
2006-10-06 17:20:00,2.35863,2.35885,2.35803,2.3585,220300000.0
2006-10-06 17:25:00,2.35834,2.35909,2.35807,2.35909,221900001.0
2006-10-06 17:30:00,2.35909,2.3594,2.35863,2.35885,156000000.0
2006-10-06 17:35:00,2.35896,2.35936,2.35836,2.35844,171000000.0
2006-10-06 17:40:00,2.35828,2.35828,2.35769,2.35772,164200000.0
2006-10-06 17:45:00,2.35769,2.35825,2.3575,2.35813,172400000.0
2006-10-06 17:50:00,2.35827,2.35913,2.35827,2.35853,232400001.0
2006-10-06 17:55:00,2.35848,2.35889,2.35759,2.35846,145700000.0
2006-10-06 18:00:00,2.35847,2.35879,2.35769,2.3579,1493700001.0
2006-10-06 18:05:00,2.35788,2.35811,2.35757,2.35809,1645700000.0
2006-10-06 18:10:00,2.35816,2.35876,2.35799,2.35841,1128500001.0
2006-10-06 18:15:00,2.35827,2.35861,2.35742,2.35795,1304300000.0
2006-10-06 18:20:00,2.35801,2.35866,2.35794,2.35825,1285500000.0
2006-10-06 18:25:00,2.35825,2.35863,2.35769,2.35842,1412399999.0
2006-10-06 18:30:00,2.3584,2.35857,2.35718,2.35776,1255700000.0
2006-10-06 18:35:00,2.35795,2.35883,2.35774,2.35883,557400000.0
2006-10-06 18:40:00,2.35892,2.35912,2.35832,2.35891,705300000.0
2006-10-06 18:45:00,2.35892,2.35913,2.35828,2.35913,313699999.0
2006-10-06 18:50:00,2.35902,2.35906,2.35842,2.35862,701500000.0
2006-10-06 18:55:00,2.35852,2.35885,2.35776,2.35797,796300001.0
2006-10-06 19:00:00,2.35775,2.35839,2.35765,2.35813,453499999.0
2006-10-06 19:05:00,2.35809,2.3585,2.35749,2.35762,767100000.0
2006-10-06 19:10:00,2.35773,2.35886,2.35772,2.35852,402300000.0
2006-10-06 19:15:00,2.35847,2.35855,2.35799,2.35827,392000000.0
2006-10-06 19:20:00,2.35842,2.35862,2.35819,2.35858,569200000.0
2006-10-06 19:25:00,2.35854,2.35882,2.35802,2.35835,555300000.0
2006-10-06 19:30:00,2.35827,2.35858,2.35809,2.35835,541100000.0
2006-10-06 19:35:00,2.35828,2.35868,2.35806,2.35859,427399999.0
2006-10-06 19:40:00,2.35865,2.35877,2.35828,2.35841,380400000.0
2006-10-06 19:45:00,2.35833,2.35963,2.35825,2.35954,345600000.0
2006-10-06 19:50:00,2.35944,2.35978,2.35885,2.35921,307200000.0
2006-10-06 19:55:00,2.35918,2.35941,2.35889,2.35941,448600001.0
2006-10-06 20:00:00,2.35921,2.35963,2.35913,2.35947,313200000.0
2006-10-06 20:05:00,2.35938,2.35952,2.35904,2.35918,257000000.0
2006-10-06 20:10:00,2.35928,2.35928,2.35842,2.35857,468600000.0
2006-10-06 20:15:00,2.35858,2.35883,2.35834,2.35875,585100000.0
2006-10-06 20:20:00,2.3588,2.35896,2.35819,2.3588,537500000.0
2006-10-06 20:25:00,2.3586,2.359,2.35818,2.35874,849500000.0
2006-10-06 20:30:00,2.35873,2.35921,2.35841,2.35875,1095600000.0
2006-10-06 20:35:00,2.35913,2.35922,2.35865,2.35914,502300000.0
2006-10-06 20:40:00,2.35912,2.35977,2.35892,2.35943,648799998.0
2006-10-06 20:45:00,2.35941,2.35955,2.35904,2.35927,497300001.0
2006-10-06 20:50:00,2.35932,2.35954,2.35887,2.35897,667600000.0
2006-10-06 20:55:00,2.35895,2.35974,2.35886,2.35928,1012400001.0
2006-10-06 21:00:00,2.35917,2.35917,2.35846,2.35903,896299999.0
2006-10-06 21:05:00,2.35904,2.35936,2.35878,2.3593,253700001.0
2006-10-06 21:10:00,2.35934,2.35935,2.35868,2.35905,512400000.0
2006-10-06 21:15:00,2.35895,2.35924,2.35816,2.35845,588900001.0
2006-10-06 21:20:00,2.35874,2.35918,2.35843,2.35906,810299999.0
2006-10-06 21:25:00,2.35899,2.35924,2.35873,2.35875,293000000.0
2006-10-06 21:30:00,2.35913,2.35913,2.3584,2.35858,406700000.0
2006-10-06 21:35:00,2.35861,2.35873,2.35809,2.35851,208300000.0
2006-10-06 21:40:00,2.35838,2.35879,2.35834,2.35852,328800000.0
2006-10-06 21:45:00,2.35855,2.35873,2.35827,2.3585,426200000.0
2006-10-06 21:50:00,2.35856,2.35894,2.35821,2.35828,285800000.0
2006-10-06 21:55:00,2.35835,2.35893,2.35835,2.35866,378500000.0
2006-10-06 22:00:00,2.35867,2.35911,2.35838,2.35903,302800000.0
2006-10-06 22:05:00,2.3589,2.35939,2.35872,2.3589,218400000.0
2006-10-06 22:10:00,2.3591,2.35932,2.35887,2.3589,158000000.0
2006-10-06 22:15:00,2.35909,2.3593,2.35853,2.35859,342400000.0
2006-10-06 22:20:00,2.35868,2.35893,2.35803,2.35829,280900000.0
2006-10-06 22:25:00,2.35833,2.35869,2.35817,2.35846,303000000.0
2006-10-06 22:30:00,2.35845,2.35877,2.35814,2.35827,302600000.0
2006-10-06 22:35:00,2.35813,2.35862,2.35745,2.35835,206500001.0
2006-10-06 22:40:00,2.35826,2.35832,2.35669,2.35773,335000000.0
2006-10-06 22:45:00,2.35771,2.35814,2.35709,2.35814,320000000.0
2006-10-06 22:50:00,2.35771,2.35775,2.35633,2.35659,227300000.0
2006-10-06 22:55:00,2.35652,2.35679,2.35438,2.35449,202000000.0
2006-10-08 23:00:00,2.3567,2.35716,2.35595,2.35648,153400001.0
2006-10-08 23:05:00,2.35662,2.35693,2.35602,2.35635,184500000.0
2006-10-08 23:10:00,2.35639,2.35716,2.35606,2.35666,184600000.0
2006-10-08 23:15:00,2.35685,2.35782,2.35653,2.35729,160300000.0
2006-10-08 23:20:00,2.35716,2.35717,2.35623,2.35668,151800000.0
2006-10-08 23:25:00,2.3569,2.35715,2.35613,2.3565,217700000.0
2006-10-08 23:30:00,2.35645,2.35726,2.35632,2.35685,282800000.0
2006-10-08 23:35:00,2.35668,2.35732,2.35647,2.35689,230099999.0
2006-10-08 23:40:00,2.35668,2.3573,2.35657,2.35708,150500000.0
2006-10-08 23:45:00,2.35697,2.3572,2.35652,2.35704,242800000.0
2006-10-08 23:50:00,2.35705,2.35758,2.35675,2.35697,204200001.0
2006-10-08 23:55:00,2.35688,2.35753,2.3565,2.35671,247000001.0
2006-10-09 00:00:00,2.35441,2.35742,2.35441,2.35656,122000000.0
2006-10-09 00:05:00,2.35661,2.35751,2.35627,2.35691,177799999.0
2006-10-09 00:10:00,2.35687,2.35707,2.35626,2.35686,128100000.0
2006-10-09 00:15:00,2.35693,2.35761,2.3567,2.35753,162200000.0
2006-10-09 00:20:00,2.35735,2.35783,2.35712,2.35763,146600000.0
2006-10-09 00:25:00,2.35778,2.3578,2.35675,2.35754,172899999.0
2006-10-09 00:30:00,2.35725,2.3577,2.35653,2.35658,149300000.0
2006-10-09 00:35:00,2.35656,2.35745,2.35627,2.3566,192000000.0
2006-10-09 00:40:00,2.35659,2.35777,2.35659,2.35762,134600000.0
2006-10-09 00:45:00,2.35736,2.35797,2.35699,2.35786,136000001.0
2006-10-09 00:50:00,2.35812,2.35819,2.35688,2.35742,179400000.0
2006-10-09 00:55:00,2.3573,2.35791,2.35715,2.35791,145800001.0
2006-10-09 01:00:00,2.35793,2.35801,2.35735,2.35735,229700000.0
2006-10-09 01:05:00,2.35757,2.35792,2.35719,2.35719,142400000.0
2006-10-09 01:10:00,2.35742,2.35829,2.35742,2.35827,208300000.0
2006-10-09 01:15:00,2.35838,2.35848,2.3578,2.35785,131700000.0
2006-10-09 01:20:00,2.35807,2.35834,2.358,2.35806,115200000.0
2006-10-09 01:25:00,2.35807,2.35846,2.35785,2.35804,113200000.0
2006-10-09 01:30:00,2.35775,2.35821,2.35747,2.35793,171100000.0
2006-10-09 01:35:00,2.35804,2.35816,2.35779,2.35783,154900000.0
2006-10-09 01:40:00,2.35803,2.35817,2.35741,2.35769,155600000.0
2006-10-09 01:45:00,2.35728,2.35788,2.35694,2.35788,181600000.0
2006-10-09 01:50:00,2.35768,2.35791,2.35675,2.35675,147700000.0
2006-10-09 01:55:00,2.35665,2.35794,2.35665,2.35777,168300001.0
2006-10-09 02:00:00,2.35789,2.35828,2.35698,2.35822,175000000.0
2006-10-09 02:05:00,2.35826,2.35895,2.35797,2.35872,167400000.0
2006-10-09 02:10:00,2.35865,2.3591,2.3582,2.35859,131000000.0
2006-10-09 02:15:00,2.35878,2.35901,2.35802,2.35837,178500000.0
2006-10-09 02:20:00,2.35835,2.35913,2.35829,2.35845,168400000.0
2006-10-09 02:25:00,2.35874,2.35904,2.35833,2.35847,158900000.0
2006-10-09 02:30:00,2.35861,2.35903,2.35833,2.35897,148300000.0
2006-10-09 02:35:00,2.35882,2.35927,2.35859,2.3592,135400000.0
2006-10-09 02:40:00,2.35916,2.35981,2.35901,2.35948,137300000.0
2006-10-09 02:45:00,2.3592,2.35943,2.35901,2.35923,144600000.0
2006-10-09 02:50:00,2.359,2.35924,2.35849,2.35866,153400000.0
2006-10-09 02:55:00,2.35874,2.35881,2.35815,2.35863,240500001.0
2006-10-09 03:00:00,2.35844,2.35883,2.35826,2.35859,190300000.0
2006-10-09 03:05:00,2.35838,2.35905,2.35821,2.35905,170200000.0
2006-10-09 03:10:00,2.35902,2.35925,2.35862,2.35925,124300000.0
2006-10-09 03:15:00,2.35914,2.35958,2.35874,2.35901,157899999.0
2006-10-09 03:20:00,2.35897,2.35912,2.35862,2.35868,140200000.0
2006-10-09 03:25:00,2.35872,2.3591,2.35837,2.35905,125400000.0
2006-10-09 03:30:00,2.35906,2.35911,2.35846,2.3588,177500001.0
2006-10-09 03:35:00,2.35889,2.35914,2.35857,2.35893,143300001.0
2006-10-09 03:40:00,2.35895,2.35928,2.35867,2.35914,146300000.0
2006-10-09 03:45:00,2.35911,2.35925,2.35892,2.35913,99500001.0
2006-10-09 03:50:00,2.35917,2.35917,2.35835,2.35862,185200000.0
2006-10-09 03:55:00,2.3583,2.35869,2.35822,2.35844,153900000.0
2006-10-09 04:00:00,2.35877,2.35891,2.35867,2.35871,85700000.0
2006-10-09 04:05:00,2.35857,2.35921,2.35853,2.35853,166099999.0
2006-10-09 04:10:00,2.35888,2.35903,2.3585,2.359,89500000.0
2006-10-09 04:15:00,2.35883,2.35925,2.35854,2.35854,111800000.0
2006-10-09 04:20:00,2.35855,2.3588,2.35795,2.35831,150700000.0
2006-10-09 04:25:00,2.35848,2.35848,2.35793,2.35825,174200000.0
2006-10-09 04:30:00,2.35833,2.3585,2.35782,2.35782,177100001.0
2006-10-09 04:35:00,2.3582,2.35834,2.35753,2.35783,156000000.0
2006-10-09 04:40:00,2.35758,2.35795,2.35737,2.35755,118800000.0
2006-10-09 04:45:00,2.35749,2.35749,2.35681,2.35727,136500000.0
2006-10-09 04:50:00,2.35741,2.35748,2.35636,2.35684,179300000.0
2006-10-09 04:55:00,2.35698,2.35701,2.35619,2.35631,153500000.0
2006-10-09 05:00:00,2.35655,2.35677,2.35633,2.35643,164300000.0
2006-10-09 05:05:00,2.35677,2.35729,2.35634,2.35711,182100000.0
2006-10-09 05:10:00,2.3574,2.35752,2.35705,2.35713,174800000.0
2006-10-09 05:15:00,2.3572,2.3572,2.35621,2.35672,175600001.0
2006-10-09 05:20:00,2.35648,2.35654,2.35543,2.35579,137600000.0
2006-10-09 05:25:00,2.3558,2.35645,2.3558,2.35622,101100000.0
2006-10-09 05:30:00,2.35645,2.35683,2.356,2.35637,144099999.0
2006-10-09 05:35:00,2.35647,2.35709,2.35637,2.35684,169800000.0
2006-10-09 05:40:00,2.35677,2.35714,2.35664,2.35695,113600000.0
2006-10-09 05:45:00,2.35695,2.35699,2.35641,2.35675,205300001.0
2006-10-09 05:50:00,2.35653,2.35666,2.35567,2.35584,157200000.0
2006-10-09 05:55:00,2.35615,2.35624,2.35558,2.35598,194399999.0
2006-10-09 06:00:00,2.35583,2.35607,2.35571,2.35594,115300000.0
2006-10-09 06:05:00,2.35586,2.35619,2.35558,2.3559,148200000.0
2006-10-09 06:10:00,2.35601,2.35642,2.35583,2.35622,138700000.0
2006-10-09 06:15:00,2.35627,2.35636,2.35591,2.35622,115000000.0
2006-10-09 06:20:00,2.35623,2.35669,2.35556,2.35582,185300000.0
2006-10-09 06:25:00,2.35573,2.35631,2.35567,2.35624,161900000.0
2006-10-09 06:30:00,2.35649,2.35656,2.35599,2.35624,220399999.0
2006-10-09 06:35:00,2.3562,2.35684,2.35614,2.35621,192700001.0
2006-10-09 06:40:00,2.35629,2.35664,2.3562,2.35625,164400000.0
2006-10-09 06:45:00,2.35612,2.35667,2.35612,2.35651,155800000.0
2006-10-09 06:50:00,2.35658,2.35703,2.35635,2.3565,164400000.0
2006-10-09 06:55:00,2.35645,2.3568,2.35638,2.35677,210300001.0
2006-10-09 07:00:00,2.35664,2.35719,2.35648,2.35673,211600000.0
2006-10-09 07:05:00,2.35678,2.3572,2.35652,2.35702,144100000.0
2006-10-09 07:10:00,2.35695,2.35716,2.3567,2.35686,232200001.0
2006-10-09 07:15:00,2.35701,2.35708,2.35585,2.35635,203900001.0
2006-10-09 07:20:00,2.3563,2.35655,2.35615,2.3563,160200000.0
2006-10-09 07:25:00,2.35627,2.35646,2.35607,2.35644,135800000.0
2006-10-09 07:30:00,2.35659,2.3568,2.35609,2.35609,196800000.0
2006-10-09 07:35:00,2.35625,2.35638,2.35574,2.35617,119600000.0
2006-10-09 07:40:00,2.35609,2.35617,2.35574,2.35593,158000000.0
2006-10-09 07:45:00,2.35598,2.35609,2.35558,2.35604,193300000.0
2006-10-09 07:50:00,2.35599,2.35599,2.35512,2.35528,160100000.0
2006-10-09 07:55:00,2.35547,2.35565,2.35473,2.35491,177700000.0
2006-10-09 08:00:00,2.35506,2.35506,2.35465,2.35473,189600000.0
2006-10-09 08:05:00,2.35476,2.35501,2.35415,2.35463,123000000.0
2006-10-09 08:10:00,2.35452,2.35631,2.35452,2.35583,231900000.0
2006-10-09 08:15:00,2.35585,2.35624,2.35545,2.35567,162900000.0
2006-10-09 08:20:00,2.35542,2.35605,2.35512,2.3559,157400000.0
2006-10-09 08:25:00,2.35583,2.35608,2.35532,2.35583,181000000.0
2006-10-09 08:30:00,2.35614,2.35641,2.35529,2.35537,178100000.0
2006-10-09 08:35:00,2.35538,2.35595,2.35526,2.35539,114300000.0
2006-10-09 08:40:00,2.35521,2.35574,2.355,2.35555,182000001.0
2006-10-09 08:45:00,2.35567,2.35582,2.35486,2.35508,221800000.0
2006-10-09 08:50:00,2.35508,2.35527,2.35395,2.3549,160500000.0
2006-10-09 08:55:00,2.35508,2.35544,2.35482,2.35524,167900000.0
2006-10-09 09:00:00,2.35524,2.35568,2.35481,2.3554,182300000.0
2006-10-09 09:05:00,2.3554,2.35551,2.35452,2.35473,217900000.0
2006-10-09 09:10:00,2.35478,2.35511,2.35446,2.35482,183499999.0
2006-10-09 09:15:00,2.35478,2.35509,2.35322,2.35322,144800000.0
2006-10-09 09:20:00,2.35339,2.35418,2.35315,2.3539,185300000.0
2006-10-09 09:25:00,2.35356,2.35419,2.35305,2.35323,138600000.0
2006-10-09 09:30:00,2.35314,2.35347,2.35278,2.35328,204500000.0
2006-10-09 09:35:00,2.35317,2.35343,2.35289,2.35305,162100000.0
2006-10-09 09:40:00,2.35306,2.35324,2.35244,2.35265,167500000.0
2006-10-09 09:45:00,2.35266,2.35309,2.35247,2.35299,183800000.0
2006-10-09 09:50:00,2.35309,2.35383,2.35298,2.35348,167500000.0
2006-10-09 09:55:00,2.35352,2.35352,2.35275,2.35307,195300000.0
2006-10-09 10:00:00,2.35285,2.3531,2.35229,2.35305,158099999.0
2006-10-09 10:05:00,2.3529,2.35364,2.35276,2.35361,134000000.0
2006-10-09 10:10:00,2.35367,2.35386,2.35308,2.35372,108700000.0
2006-10-09 10:15:00,2.3538,2.35455,2.35364,2.35433,215300001.0
2006-10-09 10:20:00,2.35432,2.35466,2.35367,2.35417,193500000.0
2006-10-09 10:25:00,2.35408,2.35431,2.35351,2.35371,211599999.0
2006-10-09 10:30:00,2.35338,2.35338,2.35198,2.35253,212699999.0
2006-10-09 10:35:00,2.3525,2.35269,2.35206,2.35248,201999999.0
2006-10-09 10:40:00,2.35251,2.35251,2.35201,2.35218,192800000.0
2006-10-09 10:45:00,2.35229,2.35261,2.35185,2.35252,161600000.0
2006-10-09 10:50:00,2.35254,2.35268,2.35166,2.35176,144600000.0
2006-10-09 10:55:00,2.35183,2.35249,2.35148,2.35249,204099999.0
2006-10-09 11:00:00,2.35255,2.35261,2.35196,2.35261,142700000.0
2006-10-09 11:05:00,2.35238,2.35325,2.35232,2.35309,197100000.0
2006-10-09 11:10:00,2.35312,2.35365,2.35294,2.35343,202899999.0
2006-10-09 11:15:00,2.35354,2.3537,2.35302,2.35307,187000001.0
2006-10-09 11:20:00,2.35319,2.35356,2.3528,2.35339,225100000.0
2006-10-09 11:25:00,2.35338,2.35359,2.35291,2.3532,167500000.0
2006-10-09 11:30:00,2.35325,2.35363,2.35317,2.35351,195200000.0
2006-10-09 11:35:00,2.35363,2.35385,2.35331,2.35343,195700000.0
2006-10-09 11:40:00,2.35325,2.35372,2.35325,2.35342,134500000.0
2006-10-09 11:45:00,2.35327,2.35327,2.35276,2.35302,170800001.0
2006-10-09 11:50:00,2.35305,2.35305,2.35189,2.35257,191400000.0
2006-10-09 11:55:00,2.35274,2.35284,2.35216,2.35226,175500000.0
2006-10-09 12:00:00,2.35222,2.35263,2.35202,2.35256,170600000.0
2006-10-09 12:05:00,2.35284,2.353,2.35222,2.3524,180400000.0
2006-10-09 12:10:00,2.35227,2.35278,2.35226,2.35257,197100000.0
2006-10-09 12:15:00,2.35279,2.35329,2.35245,2.35315,180300000.0
2006-10-09 12:20:00,2.35294,2.35319,2.35197,2.35291,185800000.0
2006-10-09 12:25:00,2.35306,2.35354,2.35288,2.35329,215400000.0
2006-10-09 12:30:00,2.35335,2.3536,2.35313,2.35336,195300000.0
2006-10-09 12:35:00,2.35329,2.35329,2.35253,2.35271,182500000.0
2006-10-09 12:40:00,2.35279,2.35311,2.35261,2.35272,213200000.0
2006-10-09 12:45:00,2.35278,2.35324,2.35251,2.35303,204200000.0
2006-10-09 12:50:00,2.35303,2.35318,2.35271,2.35282,148700000.0
2006-10-09 12:55:00,2.3529,2.35337,2.3527,2.35337,167900000.0
2006-10-09 13:00:00,2.35325,2.35325,2.35207,2.35294,210900000.0
2006-10-09 13:05:00,2.35326,2.35378,2.35272,2.35356,201100000.0
2006-10-09 13:10:00,2.35341,2.35382,2.35305,2.35314,169200000.0
2006-10-09 13:15:00,2.35309,2.35333,2.3526,2.35294,141600000.0
2006-10-09 13:20:00,2.3531,2.35339,2.35285,2.35299,150400000.0
2006-10-09 13:25:00,2.35298,2.35328,2.3528,2.35311,197800000.0
2006-10-09 13:30:00,2.35333,2.3534,2.35275,2.35307,206800000.0
2006-10-09 13:35:00,2.35315,2.35327,2.35219,2.35254,179500000.0
2006-10-09 13:40:00,2.35237,2.35268,2.35217,2.35251,171300000.0
2006-10-09 13:45:00,2.35258,2.35282,2.35145,2.35167,116400000.0
2006-10-09 13:50:00,2.35159,2.35228,2.3513,2.35221,245400000.0
2006-10-09 13:55:00,2.35203,2.35227,2.3518,2.3518,199200001.0
2006-10-09 14:00:00,2.35173,2.35266,2.3517,2.35259,121700000.0
2006-10-09 14:05:00,2.35256,2.35291,2.3521,2.3522,145600000.0
2006-10-09 14:10:00,2.35197,2.35239,2.35169,2.35169,179800000.0
2006-10-09 14:15:00,2.35198,2.35262,2.35176,2.35228,186700000.0
2006-10-09 14:20:00,2.35228,2.35251,2.35202,2.35241,160000000.0
2006-10-09 14:25:00,2.35242,2.35265,2.35156,2.3519,128100000.0
2006-10-09 14:30:00,2.35178,2.35205,2.35106,2.35158,173400000.0
2006-10-09 14:35:00,2.35133,2.35161,2.35081,2.35108,149700000.0
2006-10-09 14:40:00,2.35113,2.35115,2.34998,2.35076,168600000.0
2006-10-09 14:45:00,2.35059,2.35082,2.3503,2.35039,190099999.0
2006-10-09 14:50:00,2.35044,2.35066,2.35015,2.3503,176800000.0
2006-10-09 14:55:00,2.35043,2.35086,2.35029,2.35062,181100000.0
2006-10-09 15:00:00,2.35062,2.35078,2.35029,2.35049,174500000.0
2006-10-09 15:05:00,2.35068,2.35118,2.35063,2.35108,147400000.0
2006-10-09 15:10:00,2.35093,2.35109,2.3507,2.35103,138300000.0
2006-10-09 15:15:00,2.35111,2.35128,2.35067,2.35087,174900000.0
2006-10-09 15:20:00,2.35092,2.35144,2.35088,2.35131,149200000.0
2006-10-09 15:25:00,2.35118,2.35118,2.35008,2.3504,157200000.0
2006-10-09 15:30:00,2.35031,2.35074,2.35011,2.35047,148400000.0
2006-10-09 15:35:00,2.35045,2.35085,2.35036,2.35043,246900000.0
2006-10-09 15:40:00,2.3505,2.35077,2.35032,2.35065,175000000.0
2006-10-09 15:45:00,2.35072,2.35097,2.3506,2.3509,230800000.0
2006-10-09 15:50:00,2.35067,2.35087,2.35042,2.35075,129500000.0
2006-10-09 15:55:00,2.35087,2.3509,2.34932,2.34943,211700002.0
2006-10-09 16:00:00,2.34944,2.34976,2.34907,2.34961,157100000.0
2006-10-09 16:05:00,2.3498,2.35013,2.34964,2.3497,141300000.0
2006-10-09 16:10:00,2.34977,2.35056,2.34976,2.3503,210500000.0
2006-10-09 16:15:00,2.35033,2.35067,2.35021,2.35056,189200000.0
2006-10-09 16:20:00,2.3506,2.35065,2.34974,2.34979,144600000.0
2006-10-09 16:25:00,2.34998,2.35021,2.34954,2.35015,150800000.0
2006-10-09 16:30:00,2.35012,2.35059,2.34994,2.35035,193700000.0
2006-10-09 16:35:00,2.35027,2.35077,2.35002,2.35077,233500000.0
2006-10-09 16:40:00,2.35102,2.35141,2.35074,2.35128,180500000.0
2006-10-09 16:45:00,2.35122,2.35165,2.35093,2.35161,203600000.0
2006-10-09 16:50:00,2.35155,2.35185,2.35102,2.35134,209000000.0
2006-10-09 16:55:00,2.35122,2.35155,2.35095,2.35132,155200000.0
2006-10-09 17:00:00,2.35128,2.35187,2.35119,2.3517,193800000.0
2006-10-09 17:05:00,2.35169,2.35209,2.35141,2.3517,187000000.0
2006-10-09 17:10:00,2.35176,2.35207,2.35149,2.35207,139900000.0
2006-10-09 17:15:00,2.35196,2.3522,2.35165,2.35182,179100000.0
2006-10-09 17:20:00,2.35209,2.35236,2.35167,2.35212,225399999.0
2006-10-09 17:25:00,2.35202,2.35279,2.35196,2.35253,149300000.0
2006-10-09 17:30:00,2.35262,2.35288,2.35239,2.35267,160600000.0
2006-10-09 17:35:00,2.35277,2.35346,2.35277,2.3532,138000000.0
2006-10-09 17:40:00,2.35324,2.35364,2.353,2.35352,166800000.0
2006-10-09 17:45:00,2.35344,2.35424,2.35335,2.35371,119000000.0
2006-10-09 17:50:00,2.35359,2.35386,2.35335,2.35377,128600000.0
2006-10-09 17:55:00,2.35377,2.35406,2.35359,2.35379,184300000.0
2006-10-09 18:00:00,2.3537,2.35401,2.35284,2.35322,1473499999.0
2006-10-09 18:05:00,2.35321,2.35343,2.35249,2.3528,1640200001.0
2006-10-09 18:10:00,2.35302,2.35319,2.35211,2.35227,1249099999.0
2006-10-09 18:15:00,2.3522,2.35248,2.35159,2.35244,1405500003.0
2006-10-09 18:20:00,2.35243,2.35253,2.35202,2.35215,1198800000.0
2006-10-09 18:25:00,2.35213,2.35252,2.35194,2.35232,1412500001.0
2006-10-09 18:30:00,2.35229,2.35268,2.3519,2.35249,1242100001.0
2006-10-09 18:35:00,2.35263,2.35293,2.3525,2.35293,569900000.0
2006-10-09 18:40:00,2.35279,2.35317,2.35262,2.35294,724899999.0
2006-10-09 18:45:00,2.35301,2.35341,2.35299,2.35332,291100000.0
2006-10-09 18:50:00,2.3532,2.35348,2.35278,2.35307,621300001.0
2006-10-09 18:55:00,2.35302,2.35325,2.35283,2.35302,747799997.0
2006-10-09 19:00:00,2.35298,2.35386,2.35278,2.35365,386300000.0
2006-10-09 19:05:00,2.35359,2.35383,2.35317,2.3537,755900001.0
2006-10-09 19:10:00,2.35375,2.35408,2.35337,2.35395,446499999.0
2006-10-09 19:15:00,2.35385,2.354,2.35342,2.35375,443300000.0
2006-10-09 19:20:00,2.35382,2.35388,2.35339,2.35372,555300001.0
2006-10-09 19:25:00,2.35367,2.35372,2.35309,2.35323,548900001.0
2006-10-09 19:30:00,2.35322,2.35365,2.35292,2.35331,563499999.0
2006-10-09 19:35:00,2.3533,2.35345,2.35245,2.35287,386400000.0
2006-10-09 19:40:00,2.35297,2.35338,2.35268,2.35317,424800000.0
2006-10-09 19:45:00,2.35314,2.35356,2.35293,2.35331,409200000.0
2006-10-09 19:50:00,2.35336,2.35361,2.3529,2.35302,335400000.0
2006-10-09 19:55:00,2.35305,2.35394,2.35305,2.35393,497599998.0
2006-10-09 20:00:00,2.35394,2.35449,2.35372,2.35446,274799999.0
2006-10-09 20:05:00,2.35444,2.3548,2.35421,2.35436,255100000.0
2006-10-09 20:10:00,2.35445,2.35454,2.35392,2.3542,449700000.0
2006-10-09 20:15:00,2.35424,2.35527,2.3539,2.35508,601000000.0
2006-10-09 20:20:00,2.35514,2.35573,2.35483,2.35537,573299999.0
2006-10-09 20:25:00,2.35519,2.35532,2.35465,2.355,837000001.0
2006-10-09 20:30:00,2.35502,2.35522,2.35469,2.355,1141999997.0
2006-10-09 20:35:00,2.35509,2.35538,2.35455,2.35462,493100000.0
2006-10-09 20:40:00,2.35523,2.35531,2.35471,2.35477,712200000.0
2006-10-09 20:45:00,2.35476,2.35507,2.35461,2.35473,592599999.0
2006-10-09 20:50:00,2.35467,2.35484,2.35397,2.3547,722400001.0
2006-10-09 20:55:00,2.35477,2.3549,2.35428,2.3547,1084700000.0
2006-10-09 21:00:00,2.35486,2.35489,2.35454,2.35482,807900000.0
2006-10-09 21:05:00,2.35477,2.35505,2.35425,2.35505,194600000.0
2006-10-09 21:10:00,2.35509,2.35554,2.35482,2.3554,550999998.0
2006-10-09 21:15:00,2.35527,2.35547,2.35497,2.35527,581100000.0
2006-10-09 21:20:00,2.3552,2.35551,2.35502,2.35527,791600000.0
2006-10-09 21:25:00,2.35521,2.35568,2.35521,2.3555,293200000.0
2006-10-09 21:30:00,2.35562,2.35578,2.35525,2.3555,415700000.0
2006-10-09 21:35:00,2.35547,2.35567,2.35513,2.35539,275600000.0
2006-10-09 21:40:00,2.35546,2.3556,2.35351,2.35387,356600000.0
2006-10-09 21:45:00,2.35382,2.35437,2.35369,2.35423,482399999.0
2006-10-09 21:50:00,2.35427,2.35437,2.35387,2.35422,249300000.0
2006-10-09 21:55:00,2.35427,2.3545,2.35406,2.35449,349100000.0
2006-10-09 22:00:00,2.3545,2.35464,2.354,2.3541,319900001.0
2006-10-09 22:05:00,2.35416,2.35456,2.35405,2.35456,209200001.0
2006-10-09 22:10:00,2.35465,2.35466,2.35392,2.35402,223000000.0
2006-10-09 22:15:00,2.35387,2.3546,2.3536,2.35413,345700000.0
2006-10-09 22:20:00,2.35424,2.35458,2.35399,2.3544,268500000.0
2006-10-09 22:25:00,2.3545,2.35473,2.35422,2.35465,268100000.0
2006-10-09 22:30:00,2.35461,2.3548,2.35437,2.35437,335000000.0
2006-10-09 22:35:00,2.35427,2.35491,2.35427,2.35459,198500000.0
2006-10-09 22:40:00,2.35451,2.35451,2.35403,2.35433,379700000.0
2006-10-09 22:45:00,2.35438,2.35502,2.35425,2.35497,304800000.0
2006-10-09 22:50:00,2.35484,2.35512,2.35452,2.35477,242000000.0
2006-10-09 22:55:00,2.35484,2.35544,2.35426,2.35543,163600000.0
2006-10-09 23:00:00,2.35529,2.35538,2.35424,2.35482,132600000.0
2006-10-09 23:05:00,2.35499,2.35582,2.35475,2.35538,110400000.0
2006-10-09 23:10:00,2.35536,2.35588,2.35489,2.35489,156000000.0
2006-10-09 23:15:00,2.3556,2.35567,2.35503,2.35518,71900000.0
2006-10-09 23:20:00,2.35524,2.35579,2.35499,2.3552,184800000.0
2006-10-09 23:25:00,2.3556,2.35578,2.35493,2.35515,208000000.0
2006-10-09 23:30:00,2.35533,2.35547,2.35476,2.35524,150200000.0
2006-10-09 23:35:00,2.35517,2.3558,2.35501,2.35522,172700000.0
2006-10-09 23:40:00,2.35518,2.35535,2.35491,2.3551,171200001.0
2006-10-09 23:45:00,2.35498,2.35527,2.35329,2.35407,146900001.0
2006-10-09 23:50:00,2.35445,2.35512,2.35403,2.3547,171800000.0
2006-10-09 23:55:00,2.3548,2.35537,2.35474,2.35537,178399999.0
2006-10-10 00:00:00,2.35521,2.35524,2.35484,2.35513,128700000.0
2006-10-10 00:05:00,2.35514,2.35555,2.35442,2.35521,141000000.0
2006-10-10 00:10:00,2.35525,2.35525,2.35421,2.35444,117600000.0
2006-10-10 00:15:00,2.35432,2.35482,2.35421,2.35435,154900000.0
2006-10-10 00:20:00,2.35435,2.35467,2.35422,2.3545,156500000.0
2006-10-10 00:25:00,2.35447,2.35461,2.35333,2.35397,123500000.0
2006-10-10 00:30:00,2.35434,2.35454,2.35372,2.35428,109100000.0
2006-10-10 00:35:00,2.35428,2.35466,2.35403,2.35435,134000000.0
2006-10-10 00:40:00,2.3544,2.35483,2.354,2.35478,126200000.0
2006-10-10 00:45:00,2.35458,2.355,2.35448,2.35478,110900000.0
2006-10-10 00:50:00,2.3548,2.35496,2.35413,2.35475,158800000.0
2006-10-10 00:55:00,2.35478,2.35498,2.35453,2.35464,140200000.0
2006-10-10 01:00:00,2.35458,2.35484,2.35408,2.35424,175700000.0
2006-10-10 01:05:00,2.35473,2.35473,2.35423,2.35434,183399999.0
2006-10-10 01:10:00,2.35465,2.35549,2.35433,2.35537,205100000.0
2006-10-10 01:15:00,2.35527,2.35531,2.35411,2.35446,189100000.0
2006-10-10 01:20:00,2.35425,2.35471,2.35395,2.35444,176600000.0
2006-10-10 01:25:00,2.35447,2.35495,2.35405,2.35458,145400000.0
2006-10-10 01:30:00,2.35471,2.35476,2.35394,2.35398,174700000.0
2006-10-10 01:35:00,2.35402,2.3545,2.3537,2.3541,132100000.0
2006-10-10 01:40:00,2.35406,2.3545,2.35393,2.35415,156800000.0
2006-10-10 01:45:00,2.35407,2.35492,2.35407,2.35473,146000000.0
2006-10-10 01:50:00,2.3546,2.35487,2.35408,2.35453,166599999.0
2006-10-10 01:55:00,2.35458,2.35485,2.35405,2.35459,140200000.0
2006-10-10 02:00:00,2.35458,2.35475,2.35387,2.35475,122000000.0
2006-10-10 02:05:00,2.35457,2.35501,2.35426,2.35426,173900000.0
2006-10-10 02:10:00,2.35453,2.35474,2.35414,2.35437,169200000.0
2006-10-10 02:15:00,2.35447,2.35475,2.35399,2.35466,231100001.0
2006-10-10 02:20:00,2.35469,2.35497,2.35444,2.35464,148499999.0
2006-10-10 02:25:00,2.35467,2.35508,2.35431,2.35437,145600000.0
2006-10-10 02:30:00,2.35472,2.35484,2.35434,2.35447,153600000.0
2006-10-10 02:35:00,2.35464,2.35479,2.35447,2.3546,173300000.0
2006-10-10 02:40:00,2.35457,2.35482,2.35443,2.35476,126700000.0
2006-10-10 02:45:00,2.35498,2.35505,2.3544,2.35486,113100000.0
2006-10-10 02:50:00,2.35475,2.35506,2.35459,2.35503,128100000.0
2006-10-10 02:55:00,2.3553,2.3554,2.35479,2.35479,112900000.0
2006-10-10 03:00:00,2.35474,2.35515,2.35473,2.35504,174399999.0
2006-10-10 03:05:00,2.3548,2.35509,2.35472,2.35508,156900000.0
2006-10-10 03:10:00,2.35519,2.35519,2.3546,2.35505,110700000.0
2006-10-10 03:15:00,2.35486,2.35541,2.35475,2.35485,208400000.0
2006-10-10 03:20:00,2.35487,2.35527,2.35464,2.35487,137300000.0
2006-10-10 03:25:00,2.35474,2.35477,2.35427,2.35472,116000000.0
2006-10-10 03:30:00,2.35456,2.35481,2.35426,2.35481,195900001.0
2006-10-10 03:35:00,2.35483,2.3552,2.35478,2.35504,140300001.0
2006-10-10 03:40:00,2.35515,2.35543,2.355,2.35523,154700000.0
2006-10-10 03:45:00,2.35503,2.35536,2.35476,2.35494,214400002.0
2006-10-10 03:50:00,2.35493,2.35515,2.35473,2.35504,135700000.0
2006-10-10 03:55:00,2.35513,2.35515,2.35492,2.35499,145500000.0
2006-10-10 04:00:00,2.35485,2.35497,2.35453,2.35455,121600000.0
2006-10-10 04:05:00,2.35473,2.3551,2.35469,2.3551,139100000.0
2006-10-10 04:10:00,2.35511,2.35534,2.35477,2.3551,131600000.0
2006-10-10 04:15:00,2.35495,2.35515,2.35464,2.35466,130300000.0
2006-10-10 04:20:00,2.35477,2.35495,2.3545,2.3545,126100000.0
2006-10-10 04:25:00,2.35468,2.35498,2.35437,2.35481,135099999.0
2006-10-10 04:30:00,2.35473,2.35526,2.35438,2.35487,144600000.0
2006-10-10 04:35:00,2.35476,2.35495,2.35447,2.35463,148500000.0
2006-10-10 04:40:00,2.35465,2.35482,2.35391,2.35446,148800000.0
2006-10-10 04:45:00,2.35467,2.35475,2.35423,2.35425,146900000.0
2006-10-10 04:50:00,2.35428,2.35457,2.3539,2.35396,104400000.0
2006-10-10 04:55:00,2.35409,2.3543,2.35364,2.35372,108800000.0
2006-10-10 05:00:00,2.35372,2.35417,2.3537,2.35411,146300000.0
2006-10-10 05:05:00,2.3541,2.35419,2.35382,2.35407,144900000.0
2006-10-10 05:10:00,2.35428,2.35454,2.35367,2.35367,163900000.0
2006-10-10 05:15:00,2.35381,2.35442,2.35378,2.35442,192499999.0
2006-10-10 05:20:00,2.35422,2.35451,2.35405,2.35443,146500000.0
2006-10-10 05:25:00,2.35467,2.35484,2.35429,2.35435,120200000.0
2006-10-10 05:30:00,2.35439,2.3547,2.35401,2.35418,139300000.0
2006-10-10 05:35:00,2.35433,2.35433,2.35376,2.35414,140100000.0
2006-10-10 05:40:00,2.35384,2.35434,2.35384,2.3541,158300000.0
2006-10-10 05:45:00,2.35421,2.35488,2.354,2.35455,173800000.0
2006-10-10 05:50:00,2.35482,2.35489,2.35411,2.35449,119600000.0
2006-10-10 05:55:00,2.35461,2.3549,2.35437,2.35455,159600000.0
2006-10-10 06:00:00,2.35429,2.35463,2.35423,2.35448,107700000.0
2006-10-10 06:05:00,2.35444,2.35467,2.35395,2.35429,140100000.0
2006-10-10 06:10:00,2.35425,2.35471,2.35417,2.35458,162900000.0
2006-10-10 06:15:00,2.35476,2.35498,2.3542,2.35455,129700000.0
2006-10-10 06:20:00,2.35475,2.3551,2.35445,2.35501,157599999.0
2006-10-10 06:25:00,2.35491,2.35528,2.35479,2.3551,206199998.0
2006-10-10 06:30:00,2.35522,2.35547,2.35493,2.35542,172600000.0
2006-10-10 06:35:00,2.35543,2.35575,2.35522,2.35545,171400000.0
2006-10-10 06:40:00,2.35542,2.35587,2.35498,2.35514,139900000.0
2006-10-10 06:45:00,2.35513,2.35534,2.35503,2.35534,154700000.0
2006-10-10 06:50:00,2.35534,2.35582,2.35506,2.35563,169300000.0
2006-10-10 06:55:00,2.35574,2.35574,2.35501,2.35538,185099999.0
2006-10-10 07:00:00,2.35526,2.35532,2.35488,2.35522,156400000.0
2006-10-10 07:05:00,2.35528,2.35536,2.35497,2.35536,141700000.0
2006-10-10 07:10:00,2.35483,2.35502,2.35435,2.35453,186800000.0
2006-10-10 07:15:00,2.35465,2.35471,2.3542,2.35467,163500001.0
2006-10-10 07:20:00,2.35465,2.35521,2.3545,2.35462,160400000.0
2006-10-10 07:25:00,2.35448,2.35526,2.35428,2.35509,104600000.0
2006-10-10 07:30:00,2.35496,2.35533,2.35458,2.35458,122300000.0
2006-10-10 07:35:00,2.35479,2.35479,2.3536,2.35436,136900000.0
2006-10-10 07:40:00,2.35431,2.35431,2.35347,2.354,108600000.0
2006-10-10 07:45:00,2.35421,2.35434,2.35393,2.35406,179300000.0
2006-10-10 07:50:00,2.35398,2.35444,2.35347,2.35361,163799999.0
2006-10-10 07:55:00,2.35357,2.35384,2.35334,2.35339,160800001.0
2006-10-10 08:00:00,2.35375,2.35489,2.35343,2.35488,214700000.0
2006-10-10 08:05:00,2.35475,2.35547,2.35459,2.35493,248700000.0
2006-10-10 08:10:00,2.35484,2.3555,2.35443,2.35525,213099999.0
2006-10-10 08:15:00,2.35559,2.35642,2.3551,2.35616,199900000.0
2006-10-10 08:20:00,2.35607,2.35645,2.35545,2.35568,152600000.0
2006-10-10 08:25:00,2.35557,2.35629,2.35557,2.35615,137600000.0
2006-10-10 08:30:00,2.35598,2.35659,2.35543,2.3559,227599999.0
2006-10-10 08:35:00,2.35607,2.3562,2.35562,2.35606,200400000.0
2006-10-10 08:40:00,2.35578,2.35608,2.35536,2.35597,134800000.0
2006-10-10 08:45:00,2.35601,2.35703,2.35576,2.35676,190500000.0
2006-10-10 08:50:00,2.3567,2.35737,2.35649,2.357,196399999.0
2006-10-10 08:55:00,2.35719,2.35732,2.35662,2.35715,178300000.0
2006-10-10 09:00:00,2.35719,2.35767,2.35685,2.3572,151100000.0
2006-10-10 09:05:00,2.35727,2.35754,2.35696,2.35735,148300000.0
2006-10-10 09:10:00,2.35756,2.35797,2.35698,2.35767,181300000.0
2006-10-10 09:15:00,2.35771,2.3578,2.35644,2.35653,121800000.0
2006-10-10 09:20:00,2.35671,2.35687,2.35557,2.35616,219900000.0
2006-10-10 09:25:00,2.35604,2.3566,2.35604,2.35642,142900000.0
2006-10-10 09:30:00,2.3563,2.35667,2.3561,2.35651,238999999.0
2006-10-10 09:35:00,2.35667,2.35681,2.35582,2.35603,145300000.0
2006-10-10 09:40:00,2.35585,2.3562,2.35547,2.35603,132600000.0
2006-10-10 09:45:00,2.35597,2.35618,2.35502,2.35521,182500000.0
2006-10-10 09:50:00,2.35529,2.35553,2.355,2.35521,172900000.0
2006-10-10 09:55:00,2.35505,2.3552,2.35418,2.35425,173900000.0
2006-10-10 10:00:00,2.35431,2.35508,2.35431,2.35481,137600000.0
2006-10-10 10:05:00,2.35473,2.35505,2.35386,2.35386,153300000.0
2006-10-10 10:10:00,2.3542,2.35439,2.35368,2.35419,260700000.0
2006-10-10 10:15:00,2.354,2.35412,2.35327,2.35399,182300000.0
2006-10-10 10:20:00,2.35434,2.35589,2.3541,2.35539,183300000.0
2006-10-10 10:25:00,2.35521,2.35646,2.35521,2.3556,177400000.0
2006-10-10 10:30:00,2.35503,2.35503,2.35227,2.3536,165200000.0
2006-10-10 10:35:00,2.35355,2.3537,2.35164,2.35224,188800000.0
2006-10-10 10:40:00,2.35207,2.35388,2.35155,2.35291,180100000.0
2006-10-10 10:45:00,2.35337,2.35395,2.3525,2.35395,150100000.0
2006-10-10 10:50:00,2.35375,2.35457,2.35339,2.35456,172300000.0
2006-10-10 10:55:00,2.35471,2.35471,2.35325,2.35366,208700000.0
2006-10-10 11:00:00,2.353,2.35472,2.35211,2.35457,186800001.0
2006-10-10 11:05:00,2.35463,2.35495,2.35409,2.3543,193200001.0
2006-10-10 11:10:00,2.35421,2.35468,2.35403,2.35433,180200000.0
2006-10-10 11:15:00,2.3544,2.35472,2.35428,2.35468,157399999.0
2006-10-10 11:20:00,2.35463,2.35466,2.35403,2.35435,156300000.0
2006-10-10 11:25:00,2.35437,2.35484,2.35393,2.35436,179500000.0
2006-10-10 11:30:00,2.35433,2.35495,2.35411,2.35486,192200001.0
2006-10-10 11:35:00,2.35473,2.35519,2.35413,2.35516,176500000.0
2006-10-10 11:40:00,2.35506,2.35519,2.35447,2.3548,181700000.0
2006-10-10 11:45:00,2.3547,2.35501,2.35426,2.3548,138600000.0
2006-10-10 11:50:00,2.35469,2.35523,2.35443,2.35465,198500000.0
2006-10-10 11:55:00,2.3546,2.35496,2.35432,2.35443,188300000.0
2006-10-10 12:00:00,2.35426,2.35437,2.35354,2.35376,167300000.0
2006-10-10 12:05:00,2.35393,2.35468,2.35355,2.35414,195900000.0
2006-10-10 12:10:00,2.35424,2.35474,2.354,2.35412,197900000.0
2006-10-10 12:15:00,2.35401,2.35453,2.35366,2.35366,185100000.0
2006-10-10 12:20:00,2.35347,2.3544,2.35347,2.35404,156400000.0
2006-10-10 12:25:00,2.35415,2.35547,2.3539,2.35515,196200000.0
2006-10-10 12:30:00,2.35513,2.35536,2.35443,2.35453,156000000.0
2006-10-10 12:35:00,2.35427,2.35572,2.35398,2.35562,173199999.0
2006-10-10 12:40:00,2.35554,2.35568,2.35443,2.35488,186900000.0
2006-10-10 12:45:00,2.35495,2.35567,2.35488,2.35522,236699999.0
2006-10-10 12:50:00,2.35525,2.35558,2.35471,2.35496,170100000.0
2006-10-10 12:55:00,2.35517,2.3553,2.3547,2.35525,170699999.0
2006-10-10 13:00:00,2.35531,2.35557,2.35485,2.35514,178500000.0
2006-10-10 13:05:00,2.35517,2.35537,2.3546,2.35502,227300000.0
2006-10-10 13:10:00,2.35508,2.35554,2.35424,2.3546,181700000.0
2006-10-10 13:15:00,2.35462,2.35527,2.35372,2.35497,179100000.0
2006-10-10 13:20:00,2.35473,2.35482,2.35404,2.35404,184800000.0
2006-10-10 13:25:00,2.35421,2.355,2.35421,2.35472,134300000.0
2006-10-10 13:30:00,2.35457,2.35506,2.35431,2.35464,219300000.0
2006-10-10 13:35:00,2.35493,2.35525,2.35469,2.35508,224099999.0
2006-10-10 13:40:00,2.35526,2.3554,2.35488,2.35515,158000000.0
2006-10-10 13:45:00,2.35518,2.35582,2.35479,2.35575,210700000.0
2006-10-10 13:50:00,2.35565,2.35672,2.35565,2.3566,175800000.0
2006-10-10 13:55:00,2.35668,2.35682,2.35624,2.35636,210799999.0
2006-10-10 14:00:00,2.35615,2.35688,2.35611,2.35681,163900001.0
2006-10-10 14:05:00,2.3568,2.35704,2.35659,2.35694,176200000.0
2006-10-10 14:10:00,2.3568,2.35697,2.35601,2.35692,227000000.0
2006-10-10 14:15:00,2.35682,2.35698,2.35587,2.35589,234500000.0
2006-10-10 14:20:00,2.35584,2.35584,2.35412,2.35424,208400000.0
2006-10-10 14:25:00,2.354,2.35451,2.35385,2.35445,241500000.0
2006-10-10 14:30:00,2.35429,2.35494,2.35366,2.35494,178600000.0
2006-10-10 14:35:00,2.35468,2.35485,2.35388,2.35392,226700000.0
2006-10-10 14:40:00,2.35419,2.35423,2.35367,2.35397,194900000.0
2006-10-10 14:45:00,2.35392,2.35411,2.3536,2.35396,142099999.0
2006-10-10 14:50:00,2.35393,2.35462,2.35358,2.35458,184400000.0
2006-10-10 14:55:00,2.35468,2.35494,2.35424,2.35424,159300000.0
2006-10-10 15:00:00,2.35408,2.35459,2.35381,2.3539,202400000.0
2006-10-10 15:05:00,2.35407,2.35422,2.3537,2.3538,224699999.0
2006-10-10 15:10:00,2.35367,2.35405,2.35348,2.35404,226300000.0
2006-10-10 15:15:00,2.35393,2.35425,2.35345,2.35372,164900001.0
2006-10-10 15:20:00,2.35361,2.35421,2.3532,2.35345,156200000.0
2006-10-10 15:25:00,2.35355,2.35388,2.35311,2.35343,181600000.0
2006-10-10 15:30:00,2.35328,2.35368,2.353,2.35327,151600000.0
2006-10-10 15:35:00,2.35346,2.35365,2.35257,2.3534,217800000.0
2006-10-10 15:40:00,2.35353,2.35384,2.35334,2.35354,183400000.0
2006-10-10 15:45:00,2.35354,2.35361,2.3523,2.35236,180400000.0
2006-10-10 15:50:00,2.3523,2.35288,2.35097,2.35125,166400000.0
2006-10-10 15:55:00,2.35121,2.35227,2.35103,2.35181,191900000.0
2006-10-10 16:00:00,2.35169,2.35256,2.35163,2.35163,153200000.0
2006-10-10 16:05:00,2.35161,2.35201,2.3513,2.35158,142000000.0
2006-10-10 16:10:00,2.35155,2.3529,2.35152,2.35278,195800000.0
2006-10-10 16:15:00,2.35278,2.35282,2.35177,2.3523,159700000.0
2006-10-10 16:20:00,2.3522,2.3526,2.35197,2.35259,167600000.0
2006-10-10 16:25:00,2.35258,2.35289,2.3523,2.35266,224700001.0
2006-10-10 16:30:00,2.35279,2.35319,2.35254,2.35296,199499999.0
2006-10-10 16:35:00,2.35299,2.35377,2.35284,2.35377,201400001.0
2006-10-10 16:40:00,2.35372,2.35383,2.35281,2.35321,151900000.0
2006-10-10 16:45:00,2.35313,2.35326,2.35249,2.35315,165600000.0
2006-10-10 16:50:00,2.35321,2.35349,2.35268,2.35349,170000000.0
2006-10-10 16:55:00,2.35337,2.35394,2.35328,2.35388,167600001.0
2006-10-10 17:00:00,2.35396,2.35439,2.35366,2.35432,223200000.0
2006-10-10 17:05:00,2.35419,2.35489,2.35369,2.35447,165300000.0
2006-10-10 17:10:00,2.35449,2.35455,2.3538,2.35413,176100000.0
2006-10-10 17:15:00,2.35408,2.35415,2.3536,2.35399,161600000.0
2006-10-10 17:20:00,2.35413,2.35448,2.35342,2.35348,158500000.0
2006-10-10 17:25:00,2.35349,2.35421,2.35329,2.35421,177499999.0
2006-10-10 17:30:00,2.35403,2.35438,2.35376,2.35388,218200002.0
2006-10-10 17:35:00,2.3541,2.35423,2.35355,2.35384,200200000.0
2006-10-10 17:40:00,2.35392,2.35407,2.35299,2.35323,164600000.0
2006-10-10 17:45:00,2.35314,2.35375,2.35305,2.35358,169800000.0
2006-10-10 17:50:00,2.35368,2.35397,2.3533,2.35391,166900000.0
2006-10-10 17:55:00,2.3537,2.3539,2.35303,2.3533,222200001.0
2006-10-10 18:00:00,2.35339,2.35402,2.35328,2.35355,1480500000.0
2006-10-10 18:05:00,2.35356,2.3547,2.35315,2.35445,1727700001.0
2006-10-10 18:10:00,2.35437,2.35464,2.35394,2.3543,1249600000.0
2006-10-10 18:15:00,2.35414,2.35446,2.35375,2.35407,1206700000.0
2006-10-10 18:20:00,2.35397,2.35433,2.35323,2.3534,1355900000.0
2006-10-10 18:25:00,2.35329,2.35372,2.35257,2.35266,1380200000.0
2006-10-10 18:30:00,2.35291,2.35328,2.35268,2.35326,1367100002.0
2006-10-10 18:35:00,2.35332,2.35347,2.35277,2.35301,606099999.0
2006-10-10 18:40:00,2.3531,2.35379,2.3531,2.35314,678100001.0
2006-10-10 18:45:00,2.3532,2.35413,2.3532,2.35386,257400000.0
2006-10-10 18:50:00,2.35382,2.35441,2.35371,2.35425,711000000.0
2006-10-10 18:55:00,2.35439,2.35469,2.35312,2.35312,754100001.0
2006-10-10 19:00:00,2.35298,2.35347,2.35249,2.35282,404600001.0
2006-10-10 19:05:00,2.35284,2.35339,2.35276,2.35323,731200000.0
2006-10-10 19:10:00,2.3534,2.35368,2.3533,2.35341,465600000.0
2006-10-10 19:15:00,2.3535,2.35395,2.35324,2.35373,415700000.0
2006-10-10 19:20:00,2.35385,2.35395,2.35343,2.35368,579400001.0
2006-10-10 19:25:00,2.35406,2.35442,2.35378,2.35378,514100001.0
2006-10-10 19:30:00,2.3538,2.3541,2.3531,2.35365,646600000.0
2006-10-10 19:35:00,2.35369,2.35405,2.35338,2.35405,469899998.0
2006-10-10 19:40:00,2.35416,2.35428,2.35391,2.35414,388699999.0
2006-10-10 19:45:00,2.35406,2.35454,2.35395,2.35454,383200000.0
2006-10-10 19:50:00,2.35453,2.35468,2.35412,2.3545,346900000.0
2006-10-10 19:55:00,2.35449,2.35462,2.35423,2.35427,490500001.0
2006-10-10 20:00:00,2.3543,2.35453,2.35404,2.35453,268800000.0
2006-10-10 20:05:00,2.35453,2.35492,2.35415,2.35475,237999999.0
2006-10-10 20:10:00,2.35479,2.35534,2.35434,2.35515,471100000.0
2006-10-10 20:15:00,2.35524,2.3555,2.35436,2.35443,563300000.0
2006-10-10 20:20:00,2.35434,2.35475,2.35417,2.35465,606200000.0
2006-10-10 20:25:00,2.35465,2.3549,2.35424,2.35424,774000001.0
2006-10-10 20:30:00,2.35423,2.35514,2.3541,2.35488,1208800001.0
2006-10-10 20:35:00,2.35508,2.35535,2.35468,2.35519,630099999.0
2006-10-10 20:40:00,2.35526,2.35568,2.35484,2.35532,625100000.0
2006-10-10 20:45:00,2.35533,2.35575,2.35505,2.35565,648000000.0
2006-10-10 20:50:00,2.35556,2.35562,2.35475,2.35487,829800000.0
2006-10-10 20:55:00,2.35481,2.35573,2.35449,2.3551,1045099998.0
2006-10-10 21:00:00,2.355,2.35532,2.35445,2.35503,769000001.0
2006-10-10 21:05:00,2.35498,2.35511,2.35464,2.35468,286999999.0
2006-10-10 21:10:00,2.35474,2.35528,2.35426,2.35504,547199999.0
2006-10-10 21:15:00,2.3551,2.35537,2.35473,2.35515,622500001.0
2006-10-10 21:20:00,2.35519,2.35526,2.35482,2.35511,838300001.0
2006-10-10 21:25:00,2.35513,2.3555,2.35495,2.35519,280400000.0
2006-10-10 21:30:00,2.35533,2.35569,2.35501,2.35548,412100000.0
2006-10-10 21:35:00,2.35553,2.35562,2.35518,2.35542,219099999.0
2006-10-10 21:40:00,2.3555,2.35592,2.35515,2.35563,341200000.0
2006-10-10 21:45:00,2.35567,2.35594,2.35536,2.35571,444300000.0
2006-10-10 21:50:00,2.35586,2.35586,2.3554,2.35547,239900000.0
2006-10-10 21:55:00,2.35558,2.35568,2.35504,2.35525,349599999.0
2006-10-10 22:00:00,2.35519,2.35551,2.35445,2.35447,404900000.0
2006-10-10 22:05:00,2.35457,2.3549,2.35437,2.3544,222700000.0
2006-10-10 22:10:00,2.3545,2.35479,2.3542,2.35446,167800000.0
2006-10-10 22:15:00,2.3548,2.35506,2.35442,2.35455,389999999.0
2006-10-10 22:20:00,2.35462,2.35473,2.35435,2.35466,259099999.0
2006-10-10 22:25:00,2.3546,2.35469,2.35408,2.35464,272699999.0
2006-10-10 22:30:00,2.35457,2.35488,2.35413,2.35436,323999998.0
2006-10-10 22:35:00,2.35427,2.35478,2.35401,2.35415,186200000.0
2006-10-10 22:40:00,2.35409,2.35427,2.35372,2.3538,300300000.0
2006-10-10 22:45:00,2.35379,2.35382,2.35325,2.3537,331699999.0
2006-10-10 22:50:00,2.35362,2.35408,2.35327,2.35387,196500000.0
2006-10-10 22:55:00,2.35383,2.35422,2.35361,2.3539,161800000.0
2006-10-10 23:00:00,2.35455,2.35497,2.35439,2.35485,155699999.0
2006-10-10 23:05:00,2.35425,2.35462,2.35409,2.35438,122100000.0
2006-10-10 23:10:00,2.3544,2.35476,2.35409,2.35439,165600000.0
2006-10-10 23:15:00,2.35431,2.35477,2.35414,2.35459,181500000.0
2006-10-10 23:20:00,2.35459,2.35501,2.35444,2.35501,169299999.0
2006-10-10 23:25:00,2.35503,2.35543,2.35416,2.35528,139600000.0
2006-10-10 23:30:00,2.35553,2.35566,2.35418,2.35541,175700000.0
2006-10-10 23:35:00,2.35528,2.35585,2.35474,2.35567,171900000.0
2006-10-10 23:40:00,2.35523,2.3565,2.3549,2.35619,200499999.0
2006-10-10 23:45:00,2.35565,2.35643,2.35529,2.35529,146700000.0
2006-10-10 23:50:00,2.35482,2.356,2.35473,2.35505,206400000.0
2006-10-10 23:55:00,2.35475,2.35602,2.35474,2.35602,131800000.0
2006-10-11 00:00:00,2.35602,2.35616,2.35555,2.35585,107100000.0
2006-10-11 00:05:00,2.35573,2.35627,2.35508,2.35603,135400000.0
2006-10-11 00:10:00,2.35585,2.35629,2.3556,2.35629,175899998.0
2006-10-11 00:15:00,2.35552,2.35635,2.35533,2.3554,146000000.0
2006-10-11 00:20:00,2.35543,2.35663,2.35532,2.35589,170500000.0
2006-10-11 00:25:00,2.35656,2.35683,2.3556,2.35594,161399999.0
2006-10-11 00:30:00,2.35583,2.35714,2.35583,2.35684,201400000.0
2006-10-11 00:35:00,2.35696,2.3572,2.35638,2.35682,144800000.0
2006-10-11 00:40:00,2.35655,2.35662,2.35567,2.35662,171600001.0
2006-10-11 00:45:00,2.35666,2.3571,2.35621,2.35663,114800000.0
2006-10-11 00:50:00,2.35638,2.35741,2.35604,2.35741,152000000.0
2006-10-11 00:55:00,2.35728,2.35729,2.35565,2.35595,142800000.0
2006-10-11 01:00:00,2.35613,2.35658,2.35544,2.35627,183000000.0
2006-10-11 01:05:00,2.35647,2.35647,2.35497,2.35567,119000000.0
2006-10-11 01:10:00,2.35567,2.35688,2.35553,2.35685,148700000.0
2006-10-11 01:15:00,2.3568,2.3571,2.3558,2.3568,146000000.0
2006-10-11 01:20:00,2.35695,2.35718,2.35605,2.35682,164800000.0
2006-10-11 01:25:00,2.35677,2.35718,2.35557,2.35557,174000002.0
2006-10-11 01:30:00,2.35562,2.35686,2.35558,2.35628,189600001.0
2006-10-11 01:35:00,2.35642,2.35662,2.35547,2.35622,144400001.0
2006-10-11 01:40:00,2.35621,2.35637,2.35529,2.35558,202800000.0
2006-10-11 01:45:00,2.35579,2.35624,2.35547,2.35617,117700000.0
2006-10-11 01:50:00,2.35599,2.35599,2.35516,2.35567,156500000.0
2006-10-11 01:55:00,2.35553,2.35583,2.3545,2.35575,190900000.0
2006-10-11 02:00:00,2.35575,2.35585,2.35487,2.35543,117600000.0
2006-10-11 02:05:00,2.35477,2.35605,2.35464,2.35595,182300000.0
2006-10-11 02:10:00,2.35575,2.35581,2.35484,2.35506,205300000.0
2006-10-11 02:15:00,2.35496,2.3558,2.35496,2.35568,164900000.0
2006-10-11 02:20:00,2.35554,2.35615,2.35516,2.35615,165800000.0
2006-10-11 02:25:00,2.35605,2.35632,2.35583,2.35605,130000000.0
2006-10-11 02:30:00,2.35618,2.3564,2.35603,2.3564,170500000.0
2006-10-11 02:35:00,2.35654,2.35654,2.35582,2.35615,119800000.0
2006-10-11 02:40:00,2.35605,2.35619,2.3556,2.35591,158600000.0
2006-10-11 02:45:00,2.35586,2.35586,2.35547,2.35554,131200000.0
2006-10-11 02:50:00,2.35554,2.35575,2.355,2.35555,153400000.0
2006-10-11 02:55:00,2.35554,2.35578,2.35483,2.35505,167000000.0
2006-10-11 03:00:00,2.35503,2.35585,2.35503,2.35585,157600000.0
2006-10-11 03:05:00,2.35567,2.35585,2.35512,2.35524,187299998.0
2006-10-11 03:10:00,2.35525,2.35563,2.35513,2.35541,149800000.0
2006-10-11 03:15:00,2.35535,2.35558,2.35502,2.35543,150900000.0
2006-10-11 03:20:00,2.3555,2.35551,2.35519,2.3554,138300000.0
2006-10-11 03:25:00,2.35566,2.35602,2.3555,2.3557,157900000.0
2006-10-11 03:30:00,2.35544,2.35562,2.35533,2.35562,167700001.0
2006-10-11 03:35:00,2.35567,2.356,2.3552,2.35591,151900000.0
2006-10-11 03:40:00,2.35571,2.35587,2.35548,2.3558,141300001.0
2006-10-11 03:45:00,2.35579,2.35627,2.35579,2.35591,168999999.0
2006-10-11 03:50:00,2.35597,2.35625,2.35586,2.35615,177800000.0
2006-10-11 03:55:00,2.35612,2.35663,2.35603,2.35651,171700000.0
2006-10-11 04:00:00,2.35638,2.35658,2.35613,2.35655,165200000.0
2006-10-11 04:05:00,2.35643,2.35656,2.35625,2.35636,129600000.0
2006-10-11 04:10:00,2.3564,2.35663,2.35628,2.35663,186000000.0
2006-10-11 04:15:00,2.35636,2.35665,2.35595,2.3561,139700000.0
2006-10-11 04:20:00,2.35633,2.35644,2.35583,2.35609,168900000.0
2006-10-11 04:25:00,2.35625,2.35653,2.35601,2.35627,133900001.0
2006-10-11 04:30:00,2.35617,2.35674,2.35591,2.35651,141500000.0
2006-10-11 04:35:00,2.35661,2.35695,2.35629,2.35685,171300001.0
2006-10-11 04:40:00,2.35684,2.357,2.35641,2.3569,155700000.0
2006-10-11 04:45:00,2.35669,2.35669,2.35615,2.35645,146500000.0
2006-10-11 04:50:00,2.35649,2.35664,2.35628,2.35633,124900000.0
2006-10-11 04:55:00,2.35641,2.35646,2.35565,2.35567,169999999.0
2006-10-11 05:00:00,2.35571,2.35605,2.3553,2.35586,201600000.0
2006-10-11 05:05:00,2.35583,2.35607,2.35558,2.35607,146600000.0
2006-10-11 05:10:00,2.35603,2.35628,2.35565,2.35594,167000001.0
2006-10-11 05:15:00,2.35576,2.35604,2.35546,2.35604,209600000.0
2006-10-11 05:20:00,2.356,2.35621,2.35575,2.35583,180099999.0
2006-10-11 05:25:00,2.35597,2.35628,2.35582,2.3559,141900000.0
2006-10-11 05:30:00,2.35598,2.35636,2.35555,2.35603,157800000.0
2006-10-11 05:35:00,2.35615,2.35615,2.35555,2.35586,167299999.0
2006-10-11 05:40:00,2.35578,2.35596,2.35549,2.35588,177600000.0
2006-10-11 05:45:00,2.35571,2.35592,2.35518,2.35546,134500000.0
2006-10-11 05:50:00,2.35547,2.35577,2.35539,2.3557,132900000.0
2006-10-11 05:55:00,2.35574,2.35586,2.35544,2.3557,134900000.0
2006-10-11 06:00:00,2.35566,2.35605,2.35562,2.35592,86800000.0
2006-10-11 06:05:00,2.35536,2.35579,2.35518,2.35551,160500000.0
2006-10-11 06:10:00,2.35547,2.35566,2.35506,2.35538,160300000.0
2006-10-11 06:15:00,2.35573,2.35576,2.35508,2.35555,134900000.0
2006-10-11 06:20:00,2.35549,2.35561,2.35506,2.35553,164800000.0
2006-10-11 06:25:00,2.35534,2.3558,2.35509,2.35555,147000000.0
2006-10-11 06:30:00,2.35575,2.35597,2.35519,2.35577,160700000.0
2006-10-11 06:35:00,2.35573,2.35585,2.35513,2.35513,142500000.0
2006-10-11 06:40:00,2.35514,2.35585,2.35507,2.35528,137200000.0
2006-10-11 06:45:00,2.35515,2.35594,2.35515,2.35588,120900000.0
2006-10-11 06:50:00,2.35626,2.35626,2.3557,2.3559,112700000.0
2006-10-11 06:55:00,2.35582,2.35609,2.35569,2.35592,165600000.0
2006-10-11 07:00:00,2.3558,2.35608,2.35558,2.35587,195700000.0
2006-10-11 07:05:00,2.35591,2.35609,2.35565,2.35594,124700000.0
2006-10-11 07:10:00,2.3556,2.35601,2.35529,2.35529,166900000.0
2006-10-11 07:15:00,2.35545,2.35576,2.35517,2.35573,175900000.0
2006-10-11 07:20:00,2.35565,2.35596,2.35524,2.3558,163400000.0
2006-10-11 07:25:00,2.35577,2.35596,2.35552,2.35594,106700000.0
2006-10-11 07:30:00,2.35603,2.35639,2.35572,2.35618,170300001.0
2006-10-11 07:35:00,2.35633,2.35656,2.35574,2.35578,127300000.0
2006-10-11 07:40:00,2.35575,2.35616,2.35575,2.356,146600000.0
2006-10-11 07:45:00,2.35603,2.35635,2.35573,2.35607,154900000.0
2006-10-11 07:50:00,2.35611,2.35628,2.35592,2.35601,169300001.0
2006-10-11 07:55:00,2.35594,2.35615,2.35544,2.35592,114200000.0
2006-10-11 08:00:00,2.35605,2.35621,2.35565,2.35576,161299999.0
2006-10-11 08:05:00,2.35576,2.35633,2.35555,2.35633,141400000.0
2006-10-11 08:10:00,2.35621,2.35664,2.35602,2.35608,196200000.0
2006-10-11 08:15:00,2.35638,2.35664,2.35569,2.35603,156400000.0
2006-10-11 08:20:00,2.35583,2.35602,2.35499,2.35536,150000000.0
2006-10-11 08:25:00,2.35528,2.35614,2.3549,2.3561,190200000.0
2006-10-11 08:30:00,2.35611,2.35617,2.35556,2.35565,188400000.0
2006-10-11 08:35:00,2.35575,2.3561,2.35556,2.35569,178900000.0
2006-10-11 08:40:00,2.35575,2.356,2.35462,2.35553,163700000.0
2006-10-11 08:45:00,2.35553,2.3557,2.3552,2.35521,182000000.0
2006-10-11 08:50:00,2.35503,2.3552,2.35398,2.35463,215400000.0
2006-10-11 08:55:00,2.35476,2.3561,2.35448,2.35553,179500000.0
2006-10-11 09:00:00,2.35557,2.35606,2.35499,2.35532,166700000.0
2006-10-11 09:05:00,2.35558,2.35729,2.35558,2.35714,112900000.0
2006-10-11 09:10:00,2.35732,2.35732,2.3561,2.3565,139600000.0
2006-10-11 09:15:00,2.35673,2.35735,2.3564,2.3573,189199999.0
2006-10-11 09:20:00,2.35748,2.35748,2.35629,2.35662,193599998.0
2006-10-11 09:25:00,2.35626,2.35723,2.3562,2.35691,184300000.0
2006-10-11 09:30:00,2.35669,2.35714,2.35647,2.35681,186600000.0
2006-10-11 09:35:00,2.35661,2.35828,2.35658,2.35813,182900000.0
2006-10-11 09:40:00,2.35819,2.35819,2.35739,2.35749,142200000.0
2006-10-11 09:45:00,2.35732,2.35782,2.35704,2.35717,154800000.0
2006-10-11 09:50:00,2.35726,2.35741,2.35675,2.35682,220600000.0
2006-10-11 09:55:00,2.35688,2.35746,2.35662,2.35672,195000000.0
2006-10-11 10:00:00,2.35657,2.35746,2.35657,2.3573,177199999.0
2006-10-11 10:05:00,2.35755,2.35781,2.35685,2.35685,187600000.0
2006-10-11 10:10:00,2.35702,2.35711,2.35598,2.35616,186100000.0
2006-10-11 10:15:00,2.35621,2.35622,2.35581,2.35602,153300000.0
2006-10-11 10:20:00,2.3562,2.35656,2.35595,2.35656,180800000.0
2006-10-11 10:25:00,2.35641,2.35696,2.35626,2.35664,170800000.0
2006-10-11 10:30:00,2.35633,2.35684,2.35596,2.35678,211100000.0
2006-10-11 10:35:00,2.3568,2.35799,2.35662,2.35779,185599998.0
2006-10-11 10:40:00,2.3578,2.35813,2.35747,2.35751,202500000.0
2006-10-11 10:45:00,2.35749,2.35798,2.35744,2.35795,134800000.0
2006-10-11 10:50:00,2.35789,2.35952,2.35776,2.35952,181300000.0
2006-10-11 10:55:00,2.35985,2.35987,2.35895,2.35961,174600000.0
2006-10-11 11:00:00,2.35944,2.36001,2.35929,2.35978,174100000.0
2006-10-11 11:05:00,2.35966,2.36027,2.35929,2.35951,180900000.0
2006-10-11 11:10:00,2.35944,2.35982,2.35908,2.35935,228099999.0
2006-10-11 11:15:00,2.35935,2.35967,2.35904,2.35929,195900000.0
2006-10-11 11:20:00,2.35942,2.3597,2.35835,2.35924,256800000.0
2006-10-11 11:25:00,2.35929,2.35962,2.35859,2.35913,202100001.0
2006-10-11 11:30:00,2.35911,2.35942,2.35814,2.35821,197200000.0
2006-10-11 11:35:00,2.3583,2.3586,2.35782,2.35838,210300000.0
2006-10-11 11:40:00,2.35817,2.35856,2.35799,2.35826,164600000.0
2006-10-11 11:45:00,2.35829,2.35829,2.35752,2.35804,145300000.0
2006-10-11 11:50:00,2.35799,2.35839,2.3578,2.35808,140600000.0
2006-10-11 11:55:00,2.35802,2.35841,2.35752,2.35783,181599998.0
2006-10-11 12:00:00,2.35775,2.35782,2.35678,2.35678,237699999.0
2006-10-11 12:05:00,2.3569,2.35721,2.35653,2.3568,188100000.0
2006-10-11 12:10:00,2.35688,2.35736,2.3568,2.35715,155500000.0
2006-10-11 12:15:00,2.35711,2.35749,2.3568,2.35707,169300000.0
2006-10-11 12:20:00,2.35701,2.35729,2.35688,2.35696,143900000.0
2006-10-11 12:25:00,2.35706,2.35746,2.3568,2.35722,156299999.0
2006-10-11 12:30:00,2.35732,2.35765,2.35703,2.35713,149400000.0
2006-10-11 12:35:00,2.357,2.35817,2.357,2.358,207300000.0
2006-10-11 12:40:00,2.35783,2.35837,2.35718,2.35718,203000000.0
2006-10-11 12:45:00,2.35731,2.35745,2.35678,2.35699,210000001.0
2006-10-11 12:50:00,2.35701,2.35717,2.35653,2.35676,164100000.0
2006-10-11 12:55:00,2.35669,2.3572,2.35647,2.3572,183000000.0
2006-10-11 13:00:00,2.35709,2.35717,2.35649,2.35696,216900000.0
2006-10-11 13:05:00,2.35704,2.35813,2.35693,2.35785,176700000.0
2006-10-11 13:10:00,2.3577,2.35833,2.3576,2.35807,203000001.0
2006-10-11 13:15:00,2.35803,2.35812,2.35703,2.3577,208700000.0
2006-10-11 13:20:00,2.35761,2.35781,2.35704,2.35756,184500000.0
2006-10-11 13:25:00,2.35769,2.3587,2.35738,2.35838,214900000.0
2006-10-11 13:30:00,2.35849,2.35878,2.35826,2.35843,152800000.0
2006-10-11 13:35:00,2.35848,2.35855,2.35785,2.35835,219500000.0
2006-10-11 13:40:00,2.35836,2.35863,2.35811,2.35817,176600000.0
2006-10-11 13:45:00,2.35823,2.35851,2.35786,2.3579,173600000.0
2006-10-11 13:50:00,2.3579,2.35812,2.35759,2.35794,204200000.0
2006-10-11 13:55:00,2.35786,2.35847,2.35759,2.35844,163899999.0
2006-10-11 14:00:00,2.35841,2.35875,2.35763,2.35763,156599999.0
2006-10-11 14:05:00,2.35723,2.35748,2.35666,2.35695,171700000.0
2006-10-11 14:10:00,2.35702,2.35753,2.35686,2.35729,220900000.0
2006-10-11 14:15:00,2.35734,2.35772,2.35705,2.35725,192900000.0
2006-10-11 14:20:00,2.35747,2.35795,2.35732,2.35776,179200000.0
2006-10-11 14:25:00,2.35761,2.35852,2.35745,2.35843,175000000.0
2006-10-11 14:30:00,2.35846,2.35873,2.3569,2.35701,177200001.0
2006-10-11 14:35:00,2.3569,2.35719,2.35558,2.35572,155399999.0
2006-10-11 14:40:00,2.35578,2.35601,2.35462,2.35501,196100000.0
2006-10-11 14:45:00,2.35517,2.35517,2.35462,2.35477,168800000.0
2006-10-11 14:50:00,2.35463,2.35537,2.35463,2.355,194799998.0
2006-10-11 14:55:00,2.35494,2.35516,2.35438,2.35466,170699998.0
2006-10-11 15:00:00,2.3546,2.35521,2.3546,2.355,185000000.0
2006-10-11 15:05:00,2.35503,2.35537,2.35459,2.35503,217100001.0
2006-10-11 15:10:00,2.35496,2.3553,2.35481,2.35507,136400000.0
2006-10-11 15:15:00,2.35522,2.35556,2.35496,2.35526,151200000.0
2006-10-11 15:20:00,2.3552,2.35555,2.35492,2.35508,153600000.0
2006-10-11 15:25:00,2.35502,2.35587,2.35502,2.35547,153500000.0
2006-10-11 15:30:00,2.35577,2.35632,2.35554,2.35593,168700000.0
2006-10-11 15:35:00,2.35581,2.35682,2.3558,2.35621,246500000.0
2006-10-11 15:40:00,2.35653,2.35727,2.3563,2.35645,174600000.0
2006-10-11 15:45:00,2.35641,2.35793,2.3563,2.35774,204199999.0
2006-10-11 15:50:00,2.35765,2.35833,2.35757,2.35775,176200000.0
2006-10-11 15:55:00,2.35791,2.35871,2.35764,2.35822,180500000.0
2006-10-11 16:00:00,2.35821,2.35827,2.35718,2.3572,188700000.0
2006-10-11 16:05:00,2.35719,2.35797,2.3571,2.35781,183900000.0
2006-10-11 16:10:00,2.3578,2.358,2.35683,2.35696,186300000.0
2006-10-11 16:15:00,2.35706,2.35713,2.35628,2.3566,208800000.0
2006-10-11 16:20:00,2.35679,2.3568,2.35622,2.35629,173700000.0
2006-10-11 16:25:00,2.35638,2.35638,2.35561,2.3559,177700000.0
2006-10-11 16:30:00,2.35589,2.3563,2.35589,2.35608,141600000.0
2006-10-11 16:35:00,2.35624,2.35665,2.35619,2.35665,185899998.0
2006-10-11 16:40:00,2.35678,2.35687,2.3565,2.35676,198300000.0
2006-10-11 16:45:00,2.35687,2.35814,2.35664,2.35814,176600000.0
2006-10-11 16:50:00,2.35831,2.35839,2.35745,2.35775,222500000.0
2006-10-11 16:55:00,2.35761,2.35814,2.35714,2.35743,175000000.0
2006-10-11 17:00:00,2.35762,2.35789,2.35703,2.35776,155600000.0
2006-10-11 17:05:00,2.35774,2.35852,2.3573,2.3575,164000000.0
2006-10-11 17:10:00,2.35785,2.35879,2.35749,2.35871,178800000.0
2006-10-11 17:15:00,2.35868,2.359,2.35821,2.35821,206199999.0
2006-10-11 17:20:00,2.35832,2.35897,2.35815,2.35864,182300000.0
2006-10-11 17:25:00,2.35864,2.35921,2.35823,2.35921,196900000.0
2006-10-11 17:30:00,2.35938,2.35947,2.35866,2.35892,162200000.0
2006-10-11 17:35:00,2.35858,2.35904,2.35849,2.35849,99500000.0
2006-10-11 17:40:00,2.35821,2.3588,2.3582,2.3585,216900000.0
2006-10-11 17:45:00,2.35857,2.35873,2.35773,2.35803,148400000.0
2006-10-11 17:50:00,2.35789,2.3584,2.35774,2.35837,182300000.0
2006-10-11 17:55:00,2.35821,2.35856,2.35798,2.35811,172400001.0
2006-10-11 18:00:00,2.3582,2.35827,2.35742,2.35757,1503600002.0
2006-10-11 18:05:00,2.35751,2.35816,2.35724,2.35805,1700099995.0
2006-10-11 18:10:00,2.35805,2.35842,2.35775,2.35824,1214600002.0
2006-10-11 18:15:00,2.35825,2.35865,2.35807,2.35835,1371800000.0
2006-10-11 18:20:00,2.3584,2.35868,2.35805,2.35837,1328800001.0
2006-10-11 18:25:00,2.3584,2.35875,2.35791,2.35835,1329699999.0
2006-10-11 18:30:00,2.35838,2.35874,2.35822,2.35835,1202299999.0
2006-10-11 18:35:00,2.35841,2.35863,2.35805,2.35805,594600000.0
2006-10-11 18:40:00,2.35816,2.35851,2.35791,2.35822,686000001.0
2006-10-11 18:45:00,2.35825,2.35844,2.35745,2.35824,320200000.0
2006-10-11 18:50:00,2.35805,2.3584,2.35776,2.35791,580400001.0
2006-10-11 18:55:00,2.35785,2.35821,2.35767,2.3581,714100000.0
2006-10-11 19:00:00,2.35801,2.35811,2.3574,2.35752,369700000.0
2006-10-11 19:05:00,2.35751,2.35823,2.35737,2.35815,803599999.0
2006-10-11 19:10:00,2.35783,2.35824,2.35779,2.35789,389100000.0
2006-10-11 19:15:00,2.35777,2.35783,2.35726,2.35765,425300001.0
2006-10-11 19:20:00,2.35775,2.35803,2.35735,2.35803,579900000.0
2006-10-11 19:25:00,2.35803,2.35815,2.35727,2.35749,499100000.0
2006-10-11 19:30:00,2.35738,2.35783,2.35702,2.3575,529300000.0
2006-10-11 19:35:00,2.35752,2.35768,2.35709,2.35768,365600000.0
2006-10-11 19:40:00,2.35761,2.35782,2.35727,2.35735,383800000.0
2006-10-11 19:45:00,2.35733,2.35754,2.35715,2.35746,331100001.0
2006-10-11 19:50:00,2.35747,2.3579,2.35721,2.35766,328400000.0
2006-10-11 19:55:00,2.35764,2.35846,2.35764,2.35798,451800000.0
2006-10-11 20:00:00,2.35778,2.35873,2.35706,2.35868,262500001.0
2006-10-11 20:05:00,2.35883,2.35949,2.35825,2.35863,243800000.0
2006-10-11 20:10:00,2.35893,2.35893,2.35794,2.35834,441400000.0
2006-10-11 20:15:00,2.35838,2.35873,2.35776,2.35776,645700000.0
2006-10-11 20:20:00,2.35797,2.35951,2.35791,2.3592,596100000.0
2006-10-11 20:25:00,2.35893,2.35919,2.35808,2.35904,759900000.0
2006-10-11 20:30:00,2.35901,2.36,2.35884,2.36,1133700000.0
2006-10-11 20:35:00,2.36016,2.36016,2.35928,2.35953,474400000.0
2006-10-11 20:40:00,2.35947,2.36008,2.35924,2.3596,653400001.0
2006-10-11 20:45:00,2.35937,2.35974,2.35899,2.35906,587800000.0
2006-10-11 20:50:00,2.35902,2.35959,2.35708,2.35947,750900001.0
2006-10-11 20:55:00,2.35928,2.35928,2.35748,2.35797,1077999998.0
2006-10-11 21:00:00,2.35808,2.35836,2.35738,2.3577,809200000.0
2006-10-11 21:05:00,2.35768,2.35787,2.35709,2.35767,262000000.0
2006-10-11 21:10:00,2.35779,2.35842,2.35764,2.35805,530900000.0
2006-10-11 21:15:00,2.35791,2.35847,2.35789,2.35811,592700001.0
2006-10-11 21:20:00,2.35817,2.3587,2.35782,2.35839,801200001.0
2006-10-11 21:25:00,2.3584,2.35913,2.35833,2.35872,324499999.0
2006-10-11 21:30:00,2.35865,2.35878,2.35803,2.35816,403000000.0
2006-10-11 21:35:00,2.35825,2.35905,2.35825,2.359,285300000.0
2006-10-11 21:40:00,2.35905,2.35956,2.35892,2.35935,351900000.0
2006-10-11 21:45:00,2.35933,2.35956,2.35902,2.35933,444300000.0
2006-10-11 21:50:00,2.35935,2.35987,2.35924,2.35957,291700000.0
2006-10-11 21:55:00,2.35959,2.36001,2.35935,2.35954,343500000.0
2006-10-11 22:00:00,2.3595,2.35959,2.35897,2.35956,348700000.0
2006-10-11 22:05:00,2.35935,2.35935,2.35876,2.35897,195799999.0
2006-10-11 22:10:00,2.35906,2.35972,2.35878,2.35911,213600000.0
2006-10-11 22:15:00,2.35882,2.35911,2.35851,2.35875,324100000.0
2006-10-11 22:20:00,2.3587,2.35871,2.35834,2.3586,275000000.0
2006-10-11 22:25:00,2.35859,2.35881,2.35821,2.35843,358599998.0
2006-10-11 22:30:00,2.35844,2.3589,2.35779,2.35815,326700000.0
2006-10-11 22:35:00,2.35801,2.35862,2.35801,2.35839,144200000.0
2006-10-11 22:40:00,2.35837,2.35846,2.35798,2.3584,360700000.0
2006-10-11 22:45:00,2.35843,2.35855,2.35773,2.35855,342000000.0
2006-10-11 22:50:00,2.35853,2.35869,2.35791,2.3584,214100000.0
2006-10-11 22:55:00,2.35816,2.35873,2.35794,2.35815,162800000.0
2006-10-11 23:00:00,2.35787,2.35833,2.35771,2.35799,112500000.0
2006-10-11 23:05:00,2.35788,2.35841,2.35782,2.35816,122000000.0
2006-10-11 23:10:00,2.35807,2.35825,2.35774,2.35802,147600000.0
2006-10-11 23:15:00,2.35813,2.35867,2.35772,2.35841,164500000.0
2006-10-11 23:20:00,2.3588,2.3588,2.35796,2.35796,114300001.0
2006-10-11 23:25:00,2.35793,2.35907,2.35775,2.35823,146800000.0
2006-10-11 23:30:00,2.35816,2.35866,2.35791,2.3584,128600000.0
2006-10-11 23:35:00,2.35842,2.35887,2.35769,2.35862,197600001.0
2006-10-11 23:40:00,2.35835,2.35876,2.35818,2.35847,110300000.0
2006-10-11 23:45:00,2.35834,2.35854,2.3577,2.35844,159400000.0
2006-10-11 23:50:00,2.35855,2.3588,2.35833,2.35845,195800001.0
2006-10-11 23:55:00,2.35839,2.35864,2.35769,2.35782,172500000.0
2006-10-12 00:00:00,2.35772,2.35859,2.35758,2.35778,209500000.0
2006-10-12 00:05:00,2.35772,2.35878,2.35772,2.35852,110900000.0
2006-10-12 00:10:00,2.3584,2.35866,2.358,2.35857,135700000.0
2006-10-12 00:15:00,2.35841,2.35861,2.35793,2.35822,168600000.0
2006-10-12 00:20:00,2.35833,2.35877,2.35795,2.358,153600000.0
2006-10-12 00:25:00,2.35809,2.35906,2.35794,2.35865,183200000.0
2006-10-12 00:30:00,2.35886,2.35904,2.3584,2.35845,216900000.0
2006-10-12 00:35:00,2.35839,2.35879,2.35826,2.35864,152100000.0
2006-10-12 00:40:00,2.35863,2.35879,2.35834,2.35863,174500000.0
2006-10-12 00:45:00,2.35866,2.35892,2.3574,2.35844,149800000.0
2006-10-12 00:50:00,2.35861,2.35906,2.35797,2.35845,145100000.0
2006-10-12 00:55:00,2.35846,2.35939,2.35846,2.3591,154100000.0
2006-10-12 01:00:00,2.3593,2.35972,2.35843,2.35862,180900000.0
2006-10-12 01:05:00,2.35894,2.35907,2.35822,2.35856,146200000.0
2006-10-12 01:10:00,2.35846,2.35916,2.35835,2.35843,175200000.0
2006-10-12 01:15:00,2.35844,2.35902,2.35822,2.3584,153000000.0
2006-10-12 01:20:00,2.3582,2.35884,2.3582,2.35874,118900000.0
2006-10-12 01:25:00,2.35875,2.35877,2.3585,2.35853,160200000.0
2006-10-12 01:30:00,2.35851,2.35883,2.35815,2.35853,227399999.0
2006-10-12 01:35:00,2.3585,2.35901,2.3585,2.35863,170100001.0
2006-10-12 01:40:00,2.35887,2.35887,2.35779,2.35862,162300000.0
2006-10-12 01:45:00,2.35844,2.35866,2.35796,2.35848,158200000.0
2006-10-12 01:50:00,2.35841,2.35908,2.35833,2.35872,177499998.0
2006-10-12 01:55:00,2.35877,2.35954,2.35877,2.35891,156200000.0
2006-10-12 02:00:00,2.35868,2.35976,2.35846,2.35913,168300000.0
2006-10-12 02:05:00,2.35865,2.35925,2.35842,2.35864,201800000.0
2006-10-12 02:10:00,2.3587,2.35921,2.35821,2.35921,147700000.0
2006-10-12 02:15:00,2.35917,2.35951,2.35866,2.3593,111600000.0
2006-10-12 02:20:00,2.3593,2.35944,2.35836,2.35926,177700001.0
2006-10-12 02:25:00,2.35934,2.35986,2.35918,2.35935,139100000.0
2006-10-12 02:30:00,2.35939,2.35982,2.35904,2.35945,201100000.0
2006-10-12 02:35:00,2.35934,2.35967,2.35912,2.3595,145800000.0
2006-10-12 02:40:00,2.35935,2.3596,2.35924,2.35935,162999999.0
2006-10-12 02:45:00,2.35929,2.35969,2.35912,2.35953,133000000.0
2006-10-12 02:50:00,2.3596,2.35981,2.35924,2.3596,174000001.0
2006-10-12 02:55:00,2.35989,2.36012,2.35959,2.35968,177200001.0
2006-10-12 03:00:00,2.35961,2.3601,2.35961,2.36005,125200000.0
2006-10-12 03:05:00,2.35982,2.36,2.35928,2.35975,178600000.0
2006-10-12 03:10:00,2.35968,2.3599,2.3594,2.35941,138199999.0
2006-10-12 03:15:00,2.35944,2.35974,2.35935,2.3597,126400000.0
2006-10-12 03:20:00,2.35971,2.35972,2.35924,2.35949,131900000.0
2006-10-12 03:25:00,2.35947,2.35976,2.35931,2.35976,187100000.0
2006-10-12 03:30:00,2.3596,2.35973,2.35893,2.35967,167300000.0
2006-10-12 03:35:00,2.35957,2.35963,2.35893,2.35908,155100000.0
2006-10-12 03:40:00,2.35907,2.35965,2.35894,2.35948,213999998.0
2006-10-12 03:45:00,2.35913,2.3595,2.35884,2.35913,167200000.0
2006-10-12 03:50:00,2.3592,2.35925,2.35861,2.35886,186000001.0
2006-10-12 03:55:00,2.35886,2.35936,2.35869,2.35936,167799998.0
2006-10-12 04:00:00,2.35954,2.35959,2.35925,2.35943,197800001.0
2006-10-12 04:05:00,2.3594,2.35968,2.35902,2.35959,174600000.0
2006-10-12 04:10:00,2.35966,2.36007,2.35926,2.35936,125400000.0
2006-10-12 04:15:00,2.35949,2.35968,2.35932,2.35943,122600000.0
2006-10-12 04:20:00,2.35957,2.35957,2.35893,2.35893,202000001.0
2006-10-12 04:25:00,2.35901,2.35938,2.35878,2.35918,160500000.0
2006-10-12 04:30:00,2.35918,2.3595,2.35878,2.35917,186200000.0
2006-10-12 04:35:00,2.35908,2.35955,2.35891,2.35948,150000000.0
2006-10-12 04:40:00,2.35941,2.35968,2.35924,2.35933,179900000.0
2006-10-12 04:45:00,2.35934,2.3596,2.35893,2.35929,129300000.0
2006-10-12 04:50:00,2.35942,2.35967,2.35898,2.35907,133000000.0
2006-10-12 04:55:00,2.35881,2.35922,2.35864,2.35897,178500000.0
2006-10-12 05:00:00,2.35886,2.3595,2.35881,2.3595,167200000.0
2006-10-12 05:05:00,2.3595,2.35968,2.35868,2.35879,142000000.0
2006-10-12 05:10:00,2.35879,2.35956,2.35876,2.35936,144300000.0
2006-10-12 05:15:00,2.35952,2.3596,2.35931,2.35959,197500000.0
2006-10-12 05:20:00,2.35939,2.35981,2.35917,2.35937,155100000.0
2006-10-12 05:25:00,2.35946,2.35982,2.35901,2.35919,143800000.0
2006-10-12 05:30:00,2.35924,2.35938,2.35872,2.35875,130400000.0
2006-10-12 05:35:00,2.35887,2.35915,2.35872,2.35896,110000000.0
2006-10-12 05:40:00,2.35886,2.35921,2.35886,2.35904,173799998.0
2006-10-12 05:45:00,2.35897,2.35908,2.35868,2.35907,173000000.0
2006-10-12 05:50:00,2.35893,2.35922,2.35882,2.35897,133000000.0
2006-10-12 05:55:00,2.35932,2.35944,2.35901,2.35915,137800000.0
2006-10-12 06:00:00,2.35914,2.35932,2.35863,2.3591,126900000.0
2006-10-12 06:05:00,2.35895,2.35935,2.35886,2.35899,153800000.0
2006-10-12 06:10:00,2.35892,2.3591,2.35863,2.35884,129500000.0
2006-10-12 06:15:00,2.35907,2.35918,2.35864,2.35887,180100000.0
2006-10-12 06:20:00,2.35898,2.35902,2.35851,2.35866,150500000.0
2006-10-12 06:25:00,2.35863,2.35912,2.35829,2.35891,166700000.0
2006-10-12 06:30:00,2.35906,2.35915,2.35851,2.35894,195500001.0
2006-10-12 06:35:00,2.35907,2.35924,2.35883,2.35897,149000000.0
2006-10-12 06:40:00,2.35898,2.35918,2.35878,2.359,125100000.0
2006-10-12 06:45:00,2.359,2.35915,2.35885,2.35885,141900000.0
2006-10-12 06:50:00,2.35904,2.3592,2.3585,2.35894,135700000.0
2006-10-12 06:55:00,2.35891,2.3593,2.35869,2.35916,127100000.0
2006-10-12 07:00:00,2.35899,2.35915,2.35873,2.35908,138200000.0
2006-10-12 07:05:00,2.35918,2.35944,2.35896,2.35928,109600000.0
2006-10-12 07:10:00,2.35919,2.35964,2.35904,2.35951,170000001.0
2006-10-12 07:15:00,2.35945,2.35945,2.35836,2.35863,172800000.0
2006-10-12 07:20:00,2.35854,2.3592,2.35842,2.3591,149800000.0
2006-10-12 07:25:00,2.35897,2.35958,2.35887,2.35949,144600000.0
2006-10-12 07:30:00,2.35955,2.3596,2.35862,2.35879,129800001.0
2006-10-12 07:35:00,2.35905,2.35934,2.35895,2.35919,115200000.0
2006-10-12 07:40:00,2.35922,2.35944,2.35884,2.35884,164300000.0
2006-10-12 07:45:00,2.35889,2.35927,2.3588,2.35915,188299999.0
2006-10-12 07:50:00,2.35915,2.35927,2.35878,2.35901,141700000.0
2006-10-12 07:55:00,2.35909,2.35912,2.3585,2.35883,195500000.0
2006-10-12 08:00:00,2.35891,2.35905,2.35825,2.35891,196600000.0
2006-10-12 08:05:00,2.35896,2.35907,2.35822,2.35876,195900000.0
2006-10-12 08:10:00,2.35861,2.3598,2.35797,2.3597,170600000.0
2006-10-12 08:15:00,2.35987,2.3602,2.35916,2.35981,242900001.0
2006-10-12 08:20:00,2.35984,2.36026,2.35949,2.35988,204899998.0
2006-10-12 08:25:00,2.35984,2.36028,2.3596,2.35993,184200000.0
2006-10-12 08:30:00,2.35961,2.36042,2.35957,2.36006,163100000.0
2006-10-12 08:35:00,2.36013,2.36038,2.35953,2.35963,164000000.0
2006-10-12 08:40:00,2.35975,2.35998,2.35895,2.35956,153700000.0
2006-10-12 08:45:00,2.35956,2.36002,2.35919,2.35965,191100000.0
2006-10-12 08:50:00,2.35973,2.36054,2.35959,2.36017,150900000.0
2006-10-12 08:55:00,2.36002,2.3601,2.35944,2.35987,160200000.0
2006-10-12 09:00:00,2.35984,2.36031,2.35905,2.35905,141600000.0
2006-10-12 09:05:00,2.35951,2.3607,2.3591,2.35937,185700000.0
2006-10-12 09:10:00,2.35929,2.35969,2.35907,2.35912,180400000.0
2006-10-12 09:15:00,2.35922,2.35927,2.35857,2.35903,134800000.0
2006-10-12 09:20:00,2.35908,2.35925,2.35844,2.35893,178300000.0
2006-10-12 09:25:00,2.35879,2.35916,2.35849,2.35877,132700000.0
2006-10-12 09:30:00,2.3589,2.36004,2.35877,2.35953,137800000.0
2006-10-12 09:35:00,2.3594,2.36002,2.35891,2.35927,255599997.0
2006-10-12 09:40:00,2.35945,2.36003,2.35922,2.35977,162100000.0
2006-10-12 09:45:00,2.35958,2.35998,2.35945,2.35971,141800000.0
2006-10-12 09:50:00,2.35999,2.36019,2.35957,2.35995,184799999.0
2006-10-12 09:55:00,2.36001,2.36094,2.35968,2.36033,176800000.0
2006-10-12 10:00:00,2.3602,2.36039,2.35922,2.35922,136400000.0
2006-10-12 10:05:00,2.35975,2.36032,2.35962,2.36012,204400000.0
2006-10-12 10:10:00,2.36038,2.36049,2.35983,2.36018,184000000.0
2006-10-12 10:15:00,2.36036,2.36041,2.35922,2.35958,152500000.0
2006-10-12 10:20:00,2.35937,2.35955,2.35827,2.35901,207200000.0
2006-10-12 10:25:00,2.35904,2.35919,2.3582,2.35861,180500000.0
2006-10-12 10:30:00,2.35827,2.35827,2.3575,2.35784,196400000.0
2006-10-12 10:35:00,2.35785,2.35785,2.35679,2.35734,152300001.0
2006-10-12 10:40:00,2.35742,2.35742,2.35669,2.35715,181900000.0
2006-10-12 10:45:00,2.35729,2.35745,2.35709,2.35732,173200000.0
2006-10-12 10:50:00,2.35725,2.35737,2.35687,2.35705,158400000.0
2006-10-12 10:55:00,2.35705,2.35776,2.35705,2.35731,202400000.0
2006-10-12 11:00:00,2.35716,2.35736,2.35632,2.35708,206900000.0
2006-10-12 11:05:00,2.35722,2.3575,2.35643,2.35663,148400000.0
2006-10-12 11:10:00,2.35676,2.35697,2.35618,2.35645,171200000.0
2006-10-12 11:15:00,2.35618,2.35649,2.3552,2.35543,167599999.0
2006-10-12 11:20:00,2.35528,2.35649,2.35513,2.35635,209700000.0
2006-10-12 11:25:00,2.35637,2.35684,2.35617,2.35667,177099999.0
2006-10-12 11:30:00,2.35652,2.357,2.35622,2.35645,207400000.0
2006-10-12 11:35:00,2.35624,2.35687,2.35605,2.35687,171900000.0
2006-10-12 11:40:00,2.35673,2.35755,2.35673,2.35736,168800000.0
2006-10-12 11:45:00,2.35728,2.35806,2.35713,2.358,159600000.0
2006-10-12 11:50:00,2.35791,2.35844,2.35721,2.3574,187000000.0
2006-10-12 11:55:00,2.3575,2.35941,2.3575,2.35941,197500000.0
2006-10-12 12:00:00,2.35939,2.35964,2.35883,2.35883,211100000.0
2006-10-12 12:05:00,2.35884,2.35915,2.35778,2.3579,225800000.0
2006-10-12 12:10:00,2.3581,2.35826,2.35755,2.35826,170600000.0
2006-10-12 12:15:00,2.35828,2.35831,2.35692,2.35692,217700000.0
2006-10-12 12:20:00,2.35763,2.35833,2.35744,2.3581,197400000.0
2006-10-12 12:25:00,2.35823,2.35828,2.35747,2.35753,175600000.0
2006-10-12 12:30:00,2.35762,2.35795,2.35716,2.35716,181500001.0
2006-10-12 12:35:00,2.3571,2.35767,2.35678,2.3571,161700000.0
2006-10-12 12:40:00,2.35706,2.35822,2.35678,2.358,202500000.0
2006-10-12 12:45:00,2.35791,2.35796,2.35714,2.35732,180000000.0
2006-10-12 12:50:00,2.35732,2.35797,2.35688,2.35797,164400000.0
2006-10-12 12:55:00,2.3579,2.3579,2.35736,2.35765,203400000.0
2006-10-12 13:00:00,2.35752,2.35752,2.35649,2.35681,189000000.0
2006-10-12 13:05:00,2.35704,2.35725,2.35666,2.35692,177100000.0
2006-10-12 13:10:00,2.35692,2.35743,2.35682,2.35743,199100000.0
2006-10-12 13:15:00,2.3573,2.35855,2.35723,2.35837,186999999.0
2006-10-12 13:20:00,2.35826,2.35826,2.35753,2.35753,155000000.0
2006-10-12 13:25:00,2.35768,2.35846,2.35756,2.35837,182700000.0
2006-10-12 13:30:00,2.35858,2.35947,2.35857,2.35927,197800000.0
2006-10-12 13:35:00,2.35921,2.35922,2.35838,2.35864,205200000.0
2006-10-12 13:40:00,2.35845,2.35907,2.35787,2.35802,193700001.0
2006-10-12 13:45:00,2.3582,2.35871,2.35808,2.35826,191000000.0
2006-10-12 13:50:00,2.35839,2.35875,2.35813,2.35875,200299999.0
2006-10-12 13:55:00,2.35856,2.35856,2.35763,2.35815,153700000.0
2006-10-12 14:00:00,2.35829,2.35836,2.35786,2.35819,146200000.0
2006-10-12 14:05:00,2.35799,2.35806,2.35765,2.35777,186600000.0
2006-10-12 14:10:00,2.35776,2.35901,2.35756,2.35898,174200000.0
2006-10-12 14:15:00,2.35867,2.35913,2.35847,2.35896,161500000.0
2006-10-12 14:20:00,2.35915,2.35926,2.35856,2.35862,215700000.0
2006-10-12 14:25:00,2.35816,2.35887,2.3564,2.35758,156400000.0
2006-10-12 14:30:00,2.35792,2.3588,2.3558,2.3588,175400000.0
2006-10-12 14:35:00,2.35882,2.35938,2.35843,2.3586,207400000.0
2006-10-12 14:40:00,2.35882,2.35975,2.35858,2.35946,171100000.0
2006-10-12 14:45:00,2.35927,2.35969,2.35804,2.35834,188500000.0
2006-10-12 14:50:00,2.35836,2.35887,2.35798,2.35875,194400000.0
2006-10-12 14:55:00,2.3587,2.36053,2.3587,2.36045,191300000.0
2006-10-12 15:00:00,2.36047,2.36071,2.35988,2.36055,182400000.0
2006-10-12 15:05:00,2.36063,2.36106,2.36035,2.36067,167499999.0
2006-10-12 15:10:00,2.36055,2.36063,2.35967,2.36,140500000.0
2006-10-12 15:15:00,2.36018,2.36023,2.35891,2.3593,208599998.0
2006-10-12 15:20:00,2.35914,2.35934,2.35869,2.35902,179700000.0
2006-10-12 15:25:00,2.35891,2.35933,2.35841,2.35877,187100000.0
2006-10-12 15:30:00,2.35876,2.35971,2.35861,2.35931,174500000.0
2006-10-12 15:35:00,2.35897,2.35956,2.35891,2.35909,217500000.0
2006-10-12 15:40:00,2.35931,2.35974,2.35885,2.35963,167400000.0
2006-10-12 15:45:00,2.35969,2.35981,2.3592,2.35947,205800000.0
2006-10-12 15:50:00,2.35926,2.35926,2.35846,2.35882,146600000.0
2006-10-12 15:55:00,2.3587,2.3587,2.35799,2.35803,143000001.0
2006-10-12 16:00:00,2.35788,2.35825,2.35766,2.35808,166000001.0
2006-10-12 16:05:00,2.35809,2.35863,2.35783,2.3586,181600000.0
2006-10-12 16:10:00,2.35872,2.35903,2.3583,2.35858,195000000.0
2006-10-12 16:15:00,2.3586,2.35883,2.35793,2.3581,176800000.0
2006-10-12 16:20:00,2.35782,2.35849,2.35744,2.3578,211900000.0
2006-10-12 16:25:00,2.35813,2.35842,2.35744,2.35791,171200000.0
2006-10-12 16:30:00,2.35821,2.35837,2.35765,2.3582,165500000.0
2006-10-12 16:35:00,2.35802,2.35838,2.35729,2.3577,161000000.0
2006-10-12 16:40:00,2.35763,2.35823,2.35723,2.35773,194700000.0
2006-10-12 16:45:00,2.35758,2.35889,2.35752,2.35856,182900000.0
2006-10-12 16:50:00,2.35841,2.35876,2.35788,2.35833,211400000.0
2006-10-12 16:55:00,2.3584,2.35861,2.35769,2.35857,152400000.0
2006-10-12 17:00:00,2.35854,2.35905,2.35741,2.35905,209300000.0
2006-10-12 17:05:00,2.35925,2.35938,2.35813,2.35877,205100000.0
2006-10-12 17:10:00,2.35892,2.35902,2.35791,2.35902,207800000.0
2006-10-12 17:15:00,2.35885,2.35885,2.35751,2.35846,199000001.0
2006-10-12 17:20:00,2.35817,2.35843,2.35792,2.35819,159600000.0
2006-10-12 17:25:00,2.35821,2.35851,2.35778,2.35851,180099999.0
2006-10-12 17:30:00,2.35856,2.35896,2.35824,2.35824,193499998.0
2006-10-12 17:35:00,2.35823,2.35855,2.35756,2.35756,196200000.0
2006-10-12 17:40:00,2.35758,2.35792,2.35738,2.35775,169400000.0
2006-10-12 17:45:00,2.35766,2.35795,2.35714,2.35764,148400000.0
2006-10-12 17:50:00,2.35758,2.35791,2.35734,2.35752,192900000.0
2006-10-12 17:55:00,2.35739,2.3581,2.35722,2.3579,186500001.0
2006-10-12 18:00:00,2.35791,2.35874,2.3579,2.35824,1371800000.0
2006-10-12 18:05:00,2.35826,2.35843,2.35784,2.35812,1816800000.0
2006-10-12 18:10:00,2.35792,2.35833,2.35743,2.35783,1127100000.0
2006-10-12 18:15:00,2.35788,2.35807,2.35715,2.35777,1367499998.0
2006-10-12 18:20:00,2.35789,2.35811,2.35745,2.35768,1276200000.0
2006-10-12 18:25:00,2.35764,2.35862,2.35748,2.35835,1388499998.0
2006-10-12 18:30:00,2.35835,2.35861,2.358,2.35816,1176100001.0
2006-10-12 18:35:00,2.35814,2.3584,2.35784,2.35838,587900000.0
2006-10-12 18:40:00,2.35833,2.35842,2.35789,2.35812,596600000.0
2006-10-12 18:45:00,2.35812,2.35846,2.35794,2.35801,302800000.0
2006-10-12 18:50:00,2.35804,2.35842,2.35761,2.3578,630600001.0
2006-10-12 18:55:00,2.35782,2.35862,2.35782,2.35852,718600000.0
2006-10-12 19:00:00,2.35849,2.35879,2.35803,2.3581,346100000.0
2006-10-12 19:05:00,2.35811,2.35848,2.35791,2.35843,816100000.0
2006-10-12 19:10:00,2.35849,2.35865,2.358,2.35835,480499997.0
2006-10-12 19:15:00,2.35838,2.3585,2.35759,2.35816,461499999.0
2006-10-12 19:20:00,2.35823,2.35834,2.35778,2.35797,558300000.0
2006-10-12 19:25:00,2.35792,2.35854,2.3578,2.35826,541300000.0
2006-10-12 19:30:00,2.35821,2.35855,2.3576,2.35795,582500000.0
2006-10-12 19:35:00,2.35795,2.35795,2.35682,2.35741,364000000.0
2006-10-12 19:40:00,2.35759,2.35791,2.3574,2.35766,475999999.0
2006-10-12 19:45:00,2.35767,2.35794,2.35742,2.35753,371200000.0
2006-10-12 19:50:00,2.35756,2.35794,2.35747,2.3577,335000000.0
2006-10-12 19:55:00,2.35776,2.35804,2.35756,2.35765,422000000.0
2006-10-12 20:00:00,2.3577,2.35778,2.35633,2.3574,265200001.0
2006-10-12 20:05:00,2.35778,2.35785,2.35658,2.35755,242300000.0
2006-10-12 20:10:00,2.35771,2.35793,2.35643,2.35769,518900001.0
2006-10-12 20:15:00,2.35765,2.35784,2.35724,2.35743,648300000.0
2006-10-12 20:20:00,2.35738,2.35766,2.35636,2.35733,677100000.0
2006-10-12 20:25:00,2.35728,2.3579,2.35668,2.3568,867700003.0
2006-10-12 20:30:00,2.35672,2.35761,2.35657,2.35731,1124500000.0
2006-10-12 20:35:00,2.35735,2.35748,2.35652,2.35708,542600000.0
2006-10-12 20:40:00,2.35721,2.35743,2.35699,2.35714,683800000.0
2006-10-12 20:45:00,2.3571,2.35763,2.35706,2.3573,549900000.0
2006-10-12 20:50:00,2.35728,2.35812,2.35728,2.35795,773100000.0
2006-10-12 20:55:00,2.35798,2.35814,2.35746,2.35775,1026400000.0
2006-10-12 21:00:00,2.35782,2.35845,2.3577,2.35771,753200000.0
2006-10-12 21:05:00,2.35752,2.35771,2.35726,2.3574,243500000.0
2006-10-12 21:10:00,2.35743,2.35746,2.35679,2.3573,485800000.0
2006-10-12 21:15:00,2.3572,2.35761,2.357,2.35761,641900000.0
2006-10-12 21:20:00,2.35776,2.3579,2.35743,2.3579,788500000.0
2006-10-12 21:25:00,2.35785,2.35797,2.35716,2.35746,305400000.0
2006-10-12 21:30:00,2.35772,2.35791,2.35742,2.35747,478600000.0
2006-10-12 21:35:00,2.35751,2.35796,2.3574,2.35759,265299998.0
2006-10-12 21:40:00,2.35772,2.35793,2.35753,2.35763,370300000.0
2006-10-12 21:45:00,2.35764,2.35767,2.35716,2.35729,415300000.0
2006-10-12 21:50:00,2.35747,2.35762,2.3573,2.35752,323599999.0
2006-10-12 21:55:00,2.35753,2.358,2.35729,2.358,367300001.0
2006-10-12 22:00:00,2.35773,2.35803,2.35703,2.35731,321600000.0
2006-10-12 22:05:00,2.35732,2.35788,2.35718,2.35782,178400001.0
2006-10-12 22:10:00,2.35786,2.35808,2.35764,2.35795,226800000.0
2006-10-12 22:15:00,2.35792,2.35811,2.35754,2.35764,355400000.0
2006-10-12 22:20:00,2.35776,2.3583,2.35743,2.35787,279100000.0
2006-10-12 22:25:00,2.35788,2.35805,2.35762,2.358,332200002.0
2006-10-12 22:30:00,2.35802,2.35829,2.35744,2.35759,324100000.0
2006-10-12 22:35:00,2.3576,2.35782,2.35733,2.3577,175300000.0
2006-10-12 22:40:00,2.35754,2.35793,2.3573,2.35771,324599999.0
2006-10-12 22:45:00,2.35782,2.35828,2.3574,2.35785,334700000.0
2006-10-12 22:50:00,2.35772,2.35817,2.35751,2.35799,257900000.0
2006-10-12 22:55:00,2.35795,2.3583,2.35768,2.35804,207300000.0
2006-10-12 23:00:00,2.35792,2.35849,2.35712,2.35754,119100000.0
2006-10-12 23:05:00,2.35752,2.35796,2.35729,2.35763,129300001.0
2006-10-12 23:10:00,2.3574,2.35766,2.35711,2.3575,145400000.0
2006-10-12 23:15:00,2.35764,2.35776,2.35743,2.35764,121900000.0
2006-10-12 23:20:00,2.35751,2.3578,2.35734,2.35759,107900000.0
2006-10-12 23:25:00,2.35775,2.35805,2.3575,2.35773,226900000.0
2006-10-12 23:30:00,2.35757,2.35819,2.35727,2.35756,165100000.0
2006-10-12 23:35:00,2.35753,2.35827,2.35733,2.35755,147800000.0
2006-10-12 23:40:00,2.35743,2.35771,2.35685,2.35753,145000000.0
2006-10-12 23:45:00,2.35751,2.35815,2.35713,2.35815,143599999.0
2006-10-12 23:50:00,2.3581,2.3581,2.35585,2.35726,149300000.0
2006-10-12 23:55:00,2.35677,2.35736,2.35674,2.35707,198200000.0
2006-10-13 00:00:00,2.35722,2.35728,2.35662,2.35664,161500000.0
2006-10-13 00:05:00,2.35644,2.35767,2.35636,2.35752,176100000.0
2006-10-13 00:10:00,2.35732,2.35732,2.35662,2.35684,192700001.0
2006-10-13 00:15:00,2.35686,2.35755,2.35663,2.35733,163200000.0
2006-10-13 00:20:00,2.35731,2.35733,2.35628,2.3564,168100000.0
2006-10-13 00:25:00,2.35645,2.3569,2.3564,2.3565,177300001.0
2006-10-13 00:30:00,2.35659,2.35678,2.3559,2.35644,166600000.0
2006-10-13 00:35:00,2.35662,2.3568,2.35627,2.35667,153999999.0
2006-10-13 00:40:00,2.35647,2.35677,2.35628,2.35671,153900000.0
2006-10-13 00:45:00,2.3568,2.35682,2.35596,2.35656,150800000.0
2006-10-13 00:50:00,2.35643,2.35724,2.35563,2.35687,115100000.0
2006-10-13 00:55:00,2.35654,2.35714,2.35651,2.35692,164900000.0
2006-10-13 01:00:00,2.35687,2.35736,2.35652,2.35712,173300000.0
2006-10-13 01:05:00,2.35727,2.35727,2.35647,2.35647,127600000.0
2006-10-13 01:10:00,2.35654,2.35747,2.356,2.35653,165900000.0
2006-10-13 01:15:00,2.35638,2.35682,2.35605,2.35682,77200000.0
2006-10-13 01:20:00,2.35689,2.35709,2.35663,2.35687,156100001.0
2006-10-13 01:25:00,2.35675,2.35686,2.35594,2.35594,127200000.0
2006-10-13 01:30:00,2.35612,2.3574,2.35612,2.35703,237199998.0
2006-10-13 01:35:00,2.35694,2.35746,2.35674,2.35711,126500000.0
2006-10-13 01:40:00,2.35743,2.35751,2.35634,2.35705,151300000.0
2006-10-13 01:45:00,2.3571,2.35735,2.35653,2.35735,157600000.0
2006-10-13 01:50:00,2.35724,2.35759,2.35639,2.35639,152600000.0
2006-10-13 01:55:00,2.3566,2.35746,2.35642,2.35735,190400000.0
2006-10-13 02:00:00,2.3573,2.35785,2.35707,2.35752,161000000.0
2006-10-13 02:05:00,2.35715,2.35758,2.35691,2.35755,227000000.0
2006-10-13 02:10:00,2.35771,2.35854,2.35752,2.35838,168999998.0
2006-10-13 02:15:00,2.35846,2.35846,2.35791,2.35816,156700000.0
2006-10-13 02:20:00,2.35818,2.35819,2.35746,2.35787,162599999.0
2006-10-13 02:25:00,2.35746,2.35796,2.35738,2.35775,182800000.0
2006-10-13 02:30:00,2.35783,2.35806,2.35715,2.35732,150100000.0
2006-10-13 02:35:00,2.35739,2.35763,2.35721,2.35722,191700000.0
2006-10-13 02:40:00,2.35692,2.35763,2.35677,2.35745,149900000.0
2006-10-13 02:45:00,2.35748,2.35768,2.35733,2.35756,145400000.0
2006-10-13 02:50:00,2.3573,2.35765,2.35711,2.35725,155300000.0
2006-10-13 02:55:00,2.35742,2.35769,2.35735,2.3576,181399999.0
2006-10-13 03:00:00,2.35751,2.35848,2.35734,2.35848,140300000.0
2006-10-13 03:05:00,2.35817,2.35839,2.35783,2.35784,114400000.0
2006-10-13 03:10:00,2.35801,2.35827,2.35743,2.35774,199400000.0
2006-10-13 03:15:00,2.35803,2.35986,2.358,2.35983,131999999.0
2006-10-13 03:20:00,2.36009,2.36009,2.35836,2.35836,179500000.0
2006-10-13 03:25:00,2.35824,2.35905,2.35818,2.3586,222500000.0
2006-10-13 03:30:00,2.35871,2.35877,2.35809,2.35841,166800000.0
2006-10-13 03:35:00,2.35855,2.35855,2.35736,2.3576,121700000.0
2006-10-13 03:40:00,2.35775,2.35832,2.35758,2.35772,143100000.0
2006-10-13 03:45:00,2.35787,2.35828,2.35764,2.35817,142000000.0
2006-10-13 03:50:00,2.35817,2.35894,2.35799,2.35876,150100000.0
2006-10-13 03:55:00,2.35869,2.35869,2.35773,2.3582,165500000.0
2006-10-13 04:00:00,2.35837,2.35852,2.358,2.35836,113200000.0
2006-10-13 04:05:00,2.35862,2.35877,2.3582,2.35833,170500000.0
2006-10-13 04:10:00,2.35826,2.35859,2.35792,2.35825,157500000.0
2006-10-13 04:15:00,2.35821,2.35845,2.35787,2.35823,184100001.0
2006-10-13 04:20:00,2.35802,2.35897,2.35797,2.35837,149100000.0
2006-10-13 04:25:00,2.35854,2.35881,2.35772,2.35834,154500000.0
2006-10-13 04:30:00,2.35824,2.35882,2.35824,2.3585,145800001.0
2006-10-13 04:35:00,2.35838,2.35857,2.35814,2.3583,95200000.0
2006-10-13 04:40:00,2.35831,2.35837,2.35792,2.35822,105100000.0
2006-10-13 04:45:00,2.35828,2.35883,2.35825,2.35875,191100000.0
2006-10-13 04:50:00,2.35881,2.35892,2.35851,2.35862,127600000.0
2006-10-13 04:55:00,2.3588,2.35942,2.35857,2.3592,168900000.0
2006-10-13 05:00:00,2.35925,2.35941,2.35875,2.35905,192900000.0
2006-10-13 05:05:00,2.35884,2.35906,2.3586,2.35895,124600000.0
2006-10-13 05:10:00,2.359,2.35922,2.35886,2.35916,173600000.0
2006-10-13 05:15:00,2.35928,2.35959,2.35882,2.35959,192700000.0
2006-10-13 05:20:00,2.3594,2.35943,2.35888,2.35918,135900000.0
2006-10-13 05:25:00,2.35932,2.35951,2.35907,2.35931,157300000.0
2006-10-13 05:30:00,2.35907,2.35936,2.35894,2.35918,150000000.0
2006-10-13 05:35:00,2.35922,2.35942,2.35901,2.35912,142100000.0
2006-10-13 05:40:00,2.35901,2.35935,2.35865,2.35935,135800000.0
2006-10-13 05:45:00,2.35918,2.35928,2.35889,2.35928,128800000.0
2006-10-13 05:50:00,2.35913,2.35936,2.35851,2.35893,124400000.0
2006-10-13 05:55:00,2.35905,2.35905,2.35814,2.35872,142600000.0
2006-10-13 06:00:00,2.35861,2.35893,2.35814,2.35843,180700001.0
2006-10-13 06:05:00,2.3584,2.35893,2.35809,2.35893,136500000.0
2006-10-13 06:10:00,2.35896,2.35907,2.3584,2.3584,140800000.0
2006-10-13 06:15:00,2.35847,2.35934,2.35847,2.35927,143600000.0
2006-10-13 06:20:00,2.35917,2.35929,2.35866,2.35866,138600000.0
2006-10-13 06:25:00,2.3586,2.35915,2.35845,2.35885,160800000.0
2006-10-13 06:30:00,2.35898,2.35898,2.35826,2.35827,171500000.0
2006-10-13 06:35:00,2.35821,2.35895,2.35802,2.35857,172900001.0
2006-10-13 06:40:00,2.35868,2.35894,2.35843,2.3586,143300000.0
2006-10-13 06:45:00,2.35874,2.35886,2.35815,2.35858,180000001.0
2006-10-13 06:50:00,2.35866,2.3588,2.35843,2.35864,111600000.0
2006-10-13 06:55:00,2.35862,2.35885,2.35812,2.35876,132500000.0
2006-10-13 07:00:00,2.35873,2.35893,2.35846,2.35865,132600000.0
2006-10-13 07:05:00,2.35877,2.35884,2.35854,2.35884,116200000.0
2006-10-13 07:10:00,2.3586,2.35887,2.35844,2.35876,170400000.0
2006-10-13 07:15:00,2.35884,2.35884,2.35807,2.35845,193299999.0
2006-10-13 07:20:00,2.35836,2.35856,2.35738,2.35808,182600000.0
2006-10-13 07:25:00,2.35798,2.35837,2.35784,2.35823,217400001.0
2006-10-13 07:30:00,2.35828,2.3584,2.3576,2.35804,121700000.0
2006-10-13 07:35:00,2.35804,2.35823,2.35769,2.35823,173300000.0
2006-10-13 07:40:00,2.35815,2.3583,2.35792,2.35811,128500000.0
2006-10-13 07:45:00,2.3581,2.35839,2.35789,2.35816,199300000.0
2006-10-13 07:50:00,2.35814,2.35838,2.35784,2.35784,146700000.0
2006-10-13 07:55:00,2.35786,2.35841,2.35777,2.35828,125400000.0
2006-10-13 08:00:00,2.35839,2.35865,2.35804,2.35849,160000000.0
2006-10-13 08:05:00,2.35843,2.35877,2.35821,2.35821,161200000.0
2006-10-13 08:10:00,2.35831,2.35878,2.35798,2.35848,138200000.0
2006-10-13 08:15:00,2.35865,2.35896,2.35843,2.35865,102900000.0
2006-10-13 08:20:00,2.35841,2.359,2.35841,2.3587,175600000.0
2006-10-13 08:25:00,2.35876,2.35913,2.35859,2.35892,229100000.0
2006-10-13 08:30:00,2.35902,2.35931,2.35875,2.35922,199699999.0
2006-10-13 08:35:00,2.35915,2.3599,2.35889,2.3597,188300001.0
2006-10-13 08:40:00,2.35956,2.36101,2.3594,2.36062,149200000.0
2006-10-13 08:45:00,2.36071,2.36101,2.36023,2.3604,197700000.0
2006-10-13 08:50:00,2.36017,2.36045,2.35954,2.3598,153100000.0
2006-10-13 08:55:00,2.35987,2.36029,2.35925,2.35968,150900000.0
2006-10-13 09:00:00,2.35964,2.35984,2.35898,2.35923,148999999.0
2006-10-13 09:05:00,2.35938,2.35962,2.35909,2.35961,171300000.0
2006-10-13 09:10:00,2.35941,2.36067,2.35928,2.36045,207899999.0
2006-10-13 09:15:00,2.36029,2.36089,2.36007,2.36058,151200001.0
2006-10-13 09:20:00,2.36062,2.3612,2.3603,2.36068,181600000.0
2006-10-13 09:25:00,2.36048,2.36057,2.35944,2.35982,153400000.0
2006-10-13 09:30:00,2.35989,2.36051,2.35969,2.36043,161600001.0
2006-10-13 09:35:00,2.3603,2.36088,2.36,2.36058,242100001.0
2006-10-13 09:40:00,2.36046,2.36104,2.36022,2.36087,168300000.0
2006-10-13 09:45:00,2.36066,2.36088,2.35998,2.36043,163100000.0
2006-10-13 09:50:00,2.36044,2.36089,2.36023,2.36051,243500001.0
2006-10-13 09:55:00,2.36052,2.36054,2.35999,2.36036,183400000.0
2006-10-13 10:00:00,2.36016,2.3605,2.3598,2.36038,166300000.0
2006-10-13 10:05:00,2.36052,2.36053,2.35954,2.36041,161100000.0
2006-10-13 10:10:00,2.36056,2.36056,2.36005,2.36045,143500000.0
2006-10-13 10:15:00,2.36058,2.3612,2.36037,2.3612,196900001.0
2006-10-13 10:20:00,2.36139,2.36155,2.36073,2.36123,189600000.0
2006-10-13 10:25:00,2.36093,2.36145,2.36093,2.36139,146600000.0
2006-10-13 10:30:00,2.36119,2.36163,2.36117,2.36153,152900000.0
2006-10-13 10:35:00,2.36154,2.36203,2.36122,2.36153,139400000.0
2006-10-13 10:40:00,2.36153,2.36153,2.36071,2.36113,148600000.0
2006-10-13 10:45:00,2.3613,2.3613,2.36064,2.36101,233100001.0
2006-10-13 10:50:00,2.36069,2.36077,2.36026,2.3604,152100000.0
2006-10-13 10:55:00,2.36068,2.3614,2.36034,2.36114,162700000.0
2006-10-13 11:00:00,2.36114,2.3616,2.36093,2.36111,138100000.0
2006-10-13 11:05:00,2.36125,2.36162,2.36102,2.36107,185800000.0
2006-10-13 11:10:00,2.36119,2.36162,2.36098,2.36139,169600000.0
2006-10-13 11:15:00,2.3614,2.36178,2.36083,2.36109,110700000.0
2006-10-13 11:20:00,2.36113,2.36163,2.36096,2.36145,206800000.0
2006-10-13 11:25:00,2.36151,2.36152,2.36072,2.36072,189000000.0
2006-10-13 11:30:00,2.36093,2.3617,2.3608,2.36111,194900000.0
2006-10-13 11:35:00,2.36094,2.36094,2.3603,2.36085,197700000.0
2006-10-13 11:40:00,2.36074,2.36082,2.36008,2.36057,159900000.0
2006-10-13 11:45:00,2.36048,2.3607,2.36013,2.36049,114900000.0
2006-10-13 11:50:00,2.36054,2.36082,2.36008,2.36067,181100000.0
2006-10-13 11:55:00,2.36051,2.3612,2.36008,2.36117,187900000.0
2006-10-13 12:00:00,2.36084,2.36119,2.36011,2.36085,193500000.0
2006-10-13 12:05:00,2.36105,2.36105,2.36033,2.36059,244100001.0
2006-10-13 12:10:00,2.36062,2.36107,2.36021,2.36088,138900000.0
2006-10-13 12:15:00,2.36088,2.36142,2.36047,2.36125,199700000.0
2006-10-13 12:20:00,2.36095,2.36119,2.36007,2.36085,149900000.0
2006-10-13 12:25:00,2.36105,2.36172,2.36016,2.36154,228400000.0
2006-10-13 12:30:00,2.36196,2.36232,2.36037,2.36203,190800000.0
2006-10-13 12:35:00,2.36222,2.3625,2.36031,2.3625,148400000.0
2006-10-13 12:40:00,2.36254,2.3629,2.36222,2.3628,217599999.0
2006-10-13 12:45:00,2.3629,2.363,2.36227,2.36252,175100000.0
2006-10-13 12:50:00,2.3626,2.36273,2.36204,2.36273,129200000.0
2006-10-13 12:55:00,2.36267,2.36344,2.36064,2.36285,210600000.0
2006-10-13 13:00:00,2.36272,2.36291,2.36021,2.36119,218599999.0
2006-10-13 13:05:00,2.36138,2.36177,2.36021,2.36127,180100000.0
2006-10-13 13:10:00,2.36149,2.3616,2.3612,2.3614,174199999.0
2006-10-13 13:15:00,2.36129,2.36189,2.36122,2.36189,206600001.0
2006-10-13 13:20:00,2.36188,2.36245,2.36162,2.36199,155800000.0
2006-10-13 13:25:00,2.36212,2.36215,2.36013,2.362,187900001.0
2006-10-13 13:30:00,2.3623,2.36297,2.36081,2.36267,201500001.0
2006-10-13 13:35:00,2.36221,2.36262,2.36021,2.36224,168400000.0
2006-10-13 13:40:00,2.3624,2.36252,2.36014,2.36229,133400000.0
2006-10-13 13:45:00,2.36173,2.36226,2.36044,2.36205,178700000.0
2006-10-13 13:50:00,2.36201,2.36271,2.36086,2.36193,185800000.0
2006-10-13 13:55:00,2.36253,2.36255,2.36195,2.36195,217200000.0
2006-10-13 14:00:00,2.36193,2.3625,2.36028,2.36028,202100000.0
2006-10-13 14:05:00,2.36237,2.36247,2.36049,2.36245,181100000.0
2006-10-13 14:10:00,2.36246,2.36258,2.36031,2.36185,187800000.0
2006-10-13 14:15:00,2.36124,2.3622,2.35989,2.3619,179100000.0
2006-10-13 14:20:00,2.36149,2.362,2.36038,2.36161,223100000.0
2006-10-13 14:25:00,2.36168,2.36213,2.36041,2.36088,176600000.0
2006-10-13 14:30:00,2.3614,2.3642,2.36026,2.3642,180099998.0
2006-10-13 14:35:00,2.36412,2.36556,2.36063,2.36437,141000000.0
2006-10-13 14:40:00,2.36442,2.36442,2.36075,2.36298,219100000.0
2006-10-13 14:45:00,2.36297,2.36465,2.36056,2.36436,160800000.0
2006-10-13 14:50:00,2.36432,2.36502,2.36102,2.36429,186500000.0
2006-10-13 14:55:00,2.36307,2.36509,2.36086,2.36442,181799999.0
2006-10-13 15:00:00,2.36637,2.36667,2.36508,2.36523,237000001.0
2006-10-13 15:05:00,2.36534,2.36565,2.36182,2.36518,136800000.0
2006-10-13 15:10:00,2.36516,2.36535,2.36179,2.36501,184999998.0
2006-10-13 15:15:00,2.3653,2.3653,2.36189,2.36493,174700000.0
2006-10-13 15:20:00,2.36478,2.36533,2.36189,2.36429,173800000.0
2006-10-13 15:25:00,2.3644,2.36544,2.3644,2.36518,196600000.0
2006-10-13 15:30:00,2.36524,2.36551,2.36493,2.36529,170700000.0
2006-10-13 15:35:00,2.36528,2.36552,2.36492,2.36497,262799998.0
2006-10-13 15:40:00,2.36505,2.36536,2.36442,2.36515,136700000.0
2006-10-13 15:45:00,2.36517,2.36556,2.36431,2.36495,207600000.0
2006-10-13 15:50:00,2.36481,2.36513,2.36183,2.36501,157300000.0
2006-10-13 15:55:00,2.36488,2.3652,2.36125,2.3642,188200000.0
2006-10-13 16:00:00,2.36465,2.36681,2.36399,2.36633,175200000.0
2006-10-13 16:05:00,2.36614,2.36614,2.36507,2.36552,158800000.0
2006-10-13 16:10:00,2.36569,2.3662,2.36545,2.36605,202400000.0
2006-10-13 16:15:00,2.36601,2.36649,2.36556,2.3661,157700000.0
2006-10-13 16:20:00,2.36627,2.36689,2.36627,2.36661,180199999.0
2006-10-13 16:25:00,2.3667,2.3671,2.36629,2.36684,177300000.0
2006-10-13 16:30:00,2.36686,2.36736,2.36631,2.36641,205600001.0
2006-10-13 16:35:00,2.36636,2.36814,2.36636,2.36749,194900000.0
2006-10-13 16:40:00,2.36777,2.36777,2.36661,2.36714,153700000.0
2006-10-13 16:45:00,2.36724,2.36755,2.36654,2.36738,184600000.0
2006-10-13 16:50:00,2.36724,2.3679,2.36704,2.36743,218600001.0
2006-10-13 16:55:00,2.36736,2.36753,2.36616,2.36622,156900000.0
2006-10-13 17:00:00,2.36626,2.36655,2.36559,2.36595,179400000.0
2006-10-13 17:05:00,2.36569,2.36574,2.36523,2.36558,164900000.0
2006-10-13 17:10:00,2.3653,2.36609,2.36507,2.36562,232199999.0
2006-10-13 17:15:00,2.36553,2.36611,2.36486,2.36526,179600000.0
2006-10-13 17:20:00,2.36522,2.36593,2.36503,2.36575,226100000.0
2006-10-13 17:25:00,2.36571,2.36603,2.36542,2.36603,142200000.0
2006-10-13 17:30:00,2.36639,2.36725,2.36621,2.36713,141900000.0
2006-10-13 17:35:00,2.36708,2.36708,2.36542,2.36542,186400000.0
2006-10-13 17:40:00,2.36549,2.3659,2.36478,2.36547,163500000.0
2006-10-13 17:45:00,2.3654,2.36613,2.36529,2.36565,174700000.0
2006-10-13 17:50:00,2.36547,2.36606,2.36542,2.3656,181800000.0
2006-10-13 17:55:00,2.36554,2.36567,2.3647,2.36495,139900000.0
2006-10-13 18:00:00,2.36501,2.36561,2.36497,2.36527,1531999999.0
2006-10-13 18:05:00,2.36528,2.36595,2.36486,2.3653,1749900000.0
2006-10-13 18:10:00,2.36531,2.36602,2.36482,2.36513,1136800000.0
2006-10-13 18:15:00,2.36512,2.36578,2.36472,2.36562,1381800001.0
2006-10-13 18:20:00,2.36566,2.36566,2.36481,2.36521,1274799999.0
2006-10-13 18:25:00,2.36526,2.36562,2.36479,2.36494,1451300002.0
2006-10-13 18:30:00,2.36498,2.36566,2.36498,2.36565,1210300001.0
2006-10-13 18:35:00,2.36543,2.36585,2.36505,2.36522,659399999.0
2006-10-13 18:40:00,2.36533,2.36536,2.36459,2.36463,692299998.0
2006-10-13 18:45:00,2.3647,2.36555,2.3647,2.36548,308300000.0
2006-10-13 18:50:00,2.36525,2.36583,2.36504,2.36557,652699999.0
2006-10-13 18:55:00,2.36556,2.36585,2.36512,2.36512,747199998.0
2006-10-13 19:00:00,2.36519,2.36534,2.36485,2.36534,327600000.0
2006-10-13 19:05:00,2.36536,2.36583,2.3649,2.36526,755700000.0
2006-10-13 19:10:00,2.36529,2.36552,2.36496,2.36533,416300000.0
2006-10-13 19:15:00,2.36532,2.36562,2.3648,2.3648,460200001.0
2006-10-13 19:20:00,2.36491,2.36517,2.36426,2.36463,479700000.0
2006-10-13 19:25:00,2.36458,2.36488,2.36436,2.36475,571800000.0
2006-10-13 19:30:00,2.36474,2.36505,2.36459,2.36498,605400001.0
2006-10-13 19:35:00,2.36486,2.36555,2.36468,2.36546,383200000.0
2006-10-13 19:40:00,2.36536,2.36536,2.36431,2.36473,422300000.0
2006-10-13 19:45:00,2.36472,2.36526,2.36421,2.36495,416799999.0
2006-10-13 19:50:00,2.36504,2.36553,2.36485,2.36519,325200000.0
2006-10-13 19:55:00,2.36522,2.36551,2.36515,2.36541,497200000.0
2006-10-13 20:00:00,2.36545,2.36566,2.36518,2.36565,239100000.0
2006-10-13 20:05:00,2.36569,2.36599,2.36488,2.36556,256300000.0
2006-10-13 20:10:00,2.3654,2.36572,2.36513,2.36533,474300000.0
2006-10-13 20:15:00,2.36543,2.36558,2.36507,2.36537,557699999.0
2006-10-13 20:20:00,2.36535,2.36547,2.36465,2.36494,556000000.0
2006-10-13 20:25:00,2.36491,2.3652,2.36424,2.36432,849100002.0
2006-10-13 20:30:00,2.36413,2.36454,2.36394,2.36427,1095199998.0
2006-10-13 20:35:00,2.36439,2.3646,2.36378,2.36427,558199999.0
2006-10-13 20:40:00,2.36441,2.36478,2.36412,2.36418,629400000.0
2006-10-13 20:45:00,2.36414,2.36471,2.36384,2.36407,548200000.0
2006-10-13 20:50:00,2.36394,2.36397,2.36299,2.36344,728200000.0
2006-10-13 20:55:00,2.36324,2.36399,2.36236,2.36394,1082400000.0
2006-10-13 21:00:00,2.3639,2.36441,2.36349,2.36415,929699997.0
2006-10-13 21:05:00,2.36423,2.36447,2.36385,2.36427,264300000.0
2006-10-13 21:10:00,2.36441,2.36506,2.36423,2.36479,465600001.0
2006-10-13 21:15:00,2.36473,2.36476,2.36414,2.36433,660999998.0
2006-10-13 21:20:00,2.36429,2.36459,2.36403,2.36436,802500000.0
2006-10-13 21:25:00,2.3643,2.3646,2.36424,2.36434,312100000.0
2006-10-13 21:30:00,2.36444,2.36446,2.36388,2.36421,442099999.0
2006-10-13 21:35:00,2.36426,2.36436,2.3641,2.36432,223900000.0
2006-10-13 21:40:00,2.36436,2.3646,2.36397,2.36398,353700000.0
2006-10-13 21:45:00,2.36467,2.36468,2.36389,2.36427,393300000.0
2006-10-13 21:50:00,2.36445,2.36445,2.3637,2.3639,260300001.0
2006-10-13 21:55:00,2.3638,2.36432,2.36346,2.36393,333900000.0
2006-10-13 22:00:00,2.36386,2.36391,2.36314,2.3632,398099998.0
2006-10-13 22:05:00,2.36324,2.36412,2.36324,2.364,163700000.0
2006-10-13 22:10:00,2.36407,2.36407,2.36323,2.3634,146800000.0
2006-10-13 22:15:00,2.36324,2.3637,2.3629,2.36295,393000000.0
2006-10-13 22:20:00,2.36321,2.36338,2.3622,2.3623,287200000.0
2006-10-13 22:25:00,2.36234,2.36261,2.36188,2.36231,335100001.0
2006-10-13 22:30:00,2.36221,2.36294,2.36219,2.36284,298800000.0
2006-10-13 22:35:00,2.36276,2.36289,2.36211,2.36219,174100000.0
2006-10-13 22:40:00,2.36202,2.36241,2.36176,2.36206,359500000.0
2006-10-13 22:45:00,2.36199,2.36224,2.3616,2.36194,281300000.0
2006-10-13 22:50:00,2.36198,2.36261,2.36186,2.36229,239900000.0
2006-10-13 22:55:00,2.36188,2.36247,2.36122,2.36215,150000000.0
2006-10-15 23:00:00,2.36201,2.36284,2.36186,2.3624,152200000.0
2006-10-15 23:05:00,2.36228,2.36361,2.36209,2.36242,193000000.0
2006-10-15 23:10:00,2.36244,2.36292,2.36221,2.36226,200900000.0
2006-10-15 23:15:00,2.36245,2.36291,2.36214,2.36223,240600000.0
2006-10-15 23:20:00,2.36246,2.36271,2.3619,2.36196,226000000.0
2006-10-15 23:25:00,2.36188,2.36318,2.36171,2.36216,168600000.0
2006-10-15 23:30:00,2.36214,2.36263,2.36195,2.36232,192700000.0
2006-10-15 23:35:00,2.36265,2.36346,2.36202,2.36305,190500000.0
2006-10-15 23:40:00,2.36284,2.36326,2.36207,2.363,168700000.0
2006-10-15 23:45:00,2.36315,2.36409,2.36268,2.36367,206899999.0
2006-10-15 23:50:00,2.36355,2.3641,2.36261,2.36358,171399999.0
2006-10-15 23:55:00,2.3634,2.3637,2.36247,2.36284,172800000.0
2006-10-16 00:00:00,2.36332,2.36341,2.36241,2.363,222200000.0
2006-10-16 00:05:00,2.36283,2.36405,2.36274,2.36358,172500000.0
2006-10-16 00:10:00,2.36256,2.36392,2.36256,2.36352,161899999.0
2006-10-16 00:15:00,2.36348,2.36375,2.36247,2.36247,101300000.0
2006-10-16 00:20:00,2.36246,2.36395,2.36243,2.36395,184100000.0
2006-10-16 00:25:00,2.36401,2.36401,2.36319,2.36372,152000000.0
2006-10-16 00:30:00,2.36384,2.36396,2.36297,2.3633,127200000.0
2006-10-16 00:35:00,2.363,2.36327,2.36228,2.36324,143600000.0
2006-10-16 00:40:00,2.36326,2.36326,2.36208,2.363,131600000.0
2006-10-16 00:45:00,2.36317,2.36322,2.36248,2.36271,169200000.0
2006-10-16 00:50:00,2.3627,2.36306,2.36241,2.36265,170700000.0
2006-10-16 00:55:00,2.36275,2.36276,2.36143,2.36199,126500000.0
2006-10-16 01:00:00,2.36282,2.36328,2.36252,2.3631,152900000.0
2006-10-16 01:05:00,2.36336,2.36336,2.36249,2.36262,161900000.0
2006-10-16 01:10:00,2.36282,2.36343,2.36282,2.36332,179800000.0
2006-10-16 01:15:00,2.3634,2.3634,2.3626,2.36328,148800000.0
2006-10-16 01:20:00,2.36311,2.36312,2.36201,2.36288,145300001.0
2006-10-16 01:25:00,2.36288,2.36309,2.36222,2.36259,202999998.0
2006-10-16 01:30:00,2.36254,2.36334,2.36209,2.36322,169200001.0
2006-10-16 01:35:00,2.36317,2.36328,2.36237,2.36303,161000000.0
2006-10-16 01:40:00,2.36322,2.36322,2.36222,2.36244,181900000.0
2006-10-16 01:45:00,2.36243,2.36266,2.36202,2.36221,149800000.0
2006-10-16 01:50:00,2.36228,2.36269,2.36164,2.36164,210000000.0
2006-10-16 01:55:00,2.36188,2.36259,2.36188,2.36202,170599999.0
2006-10-16 02:00:00,2.36204,2.36206,2.36116,2.36184,127300000.0
2006-10-16 02:05:00,2.36205,2.3621,2.36167,2.36185,189600000.0
2006-10-16 02:10:00,2.36194,2.36203,2.36168,2.36203,157800000.0
2006-10-16 02:15:00,2.36211,2.36232,2.36138,2.36193,136600000.0
2006-10-16 02:20:00,2.36207,2.36217,2.36123,2.36175,125300000.0
2006-10-16 02:25:00,2.36187,2.36224,2.36165,2.36171,160100000.0
2006-10-16 02:30:00,2.36176,2.36244,2.36151,2.36205,140999999.0
2006-10-16 02:35:00,2.36209,2.36218,2.36133,2.36145,141400000.0
2006-10-16 02:40:00,2.36151,2.36203,2.36104,2.3619,191900000.0
2006-10-16 02:45:00,2.36142,2.36155,2.36039,2.36148,111700000.0
2006-10-16 02:50:00,2.36138,2.36212,2.36127,2.36167,184100000.0
2006-10-16 02:55:00,2.36163,2.36199,2.36142,2.36187,170100000.0
2006-10-16 03:00:00,2.36183,2.3624,2.36183,2.3624,142800000.0
2006-10-16 03:05:00,2.36227,2.36278,2.36215,2.36229,165800001.0
2006-10-16 03:10:00,2.3623,2.36293,2.3623,2.36277,151500000.0
2006-10-16 03:15:00,2.36267,2.36309,2.36218,2.36296,152800000.0
2006-10-16 03:20:00,2.3629,2.36308,2.36263,2.36292,147300000.0
2006-10-16 03:25:00,2.36269,2.36296,2.36251,2.36288,119000000.0
2006-10-16 03:30:00,2.36289,2.3633,2.36263,2.36277,178400000.0
2006-10-16 03:35:00,2.3628,2.36287,2.36248,2.36263,176300001.0
2006-10-16 03:40:00,2.36257,2.36274,2.36217,2.36219,158400000.0
2006-10-16 03:45:00,2.36198,2.3622,2.3619,2.362,136500000.0
2006-10-16 03:50:00,2.36212,2.36277,2.36195,2.36239,194200001.0
2006-10-16 03:55:00,2.36246,2.36257,2.36207,2.36233,209500000.0
2006-10-16 04:00:00,2.36232,2.3626,2.36181,2.36217,163600000.0
2006-10-16 04:05:00,2.3622,2.36226,2.36142,2.36172,199000000.0
2006-10-16 04:10:00,2.36154,2.36238,2.36154,2.36225,123400000.0
2006-10-16 04:15:00,2.36207,2.36235,2.36175,2.36175,199700000.0
2006-10-16 04:20:00,2.36182,2.36257,2.36181,2.36238,174800000.0
2006-10-16 04:25:00,2.36255,2.36271,2.36232,2.36257,140400000.0
2006-10-16 04:30:00,2.36268,2.36297,2.36235,2.36297,223000001.0
2006-10-16 04:35:00,2.36303,2.36318,2.36281,2.36306,129800000.0
2006-10-16 04:40:00,2.36298,2.36323,2.36243,2.36273,156900000.0
2006-10-16 04:45:00,2.36273,2.36288,2.36197,2.36197,139200000.0
2006-10-16 04:50:00,2.36204,2.36245,2.36166,2.36168,109600000.0
2006-10-16 04:55:00,2.36187,2.36224,2.36179,2.362,145700000.0
2006-10-16 05:00:00,2.36217,2.36232,2.36194,2.36201,112700000.0
2006-10-16 05:05:00,2.36202,2.36261,2.36202,2.36236,166800000.0
2006-10-16 05:10:00,2.36249,2.36249,2.36187,2.36237,147500000.0
2006-10-16 05:15:00,2.36248,2.36248,2.36179,2.36245,183200000.0
2006-10-16 05:20:00,2.36225,2.36271,2.36217,2.36248,182900000.0
2006-10-16 05:25:00,2.36235,2.36258,2.36211,2.36239,150500000.0
2006-10-16 05:30:00,2.36251,2.36252,2.36189,2.36217,106900000.0
2006-10-16 05:35:00,2.36223,2.36235,2.36162,2.3622,147100000.0
2006-10-16 05:40:00,2.36196,2.36244,2.36167,2.36209,160600000.0
2006-10-16 05:45:00,2.36214,2.36235,2.36149,2.3619,182900000.0
2006-10-16 05:50:00,2.36173,2.36209,2.36146,2.36187,100300000.0
2006-10-16 05:55:00,2.36188,2.36218,2.36157,2.36208,116500000.0
2006-10-16 06:00:00,2.36194,2.36238,2.3619,2.36236,186000000.0
2006-10-16 06:05:00,2.36185,2.36253,2.36185,2.36253,175300000.0
2006-10-16 06:10:00,2.36254,2.3627,2.36208,2.36221,135200000.0
2006-10-16 06:15:00,2.36213,2.36231,2.36192,2.36215,119400000.0
2006-10-16 06:20:00,2.36216,2.36247,2.36178,2.36215,195099999.0
2006-10-16 06:25:00,2.36207,2.3623,2.36197,2.3621,156100000.0
2006-10-16 06:30:00,2.36222,2.36256,2.36196,2.36241,141500000.0
2006-10-16 06:35:00,2.36248,2.36267,2.36213,2.36241,120000001.0
2006-10-16 06:40:00,2.3625,2.36255,2.36202,2.36244,132500000.0
2006-10-16 06:45:00,2.36239,2.36257,2.36217,2.36245,128800000.0
2006-10-16 06:50:00,2.36245,2.36245,2.36217,2.36235,102000000.0
2006-10-16 06:55:00,2.36238,2.36245,2.36209,2.36233,113000001.0
2006-10-16 07:00:00,2.36219,2.36226,2.36194,2.36196,175300000.0
2006-10-16 07:05:00,2.36217,2.36299,2.36217,2.36299,120300000.0
2006-10-16 07:10:00,2.3627,2.36303,2.36232,2.36232,142500000.0
2006-10-16 07:15:00,2.36248,2.36306,2.36237,2.36265,172700000.0
2006-10-16 07:20:00,2.36258,2.36334,2.36258,2.36324,200999999.0
2006-10-16 07:25:00,2.36324,2.3634,2.36297,2.36313,163200000.0
2006-10-16 07:30:00,2.36327,2.36354,2.36296,2.36345,154700000.0
2006-10-16 07:35:00,2.36348,2.36348,2.3625,2.36263,141900000.0
2006-10-16 07:40:00,2.36249,2.36298,2.36249,2.36272,113800000.0
2006-10-16 07:45:00,2.36277,2.36304,2.36242,2.36253,200099999.0
2006-10-16 07:50:00,2.36253,2.36264,2.36196,2.3624,140300000.0
2006-10-16 07:55:00,2.36267,2.36267,2.36161,2.362,196599998.0
2006-10-16 08:00:00,2.36207,2.36211,2.36155,2.36182,160300000.0
2006-10-16 08:05:00,2.36175,2.36223,2.36158,2.36186,203700000.0
2006-10-16 08:10:00,2.36181,2.3623,2.36162,2.36204,132700001.0
2006-10-16 08:15:00,2.36229,2.36251,2.36205,2.36251,122000000.0
2006-10-16 08:20:00,2.36232,2.3636,2.36232,2.36338,187600000.0
2006-10-16 08:25:00,2.36327,2.36344,2.36291,2.36332,212100000.0
2006-10-16 08:30:00,2.36325,2.3637,2.36297,2.36298,205599999.0
2006-10-16 08:35:00,2.36281,2.36291,2.36173,2.36173,150700000.0
2006-10-16 08:40:00,2.3616,2.36183,2.36116,2.36162,153100000.0
2006-10-16 08:45:00,2.36172,2.36195,2.36123,2.36163,210100000.0
2006-10-16 08:50:00,2.36138,2.36291,2.36131,2.36291,144600000.0
2006-10-16 08:55:00,2.36297,2.36409,2.36271,2.36375,196300000.0
2006-10-16 09:00:00,2.36369,2.36401,2.36252,2.36298,190800000.0
2006-10-16 09:05:00,2.36311,2.36369,2.36252,2.36359,181200000.0
2006-10-16 09:10:00,2.36382,2.36429,2.3633,2.36345,156900000.0
2006-10-16 09:15:00,2.36353,2.36502,2.36353,2.36458,176800000.0
2006-10-16 09:20:00,2.3644,2.36499,2.36347,2.36449,212000000.0
2006-10-16 09:25:00,2.36439,2.36561,2.36413,2.36561,175900000.0
2006-10-16 09:30:00,2.36558,2.36613,2.36543,2.36563,158000000.0
2006-10-16 09:35:00,2.36576,2.36583,2.36525,2.36583,207700000.0
2006-10-16 09:40:00,2.36596,2.36733,2.36562,2.36728,205000000.0
2006-10-16 09:45:00,2.36721,2.36763,2.36688,2.36713,182000000.0
2006-10-16 09:50:00,2.367,2.36734,2.36612,2.36648,183999999.0
2006-10-16 09:55:00,2.3664,2.36683,2.36591,2.36641,217200000.0
2006-10-16 10:00:00,2.3664,2.36673,2.36569,2.36622,211100000.0
2006-10-16 10:05:00,2.36607,2.36613,2.36473,2.36574,139500000.0
2006-10-16 10:10:00,2.36592,2.36611,2.36497,2.36502,139600000.0
2006-10-16 10:15:00,2.3649,2.36491,2.3641,2.36448,176900000.0
2006-10-16 10:20:00,2.36449,2.36534,2.36429,2.36476,188700000.0
2006-10-16 10:25:00,2.36435,2.36438,2.36365,2.36409,214400000.0
2006-10-16 10:30:00,2.36399,2.36556,2.36388,2.36553,187400000.0
2006-10-16 10:35:00,2.3656,2.36602,2.36482,2.36518,226600000.0
2006-10-16 10:40:00,2.36507,2.36568,2.36476,2.36513,246900000.0
2006-10-16 10:45:00,2.36516,2.36557,2.36493,2.36539,179800001.0
2006-10-16 10:50:00,2.36508,2.36531,2.36458,2.36504,142400000.0
2006-10-16 10:55:00,2.36506,2.36605,2.36501,2.36603,219100000.0
2006-10-16 11:00:00,2.36603,2.36674,2.36568,2.3666,192300000.0
2006-10-16 11:05:00,2.36661,2.36689,2.36572,2.36615,185700000.0
2006-10-16 11:10:00,2.36604,2.36643,2.36535,2.36635,217900000.0
2006-10-16 11:15:00,2.36641,2.36669,2.36616,2.36669,186600000.0
2006-10-16 11:20:00,2.36675,2.3672,2.36652,2.36661,222500000.0
2006-10-16 11:25:00,2.36675,2.36703,2.3666,2.36673,177200001.0
2006-10-16 11:30:00,2.36671,2.36682,2.36613,2.36643,197700000.0
2006-10-16 11:35:00,2.36657,2.36679,2.36574,2.36602,161100000.0
2006-10-16 11:40:00,2.36594,2.36657,2.36567,2.36644,173800000.0
2006-10-16 11:45:00,2.36658,2.36665,2.36602,2.3665,166199999.0
2006-10-16 11:50:00,2.36638,2.36707,2.36638,2.36692,170800000.0
2006-10-16 11:55:00,2.36698,2.36779,2.36668,2.36777,197800000.0
2006-10-16 12:00:00,2.36769,2.36836,2.36702,2.36702,157700000.0
2006-10-16 12:05:00,2.36724,2.36744,2.36665,2.3668,152800000.0
2006-10-16 12:10:00,2.36692,2.36692,2.36605,2.36663,171400000.0
2006-10-16 12:15:00,2.36666,2.36684,2.36607,2.36628,215199998.0
2006-10-16 12:20:00,2.36631,2.36663,2.36605,2.36657,154900000.0
2006-10-16 12:25:00,2.36683,2.36687,2.36625,2.36639,210200000.0
2006-10-16 12:30:00,2.36635,2.36677,2.36604,2.36635,167000000.0
2006-10-16 12:35:00,2.36625,2.36641,2.36563,2.36573,183500000.0
2006-10-16 12:40:00,2.36587,2.36635,2.36484,2.36506,191600000.0
2006-10-16 12:45:00,2.36496,2.36565,2.36495,2.36565,188900000.0
2006-10-16 12:50:00,2.36572,2.36581,2.36508,2.36508,146600000.0
2006-10-16 12:55:00,2.365,2.36507,2.36411,2.36411,208800000.0
2006-10-16 13:00:00,2.36386,2.365,2.36357,2.36412,158899999.0
2006-10-16 13:05:00,2.36403,2.36464,2.36382,2.36445,200300000.0
2006-10-16 13:10:00,2.36438,2.36494,2.36405,2.36482,169700000.0
2006-10-16 13:15:00,2.3648,2.36516,2.36452,2.36452,217400000.0
2006-10-16 13:20:00,2.36421,2.3645,2.36372,2.36394,184800000.0
2006-10-16 13:25:00,2.36399,2.36443,2.36395,2.36437,156199999.0
2006-10-16 13:30:00,2.36447,2.36522,2.36426,2.36512,177800000.0
2006-10-16 13:35:00,2.36531,2.36589,2.36531,2.36561,184400000.0
2006-10-16 13:40:00,2.36553,2.36594,2.36528,2.3657,200800000.0
2006-10-16 13:45:00,2.36573,2.36591,2.36516,2.36585,186600000.0
2006-10-16 13:50:00,2.36596,2.36627,2.36564,2.36613,214400000.0
2006-10-16 13:55:00,2.36619,2.36691,2.36619,2.36642,124900000.0
2006-10-16 14:00:00,2.36647,2.36686,2.36618,2.36686,187500000.0
2006-10-16 14:05:00,2.36681,2.36695,2.36606,2.36652,161300001.0
2006-10-16 14:10:00,2.36675,2.36682,2.36587,2.36604,231299999.0
2006-10-16 14:15:00,2.36555,2.36654,2.36539,2.36612,154600000.0
2006-10-16 14:20:00,2.3663,2.36667,2.36605,2.36639,188900000.0
2006-10-16 14:25:00,2.36642,2.36668,2.36594,2.36635,155700000.0
2006-10-16 14:30:00,2.36646,2.36715,2.36626,2.3666,153500000.0
2006-10-16 14:35:00,2.3666,2.36687,2.36602,2.36602,126600001.0
2006-10-16 14:40:00,2.36606,2.36824,2.36559,2.36808,210500000.0
2006-10-16 14:45:00,2.36802,2.36812,2.36736,2.36741,195900000.0
2006-10-16 14:50:00,2.36722,2.36785,2.36706,2.3677,212600000.0
2006-10-16 14:55:00,2.36781,2.36811,2.36761,2.36776,220700000.0
2006-10-16 15:00:00,2.36767,2.36834,2.36719,2.36722,199400001.0
2006-10-16 15:05:00,2.36715,2.36725,2.36663,2.36692,180500000.0
2006-10-16 15:10:00,2.36672,2.36723,2.36643,2.36723,165700001.0
2006-10-16 15:15:00,2.36732,2.36751,2.36687,2.36742,176000000.0
2006-10-16 15:20:00,2.36747,2.36781,2.36723,2.36749,144800000.0
2006-10-16 15:25:00,2.36767,2.36789,2.36741,2.36766,180200000.0
2006-10-16 15:30:00,2.36783,2.36825,2.36748,2.3677,148500000.0
2006-10-16 15:35:00,2.36787,2.36813,2.36678,2.36691,254600000.0
2006-10-16 15:40:00,2.36697,2.36707,2.36648,2.36683,185500001.0
2006-10-16 15:45:00,2.36679,2.36752,2.36667,2.3669,184600000.0
2006-10-16 15:50:00,2.36679,2.36679,2.36609,2.36627,160100000.0
2006-10-16 15:55:00,2.36621,2.36656,2.36606,2.3664,197000000.0
2006-10-16 16:00:00,2.36628,2.36683,2.3661,2.36663,167500000.0
2006-10-16 16:05:00,2.36666,2.36677,2.36614,2.36626,231199999.0
2006-10-16 16:10:00,2.36628,2.36686,2.36589,2.36632,220300000.0
2006-10-16 16:15:00,2.36656,2.36727,2.36628,2.36708,152900000.0
2006-10-16 16:20:00,2.36698,2.36715,2.36627,2.36654,188000000.0
2006-10-16 16:25:00,2.36666,2.36666,2.36599,2.36621,144500000.0
2006-10-16 16:30:00,2.36618,2.36666,2.36577,2.36642,199900000.0
2006-10-16 16:35:00,2.36641,2.36667,2.36613,2.36629,158200000.0
2006-10-16 16:40:00,2.36631,2.36631,2.36565,2.36569,185500000.0
2006-10-16 16:45:00,2.36582,2.36606,2.36519,2.36556,158700001.0
2006-10-16 16:50:00,2.36551,2.36612,2.36494,2.36558,219300000.0
2006-10-16 16:55:00,2.36531,2.36597,2.3648,2.36597,162600000.0
2006-10-16 17:00:00,2.36584,2.36588,2.36551,2.36585,182900000.0
2006-10-16 17:05:00,2.3658,2.3659,2.36522,2.36554,144200000.0
2006-10-16 17:10:00,2.36552,2.36566,2.36522,2.36548,182900000.0
2006-10-16 17:15:00,2.36543,2.36582,2.36532,2.36565,176300000.0
2006-10-16 17:20:00,2.36564,2.36591,2.36543,2.36565,207300000.0
2006-10-16 17:25:00,2.3653,2.36612,2.3653,2.36592,216600001.0
2006-10-16 17:30:00,2.36602,2.36621,2.36569,2.36583,163100000.0
2006-10-16 17:35:00,2.36577,2.36618,2.36568,2.36583,137800000.0
2006-10-16 17:40:00,2.36589,2.36624,2.36578,2.36607,217400000.0
2006-10-16 17:45:00,2.36605,2.36633,2.36559,2.36559,124600000.0
2006-10-16 17:50:00,2.36525,2.36571,2.365,2.36528,155200000.0
2006-10-16 17:55:00,2.36498,2.36534,2.36482,2.36524,136100000.0
2006-10-16 18:00:00,2.36529,2.36591,2.36491,2.36565,1491899996.0
2006-10-16 18:05:00,2.36561,2.36593,2.36519,2.3656,1796799998.0
2006-10-16 18:10:00,2.36551,2.36629,2.36535,2.36601,1119300000.0
2006-10-16 18:15:00,2.36612,2.36642,2.36516,2.36587,1363299998.0
2006-10-16 18:20:00,2.36604,2.36604,2.36509,2.36543,1293499998.0
2006-10-16 18:25:00,2.36525,2.36558,2.36417,2.3647,1380899999.0
2006-10-16 18:30:00,2.36456,2.36528,2.36376,2.36518,1280600001.0
2006-10-16 18:35:00,2.36518,2.36524,2.36466,2.36513,580299998.0
2006-10-16 18:40:00,2.36519,2.36544,2.36444,2.36486,665500000.0
2006-10-16 18:45:00,2.36485,2.36541,2.36464,2.36535,280300000.0
2006-10-16 18:50:00,2.36529,2.36578,2.36504,2.36565,645500000.0
2006-10-16 18:55:00,2.36562,2.36603,2.36525,2.36592,687400000.0
2006-10-16 19:00:00,2.36584,2.36632,2.36567,2.3662,449200000.0
2006-10-16 19:05:00,2.36622,2.36626,2.36556,2.3657,725699999.0
2006-10-16 19:10:00,2.36582,2.3661,2.36547,2.36591,378700000.0
2006-10-16 19:15:00,2.36577,2.36603,2.36509,2.36568,429200001.0
2006-10-16 19:20:00,2.36575,2.36608,2.3656,2.36599,520600000.0
2006-10-16 19:25:00,2.3658,2.3659,2.36532,2.3656,585500000.0
2006-10-16 19:30:00,2.36565,2.36611,2.36558,2.36599,586200000.0
2006-10-16 19:35:00,2.36602,2.36614,2.36569,2.36607,354400000.0
2006-10-16 19:40:00,2.3659,2.3662,2.36574,2.36578,386600000.0
2006-10-16 19:45:00,2.36565,2.36593,2.36549,2.36593,344900000.0
2006-10-16 19:50:00,2.36597,2.36614,2.36552,2.36612,304600000.0
2006-10-16 19:55:00,2.36605,2.36632,2.36543,2.36594,473900001.0
2006-10-16 20:00:00,2.366,2.36633,2.36552,2.3662,290100000.0
2006-10-16 20:05:00,2.36627,2.36629,2.36579,2.36594,243500000.0
2006-10-16 20:10:00,2.36605,2.36622,2.36556,2.36556,459300001.0
2006-10-16 20:15:00,2.36556,2.36586,2.3653,2.36557,593300000.0
2006-10-16 20:20:00,2.36555,2.36573,2.36501,2.36533,595400000.0
2006-10-16 20:25:00,2.36531,2.36563,2.36479,2.36505,811600000.0
2006-10-16 20:30:00,2.36481,2.36521,2.36433,2.36499,1158299999.0
2006-10-16 20:35:00,2.36501,2.36526,2.36468,2.36502,567000000.0
2006-10-16 20:40:00,2.36513,2.36534,2.36476,2.36489,584900000.0
2006-10-16 20:45:00,2.36488,2.36496,2.36441,2.3645,534300001.0
2006-10-16 20:50:00,2.36454,2.36569,2.36454,2.36506,758199999.0
2006-10-16 20:55:00,2.36537,2.36548,2.36469,2.365,1073999999.0
2006-10-16 21:00:00,2.36502,2.36531,2.36454,2.36486,799100000.0
2006-10-16 21:05:00,2.36477,2.36485,2.36425,2.3643,238800000.0
2006-10-16 21:10:00,2.36438,2.36467,2.36422,2.36453,531199999.0
2006-10-16 21:15:00,2.36458,2.36472,2.36403,2.36415,682300000.0
2006-10-16 21:20:00,2.36426,2.36456,2.36361,2.36373,769200000.0
2006-10-16 21:25:00,2.36383,2.36431,2.36383,2.3643,303700000.0
2006-10-16 21:30:00,2.36435,2.36447,2.36403,2.36423,446300000.0
2006-10-16 21:35:00,2.36425,2.36425,2.36393,2.36414,245100000.0
2006-10-16 21:40:00,2.36417,2.3643,2.36383,2.36399,360100000.0
2006-10-16 21:45:00,2.3641,2.36431,2.36374,2.36398,442200000.0
2006-10-16 21:50:00,2.36405,2.36427,2.36379,2.36399,243700000.0
2006-10-16 21:55:00,2.36408,2.36448,2.36379,2.36433,338000000.0
2006-10-16 22:00:00,2.36436,2.36442,2.36383,2.364,279800000.0
2006-10-16 22:05:00,2.36395,2.36415,2.36368,2.36374,241100000.0
2006-10-16 22:10:00,2.36367,2.36394,2.36355,2.36382,152700000.0
2006-10-16 22:15:00,2.36364,2.36395,2.36362,2.36384,351200000.0
2006-10-16 22:20:00,2.36385,2.36441,2.36364,2.36415,249200000.0
2006-10-16 22:25:00,2.36427,2.3643,2.36389,2.364,292100000.0
2006-10-16 22:30:00,2.36395,2.36455,2.36395,2.36425,272400000.0
2006-10-16 22:35:00,2.36424,2.3645,2.36391,2.36445,181900000.0
2006-10-16 22:40:00,2.36437,2.36478,2.36415,2.36474,342600001.0
2006-10-16 22:45:00,2.36474,2.36511,2.36449,2.36511,319500001.0
2006-10-16 22:50:00,2.36518,2.36522,2.3646,2.3646,205900000.0
2006-10-16 22:55:00,2.36453,2.36502,2.36441,2.36482,161300000.0
2006-10-16 23:00:00,2.36475,2.36535,2.36377,2.36503,154200001.0
2006-10-16 23:05:00,2.36491,2.36501,2.36447,2.3645,157900000.0
2006-10-16 23:10:00,2.36447,2.36485,2.36425,2.36455,154300000.0
2006-10-16 23:15:00,2.36457,2.36537,2.36455,2.3648,143600000.0
2006-10-16 23:20:00,2.36482,2.36522,2.36438,2.36467,135200000.0
2006-10-16 23:25:00,2.36487,2.36514,2.36417,2.36509,132500000.0
2006-10-16 23:30:00,2.36497,2.36532,2.36453,2.36483,128700000.0
2006-10-16 23:35:00,2.36474,2.36491,2.36418,2.36439,169900000.0
2006-10-16 23:40:00,2.36418,2.36503,2.36418,2.36485,81000000.0
2006-10-16 23:45:00,2.36437,2.36482,2.36402,2.36449,173300000.0
2006-10-16 23:50:00,2.36462,2.36607,2.36442,2.36471,224800001.0
2006-10-16 23:55:00,2.36431,2.36454,2.3636,2.36454,215600000.0
2006-10-17 00:00:00,2.3642,2.36475,2.3641,2.3644,123500000.0
2006-10-17 00:05:00,2.36436,2.36442,2.36353,2.36386,145800000.0
2006-10-17 00:10:00,2.36408,2.36451,2.36389,2.36423,174499999.0
2006-10-17 00:15:00,2.36428,2.3647,2.36377,2.3643,132900000.0
2006-10-17 00:20:00,2.36431,2.36485,2.36344,2.3642,148400000.0
2006-10-17 00:25:00,2.36455,2.36472,2.36411,2.3644,160200000.0
2006-10-17 00:30:00,2.36439,2.36467,2.36427,2.36448,131500000.0
2006-10-17 00:35:00,2.36453,2.36478,2.36391,2.36432,188400000.0
2006-10-17 00:40:00,2.36435,2.36444,2.36407,2.36441,168600000.0
2006-10-17 00:45:00,2.36438,2.36444,2.36327,2.36364,127000000.0
2006-10-17 00:50:00,2.36375,2.36438,2.36339,2.3642,153800000.0
2006-10-17 00:55:00,2.36395,2.3644,2.36324,2.36405,140500000.0
2006-10-17 01:00:00,2.36377,2.36437,2.36331,2.36418,191500000.0
2006-10-17 01:05:00,2.36434,2.3645,2.36373,2.36414,123000000.0
2006-10-17 01:10:00,2.36433,2.36463,2.36347,2.36412,184800000.0
2006-10-17 01:15:00,2.36447,2.36484,2.36338,2.36407,202000000.0
2006-10-17 01:20:00,2.36411,2.36455,2.36369,2.36454,172100001.0
2006-10-17 01:25:00,2.36441,2.3647,2.36347,2.36381,147500000.0
2006-10-17 01:30:00,2.36366,2.36418,2.36366,2.36398,187300000.0
2006-10-17 01:35:00,2.36414,2.36425,2.36309,2.36377,123000000.0
2006-10-17 01:40:00,2.3642,2.36476,2.36353,2.36476,220800000.0
2006-10-17 01:45:00,2.36479,2.36479,2.36418,2.3647,166500000.0
2006-10-17 01:50:00,2.3647,2.36485,2.36445,2.3646,152700000.0
2006-10-17 01:55:00,2.36464,2.36472,2.36379,2.36434,147400000.0
2006-10-17 02:00:00,2.36439,2.36491,2.36394,2.36489,153600000.0
2006-10-17 02:05:00,2.3649,2.36536,2.36458,2.3651,191400000.0
2006-10-17 02:10:00,2.3653,2.36557,2.36479,2.36546,189200000.0
2006-10-17 02:15:00,2.36563,2.36563,2.36502,2.36533,255700000.0
2006-10-17 02:20:00,2.36532,2.36533,2.36464,2.36516,141200000.0
2006-10-17 02:25:00,2.36532,2.36568,2.36507,2.36538,152600000.0
2006-10-17 02:30:00,2.36539,2.36571,2.36492,2.3651,160400000.0
2006-10-17 02:35:00,2.36518,2.3655,2.36464,2.36528,169000000.0
2006-10-17 02:40:00,2.36523,2.36554,2.36506,2.36553,182199999.0
2006-10-17 02:45:00,2.36532,2.36563,2.36475,2.36517,129000000.0
2006-10-17 02:50:00,2.36518,2.36552,2.3644,2.36479,161100000.0
2006-10-17 02:55:00,2.36481,2.36506,2.36452,2.3649,170900000.0
2006-10-17 03:00:00,2.36481,2.36507,2.36461,2.36492,178700001.0
2006-10-17 03:05:00,2.3649,2.36511,2.36427,2.36455,216600000.0
2006-10-17 03:10:00,2.36445,2.36498,2.36438,2.36471,155500000.0
2006-10-17 03:15:00,2.36472,2.36472,2.36419,2.36425,149900000.0
2006-10-17 03:20:00,2.36441,2.36487,2.36433,2.36455,123200000.0
2006-10-17 03:25:00,2.36457,2.36543,2.36453,2.365,117900000.0
2006-10-17 03:30:00,2.3651,2.36518,2.36486,2.36496,142200000.0
2006-10-17 03:35:00,2.36503,2.36507,2.36451,2.36483,144300001.0
2006-10-17 03:40:00,2.36484,2.36516,2.36469,2.36469,160300000.0
2006-10-17 03:45:00,2.36463,2.36513,2.3644,2.36492,185500000.0
2006-10-17 03:50:00,2.36498,2.36517,2.36476,2.36486,159800000.0
2006-10-17 03:55:00,2.36488,2.36511,2.36463,2.36465,126600000.0
2006-10-17 04:00:00,2.36483,2.36499,2.36444,2.36489,158000000.0
2006-10-17 04:05:00,2.36463,2.36501,2.36446,2.36476,106800000.0
2006-10-17 04:10:00,2.36479,2.36525,2.36461,2.36496,200599998.0
2006-10-17 04:15:00,2.36491,2.36508,2.36477,2.36485,115900000.0
2006-10-17 04:20:00,2.36484,2.36484,2.3643,2.36437,202400000.0
2006-10-17 04:25:00,2.3645,2.36465,2.36404,2.36404,104100000.0
2006-10-17 04:30:00,2.36415,2.36478,2.36395,2.36478,184900000.0
2006-10-17 04:35:00,2.36471,2.36477,2.36431,2.3647,141400000.0
2006-10-17 04:40:00,2.36465,2.36483,2.36455,2.36461,98800000.0
2006-10-17 04:45:00,2.36457,2.36471,2.36421,2.36435,204900001.0
2006-10-17 04:50:00,2.36442,2.36452,2.36419,2.36428,164400000.0
2006-10-17 04:55:00,2.36443,2.36457,2.36398,2.36409,145900000.0
2006-10-17 05:00:00,2.36439,2.36439,2.36371,2.36426,164300000.0
2006-10-17 05:05:00,2.36428,2.36455,2.36362,2.36428,118500000.0
2006-10-17 05:10:00,2.36419,2.36474,2.36419,2.3645,108600000.0
2006-10-17 05:15:00,2.36458,2.36484,2.36425,2.36478,172700000.0
2006-10-17 05:20:00,2.36464,2.36504,2.36464,2.36485,172800000.0
2006-10-17 05:25:00,2.3647,2.3651,2.3647,2.36494,134900000.0
2006-10-17 05:30:00,2.36492,2.36521,2.36471,2.36485,90100000.0
2006-10-17 05:35:00,2.36499,2.36586,2.36499,2.36552,112800000.0
2006-10-17 05:40:00,2.36537,2.36577,2.36518,2.36533,125100000.0
2006-10-17 05:45:00,2.36533,2.36537,2.36467,2.36523,148300000.0
2006-10-17 05:50:00,2.36513,2.36545,2.36507,2.3652,164300000.0
2006-10-17 05:55:00,2.36543,2.36555,2.36514,2.36554,156100000.0
2006-10-17 06:00:00,2.36529,2.36541,2.36506,2.36519,104100000.0
2006-10-17 06:05:00,2.36534,2.36538,2.36469,2.36488,155500000.0
2006-10-17 06:10:00,2.36445,2.36518,2.36445,2.36492,183700000.0
2006-10-17 06:15:00,2.36495,2.36509,2.36484,2.36501,109800000.0
2006-10-17 06:20:00,2.36518,2.36527,2.36458,2.36479,166800000.0
2006-10-17 06:25:00,2.36477,2.36527,2.36471,2.3648,163600000.0
2006-10-17 06:30:00,2.36484,2.36521,2.36464,2.365,182699998.0
2006-10-17 06:35:00,2.36477,2.36497,2.36444,2.3646,218200000.0
2006-10-17 06:40:00,2.36452,2.36483,2.36444,2.36475,107600000.0
2006-10-17 06:45:00,2.36478,2.365,2.3643,2.3648,189400000.0
2006-10-17 06:50:00,2.36486,2.36506,2.36429,2.36445,185300000.0
2006-10-17 06:55:00,2.36449,2.3651,2.36418,2.3651,140000000.0
2006-10-17 07:00:00,2.36484,2.36497,2.36445,2.36482,119100000.0
2006-10-17 07:05:00,2.36487,2.3653,2.36464,2.36517,183900000.0
2006-10-17 07:10:00,2.3647,2.3652,2.3647,2.3649,164900000.0
2006-10-17 07:15:00,2.36503,2.36505,2.36476,2.36493,188200000.0
2006-10-17 07:20:00,2.36483,2.36502,2.36468,2.3649,157400000.0
2006-10-17 07:25:00,2.3648,2.36531,2.36471,2.36511,186100000.0
2006-10-17 07:30:00,2.3651,2.36524,2.36438,2.36454,150100000.0
2006-10-17 07:35:00,2.36457,2.36496,2.36435,2.36476,168700000.0
2006-10-17 07:40:00,2.36475,2.36503,2.36446,2.36478,213900000.0
2006-10-17 07:45:00,2.36478,2.36509,2.36459,2.3648,188300000.0
2006-10-17 07:50:00,2.36481,2.36541,2.36435,2.36533,164000000.0
2006-10-17 07:55:00,2.36547,2.36566,2.36497,2.36552,95000000.0
2006-10-17 08:00:00,2.36577,2.36623,2.3655,2.36596,168500000.0
2006-10-17 08:05:00,2.36584,2.3661,2.36556,2.3657,144600000.0
2006-10-17 08:10:00,2.36565,2.36567,2.36504,2.36505,181400000.0
2006-10-17 08:15:00,2.36532,2.36536,2.36432,2.36519,154400000.0
2006-10-17 08:20:00,2.36506,2.36587,2.36501,2.36564,200000001.0
2006-10-17 08:25:00,2.36573,2.366,2.36533,2.36594,177600000.0
2006-10-17 08:30:00,2.3658,2.36611,2.3654,2.36597,202700000.0
2006-10-17 08:35:00,2.36586,2.36602,2.3654,2.36602,132400000.0
2006-10-17 08:40:00,2.36608,2.36645,2.36579,2.36582,146800000.0
2006-10-17 08:45:00,2.36587,2.36628,2.36574,2.36608,194600000.0
2006-10-17 08:50:00,2.36599,2.36636,2.36491,2.365,160100000.0
2006-10-17 08:55:00,2.36516,2.36539,2.36467,2.36539,184700000.0
2006-10-17 09:00:00,2.36539,2.36556,2.36478,2.3652,169500000.0
2006-10-17 09:05:00,2.36525,2.36525,2.3646,2.3649,113200000.0
2006-10-17 09:10:00,2.36488,2.36536,2.36378,2.36495,179900000.0
2006-10-17 09:15:00,2.36468,2.36528,2.36412,2.36506,135800000.0
2006-10-17 09:20:00,2.36499,2.36532,2.36435,2.36491,203100000.0
2006-10-17 09:25:00,2.36475,2.36502,2.36377,2.36418,127500000.0
2006-10-17 09:30:00,2.3641,2.36452,2.36381,2.3643,127300000.0
2006-10-17 09:35:00,2.36431,2.36435,2.36374,2.36375,199200000.0
2006-10-17 09:40:00,2.36364,2.36374,2.3632,2.36366,156099999.0
2006-10-17 09:45:00,2.36353,2.36357,2.36275,2.36337,177700000.0
2006-10-17 09:50:00,2.36317,2.36317,2.36187,2.3621,151700000.0
2006-10-17 09:55:00,2.36217,2.36236,2.36122,2.36126,159100000.0
2006-10-17 10:00:00,2.36137,2.36183,2.36112,2.36142,239100000.0
2006-10-17 10:05:00,2.36149,2.36234,2.36133,2.36203,155200000.0
2006-10-17 10:10:00,2.36239,2.36241,2.36166,2.36177,164900000.0
2006-10-17 10:15:00,2.36186,2.36211,2.36151,2.36185,138600000.0
2006-10-17 10:20:00,2.36195,2.36201,2.36115,2.3614,158600000.0
2006-10-17 10:25:00,2.36114,2.362,2.36092,2.36184,163700000.0
2006-10-17 10:30:00,2.36245,2.36636,2.36056,2.36501,145200000.0
2006-10-17 10:35:00,2.36501,2.36516,2.36282,2.36307,166300000.0
2006-10-17 10:40:00,2.36303,2.36344,2.36232,2.36232,178600000.0
2006-10-17 10:45:00,2.36244,2.36349,2.36221,2.36344,222600000.0
2006-10-17 10:50:00,2.36326,2.36333,2.36274,2.36328,174500000.0
2006-10-17 10:55:00,2.36339,2.36397,2.36306,2.36376,239100000.0
2006-10-17 11:00:00,2.36348,2.36718,2.36315,2.36718,220799999.0
2006-10-17 11:05:00,2.36739,2.36759,2.36634,2.36737,168700000.0
2006-10-17 11:10:00,2.36746,2.36762,2.36637,2.36729,146900000.0
2006-10-17 11:15:00,2.36721,2.36726,2.36545,2.36599,165800000.0
2006-10-17 11:20:00,2.36591,2.36704,2.36573,2.36657,198500000.0
2006-10-17 11:25:00,2.36665,2.36683,2.36627,2.36657,198600001.0
2006-10-17 11:30:00,2.36666,2.36688,2.36613,2.36613,209000000.0
2006-10-17 11:35:00,2.36621,2.36728,2.36621,2.36725,207700000.0
2006-10-17 11:40:00,2.36722,2.36797,2.3671,2.36797,150900000.0
2006-10-17 11:45:00,2.36786,2.368,2.36615,2.3667,174099999.0
2006-10-17 11:50:00,2.36647,2.3677,2.36646,2.3677,161600000.0
2006-10-17 11:55:00,2.36783,2.36793,2.36674,2.36683,207200000.0
2006-10-17 12:00:00,2.36671,2.36771,2.3664,2.36757,157200000.0
2006-10-17 12:05:00,2.36749,2.36821,2.36748,2.36773,195600000.0
2006-10-17 12:10:00,2.36779,2.3686,2.36732,2.3686,154700000.0
2006-10-17 12:15:00,2.36856,2.36874,2.36743,2.3681,221300000.0
2006-10-17 12:20:00,2.36806,2.36837,2.3678,2.36813,154700000.0
2006-10-17 12:25:00,2.36841,2.36865,2.36817,2.36839,187800000.0
2006-10-17 12:30:00,2.36854,2.36921,2.36821,2.36899,135100000.0
2006-10-17 12:35:00,2.36882,2.37011,2.36878,2.37006,215800000.0
2006-10-17 12:40:00,2.36976,2.37011,2.36911,2.36945,193800000.0
2006-10-17 12:45:00,2.36957,2.37029,2.36938,2.3697,167800000.0
2006-10-17 12:50:00,2.3697,2.37043,2.36931,2.3704,135300000.0
2006-10-17 12:55:00,2.37028,2.37073,2.37012,2.37045,140700000.0
2006-10-17 13:00:00,2.37022,2.37069,2.37005,2.3703,195300000.0
2006-10-17 13:05:00,2.37036,2.37036,2.36926,2.3695,145000000.0
2006-10-17 13:10:00,2.3695,2.36983,2.36921,2.36974,214900000.0
2006-10-17 13:15:00,2.36964,2.36973,2.36874,2.36935,205800000.0
2006-10-17 13:20:00,2.36946,2.36988,2.36932,2.36983,171600000.0
2006-10-17 13:25:00,2.36983,2.37059,2.36948,2.36949,154900000.0
2006-10-17 13:30:00,2.36935,2.3696,2.3689,2.3689,218200000.0
2006-10-17 13:35:00,2.36897,2.36916,2.36873,2.36886,130600000.0
2006-10-17 13:40:00,2.36892,2.36896,2.36834,2.36845,190000000.0
2006-10-17 13:45:00,2.36849,2.36883,2.3681,2.36856,180700000.0
2006-10-17 13:50:00,2.3685,2.36857,2.36744,2.36816,205299999.0
2006-10-17 13:55:00,2.36819,2.36819,2.3677,2.36786,161700001.0
2006-10-17 14:00:00,2.36764,2.36774,2.36731,2.36764,127300001.0
2006-10-17 14:05:00,2.36741,2.36821,2.36722,2.36821,168300000.0
2006-10-17 14:10:00,2.36834,2.36871,2.36787,2.36848,145900000.0
2006-10-17 14:15:00,2.36852,2.36959,2.36846,2.36958,243800000.0
2006-10-17 14:20:00,2.36982,2.36983,2.36898,2.36939,187999999.0
2006-10-17 14:25:00,2.36913,2.36951,2.36778,2.36828,189800000.0
2006-10-17 14:30:00,2.36748,2.36965,2.36737,2.36896,128000000.0
2006-10-17 14:35:00,2.36874,2.36913,2.36809,2.36809,191100000.0
2006-10-17 14:40:00,2.36805,2.36841,2.36761,2.36841,204500000.0
2006-10-17 14:45:00,2.36841,2.36867,2.36819,2.36857,189900000.0
2006-10-17 14:50:00,2.36848,2.36886,2.36809,2.36866,192700000.0
2006-10-17 14:55:00,2.36861,2.36989,2.36761,2.36842,218100000.0
2006-10-17 15:00:00,2.3691,2.36983,2.36716,2.36863,178700000.0
2006-10-17 15:05:00,2.36878,2.36901,2.36809,2.36862,183800000.0
2006-10-17 15:10:00,2.3687,2.36912,2.36812,2.36821,170200000.0
2006-10-17 15:15:00,2.3687,2.36968,2.36838,2.36856,172800000.0
2006-10-17 15:20:00,2.36826,2.36925,2.36796,2.3687,186100001.0
2006-10-17 15:25:00,2.36846,2.36887,2.36829,2.36887,150300000.0
2006-10-17 15:30:00,2.36894,2.36925,2.36804,2.36812,163500000.0
2006-10-17 15:35:00,2.36791,2.36814,2.36752,2.36773,184100000.0
2006-10-17 15:40:00,2.36798,2.36878,2.36735,2.36865,144200000.0
2006-10-17 15:45:00,2.36863,2.36912,2.36838,2.36862,202600001.0
2006-10-17 15:50:00,2.36875,2.36898,2.36812,2.36844,119300000.0
2006-10-17 15:55:00,2.36854,2.36912,2.36851,2.36902,149900000.0
2006-10-17 16:00:00,2.36895,2.36989,2.36887,2.36941,158199999.0
2006-10-17 16:05:00,2.36935,2.37012,2.3693,2.36972,162800000.0
2006-10-17 16:10:00,2.36948,2.3708,2.36948,2.37025,196800000.0
2006-10-17 16:15:00,2.37071,2.37088,2.37013,2.37073,183900000.0
2006-10-17 16:20:00,2.37068,2.37094,2.37031,2.37047,208700000.0
2006-10-17 16:25:00,2.37047,2.37068,2.36934,2.36959,184300000.0
2006-10-17 16:30:00,2.36971,2.37004,2.36939,2.37004,217800001.0
2006-10-17 16:35:00,2.36995,2.37027,2.36954,2.37013,184500000.0
2006-10-17 16:40:00,2.37041,2.37066,2.36994,2.37044,187400000.0
2006-10-17 16:45:00,2.37046,2.37056,2.36995,2.37013,194000000.0
2006-10-17 16:50:00,2.37029,2.3703,2.3698,2.36997,169600000.0
2006-10-17 16:55:00,2.36991,2.37021,2.36879,2.36891,159500000.0
2006-10-17 17:00:00,2.36878,2.36927,2.36823,2.36873,202400000.0
2006-10-17 17:05:00,2.36872,2.36898,2.36857,2.36874,185000000.0
2006-10-17 17:10:00,2.36891,2.369,2.36833,2.36886,170500000.0
2006-10-17 17:15:00,2.36868,2.36888,2.36813,2.36861,177900000.0
2006-10-17 17:20:00,2.36878,2.36895,2.36835,2.36887,210200000.0
2006-10-17 17:25:00,2.36875,2.36955,2.3687,2.36933,197100000.0
2006-10-17 17:30:00,2.36928,2.36974,2.36908,2.36948,172100000.0
2006-10-17 17:35:00,2.3695,2.36993,2.36882,2.36894,164800001.0
2006-10-17 17:40:00,2.36892,2.36914,2.36783,2.36914,187500000.0
2006-10-17 17:45:00,2.36925,2.36944,2.36809,2.36854,200000000.0
2006-10-17 17:50:00,2.36854,2.36863,2.36804,2.36834,146900000.0
2006-10-17 17:55:00,2.36839,2.36884,2.3681,2.36853,158200000.0
2006-10-17 18:00:00,2.36857,2.36866,2.36711,2.3673,1438100000.0
2006-10-17 18:05:00,2.36732,2.36766,2.36702,2.36765,1824900000.0
2006-10-17 18:10:00,2.36765,2.36813,2.36712,2.36797,1166400000.0
2006-10-17 18:15:00,2.3679,2.36837,2.36747,2.36806,1431799998.0
2006-10-17 18:20:00,2.368,2.36909,2.36792,2.36875,1221599999.0
2006-10-17 18:25:00,2.36876,2.36962,2.36852,2.36933,1403400000.0
2006-10-17 18:30:00,2.36941,2.36984,2.36857,2.36927,1301999998.0
2006-10-17 18:35:00,2.3694,2.36988,2.36897,2.36945,590700000.0
2006-10-17 18:40:00,2.36955,2.36969,2.36878,2.36969,704600000.0
2006-10-17 18:45:00,2.36981,2.36997,2.3693,2.36957,304700000.0
2006-10-17 18:50:00,2.36942,2.36978,2.369,2.36944,575500000.0
2006-10-17 18:55:00,2.36943,2.36968,2.36873,2.3689,675499999.0
2006-10-17 19:00:00,2.36886,2.36975,2.36856,2.36937,404300000.0
2006-10-17 19:05:00,2.36941,2.36976,2.36918,2.36933,774300000.0
2006-10-17 19:10:00,2.36928,2.3698,2.36902,2.36938,447600001.0
2006-10-17 19:15:00,2.3693,2.36953,2.36887,2.36906,365800000.0
2006-10-17 19:20:00,2.36916,2.36942,2.36878,2.3691,550200000.0
2006-10-17 19:25:00,2.36913,2.36956,2.36906,2.36942,511399999.0
2006-10-17 19:30:00,2.36941,2.37003,2.36941,2.36958,600000001.0
2006-10-17 19:35:00,2.36962,2.37045,2.36939,2.37014,348200000.0
2006-10-17 19:40:00,2.37007,2.37009,2.3696,2.36993,374800000.0
2006-10-17 19:45:00,2.3699,2.37058,2.36965,2.37028,381600001.0
2006-10-17 19:50:00,2.37033,2.37057,2.37008,2.37031,322100000.0
2006-10-17 19:55:00,2.3703,2.37051,2.36999,2.36999,524500001.0
2006-10-17 20:00:00,2.37001,2.3708,2.37001,2.3705,272700000.0
2006-10-17 20:05:00,2.37053,2.37082,2.37013,2.37019,257700000.0
2006-10-17 20:10:00,2.37046,2.37101,2.3699,2.3703,516600000.0
2006-10-17 20:15:00,2.37027,2.37067,2.37008,2.37063,618000000.0
2006-10-17 20:20:00,2.37063,2.3709,2.36997,2.37063,574400000.0
2006-10-17 20:25:00,2.37052,2.37102,2.37036,2.3706,925900002.0
2006-10-17 20:30:00,2.37056,2.37097,2.37044,2.37082,1149800001.0
2006-10-17 20:35:00,2.37091,2.37154,2.37084,2.3714,523399999.0
2006-10-17 20:40:00,2.37153,2.37183,2.37128,2.37141,622600000.0
2006-10-17 20:45:00,2.37132,2.3716,2.37094,2.37134,575800001.0
2006-10-17 20:50:00,2.37145,2.3721,2.3713,2.37162,783499999.0
2006-10-17 20:55:00,2.3715,2.37173,2.37098,2.37143,1119199999.0
2006-10-17 21:00:00,2.37156,2.37156,2.37063,2.37093,843200000.0
2006-10-17 21:05:00,2.37091,2.37112,2.37038,2.37067,264400000.0
2006-10-17 21:10:00,2.3708,2.37101,2.37018,2.37063,511700000.0
2006-10-17 21:15:00,2.37051,2.37073,2.37029,2.3706,721999999.0
2006-10-17 21:20:00,2.3706,2.37093,2.37036,2.37068,795000000.0
2006-10-17 21:25:00,2.37065,2.37073,2.37036,2.37067,301300000.0
2006-10-17 21:30:00,2.37081,2.37091,2.37056,2.37063,466399999.0
2006-10-17 21:35:00,2.37068,2.37079,2.37024,2.37062,267200000.0
2006-10-17 21:40:00,2.37085,2.3711,2.37064,2.37091,357500001.0
2006-10-17 21:45:00,2.3709,2.3709,2.37039,2.37078,417200000.0
2006-10-17 21:50:00,2.37098,2.37118,2.3708,2.37084,305400001.0
2006-10-17 21:55:00,2.37088,2.37113,2.37049,2.3709,367000000.0
2006-10-17 22:00:00,2.37089,2.37108,2.37056,2.37073,355900000.0
2006-10-17 22:05:00,2.37074,2.37085,2.3706,2.37062,194000000.0
2006-10-17 22:10:00,2.37072,2.37085,2.37053,2.37072,178100000.0
2006-10-17 22:15:00,2.37052,2.37088,2.37047,2.37076,385000001.0
2006-10-17 22:20:00,2.3708,2.37085,2.37032,2.37055,277200000.0
2006-10-17 22:25:00,2.37059,2.37072,2.37015,2.37015,259100000.0
2006-10-17 22:30:00,2.3701,2.37103,2.3701,2.37098,302300000.0
2006-10-17 22:35:00,2.37086,2.37119,2.3707,2.37098,175800000.0
2006-10-17 22:40:00,2.371,2.37119,2.37038,2.37069,334600000.0
2006-10-17 22:45:00,2.37078,2.37142,2.37062,2.37134,315300000.0
2006-10-17 22:50:00,2.37098,2.37182,2.37098,2.37165,282100000.0
2006-10-17 22:55:00,2.37163,2.37193,2.37145,2.37156,215000001.0
2006-10-17 23:00:00,2.37151,2.37178,2.3711,2.37121,142599999.0
2006-10-17 23:05:00,2.37092,2.37199,2.37085,2.37199,282100000.0
2006-10-17 23:10:00,2.37185,2.37225,2.37133,2.37213,163700000.0
2006-10-17 23:15:00,2.37219,2.37281,2.37188,2.37266,147200000.0
2006-10-17 23:20:00,2.37254,2.37268,2.37189,2.37189,155700000.0
2006-10-17 23:25:00,2.37182,2.37253,2.37166,2.37223,194700000.0
2006-10-17 23:30:00,2.37207,2.37207,2.37162,2.3718,124400000.0
2006-10-17 23:35:00,2.37207,2.37245,2.37034,2.37224,202200000.0
2006-10-17 23:40:00,2.3723,2.37276,2.37183,2.37248,214099999.0
2006-10-17 23:45:00,2.37239,2.37255,2.37204,2.37229,143500000.0
2006-10-17 23:50:00,2.3723,2.37297,2.37204,2.37297,188700000.0
2006-10-17 23:55:00,2.37291,2.37433,2.3727,2.37377,179400000.0
2006-10-18 00:00:00,2.37335,2.37431,2.37213,2.37268,195200000.0
2006-10-18 00:05:00,2.37268,2.37272,2.3714,2.37222,131200000.0
2006-10-18 00:10:00,2.37217,2.37336,2.37217,2.37315,152900000.0
2006-10-18 00:15:00,2.37326,2.37326,2.37147,2.37161,160999999.0
2006-10-18 00:20:00,2.37209,2.37243,2.37064,2.37064,204599999.0
2006-10-18 00:25:00,2.37066,2.37195,2.37031,2.37182,164700000.0
2006-10-18 00:30:00,2.37159,2.37173,2.37091,2.37113,209800000.0
2006-10-18 00:35:00,2.37115,2.372,2.3711,2.37194,168100000.0
2006-10-18 00:40:00,2.37183,2.37207,2.37104,2.37205,130800000.0
2006-10-18 00:45:00,2.37222,2.37236,2.37172,2.37172,185200000.0
2006-10-18 00:50:00,2.37167,2.37264,2.37167,2.37252,171300000.0
2006-10-18 00:55:00,2.37247,2.37272,2.37233,2.37252,119500000.0
2006-10-18 01:00:00,2.37268,2.37268,2.3705,2.37092,222600001.0
2006-10-18 01:05:00,2.37094,2.37146,2.3701,2.37076,110700000.0
2006-10-18 01:10:00,2.37096,2.37122,2.3706,2.3709,241100000.0
2006-10-18 01:15:00,2.37097,2.37147,2.37048,2.37102,153700000.0
2006-10-18 01:20:00,2.37116,2.37177,2.37116,2.37145,101000000.0
2006-10-18 01:25:00,2.37151,2.37182,2.37096,2.37152,141400000.0
2006-10-18 01:30:00,2.37153,2.37174,2.37072,2.37127,148700000.0
2006-10-18 01:35:00,2.37132,2.37171,2.37062,2.37104,191200000.0
2006-10-18 01:40:00,2.37106,2.37169,2.37059,2.37164,167500000.0
2006-10-18 01:45:00,2.37139,2.3715,2.37096,2.37106,166999999.0
2006-10-18 01:50:00,2.3707,2.37133,2.37027,2.37076,160100000.0
2006-10-18 01:55:00,2.37086,2.37142,2.36998,2.37135,136100000.0
2006-10-18 02:00:00,2.37119,2.37153,2.37068,2.37138,132700000.0
2006-10-18 02:05:00,2.37134,2.37164,2.37117,2.37119,141000000.0
2006-10-18 02:10:00,2.37121,2.37174,2.3709,2.37152,158700000.0
2006-10-18 02:15:00,2.37165,2.37172,2.37128,2.37139,131000000.0
2006-10-18 02:20:00,2.3714,2.3716,2.37112,2.37132,121300000.0
2006-10-18 02:25:00,2.37115,2.37145,2.37085,2.37105,185400000.0
2006-10-18 02:30:00,2.37119,2.37147,2.37097,2.37114,217300000.0
2006-10-18 02:35:00,2.37115,2.37137,2.37078,2.37127,138700000.0
2006-10-18 02:40:00,2.37128,2.37154,2.37063,2.37076,137000000.0
2006-10-18 02:45:00,2.37092,2.37101,2.37056,2.37079,165500000.0
2006-10-18 02:50:00,2.3706,2.37064,2.37004,2.37044,156699999.0
2006-10-18 02:55:00,2.37063,2.37096,2.3705,2.37077,128200000.0
2006-10-18 03:00:00,2.37083,2.37163,2.37077,2.37146,157600000.0
2006-10-18 03:05:00,2.37154,2.37199,2.37139,2.37173,141200000.0
2006-10-18 03:10:00,2.37184,2.37184,2.3715,2.37169,122200000.0
2006-10-18 03:15:00,2.3717,2.37179,2.37116,2.37135,159700000.0
2006-10-18 03:20:00,2.37147,2.37152,2.37117,2.37128,189400000.0
2006-10-18 03:25:00,2.37125,2.37172,2.37107,2.37132,107200000.0
2006-10-18 03:30:00,2.37137,2.3717,2.37096,2.37169,189699998.0
2006-10-18 03:35:00,2.37165,2.37165,2.37062,2.37118,163100000.0
2006-10-18 03:40:00,2.37137,2.37149,2.37094,2.37109,148600000.0
2006-10-18 03:45:00,2.37104,2.37147,2.37091,2.37143,108000000.0
2006-10-18 03:50:00,2.37152,2.3716,2.37065,2.37073,176800000.0
2006-10-18 03:55:00,2.37074,2.37109,2.37071,2.37091,151100000.0
2006-10-18 04:00:00,2.37086,2.37126,2.37058,2.37126,106700000.0
2006-10-18 04:05:00,2.37125,2.37144,2.37119,2.3713,108200000.0
2006-10-18 04:10:00,2.37128,2.37145,2.37102,2.37125,99100000.0
2006-10-18 04:15:00,2.37113,2.3718,2.37094,2.37094,133000000.0
2006-10-18 04:20:00,2.37104,2.37152,2.37097,2.37124,160500000.0
2006-10-18 04:25:00,2.37145,2.3715,2.37117,2.37128,122400000.0
2006-10-18 04:30:00,2.37125,2.37134,2.37081,2.37104,164200000.0
2006-10-18 04:35:00,2.37098,2.37147,2.37093,2.37134,90900000.0
2006-10-18 04:40:00,2.37126,2.37163,2.37104,2.37133,137600000.0
2006-10-18 04:45:00,2.37128,2.37156,2.37126,2.37156,133800000.0
2006-10-18 04:50:00,2.3713,2.3718,2.37112,2.37124,167800000.0
2006-10-18 04:55:00,2.37148,2.3722,2.3714,2.372,192700000.0
2006-10-18 05:00:00,2.37171,2.37193,2.37137,2.37174,189400002.0
2006-10-18 05:05:00,2.37171,2.37171,2.3712,2.37126,159400000.0
2006-10-18 05:10:00,2.37148,2.37192,2.37101,2.37185,139100000.0
2006-10-18 05:15:00,2.37179,2.37214,2.3716,2.37195,168800000.0
2006-10-18 05:20:00,2.37174,2.37205,2.37156,2.37192,185900001.0
2006-10-18 05:25:00,2.37205,2.37215,2.37161,2.37201,119000000.0
2006-10-18 05:30:00,2.37211,2.37224,2.37181,2.37184,134300000.0
2006-10-18 05:35:00,2.37195,2.372,2.37141,2.37187,126000000.0
2006-10-18 05:40:00,2.3717,2.37196,2.37142,2.37192,129500000.0
2006-10-18 05:45:00,2.37202,2.37204,2.37145,2.37204,119200000.0
2006-10-18 05:50:00,2.37195,2.37204,2.37162,2.37184,169500000.0
2006-10-18 05:55:00,2.37167,2.37221,2.37142,2.37177,153800000.0
2006-10-18 06:00:00,2.37153,2.37217,2.37151,2.37181,192100000.0
2006-10-18 06:05:00,2.37139,2.3718,2.37136,2.37141,176700000.0
2006-10-18 06:10:00,2.37141,2.37165,2.37107,2.37126,166200000.0
2006-10-18 06:15:00,2.37123,2.37156,2.3711,2.3714,132300000.0
2006-10-18 06:20:00,2.37149,2.37165,2.37118,2.37136,155400000.0
2006-10-18 06:25:00,2.37118,2.37142,2.37093,2.3712,153700001.0
2006-10-18 06:30:00,2.37136,2.3715,2.37114,2.37121,162600000.0
2006-10-18 06:35:00,2.37125,2.37147,2.37085,2.3713,140200000.0
2006-10-18 06:40:00,2.37161,2.37183,2.37109,2.37126,146600000.0
2006-10-18 06:45:00,2.37121,2.3716,2.37121,2.37133,128300000.0
2006-10-18 06:50:00,2.37132,2.37154,2.37107,2.37139,102400000.0
2006-10-18 06:55:00,2.37139,2.37171,2.37101,2.37171,167500000.0
2006-10-18 07:00:00,2.37173,2.37223,2.37155,2.37196,175300001.0
2006-10-18 07:05:00,2.37216,2.37269,2.37188,2.37263,116600000.0
2006-10-18 07:10:00,2.37221,2.37229,2.37192,2.37206,219300000.0
2006-10-18 07:15:00,2.37218,2.37234,2.37172,2.372,196599999.0
2006-10-18 07:20:00,2.37197,2.37219,2.37184,2.37207,188600000.0
2006-10-18 07:25:00,2.3721,2.37228,2.37182,2.37196,139800000.0
2006-10-18 07:30:00,2.37203,2.3722,2.37174,2.3719,209200000.0
2006-10-18 07:35:00,2.37193,2.37221,2.3716,2.37211,185200000.0
2006-10-18 07:40:00,2.37208,2.37214,2.37123,2.37134,165599999.0
2006-10-18 07:45:00,2.37149,2.37202,2.37145,2.37187,181200000.0
2006-10-18 07:50:00,2.37186,2.37194,2.37147,2.37168,177300001.0
2006-10-18 07:55:00,2.37169,2.37187,2.37136,2.37145,127100000.0
2006-10-18 08:00:00,2.37152,2.37188,2.37137,2.37137,137200000.0
2006-10-18 08:05:00,2.37136,2.37186,2.37102,2.3717,187700001.0
2006-10-18 08:10:00,2.37173,2.37331,2.37148,2.37324,172100001.0
2006-10-18 08:15:00,2.37365,2.37429,2.37312,2.37322,179300000.0
2006-10-18 08:20:00,2.37295,2.37298,2.37187,2.37213,172100000.0
2006-10-18 08:25:00,2.37234,2.37234,2.37162,2.37209,140300000.0
2006-10-18 08:30:00,2.37185,2.37217,2.37132,2.37167,273900000.0
2006-10-18 08:35:00,2.37183,2.37254,2.37151,2.37225,191800000.0
2006-10-18 08:40:00,2.37197,2.37319,2.37197,2.37274,187800001.0
2006-10-18 08:45:00,2.37276,2.37283,2.37206,2.3721,193500000.0
2006-10-18 08:50:00,2.3721,2.37226,2.37153,2.37209,136000000.0
2006-10-18 08:55:00,2.37204,2.37242,2.37162,2.37196,205300000.0
2006-10-18 09:00:00,2.37179,2.37237,2.371,2.37126,150700000.0
2006-10-18 09:05:00,2.37135,2.37148,2.37078,2.37095,209600001.0
2006-10-18 09:10:00,2.37105,2.37146,2.37077,2.37133,154600000.0
2006-10-18 09:15:00,2.37142,2.37153,2.37103,2.37103,234800000.0
2006-10-18 09:20:00,2.371,2.37126,2.37048,2.37101,175000000.0
2006-10-18 09:25:00,2.37095,2.3712,2.37042,2.37114,164900000.0
2006-10-18 09:30:00,2.37112,2.37147,2.37088,2.37125,238000000.0
2006-10-18 09:35:00,2.37125,2.37157,2.37099,2.37112,129900000.0
2006-10-18 09:40:00,2.37104,2.37121,2.37071,2.3711,144000000.0
2006-10-18 09:45:00,2.37105,2.3716,2.37083,2.37135,154200000.0
2006-10-18 09:50:00,2.37153,2.37203,2.37123,2.37162,177300000.0
2006-10-18 09:55:00,2.37188,2.37246,2.37186,2.37199,203199998.0
2006-10-18 10:00:00,2.37186,2.37231,2.3709,2.37155,195200000.0
2006-10-18 10:05:00,2.3718,2.37241,2.37145,2.37233,185100000.0
2006-10-18 10:10:00,2.37226,2.37236,2.37193,2.3722,194200000.0
2006-10-18 10:15:00,2.37223,2.37262,2.37196,2.37249,158000000.0
2006-10-18 10:20:00,2.37246,2.37255,2.37204,2.37231,187400000.0
2006-10-18 10:25:00,2.37227,2.37244,2.37182,2.37216,204500000.0
2006-10-18 10:30:00,2.37208,2.37364,2.37188,2.37277,198500000.0
2006-10-18 10:35:00,2.37251,2.37276,2.37154,2.37189,166500000.0
2006-10-18 10:40:00,2.37202,2.37222,2.37137,2.37215,197800000.0
2006-10-18 10:45:00,2.37224,2.37254,2.37207,2.37254,149500000.0
2006-10-18 10:50:00,2.37265,2.37295,2.37186,2.37195,168300000.0
2006-10-18 10:55:00,2.37195,2.37252,2.37164,2.37199,256800000.0
2006-10-18 11:00:00,2.37214,2.37253,2.37186,2.37247,178300000.0
2006-10-18 11:05:00,2.37255,2.37259,2.3709,2.37119,176500000.0
2006-10-18 11:10:00,2.37135,2.37244,2.37135,2.37217,182000000.0
2006-10-18 11:15:00,2.37207,2.37224,2.37118,2.3715,167600000.0
2006-10-18 11:20:00,2.37167,2.37167,2.37102,2.3711,189300000.0
2006-10-18 11:25:00,2.37113,2.3712,2.37024,2.37038,200500000.0
2006-10-18 11:30:00,2.37036,2.37042,2.36997,2.3702,199200000.0
2006-10-18 11:35:00,2.37019,2.37019,2.36978,2.37005,206200000.0
2006-10-18 11:40:00,2.36991,2.37138,2.3698,2.37138,177000000.0
2006-10-18 11:45:00,2.37157,2.37186,2.37128,2.37128,151000000.0
2006-10-18 11:50:00,2.37119,2.37144,2.3709,2.3709,188600000.0
2006-10-18 11:55:00,2.37094,2.37127,2.37072,2.37072,186700000.0
2006-10-18 12:00:00,2.37076,2.37114,2.3706,2.37074,187000000.0
2006-10-18 12:05:00,2.37095,2.37096,2.37021,2.3703,192100001.0
2006-10-18 12:10:00,2.37032,2.37098,2.37015,2.37069,181200000.0
2006-10-18 12:15:00,2.37064,2.37098,2.37032,2.37068,193100000.0
2006-10-18 12:20:00,2.37079,2.37136,2.37079,2.37117,146900000.0
2006-10-18 12:25:00,2.37151,2.37212,2.37147,2.37148,246499998.0
2006-10-18 12:30:00,2.3716,2.37193,2.37129,2.37172,192100000.0
2006-10-18 12:35:00,2.37155,2.37194,2.37123,2.3717,207000000.0
2006-10-18 12:40:00,2.37169,2.3719,2.37136,2.37154,181700000.0
2006-10-18 12:45:00,2.3716,2.37188,2.37128,2.37175,212100000.0
2006-10-18 12:50:00,2.37164,2.37221,2.37151,2.37221,171600000.0
2006-10-18 12:55:00,2.37221,2.37275,2.37206,2.37247,159100000.0
2006-10-18 13:00:00,2.37226,2.37279,2.3719,2.37215,235500000.0
2006-10-18 13:05:00,2.37217,2.37231,2.37177,2.37224,195500000.0
2006-10-18 13:10:00,2.37222,2.37259,2.37178,2.37259,184700000.0
2006-10-18 13:15:00,2.3725,2.37251,2.37179,2.37216,239399999.0
2006-10-18 13:20:00,2.37217,2.37219,2.37176,2.37189,133300000.0
2006-10-18 13:25:00,2.37193,2.37209,2.37125,2.37177,157100000.0
2006-10-18 13:30:00,2.37165,2.37209,2.37152,2.3718,231500000.0
2006-10-18 13:35:00,2.37184,2.37228,2.37166,2.3722,224200001.0
2006-10-18 13:40:00,2.37215,2.37236,2.37167,2.37183,176600000.0
2006-10-18 13:45:00,2.372,2.37234,2.37174,2.37201,179300000.0
2006-10-18 13:50:00,2.37204,2.37206,2.37044,2.37092,182800000.0
2006-10-18 13:55:00,2.37072,2.37143,2.37019,2.3713,151600000.0
2006-10-18 14:00:00,2.37133,2.37153,2.3709,2.37153,131200000.0
2006-10-18 14:05:00,2.37141,2.37141,2.3709,2.37123,121900000.0
2006-10-18 14:10:00,2.3712,2.37223,2.37113,2.37223,200000001.0
2006-10-18 14:15:00,2.37222,2.37233,2.37088,2.37151,130700000.0
2006-10-18 14:20:00,2.37151,2.37195,2.37108,2.37137,196500000.0
2006-10-18 14:25:00,2.37137,2.37221,2.36995,2.37123,191200000.0
2006-10-18 14:30:00,2.3716,2.37243,2.37032,2.37217,211300000.0
2006-10-18 14:35:00,2.37195,2.37288,2.37184,2.37274,184800000.0
2006-10-18 14:40:00,2.37284,2.37307,2.3717,2.37185,221899999.0
2006-10-18 14:45:00,2.37178,2.37207,2.37133,2.37168,130800000.0
2006-10-18 14:50:00,2.3716,2.37275,2.37149,2.3726,175500000.0
2006-10-18 14:55:00,2.37261,2.37362,2.37232,2.37348,182800000.0
2006-10-18 15:00:00,2.37323,2.37465,2.37323,2.37424,177500000.0
2006-10-18 15:05:00,2.37428,2.37529,2.3742,2.37529,228500000.0
2006-10-18 15:10:00,2.37529,2.37666,2.37513,2.37592,181300000.0
2006-10-18 15:15:00,2.37603,2.37734,2.37563,2.37657,184900000.0
2006-10-18 15:20:00,2.37638,2.37803,2.37629,2.37722,144800000.0
2006-10-18 15:25:00,2.37686,2.37764,2.37666,2.37716,203800000.0
2006-10-18 15:30:00,2.377,2.37779,2.37691,2.37757,155600000.0
2006-10-18 15:35:00,2.3778,2.37811,2.37729,2.37729,234100000.0
2006-10-18 15:40:00,2.37733,2.37792,2.37716,2.37765,177500000.0
2006-10-18 15:45:00,2.37764,2.37777,2.37671,2.37701,204900000.0
2006-10-18 15:50:00,2.37695,2.37762,2.37672,2.37724,153200000.0
2006-10-18 15:55:00,2.37719,2.37754,2.37675,2.37697,190700000.0
2006-10-18 16:00:00,2.37692,2.37727,2.37676,2.37695,133700000.0
2006-10-18 16:05:00,2.377,2.37711,2.37626,2.37687,179400000.0
2006-10-18 16:10:00,2.37705,2.37757,2.37662,2.37704,198200000.0
2006-10-18 16:15:00,2.37681,2.37717,2.37657,2.37711,154900000.0
2006-10-18 16:20:00,2.37727,2.37727,2.37662,2.37683,144500000.0
2006-10-18 16:25:00,2.37692,2.37728,2.37671,2.37699,196900000.0
2006-10-18 16:30:00,2.37688,2.37733,2.37642,2.3768,167000000.0
2006-10-18 16:35:00,2.37666,2.37687,2.37598,2.37598,149600000.0
2006-10-18 16:40:00,2.3764,2.37664,2.37593,2.37611,200100001.0
2006-10-18 16:45:00,2.37632,2.37651,2.37587,2.37605,215700000.0
2006-10-18 16:50:00,2.37589,2.3761,2.37535,2.37537,177900000.0
2006-10-18 16:55:00,2.37518,2.37537,2.37461,2.3747,190800000.0
2006-10-18 17:00:00,2.37446,2.37567,2.37434,2.37493,197400002.0
2006-10-18 17:05:00,2.37484,2.37572,2.3746,2.37572,194500000.0
2006-10-18 17:10:00,2.37579,2.37603,2.37542,2.37568,198500000.0
2006-10-18 17:15:00,2.37547,2.37577,2.3751,2.37542,166000000.0
2006-10-18 17:20:00,2.37579,2.37579,2.37508,2.37525,165800000.0
2006-10-18 17:25:00,2.37516,2.37568,2.37511,2.37528,159000000.0
2006-10-18 17:30:00,2.37525,2.37556,2.37475,2.3752,181900001.0
2006-10-18 17:35:00,2.37534,2.37564,2.37514,2.37521,148900000.0
2006-10-18 17:40:00,2.37534,2.37568,2.37518,2.37549,172100001.0
2006-10-18 17:45:00,2.37555,2.37588,2.37515,2.37525,151899999.0
2006-10-18 17:50:00,2.37502,2.37564,2.37501,2.37564,172499999.0
2006-10-18 17:55:00,2.3755,2.37571,2.37525,2.37531,171700000.0
2006-10-18 18:00:00,2.37516,2.37559,2.37495,2.37527,1418000001.0
2006-10-18 18:05:00,2.37534,2.37592,2.37487,2.37559,1745900002.0
2006-10-18 18:10:00,2.37557,2.37597,2.37519,2.3754,1259499998.0
2006-10-18 18:15:00,2.37553,2.37621,2.37535,2.37606,1325700000.0
2006-10-18 18:20:00,2.376,2.37624,2.37556,2.3758,1319000001.0
2006-10-18 18:25:00,2.37579,2.37618,2.37551,2.37575,1315600000.0
2006-10-18 18:30:00,2.3757,2.37585,2.37516,2.37571,1289399999.0
2006-10-18 18:35:00,2.37563,2.37585,2.37525,2.37553,606200000.0
2006-10-18 18:40:00,2.37562,2.37591,2.3753,2.37538,687200000.0
2006-10-18 18:45:00,2.37539,2.37563,2.37492,2.3753,295900002.0
2006-10-18 18:50:00,2.37525,2.37568,2.37495,2.37529,623199997.0
2006-10-18 18:55:00,2.37519,2.37564,2.37519,2.37543,727500000.0
2006-10-18 19:00:00,2.37552,2.37576,2.37509,2.37532,432700000.0
2006-10-18 19:05:00,2.37544,2.37564,2.37512,2.37533,759499999.0
2006-10-18 19:10:00,2.37538,2.3756,2.37472,2.37491,505200001.0
2006-10-18 19:15:00,2.37498,2.37509,2.37456,2.37483,388300001.0
2006-10-18 19:20:00,2.37463,2.37494,2.37412,2.37487,518400000.0
2006-10-18 19:25:00,2.37482,2.37489,2.3741,2.37471,542600000.0
2006-10-18 19:30:00,2.37462,2.37562,2.37446,2.37535,647300000.0
2006-10-18 19:35:00,2.3753,2.37544,2.37449,2.37489,378600001.0
2006-10-18 19:40:00,2.37495,2.37517,2.3745,2.37467,431100000.0
2006-10-18 19:45:00,2.3746,2.37482,2.37351,2.37351,363100000.0
2006-10-18 19:50:00,2.37356,2.37434,2.37329,2.37413,301300000.0
2006-10-18 19:55:00,2.37415,2.37465,2.37404,2.37465,470800001.0
2006-10-18 20:00:00,2.37479,2.37515,2.37427,2.37435,275500001.0
2006-10-18 20:05:00,2.37433,2.37441,2.3735,2.37395,227000000.0
2006-10-18 20:10:00,2.37404,2.37404,2.37346,2.37352,485200000.0
2006-10-18 20:15:00,2.37358,2.37437,2.37355,2.37416,501600000.0
2006-10-18 20:20:00,2.37401,2.37407,2.37339,2.37357,627100001.0
2006-10-18 20:25:00,2.37342,2.3738,2.373,2.37333,848700000.0
2006-10-18 20:30:00,2.37327,2.3737,2.37292,2.37355,1277299997.0
2006-10-18 20:35:00,2.37365,2.37368,2.37249,2.37297,487300000.0
2006-10-18 20:40:00,2.3731,2.37334,2.37255,2.37287,644800002.0
2006-10-18 20:45:00,2.37292,2.37326,2.37269,2.37293,581000002.0
2006-10-18 20:50:00,2.37302,2.37321,2.37209,2.37222,760700001.0
2006-10-18 20:55:00,2.37226,2.37263,2.37165,2.37221,1070999999.0
2006-10-18 21:00:00,2.3722,2.37228,2.37171,2.3721,792399999.0
2006-10-18 21:05:00,2.3721,2.37212,2.37168,2.37197,233900000.0
2006-10-18 21:10:00,2.37197,2.37197,2.37138,2.37161,565400000.0
2006-10-18 21:15:00,2.3716,2.37223,2.37111,2.37191,683600000.0
2006-10-18 21:20:00,2.3721,2.37229,2.37169,2.37192,798100000.0
2006-10-18 21:25:00,2.37192,2.37212,2.3717,2.37173,310400000.0
2006-10-18 21:30:00,2.37186,2.37212,2.37158,2.37189,463300001.0
2006-10-18 21:35:00,2.37197,2.37208,2.37159,2.37164,214700001.0
2006-10-18 21:40:00,2.37173,2.372,2.37133,2.37183,387000000.0
2006-10-18 21:45:00,2.37167,2.372,2.37149,2.3716,396200000.0
2006-10-18 21:50:00,2.37179,2.37221,2.37169,2.37221,292500000.0
2006-10-18 21:55:00,2.37238,2.37267,2.37217,2.37265,346200001.0
2006-10-18 22:00:00,2.37257,2.37264,2.3718,2.37199,291700000.0
2006-10-18 22:05:00,2.37204,2.37222,2.3717,2.37206,199100000.0
2006-10-18 22:10:00,2.37215,2.37232,2.37189,2.37223,186200000.0
2006-10-18 22:15:00,2.37223,2.37241,2.37175,2.372,302200000.0
2006-10-18 22:20:00,2.37231,2.37231,2.37152,2.37167,282900000.0
2006-10-18 22:25:00,2.37174,2.37198,2.37158,2.3719,282300000.0
2006-10-18 22:30:00,2.3719,2.37247,2.37171,2.37247,355400000.0
2006-10-18 22:35:00,2.37252,2.37252,2.37195,2.37196,189499999.0
2006-10-18 22:40:00,2.37195,2.37221,2.37175,2.37191,336500000.0
2006-10-18 22:45:00,2.37184,2.37247,2.37163,2.37246,329000000.0
2006-10-18 22:50:00,2.37244,2.3729,2.37223,2.37245,207500000.0
2006-10-18 22:55:00,2.3724,2.37285,2.37178,2.37204,173200001.0
2006-10-18 23:00:00,2.3721,2.37269,2.37197,2.37239,139300000.0
2006-10-18 23:05:00,2.3723,2.37271,2.37201,2.37261,192400000.0
2006-10-18 23:10:00,2.37251,2.37261,2.37126,2.37216,136500000.0
2006-10-18 23:15:00,2.37206,2.37211,2.3715,2.37165,135300000.0
2006-10-18 23:20:00,2.37168,2.37215,2.37004,2.37173,136000000.0
2006-10-18 23:25:00,2.37183,2.37215,2.37006,2.3712,191900000.0
2006-10-18 23:30:00,2.37104,2.3719,2.37075,2.37152,155900000.0
2006-10-18 23:35:00,2.37159,2.37175,2.37087,2.37161,167400001.0
2006-10-18 23:40:00,2.37162,2.37184,2.37101,2.3713,158600000.0
2006-10-18 23:45:00,2.37122,2.37242,2.37109,2.37111,136300000.0
2006-10-18 23:50:00,2.3712,2.37175,2.37074,2.3712,141400000.0
2006-10-18 23:55:00,2.37124,2.37142,2.37018,2.3712,174000000.0
2006-10-19 00:00:00,2.37121,2.37146,2.3705,2.3705,93000000.0
2006-10-19 00:05:00,2.37035,2.37194,2.37035,2.37178,155100000.0
2006-10-19 00:10:00,2.37171,2.37183,2.37142,2.37146,96900000.0
2006-10-19 00:15:00,2.37143,2.37204,2.37057,2.37057,167600000.0
2006-10-19 00:20:00,2.3707,2.37189,2.3707,2.3718,108800000.0
2006-10-19 00:25:00,2.37175,2.37175,2.37068,2.37121,162800000.0
2006-10-19 00:30:00,2.37133,2.37212,2.37124,2.37165,123700000.0
2006-10-19 00:35:00,2.37159,2.37168,2.37044,2.37044,149400000.0
2006-10-19 00:40:00,2.37055,2.37112,2.36981,2.37042,165600000.0
2006-10-19 00:45:00,2.37062,2.37157,2.37062,2.37101,175099998.0
2006-10-19 00:50:00,2.37127,2.37178,2.37093,2.3714,102200000.0
2006-10-19 00:55:00,2.37124,2.3716,2.37092,2.37115,129600000.0
2006-10-19 01:00:00,2.37111,2.37111,2.37024,2.37024,203800000.0
2006-10-19 01:05:00,2.37024,2.37125,2.37002,2.37095,135000000.0
2006-10-19 01:10:00,2.37109,2.37132,2.37049,2.3712,170800001.0
2006-10-19 01:15:00,2.37118,2.37189,2.37078,2.37108,106299999.0
2006-10-19 01:20:00,2.37109,2.3713,2.3707,2.3709,125300000.0
2006-10-19 01:25:00,2.37132,2.37173,2.37077,2.37131,149700000.0
2006-10-19 01:30:00,2.37127,2.37172,2.37124,2.37133,167600000.0
2006-10-19 01:35:00,2.37136,2.37185,2.37101,2.37154,158900000.0
2006-10-19 01:40:00,2.37159,2.37163,2.37082,2.37132,168400000.0
2006-10-19 01:45:00,2.37154,2.37182,2.37009,2.37123,143900000.0
2006-10-19 01:50:00,2.37113,2.37132,2.37064,2.37094,221000000.0
2006-10-19 01:55:00,2.37097,2.37097,2.37038,2.3706,115700000.0
2006-10-19 02:00:00,2.37106,2.37167,2.37016,2.37147,155900001.0
2006-10-19 02:05:00,2.37135,2.37175,2.3712,2.37154,169400000.0
2006-10-19 02:10:00,2.37164,2.37175,2.37147,2.37155,94000000.0
2006-10-19 02:15:00,2.37197,2.37214,2.3716,2.37197,158900000.0
2006-10-19 02:20:00,2.37206,2.37235,2.37199,2.3721,134200000.0
2006-10-19 02:25:00,2.37209,2.37315,2.37198,2.37236,164900000.0
2006-10-19 02:30:00,2.37245,2.3726,2.37189,2.3723,141300000.0
2006-10-19 02:35:00,2.37232,2.37239,2.37202,2.37223,170000000.0
2006-10-19 02:40:00,2.37224,2.37226,2.37175,2.37192,137600000.0
2006-10-19 02:45:00,2.37185,2.37238,2.37184,2.37208,149300000.0
2006-10-19 02:50:00,2.3721,2.37231,2.37074,2.37116,175000000.0
2006-10-19 02:55:00,2.3712,2.37143,2.37076,2.37111,228300000.0
2006-10-19 03:00:00,2.3711,2.37158,2.37085,2.37132,175100001.0
2006-10-19 03:05:00,2.37097,2.37131,2.37072,2.37125,158300001.0
2006-10-19 03:10:00,2.37127,2.37142,2.3704,2.37079,143500000.0
2006-10-19 03:15:00,2.37068,2.371,2.37061,2.37075,177700001.0
2006-10-19 03:20:00,2.37084,2.37102,2.37069,2.37082,132600000.0
2006-10-19 03:25:00,2.37093,2.37107,2.37056,2.37089,174600000.0
2006-10-19 03:30:00,2.371,2.371,2.37036,2.37075,81900000.0
2006-10-19 03:35:00,2.37083,2.37103,2.3707,2.37073,148600001.0
2006-10-19 03:40:00,2.3708,2.37132,2.37056,2.3713,231700001.0
2006-10-19 03:45:00,2.37129,2.37147,2.37099,2.37101,208500000.0
2006-10-19 03:50:00,2.37101,2.37117,2.37075,2.3708,161099999.0
2006-10-19 03:55:00,2.37075,2.37087,2.37043,2.37074,177800000.0
2006-10-19 04:00:00,2.37073,2.37079,2.37037,2.37051,136900000.0
2006-10-19 04:05:00,2.3705,2.37132,2.3705,2.37077,153400000.0
2006-10-19 04:10:00,2.37072,2.3709,2.37051,2.37064,117300000.0
2006-10-19 04:15:00,2.3704,2.37092,2.3704,2.37058,146200000.0
2006-10-19 04:20:00,2.37059,2.371,2.37048,2.37077,106800000.0
2006-10-19 04:25:00,2.37083,2.37083,2.37041,2.37062,87400000.0
2006-10-19 04:30:00,2.37066,2.37121,2.37046,2.37108,175300000.0
2006-10-19 04:35:00,2.371,2.3712,2.37055,2.371,61800000.0
2006-10-19 04:40:00,2.37111,2.37158,2.371,2.37122,96300000.0
2006-10-19 04:45:00,2.37124,2.37144,2.3709,2.37131,132100001.0
2006-10-19 04:50:00,2.3714,2.3715,2.37085,2.37099,193000000.0
2006-10-19 04:55:00,2.37112,2.37152,2.3708,2.37107,133900000.0
2006-10-19 05:00:00,2.37114,2.37135,2.37094,2.37135,113100000.0
2006-10-19 05:05:00,2.37123,2.37135,2.37093,2.37117,132400000.0
2006-10-19 05:10:00,2.37118,2.37127,2.37099,2.37106,172700000.0
2006-10-19 05:15:00,2.37115,2.37152,2.37078,2.37148,168700000.0
2006-10-19 05:20:00,2.37126,2.37137,2.37101,2.37101,183200000.0
2006-10-19 05:25:00,2.37087,2.37142,2.37076,2.37135,181899999.0
2006-10-19 05:30:00,2.37148,2.3717,2.37127,2.37127,109500000.0
2006-10-19 05:35:00,2.3714,2.37157,2.37091,2.3711,116400000.0
2006-10-19 05:40:00,2.37096,2.37121,2.37064,2.37098,177199999.0
2006-10-19 05:45:00,2.37106,2.37113,2.37078,2.37106,158700000.0
2006-10-19 05:50:00,2.37093,2.37112,2.3706,2.37087,88600000.0
2006-10-19 05:55:00,2.37083,2.37095,2.37062,2.37091,126700000.0
2006-10-19 06:00:00,2.37077,2.37109,2.3704,2.37083,140499999.0
2006-10-19 06:05:00,2.37071,2.37104,2.37047,2.37066,151700000.0
2006-10-19 06:10:00,2.37056,2.37131,2.37047,2.3706,166100002.0
2006-10-19 06:15:00,2.37119,2.37136,2.37048,2.37087,119000000.0
2006-10-19 06:20:00,2.37088,2.37153,2.37088,2.37109,125600001.0
2006-10-19 06:25:00,2.37108,2.37161,2.37088,2.37112,170200000.0
2006-10-19 06:30:00,2.37117,2.37122,2.37056,2.37081,172200000.0
2006-10-19 06:35:00,2.37089,2.37118,2.37048,2.37059,98200000.0
2006-10-19 06:40:00,2.37058,2.37109,2.37052,2.37087,116400000.0
2006-10-19 06:45:00,2.37099,2.37154,2.37093,2.37132,120600000.0
2006-10-19 06:50:00,2.37138,2.37142,2.3709,2.37095,134400000.0
2006-10-19 06:55:00,2.37095,2.37118,2.37086,2.37099,110100000.0
2006-10-19 07:00:00,2.3708,2.37115,2.37066,2.37101,197100000.0
2006-10-19 07:05:00,2.37117,2.37166,2.37107,2.37166,209800000.0
2006-10-19 07:10:00,2.3713,2.37159,2.37113,2.37142,154900000.0
2006-10-19 07:15:00,2.37157,2.37195,2.37106,2.37123,156200000.0
2006-10-19 07:20:00,2.3714,2.37184,2.37117,2.37184,190600000.0
2006-10-19 07:25:00,2.37165,2.37182,2.37098,2.37108,146700000.0
2006-10-19 07:30:00,2.37111,2.37153,2.37099,2.37135,159800000.0
2006-10-19 07:35:00,2.37152,2.37152,2.3708,2.3712,173000000.0
2006-10-19 07:40:00,2.37107,2.37149,2.37096,2.37096,208000000.0
2006-10-19 07:45:00,2.37087,2.37114,2.37058,2.37101,214300000.0
2006-10-19 07:50:00,2.37116,2.3718,2.37089,2.37158,162900000.0
2006-10-19 07:55:00,2.37136,2.3716,2.37107,2.37144,154000000.0
2006-10-19 08:00:00,2.37162,2.37178,2.37124,2.3715,138900000.0
2006-10-19 08:05:00,2.3716,2.37194,2.37105,2.37186,159600000.0
2006-10-19 08:10:00,2.3718,2.37187,2.3714,2.37148,138600000.0
2006-10-19 08:15:00,2.37171,2.37171,2.37086,2.37137,121000000.0
2006-10-19 08:20:00,2.37122,2.3714,2.36973,2.36999,174800000.0
2006-10-19 08:25:00,2.37029,2.37145,2.3698,2.37145,211700000.0
2006-10-19 08:30:00,2.3713,2.37181,2.37108,2.3713,191999999.0
2006-10-19 08:35:00,2.37139,2.3717,2.37109,2.37115,210100001.0
2006-10-19 08:40:00,2.37125,2.3716,2.37086,2.37128,141000000.0
2006-10-19 08:45:00,2.37107,2.37144,2.37067,2.37144,128400000.0
2006-10-19 08:50:00,2.37155,2.3721,2.37155,2.37181,130899999.0
2006-10-19 08:55:00,2.37186,2.37235,2.37168,2.37229,189600000.0
2006-10-19 09:00:00,2.37218,2.37381,2.37218,2.37347,166800000.0
2006-10-19 09:05:00,2.37343,2.3738,2.37309,2.37331,232999999.0
2006-10-19 09:10:00,2.37326,2.37365,2.3731,2.37323,112500000.0
2006-10-19 09:15:00,2.37345,2.37345,2.37171,2.37171,159700000.0
2006-10-19 09:20:00,2.37171,2.37241,2.37134,2.37171,162800000.0
2006-10-19 09:25:00,2.37145,2.37196,2.37095,2.3711,149000000.0
2006-10-19 09:30:00,2.3709,2.3715,2.36967,2.37146,203400000.0
2006-10-19 09:35:00,2.37149,2.3719,2.37027,2.37084,234900000.0
2006-10-19 09:40:00,2.37095,2.37109,2.3692,2.36954,142200000.0
2006-10-19 09:45:00,2.36936,2.37023,2.36936,2.36995,185200000.0
2006-10-19 09:50:00,2.36978,2.37102,2.36941,2.37102,182199999.0
2006-10-19 09:55:00,2.37102,2.37122,2.37067,2.37087,146100000.0
2006-10-19 10:00:00,2.37085,2.37094,2.37021,2.37021,254700000.0
2006-10-19 10:05:00,2.37034,2.37079,2.36995,2.37053,153300000.0
2006-10-19 10:10:00,2.37063,2.37157,2.37056,2.37131,138200001.0
2006-10-19 10:15:00,2.37131,2.37135,2.37053,2.37123,186100000.0
2006-10-19 10:20:00,2.37123,2.37168,2.37092,2.37112,218400000.0
2006-10-19 10:25:00,2.37094,2.37113,2.36983,2.36999,214900000.0
2006-10-19 10:30:00,2.36928,2.36928,2.3661,2.36626,163300000.0
2006-10-19 10:35:00,2.36616,2.3668,2.36542,2.36578,212699999.0
2006-10-19 10:40:00,2.36553,2.36626,2.36493,2.3658,205800000.0
2006-10-19 10:45:00,2.36566,2.36566,2.36393,2.36418,203900000.0
2006-10-19 10:50:00,2.364,2.36453,2.36066,2.36253,167900000.0
2006-10-19 10:55:00,2.36338,2.36367,2.36268,2.36353,163600000.0
2006-10-19 11:00:00,2.36334,2.36357,2.36037,2.36275,144500000.0
2006-10-19 11:05:00,2.36267,2.36325,2.35968,2.36312,171500001.0
2006-10-19 11:10:00,2.36296,2.36406,2.36296,2.36374,182800000.0
2006-10-19 11:15:00,2.36365,2.36426,2.3634,2.36415,227700000.0
2006-10-19 11:20:00,2.36417,2.36423,2.36303,2.36307,180300000.0
2006-10-19 11:25:00,2.36322,2.36473,2.36315,2.36457,184000000.0
2006-10-19 11:30:00,2.36461,2.36524,2.36396,2.36407,172300000.0
2006-10-19 11:35:00,2.36404,2.36427,2.36379,2.36423,198300000.0
2006-10-19 11:40:00,2.36419,2.36433,2.36375,2.36391,183100000.0
2006-10-19 11:45:00,2.36392,2.36421,2.36308,2.36408,175800000.0
2006-10-19 11:50:00,2.36402,2.36416,2.36348,2.36365,168200000.0
2006-10-19 11:55:00,2.36348,2.36388,2.36298,2.3637,213700000.0
2006-10-19 12:00:00,2.36364,2.36367,2.36288,2.36301,202099998.0
2006-10-19 12:05:00,2.36313,2.36313,2.36252,2.36252,192200000.0
2006-10-19 12:10:00,2.3626,2.3637,2.3626,2.3637,166200000.0
2006-10-19 12:15:00,2.36365,2.3638,2.36306,2.36355,230900000.0
2006-10-19 12:20:00,2.36351,2.36384,2.36328,2.3636,150500000.0
2006-10-19 12:25:00,2.3638,2.36422,2.36367,2.36377,176500000.0
2006-10-19 12:30:00,2.36377,2.36402,2.36355,2.36391,164200000.0
2006-10-19 12:35:00,2.36393,2.36421,2.36342,2.36396,204700000.0
2006-10-19 12:40:00,2.36385,2.36406,2.36342,2.36357,235200000.0
2006-10-19 12:45:00,2.36357,2.36389,2.36309,2.36389,182300000.0
2006-10-19 12:50:00,2.36397,2.36397,2.36328,2.36385,224600000.0
2006-10-19 12:55:00,2.36392,2.3643,2.36365,2.36371,172000000.0
2006-10-19 13:00:00,2.36375,2.36388,2.36337,2.36367,195100000.0
2006-10-19 13:05:00,2.36373,2.36412,2.36093,2.3638,181400000.0
2006-10-19 13:10:00,2.36375,2.36405,2.36347,2.3638,202800000.0
2006-10-19 13:15:00,2.36379,2.36398,2.36329,2.36376,174400000.0
2006-10-19 13:20:00,2.36365,2.36365,2.36273,2.36316,172300000.0
2006-10-19 13:25:00,2.36325,2.36407,2.36076,2.36362,181400000.0
2006-10-19 13:30:00,2.36339,2.36404,2.3632,2.36395,197200000.0
2006-10-19 13:35:00,2.36394,2.36421,2.36364,2.36406,207400000.0
2006-10-19 13:40:00,2.36333,2.36381,2.36004,2.36371,160400000.0
2006-10-19 13:45:00,2.36361,2.36361,2.36287,2.36323,190200000.0
2006-10-19 13:50:00,2.36302,2.36323,2.36285,2.36323,188800000.0
2006-10-19 13:55:00,2.36316,2.3635,2.36281,2.36318,184400001.0
2006-10-19 14:00:00,2.36318,2.36368,2.36313,2.36348,153700000.0
2006-10-19 14:05:00,2.36337,2.36363,2.36306,2.36354,175500000.0
2006-10-19 14:10:00,2.36364,2.36427,2.36348,2.36414,174100000.0
2006-10-19 14:15:00,2.36405,2.36455,2.36396,2.36425,176900000.0
2006-10-19 14:20:00,2.36399,2.36465,2.3639,2.3643,145900000.0
2006-10-19 14:25:00,2.36416,2.36593,2.36416,2.36461,187200000.0
2006-10-19 14:30:00,2.3645,2.36561,2.36441,2.36511,176600000.0
2006-10-19 14:35:00,2.3651,2.36603,2.36477,2.36593,160000000.0
2006-10-19 14:40:00,2.36609,2.36674,2.36541,2.36645,191500000.0
2006-10-19 14:45:00,2.36641,2.36662,2.3654,2.36568,162000000.0
2006-10-19 14:50:00,2.36549,2.36561,2.36367,2.36423,183300000.0
2006-10-19 14:55:00,2.36454,2.36481,2.36395,2.36429,194500000.0
2006-10-19 15:00:00,2.36435,2.36468,2.364,2.3645,194400000.0
2006-10-19 15:05:00,2.36472,2.36498,2.36393,2.36399,190400000.0
2006-10-19 15:10:00,2.36382,2.36431,2.36375,2.36421,133500000.0
2006-10-19 15:15:00,2.36443,2.36443,2.36291,2.3634,164600000.0
2006-10-19 15:20:00,2.36356,2.36402,2.3602,2.36284,158000000.0
2006-10-19 15:25:00,2.36264,2.36264,2.36158,2.36236,175100000.0
2006-10-19 15:30:00,2.36239,2.36315,2.36233,2.36288,166400000.0
2006-10-19 15:35:00,2.36263,2.36316,2.36252,2.36301,186200000.0
2006-10-19 15:40:00,2.36295,2.36302,2.36188,2.36219,154900000.0
2006-10-19 15:45:00,2.36225,2.36272,2.36161,2.36238,208600000.0
2006-10-19 15:50:00,2.36256,2.36301,2.3616,2.36286,161700001.0
2006-10-19 15:55:00,2.36273,2.36359,2.36056,2.36294,176200000.0
2006-10-19 16:00:00,2.36285,2.36359,2.35991,2.36338,239200000.0
2006-10-19 16:05:00,2.36323,2.36386,2.36068,2.3638,213899999.0
2006-10-19 16:10:00,2.36382,2.36385,2.36349,2.36355,218299999.0
2006-10-19 16:15:00,2.36374,2.3645,2.36357,2.36437,197000000.0
2006-10-19 16:20:00,2.36449,2.36449,2.36387,2.36398,185400000.0
2006-10-19 16:25:00,2.36415,2.36475,2.36399,2.36475,197300000.0
2006-10-19 16:30:00,2.36479,2.36526,2.36447,2.3652,171200001.0
2006-10-19 16:35:00,2.36515,2.36575,2.36468,2.36495,159500000.0
2006-10-19 16:40:00,2.36507,2.36536,2.3646,2.36527,146500000.0
2006-10-19 16:45:00,2.36543,2.36564,2.36516,2.36555,160200000.0
2006-10-19 16:50:00,2.36528,2.36592,2.36514,2.36546,197900001.0
2006-10-19 16:55:00,2.36518,2.36658,2.365,2.36658,156900000.0
2006-10-19 17:00:00,2.36685,2.36685,2.36578,2.36607,159800000.0
2006-10-19 17:05:00,2.36622,2.3667,2.36571,2.36606,152800001.0
2006-10-19 17:10:00,2.36618,2.36627,2.36543,2.36553,171700000.0
2006-10-19 17:15:00,2.36534,2.3657,2.36484,2.36513,164200000.0
2006-10-19 17:20:00,2.36537,2.36585,2.36536,2.36571,223500000.0
2006-10-19 17:25:00,2.36569,2.36618,2.36544,2.36607,164700000.0
2006-10-19 17:30:00,2.36597,2.36614,2.3656,2.3656,188900000.0
2006-10-19 17:35:00,2.36561,2.36602,2.36549,2.36572,174300000.0
2006-10-19 17:40:00,2.36578,2.36608,2.3655,2.36574,207200000.0
2006-10-19 17:45:00,2.36582,2.36674,2.36582,2.36659,157900000.0
2006-10-19 17:50:00,2.36642,2.3669,2.36629,2.36652,164300000.0
2006-10-19 17:55:00,2.3666,2.36705,2.36609,2.36655,210400000.0
2006-10-19 18:00:00,2.36633,2.36685,2.3638,2.36685,1556200002.0
2006-10-19 18:05:00,2.36688,2.36695,2.36536,2.36615,1803499999.0
2006-10-19 18:10:00,2.36618,2.36692,2.36579,2.36648,1123699999.0
2006-10-19 18:15:00,2.36655,2.36708,2.36617,2.36651,1363000001.0
2006-10-19 18:20:00,2.36652,2.36717,2.36629,2.3667,1259999998.0
2006-10-19 18:25:00,2.36683,2.36738,2.36651,2.36707,1321500000.0
2006-10-19 18:30:00,2.36694,2.367,2.36636,2.36655,1300100000.0
2006-10-19 18:35:00,2.36659,2.36685,2.36628,2.36677,655000000.0
2006-10-19 18:40:00,2.36681,2.36681,2.36622,2.36659,742300000.0
2006-10-19 18:45:00,2.36663,2.36693,2.36623,2.36636,267600001.0
2006-10-19 18:50:00,2.3665,2.36687,2.3655,2.36617,662700000.0
2006-10-19 18:55:00,2.36615,2.36638,2.36563,2.3663,638200000.0
2006-10-19 19:00:00,2.36645,2.36646,2.36577,2.36604,429999999.0
2006-10-19 19:05:00,2.36593,2.36611,2.3642,2.36453,741899999.0
2006-10-19 19:10:00,2.36465,2.36544,2.36449,2.3648,428599999.0
2006-10-19 19:15:00,2.36469,2.36477,2.36358,2.36404,409100000.0
2006-10-19 19:20:00,2.36411,2.36433,2.36353,2.36407,500600000.0
2006-10-19 19:25:00,2.36407,2.36488,2.36395,2.36467,516200000.0
2006-10-19 19:30:00,2.36469,2.36485,2.36433,2.36448,624500001.0
2006-10-19 19:35:00,2.36447,2.36507,2.3641,2.36465,364099999.0
2006-10-19 19:40:00,2.36461,2.36461,2.36369,2.36373,357300000.0
2006-10-19 19:45:00,2.36359,2.36359,2.36047,2.36175,368000000.0
2006-10-19 19:50:00,2.36179,2.36221,2.36147,2.36155,326400000.0
2006-10-19 19:55:00,2.3614,2.36171,2.36097,2.36149,484999999.0
2006-10-19 20:00:00,2.36159,2.36182,2.36136,2.36173,286600000.0
2006-10-19 20:05:00,2.3617,2.36179,2.35942,2.35979,246300000.0
2006-10-19 20:10:00,2.35968,2.3598,2.35886,2.3589,495400000.0
2006-10-19 20:15:00,2.35897,2.35968,2.35892,2.35908,604299999.0
2006-10-19 20:20:00,2.35891,2.35988,2.35863,2.35973,601099999.0
2006-10-19 20:25:00,2.35953,2.36058,2.35894,2.36034,877700001.0
2006-10-19 20:30:00,2.36027,2.36082,2.36012,2.3603,1108300000.0
2006-10-19 20:35:00,2.36034,2.36067,2.36008,2.36028,527699999.0
2006-10-19 20:40:00,2.36045,2.361,2.35995,2.35995,676800001.0
2006-10-19 20:45:00,2.36057,2.36092,2.36031,2.36072,604700000.0
2006-10-19 20:50:00,2.36075,2.36083,2.35906,2.36037,785900001.0
2006-10-19 20:55:00,2.36023,2.36072,2.35896,2.36024,1006200000.0
2006-10-19 21:00:00,2.36045,2.36046,2.35981,2.3603,801000000.0
2006-10-19 21:05:00,2.36038,2.36102,2.36016,2.361,209300000.0
2006-10-19 21:10:00,2.36064,2.36068,2.35977,2.36007,447300000.0
2006-10-19 21:15:00,2.36033,2.36033,2.35975,2.3599,604200001.0
2006-10-19 21:20:00,2.36003,2.36025,2.35903,2.35968,722399999.0
2006-10-19 21:25:00,2.35975,2.36001,2.35916,2.35964,364300000.0
2006-10-19 21:30:00,2.35977,2.35996,2.35895,2.35964,418600000.0
2006-10-19 21:35:00,2.35974,2.35984,2.35949,2.35978,251300001.0
2006-10-19 21:40:00,2.35992,2.36018,2.35974,2.35983,379299998.0
2006-10-19 21:45:00,2.35988,2.36027,2.35971,2.36,428700000.0
2006-10-19 21:50:00,2.36007,2.36036,2.35976,2.35993,277000000.0
2006-10-19 21:55:00,2.35975,2.36014,2.35894,2.36014,340500000.0
2006-10-19 22:00:00,2.36011,2.36029,2.3596,2.35977,317800000.0
2006-10-19 22:05:00,2.3599,2.36037,2.35964,2.36028,167600000.0
2006-10-19 22:10:00,2.36035,2.36035,2.35973,2.36023,211599999.0
2006-10-19 22:15:00,2.36013,2.36052,2.35993,2.36017,345700000.0
2006-10-19 22:20:00,2.36007,2.36049,2.35983,2.36036,272200000.0
2006-10-19 22:25:00,2.36045,2.36098,2.36021,2.36089,268600000.0
2006-10-19 22:30:00,2.36085,2.36119,2.36068,2.36103,339800000.0
2006-10-19 22:35:00,2.36082,2.36096,2.36032,2.36057,151400000.0
2006-10-19 22:40:00,2.36057,2.3607,2.35969,2.36003,330000000.0
2006-10-19 22:45:00,2.36004,2.36075,2.35987,2.3603,358700000.0
2006-10-19 22:50:00,2.36037,2.36075,2.36019,2.36066,248900000.0
2006-10-19 22:55:00,2.36066,2.36119,2.36038,2.36078,150400000.0
2006-10-19 23:00:00,2.36078,2.36124,2.3603,2.3603,98600000.0
2006-10-19 23:05:00,2.36022,2.36071,2.35994,2.36071,119600000.0
2006-10-19 23:10:00,2.36062,2.36095,2.36053,2.36072,127500000.0
2006-10-19 23:15:00,2.36075,2.36111,2.36016,2.36028,150200000.0
2006-10-19 23:20:00,2.36027,2.36038,2.35997,2.36004,98800000.0
2006-10-19 23:25:00,2.3601,2.36063,2.35997,2.36036,156500000.0
2006-10-19 23:30:00,2.36032,2.36032,2.35858,2.36015,136800000.0
2006-10-19 23:35:00,2.36028,2.36054,2.35911,2.35911,131300001.0
2006-10-19 23:40:00,2.35916,2.36035,2.35916,2.35964,170300001.0
2006-10-19 23:45:00,2.35963,2.36007,2.35931,2.35987,146700000.0
2006-10-19 23:50:00,2.3602,2.36047,2.35973,2.36028,189600000.0
2006-10-19 23:55:00,2.3601,2.36066,2.35979,2.36035,164900000.0
2006-10-20 00:00:00,2.35992,2.361,2.35959,2.36025,158200000.0
2006-10-20 00:05:00,2.36076,2.36099,2.3599,2.36047,136600000.0
2006-10-20 00:10:00,2.36006,2.36096,2.35977,2.35983,108700000.0
2006-10-20 00:15:00,2.3605,2.36068,2.35949,2.35962,189900001.0
2006-10-20 00:20:00,2.35893,2.36006,2.35893,2.35973,114900000.0
2006-10-20 00:25:00,2.35977,2.35994,2.35949,2.35977,139100001.0
2006-10-20 00:30:00,2.35992,2.36073,2.35978,2.36003,167100000.0
2006-10-20 00:35:00,2.35981,2.36017,2.35949,2.35984,123500000.0
2006-10-20 00:40:00,2.36002,2.36019,2.35958,2.35998,164200000.0
2006-10-20 00:45:00,2.3596,2.35999,2.35902,2.3595,177799999.0
2006-10-20 00:50:00,2.35964,2.35994,2.35924,2.35976,201500000.0
2006-10-20 00:55:00,2.35967,2.35981,2.35899,2.35937,156700001.0
2006-10-20 01:00:00,2.35965,2.3601,2.35889,2.35954,177299999.0
2006-10-20 01:05:00,2.35975,2.36004,2.35952,2.35974,132700000.0
2006-10-20 01:10:00,2.35985,2.35988,2.3594,2.3596,165300000.0
2006-10-20 01:15:00,2.35963,2.35975,2.35911,2.35963,105700000.0
2006-10-20 01:20:00,2.35954,2.36027,2.35947,2.36,162000000.0
2006-10-20 01:25:00,2.35996,2.36037,2.3598,2.36012,168299999.0
2006-10-20 01:30:00,2.35996,2.36033,2.35966,2.35995,183100000.0
2006-10-20 01:35:00,2.35989,2.36006,2.35929,2.35933,134800000.0
2006-10-20 01:40:00,2.35958,2.35977,2.35907,2.35938,212400000.0
2006-10-20 01:45:00,2.35938,2.3596,2.35878,2.35924,161200000.0
2006-10-20 01:50:00,2.3592,2.35972,2.3592,2.35972,135900000.0
2006-10-20 01:55:00,2.35984,2.35993,2.35919,2.3594,186200000.0
2006-10-20 02:00:00,2.35946,2.35974,2.35939,2.35953,119700000.0
2006-10-20 02:05:00,2.35976,2.35993,2.35905,2.35921,199600000.0
2006-10-20 02:10:00,2.3594,2.36014,2.35929,2.3598,157700000.0
2006-10-20 02:15:00,2.35982,2.35985,2.3591,2.35935,165100000.0
2006-10-20 02:20:00,2.35909,2.35935,2.35865,2.35897,232300001.0
2006-10-20 02:25:00,2.35858,2.3592,2.35858,2.35892,162700000.0
2006-10-20 02:30:00,2.35896,2.35973,2.35892,2.35971,198400000.0
2006-10-20 02:35:00,2.35966,2.35988,2.35929,2.3598,197700000.0
2006-10-20 02:40:00,2.35957,2.35957,2.3588,2.35915,159900000.0
2006-10-20 02:45:00,2.35919,2.3592,2.35876,2.35891,90400000.0
2006-10-20 02:50:00,2.35882,2.35911,2.35771,2.35771,128500000.0
2006-10-20 02:55:00,2.35766,2.35829,2.35762,2.35786,188600000.0
2006-10-20 03:00:00,2.35782,2.35821,2.35761,2.35816,178200000.0
2006-10-20 03:05:00,2.35804,2.35847,2.35785,2.35809,143800000.0
2006-10-20 03:10:00,2.35804,2.35828,2.35755,2.35779,161800000.0
2006-10-20 03:15:00,2.35771,2.35819,2.35764,2.3579,122600000.0
2006-10-20 03:20:00,2.35785,2.35822,2.35743,2.35752,176100000.0
2006-10-20 03:25:00,2.3575,2.35806,2.35746,2.3579,154400000.0
2006-10-20 03:30:00,2.35786,2.35791,2.35719,2.35753,164200000.0
2006-10-20 03:35:00,2.35739,2.35861,2.35706,2.35808,178700000.0
2006-10-20 03:40:00,2.35797,2.35834,2.35794,2.35814,121400000.0
2006-10-20 03:45:00,2.35818,2.35849,2.35802,2.35825,109500000.0
2006-10-20 03:50:00,2.35826,2.35847,2.35809,2.35837,131100000.0
2006-10-20 03:55:00,2.35843,2.35915,2.35835,2.35915,175500000.0
2006-10-20 04:00:00,2.35896,2.35938,2.35837,2.3585,123600000.0
2006-10-20 04:05:00,2.3585,2.35893,2.35819,2.35893,159400000.0
2006-10-20 04:10:00,2.35884,2.35901,2.35864,2.35901,101000000.0
2006-10-20 04:15:00,2.35886,2.3591,2.35872,2.3588,137200000.0
2006-10-20 04:20:00,2.35888,2.35902,2.35849,2.35877,209900000.0
2006-10-20 04:25:00,2.35895,2.35905,2.35871,2.35886,107400000.0
2006-10-20 04:30:00,2.35887,2.35892,2.35855,2.35881,154400000.0
2006-10-20 04:35:00,2.35884,2.3591,2.35847,2.35895,170000000.0
2006-10-20 04:40:00,2.35888,2.35895,2.35832,2.35832,83600000.0
2006-10-20 04:45:00,2.35816,2.35875,2.35805,2.35855,119000000.0
2006-10-20 04:50:00,2.35865,2.35879,2.3583,2.3583,92100000.0
2006-10-20 04:55:00,2.3584,2.35883,2.35832,2.35839,126000000.0
2006-10-20 05:00:00,2.35852,2.35875,2.35822,2.35868,172900000.0
2006-10-20 05:05:00,2.3586,2.35873,2.35835,2.35854,116700000.0
2006-10-20 05:10:00,2.35853,2.35876,2.35833,2.35861,160500001.0
2006-10-20 05:15:00,2.35878,2.35888,2.3583,2.35888,200800000.0
2006-10-20 05:20:00,2.35867,2.35892,2.35822,2.35851,173100000.0
2006-10-20 05:25:00,2.35885,2.35904,2.35872,2.35886,135200000.0
2006-10-20 05:30:00,2.35887,2.35957,2.35876,2.35957,154400000.0
2006-10-20 05:35:00,2.35972,2.35972,2.35895,2.35925,128000001.0
2006-10-20 05:40:00,2.3591,2.35962,2.3591,2.3596,158200000.0
2006-10-20 05:45:00,2.35959,2.35988,2.35916,2.3593,178900000.0
2006-10-20 05:50:00,2.3592,2.35961,2.35912,2.35945,193199999.0
2006-10-20 05:55:00,2.3595,2.35955,2.35899,2.35925,132100000.0
2006-10-20 06:00:00,2.35911,2.35932,2.35893,2.35898,120700000.0
2006-10-20 06:05:00,2.3588,2.35967,2.3588,2.35938,159200000.0
2006-10-20 06:10:00,2.35938,2.35962,2.35909,2.35932,148899999.0
2006-10-20 06:15:00,2.35941,2.36007,2.35941,2.3599,108700000.0
2006-10-20 06:20:00,2.36007,2.36039,2.35986,2.36004,173500000.0
2006-10-20 06:25:00,2.35992,2.36048,2.35987,2.36028,167600000.0
2006-10-20 06:30:00,2.36042,2.36073,2.36002,2.36058,148500000.0
2006-10-20 06:35:00,2.36065,2.36069,2.36033,2.36033,127600000.0
2006-10-20 06:40:00,2.36019,2.36047,2.35983,2.35994,154300000.0
2006-10-20 06:45:00,2.3599,2.36007,2.35957,2.35957,155900000.0
2006-10-20 06:50:00,2.35965,2.36009,2.35954,2.3599,112800000.0
2006-10-20 06:55:00,2.35988,2.36013,2.35972,2.36013,125600000.0
2006-10-20 07:00:00,2.35996,2.36006,2.35951,2.35965,204100000.0
2006-10-20 07:05:00,2.35965,2.35985,2.35941,2.3598,111400000.0
2006-10-20 07:10:00,2.35952,2.36008,2.35943,2.36001,177400000.0
2006-10-20 07:15:00,2.36018,2.36029,2.35987,2.35997,183100000.0
2006-10-20 07:20:00,2.35987,2.35995,2.3593,2.3595,153800000.0
2006-10-20 07:25:00,2.35943,2.3596,2.35937,2.3595,151200000.0
2006-10-20 07:30:00,2.35978,2.36024,2.35967,2.35986,174900001.0
2006-10-20 07:35:00,2.36005,2.36044,2.35963,2.36015,151800000.0
2006-10-20 07:40:00,2.36004,2.36062,2.35988,2.36044,160900000.0
2006-10-20 07:45:00,2.36053,2.36137,2.36041,2.36137,190100000.0
2006-10-20 07:50:00,2.36153,2.36175,2.36105,2.36166,142000000.0
2006-10-20 07:55:00,2.36157,2.36197,2.36147,2.36175,195499999.0
2006-10-20 08:00:00,2.36186,2.36201,2.36162,2.36178,241800000.0
2006-10-20 08:05:00,2.36154,2.36177,2.36133,2.36148,153900000.0
2006-10-20 08:10:00,2.36129,2.36173,2.36109,2.36123,198600000.0
2006-10-20 08:15:00,2.36153,2.36261,2.36151,2.36227,133700000.0
2006-10-20 08:20:00,2.36244,2.36249,2.36165,2.36202,179100000.0
2006-10-20 08:25:00,2.36192,2.36224,2.36163,2.36224,171300000.0
2006-10-20 08:30:00,2.36221,2.36254,2.36182,2.36204,164600001.0
2006-10-20 08:35:00,2.362,2.36315,2.362,2.36315,173400000.0
2006-10-20 08:40:00,2.36311,2.3632,2.3621,2.3621,162100000.0
2006-10-20 08:45:00,2.36228,2.36271,2.36145,2.3615,167800000.0
2006-10-20 08:50:00,2.36133,2.36198,2.36131,2.36141,111500000.0
2006-10-20 08:55:00,2.36142,2.36164,2.3609,2.36152,179000000.0
2006-10-20 09:00:00,2.36164,2.362,2.36137,2.36158,165900000.0
2006-10-20 09:05:00,2.36151,2.36224,2.36143,2.36223,152900000.0
2006-10-20 09:10:00,2.3621,2.36239,2.36183,2.36183,123900000.0
2006-10-20 09:15:00,2.36153,2.36202,2.36118,2.36153,184200000.0
2006-10-20 09:20:00,2.36143,2.36156,2.36071,2.36123,204500000.0
2006-10-20 09:25:00,2.36082,2.36203,2.36081,2.36164,134900001.0
2006-10-20 09:30:00,2.3618,2.36223,2.36138,2.36148,202500001.0
2006-10-20 09:35:00,2.3616,2.36192,2.3611,2.3619,172600000.0
2006-10-20 09:40:00,2.362,2.362,2.36135,2.36141,237700000.0
2006-10-20 09:45:00,2.36135,2.36182,2.3613,2.36181,148500000.0
2006-10-20 09:50:00,2.3618,2.36192,2.36106,2.36121,182600000.0
2006-10-20 09:55:00,2.36125,2.36159,2.36095,2.3611,142500000.0
2006-10-20 10:00:00,2.36085,2.36168,2.36081,2.36114,159300000.0
2006-10-20 10:05:00,2.36157,2.3618,2.36129,2.36131,176800000.0
2006-10-20 10:10:00,2.36135,2.36153,2.36096,2.36145,177300000.0
2006-10-20 10:15:00,2.36164,2.36225,2.36151,2.36204,196300000.0
2006-10-20 10:20:00,2.36205,2.36274,2.36195,2.36234,160200000.0
2006-10-20 10:25:00,2.36219,2.36245,2.36146,2.36222,189200000.0
2006-10-20 10:30:00,2.3611,2.36419,2.3611,2.36359,167900000.0
2006-10-20 10:35:00,2.36382,2.36474,2.36365,2.36473,140500000.0
2006-10-20 10:40:00,2.36474,2.36521,2.36421,2.36452,209800001.0
2006-10-20 10:45:00,2.36481,2.36496,2.36436,2.36474,206900000.0
2006-10-20 10:50:00,2.3646,2.36575,2.36448,2.36546,197399999.0
2006-10-20 10:55:00,2.36542,2.36553,2.36496,2.36542,198100000.0
2006-10-20 11:00:00,2.36513,2.36544,2.36493,2.365,183800000.0
2006-10-20 11:05:00,2.365,2.36614,2.36485,2.36583,195300000.0
2006-10-20 11:10:00,2.36587,2.36677,2.36587,2.36633,162900000.0
2006-10-20 11:15:00,2.36637,2.36672,2.36588,2.3666,162900000.0
2006-10-20 11:20:00,2.36657,2.3675,2.3664,2.36695,187399999.0
2006-10-20 11:25:00,2.36684,2.36739,2.36678,2.3672,210100000.0
2006-10-20 11:30:00,2.36724,2.36754,2.3657,2.36571,201600001.0
2006-10-20 11:35:00,2.36584,2.36668,2.36582,2.36643,193100000.0
2006-10-20 11:40:00,2.3662,2.36651,2.36593,2.36617,188300000.0
2006-10-20 11:45:00,2.36601,2.36654,2.36578,2.36636,173100000.0
2006-10-20 11:50:00,2.36646,2.36746,2.36643,2.36738,194600000.0
2006-10-20 11:55:00,2.36742,2.36829,2.36742,2.36778,193400000.0
2006-10-20 12:00:00,2.36719,2.3682,2.36683,2.36817,210700000.0
2006-10-20 12:05:00,2.36806,2.36926,2.36779,2.3689,219600000.0
2006-10-20 12:10:00,2.3691,2.36972,2.36873,2.36925,178800000.0
2006-10-20 12:15:00,2.36939,2.36957,2.36849,2.36867,174700000.0
2006-10-20 12:20:00,2.36876,2.3691,2.36846,2.36874,179300001.0
2006-10-20 12:25:00,2.36882,2.36882,2.36803,2.36837,199200000.0
2006-10-20 12:30:00,2.36849,2.36855,2.36797,2.36814,162900000.0
2006-10-20 12:35:00,2.36798,2.36846,2.36772,2.36784,159199999.0
2006-10-20 12:40:00,2.3678,2.36838,2.36747,2.36793,186200000.0
2006-10-20 12:45:00,2.36831,2.36899,2.36806,2.36883,225600000.0
2006-10-20 12:50:00,2.36891,2.36918,2.36825,2.36918,223400000.0
2006-10-20 12:55:00,2.3692,2.36959,2.36906,2.36944,208600001.0
2006-10-20 13:00:00,2.36956,2.36989,2.36906,2.3698,213100000.0
2006-10-20 13:05:00,2.36975,2.37023,2.36955,2.37023,190899999.0
2006-10-20 13:10:00,2.37008,2.37031,2.36969,2.36997,205300000.0
2006-10-20 13:15:00,2.36992,2.37012,2.36967,2.37001,159100000.0
2006-10-20 13:20:00,2.37006,2.37106,2.36986,2.37089,164200000.0
2006-10-20 13:25:00,2.37112,2.37116,2.37042,2.37058,186900000.0
2006-10-20 13:30:00,2.37075,2.37163,2.37063,2.37158,216400000.0
2006-10-20 13:35:00,2.37179,2.372,2.37137,2.37181,197800000.0
2006-10-20 13:40:00,2.37182,2.37209,2.37163,2.37183,248199998.0
2006-10-20 13:45:00,2.37189,2.3719,2.3696,2.3696,166800001.0
2006-10-20 13:50:00,2.36961,2.37057,2.36933,2.37057,204600000.0
2006-10-20 13:55:00,2.37054,2.37088,2.36969,2.3704,177800000.0
2006-10-20 14:00:00,2.37014,2.37021,2.36956,2.36965,143600001.0
2006-10-20 14:05:00,2.36961,2.36977,2.36898,2.3695,165900001.0
2006-10-20 14:10:00,2.3698,2.37045,2.36976,2.37027,182400000.0
2006-10-20 14:15:00,2.37008,2.37008,2.36921,2.36927,186400000.0
2006-10-20 14:20:00,2.36928,2.36985,2.36927,2.36941,183200000.0
2006-10-20 14:25:00,2.36927,2.36959,2.36902,2.36909,145600000.0
2006-10-20 14:30:00,2.3694,2.36989,2.3692,2.3698,190300000.0
2006-10-20 14:35:00,2.36975,2.37026,2.36971,2.36992,139900000.0
2006-10-20 14:40:00,2.37004,2.37022,2.36905,2.36927,230900001.0
2006-10-20 14:45:00,2.36938,2.36977,2.36912,2.36917,175500000.0
2006-10-20 14:50:00,2.36913,2.3697,2.36898,2.36967,181400000.0
2006-10-20 14:55:00,2.36968,2.36985,2.36936,2.36957,201000000.0
2006-10-20 15:00:00,2.36956,2.37003,2.36892,2.36978,231600001.0
2006-10-20 15:05:00,2.37005,2.37042,2.36963,2.36972,156800000.0
2006-10-20 15:10:00,2.36973,2.36987,2.36929,2.36956,132800000.0
2006-10-20 15:15:00,2.36969,2.36978,2.36893,2.36893,187400000.0
2006-10-20 15:20:00,2.36888,2.36944,2.36879,2.36902,171700000.0
2006-10-20 15:25:00,2.36904,2.36928,2.36845,2.36858,210699999.0
2006-10-20 15:30:00,2.36856,2.36885,2.36838,2.36884,199900000.0
2006-10-20 15:35:00,2.36866,2.36887,2.36786,2.36802,195700000.0
2006-10-20 15:40:00,2.36819,2.36819,2.36752,2.3681,215100000.0
2006-10-20 15:45:00,2.36769,2.36842,2.36757,2.36806,203900000.0
2006-10-20 15:50:00,2.36809,2.36809,2.36756,2.36802,147900001.0
2006-10-20 15:55:00,2.36801,2.36824,2.36751,2.36751,148600000.0
2006-10-20 16:00:00,2.36749,2.36792,2.36674,2.36748,240900000.0
2006-10-20 16:05:00,2.36741,2.36762,2.36699,2.36748,155800000.0
2006-10-20 16:10:00,2.36745,2.36785,2.36675,2.36695,219200000.0
2006-10-20 16:15:00,2.36686,2.36721,2.36633,2.36702,184000000.0
2006-10-20 16:20:00,2.36702,2.36746,2.36645,2.36684,180200000.0
2006-10-20 16:25:00,2.36697,2.36724,2.36672,2.36703,158699999.0
2006-10-20 16:30:00,2.36696,2.36758,2.36687,2.36752,145900001.0
2006-10-20 16:35:00,2.36744,2.36812,2.3674,2.3681,212400000.0
2006-10-20 16:40:00,2.36828,2.36831,2.36755,2.36794,213800000.0
2006-10-20 16:45:00,2.36789,2.36848,2.36763,2.36787,191000000.0
2006-10-20 16:50:00,2.36783,2.36882,2.36765,2.36875,213700000.0
2006-10-20 16:55:00,2.3687,2.36908,2.36831,2.36894,197400000.0
2006-10-20 17:00:00,2.36884,2.36901,2.36824,2.36886,197400001.0
2006-10-20 17:05:00,2.36853,2.36927,2.36843,2.36917,188500000.0
2006-10-20 17:10:00,2.36929,2.36988,2.36902,2.36964,169900000.0
2006-10-20 17:15:00,2.36959,2.36998,2.36956,2.36967,172100000.0
2006-10-20 17:20:00,2.3698,2.37009,2.36914,2.36925,186100000.0
2006-10-20 17:25:00,2.36921,2.36972,2.36734,2.36958,146700000.0
2006-10-20 17:30:00,2.36964,2.36964,2.36732,2.36844,230000001.0
2006-10-20 17:35:00,2.36859,2.36915,2.36675,2.36883,156800000.0
2006-10-20 17:40:00,2.36887,2.36931,2.36869,2.36924,172300000.0
2006-10-20 17:45:00,2.36929,2.36945,2.36879,2.36925,176300000.0
2006-10-20 17:50:00,2.36941,2.36961,2.36871,2.36889,227800000.0
2006-10-20 17:55:00,2.36865,2.36934,2.36853,2.36923,131700000.0
2006-10-20 18:00:00,2.36903,2.36952,2.36879,2.36939,1525999999.0
2006-10-20 18:05:00,2.36943,2.36955,2.36896,2.36925,1680799998.0
2006-10-20 18:10:00,2.36937,2.36982,2.36923,2.36958,1225200001.0
2006-10-20 18:15:00,2.36956,2.37054,2.36956,2.3703,1304899999.0
2006-10-20 18:20:00,2.37028,2.37079,2.36994,2.37078,1288900002.0
2006-10-20 18:25:00,2.37078,2.37121,2.37034,2.37094,1416200000.0
2006-10-20 18:30:00,2.37088,2.37098,2.37053,2.37081,1295600001.0
2006-10-20 18:35:00,2.37082,2.37133,2.37054,2.37126,610900001.0
2006-10-20 18:40:00,2.37136,2.37139,2.37074,2.3712,655900000.0
2006-10-20 18:45:00,2.37101,2.37175,2.37101,2.37175,275500000.0
2006-10-20 18:50:00,2.37164,2.37172,2.37088,2.37107,651499999.0
2006-10-20 18:55:00,2.37105,2.37132,2.37068,2.37068,703300000.0
2006-10-20 19:00:00,2.37065,2.37126,2.37051,2.37124,409700001.0
2006-10-20 19:05:00,2.37106,2.37126,2.37073,2.3708,905000000.0
2006-10-20 19:10:00,2.37101,2.37135,2.37088,2.37113,441300000.0
2006-10-20 19:15:00,2.37107,2.37118,2.37071,2.37095,381900000.0
2006-10-20 19:20:00,2.37105,2.37127,2.37075,2.37095,536499999.0
2006-10-20 19:25:00,2.37092,2.3713,2.37064,2.37088,541700000.0
2006-10-20 19:30:00,2.37086,2.3713,2.37086,2.3713,681499999.0
2006-10-20 19:35:00,2.37112,2.37135,2.37071,2.37112,394899997.0
2006-10-20 19:40:00,2.37109,2.37125,2.37075,2.37088,399300001.0
2006-10-20 19:45:00,2.37085,2.37115,2.37061,2.37068,328900000.0
2006-10-20 19:50:00,2.3707,2.3711,2.37055,2.37077,281500000.0
2006-10-20 19:55:00,2.37072,2.37098,2.37045,2.37068,448799999.0
2006-10-20 20:00:00,2.37072,2.371,2.37054,2.37063,260900000.0
2006-10-20 20:05:00,2.37081,2.37089,2.37041,2.37073,219000000.0
2006-10-20 20:10:00,2.37075,2.37209,2.37065,2.37109,487600000.0
2006-10-20 20:15:00,2.37116,2.3713,2.37039,2.37088,564000000.0
2006-10-20 20:20:00,2.371,2.37119,2.37047,2.3708,584000001.0
2006-10-20 20:25:00,2.37075,2.37147,2.37065,2.37107,912600000.0
2006-10-20 20:30:00,2.37102,2.37119,2.37053,2.3706,1262100000.0
2006-10-20 20:35:00,2.37067,2.3708,2.37036,2.37047,519399999.0
2006-10-20 20:40:00,2.37055,2.37086,2.3703,2.37073,600700000.0
2006-10-20 20:45:00,2.37075,2.37091,2.37012,2.37016,524900000.0
2006-10-20 20:50:00,2.37004,2.37025,2.36976,2.36999,786700000.0
2006-10-20 20:55:00,2.37012,2.37099,2.36978,2.37099,1069400001.0
2006-10-20 21:00:00,2.37078,2.37093,2.37034,2.37053,883400000.0
2006-10-20 21:05:00,2.37049,2.37049,2.37004,2.37004,219899999.0
2006-10-20 21:10:00,2.36998,2.36998,2.3688,2.3695,545800000.0
2006-10-20 21:15:00,2.3696,2.36985,2.36916,2.36928,632600000.0
2006-10-20 21:20:00,2.36943,2.36973,2.36906,2.3691,854999999.0
2006-10-20 21:25:00,2.36958,2.37001,2.36934,2.37,346500001.0
2006-10-20 21:30:00,2.37003,2.37099,2.36971,2.37068,416300000.0
2006-10-20 21:35:00,2.3708,2.37088,2.37045,2.37055,193800000.0
2006-10-20 21:40:00,2.37052,2.37063,2.37017,2.37026,360800000.0
2006-10-20 21:45:00,2.3702,2.37039,2.36988,2.37029,461000000.0
2006-10-20 21:50:00,2.37038,2.37038,2.3701,2.37019,275900000.0
2006-10-20 21:55:00,2.37022,2.3706,2.37022,2.37038,408600000.0
2006-10-20 22:00:00,2.37033,2.3706,2.36989,2.37016,341700000.0
2006-10-20 22:05:00,2.37001,2.37016,2.36953,2.36956,214400000.0
2006-10-20 22:10:00,2.36951,2.36984,2.36925,2.36974,211800000.0
2006-10-20 22:15:00,2.3696,2.37014,2.36949,2.36994,425700001.0
2006-10-20 22:20:00,2.36994,2.37004,2.36959,2.36981,293300000.0
2006-10-20 22:25:00,2.36989,2.36989,2.36897,2.36919,289900000.0
2006-10-20 22:30:00,2.36935,2.36973,2.36927,2.3696,308300000.0
2006-10-20 22:35:00,2.36958,2.36958,2.36879,2.36946,201700000.0
2006-10-20 22:40:00,2.36926,2.36979,2.36839,2.36978,319600001.0
2006-10-20 22:45:00,2.36967,2.37016,2.36947,2.36996,328300000.0
2006-10-20 22:50:00,2.36983,2.37078,2.36963,2.37068,233500000.0
2006-10-20 22:55:00,2.37064,2.37148,2.36985,2.37019,156000000.0
2006-10-22 23:00:00,2.37017,2.37017,2.36759,2.36812,155500000.0
2006-10-22 23:05:00,2.36828,2.3686,2.36758,2.36847,114800000.0
2006-10-22 23:10:00,2.3691,2.37064,2.36751,2.36771,190199998.0
2006-10-22 23:15:00,2.36794,2.36825,2.36733,2.36741,90000000.0
2006-10-22 23:20:00,2.36775,2.36816,2.3673,2.36793,191300000.0
2006-10-22 23:25:00,2.36892,2.36899,2.36794,2.36851,126900000.0
2006-10-22 23:30:00,2.36815,2.36853,2.36792,2.36845,131200000.0
2006-10-22 23:35:00,2.36872,2.36882,2.36768,2.36852,190800000.0
2006-10-22 23:40:00,2.36874,2.36884,2.36765,2.36824,134200000.0
2006-10-22 23:45:00,2.36819,2.36856,2.36805,2.36842,145200000.0
2006-10-22 23:50:00,2.36858,2.36869,2.36802,2.36848,155500000.0
2006-10-22 23:55:00,2.36836,2.36871,2.36823,2.36844,121000000.0
2006-10-23 00:00:00,2.36823,2.3684,2.36769,2.36835,176900001.0
2006-10-23 00:05:00,2.36826,2.36844,2.36809,2.36838,146900000.0
2006-10-23 00:10:00,2.36831,2.36858,2.36802,2.36816,128500001.0
2006-10-23 00:15:00,2.36832,2.3684,2.36801,2.36818,117800000.0
2006-10-23 00:20:00,2.36812,2.3689,2.36799,2.36835,154800000.0
2006-10-23 00:25:00,2.36843,2.36887,2.36836,2.36862,162600000.0
2006-10-23 00:30:00,2.3687,2.36924,2.36856,2.36889,171000000.0
2006-10-23 00:35:00,2.36877,2.36927,2.36826,2.36892,205200000.0
2006-10-23 00:40:00,2.369,2.36932,2.36863,2.3692,123000000.0
2006-10-23 00:45:00,2.36915,2.3693,2.3688,2.36898,123500000.0
2006-10-23 00:50:00,2.36901,2.36941,2.36893,2.36904,156100000.0
2006-10-23 00:55:00,2.36896,2.36989,2.36887,2.36964,140400000.0
2006-10-23 01:00:00,2.36982,2.37027,2.36952,2.3697,204800000.0
2006-10-23 01:05:00,2.36981,2.37005,2.36965,2.36974,163700000.0
2006-10-23 01:10:00,2.36995,2.37026,2.3697,2.36988,157899999.0
2006-10-23 01:15:00,2.36978,2.37022,2.36946,2.37005,133000000.0
2006-10-23 01:20:00,2.36987,2.37003,2.36975,2.3699,134100001.0
2006-10-23 01:25:00,2.36993,2.37006,2.36962,2.36967,197199999.0
2006-10-23 01:30:00,2.36963,2.36986,2.36933,2.36942,181200000.0
2006-10-23 01:35:00,2.36946,2.36961,2.36916,2.36916,149600000.0
2006-10-23 01:40:00,2.36921,2.36938,2.36907,2.36923,147400000.0
2006-10-23 01:45:00,2.36929,2.36937,2.36856,2.36875,186000000.0
2006-10-23 01:50:00,2.36871,2.36896,2.36852,2.36874,182400000.0
2006-10-23 01:55:00,2.36881,2.36891,2.36844,2.36878,134600000.0
2006-10-23 02:00:00,2.36868,2.36881,2.36841,2.36878,113800000.0
2006-10-23 02:05:00,2.36872,2.3691,2.3686,2.36895,169900000.0
2006-10-23 02:10:00,2.36892,2.36894,2.36842,2.3686,165600000.0
2006-10-23 02:15:00,2.3686,2.36871,2.36815,2.3684,162600000.0
2006-10-23 02:20:00,2.36842,2.36863,2.36825,2.36863,162200000.0
2006-10-23 02:25:00,2.36864,2.36906,2.36862,2.36888,189300000.0
2006-10-23 02:30:00,2.36897,2.36903,2.36856,2.36856,131800000.0
2006-10-23 02:35:00,2.36847,2.36873,2.36832,2.36855,117500000.0
2006-10-23 02:40:00,2.36841,2.36885,2.36837,2.36878,91700000.0
2006-10-23 02:45:00,2.36877,2.36912,2.36872,2.36902,58600000.0
2006-10-23 02:50:00,2.36877,2.36902,2.36854,2.36865,134000000.0
2006-10-23 02:55:00,2.36864,2.36882,2.36841,2.36864,168700000.0
2006-10-23 03:00:00,2.3686,2.36914,2.36855,2.36912,111000000.0
2006-10-23 03:05:00,2.3688,2.36954,2.3688,2.3694,148300000.0
2006-10-23 03:10:00,2.36929,2.36952,2.36915,2.36941,214400000.0
2006-10-23 03:15:00,2.36944,2.36953,2.36915,2.36922,152400000.0
2006-10-23 03:20:00,2.36927,2.36948,2.36917,2.36939,138300000.0
2006-10-23 03:25:00,2.36924,2.36946,2.36907,2.3693,206000000.0
2006-10-23 03:30:00,2.36933,2.36944,2.36904,2.3693,152300000.0
2006-10-23 03:35:00,2.36946,2.3695,2.36893,2.36922,175100000.0
2006-10-23 03:40:00,2.36925,2.3694,2.36898,2.36929,136400000.0
2006-10-23 03:45:00,2.36913,2.36928,2.36861,2.36905,97200000.0
2006-10-23 03:50:00,2.36905,2.36939,2.36894,2.36905,151100000.0
2006-10-23 03:55:00,2.36917,2.36917,2.36868,2.36915,116700000.0
2006-10-23 04:00:00,2.36913,2.36943,2.36877,2.36906,117200000.0
2006-10-23 04:05:00,2.36891,2.36897,2.36792,2.36818,155400001.0
2006-10-23 04:10:00,2.36799,2.36811,2.36766,2.3679,133600000.0
2006-10-23 04:15:00,2.36772,2.36801,2.3672,2.36761,117700000.0
2006-10-23 04:20:00,2.36755,2.36779,2.36699,2.36699,207000000.0
2006-10-23 04:25:00,2.36743,2.3679,2.36734,2.36758,172500000.0
2006-10-23 04:30:00,2.36762,2.36784,2.36752,2.36779,181600000.0
2006-10-23 04:35:00,2.36725,2.36804,2.36699,2.36804,127200000.0
2006-10-23 04:40:00,2.36792,2.3682,2.36741,2.36751,178700000.0
2006-10-23 04:45:00,2.36761,2.36781,2.36748,2.36781,131799999.0
2006-10-23 04:50:00,2.36794,2.36802,2.36736,2.36791,146300000.0
2006-10-23 04:55:00,2.36801,2.36833,2.36779,2.36828,196200000.0
2006-10-23 05:00:00,2.36825,2.36856,2.36805,2.36837,126300001.0
2006-10-23 05:05:00,2.3685,2.36889,2.36826,2.36875,167800000.0
2006-10-23 05:10:00,2.36879,2.36925,2.3686,2.3691,188000000.0
2006-10-23 05:15:00,2.36912,2.36943,2.36879,2.36938,234700000.0
2006-10-23 05:20:00,2.36927,2.36969,2.36915,2.36938,222400001.0
2006-10-23 05:25:00,2.36941,2.36961,2.36917,2.36937,198800000.0
2006-10-23 05:30:00,2.3694,2.3694,2.36908,2.36938,92800000.0
2006-10-23 05:35:00,2.36949,2.36963,2.36931,2.36938,173100000.0
2006-10-23 05:40:00,2.36924,2.36972,2.36907,2.36959,203400000.0
2006-10-23 05:45:00,2.36948,2.36965,2.36883,2.36898,123200000.0
2006-10-23 05:50:00,2.36933,2.36972,2.36914,2.3692,204400001.0
2006-10-23 05:55:00,2.36895,2.36926,2.36868,2.369,189000000.0
2006-10-23 06:00:00,2.36901,2.36925,2.36858,2.3688,155000000.0
2006-10-23 06:05:00,2.36895,2.36925,2.36833,2.3689,123000000.0
2006-10-23 06:10:00,2.36892,2.36915,2.36877,2.36877,143200001.0
2006-10-23 06:15:00,2.3689,2.36914,2.36851,2.36862,180700000.0
2006-10-23 06:20:00,2.36892,2.36892,2.36826,2.36851,180299999.0
2006-10-23 06:25:00,2.36838,2.36862,2.36812,2.36819,172000000.0
2006-10-23 06:30:00,2.36834,2.36869,2.36782,2.36853,191900000.0
2006-10-23 06:35:00,2.36837,2.36841,2.36794,2.3681,122000000.0
2006-10-23 06:40:00,2.36822,2.36831,2.36814,2.3682,108600000.0
2006-10-23 06:45:00,2.36805,2.36825,2.36791,2.368,123200000.0
2006-10-23 06:50:00,2.36812,2.3682,2.3678,2.36807,145000000.0
2006-10-23 06:55:00,2.36806,2.3684,2.36791,2.36819,161500000.0
2006-10-23 07:00:00,2.36825,2.36825,2.3678,2.368,171200000.0
2006-10-23 07:05:00,2.36798,2.36801,2.36772,2.36795,109000000.0
2006-10-23 07:10:00,2.3676,2.36822,2.3676,2.36807,138500000.0
2006-10-23 07:15:00,2.36823,2.36823,2.36767,2.36787,151200000.0
2006-10-23 07:20:00,2.36815,2.36835,2.36785,2.36795,130200000.0
2006-10-23 07:25:00,2.36793,2.3683,2.36777,2.36791,135100000.0
2006-10-23 07:30:00,2.36805,2.36817,2.36773,2.36795,156300000.0
2006-10-23 07:35:00,2.36813,2.36915,2.36806,2.36891,145000000.0
2006-10-23 07:40:00,2.36895,2.36945,2.36895,2.36941,149100000.0
2006-10-23 07:45:00,2.36973,2.37014,2.36966,2.37005,188399999.0
2006-10-23 07:50:00,2.37012,2.37102,2.36998,2.37089,190700000.0
2006-10-23 07:55:00,2.37118,2.37209,2.37082,2.37178,178500000.0
2006-10-23 08:00:00,2.37193,2.37193,2.37097,2.371,196800000.0
2006-10-23 08:05:00,2.37097,2.37124,2.37066,2.37066,210500001.0
2006-10-23 08:10:00,2.37071,2.37091,2.37047,2.37054,154600000.0
2006-10-23 08:15:00,2.37076,2.37156,2.3705,2.37145,160500001.0
2006-10-23 08:20:00,2.37118,2.37247,2.37118,2.3715,159900000.0
2006-10-23 08:25:00,2.3713,2.37209,2.3713,2.37181,190900000.0
2006-10-23 08:30:00,2.37171,2.37266,2.37171,2.3721,153800000.0
2006-10-23 08:35:00,2.37217,2.3729,2.37217,2.37269,141800000.0
2006-10-23 08:40:00,2.37245,2.37319,2.37203,2.37256,137300000.0
2006-10-23 08:45:00,2.37243,2.37292,2.37226,2.3724,193200000.0
2006-10-23 08:50:00,2.37238,2.37331,2.37238,2.37315,143200000.0
2006-10-23 08:55:00,2.3732,2.37367,2.37296,2.37358,162000000.0
2006-10-23 09:00:00,2.37359,2.3738,2.37324,2.37375,137200001.0
2006-10-23 09:05:00,2.37357,2.37381,2.37322,2.37376,142900000.0
2006-10-23 09:10:00,2.37374,2.37384,2.37277,2.37309,175100000.0
2006-10-23 09:15:00,2.3727,2.37343,2.37213,2.37327,175200000.0
2006-10-23 09:20:00,2.37334,2.37334,2.37213,2.37248,173100000.0
2006-10-23 09:25:00,2.3724,2.37282,2.37228,2.37259,160400000.0
2006-10-23 09:30:00,2.37222,2.37265,2.37197,2.37225,179800000.0
2006-10-23 09:35:00,2.37221,2.37247,2.37182,2.3721,165900000.0
2006-10-23 09:40:00,2.37192,2.37192,2.37063,2.37075,170200000.0
2006-10-23 09:45:00,2.37058,2.37069,2.36984,2.37021,142200000.0
2006-10-23 09:50:00,2.37026,2.37049,2.37001,2.37049,191200000.0
2006-10-23 09:55:00,2.37053,2.37092,2.37037,2.37052,156300000.0
2006-10-23 10:00:00,2.37054,2.37084,2.37025,2.37056,198300000.0
2006-10-23 10:05:00,2.3706,2.37087,2.37039,2.37068,180500000.0
2006-10-23 10:10:00,2.37064,2.37064,2.36979,2.36988,203600000.0
2006-10-23 10:15:00,2.36998,2.3704,2.36958,2.3701,162400000.0
2006-10-23 10:20:00,2.37014,2.37043,2.36988,2.37017,216600001.0
2006-10-23 10:25:00,2.37005,2.37026,2.36945,2.36986,183500000.0
2006-10-23 10:30:00,2.36981,2.36986,2.36934,2.36951,203300000.0
2006-10-23 10:35:00,2.36945,2.3697,2.3692,2.36945,136800000.0
2006-10-23 10:40:00,2.3693,2.3697,2.36912,2.36935,178400000.0
2006-10-23 10:45:00,2.36939,2.36953,2.36887,2.36921,181900000.0
2006-10-23 10:50:00,2.36924,2.36967,2.369,2.36952,156900000.0
2006-10-23 10:55:00,2.36954,2.37057,2.36947,2.37016,176300000.0
2006-10-23 11:00:00,2.37005,2.37039,2.3698,2.36987,188800000.0
2006-10-23 11:05:00,2.36988,2.37057,2.36975,2.3703,145399999.0
2006-10-23 11:10:00,2.37025,2.37025,2.36945,2.36972,215700000.0
2006-10-23 11:15:00,2.36963,2.37034,2.36963,2.37007,153000000.0
2006-10-23 11:20:00,2.37,2.37044,2.36986,2.37023,188100001.0
2006-10-23 11:25:00,2.37042,2.37225,2.37004,2.37203,201400000.0
2006-10-23 11:30:00,2.37209,2.37257,2.37156,2.37173,186500000.0
2006-10-23 11:35:00,2.37152,2.37216,2.37137,2.37176,183500000.0
2006-10-23 11:40:00,2.37156,2.37213,2.37133,2.37213,182100001.0
2006-10-23 11:45:00,2.37215,2.37217,2.3715,2.37189,172000000.0
2006-10-23 11:50:00,2.37178,2.37227,2.37149,2.37221,218400001.0
2006-10-23 11:55:00,2.37208,2.3729,2.37203,2.37287,206500000.0
2006-10-23 12:00:00,2.37294,2.37304,2.37181,2.37185,159500000.0
2006-10-23 12:05:00,2.37209,2.37326,2.3716,2.37265,159200000.0
2006-10-23 12:10:00,2.37271,2.37281,2.37242,2.37257,128000000.0
2006-10-23 12:15:00,2.37255,2.37283,2.37133,2.37143,232100000.0
2006-10-23 12:20:00,2.37147,2.3725,2.37139,2.37153,182400000.0
2006-10-23 12:25:00,2.37169,2.37171,2.37061,2.37098,196000000.0
2006-10-23 12:30:00,2.37102,2.37135,2.37053,2.37109,186700000.0
2006-10-23 12:35:00,2.37103,2.37126,2.37045,2.37089,177000000.0
2006-10-23 12:40:00,2.37093,2.37163,2.37084,2.37155,189400000.0
2006-10-23 12:45:00,2.37143,2.37178,2.37113,2.37168,227700000.0
2006-10-23 12:50:00,2.37161,2.37189,2.37122,2.37155,178400000.0
2006-10-23 12:55:00,2.37131,2.37191,2.37119,2.37189,164100000.0
2006-10-23 13:00:00,2.37189,2.37252,2.37169,2.37231,232000000.0
2006-10-23 13:05:00,2.3723,2.37248,2.37213,2.3723,122600000.0
2006-10-23 13:10:00,2.37226,2.37246,2.37165,2.37202,180100000.0
2006-10-23 13:15:00,2.37201,2.37243,2.37191,2.37194,155200000.0
2006-10-23 13:20:00,2.37194,2.37224,2.37182,2.37207,130500000.0
2006-10-23 13:25:00,2.372,2.3726,2.372,2.37238,193000000.0
2006-10-23 13:30:00,2.37241,2.37298,2.3724,2.37288,166700000.0
2006-10-23 13:35:00,2.37295,2.37295,2.37231,2.37241,238800000.0
2006-10-23 13:40:00,2.37248,2.37264,2.37172,2.37209,221100000.0
2006-10-23 13:45:00,2.37215,2.37221,2.37134,2.37152,195600000.0
2006-10-23 13:50:00,2.37155,2.3718,2.37125,2.37158,186400000.0
2006-10-23 13:55:00,2.37134,2.37149,2.37096,2.37112,192400000.0
2006-10-23 14:00:00,2.3712,2.3712,2.3705,2.37069,147300000.0
2006-10-23 14:05:00,2.3705,2.37107,2.3705,2.37096,190400000.0
2006-10-23 14:10:00,2.37099,2.37148,2.37099,2.37121,155300000.0
2006-10-23 14:15:00,2.37118,2.37166,2.37098,2.37135,176600000.0
2006-10-23 14:20:00,2.3715,2.37187,2.37118,2.37123,220999999.0
2006-10-23 14:25:00,2.37125,2.37217,2.37125,2.37196,189600000.0
2006-10-23 14:30:00,2.37201,2.37201,2.37116,2.37131,158600000.0
2006-10-23 14:35:00,2.37122,2.37146,2.3709,2.37124,136600000.0
2006-10-23 14:40:00,2.37161,2.37161,2.37117,2.37155,194200000.0
2006-10-23 14:45:00,2.37154,2.37249,2.37132,2.37195,196600000.0
2006-10-23 14:50:00,2.37163,2.37207,2.37158,2.37185,134300000.0
2006-10-23 14:55:00,2.37181,2.37226,2.37165,2.37222,153000000.0
2006-10-23 15:00:00,2.37215,2.37224,2.3714,2.37161,225300000.0
2006-10-23 15:05:00,2.37155,2.37212,2.37127,2.37198,174400000.0
2006-10-23 15:10:00,2.37211,2.3728,2.37193,2.37256,122400000.0
2006-10-23 15:15:00,2.3727,2.3727,2.37183,2.37217,155900000.0
2006-10-23 15:20:00,2.37201,2.37237,2.37178,2.37185,135900000.0
2006-10-23 15:25:00,2.37166,2.3717,2.37064,2.3708,192000000.0
2006-10-23 15:30:00,2.37063,2.37118,2.37039,2.37058,182200000.0
2006-10-23 15:35:00,2.37043,2.37082,2.37042,2.37067,203500001.0
2006-10-23 15:40:00,2.37068,2.3708,2.37051,2.37073,158500000.0
2006-10-23 15:45:00,2.37076,2.37076,2.37026,2.37057,208900000.0
2006-10-23 15:50:00,2.37064,2.37075,2.37024,2.37024,167400000.0
2006-10-23 15:55:00,2.37023,2.37046,2.3696,2.37033,185500000.0
2006-10-23 16:00:00,2.37034,2.37122,2.37013,2.37117,154300000.0
2006-10-23 16:05:00,2.37116,2.37123,2.37077,2.37087,177000000.0
2006-10-23 16:10:00,2.37108,2.37142,2.37099,2.37105,173100000.0
2006-10-23 16:15:00,2.37135,2.37157,2.37101,2.37142,133200000.0
2006-10-23 16:20:00,2.37114,2.37176,2.37099,2.3716,198700000.0
2006-10-23 16:25:00,2.37172,2.37188,2.37121,2.37135,173100000.0
2006-10-23 16:30:00,2.37134,2.37168,2.37103,2.37113,162200000.0
2006-10-23 16:35:00,2.37099,2.37172,2.37099,2.37133,153900000.0
2006-10-23 16:40:00,2.3715,2.37155,2.37088,2.37098,165700000.0
2006-10-23 16:45:00,2.3709,2.37142,2.37085,2.37137,179500000.0
2006-10-23 16:50:00,2.37168,2.37169,2.37108,2.37132,197500000.0
2006-10-23 16:55:00,2.37136,2.37227,2.37125,2.37227,173000000.0
2006-10-23 17:00:00,2.37224,2.37249,2.3719,2.37243,208599999.0
2006-10-23 17:05:00,2.37244,2.37293,2.37221,2.37228,161400000.0
2006-10-23 17:10:00,2.37222,2.37282,2.372,2.3727,148900000.0
2006-10-23 17:15:00,2.37232,2.37272,2.37216,2.37225,177300000.0
2006-10-23 17:20:00,2.37222,2.37269,2.37222,2.37258,162300000.0
2006-10-23 17:25:00,2.37243,2.37248,2.37185,2.37231,167600000.0
2006-10-23 17:30:00,2.37233,2.37261,2.37206,2.37239,211000000.0
2006-10-23 17:35:00,2.37248,2.37283,2.37228,2.37228,170600000.0
2006-10-23 17:40:00,2.37232,2.37292,2.37225,2.37268,154500000.0
2006-10-23 17:45:00,2.37273,2.37314,2.37271,2.37297,193800000.0
2006-10-23 17:50:00,2.373,2.37318,2.37208,2.3725,143600000.0
2006-10-23 17:55:00,2.37239,2.37255,2.37208,2.37227,199500000.0
2006-10-23 18:00:00,2.37201,2.37291,2.37199,2.37277,1432500002.0
2006-10-23 18:05:00,2.3729,2.37314,2.37266,2.37267,1711500001.0
2006-10-23 18:10:00,2.37265,2.37285,2.37231,2.37252,1158000000.0
2006-10-23 18:15:00,2.37245,2.37322,2.37236,2.37271,1305000000.0
2006-10-23 18:20:00,2.3727,2.37317,2.3726,2.373,1253000000.0
2006-10-23 18:25:00,2.37296,2.37312,2.37234,2.37268,1404899998.0
2006-10-23 18:30:00,2.37274,2.37345,2.37258,2.37316,1319199999.0
2006-10-23 18:35:00,2.37314,2.37368,2.3727,2.3735,560800000.0
2006-10-23 18:40:00,2.37354,2.37354,2.37284,2.37296,778499999.0
2006-10-23 18:45:00,2.37329,2.37363,2.37313,2.3734,305200000.0
2006-10-23 18:50:00,2.37326,2.37351,2.37264,2.3731,643799999.0
2006-10-23 18:55:00,2.37302,2.37316,2.37249,2.37252,680300000.0
2006-10-23 19:00:00,2.37266,2.37302,2.37234,2.37271,429800000.0
2006-10-23 19:05:00,2.37263,2.37317,2.3725,2.37255,847600001.0
2006-10-23 19:10:00,2.37264,2.37304,2.37227,2.37227,439600001.0
2006-10-23 19:15:00,2.37246,2.37276,2.37206,2.37215,436200000.0
2006-10-23 19:20:00,2.37231,2.37246,2.37174,2.37216,594499999.0
2006-10-23 19:25:00,2.37216,2.37216,2.37138,2.37159,502000000.0
2006-10-23 19:30:00,2.37154,2.37202,2.37133,2.37187,576800000.0
2006-10-23 19:35:00,2.37171,2.37213,2.37168,2.37213,399800000.0
2006-10-23 19:40:00,2.37234,2.37338,2.37223,2.37274,343600000.0
2006-10-23 19:45:00,2.37262,2.37306,2.37253,2.37281,363900001.0
2006-10-23 19:50:00,2.37277,2.3729,2.37224,2.37236,331400000.0
2006-10-23 19:55:00,2.37236,2.37281,2.37218,2.37281,483800000.0
2006-10-23 20:00:00,2.3728,2.37297,2.37209,2.3726,233800000.0
2006-10-23 20:05:00,2.37261,2.37287,2.37241,2.37261,219100000.0
2006-10-23 20:10:00,2.37279,2.3729,2.37218,2.37218,480700000.0
2006-10-23 20:15:00,2.37225,2.37283,2.37208,2.37237,564600000.0
2006-10-23 20:20:00,2.37225,2.37267,2.37178,2.37257,604900002.0
2006-10-23 20:25:00,2.37256,2.37264,2.37195,2.37211,782500001.0
2006-10-23 20:30:00,2.37228,2.37238,2.3717,2.37219,1029400000.0
2006-10-23 20:35:00,2.37226,2.37253,2.37195,2.37196,542900000.0
2006-10-23 20:40:00,2.37196,2.37228,2.37137,2.37165,636899999.0
2006-10-23 20:45:00,2.3717,2.37203,2.37163,2.37173,540600000.0
2006-10-23 20:50:00,2.37172,2.37199,2.37132,2.37168,741400000.0
2006-10-23 20:55:00,2.37167,2.37254,2.37167,2.3721,1022299999.0
2006-10-23 21:00:00,2.37218,2.37245,2.37163,2.37213,840400000.0
2006-10-23 21:05:00,2.37201,2.37272,2.37201,2.37272,224700000.0
2006-10-23 21:10:00,2.37274,2.37274,2.37215,2.37245,541699999.0
2006-10-23 21:15:00,2.37247,2.37281,2.37225,2.3725,664600001.0
2006-10-23 21:20:00,2.3726,2.37281,2.37232,2.37272,739300000.0
2006-10-23 21:25:00,2.3727,2.37279,2.37228,2.37235,269100000.0
2006-10-23 21:30:00,2.37239,2.37306,2.3721,2.37271,447799999.0
2006-10-23 21:35:00,2.37289,2.37339,2.37275,2.37334,213600000.0
2006-10-23 21:40:00,2.37329,2.37363,2.37308,2.37323,391699999.0
2006-10-23 21:45:00,2.37326,2.37341,2.37303,2.37317,437800000.0
2006-10-23 21:50:00,2.37336,2.37336,2.37289,2.37313,263700000.0
2006-10-23 21:55:00,2.37314,2.37328,2.3728,2.37311,341300000.0
2006-10-23 22:00:00,2.37303,2.37336,2.37277,2.37323,324400000.0
2006-10-23 22:05:00,2.37333,2.37362,2.37312,2.37355,213999998.0
2006-10-23 22:10:00,2.37354,2.37354,2.37306,2.37352,197000000.0
2006-10-23 22:15:00,2.37337,2.37343,2.37271,2.37292,345400000.0
2006-10-23 22:20:00,2.37292,2.37336,2.3726,2.37281,291300000.0
2006-10-23 22:25:00,2.3732,2.37325,2.37282,2.37298,307300000.0
2006-10-23 22:30:00,2.37298,2.37342,2.3729,2.37308,286500000.0
2006-10-23 22:35:00,2.37291,2.3737,2.37285,2.37359,202400000.0
2006-10-23 22:40:00,2.37352,2.37361,2.37306,2.37335,310500000.0
2006-10-23 22:45:00,2.37342,2.37349,2.37294,2.37301,325300000.0
2006-10-23 22:50:00,2.3729,2.37314,2.37245,2.37265,266200000.0
2006-10-23 22:55:00,2.37258,2.37285,2.37194,2.3721,161100000.0
2006-10-23 23:00:00,2.37208,2.37266,2.37193,2.37199,153600000.0
2006-10-23 23:05:00,2.372,2.37223,2.37146,2.37196,140900000.0
2006-10-23 23:10:00,2.37154,2.372,2.37154,2.37154,147900000.0
2006-10-23 23:15:00,2.37165,2.37237,2.37163,2.37208,126700000.0
2006-10-23 23:20:00,2.37222,2.37277,2.37197,2.37213,149600000.0
2006-10-23 23:25:00,2.37217,2.37261,2.37181,2.37261,120200000.0
2006-10-23 23:30:00,2.37237,2.37237,2.37172,2.37214,180800000.0
2006-10-23 23:35:00,2.37215,2.37257,2.37201,2.37239,153900001.0
2006-10-23 23:40:00,2.37215,2.37233,2.37171,2.37212,105300000.0
2006-10-23 23:45:00,2.37195,2.37231,2.37166,2.37207,150100000.0
2006-10-23 23:50:00,2.37213,2.37213,2.37144,2.37168,167000000.0
2006-10-23 23:55:00,2.37158,2.37197,2.37142,2.37187,186100000.0
2006-10-24 00:00:00,2.37165,2.37231,2.37165,2.37228,133800000.0
2006-10-24 00:05:00,2.37233,2.3727,2.37171,2.37228,175900000.0
2006-10-24 00:10:00,2.37262,2.37275,2.37211,2.37211,163300000.0
2006-10-24 00:15:00,2.37191,2.37224,2.37184,2.37184,107700000.0
2006-10-24 00:20:00,2.37194,2.37211,2.37179,2.3719,201900000.0
2006-10-24 00:25:00,2.37194,2.37271,2.37185,2.3727,121200000.0
2006-10-24 00:30:00,2.37256,2.37284,2.37207,2.37245,162400001.0
2006-10-24 00:35:00,2.3725,2.37268,2.37214,2.3724,180900000.0
2006-10-24 00:40:00,2.37252,2.37278,2.37208,2.37265,141599999.0
2006-10-24 00:45:00,2.37197,2.37283,2.37195,2.3726,138000000.0
2006-10-24 00:50:00,2.3725,2.37257,2.37213,2.3725,114500000.0
2006-10-24 00:55:00,2.37248,2.37257,2.37193,2.37253,123700000.0
2006-10-24 01:00:00,2.37247,2.37257,2.37197,2.37234,174400000.0
2006-10-24 01:05:00,2.37255,2.37261,2.37205,2.37232,143100000.0
2006-10-24 01:10:00,2.37243,2.37274,2.37193,2.37198,182600000.0
2006-10-24 01:15:00,2.37202,2.37246,2.37188,2.3722,135800000.0
2006-10-24 01:20:00,2.37204,2.37221,2.37169,2.3719,158400001.0
2006-10-24 01:25:00,2.37199,2.37213,2.37156,2.37193,187000000.0
2006-10-24 01:30:00,2.37205,2.37275,2.37196,2.37258,210100000.0
2006-10-24 01:35:00,2.37262,2.37341,2.37262,2.37314,107200000.0
2006-10-24 01:40:00,2.37325,2.37325,2.37271,2.37307,162799999.0
2006-10-24 01:45:00,2.37297,2.3733,2.37282,2.3732,132200000.0
2006-10-24 01:50:00,2.37316,2.37353,2.37285,2.37293,154900000.0
2006-10-24 01:55:00,2.37287,2.37289,2.37239,2.37239,142700000.0
2006-10-24 02:00:00,2.3724,2.37317,2.37239,2.37297,133900000.0
2006-10-24 02:05:00,2.3729,2.37327,2.37229,2.37294,198500000.0
2006-10-24 02:10:00,2.37299,2.37323,2.3727,2.37282,127500000.0
2006-10-24 02:15:00,2.3731,2.3731,2.37262,2.37298,125800000.0
2006-10-24 02:20:00,2.37305,2.37345,2.37288,2.37331,179500000.0
2006-10-24 02:25:00,2.37336,2.37352,2.37287,2.37306,195500000.0
2006-10-24 02:30:00,2.37322,2.37334,2.37257,2.37269,146800000.0
2006-10-24 02:35:00,2.37298,2.37323,2.37286,2.373,121100000.0
2006-10-24 02:40:00,2.37281,2.37328,2.37281,2.3731,157900001.0
2006-10-24 02:45:00,2.37304,2.37353,2.37292,2.37332,156400000.0
2006-10-24 02:50:00,2.37338,2.37347,2.37273,2.37273,154600000.0
2006-10-24 02:55:00,2.37262,2.37339,2.37262,2.37308,201600000.0
2006-10-24 03:00:00,2.37327,2.37334,2.37288,2.37318,212100000.0
2006-10-24 03:05:00,2.37294,2.37308,2.37237,2.37265,140600000.0
2006-10-24 03:10:00,2.37291,2.37327,2.37275,2.37314,138800000.0
2006-10-24 03:15:00,2.37308,2.37317,2.37274,2.37276,122100000.0
2006-10-24 03:20:00,2.37286,2.37302,2.37221,2.37302,204800001.0
2006-10-24 03:25:00,2.37314,2.37331,2.37281,2.373,146600000.0
2006-10-24 03:30:00,2.37304,2.37304,2.37239,2.37262,209400000.0
2006-10-24 03:35:00,2.37261,2.37286,2.37253,2.3727,149000000.0
2006-10-24 03:40:00,2.37261,2.37288,2.37242,2.37277,173800000.0
2006-10-24 03:45:00,2.37272,2.37294,2.37255,2.3726,176100000.0
2006-10-24 03:50:00,2.37271,2.37277,2.37227,2.37227,151000000.0
2006-10-24 03:55:00,2.37233,2.37247,2.37176,2.37181,142000000.0
2006-10-24 04:00:00,2.3719,2.37268,2.3719,2.37263,105300000.0
2006-10-24 04:05:00,2.3726,2.37288,2.37244,2.37261,208400000.0
2006-10-24 04:10:00,2.37256,2.3729,2.37241,2.37256,155900000.0
2006-10-24 04:15:00,2.37245,2.37281,2.3723,2.37253,153100000.0
2006-10-24 04:20:00,2.37251,2.37283,2.3723,2.3723,173100000.0
2006-10-24 04:25:00,2.37269,2.37283,2.37233,2.37258,116700000.0
2006-10-24 04:30:00,2.3726,2.37282,2.37237,2.37278,177400000.0
2006-10-24 04:35:00,2.37294,2.37325,2.37282,2.37286,96200000.0
2006-10-24 04:40:00,2.37263,2.37306,2.37243,2.37254,148800000.0
2006-10-24 04:45:00,2.37249,2.37289,2.37203,2.37211,132500000.0
2006-10-24 04:50:00,2.37227,2.37249,2.37159,2.37177,210199999.0
2006-10-24 04:55:00,2.37171,2.37245,2.37171,2.37196,188300001.0
2006-10-24 05:00:00,2.37205,2.37278,2.37205,2.37265,119400000.0
2006-10-24 05:05:00,2.37268,2.3727,2.37245,2.3725,93300000.0
2006-10-24 05:10:00,2.37262,2.37268,2.37232,2.37237,107500000.0
2006-10-24 05:15:00,2.37241,2.37241,2.37188,2.37222,172000000.0
2006-10-24 05:20:00,2.37199,2.37225,2.37164,2.3721,151300000.0
2006-10-24 05:25:00,2.37233,2.3724,2.37194,2.37223,139300000.0
2006-10-24 05:30:00,2.37245,2.37248,2.37177,2.37221,117800000.0
2006-10-24 05:35:00,2.37232,2.37233,2.37179,2.37225,149399999.0
2006-10-24 05:40:00,2.37197,2.37266,2.37193,2.37231,132100000.0
2006-10-24 05:45:00,2.37249,2.37272,2.37207,2.3723,184300000.0
2006-10-24 05:50:00,2.37165,2.37236,2.37164,2.37217,138600000.0
2006-10-24 05:55:00,2.37235,2.37235,2.37169,2.37225,130900000.0
2006-10-24 06:00:00,2.37216,2.37228,2.37166,2.37198,141200000.0
2006-10-24 06:05:00,2.37205,2.37239,2.37187,2.37222,138200000.0
2006-10-24 06:10:00,2.37215,2.37232,2.3718,2.3718,128600000.0
2006-10-24 06:15:00,2.37168,2.37201,2.37156,2.37169,147200000.0
2006-10-24 06:20:00,2.37184,2.37207,2.37137,2.37162,149200000.0
2006-10-24 06:25:00,2.37163,2.37198,2.37151,2.3718,158800000.0
2006-10-24 06:30:00,2.37195,2.37233,2.37173,2.37202,165700000.0
2006-10-24 06:35:00,2.37215,2.37247,2.37205,2.37219,146300000.0
2006-10-24 06:40:00,2.37232,2.37244,2.37203,2.37213,86500000.0
2006-10-24 06:45:00,2.37203,2.37245,2.37193,2.37221,114500000.0
2006-10-24 06:50:00,2.37222,2.37235,2.37203,2.37222,101800000.0
2006-10-24 06:55:00,2.37215,2.37249,2.37195,2.37249,169200000.0
2006-10-24 07:00:00,2.37235,2.37239,2.372,2.37227,146000000.0
2006-10-24 07:05:00,2.37228,2.37252,2.37152,2.37238,131299999.0
2006-10-24 07:10:00,2.37226,2.37242,2.37203,2.37205,145500000.0
2006-10-24 07:15:00,2.37222,2.37231,2.37191,2.37204,138000000.0
2006-10-24 07:20:00,2.37197,2.37225,2.37181,2.37207,184600000.0
2006-10-24 07:25:00,2.37202,2.37257,2.37194,2.37235,143900000.0
2006-10-24 07:30:00,2.37224,2.37256,2.37212,2.3722,209700000.0
2006-10-24 07:35:00,2.37232,2.37243,2.37173,2.37237,158300000.0
2006-10-24 07:40:00,2.37225,2.37256,2.37188,2.37227,119000000.0
2006-10-24 07:45:00,2.37243,2.37292,2.37211,2.37259,166400000.0
2006-10-24 07:50:00,2.37276,2.37295,2.37197,2.37197,155300000.0
2006-10-24 07:55:00,2.37197,2.37225,2.37126,2.37126,170800000.0
2006-10-24 08:00:00,2.37134,2.3716,2.37105,2.37134,149800000.0
2006-10-24 08:05:00,2.37124,2.37144,2.37089,2.37127,183900000.0
2006-10-24 08:10:00,2.37123,2.37152,2.3707,2.37129,195100000.0
2006-10-24 08:15:00,2.3715,2.37152,2.371,2.3715,95900000.0
2006-10-24 08:20:00,2.37139,2.37214,2.37124,2.37161,169200000.0
2006-10-24 08:25:00,2.3715,2.37177,2.37034,2.37079,215500000.0
2006-10-24 08:30:00,2.37055,2.37156,2.37055,2.37145,150300000.0
2006-10-24 08:35:00,2.37131,2.37177,2.37095,2.37177,143100000.0
2006-10-24 08:40:00,2.37171,2.37223,2.3716,2.37203,139700000.0
2006-10-24 08:45:00,2.37195,2.37238,2.37166,2.37205,198900000.0
2006-10-24 08:50:00,2.37197,2.3724,2.37188,2.37235,161100000.0
2006-10-24 08:55:00,2.37245,2.37297,2.37223,2.37273,171700000.0
2006-10-24 09:00:00,2.37271,2.37283,2.37224,2.37254,190500001.0
2006-10-24 09:05:00,2.37285,2.37285,2.37222,2.37259,218700000.0
2006-10-24 09:10:00,2.37238,2.37286,2.3718,2.372,167700000.0
2006-10-24 09:15:00,2.37213,2.37226,2.37181,2.37211,210000000.0
2006-10-24 09:20:00,2.37192,2.37226,2.37175,2.37213,218500000.0
2006-10-24 09:25:00,2.37199,2.37264,2.37111,2.37169,202099999.0
2006-10-24 09:30:00,2.37154,2.37207,2.37108,2.37198,182200000.0
2006-10-24 09:35:00,2.37212,2.37271,2.37165,2.37254,197000000.0
2006-10-24 09:40:00,2.3724,2.37292,2.37228,2.37281,127000000.0
2006-10-24 09:45:00,2.37258,2.37285,2.37234,2.37276,198600000.0
2006-10-24 09:50:00,2.3727,2.37301,2.37245,2.37293,154300000.0
2006-10-24 09:55:00,2.37303,2.37347,2.37263,2.37321,142800000.0
2006-10-24 10:00:00,2.37307,2.37337,2.37272,2.37313,167000000.0
2006-10-24 10:05:00,2.37314,2.37367,2.37293,2.37319,171899999.0
2006-10-24 10:10:00,2.37311,2.37334,2.37253,2.37259,134400000.0
2006-10-24 10:15:00,2.37268,2.37308,2.37267,2.37267,210300000.0
2006-10-24 10:20:00,2.37274,2.37306,2.37269,2.37293,184700000.0
2006-10-24 10:25:00,2.37276,2.37296,2.37243,2.3726,204100000.0
2006-10-24 10:30:00,2.3726,2.37278,2.3724,2.37255,207600000.0
2006-10-24 10:35:00,2.3726,2.37267,2.37169,2.37196,188799999.0
2006-10-24 10:40:00,2.372,2.37242,2.37185,2.37202,168400000.0
2006-10-24 10:45:00,2.37173,2.37228,2.37173,2.37192,161100000.0
2006-10-24 10:50:00,2.37166,2.37242,2.37152,2.37225,161400000.0
2006-10-24 10:55:00,2.37234,2.3726,2.37202,2.37238,217300000.0
2006-10-24 11:00:00,2.37241,2.37275,2.37224,2.37244,204300000.0
2006-10-24 11:05:00,2.37248,2.37303,2.37245,2.37268,174300000.0
2006-10-24 11:10:00,2.37255,2.37284,2.37235,2.37249,223800000.0
2006-10-24 11:15:00,2.37249,2.37308,2.37249,2.37296,171600000.0
2006-10-24 11:20:00,2.37302,2.37303,2.37236,2.37237,223800000.0
2006-10-24 11:25:00,2.37243,2.37284,2.37222,2.37222,186200000.0
2006-10-24 11:30:00,2.37223,2.37296,2.37223,2.37258,190500000.0
2006-10-24 11:35:00,2.37255,2.37292,2.3723,2.3727,193700000.0
2006-10-24 11:40:00,2.37268,2.37322,2.37268,2.37322,202100000.0
2006-10-24 11:45:00,2.37324,2.37343,2.37288,2.37304,157900000.0
2006-10-24 11:50:00,2.37293,2.37316,2.37278,2.37307,155200000.0
2006-10-24 11:55:00,2.37306,2.37324,2.3711,2.37133,188900000.0
2006-10-24 12:00:00,2.37115,2.37141,2.37017,2.37109,188700000.0
2006-10-24 12:05:00,2.3712,2.37136,2.37049,2.37089,198300000.0
2006-10-24 12:10:00,2.37091,2.37103,2.37049,2.37064,141300001.0
2006-10-24 12:15:00,2.3707,2.37088,2.37027,2.37067,194300000.0
2006-10-24 12:20:00,2.3707,2.37099,2.37056,2.37075,169500000.0
2006-10-24 12:25:00,2.37087,2.37221,2.37049,2.37192,157000000.0
2006-10-24 12:30:00,2.37202,2.37299,2.37184,2.37288,165400000.0
2006-10-24 12:35:00,2.37291,2.37327,2.37274,2.37295,107300000.0
2006-10-24 12:40:00,2.37279,2.37339,2.37279,2.37314,234400000.0
2006-10-24 12:45:00,2.37327,2.37366,2.37326,2.37366,183000000.0
2006-10-24 12:50:00,2.37368,2.37379,2.37331,2.37367,204600000.0
2006-10-24 12:55:00,2.37353,2.37394,2.37344,2.37394,217599999.0
2006-10-24 13:00:00,2.37383,2.37383,2.3731,2.37318,199700000.0
2006-10-24 13:05:00,2.37314,2.37318,2.37271,2.373,191700000.0
2006-10-24 13:10:00,2.37289,2.37323,2.37267,2.37292,188200000.0
2006-10-24 13:15:00,2.37288,2.37346,2.3728,2.37334,226199999.0
2006-10-24 13:20:00,2.37308,2.37341,2.37291,2.37331,148600000.0
2006-10-24 13:25:00,2.3734,2.37357,2.37309,2.37328,154000000.0
2006-10-24 13:30:00,2.37318,2.37346,2.37288,2.37326,176900000.0
2006-10-24 13:35:00,2.37335,2.37336,2.37269,2.37282,213900000.0
2006-10-24 13:40:00,2.37294,2.37353,2.37232,2.37338,178000000.0
2006-10-24 13:45:00,2.37328,2.37513,2.37327,2.37513,161200000.0
2006-10-24 13:50:00,2.37499,2.37503,2.37413,2.37451,227200000.0
2006-10-24 13:55:00,2.3745,2.37472,2.3741,2.37432,181800000.0
2006-10-24 14:00:00,2.37431,2.37472,2.37406,2.37406,142400000.0
2006-10-24 14:05:00,2.37402,2.37444,2.37397,2.37421,172700000.0
2006-10-24 14:10:00,2.37423,2.37498,2.37414,2.37498,186900000.0
2006-10-24 14:15:00,2.37468,2.37492,2.37407,2.3741,187400000.0
2006-10-24 14:20:00,2.37418,2.37453,2.374,2.3741,164100000.0
2006-10-24 14:25:00,2.374,2.37427,2.37376,2.3739,170899999.0
2006-10-24 14:30:00,2.37401,2.37442,2.37391,2.37439,125700000.0
2006-10-24 14:35:00,2.3744,2.37467,2.37428,2.37437,168400000.0
2006-10-24 14:40:00,2.3745,2.37467,2.3739,2.3742,162900000.0
2006-10-24 14:45:00,2.37424,2.3748,2.37398,2.37414,161400000.0
2006-10-24 14:50:00,2.37406,2.37424,2.37375,2.37377,232500000.0
2006-10-24 14:55:00,2.37372,2.37373,2.37316,2.37346,166500000.0
2006-10-24 15:00:00,2.37354,2.37375,2.37289,2.37307,255300000.0
2006-10-24 15:05:00,2.37305,2.37339,2.37269,2.37311,194100000.0
2006-10-24 15:10:00,2.37298,2.37423,2.37279,2.37423,153300000.0
2006-10-24 15:15:00,2.37425,2.37454,2.3738,2.3738,149200000.0
2006-10-24 15:20:00,2.37389,2.37411,2.37352,2.37375,179300000.0
2006-10-24 15:25:00,2.37355,2.37398,2.37328,2.37396,160500000.0
2006-10-24 15:30:00,2.37387,2.37413,2.37316,2.37392,174700000.0
2006-10-24 15:35:00,2.37381,2.37396,2.37308,2.37343,223100000.0
2006-10-24 15:40:00,2.37369,2.37427,2.37305,2.3732,138600000.0
2006-10-24 15:45:00,2.37338,2.37363,2.37272,2.37272,217500001.0
2006-10-24 15:50:00,2.37295,2.3736,2.37267,2.37307,166500000.0
2006-10-24 15:55:00,2.37347,2.37362,2.37261,2.37327,158400000.0
2006-10-24 16:00:00,2.3736,2.37408,2.37297,2.37378,187500000.0
2006-10-24 16:05:00,2.37388,2.3741,2.37321,2.37391,232400001.0
2006-10-24 16:10:00,2.37371,2.37416,2.37318,2.37351,208300000.0
2006-10-24 16:15:00,2.37381,2.37387,2.37317,2.37379,218300001.0
2006-10-24 16:20:00,2.37402,2.37422,2.37354,2.37392,142800000.0
2006-10-24 16:25:00,2.37379,2.37449,2.37337,2.37383,185299999.0
2006-10-24 16:30:00,2.37394,2.3742,2.37322,2.37397,190100000.0
2006-10-24 16:35:00,2.37401,2.37429,2.37338,2.37399,199000000.0
2006-10-24 16:40:00,2.37397,2.37435,2.37332,2.37415,160900000.0
2006-10-24 16:45:00,2.37406,2.37428,2.37341,2.37383,243699998.0
2006-10-24 16:50:00,2.37419,2.37478,2.3737,2.37456,231600000.0
2006-10-24 16:55:00,2.37455,2.375,2.37413,2.3742,155300000.0
2006-10-24 17:00:00,2.37436,2.37452,2.37355,2.37425,228400000.0
2006-10-24 17:05:00,2.3746,2.3746,2.37374,2.37393,144900000.0
2006-10-24 17:10:00,2.37392,2.374,2.37297,2.37344,206100000.0
2006-10-24 17:15:00,2.37313,2.37374,2.37295,2.37344,196800000.0
2006-10-24 17:20:00,2.37356,2.37364,2.37246,2.37285,200799999.0
2006-10-24 17:25:00,2.37279,2.37299,2.37246,2.37291,189900000.0
2006-10-24 17:30:00,2.37311,2.37337,2.37241,2.37241,134100000.0
2006-10-24 17:35:00,2.37255,2.37271,2.37082,2.37092,200800000.0
2006-10-24 17:40:00,2.37118,2.37212,2.37118,2.372,150300000.0
2006-10-24 17:45:00,2.37242,2.37325,2.37228,2.37277,172300000.0
2006-10-24 17:50:00,2.37283,2.37296,2.37211,2.37242,168200000.0
2006-10-24 17:55:00,2.37246,2.37276,2.37218,2.37243,172000000.0
2006-10-24 18:00:00,2.37245,2.37246,2.37166,2.37186,1496300001.0
2006-10-24 18:05:00,2.37189,2.37189,2.37131,2.37168,1668499999.0
2006-10-24 18:10:00,2.37162,2.3718,2.37106,2.37134,1188400001.0
2006-10-24 18:15:00,2.37132,2.37179,2.37123,2.37176,1386799999.0
2006-10-24 18:20:00,2.37178,2.37191,2.37121,2.37165,1326299999.0
2006-10-24 18:25:00,2.37156,2.37202,2.37133,2.37182,1320100001.0
2006-10-24 18:30:00,2.37179,2.37184,2.37144,2.37156,1295600001.0
2006-10-24 18:35:00,2.3716,2.3721,2.37138,2.37208,592700000.0
2006-10-24 18:40:00,2.37206,2.37222,2.37169,2.37201,694300001.0
2006-10-24 18:45:00,2.37195,2.37245,2.37184,2.37245,268199999.0
2006-10-24 18:50:00,2.37229,2.37238,2.37157,2.37176,604900000.0
2006-10-24 18:55:00,2.37163,2.3719,2.37128,2.37168,673800000.0
2006-10-24 19:00:00,2.3717,2.37206,2.37127,2.37188,430300001.0
2006-10-24 19:05:00,2.37188,2.37215,2.3716,2.37193,762400000.0
2006-10-24 19:10:00,2.37197,2.37226,2.37147,2.37156,421300000.0
2006-10-24 19:15:00,2.37124,2.37177,2.37095,2.37143,432100000.0
2006-10-24 19:20:00,2.37154,2.37185,2.37119,2.37138,550000000.0
2006-10-24 19:25:00,2.37138,2.37173,2.37138,2.37172,541500001.0
2006-10-24 19:30:00,2.37173,2.37271,2.37168,2.37271,608000000.0
2006-10-24 19:35:00,2.37285,2.37397,2.37285,2.37365,333399999.0
2006-10-24 19:40:00,2.37366,2.37369,2.37256,2.37263,365700000.0
2006-10-24 19:45:00,2.3726,2.37353,2.3726,2.3731,344800000.0
2006-10-24 19:50:00,2.37312,2.37334,2.37289,2.37305,307000000.0
2006-10-24 19:55:00,2.37299,2.37314,2.37261,2.37293,465800002.0
2006-10-24 20:00:00,2.37295,2.37308,2.37245,2.37306,232900000.0
2006-10-24 20:05:00,2.37284,2.37302,2.37247,2.37256,234200000.0
2006-10-24 20:10:00,2.37273,2.3732,2.37249,2.37255,590699998.0
2006-10-24 20:15:00,2.37266,2.373,2.37254,2.37265,577900000.0
2006-10-24 20:20:00,2.3726,2.37319,2.37201,2.37292,557200001.0
2006-10-24 20:25:00,2.37291,2.3733,2.37283,2.37312,846400000.0
2006-10-24 20:30:00,2.37313,2.37333,2.37261,2.37272,1049600001.0
2006-10-24 20:35:00,2.37279,2.37308,2.37241,2.37263,477200000.0
2006-10-24 20:40:00,2.37272,2.37284,2.37231,2.37261,620400000.0
2006-10-24 20:45:00,2.37268,2.37307,2.37252,2.3729,592400000.0
2006-10-24 20:50:00,2.37294,2.37322,2.37262,2.373,743000000.0
2006-10-24 20:55:00,2.37297,2.37311,2.37264,2.37267,1146400001.0
2006-10-24 21:00:00,2.37277,2.3728,2.37232,2.37245,786700000.0
2006-10-24 21:05:00,2.37241,2.37245,2.3721,2.37245,238900000.0
2006-10-24 21:10:00,2.3725,2.3725,2.37206,2.37242,476700000.0
2006-10-24 21:15:00,2.3725,2.3726,2.37197,2.37241,642800000.0
2006-10-24 21:20:00,2.37248,2.37268,2.37216,2.37259,770499999.0
2006-10-24 21:25:00,2.37258,2.37263,2.37225,2.37233,331300000.0
2006-10-24 21:30:00,2.37245,2.3725,2.37214,2.37214,477600000.0
2006-10-24 21:35:00,2.37225,2.37238,2.37183,2.37208,178100000.0
2006-10-24 21:40:00,2.37226,2.37258,2.37204,2.37258,349200000.0
2006-10-24 21:45:00,2.37261,2.37355,2.37231,2.37345,430500000.0
2006-10-24 21:50:00,2.37359,2.3738,2.3732,2.37322,288600001.0
2006-10-24 21:55:00,2.37332,2.3736,2.37313,2.37345,327600000.0
2006-10-24 22:00:00,2.3734,2.37389,2.37281,2.37353,349400000.0
2006-10-24 22:05:00,2.37344,2.37359,2.3731,2.37323,199000000.0
2006-10-24 22:10:00,2.37332,2.37358,2.37324,2.37335,192000000.0
2006-10-24 22:15:00,2.37333,2.37353,2.37307,2.37311,319600000.0
2006-10-24 22:20:00,2.37313,2.37333,2.37308,2.37333,317899998.0
2006-10-24 22:25:00,2.37347,2.37347,2.37262,2.37286,302499998.0
2006-10-24 22:30:00,2.37322,2.3735,2.37284,2.37286,316500000.0
2006-10-24 22:35:00,2.37285,2.37311,2.37267,2.37273,169900000.0
2006-10-24 22:40:00,2.37262,2.37295,2.37246,2.37288,353399999.0
2006-10-24 22:45:00,2.37292,2.37302,2.37264,2.3729,376300001.0
2006-10-24 22:50:00,2.37294,2.37295,2.37217,2.37242,219500000.0
2006-10-24 22:55:00,2.37231,2.37247,2.37127,2.37146,127200000.0
2006-10-24 23:00:00,2.3713,2.37179,2.37127,2.37161,96300000.0
2006-10-24 23:05:00,2.37157,2.3726,2.37139,2.37248,187800000.0
2006-10-24 23:10:00,2.37233,2.37249,2.37209,2.37219,162900000.0
2006-10-24 23:15:00,2.37228,2.37237,2.37189,2.37235,132000000.0
2006-10-24 23:20:00,2.37241,2.37241,2.37183,2.37191,136400000.0
2006-10-24 23:25:00,2.37208,2.37252,2.37197,2.37252,144300000.0
2006-10-24 23:30:00,2.37255,2.37286,2.37195,2.37216,137000000.0
2006-10-24 23:35:00,2.37202,2.37229,2.3713,2.37193,158000001.0
2006-10-24 23:40:00,2.37185,2.37223,2.37165,2.37212,128000000.0
2006-10-24 23:45:00,2.37198,2.3726,2.37198,2.37255,129100000.0
2006-10-24 23:50:00,2.37263,2.37263,2.37205,2.37209,187000000.0
2006-10-24 23:55:00,2.3721,2.37233,2.37172,2.37202,107700000.0
2006-10-25 00:00:00,2.37202,2.37202,2.37154,2.37183,129200000.0
2006-10-25 00:05:00,2.3716,2.3725,2.37159,2.37229,112100000.0
2006-10-25 00:10:00,2.37234,2.37265,2.37213,2.37252,126900000.0
2006-10-25 00:15:00,2.3724,2.3727,2.37221,2.37263,102500000.0
2006-10-25 00:20:00,2.37275,2.37278,2.37231,2.37248,126000000.0
2006-10-25 00:25:00,2.37262,2.37262,2.37223,2.37243,136100001.0
2006-10-25 00:30:00,2.3726,2.3726,2.37215,2.37238,182600000.0
2006-10-25 00:35:00,2.37247,2.37301,2.37219,2.37273,160500000.0
2006-10-25 00:40:00,2.37262,2.37276,2.37244,2.37272,152900000.0
2006-10-25 00:45:00,2.3727,2.37304,2.37248,2.37268,128700000.0
2006-10-25 00:50:00,2.37265,2.3727,2.37188,2.37247,160900000.0
2006-10-25 00:55:00,2.37243,2.37263,2.37174,2.37225,131700000.0
2006-10-25 01:00:00,2.37233,2.3729,2.37229,2.37232,192600000.0
2006-10-25 01:05:00,2.37247,2.37257,2.3722,2.37224,145200000.0
2006-10-25 01:10:00,2.37237,2.37264,2.37204,2.37235,143800000.0
2006-10-25 01:15:00,2.3724,2.3727,2.37226,2.37226,69200000.0
2006-10-25 01:20:00,2.37237,2.37302,2.37226,2.37279,129900000.0
2006-10-25 01:25:00,2.37281,2.37305,2.37259,2.37263,139900000.0
2006-10-25 01:30:00,2.37263,2.37329,2.37258,2.37269,173300000.0
2006-10-25 01:35:00,2.37273,2.37315,2.37189,2.37189,169900001.0
2006-10-25 01:40:00,2.37228,2.37236,2.37158,2.37196,154199999.0
2006-10-25 01:45:00,2.37204,2.37222,2.37161,2.3717,132900000.0
2006-10-25 01:50:00,2.37168,2.37193,2.37134,2.37175,181500000.0
2006-10-25 01:55:00,2.37156,2.37198,2.37148,2.37178,159000000.0
2006-10-25 02:00:00,2.37182,2.37215,2.37163,2.37202,188100001.0
2006-10-25 02:05:00,2.37207,2.3729,2.37207,2.37278,165600000.0
2006-10-25 02:10:00,2.3729,2.3729,2.3717,2.3717,175399999.0
2006-10-25 02:15:00,2.37184,2.37244,2.37151,2.37235,147500000.0
2006-10-25 02:20:00,2.37227,2.37235,2.37161,2.37194,166500000.0
2006-10-25 02:25:00,2.37187,2.37187,2.37127,2.37127,147800000.0
2006-10-25 02:30:00,2.37134,2.37175,2.37134,2.37165,160399999.0
2006-10-25 02:35:00,2.37163,2.37207,2.37147,2.37197,183199999.0
2006-10-25 02:40:00,2.37179,2.37179,2.37138,2.37151,148200000.0
2006-10-25 02:45:00,2.37157,2.37199,2.37149,2.37185,160500001.0
2006-10-25 02:50:00,2.37166,2.37249,2.37133,2.37249,169200000.0
2006-10-25 02:55:00,2.37252,2.37252,2.37173,2.37175,174299999.0
2006-10-25 03:00:00,2.3717,2.37205,2.37149,2.37183,164100000.0
2006-10-25 03:05:00,2.37166,2.37209,2.37156,2.37177,160300000.0
2006-10-25 03:10:00,2.37178,2.37201,2.37142,2.37195,196500000.0
2006-10-25 03:15:00,2.37179,2.37265,2.3716,2.37252,218400001.0
2006-10-25 03:20:00,2.37256,2.37319,2.37219,2.373,205600000.0
2006-10-25 03:25:00,2.37293,2.37327,2.37265,2.37275,171100000.0
2006-10-25 03:30:00,2.37286,2.37287,2.37214,2.3723,160600000.0
2006-10-25 03:35:00,2.37239,2.37258,2.37187,2.37228,168600000.0
2006-10-25 03:40:00,2.37225,2.37251,2.37197,2.37226,173299999.0
2006-10-25 03:45:00,2.3722,2.37235,2.37193,2.37193,135000001.0
2006-10-25 03:50:00,2.37196,2.37255,2.37187,2.37246,164000000.0
2006-10-25 03:55:00,2.37227,2.37284,2.37183,2.37253,123000000.0
2006-10-25 04:00:00,2.37236,2.37266,2.37163,2.37196,156700000.0
2006-10-25 04:05:00,2.37176,2.37219,2.37137,2.37209,86600000.0
2006-10-25 04:10:00,2.37213,2.37267,2.37205,2.3726,173700000.0
2006-10-25 04:15:00,2.37243,2.37271,2.37221,2.37247,107100000.0
2006-10-25 04:20:00,2.37256,2.37259,2.37217,2.37222,140400000.0
2006-10-25 04:25:00,2.37236,2.37249,2.3718,2.372,203600000.0
2006-10-25 04:30:00,2.37203,2.37222,2.37174,2.372,184000000.0
2006-10-25 04:35:00,2.37202,2.37205,2.37169,2.3718,178100000.0
2006-10-25 04:40:00,2.3717,2.37217,2.37167,2.37217,133100000.0
2006-10-25 04:45:00,2.372,2.3724,2.372,2.37213,121600000.0
2006-10-25 04:50:00,2.37219,2.37235,2.37182,2.37228,133100000.0
2006-10-25 04:55:00,2.37246,2.37271,2.37212,2.37215,150200000.0
2006-10-25 05:00:00,2.37224,2.37254,2.37215,2.37235,127400000.0
2006-10-25 05:05:00,2.37237,2.3724,2.37214,2.37214,135000000.0
2006-10-25 05:10:00,2.37203,2.37247,2.37189,2.37228,160000000.0
2006-10-25 05:15:00,2.37234,2.37266,2.3721,2.3726,169900000.0
2006-10-25 05:20:00,2.37248,2.37268,2.37231,2.37245,143400000.0
2006-10-25 05:25:00,2.37255,2.3727,2.37163,2.37207,115800000.0
2006-10-25 05:30:00,2.3722,2.37276,2.3722,2.37258,152300000.0
2006-10-25 05:35:00,2.37275,2.37327,2.37253,2.37322,117900000.0
2006-10-25 05:40:00,2.373,2.37327,2.37262,2.37262,125600000.0
2006-10-25 05:45:00,2.373,2.37358,2.37297,2.37358,189900000.0
2006-10-25 05:50:00,2.37318,2.37318,2.37274,2.37298,137900000.0
2006-10-25 05:55:00,2.37304,2.37304,2.37242,2.37249,171700000.0
2006-10-25 06:00:00,2.37243,2.37301,2.37239,2.37269,149600000.0
2006-10-25 06:05:00,2.37272,2.37312,2.3726,2.37291,164300000.0
2006-10-25 06:10:00,2.37286,2.37324,2.37277,2.37279,179800000.0
2006-10-25 06:15:00,2.37293,2.37344,2.37263,2.37338,136100000.0
2006-10-25 06:20:00,2.37335,2.37357,2.37294,2.373,113500000.0
2006-10-25 06:25:00,2.37293,2.37316,2.37267,2.37267,160000000.0
2006-10-25 06:30:00,2.37284,2.37309,2.37267,2.37304,160700000.0
2006-10-25 06:35:00,2.37298,2.37298,2.3723,2.3724,143000000.0
2006-10-25 06:40:00,2.37246,2.37246,2.37181,2.37232,115200000.0
2006-10-25 06:45:00,2.37243,2.37269,2.3723,2.37269,98700000.0
2006-10-25 06:50:00,2.37269,2.37281,2.37253,2.37263,140300000.0
2006-10-25 06:55:00,2.37216,2.37295,2.37206,2.3728,149100000.0
2006-10-25 07:00:00,2.3728,2.37317,2.37259,2.37275,179400000.0
2006-10-25 07:05:00,2.37285,2.37292,2.3727,2.37274,140800000.0
2006-10-25 07:10:00,2.37268,2.37299,2.37256,2.3729,165700000.0
2006-10-25 07:15:00,2.37301,2.37301,2.37243,2.37265,170100000.0
2006-10-25 07:20:00,2.37263,2.37294,2.3724,2.37263,179700000.0
2006-10-25 07:25:00,2.37252,2.37287,2.3724,2.3728,127700000.0
2006-10-25 07:30:00,2.3729,2.37302,2.37217,2.37217,131400000.0
2006-10-25 07:35:00,2.37228,2.37277,2.37204,2.37271,136400000.0
2006-10-25 07:40:00,2.37264,2.37277,2.37226,2.37268,168900000.0
2006-10-25 07:45:00,2.37268,2.37286,2.37251,2.37264,201400000.0
2006-10-25 07:50:00,2.37283,2.37305,2.37249,2.37286,198100001.0
2006-10-25 07:55:00,2.37285,2.37321,2.3724,2.37267,115800000.0
2006-10-25 08:00:00,2.37279,2.37303,2.37248,2.37269,183600001.0
2006-10-25 08:05:00,2.37264,2.37332,2.37253,2.37303,195400000.0
2006-10-25 08:10:00,2.37308,2.37347,2.37291,2.37295,166700000.0
2006-10-25 08:15:00,2.37324,2.37324,2.37252,2.37273,121700001.0
2006-10-25 08:20:00,2.37252,2.37321,2.37252,2.37306,182800000.0
2006-10-25 08:25:00,2.37315,2.3734,2.37306,2.37323,162600000.0
2006-10-25 08:30:00,2.37325,2.3739,2.37322,2.37384,192100000.0
2006-10-25 08:35:00,2.37392,2.37398,2.37338,2.3738,153300000.0
2006-10-25 08:40:00,2.37361,2.37368,2.37314,2.37327,123600000.0
2006-10-25 08:45:00,2.37333,2.37387,2.37311,2.37328,162100000.0
2006-10-25 08:50:00,2.37321,2.37406,2.37321,2.37372,136800000.0
2006-10-25 08:55:00,2.37383,2.37418,2.37362,2.37395,175000000.0
2006-10-25 09:00:00,2.37389,2.37479,2.37389,2.37465,176800000.0
2006-10-25 09:05:00,2.37458,2.37458,2.37408,2.37448,154500000.0
2006-10-25 09:10:00,2.3745,2.37487,2.37427,2.37472,122300000.0
2006-10-25 09:15:00,2.37456,2.37461,2.3742,2.37442,159100000.0
2006-10-25 09:20:00,2.3745,2.37562,2.37446,2.37551,173500000.0
2006-10-25 09:25:00,2.37526,2.37583,2.37485,2.37509,145200001.0
2006-10-25 09:30:00,2.37512,2.37619,2.37498,2.37588,180800000.0
2006-10-25 09:35:00,2.37577,2.37577,2.3747,2.37505,123900000.0
2006-10-25 09:40:00,2.37486,2.3756,2.37485,2.37502,169199999.0
2006-10-25 09:45:00,2.37489,2.37571,2.37473,2.37545,180900000.0
2006-10-25 09:50:00,2.37538,2.37543,2.37477,2.3749,179500000.0
2006-10-25 09:55:00,2.37516,2.37571,2.37494,2.3756,155900000.0
2006-10-25 10:00:00,2.37577,2.37585,2.37328,2.37369,195899999.0
2006-10-25 10:05:00,2.3737,2.37392,2.3723,2.37302,199300000.0
2006-10-25 10:10:00,2.37288,2.37337,2.37268,2.37285,181300000.0
2006-10-25 10:15:00,2.37312,2.37389,2.37283,2.37374,180900000.0
2006-10-25 10:20:00,2.3738,2.37408,2.37327,2.3736,166500000.0
2006-10-25 10:25:00,2.37343,2.37404,2.37332,2.37394,193300000.0
2006-10-25 10:30:00,2.37373,2.37483,2.37366,2.37442,190800002.0
2006-10-25 10:35:00,2.37445,2.37535,2.3743,2.37533,147300000.0
2006-10-25 10:40:00,2.3755,2.3759,2.37502,2.37502,170400000.0
2006-10-25 10:45:00,2.37499,2.37553,2.37489,2.3753,120900000.0
2006-10-25 10:50:00,2.37526,2.37533,2.37453,2.37461,171599998.0
2006-10-25 10:55:00,2.37456,2.37457,2.37407,2.37424,175100000.0
2006-10-25 11:00:00,2.37401,2.37437,2.37382,2.37382,140900000.0
2006-10-25 11:05:00,2.3739,2.37424,2.37352,2.37355,161000000.0
2006-10-25 11:10:00,2.37344,2.37387,2.37342,2.37369,189100000.0
2006-10-25 11:15:00,2.37373,2.37412,2.37358,2.37385,187100000.0
2006-10-25 11:20:00,2.3738,2.37455,2.37377,2.37408,189100000.0
2006-10-25 11:25:00,2.37415,2.37446,2.37395,2.37403,183600000.0
2006-10-25 11:30:00,2.37404,2.37449,2.37399,2.37415,155200000.0
2006-10-25 11:35:00,2.37426,2.37501,2.37425,2.37486,225100002.0
2006-10-25 11:40:00,2.37475,2.37486,2.37442,2.3746,123900000.0
2006-10-25 11:45:00,2.3745,2.3749,2.3743,2.37451,161200000.0
2006-10-25 11:50:00,2.37451,2.37492,2.3744,2.37454,182000000.0
2006-10-25 11:55:00,2.37464,2.37509,2.37456,2.375,197800001.0
2006-10-25 12:00:00,2.37504,2.37504,2.37424,2.37425,184700000.0
2006-10-25 12:05:00,2.37448,2.37462,2.37379,2.37408,178600000.0
2006-10-25 12:10:00,2.37409,2.37416,2.3737,2.37384,155100000.0
2006-10-25 12:15:00,2.37384,2.37429,2.37365,2.37414,201900000.0
2006-10-25 12:20:00,2.37402,2.37431,2.37362,2.37375,156400000.0
2006-10-25 12:25:00,2.37391,2.3745,2.37379,2.37395,178000000.0
2006-10-25 12:30:00,2.3739,2.3741,2.3736,2.3739,191700000.0
2006-10-25 12:35:00,2.37375,2.37411,2.37356,2.37384,241100000.0
2006-10-25 12:40:00,2.37381,2.37463,2.3736,2.37453,168600000.0
2006-10-25 12:45:00,2.37455,2.37474,2.37426,2.37457,253100000.0
2006-10-25 12:50:00,2.37459,2.37473,2.374,2.37468,185200000.0
2006-10-25 12:55:00,2.37458,2.37506,2.37442,2.37499,164600000.0
2006-10-25 13:00:00,2.37505,2.37524,2.37451,2.37464,209400001.0
2006-10-25 13:05:00,2.37461,2.37529,2.37447,2.37496,179200000.0
2006-10-25 13:10:00,2.37498,2.37546,2.3745,2.37458,193600001.0
2006-10-25 13:15:00,2.37449,2.37497,2.3743,2.37443,194500000.0
2006-10-25 13:20:00,2.37443,2.37475,2.37421,2.37455,168200000.0
2006-10-25 13:25:00,2.37456,2.37462,2.37408,2.37426,171100000.0
2006-10-25 13:30:00,2.37445,2.37459,2.37411,2.37441,197500000.0
2006-10-25 13:35:00,2.37447,2.37447,2.37405,2.37418,160400000.0
2006-10-25 13:40:00,2.37421,2.37421,2.37381,2.37395,171100000.0
2006-10-25 13:45:00,2.37408,2.37444,2.37407,2.37412,152400000.0
2006-10-25 13:50:00,2.37404,2.37446,2.37397,2.37437,173800000.0
2006-10-25 13:55:00,2.37428,2.37466,2.37399,2.37461,144200000.0
2006-10-25 14:00:00,2.37463,2.37469,2.37429,2.37458,139900000.0
2006-10-25 14:05:00,2.37446,2.37484,2.37414,2.37424,181300000.0
2006-10-25 14:10:00,2.37424,2.37464,2.37404,2.37448,175900000.0
2006-10-25 14:15:00,2.37441,2.37471,2.37403,2.37407,161500000.0
2006-10-25 14:20:00,2.37411,2.37435,2.37388,2.37407,209700000.0
2006-10-25 14:25:00,2.37395,2.37434,2.37395,2.37397,165700000.0
2006-10-25 14:30:00,2.37404,2.37422,2.37376,2.37384,145600000.0
2006-10-25 14:35:00,2.37377,2.37402,2.37315,2.37357,169400000.0
2006-10-25 14:40:00,2.37391,2.37391,2.37324,2.37369,213000000.0
2006-10-25 14:45:00,2.37367,2.37381,2.37322,2.37329,182300000.0
2006-10-25 14:50:00,2.37322,2.37375,2.37317,2.37347,196700000.0
2006-10-25 14:55:00,2.37363,2.37391,2.37327,2.37391,161700000.0
2006-10-25 15:00:00,2.37379,2.37379,2.37324,2.37343,205400000.0
2006-10-25 15:05:00,2.37346,2.37394,2.37337,2.37373,177200000.0
2006-10-25 15:10:00,2.37363,2.37403,2.37357,2.3737,133400000.0
2006-10-25 15:15:00,2.37389,2.374,2.37337,2.37392,180600000.0
2006-10-25 15:20:00,2.37371,2.37417,2.37358,2.37414,148300000.0
2006-10-25 15:25:00,2.37406,2.37428,2.3738,2.37404,191300000.0
2006-10-25 15:30:00,2.37404,2.3743,2.37349,2.37349,145000000.0
2006-10-25 15:35:00,2.3734,2.3741,2.3734,2.37383,202299999.0
2006-10-25 15:40:00,2.37398,2.37441,2.37382,2.37415,186600001.0
2006-10-25 15:45:00,2.37444,2.37476,2.37421,2.3744,212500000.0
2006-10-25 15:50:00,2.37441,2.37466,2.37422,2.37429,141200000.0
2006-10-25 15:55:00,2.37431,2.37451,2.37404,2.37435,158500000.0
2006-10-25 16:00:00,2.37415,2.37505,2.37359,2.37479,192199997.0
2006-10-25 16:05:00,2.37483,2.37534,2.37467,2.3749,159100000.0
2006-10-25 16:10:00,2.37504,2.37538,2.37483,2.37525,201699999.0
2006-10-25 16:15:00,2.37545,2.37569,2.37494,2.37511,152100000.0
2006-10-25 16:20:00,2.3751,2.37548,2.37476,2.3751,213299997.0
2006-10-25 16:25:00,2.37505,2.3752,2.3745,2.37458,155300000.0
2006-10-25 16:30:00,2.37442,2.37461,2.37381,2.37449,159500001.0
2006-10-25 16:35:00,2.37465,2.37495,2.37446,2.37459,181400000.0
2006-10-25 16:40:00,2.37477,2.3753,2.37441,2.37519,162000001.0
2006-10-25 16:45:00,2.37527,2.37541,2.37445,2.37445,180400000.0
2006-10-25 16:50:00,2.37456,2.37464,2.37431,2.3746,189799999.0
2006-10-25 16:55:00,2.3746,2.37495,2.37433,2.37477,138100000.0
2006-10-25 17:00:00,2.37478,2.37543,2.3744,2.37463,194300000.0
2006-10-25 17:05:00,2.37463,2.37508,2.37429,2.37432,153400000.0
2006-10-25 17:10:00,2.37443,2.37461,2.374,2.37445,137900000.0
2006-10-25 17:15:00,2.3744,2.37466,2.37407,2.37411,164600000.0
2006-10-25 17:20:00,2.37424,2.37438,2.37383,2.37435,178900000.0
2006-10-25 17:25:00,2.37439,2.37494,2.37426,2.37483,175400000.0
2006-10-25 17:30:00,2.37472,2.37491,2.37439,2.37439,167200000.0
2006-10-25 17:35:00,2.37454,2.37466,2.3741,2.3741,143900000.0
2006-10-25 17:40:00,2.37426,2.37454,2.37389,2.37405,169500000.0
2006-10-25 17:45:00,2.37397,2.37417,2.37366,2.37399,129500000.0
2006-10-25 17:50:00,2.37406,2.37437,2.37366,2.37418,166200000.0
2006-10-25 17:55:00,2.37402,2.37435,2.37384,2.37402,160700000.0
2006-10-25 18:00:00,2.3739,2.37488,2.3739,2.37477,1345400001.0
2006-10-25 18:05:00,2.37488,2.37509,2.37441,2.37487,1837899999.0
2006-10-25 18:10:00,2.37485,2.37521,2.37464,2.37488,1181899999.0
2006-10-25 18:15:00,2.37486,2.37514,2.37455,2.37474,1259000001.0
2006-10-25 18:20:00,2.37473,2.3751,2.3746,2.37481,1191000000.0
2006-10-25 18:25:00,2.37475,2.3751,2.3744,2.37457,1297300002.0
2006-10-25 18:30:00,2.37465,2.37494,2.37454,2.37489,1246999999.0
2006-10-25 18:35:00,2.37492,2.37533,2.37472,2.37504,602600001.0
2006-10-25 18:40:00,2.3752,2.37542,2.37495,2.37535,705499999.0
2006-10-25 18:45:00,2.37564,2.37606,2.37564,2.37603,275500001.0
2006-10-25 18:50:00,2.37583,2.37583,2.3755,2.37568,585800000.0
2006-10-25 18:55:00,2.37563,2.37608,2.37556,2.37606,706000000.0
2006-10-25 19:00:00,2.37603,2.37616,2.37566,2.37598,394100000.0
2006-10-25 19:05:00,2.37598,2.37612,2.3753,2.37571,820099999.0
2006-10-25 19:10:00,2.3757,2.3759,2.37562,2.37584,431300000.0
2006-10-25 19:15:00,2.37581,2.37591,2.3752,2.37541,423600001.0
2006-10-25 19:20:00,2.37556,2.37615,2.37539,2.3759,520999999.0
2006-10-25 19:25:00,2.37582,2.37598,2.37557,2.37577,535800000.0
2006-10-25 19:30:00,2.37585,2.3762,2.37545,2.37587,613400000.0
2006-10-25 19:35:00,2.37586,2.37591,2.37484,2.37508,368500000.0
2006-10-25 19:40:00,2.37503,2.37531,2.37474,2.37482,409900000.0
2006-10-25 19:45:00,2.37465,2.37491,2.3745,2.37477,357300000.0
2006-10-25 19:50:00,2.37484,2.37513,2.3747,2.37491,294200000.0
2006-10-25 19:55:00,2.37496,2.37537,2.37494,2.37518,407999999.0
2006-10-25 20:00:00,2.37518,2.37537,2.37484,2.37489,238100000.0
2006-10-25 20:05:00,2.37487,2.37547,2.37487,2.3752,238000000.0
2006-10-25 20:10:00,2.37523,2.37523,2.37389,2.37485,506400002.0
2006-10-25 20:15:00,2.37502,2.37586,2.37343,2.3739,620099999.0
2006-10-25 20:20:00,2.374,2.37455,2.37302,2.37443,620200000.0
2006-10-25 20:25:00,2.37458,2.37492,2.37419,2.37466,783300000.0
2006-10-25 20:30:00,2.37446,2.3749,2.37407,2.37442,1125400001.0
2006-10-25 20:35:00,2.3744,2.37449,2.37369,2.37385,553900001.0
2006-10-25 20:40:00,2.37388,2.37388,2.37293,2.37364,642100000.0
2006-10-25 20:45:00,2.37344,2.37401,2.37292,2.3737,624000001.0
2006-10-25 20:50:00,2.3736,2.37416,2.37338,2.37375,800299999.0
2006-10-25 20:55:00,2.37362,2.37396,2.37335,2.37366,1045900001.0
2006-10-25 21:00:00,2.37365,2.37366,2.37303,2.37342,877599999.0
2006-10-25 21:05:00,2.37351,2.37363,2.37324,2.37353,224600001.0
2006-10-25 21:10:00,2.37349,2.37391,2.37316,2.37391,511400000.0
2006-10-25 21:15:00,2.37389,2.37401,2.37333,2.37369,705499999.0
2006-10-25 21:20:00,2.37379,2.37402,2.37351,2.37365,768900000.0
2006-10-25 21:25:00,2.37359,2.3742,2.37353,2.37404,328399999.0
2006-10-25 21:30:00,2.37421,2.37453,2.37396,2.37396,477099999.0
2006-10-25 21:35:00,2.37416,2.3743,2.37406,2.37421,222800000.0
2006-10-25 21:40:00,2.37423,2.37448,2.37409,2.37426,346400000.0
2006-10-25 21:45:00,2.37418,2.37419,2.3734,2.37369,455500000.0
2006-10-25 21:50:00,2.37374,2.37374,2.37342,2.37342,269800000.0
2006-10-25 21:55:00,2.37348,2.37396,2.37343,2.37376,367800001.0
2006-10-25 22:00:00,2.3737,2.37412,2.37339,2.37394,318400000.0
2006-10-25 22:05:00,2.374,2.37411,2.37348,2.37383,223400001.0
2006-10-25 22:10:00,2.37382,2.37406,2.37334,2.37343,189100001.0
2006-10-25 22:15:00,2.37346,2.37378,2.3733,2.37347,388400000.0
2006-10-25 22:20:00,2.37358,2.37389,2.37341,2.37385,328400000.0
2006-10-25 22:25:00,2.37394,2.37394,2.3737,2.37384,295600000.0
2006-10-25 22:30:00,2.3738,2.37415,2.3737,2.37401,301500000.0
2006-10-25 22:35:00,2.37405,2.37466,2.37383,2.37439,153300000.0
2006-10-25 22:40:00,2.37435,2.37456,2.37382,2.37428,295200000.0
2006-10-25 22:45:00,2.37441,2.37485,2.37413,2.37441,324900000.0
2006-10-25 22:50:00,2.37442,2.37473,2.37416,2.37445,216700000.0
2006-10-25 22:55:00,2.37442,2.37522,2.37411,2.37431,154300000.0
2006-10-25 23:00:00,2.37426,2.37429,2.37341,2.37368,127000000.0
2006-10-25 23:05:00,2.37359,2.37423,2.37359,2.37409,128700000.0
2006-10-25 23:10:00,2.37373,2.37404,2.3734,2.3734,185999999.0
2006-10-25 23:15:00,2.37342,2.37445,2.37333,2.37445,110900000.0
2006-10-25 23:20:00,2.37451,2.37522,2.37451,2.37495,131500000.0
2006-10-25 23:25:00,2.37511,2.37528,2.37419,2.37435,186700000.0
2006-10-25 23:30:00,2.37407,2.37448,2.37371,2.37418,140100000.0
2006-10-25 23:35:00,2.37432,2.37486,2.37405,2.37471,153800000.0
2006-10-25 23:40:00,2.37463,2.37484,2.37429,2.37448,136800000.0
2006-10-25 23:45:00,2.37444,2.37519,2.37441,2.37488,202699999.0
2006-10-25 23:50:00,2.3751,2.3751,2.37459,2.37461,180500000.0
2006-10-25 23:55:00,2.3745,2.37467,2.37399,2.37432,150500000.0
2006-10-26 00:00:00,2.37406,2.37459,2.37385,2.37407,178500000.0
2006-10-26 00:05:00,2.37393,2.37405,2.37341,2.37378,120600000.0
2006-10-26 00:10:00,2.37373,2.37401,2.37359,2.37359,129400000.0
2006-10-26 00:15:00,2.37364,2.37392,2.37349,2.37349,167999999.0
2006-10-26 00:20:00,2.37329,2.37389,2.37317,2.37348,183100000.0
2006-10-26 00:25:00,2.37346,2.37396,2.37327,2.37396,180100000.0
2006-10-26 00:30:00,2.37397,2.37421,2.37391,2.37398,160000000.0
2006-10-26 00:35:00,2.37402,2.37436,2.37388,2.37415,189200001.0
2006-10-26 00:40:00,2.3741,2.37437,2.37391,2.37423,169500001.0
2006-10-26 00:45:00,2.37415,2.37444,2.37371,2.37371,172900000.0
2006-10-26 00:50:00,2.3738,2.37444,2.37369,2.37444,186000000.0
2006-10-26 00:55:00,2.37427,2.37454,2.37397,2.37417,167000000.0
2006-10-26 01:00:00,2.37425,2.3744,2.37374,2.37422,195500001.0
2006-10-26 01:05:00,2.37434,2.37434,2.37365,2.37365,136000000.0
2006-10-26 01:10:00,2.37377,2.37419,2.37346,2.37364,142300000.0
2006-10-26 01:15:00,2.37367,2.37388,2.37343,2.37352,153800000.0
2006-10-26 01:20:00,2.37344,2.37395,2.37344,2.37373,131100000.0
2006-10-26 01:25:00,2.37377,2.37402,2.37301,2.37355,123900000.0
2006-10-26 01:30:00,2.37331,2.37429,2.37331,2.37403,181000000.0
2006-10-26 01:35:00,2.37406,2.37423,2.37353,2.37353,126500000.0
2006-10-26 01:40:00,2.37366,2.37422,2.3735,2.37373,156600000.0
2006-10-26 01:45:00,2.37322,2.37399,2.37322,2.37384,155400000.0
2006-10-26 01:50:00,2.37374,2.37397,2.3731,2.37321,193800000.0
2006-10-26 01:55:00,2.37317,2.37341,2.37295,2.37298,181800000.0
2006-10-26 02:00:00,2.37297,2.37329,2.37286,2.37305,123300000.0
2006-10-26 02:05:00,2.37306,2.37348,2.37283,2.37299,172200000.0
2006-10-26 02:10:00,2.3731,2.37341,2.37292,2.37317,135300000.0
2006-10-26 02:15:00,2.37339,2.37377,2.37302,2.37367,141000000.0
2006-10-26 02:20:00,2.37387,2.37449,2.37382,2.37422,187600000.0
2006-10-26 02:25:00,2.37434,2.3747,2.37421,2.37456,157500000.0
2006-10-26 02:30:00,2.37468,2.37485,2.37365,2.37395,167000000.0
2006-10-26 02:35:00,2.374,2.37421,2.37356,2.37404,140600000.0
2006-10-26 02:40:00,2.37385,2.37394,2.37341,2.37347,112800000.0
2006-10-26 02:45:00,2.37341,2.37422,2.37341,2.37406,188799999.0
2006-10-26 02:50:00,2.37392,2.37422,2.3737,2.37402,162100000.0
2006-10-26 02:55:00,2.37406,2.37417,2.37382,2.37407,169999999.0
2006-10-26 03:00:00,2.374,2.37425,2.37371,2.37394,121100000.0
2006-10-26 03:05:00,2.37368,2.37403,2.37361,2.37365,119800000.0
2006-10-26 03:10:00,2.37388,2.37388,2.37367,2.37385,120900000.0
2006-10-26 03:15:00,2.37387,2.37397,2.37354,2.37381,107400000.0
2006-10-26 03:20:00,2.37399,2.37455,2.37389,2.37439,126700000.0
2006-10-26 03:25:00,2.37442,2.37445,2.3736,2.37416,144600000.0
2006-10-26 03:30:00,2.37383,2.37416,2.37362,2.3737,175300000.0
2006-10-26 03:35:00,2.37362,2.37399,2.37344,2.37368,187200000.0
2006-10-26 03:40:00,2.37367,2.37393,2.37345,2.37353,212600000.0
2006-10-26 03:45:00,2.37349,2.37384,2.37349,2.37365,123500000.0
2006-10-26 03:50:00,2.37373,2.37448,2.3737,2.37405,132400000.0
2006-10-26 03:55:00,2.37406,2.37412,2.37294,2.37319,132500000.0
2006-10-26 04:00:00,2.37316,2.37316,2.37276,2.37294,94100000.0
2006-10-26 04:05:00,2.3729,2.37309,2.37222,2.37222,150800000.0
2006-10-26 04:10:00,2.3721,2.37265,2.37174,2.37256,181500000.0
2006-10-26 04:15:00,2.37251,2.37277,2.37199,2.37221,123600000.0
2006-10-26 04:20:00,2.37233,2.37244,2.37186,2.37226,162899999.0
2006-10-26 04:25:00,2.37246,2.3726,2.37195,2.37244,140800000.0
2006-10-26 04:30:00,2.37263,2.37272,2.37205,2.37205,203400000.0
2006-10-26 04:35:00,2.37207,2.37218,2.37143,2.37152,134800000.0
2006-10-26 04:40:00,2.37135,2.37192,2.37121,2.37192,149700000.0
2006-10-26 04:45:00,2.37186,2.37208,2.37165,2.37203,168900000.0
2006-10-26 04:50:00,2.37202,2.37223,2.37181,2.37182,155900000.0
2006-10-26 04:55:00,2.37203,2.37203,2.37161,2.37179,95800000.0
2006-10-26 05:00:00,2.37169,2.37174,2.371,2.37121,135200000.0
2006-10-26 05:05:00,2.37124,2.37134,2.37074,2.37094,171700000.0
2006-10-26 05:10:00,2.37093,2.3714,2.37093,2.37093,142100000.0
2006-10-26 05:15:00,2.37102,2.37216,2.37087,2.37216,176700000.0
2006-10-26 05:20:00,2.37179,2.37179,2.37101,2.37116,154800000.0
2006-10-26 05:25:00,2.37125,2.37161,2.37111,2.37133,103800000.0
2006-10-26 05:30:00,2.37147,2.37162,2.37117,2.37148,175000002.0
2006-10-26 05:35:00,2.37159,2.37168,2.37126,2.37152,198400000.0
2006-10-26 05:40:00,2.37141,2.37164,2.37131,2.37138,124100000.0
2006-10-26 05:45:00,2.37133,2.37186,2.37112,2.37172,203199999.0
2006-10-26 05:50:00,2.37169,2.37183,2.37155,2.3717,141400000.0
2006-10-26 05:55:00,2.37169,2.37184,2.37139,2.37165,163100000.0
2006-10-26 06:00:00,2.37156,2.37195,2.37154,2.3719,128500000.0
2006-10-26 06:05:00,2.37184,2.37214,2.37159,2.37177,154200000.0
2006-10-26 06:10:00,2.37175,2.37212,2.37153,2.37205,181700000.0
2006-10-26 06:15:00,2.37222,2.37253,2.37198,2.37235,133900000.0
2006-10-26 06:20:00,2.37211,2.37218,2.37172,2.37185,178700000.0
2006-10-26 06:25:00,2.37182,2.37235,2.37182,2.37224,138600000.0
2006-10-26 06:30:00,2.3724,2.37259,2.37203,2.37233,197400001.0
2006-10-26 06:35:00,2.37219,2.3725,2.3717,2.37175,188400000.0
2006-10-26 06:40:00,2.37183,2.37194,2.37152,2.3719,111200000.0
2006-10-26 06:45:00,2.37177,2.37233,2.3717,2.37231,134500000.0
2006-10-26 06:50:00,2.37227,2.37227,2.37177,2.37189,145600000.0
2006-10-26 06:55:00,2.3719,2.37207,2.3717,2.37185,160500000.0
2006-10-26 07:00:00,2.37198,2.37202,2.37154,2.37177,170300000.0
2006-10-26 07:05:00,2.37195,2.37221,2.3719,2.37217,129700000.0
2006-10-26 07:10:00,2.37189,2.37272,2.37189,2.37253,137800000.0
2006-10-26 07:15:00,2.37256,2.37262,2.37194,2.37207,172000000.0
2006-10-26 07:20:00,2.3721,2.37215,2.37157,2.3717,154400000.0
2006-10-26 07:25:00,2.37176,2.37235,2.37161,2.37228,122700000.0
2006-10-26 07:30:00,2.37232,2.37233,2.3718,2.37197,165600000.0
2006-10-26 07:35:00,2.3721,2.37224,2.37183,2.37224,135200000.0
2006-10-26 07:40:00,2.37214,2.37221,2.37189,2.3721,103100000.0
2006-10-26 07:45:00,2.37219,2.37235,2.37175,2.37185,161500000.0
2006-10-26 07:50:00,2.37184,2.37248,2.37164,2.37237,150700000.0
2006-10-26 07:55:00,2.37225,2.3724,2.37145,2.37174,114600000.0
2006-10-26 08:00:00,2.37179,2.37183,2.37122,2.37162,167600000.0
2006-10-26 08:05:00,2.37156,2.37181,2.37108,2.37147,188200000.0
2006-10-26 08:10:00,2.37132,2.37202,2.37099,2.37164,167899999.0
2006-10-26 08:15:00,2.3718,2.37195,2.37126,2.37163,176700000.0
2006-10-26 08:20:00,2.37153,2.37163,2.37116,2.3714,173300000.0
2006-10-26 08:25:00,2.37121,2.37166,2.37072,2.37153,194600000.0
2006-10-26 08:30:00,2.37128,2.37199,2.37071,2.37085,159700000.0
2006-10-26 08:35:00,2.37077,2.37084,2.36994,2.37012,130300000.0
2006-10-26 08:40:00,2.36991,2.37008,2.36883,2.36984,193800000.0
2006-10-26 08:45:00,2.3699,2.3704,2.3699,2.36995,174100000.0
2006-10-26 08:50:00,2.36993,2.3701,2.36827,2.36905,153400000.0
2006-10-26 08:55:00,2.36896,2.36896,2.36803,2.3689,172700000.0
2006-10-26 09:00:00,2.36898,2.36969,2.36898,2.36953,137500000.0
2006-10-26 09:05:00,2.36953,2.37048,2.36918,2.37048,159900000.0
2006-10-26 09:10:00,2.37057,2.37095,2.37031,2.3706,173300000.0
2006-10-26 09:15:00,2.37041,2.37054,2.36995,2.36995,120700000.0
2006-10-26 09:20:00,2.37005,2.37006,2.36927,2.36943,170800000.0
2006-10-26 09:25:00,2.36921,2.37047,2.36854,2.37047,164500000.0
2006-10-26 09:30:00,2.37037,2.37063,2.3696,2.3696,171799998.0
2006-10-26 09:35:00,2.36957,2.37076,2.36941,2.37066,143100000.0
2006-10-26 09:40:00,2.37051,2.37113,2.37021,2.37075,143400000.0
2006-10-26 09:45:00,2.37084,2.37098,2.37037,2.37062,176500000.0
2006-10-26 09:50:00,2.37058,2.37058,2.36978,2.36978,164700000.0
2006-10-26 09:55:00,2.36977,2.37012,2.36928,2.36935,156000000.0
2006-10-26 10:00:00,2.36938,2.36962,2.36905,2.36917,148600000.0
2006-10-26 10:05:00,2.3691,2.36967,2.36899,2.3694,180100000.0
2006-10-26 10:10:00,2.36944,2.36981,2.36935,2.36952,164999999.0
2006-10-26 10:15:00,2.36966,2.36971,2.36892,2.36892,209099999.0
2006-10-26 10:20:00,2.36888,2.36895,2.36764,2.36817,188000000.0
2006-10-26 10:25:00,2.36786,2.36831,2.36738,2.36786,187200000.0
2006-10-26 10:30:00,2.36745,2.36894,2.36745,2.36856,152200000.0
2006-10-26 10:35:00,2.36869,2.36903,2.36841,2.36903,128500000.0
2006-10-26 10:40:00,2.36887,2.36953,2.36873,2.36905,218500000.0
2006-10-26 10:45:00,2.36913,2.36932,2.36896,2.36918,185100000.0
2006-10-26 10:50:00,2.36912,2.36917,2.36858,2.36867,131800000.0
2006-10-26 10:55:00,2.36865,2.36913,2.36818,2.36849,199600000.0
2006-10-26 11:00:00,2.36848,2.36908,2.36821,2.36871,160800000.0
2006-10-26 11:05:00,2.36873,2.36905,2.36858,2.36872,182800000.0
2006-10-26 11:10:00,2.36862,2.3694,2.36847,2.36917,162299999.0
2006-10-26 11:15:00,2.36931,2.36982,2.36931,2.36982,158700000.0
2006-10-26 11:20:00,2.3698,2.36999,2.36925,2.36938,171900001.0
2006-10-26 11:25:00,2.36932,2.36958,2.36893,2.36913,209500000.0
2006-10-26 11:30:00,2.3693,2.37031,2.3692,2.3703,183600000.0
2006-10-26 11:35:00,2.37043,2.37089,2.36997,2.37076,195700000.0
2006-10-26 11:40:00,2.37048,2.37048,2.36943,2.36979,175399998.0
2006-10-26 11:45:00,2.3698,2.37029,2.36952,2.37013,131300000.0
2006-10-26 11:50:00,2.37006,2.37019,2.3698,2.36996,223600000.0
2006-10-26 11:55:00,2.36995,2.37006,2.36924,2.36953,166200000.0
2006-10-26 12:00:00,2.36955,2.36983,2.36927,2.36933,240300001.0
2006-10-26 12:05:00,2.36959,2.36997,2.36941,2.36978,180400000.0
2006-10-26 12:10:00,2.36983,2.36983,2.36943,2.36959,150000000.0
2006-10-26 12:15:00,2.36958,2.36972,2.36934,2.36956,222900000.0
2006-10-26 12:20:00,2.36949,2.36979,2.36941,2.36965,145100000.0
2006-10-26 12:25:00,2.36986,2.3701,2.36966,2.36981,214200000.0
2006-10-26 12:30:00,2.36988,2.37065,2.36962,2.37056,142700000.0
2006-10-26 12:35:00,2.37035,2.37064,2.36978,2.37003,151600000.0
2006-10-26 12:40:00,2.37001,2.37023,2.36919,2.36934,188600000.0
2006-10-26 12:45:00,2.36936,2.37017,2.36921,2.36997,217300000.0
2006-10-26 12:50:00,2.37004,2.37083,2.37001,2.37069,163099999.0
2006-10-26 12:55:00,2.37067,2.371,2.3705,2.37098,141100000.0
2006-10-26 13:00:00,2.3706,2.37076,2.36989,2.37032,235000000.0
2006-10-26 13:05:00,2.37043,2.37068,2.37023,2.37045,143100000.0
2006-10-26 13:10:00,2.37055,2.37096,2.37034,2.37073,199500000.0
2006-10-26 13:15:00,2.37066,2.37078,2.3704,2.37073,189600001.0
2006-10-26 13:20:00,2.37076,2.37076,2.37013,2.37023,136400000.0
2006-10-26 13:25:00,2.37032,2.37053,2.36989,2.3699,144100000.0
2006-10-26 13:30:00,2.37007,2.37008,2.36925,2.36928,230399999.0
2006-10-26 13:35:00,2.36935,2.36955,2.36914,2.3692,227000000.0
2006-10-26 13:40:00,2.3692,2.36967,2.3692,2.36943,207600000.0
2006-10-26 13:45:00,2.3696,2.37016,2.36941,2.3696,178800000.0
2006-10-26 13:50:00,2.36954,2.36972,2.36898,2.36963,215499999.0
2006-10-26 13:55:00,2.36953,2.37028,2.36949,2.37027,207600000.0
2006-10-26 14:00:00,2.37031,2.3708,2.37021,2.37041,158700000.0
2006-10-26 14:05:00,2.37027,2.37058,2.36999,2.37048,162500000.0
2006-10-26 14:10:00,2.37039,2.37081,2.37012,2.37074,228500000.0
2006-10-26 14:15:00,2.37056,2.37078,2.3701,2.3706,156800000.0
2006-10-26 14:20:00,2.37047,2.37148,2.37025,2.37148,192200001.0
2006-10-26 14:25:00,2.37145,2.37174,2.37029,2.3708,212799999.0
2006-10-26 14:30:00,2.3709,2.37144,2.36909,2.37119,158600000.0
2006-10-26 14:35:00,2.37095,2.37142,2.37056,2.37088,148100000.0
2006-10-26 14:40:00,2.37092,2.37151,2.37078,2.37151,226100000.0
2006-10-26 14:45:00,2.37144,2.37187,2.37107,2.37178,213400000.0
2006-10-26 14:50:00,2.37137,2.37153,2.37094,2.37144,170600000.0
2006-10-26 14:55:00,2.37134,2.3715,2.37106,2.37126,196300000.0
2006-10-26 15:00:00,2.37132,2.37175,2.37127,2.37166,177900000.0
2006-10-26 15:05:00,2.37176,2.37208,2.37147,2.37177,171300000.0
2006-10-26 15:10:00,2.37173,2.37236,2.37158,2.37223,156700000.0
2006-10-26 15:15:00,2.3724,2.37268,2.37222,2.37247,195400000.0
2006-10-26 15:20:00,2.37244,2.37269,2.37205,2.37253,163200000.0
2006-10-26 15:25:00,2.37251,2.37258,2.37209,2.37242,148500000.0
2006-10-26 15:30:00,2.37228,2.37252,2.37174,2.37195,213600000.0
2006-10-26 15:35:00,2.37175,2.3722,2.37131,2.37145,225100000.0
2006-10-26 15:40:00,2.37168,2.37195,2.37145,2.37148,177500000.0
2006-10-26 15:45:00,2.37163,2.37214,2.3712,2.37205,183300001.0
2006-10-26 15:50:00,2.37196,2.37221,2.37146,2.37158,192300000.0
2006-10-26 15:55:00,2.37179,2.37225,2.37157,2.37166,243599999.0
2006-10-26 16:00:00,2.37148,2.37242,2.37094,2.37148,195999999.0
2006-10-26 16:05:00,2.37158,2.37163,2.37052,2.37088,197400000.0
2006-10-26 16:10:00,2.37092,2.37173,2.37072,2.3717,218500000.0
2006-10-26 16:15:00,2.37155,2.37165,2.37119,2.37121,171600000.0
2006-10-26 16:20:00,2.37103,2.37128,2.37066,2.37102,157900000.0
2006-10-26 16:25:00,2.37127,2.37135,2.37068,2.37135,201700001.0
2006-10-26 16:30:00,2.3712,2.37181,2.37103,2.37147,193400000.0
2006-10-26 16:35:00,2.37126,2.37157,2.37104,2.37148,200000000.0
2006-10-26 16:40:00,2.37159,2.37159,2.37073,2.37073,145600000.0
2006-10-26 16:45:00,2.37075,2.3713,2.37062,2.37129,154000000.0
2006-10-26 16:50:00,2.37136,2.37231,2.3711,2.37192,158400000.0
2006-10-26 16:55:00,2.3719,2.37294,2.3719,2.37292,167199998.0
2006-10-26 17:00:00,2.37289,2.37303,2.37252,2.37276,190400001.0
2006-10-26 17:05:00,2.37278,2.37327,2.37266,2.37316,190400000.0
2006-10-26 17:10:00,2.37319,2.3737,2.37296,2.37364,220900000.0
2006-10-26 17:15:00,2.37348,2.374,2.37259,2.37259,127100000.0
2006-10-26 17:20:00,2.37272,2.37298,2.37257,2.37275,206200000.0
2006-10-26 17:25:00,2.37269,2.3729,2.37168,2.37168,163200001.0
2006-10-26 17:30:00,2.37153,2.37193,2.37133,2.37161,188000000.0
2006-10-26 17:35:00,2.37164,2.37194,2.37147,2.37153,143800000.0
2006-10-26 17:40:00,2.37158,2.37193,2.3714,2.37171,171400000.0
2006-10-26 17:45:00,2.37176,2.37231,2.37165,2.37211,141600000.0
2006-10-26 17:50:00,2.37202,2.37221,2.37168,2.37188,177000000.0
2006-10-26 17:55:00,2.37177,2.37208,2.37145,2.37171,127500000.0
2006-10-26 18:00:00,2.37175,2.37194,2.37101,2.37135,1503299999.0
2006-10-26 18:05:00,2.37128,2.37147,2.37069,2.37108,1789800002.0
2006-10-26 18:10:00,2.37103,2.37163,2.37088,2.37125,1228499998.0
2006-10-26 18:15:00,2.3713,2.3716,2.37077,2.37133,1387300001.0
2006-10-26 18:20:00,2.37136,2.37149,2.36858,2.36963,1306100000.0
2006-10-26 18:25:00,2.36933,2.36944,2.36756,2.36778,1339700000.0
2006-10-26 18:30:00,2.36792,2.369,2.36792,2.36883,1254000000.0
2006-10-26 18:35:00,2.36885,2.36895,2.36768,2.36801,593300000.0
2006-10-26 18:40:00,2.36823,2.36929,2.368,2.36908,790599999.0
2006-10-26 18:45:00,2.36914,2.36993,2.36863,2.36993,264400000.0
2006-10-26 18:50:00,2.36974,2.37043,2.3697,2.37009,658999999.0
2006-10-26 18:55:00,2.37005,2.37036,2.36943,2.36971,717100001.0
2006-10-26 19:00:00,2.36955,2.36987,2.36923,2.36953,432500000.0
2006-10-26 19:05:00,2.36951,2.37005,2.36915,2.3694,777499999.0
2006-10-26 19:10:00,2.36937,2.36947,2.36905,2.36927,414299999.0
2006-10-26 19:15:00,2.3693,2.36951,2.36901,2.36942,416400000.0
2006-10-26 19:20:00,2.36933,2.36951,2.36892,2.36932,524800000.0
2006-10-26 19:25:00,2.36925,2.36948,2.36901,2.36922,604200000.0
2006-10-26 19:30:00,2.36922,2.36955,2.36898,2.36922,587800000.0
2006-10-26 19:35:00,2.36922,2.36965,2.36895,2.3692,406600000.0
2006-10-26 19:40:00,2.36922,2.36934,2.36859,2.36866,449699999.0
2006-10-26 19:45:00,2.36864,2.36909,2.36824,2.36863,371999998.0
2006-10-26 19:50:00,2.3688,2.36952,2.3688,2.3693,279400000.0
2006-10-26 19:55:00,2.36935,2.36969,2.36926,2.3693,517500000.0
2006-10-26 20:00:00,2.36929,2.3696,2.36899,2.3696,256300000.0
2006-10-26 20:05:00,2.36961,2.37022,2.36948,2.36975,251200000.0
2006-10-26 20:10:00,2.37003,2.37027,2.36976,2.36976,559599999.0
2006-10-26 20:15:00,2.36974,2.37021,2.36963,2.36987,603100000.0
2006-10-26 20:20:00,2.36979,2.36993,2.36954,2.36967,636100001.0
2006-10-26 20:25:00,2.3697,2.37027,2.36956,2.37003,808700000.0
2006-10-26 20:30:00,2.37005,2.37025,2.3697,2.36974,1114700000.0
2006-10-26 20:35:00,2.36983,2.36996,2.36932,2.36981,545099999.0
2006-10-26 20:40:00,2.36984,2.37006,2.36971,2.36979,669100000.0
2006-10-26 20:45:00,2.36978,2.36997,2.36933,2.36952,590100001.0
2006-10-26 20:50:00,2.36947,2.36961,2.36896,2.36917,769300000.0
2006-10-26 20:55:00,2.36927,2.36982,2.36911,2.3696,1080100001.0
2006-10-26 21:00:00,2.3696,2.36985,2.36929,2.36955,804900000.0
2006-10-26 21:05:00,2.36955,2.37031,2.36953,2.3702,226600000.0
2006-10-26 21:10:00,2.37028,2.37032,2.36999,2.37026,501300000.0
2006-10-26 21:15:00,2.37017,2.37044,2.36972,2.36973,686100001.0
2006-10-26 21:20:00,2.36981,2.36996,2.36957,2.36993,777900000.0
2006-10-26 21:25:00,2.3699,2.36995,2.36956,2.36981,342000000.0
2006-10-26 21:30:00,2.36989,2.37039,2.36973,2.37016,474700000.0
2006-10-26 21:35:00,2.3702,2.37054,2.37011,2.37026,205600000.0
2006-10-26 21:40:00,2.37037,2.3707,2.37019,2.37043,374699999.0
2006-10-26 21:45:00,2.37045,2.37099,2.37033,2.3705,415800000.0
2006-10-26 21:50:00,2.37065,2.37071,2.37024,2.37058,334300000.0
2006-10-26 21:55:00,2.37056,2.37113,2.37047,2.37085,363200000.0
2006-10-26 22:00:00,2.37078,2.37115,2.37048,2.37076,345700001.0
2006-10-26 22:05:00,2.3707,2.37097,2.37047,2.37067,197500000.0
2006-10-26 22:10:00,2.37068,2.37074,2.3703,2.37056,225599999.0
2006-10-26 22:15:00,2.37043,2.37068,2.37016,2.37026,392800000.0
2006-10-26 22:20:00,2.37036,2.37065,2.37021,2.37037,256799999.0
2006-10-26 22:25:00,2.37046,2.37046,2.37004,2.37006,255000000.0
2006-10-26 22:30:00,2.37001,2.37027,2.36944,2.3695,309700000.0
2006-10-26 22:35:00,2.36938,2.36965,2.3693,2.3694,168000000.0
2006-10-26 22:40:00,2.36932,2.36956,2.36891,2.36907,325400000.0
2006-10-26 22:45:00,2.36912,2.36936,2.36896,2.36919,335300000.0
2006-10-26 22:50:00,2.36911,2.36924,2.36884,2.36916,214500000.0
2006-10-26 22:55:00,2.3692,2.36944,2.36893,2.36913,169500000.0
2006-10-26 23:00:00,2.36882,2.36923,2.36875,2.36908,104900000.0
2006-10-26 23:05:00,2.3692,2.36945,2.36897,2.36899,190800000.0
2006-10-26 23:10:00,2.36895,2.3694,2.36884,2.36884,151700000.0
2006-10-26 23:15:00,2.3691,2.36912,2.36874,2.36905,107400000.0
2006-10-26 23:20:00,2.3692,2.36997,2.36904,2.36948,156500002.0
2006-10-26 23:25:00,2.36958,2.36976,2.36931,2.3695,168100000.0
2006-10-26 23:30:00,2.36949,2.37072,2.36949,2.37023,235300000.0
2006-10-26 23:35:00,2.3701,2.37043,2.36979,2.37031,165500000.0
2006-10-26 23:40:00,2.37022,2.37022,2.36953,2.37009,116700000.0
2006-10-26 23:45:00,2.36997,2.37007,2.36866,2.36879,141300000.0
2006-10-26 23:50:00,2.3691,2.37009,2.36882,2.36951,156200000.0
2006-10-26 23:55:00,2.36974,2.37046,2.36963,2.37026,129000000.0
2006-10-27 00:00:00,2.36992,2.37039,2.36941,2.36953,119599999.0
2006-10-27 00:05:00,2.36954,2.36986,2.36936,2.36952,123300000.0
2006-10-27 00:10:00,2.36929,2.36979,2.36926,2.36942,93000000.0
2006-10-27 00:15:00,2.36941,2.36979,2.36941,2.36957,144900000.0
2006-10-27 00:20:00,2.36955,2.3698,2.36909,2.36957,116100000.0
2006-10-27 00:25:00,2.36956,2.36965,2.36914,2.36951,108700000.0
2006-10-27 00:30:00,2.36939,2.36959,2.36898,2.36949,170000000.0
2006-10-27 00:35:00,2.36925,2.36955,2.369,2.36903,141500000.0
2006-10-27 00:40:00,2.3691,2.36965,2.36903,2.36923,120900000.0
2006-10-27 00:45:00,2.36925,2.3694,2.36876,2.3691,160100000.0
2006-10-27 00:50:00,2.36908,2.36934,2.36895,2.36924,124700000.0
2006-10-27 00:55:00,2.36898,2.36952,2.36867,2.3693,136700000.0
2006-10-27 01:00:00,2.36937,2.3699,2.36924,2.36964,204000001.0
2006-10-27 01:05:00,2.37023,2.37031,2.36955,2.37003,218899999.0
2006-10-27 01:10:00,2.37011,2.37011,2.36958,2.36992,195000000.0
2006-10-27 01:15:00,2.36993,2.37055,2.36978,2.37008,135700000.0
2006-10-27 01:20:00,2.37006,2.37037,2.36996,2.37006,195500000.0
2006-10-27 01:25:00,2.37011,2.37023,2.36977,2.36998,132800000.0
2006-10-27 01:30:00,2.36998,2.37018,2.36958,2.36958,126300000.0
2006-10-27 01:35:00,2.36974,2.37007,2.36897,2.36897,140900000.0
2006-10-27 01:40:00,2.36914,2.36937,2.36896,2.36917,161000000.0
2006-10-27 01:45:00,2.36917,2.36939,2.36895,2.36895,148000000.0
2006-10-27 01:50:00,2.36885,2.36957,2.3688,2.3689,186400000.0
2006-10-27 01:55:00,2.36901,2.36932,2.36879,2.36898,145200000.0
2006-10-27 02:00:00,2.36901,2.36939,2.36839,2.36939,146400000.0
2006-10-27 02:05:00,2.36945,2.36958,2.36905,2.36933,192200000.0
2006-10-27 02:10:00,2.36958,2.37009,2.36948,2.36982,151600000.0
2006-10-27 02:15:00,2.36989,2.36989,2.36932,2.36958,178400000.0
2006-10-27 02:20:00,2.36958,2.36993,2.3693,2.36946,192300000.0
2006-10-27 02:25:00,2.36956,2.3698,2.36943,2.36948,135900000.0
2006-10-27 02:30:00,2.36956,2.36979,2.36919,2.36924,160200000.0
2006-10-27 02:35:00,2.36927,2.36949,2.36897,2.36934,154600000.0
2006-10-27 02:40:00,2.36931,2.36963,2.36927,2.36961,120500000.0
2006-10-27 02:45:00,2.36962,2.36991,2.36943,2.36959,164100000.0
2006-10-27 02:50:00,2.3695,2.36973,2.36904,2.36906,170799997.0
2006-10-27 02:55:00,2.36898,2.36915,2.36874,2.3688,138500000.0
2006-10-27 03:00:00,2.3687,2.36913,2.36812,2.36866,128900000.0
2006-10-27 03:05:00,2.36855,2.36882,2.36818,2.36868,173599998.0
2006-10-27 03:10:00,2.36895,2.36907,2.36864,2.36873,135400000.0
2006-10-27 03:15:00,2.36867,2.36889,2.36807,2.36835,200800001.0
2006-10-27 03:20:00,2.36856,2.36882,2.36835,2.36846,161100000.0
2006-10-27 03:25:00,2.36857,2.3691,2.36857,2.36862,178400000.0
2006-10-27 03:30:00,2.36864,2.36864,2.36824,2.36837,140400000.0
2006-10-27 03:35:00,2.36821,2.36857,2.36797,2.36834,129900000.0
2006-10-27 03:40:00,2.36825,2.36843,2.36792,2.36813,161200000.0
2006-10-27 03:45:00,2.36812,2.36843,2.36808,2.36819,172700000.0
2006-10-27 03:50:00,2.36816,2.3683,2.36793,2.36821,187300000.0
2006-10-27 03:55:00,2.36824,2.36847,2.36811,2.36831,84100000.0
2006-10-27 04:00:00,2.36838,2.36843,2.36808,2.36841,100500000.0
2006-10-27 04:05:00,2.36835,2.36885,2.36815,2.36859,209800000.0
2006-10-27 04:10:00,2.36854,2.36876,2.36819,2.36876,160600000.0
2006-10-27 04:15:00,2.36855,2.3687,2.36823,2.36843,134600000.0
2006-10-27 04:20:00,2.36857,2.36859,2.36806,2.36812,178400000.0
2006-10-27 04:25:00,2.36839,2.36922,2.36826,2.3689,74700000.0
2006-10-27 04:30:00,2.36887,2.36907,2.36873,2.36907,190100000.0
2006-10-27 04:35:00,2.36866,2.36906,2.3683,2.3689,105800000.0
2006-10-27 04:40:00,2.36868,2.36912,2.36864,2.36896,151300000.0
2006-10-27 04:45:00,2.36881,2.36984,2.36881,2.36957,164300000.0
2006-10-27 04:50:00,2.36968,2.36968,2.36915,2.36943,187800000.0
2006-10-27 04:55:00,2.36944,2.36955,2.36912,2.36912,170300000.0
2006-10-27 05:00:00,2.36916,2.36935,2.36883,2.36884,155300000.0
2006-10-27 05:05:00,2.36897,2.36903,2.36859,2.36892,156300000.0
2006-10-27 05:10:00,2.36881,2.36903,2.36864,2.3688,186500001.0
2006-10-27 05:15:00,2.36877,2.36897,2.36852,2.36889,199500000.0
2006-10-27 05:20:00,2.36871,2.36891,2.36865,2.3688,175100000.0
2006-10-27 05:25:00,2.36891,2.36894,2.36854,2.36886,142400000.0
2006-10-27 05:30:00,2.36876,2.36889,2.36848,2.36867,126800000.0
2006-10-27 05:35:00,2.36872,2.36872,2.36837,2.36844,109700000.0
2006-10-27 05:40:00,2.3683,2.36878,2.3683,2.36854,146100000.0
2006-10-27 05:45:00,2.36853,2.36889,2.36838,2.36868,165000000.0
2006-10-27 05:50:00,2.36844,2.36892,2.36838,2.36877,204600000.0
2006-10-27 05:55:00,2.36887,2.36898,2.36845,2.36856,163600000.0
2006-10-27 06:00:00,2.36861,2.36901,2.36854,2.369,112400000.0
2006-10-27 06:05:00,2.36887,2.36928,2.36865,2.36893,165700000.0
2006-10-27 06:10:00,2.369,2.36923,2.36884,2.36888,141600000.0
2006-10-27 06:15:00,2.36884,2.36902,2.3686,2.36873,125600000.0
2006-10-27 06:20:00,2.36878,2.36903,2.36862,2.36862,165000000.0
2006-10-27 06:25:00,2.36853,2.36904,2.36822,2.36849,143700000.0
2006-10-27 06:30:00,2.36883,2.36935,2.3687,2.36928,162100000.0
2006-10-27 06:35:00,2.36932,2.36932,2.369,2.36913,132600000.0
2006-10-27 06:40:00,2.36913,2.36935,2.36896,2.36905,113200000.0
2006-10-27 06:45:00,2.36894,2.3692,2.36877,2.36888,179100000.0
2006-10-27 06:50:00,2.36892,2.36915,2.36866,2.36915,147100000.0
2006-10-27 06:55:00,2.36917,2.36927,2.36891,2.36895,173900000.0
2006-10-27 07:00:00,2.36906,2.36929,2.36887,2.36888,164300000.0
2006-10-27 07:05:00,2.36905,2.3692,2.36862,2.36919,129300000.0
2006-10-27 07:10:00,2.36892,2.36965,2.36869,2.36943,155600000.0
2006-10-27 07:15:00,2.36966,2.37012,2.36943,2.36967,182000000.0
2006-10-27 07:20:00,2.36968,2.37,2.36968,2.36985,168500000.0
2006-10-27 07:25:00,2.36979,2.37016,2.36965,2.37,199099998.0
2006-10-27 07:30:00,2.3701,2.37023,2.36937,2.37006,135300000.0
2006-10-27 07:35:00,2.37016,2.37016,2.36932,2.36981,122000000.0
2006-10-27 07:40:00,2.36963,2.36965,2.36937,2.36952,134400000.0
2006-10-27 07:45:00,2.36952,2.37042,2.36935,2.37028,160000000.0
2006-10-27 07:50:00,2.37031,2.37031,2.36981,2.37005,155800000.0
2006-10-27 07:55:00,2.36998,2.37088,2.36996,2.37044,147100000.0
2006-10-27 08:00:00,2.37058,2.3707,2.37009,2.37051,189999999.0
2006-10-27 08:05:00,2.37055,2.37171,2.37055,2.3716,128200000.0
2006-10-27 08:10:00,2.3713,2.37156,2.37052,2.37082,245400000.0
2006-10-27 08:15:00,2.37077,2.37108,2.37057,2.37108,134000000.0
2006-10-27 08:20:00,2.37098,2.37114,2.37057,2.37067,192100000.0
2006-10-27 08:25:00,2.37097,2.37179,2.37084,2.37177,164200000.0
2006-10-27 08:30:00,2.3717,2.37282,2.3717,2.37179,201900000.0
2006-10-27 08:35:00,2.3719,2.37208,2.37177,2.37177,154800000.0
2006-10-27 08:40:00,2.37173,2.3722,2.37161,2.37179,178800000.0
2006-10-27 08:45:00,2.37203,2.37249,2.37175,2.3723,177400000.0
2006-10-27 08:50:00,2.37223,2.37248,2.37186,2.37189,155400000.0
2006-10-27 08:55:00,2.3717,2.37195,2.37124,2.3715,227799999.0
2006-10-27 09:00:00,2.37154,2.37184,2.37121,2.37139,149800000.0
2006-10-27 09:05:00,2.37135,2.37182,2.37101,2.3711,174500000.0
2006-10-27 09:10:00,2.37109,2.37162,2.37066,2.37066,140900000.0
2006-10-27 09:15:00,2.37057,2.37096,2.37042,2.37083,141200000.0
2006-10-27 09:20:00,2.37082,2.37082,2.36988,2.3706,198800000.0
2006-10-27 09:25:00,2.37036,2.37036,2.36969,2.37007,144900000.0
2006-10-27 09:30:00,2.37001,2.37034,2.36909,2.36911,174300000.0
2006-10-27 09:35:00,2.36903,2.36934,2.36838,2.36882,150000000.0
2006-10-27 09:40:00,2.36866,2.3691,2.3685,2.3691,186700000.0
2006-10-27 09:45:00,2.36898,2.36934,2.36854,2.36857,167000000.0
2006-10-27 09:50:00,2.36871,2.36897,2.36823,2.36823,153900000.0
2006-10-27 09:55:00,2.36832,2.36832,2.36693,2.36697,134500000.0
2006-10-27 10:00:00,2.36688,2.36808,2.36688,2.36804,144800000.0
2006-10-27 10:05:00,2.36803,2.36806,2.36763,2.36772,166800000.0
2006-10-27 10:10:00,2.36778,2.36787,2.36728,2.36736,157100000.0
2006-10-27 10:15:00,2.36779,2.36835,2.36763,2.36814,173900000.0
2006-10-27 10:20:00,2.36822,2.36852,2.36808,2.36852,132600000.0
2006-10-27 10:25:00,2.36856,2.36905,2.36832,2.36889,227400000.0
2006-10-27 10:30:00,2.3688,2.36882,2.36808,2.36847,182600001.0
2006-10-27 10:35:00,2.36856,2.36903,2.36844,2.36884,119500000.0
2006-10-27 10:40:00,2.36886,2.36915,2.36853,2.3688,204000000.0
2006-10-27 10:45:00,2.36878,2.36879,2.36853,2.36879,139700000.0
2006-10-27 10:50:00,2.36874,2.36936,2.36869,2.36896,177900000.0
2006-10-27 10:55:00,2.36903,2.36977,2.36903,2.36943,229600000.0
2006-10-27 11:00:00,2.36933,2.36969,2.36914,2.36914,164700000.0
2006-10-27 11:05:00,2.36922,2.36963,2.36909,2.3695,166000000.0
2006-10-27 11:10:00,2.36937,2.36964,2.36902,2.36925,199300000.0
2006-10-27 11:15:00,2.36916,2.36984,2.36907,2.36978,181200000.0
2006-10-27 11:20:00,2.36983,2.37028,2.3696,2.3697,204400000.0
2006-10-27 11:25:00,2.36981,2.37003,2.36961,2.36979,172400000.0
2006-10-27 11:30:00,2.37004,2.37243,2.37004,2.37207,175000000.0
2006-10-27 11:35:00,2.37214,2.37238,2.37151,2.37189,198700001.0
2006-10-27 11:40:00,2.37188,2.37278,2.3718,2.37256,135700000.0
2006-10-27 11:45:00,2.37273,2.37293,2.37231,2.37274,137900000.0
2006-10-27 11:50:00,2.37259,2.37383,2.37259,2.37297,157800000.0
2006-10-27 11:55:00,2.3732,2.3732,2.37204,2.37208,207700001.0
2006-10-27 12:00:00,2.37204,2.37224,2.37166,2.37174,187700000.0
2006-10-27 12:05:00,2.37192,2.37193,2.37131,2.37144,167600000.0
2006-10-27 12:10:00,2.37151,2.3718,2.37094,2.3718,158500000.0
2006-10-27 12:15:00,2.37192,2.37224,2.37154,2.37216,194000001.0
2006-10-27 12:20:00,2.37219,2.37228,2.37187,2.37194,184700000.0
2006-10-27 12:25:00,2.37206,2.37233,2.37156,2.37192,195400000.0
2006-10-27 12:30:00,2.37188,2.37252,2.37158,2.37252,158700000.0
2006-10-27 12:35:00,2.37261,2.37268,2.3721,2.37222,132900000.0
2006-10-27 12:40:00,2.37221,2.37267,2.37194,2.3722,200000000.0
2006-10-27 12:45:00,2.37241,2.3728,2.37198,2.37237,164000000.0
2006-10-27 12:50:00,2.37244,2.37299,2.37232,2.37264,156200000.0
2006-10-27 12:55:00,2.37263,2.37271,2.37219,2.37268,213400000.0
2006-10-27 13:00:00,2.37227,2.37272,2.37183,2.37272,209000000.0
2006-10-27 13:05:00,2.37283,2.37298,2.37238,2.37272,172100000.0
2006-10-27 13:10:00,2.37266,2.37308,2.37228,2.37285,181900000.0
2006-10-27 13:15:00,2.37277,2.37299,2.3722,2.37253,209399998.0
2006-10-27 13:20:00,2.37245,2.37273,2.37221,2.37255,144200000.0
2006-10-27 13:25:00,2.3727,2.37289,2.37211,2.3723,140300000.0
2006-10-27 13:30:00,2.37239,2.37272,2.37208,2.37239,148800000.0
2006-10-27 13:35:00,2.37239,2.37256,2.37194,2.37238,224000000.0
2006-10-27 13:40:00,2.37233,2.37252,2.37208,2.37252,166599999.0
2006-10-27 13:45:00,2.37264,2.37299,2.3725,2.37285,189200000.0
2006-10-27 13:50:00,2.37277,2.37282,2.37232,2.37266,165500000.0
2006-10-27 13:55:00,2.37261,2.37273,2.37241,2.37249,155100000.0
2006-10-27 14:00:00,2.37246,2.37247,2.37188,2.372,132900000.0
2006-10-27 14:05:00,2.37186,2.37192,2.3711,2.3711,136600000.0
2006-10-27 14:10:00,2.37176,2.37228,2.37159,2.37228,219000000.0
2006-10-27 14:15:00,2.37189,2.37212,2.37125,2.3715,157000000.0
2006-10-27 14:20:00,2.37134,2.3716,2.37099,2.37123,146500000.0
2006-10-27 14:25:00,2.37112,2.37136,2.37047,2.3709,167900000.0
2006-10-27 14:30:00,2.37065,2.37101,2.37007,2.37101,240399999.0
2006-10-27 14:35:00,2.37088,2.37231,2.37082,2.37152,195799998.0
2006-10-27 14:40:00,2.37209,2.37272,2.37171,2.37259,187300000.0
2006-10-27 14:45:00,2.37276,2.37276,2.37081,2.37092,212200000.0
2006-10-27 14:50:00,2.37071,2.37089,2.37022,2.37072,174900000.0
2006-10-27 14:55:00,2.37033,2.37118,2.37013,2.3709,188300000.0
2006-10-27 15:00:00,2.37091,2.37133,2.3706,2.37091,183700000.0
2006-10-27 15:05:00,2.37097,2.3712,2.36874,2.36882,203099998.0
2006-10-27 15:10:00,2.36863,2.3689,2.36801,2.36872,159000000.0
2006-10-27 15:15:00,2.36903,2.36957,2.36866,2.36944,160400000.0
2006-10-27 15:20:00,2.36941,2.36982,2.36924,2.36982,154900000.0
2006-10-27 15:25:00,2.3699,2.3702,2.36966,2.36979,130100000.0
2006-10-27 15:30:00,2.36961,2.3703,2.36894,2.3703,221500000.0
2006-10-27 15:35:00,2.37075,2.37163,2.37071,2.37075,179300000.0
2006-10-27 15:40:00,2.37089,2.37118,2.36998,2.3703,124800000.0
2006-10-27 15:45:00,2.37034,2.37112,2.37016,2.37097,221400000.0
2006-10-27 15:50:00,2.371,2.37108,2.37014,2.37014,162200000.0
2006-10-27 15:55:00,2.37019,2.37066,2.36985,2.37028,155700000.0
2006-10-27 16:00:00,2.37042,2.37106,2.36867,2.37093,168000000.0
2006-10-27 16:05:00,2.37119,2.37126,2.36978,2.37011,150500000.0
2006-10-27 16:10:00,2.37016,2.37061,2.36978,2.37029,200000001.0
2006-10-27 16:15:00,2.37052,2.37128,2.37039,2.3706,145800001.0
2006-10-27 16:20:00,2.37071,2.37116,2.37041,2.37054,142000000.0
2006-10-27 16:25:00,2.3703,2.37082,2.36999,2.37039,235899999.0
2006-10-27 16:30:00,2.3703,2.37097,2.3703,2.37046,145500000.0
2006-10-27 16:35:00,2.37024,2.37127,2.37014,2.37099,170400000.0
2006-10-27 16:40:00,2.37125,2.37132,2.37065,2.37065,158600000.0
2006-10-27 16:45:00,2.3708,2.37181,2.37071,2.37167,153000000.0
2006-10-27 16:50:00,2.37167,2.37178,2.37128,2.37163,204000000.0
2006-10-27 16:55:00,2.37125,2.37166,2.3708,2.37093,150600000.0
2006-10-27 17:00:00,2.37094,2.37119,2.37036,2.37036,181100000.0
2006-10-27 17:05:00,2.37033,2.37072,2.37015,2.37057,161700000.0
2006-10-27 17:10:00,2.37058,2.37165,2.37043,2.37165,150000000.0
2006-10-27 17:15:00,2.37164,2.37185,2.37136,2.37136,151500000.0
2006-10-27 17:20:00,2.37126,2.37126,2.37017,2.37035,198600000.0
2006-10-27 17:25:00,2.37029,2.37083,2.37006,2.3702,210900000.0
2006-10-27 17:30:00,2.37029,2.37104,2.36967,2.3709,165100000.0
2006-10-27 17:35:00,2.37081,2.37096,2.36975,2.36975,161000000.0
2006-10-27 17:40:00,2.36976,2.37033,2.36956,2.37013,174000000.0
2006-10-27 17:45:00,2.3701,2.37028,2.36978,2.36982,144900000.0
2006-10-27 17:50:00,2.3698,2.3702,2.36934,2.37003,214400000.0
2006-10-27 17:55:00,2.36987,2.37017,2.36962,2.36983,180000000.0
2006-10-27 18:00:00,2.36981,2.37155,2.36964,2.37095,1504599998.0
2006-10-27 18:05:00,2.37088,2.37142,2.37077,2.3713,1692300001.0
2006-10-27 18:10:00,2.37133,2.37152,2.37074,2.37075,1187700002.0
2006-10-27 18:15:00,2.37088,2.37131,2.37063,2.37099,1373400000.0
2006-10-27 18:20:00,2.37101,2.37128,2.37015,2.37019,1346199998.0
2006-10-27 18:25:00,2.37011,2.37027,2.36954,2.36974,1441499998.0
2006-10-27 18:30:00,2.36975,2.36995,2.36941,2.36974,1254500002.0
2006-10-27 18:35:00,2.36968,2.36987,2.36889,2.36932,650799999.0
2006-10-27 18:40:00,2.36955,2.36959,2.36888,2.36907,771499999.0
2006-10-27 18:45:00,2.36917,2.36938,2.36903,2.36926,259200000.0
2006-10-27 18:50:00,2.36911,2.36947,2.369,2.36931,662800000.0
2006-10-27 18:55:00,2.36914,2.36933,2.36883,2.36907,797300001.0
2006-10-27 19:00:00,2.36902,2.36916,2.36849,2.36892,372599999.0
2006-10-27 19:05:00,2.36888,2.36894,2.36844,2.36866,818599999.0
2006-10-27 19:10:00,2.36875,2.36929,2.36875,2.36895,417100000.0
2006-10-27 19:15:00,2.36893,2.36928,2.36876,2.36905,428700000.0
2006-10-27 19:20:00,2.36925,2.36932,2.36898,2.36921,631900000.0
2006-10-27 19:25:00,2.36914,2.3695,2.36871,2.36871,525699999.0
2006-10-27 19:30:00,2.36859,2.36925,2.36838,2.36919,534200000.0
2006-10-27 19:35:00,2.36915,2.36925,2.36857,2.36873,342100000.0
2006-10-27 19:40:00,2.36873,2.3688,2.36845,2.36854,317200000.0
2006-10-27 19:45:00,2.36861,2.36923,2.36861,2.36888,369699999.0
2006-10-27 19:50:00,2.36904,2.37054,2.36904,2.37024,324200001.0
2006-10-27 19:55:00,2.37012,2.37012,2.36953,2.37001,420500000.0
2006-10-27 20:00:00,2.37006,2.37006,2.36929,2.36968,256100000.0
2006-10-27 20:05:00,2.36967,2.36984,2.36938,2.36974,216700000.0
2006-10-27 20:10:00,2.36985,2.36985,2.36845,2.36861,523300000.0
2006-10-27 20:15:00,2.36866,2.36877,2.36814,2.36838,579800001.0
2006-10-27 20:20:00,2.36832,2.36854,2.36805,2.3681,612600000.0
2006-10-27 20:25:00,2.36802,2.36811,2.36734,2.36756,806200001.0
2006-10-27 20:30:00,2.36763,2.3682,2.36751,2.36795,1110800001.0
2006-10-27 20:35:00,2.36809,2.36829,2.36778,2.36829,547200000.0
2006-10-27 20:40:00,2.36837,2.36837,2.36724,2.36738,760599998.0
2006-10-27 20:45:00,2.36741,2.36769,2.36702,2.3672,594600001.0
2006-10-27 20:50:00,2.36721,2.36737,2.36682,2.36737,748000001.0
2006-10-27 20:55:00,2.36737,2.36766,2.36695,2.36713,1018800000.0
2006-10-27 21:00:00,2.36702,2.3672,2.36658,2.36679,839199998.0
2006-10-27 21:05:00,2.3669,2.36718,2.36686,2.36708,219600000.0
2006-10-27 21:10:00,2.36713,2.36714,2.3667,2.36685,558200001.0
2006-10-27 21:15:00,2.36684,2.36707,2.36657,2.36678,607300000.0
2006-10-27 21:20:00,2.36682,2.36763,2.36644,2.36755,840800001.0
2006-10-27 21:25:00,2.36748,2.36758,2.36705,2.36715,325200000.0
2006-10-27 21:30:00,2.36726,2.36749,2.36704,2.36733,439600000.0
2006-10-27 21:35:00,2.36733,2.36748,2.36693,2.36715,242800000.0
2006-10-27 21:40:00,2.36728,2.36742,2.36693,2.36726,387800000.0
2006-10-27 21:45:00,2.36732,2.36767,2.36703,2.36703,409600000.0
2006-10-27 21:50:00,2.36713,2.36776,2.36695,2.36745,277900000.0
2006-10-27 21:55:00,2.36765,2.36799,2.36749,2.36799,378800000.0
2006-10-27 22:00:00,2.36809,2.36822,2.36732,2.36736,303600000.0
2006-10-27 22:05:00,2.36733,2.3675,2.36694,2.36737,173700000.0
2006-10-27 22:10:00,2.36759,2.36819,2.36733,2.36758,209100000.0
2006-10-27 22:15:00,2.36751,2.368,2.36733,2.36778,280500000.0
2006-10-27 22:20:00,2.36778,2.36797,2.36764,2.36789,250900000.0
2006-10-27 22:25:00,2.36809,2.36831,2.36787,2.36788,318400000.0
2006-10-27 22:30:00,2.36784,2.36828,2.36783,2.36797,277100000.0
2006-10-27 22:35:00,2.36772,2.36896,2.36772,2.36879,201300000.0
2006-10-27 22:40:00,2.36862,2.36904,2.36858,2.36882,332000000.0
2006-10-27 22:45:00,2.3688,2.36964,2.36846,2.36938,303100000.0
2006-10-27 22:50:00,2.36915,2.3694,2.36864,2.3694,217300000.0
2006-10-27 22:55:00,2.36934,2.36935,2.36865,2.36935,156600000.0
2006-10-30 00:00:00,2.36673,2.36769,2.36654,2.36722,214300000.0
2006-10-30 00:05:00,2.36708,2.36784,2.36662,2.3669,201500000.0
2006-10-30 00:10:00,2.3669,2.36817,2.36676,2.3674,204600000.0
2006-10-30 00:15:00,2.36721,2.36965,2.36721,2.36761,163400000.0
2006-10-30 00:20:00,2.36759,2.36786,2.36754,2.36771,181500000.0
2006-10-30 00:25:00,2.36772,2.36844,2.36772,2.36822,151200000.0
2006-10-30 00:30:00,2.36829,2.36846,2.36815,2.36825,182700000.0
2006-10-30 00:35:00,2.36828,2.36862,2.36824,2.3683,147200000.0
2006-10-30 00:40:00,2.36838,2.36853,2.36811,2.3684,129700000.0
2006-10-30 00:45:00,2.3684,2.36863,2.36812,2.36814,171900000.0
2006-10-30 00:50:00,2.36816,2.36856,2.36804,2.36856,134700000.0
2006-10-30 00:55:00,2.36842,2.36862,2.36759,2.36806,128400000.0
2006-10-30 01:00:00,2.36807,2.36836,2.36781,2.36798,184300000.0
2006-10-30 01:05:00,2.36817,2.36849,2.36751,2.36751,113000000.0
2006-10-30 01:10:00,2.36777,2.36795,2.36733,2.36745,157300001.0
2006-10-30 01:15:00,2.3674,2.36755,2.36709,2.36736,91000000.0
2006-10-30 01:20:00,2.36742,2.36792,2.36716,2.36759,208100000.0
2006-10-30 01:25:00,2.36734,2.36791,2.36731,2.36742,194800000.0
2006-10-30 01:30:00,2.36721,2.36846,2.36721,2.36801,180000000.0
2006-10-30 01:35:00,2.368,2.36857,2.36764,2.36843,156600000.0
2006-10-30 01:40:00,2.36854,2.36883,2.36818,2.36865,173200000.0
2006-10-30 01:45:00,2.36856,2.36908,2.36838,2.36906,164000000.0
2006-10-30 01:50:00,2.36897,2.36904,2.36818,2.36856,168400000.0
2006-10-30 01:55:00,2.3685,2.36881,2.36736,2.36745,126699999.0
2006-10-30 02:00:00,2.36737,2.36817,2.36737,2.36788,169500000.0
2006-10-30 02:05:00,2.36792,2.36815,2.36767,2.36795,197200000.0
2006-10-30 02:10:00,2.36806,2.36821,2.36779,2.368,147999999.0
2006-10-30 02:15:00,2.36811,2.36822,2.36763,2.36769,198600000.0
2006-10-30 02:20:00,2.36789,2.36855,2.36773,2.36815,184700000.0
2006-10-30 02:25:00,2.36819,2.36847,2.36789,2.36801,155500001.0
2006-10-30 02:30:00,2.3683,2.3686,2.36795,2.36845,174600001.0
2006-10-30 02:35:00,2.36849,2.36868,2.36824,2.36867,161900001.0
2006-10-30 02:40:00,2.36851,2.36874,2.36805,2.36817,164900001.0
2006-10-30 02:45:00,2.36811,2.36838,2.36774,2.36838,194099999.0
2006-10-30 02:50:00,2.3684,2.36861,2.36786,2.36835,129200000.0
2006-10-30 02:55:00,2.36859,2.36926,2.36842,2.36909,185300000.0
2006-10-30 03:00:00,2.3689,2.36956,2.36829,2.36864,142000000.0
2006-10-30 03:05:00,2.36845,2.36878,2.36841,2.36872,147900000.0
2006-10-30 03:10:00,2.36915,2.36972,2.3689,2.3696,155400000.0
2006-10-30 03:15:00,2.36958,2.37008,2.36944,2.36979,174600000.0
2006-10-30 03:20:00,2.3698,2.37013,2.36962,2.36979,167100000.0
2006-10-30 03:25:00,2.3699,2.36996,2.36947,2.3699,203500000.0
2006-10-30 03:30:00,2.36992,2.37026,2.36976,2.36976,147800000.0
2006-10-30 03:35:00,2.36982,2.37005,2.36936,2.36963,169199998.0
2006-10-30 03:40:00,2.36954,2.36991,2.36936,2.36948,155900000.0
2006-10-30 03:45:00,2.36949,2.37013,2.36945,2.36989,122800000.0
2006-10-30 03:50:00,2.36998,2.37031,2.3697,2.36973,166100000.0
2006-10-30 03:55:00,2.36987,2.37017,2.36973,2.36999,139300001.0
2006-10-30 04:00:00,2.37008,2.37019,2.36967,2.3701,109700000.0
2006-10-30 04:05:00,2.37005,2.37022,2.36978,2.37002,168300000.0
2006-10-30 04:10:00,2.36991,2.37019,2.3696,2.37009,170999999.0
2006-10-30 04:15:00,2.37009,2.37076,2.37009,2.37022,179200000.0
2006-10-30 04:20:00,2.37028,2.37028,2.3696,2.3696,162100000.0
2006-10-30 04:25:00,2.36973,2.36984,2.36946,2.36947,123100000.0
2006-10-30 04:30:00,2.3695,2.36965,2.36926,2.3696,155400000.0
2006-10-30 04:35:00,2.36987,2.37048,2.36967,2.37017,147600001.0
2006-10-30 04:40:00,2.37013,2.37046,2.36978,2.36978,109200000.0
2006-10-30 04:45:00,2.36989,2.37025,2.36958,2.3697,145300000.0
2006-10-30 04:50:00,2.36977,2.36989,2.36928,2.36968,153700000.0
2006-10-30 04:55:00,2.36979,2.36982,2.36938,2.36952,123900000.0
2006-10-30 05:00:00,2.36965,2.36984,2.36945,2.36948,194300000.0
2006-10-30 05:05:00,2.36964,2.36994,2.36939,2.3696,164300001.0
2006-10-30 05:10:00,2.36959,2.36994,2.36957,2.36972,117600000.0
2006-10-30 05:15:00,2.36981,2.36986,2.36944,2.36967,158600000.0
2006-10-30 05:20:00,2.36922,2.36979,2.36922,2.36955,220000000.0
2006-10-30 05:25:00,2.36962,2.36985,2.36941,2.36948,139500000.0
2006-10-30 05:30:00,2.36956,2.36976,2.36934,2.36964,151400000.0
2006-10-30 05:35:00,2.36969,2.36977,2.36912,2.36947,156500000.0
2006-10-30 05:40:00,2.36921,2.36922,2.36885,2.36905,158400000.0
2006-10-30 05:45:00,2.36916,2.36916,2.36847,2.36875,185900000.0
2006-10-30 05:50:00,2.36868,2.36904,2.36841,2.36898,135100000.0
2006-10-30 05:55:00,2.369,2.36924,2.36882,2.36909,172600001.0
2006-10-30 06:00:00,2.36896,2.369,2.36872,2.36888,148800000.0
2006-10-30 06:05:00,2.36867,2.3691,2.36826,2.36896,176199999.0
2006-10-30 06:10:00,2.36873,2.36897,2.36869,2.36882,133800000.0
2006-10-30 06:15:00,2.36899,2.36914,2.36852,2.36868,176300000.0
2006-10-30 06:20:00,2.36853,2.36926,2.36852,2.3688,138600000.0
2006-10-30 06:25:00,2.36875,2.36908,2.36856,2.36867,183200000.0
2006-10-30 06:30:00,2.36879,2.36891,2.36852,2.36884,201100000.0
2006-10-30 06:35:00,2.36896,2.36921,2.36872,2.36872,106000000.0
2006-10-30 06:40:00,2.3688,2.36898,2.36864,2.36873,105400000.0
2006-10-30 06:45:00,2.36858,2.36915,2.36847,2.369,155600000.0
2006-10-30 06:50:00,2.36905,2.3691,2.36867,2.3687,118099999.0
2006-10-30 06:55:00,2.36869,2.36917,2.36869,2.36906,142499999.0
2006-10-30 07:00:00,2.36893,2.36893,2.36854,2.36875,155900000.0
2006-10-30 07:05:00,2.36875,2.36875,2.36814,2.36827,164300000.0
2006-10-30 07:10:00,2.36824,2.36858,2.36817,2.36835,158600000.0
2006-10-30 07:15:00,2.36859,2.36868,2.36823,2.3685,171200000.0
2006-10-30 07:20:00,2.36853,2.36899,2.36829,2.36857,154500000.0
2006-10-30 07:25:00,2.36865,2.36915,2.36863,2.36892,102800000.0
2006-10-30 07:30:00,2.36905,2.3692,2.36871,2.36873,117800000.0
2006-10-30 07:35:00,2.36888,2.36922,2.36875,2.36922,153700000.0
2006-10-30 07:40:00,2.36925,2.36937,2.369,2.36936,81600001.0
2006-10-30 07:45:00,2.36949,2.36985,2.3693,2.36985,184400000.0
2006-10-30 07:50:00,2.36999,2.37041,2.36978,2.3703,137600000.0
2006-10-30 07:55:00,2.37039,2.37055,2.36966,2.37038,168000000.0
2006-10-30 08:00:00,2.37063,2.37091,2.37043,2.37064,269499998.0
2006-10-30 08:05:00,2.37052,2.37077,2.36989,2.37035,207400000.0
2006-10-30 08:10:00,2.37051,2.37088,2.37039,2.37053,138900000.0
2006-10-30 08:15:00,2.37076,2.37097,2.37046,2.3709,129500000.0
2006-10-30 08:20:00,2.37065,2.37112,2.37058,2.37058,183300000.0
2006-10-30 08:25:00,2.37054,2.37103,2.37019,2.37103,166800000.0
2006-10-30 08:30:00,2.37115,2.37141,2.37052,2.37099,198400000.0
2006-10-30 08:35:00,2.37098,2.37115,2.37086,2.37093,162900000.0
2006-10-30 08:40:00,2.3709,2.37098,2.37026,2.37056,173400000.0
2006-10-30 08:45:00,2.37056,2.37135,2.37056,2.37135,144600000.0
2006-10-30 08:50:00,2.37136,2.37226,2.37136,2.3722,163800000.0
2006-10-30 08:55:00,2.37229,2.37251,2.37185,2.37202,184500000.0
2006-10-30 09:00:00,2.372,2.3721,2.37098,2.3717,163600000.0
2006-10-30 09:05:00,2.3719,2.37236,2.37175,2.37221,133300000.0
2006-10-30 09:10:00,2.37186,2.37186,2.37121,2.37145,195500000.0
2006-10-30 09:15:00,2.3715,2.3715,2.37061,2.37063,194400000.0
2006-10-30 09:20:00,2.37055,2.37175,2.37046,2.37095,173100000.0
2006-10-30 09:25:00,2.37078,2.37142,2.37073,2.37083,184400001.0
2006-10-30 09:30:00,2.37045,2.37045,2.3697,2.37009,193999999.0
2006-10-30 09:35:00,2.37027,2.37115,2.36985,2.37115,256900000.0
2006-10-30 09:40:00,2.37108,2.37131,2.3707,2.37102,230500000.0
2006-10-30 09:45:00,2.37096,2.37107,2.37056,2.37085,131900000.0
2006-10-30 09:50:00,2.37102,2.37102,2.37021,2.37062,123800000.0
2006-10-30 09:55:00,2.37066,2.37105,2.37042,2.37074,181200000.0
2006-10-30 10:00:00,2.37065,2.37127,2.37036,2.37098,170300000.0
2006-10-30 10:05:00,2.37096,2.37123,2.3706,2.37113,150300001.0
2006-10-30 10:10:00,2.37107,2.37108,2.37057,2.3708,166900000.0
2006-10-30 10:15:00,2.37093,2.37113,2.37075,2.37105,175600000.0
2006-10-30 10:20:00,2.37111,2.37122,2.37046,2.37077,191300000.0
2006-10-30 10:25:00,2.37065,2.37088,2.37026,2.37056,186800000.0
2006-10-30 10:30:00,2.37027,2.3708,2.37007,2.3708,164800000.0
2006-10-30 10:35:00,2.37078,2.371,2.37048,2.37074,134300000.0
2006-10-30 10:40:00,2.37074,2.37141,2.37038,2.37115,184700000.0
2006-10-30 10:45:00,2.37112,2.37148,2.37057,2.37123,185600000.0
2006-10-30 10:50:00,2.37137,2.37192,2.37101,2.37176,187300000.0
2006-10-30 10:55:00,2.3719,2.37224,2.37152,2.37224,205700000.0
2006-10-30 11:00:00,2.37184,2.37298,2.37176,2.37229,141699999.0
2006-10-30 11:05:00,2.37235,2.37235,2.3717,2.37232,193500000.0
2006-10-30 11:10:00,2.37248,2.37306,2.37237,2.3726,189500000.0
2006-10-30 11:15:00,2.37265,2.37319,2.37245,2.37255,135899999.0
2006-10-30 11:20:00,2.37263,2.37313,2.37263,2.37305,217800000.0
2006-10-30 11:25:00,2.37306,2.37327,2.37245,2.37245,174500000.0
2006-10-30 11:30:00,2.37227,2.37279,2.37182,2.37259,177800000.0
2006-10-30 11:35:00,2.37278,2.37319,2.37199,2.37267,165200000.0
2006-10-30 11:40:00,2.3726,2.37306,2.37259,2.37281,171700000.0
2006-10-30 11:45:00,2.3729,2.3732,2.37259,2.37296,152800000.0
2006-10-30 11:50:00,2.37277,2.37309,2.37256,2.37275,171200000.0
2006-10-30 11:55:00,2.37282,2.37293,2.37248,2.3727,193900000.0
2006-10-30 12:00:00,2.37275,2.37334,2.37263,2.37294,142200000.0
2006-10-30 12:05:00,2.37311,2.3734,2.3724,2.37246,157100000.0
2006-10-30 12:10:00,2.3725,2.37276,2.37209,2.37249,147000000.0
2006-10-30 12:15:00,2.3724,2.37248,2.37169,2.37182,170800000.0
2006-10-30 12:20:00,2.37178,2.3722,2.37166,2.37208,176399999.0
2006-10-30 12:25:00,2.37236,2.37255,2.3721,2.37217,204500000.0
2006-10-30 12:30:00,2.37216,2.37256,2.37194,2.3724,196200000.0
2006-10-30 12:35:00,2.3722,2.37225,2.3719,2.37211,116400000.0
2006-10-30 12:40:00,2.37219,2.37281,2.37211,2.37227,175400000.0
2006-10-30 12:45:00,2.37232,2.37281,2.37214,2.37231,205899999.0
2006-10-30 12:50:00,2.37237,2.37276,2.37203,2.37276,128200000.0
2006-10-30 12:55:00,2.37282,2.37327,2.37247,2.37309,224500000.0
2006-10-30 13:00:00,2.37293,2.37293,2.37236,2.37252,189100000.0
2006-10-30 13:05:00,2.37263,2.373,2.3726,2.3727,128000000.0
2006-10-30 13:10:00,2.37256,2.37276,2.3722,2.37229,206400000.0
2006-10-30 13:15:00,2.37221,2.3727,2.372,2.37228,159200000.0
2006-10-30 13:20:00,2.37232,2.37267,2.37217,2.37222,157100000.0
2006-10-30 13:25:00,2.37211,2.37282,2.37199,2.37252,269000000.0
2006-10-30 13:30:00,2.37254,2.37305,2.37237,2.37301,169700000.0
2006-10-30 13:35:00,2.37307,2.3732,2.3726,2.37268,211500000.0
2006-10-30 13:40:00,2.37268,2.37322,2.37262,2.37322,163200000.0
2006-10-30 13:45:00,2.37327,2.37393,2.37312,2.37348,189600000.0
2006-10-30 13:50:00,2.37355,2.37443,2.37325,2.37434,234700000.0
2006-10-30 13:55:00,2.37435,2.37454,2.37395,2.37409,160700000.0
2006-10-30 14:00:00,2.37416,2.37457,2.37395,2.37418,146300000.0
2006-10-30 14:05:00,2.37408,2.37439,2.37387,2.37408,155600000.0
2006-10-30 14:10:00,2.37415,2.37441,2.37307,2.37332,186200000.0
2006-10-30 14:15:00,2.37317,2.37317,2.37201,2.37235,195000000.0
2006-10-30 14:20:00,2.37247,2.37247,2.37138,2.37188,172700000.0
2006-10-30 14:25:00,2.37182,2.3729,2.37182,2.37272,165800000.0
2006-10-30 14:30:00,2.37278,2.37323,2.37244,2.37323,164500000.0
2006-10-30 14:35:00,2.37301,2.3735,2.37295,2.37325,139000000.0
2006-10-30 14:40:00,2.37353,2.37456,2.37353,2.37447,196100000.0
2006-10-30 14:45:00,2.37455,2.37554,2.37445,2.37554,187899999.0
2006-10-30 14:50:00,2.37546,2.37583,2.37508,2.37524,215800000.0
2006-10-30 14:55:00,2.37521,2.37535,2.37464,2.37493,177500000.0
2006-10-30 15:00:00,2.37492,2.37541,2.37486,2.37522,158600000.0
2006-10-30 15:05:00,2.37541,2.37627,2.37539,2.37627,205199999.0
2006-10-30 15:10:00,2.37618,2.37751,2.37575,2.37751,161400001.0
2006-10-30 15:15:00,2.37749,2.37749,2.37633,2.37653,175400000.0
2006-10-30 15:20:00,2.37659,2.37734,2.37637,2.37697,144600000.0
2006-10-30 15:25:00,2.37688,2.37688,2.37639,2.37688,215299999.0
2006-10-30 15:30:00,2.37679,2.37794,2.37655,2.37658,163300000.0
2006-10-30 15:35:00,2.37628,2.37703,2.37628,2.37648,184500000.0
2006-10-30 15:40:00,2.37657,2.37712,2.37626,2.37664,135200000.0
2006-10-30 15:45:00,2.37668,2.37698,2.37585,2.376,242899999.0
2006-10-30 15:50:00,2.37598,2.37673,2.37598,2.37623,159400000.0
2006-10-30 15:55:00,2.37623,2.37652,2.37605,2.3765,190399998.0
2006-10-30 16:00:00,2.37636,2.37716,2.37625,2.3769,244100000.0
2006-10-30 16:05:00,2.37668,2.37697,2.37587,2.37607,162400000.0
2006-10-30 16:10:00,2.37608,2.37657,2.37608,2.37627,204500000.0
2006-10-30 16:15:00,2.37641,2.37682,2.37598,2.37665,171800000.0
2006-10-30 16:20:00,2.37648,2.3765,2.37593,2.37599,210000000.0
2006-10-30 16:25:00,2.37616,2.37626,2.37546,2.3756,143200000.0
2006-10-30 16:30:00,2.37552,2.37658,2.37548,2.3765,169700000.0
2006-10-30 16:35:00,2.37635,2.37652,2.37592,2.3763,165600001.0
2006-10-30 16:40:00,2.37647,2.37694,2.37624,2.37663,216900000.0
2006-10-30 16:45:00,2.37657,2.37683,2.3764,2.37661,196800000.0
2006-10-30 16:50:00,2.37666,2.37666,2.37625,2.37652,187900000.0
2006-10-30 16:55:00,2.37649,2.37675,2.37608,2.37641,181300000.0
2006-10-30 17:00:00,2.37631,2.37639,2.37571,2.37577,214999999.0
2006-10-30 17:05:00,2.37559,2.3763,2.37539,2.37593,142400000.0
2006-10-30 17:10:00,2.37598,2.37635,2.37585,2.37593,175100000.0
2006-10-30 17:15:00,2.37571,2.37641,2.37571,2.3763,154400000.0
2006-10-30 17:20:00,2.37647,2.37653,2.37582,2.3763,149200000.0
2006-10-30 17:25:00,2.37614,2.37634,2.37587,2.37614,154300000.0
2006-10-30 17:30:00,2.37607,2.37635,2.37569,2.37569,200300000.0
2006-10-30 17:35:00,2.37582,2.3761,2.37574,2.37589,140100000.0
2006-10-30 17:40:00,2.37601,2.37624,2.37568,2.37575,186400000.0
2006-10-30 17:45:00,2.37584,2.37621,2.37564,2.37584,142700000.0
2006-10-30 17:50:00,2.37583,2.3761,2.37551,2.37569,166600000.0
2006-10-30 17:55:00,2.37567,2.37625,2.37567,2.37583,144800000.0
2006-10-30 18:00:00,2.37578,2.37619,2.37559,2.37619,1423200001.0
2006-10-30 18:05:00,2.37637,2.37648,2.37585,2.37648,1750799999.0
2006-10-30 18:10:00,2.37653,2.37686,2.37616,2.3764,1099699999.0
2006-10-30 18:15:00,2.37639,2.37643,2.37552,2.3757,1357900002.0
2006-10-30 18:20:00,2.37566,2.37585,2.37532,2.37552,1337599999.0
2006-10-30 18:25:00,2.37558,2.37589,2.37532,2.37549,1302900002.0
2006-10-30 18:30:00,2.37546,2.37578,2.37529,2.37569,1311800001.0
2006-10-30 18:35:00,2.37583,2.37618,2.37545,2.37591,650399999.0
2006-10-30 18:40:00,2.37607,2.37634,2.37581,2.3759,677900000.0
2006-10-30 18:45:00,2.376,2.37619,2.37574,2.37607,272000000.0
2006-10-30 18:50:00,2.37579,2.37611,2.37543,2.37543,664199998.0
2006-10-30 18:55:00,2.37537,2.37604,2.37537,2.37553,729500000.0
2006-10-30 19:00:00,2.37546,2.37592,2.37524,2.37584,424700000.0
2006-10-30 19:05:00,2.37587,2.37626,2.37549,2.3758,755000000.0
2006-10-30 19:10:00,2.37587,2.37598,2.37534,2.37545,456099999.0
2006-10-30 19:15:00,2.37527,2.37591,2.37525,2.37572,369000000.0
2006-10-30 19:20:00,2.3758,2.37584,2.37527,2.37535,576800000.0
2006-10-30 19:25:00,2.37544,2.37562,2.37465,2.37475,494500000.0
2006-10-30 19:30:00,2.37477,2.37504,2.37465,2.37483,544500000.0
2006-10-30 19:35:00,2.37488,2.375,2.3746,2.37484,383100000.0
2006-10-30 19:40:00,2.37478,2.37518,2.37454,2.37488,391600000.0
2006-10-30 19:45:00,2.37488,2.37499,2.37445,2.3745,313900000.0
2006-10-30 19:50:00,2.37447,2.37478,2.37433,2.37455,320800000.0
2006-10-30 19:55:00,2.37436,2.37455,2.37413,2.37413,413900001.0
2006-10-30 20:00:00,2.37411,2.37446,2.3738,2.37419,269400000.0
2006-10-30 20:05:00,2.37417,2.37443,2.37402,2.37412,229900000.0
2006-10-30 20:10:00,2.37426,2.37453,2.374,2.37403,501100000.0
2006-10-30 20:15:00,2.37401,2.37464,2.37377,2.37452,522400000.0
2006-10-30 20:20:00,2.37452,2.37464,2.37425,2.3745,561900000.0
2006-10-30 20:25:00,2.37395,2.37455,2.37391,2.37398,816400000.0
2006-10-30 20:30:00,2.37397,2.37434,2.37388,2.37417,1103200001.0
2006-10-30 20:35:00,2.37405,2.37435,2.37387,2.37398,497100000.0
2006-10-30 20:40:00,2.37403,2.37415,2.37356,2.37366,681200000.0
2006-10-30 20:45:00,2.37369,2.37392,2.37328,2.37363,582399998.0
2006-10-30 20:50:00,2.37359,2.37378,2.37308,2.37324,790999998.0
2006-10-30 20:55:00,2.37317,2.37342,2.37292,2.37327,1090300000.0
2006-10-30 21:00:00,2.37348,2.37358,2.37301,2.37358,853800000.0
2006-10-30 21:05:00,2.37365,2.37395,2.37341,2.37378,224100000.0
2006-10-30 21:10:00,2.37353,2.3738,2.37303,2.37366,555200000.0
2006-10-30 21:15:00,2.37346,2.37371,2.37298,2.37315,637900001.0
2006-10-30 21:20:00,2.3733,2.37361,2.37326,2.37332,791999999.0
2006-10-30 21:25:00,2.37325,2.37363,2.37313,2.37352,336599999.0
2006-10-30 21:30:00,2.37352,2.37393,2.37319,2.37361,465900000.0
2006-10-30 21:35:00,2.37364,2.37364,2.3733,2.37335,279200001.0
2006-10-30 21:40:00,2.3735,2.37382,2.37326,2.37366,379200002.0
2006-10-30 21:45:00,2.37375,2.37383,2.37314,2.37324,408200000.0
2006-10-30 21:50:00,2.37338,2.37349,2.3729,2.37291,307900000.0
2006-10-30 21:55:00,2.37297,2.37328,2.37285,2.37323,379100001.0
2006-10-30 22:00:00,2.37327,2.37368,2.37288,2.37316,315900000.0
2006-10-30 22:05:00,2.37315,2.37339,2.37313,2.37319,192300000.0
2006-10-30 22:10:00,2.37329,2.37345,2.37315,2.37339,160200000.0
2006-10-30 22:15:00,2.37322,2.3734,2.3731,2.37317,334900000.0
2006-10-30 22:20:00,2.3732,2.37377,2.37315,2.37333,292100000.0
2006-10-30 22:25:00,2.37343,2.37358,2.37319,2.37334,256900000.0
2006-10-30 22:30:00,2.37332,2.37368,2.37318,2.37338,324899998.0
2006-10-30 22:35:00,2.37325,2.37347,2.37313,2.37342,143900000.0
2006-10-30 22:40:00,2.37335,2.37357,2.373,2.37308,340400000.0
2006-10-30 22:45:00,2.37308,2.37344,2.37299,2.37325,346899999.0
2006-10-30 22:50:00,2.37324,2.3733,2.37304,2.3732,244200000.0
2006-10-30 22:55:00,2.37313,2.37358,2.373,2.37307,165700000.0
2006-10-30 23:00:00,2.37309,2.37339,2.37262,2.37317,129500000.0
2006-10-30 23:05:00,2.37323,2.37345,2.37282,2.37302,133400000.0
2006-10-30 23:10:00,2.37292,2.37323,2.37271,2.37307,140600000.0
2006-10-30 23:15:00,2.37311,2.37339,2.37265,2.37297,96700000.0
2006-10-30 23:20:00,2.37304,2.37335,2.37288,2.37308,181300000.0
2006-10-30 23:25:00,2.37316,2.37339,2.37283,2.37314,147900000.0
2006-10-30 23:30:00,2.37318,2.37325,2.37278,2.37291,156600000.0
2006-10-30 23:35:00,2.37287,2.37319,2.37267,2.37299,148300000.0
2006-10-30 23:40:00,2.37295,2.37346,2.37285,2.37336,149000000.0
2006-10-30 23:45:00,2.3734,2.3736,2.37306,2.37306,145400000.0
2006-10-30 23:50:00,2.37318,2.37361,2.37302,2.37316,140100000.0
2006-10-30 23:55:00,2.37312,2.37341,2.3729,2.37315,142900000.0
2006-10-31 00:00:00,2.3729,2.37332,2.37272,2.37283,135000000.0
2006-10-31 00:05:00,2.37285,2.37322,2.37258,2.37261,173100000.0
2006-10-31 00:10:00,2.37247,2.37277,2.37208,2.37239,152200000.0
2006-10-31 00:15:00,2.3724,2.37272,2.37208,2.37237,214600000.0
2006-10-31 00:20:00,2.3723,2.37245,2.37149,2.37174,184600000.0
2006-10-31 00:25:00,2.37172,2.37177,2.37092,2.37128,140000000.0
2006-10-31 00:30:00,2.37147,2.37189,2.37128,2.37165,168800000.0
2006-10-31 00:35:00,2.37171,2.37185,2.3713,2.37176,153800000.0
2006-10-31 00:40:00,2.37193,2.37212,2.37148,2.37172,142500000.0
2006-10-31 00:45:00,2.3717,2.37217,2.37155,2.37167,158200000.0
2006-10-31 00:50:00,2.37164,2.37183,2.37141,2.37165,159800000.0
2006-10-31 00:55:00,2.37162,2.37186,2.37131,2.37171,195200000.0
2006-10-31 01:00:00,2.3718,2.37207,2.37149,2.37182,167400000.0
2006-10-31 01:05:00,2.37196,2.37223,2.37154,2.37199,186400000.0
2006-10-31 01:10:00,2.37226,2.3727,2.37226,2.37255,162300000.0
2006-10-31 01:15:00,2.37256,2.37283,2.37246,2.37255,123000000.0
2006-10-31 01:20:00,2.37238,2.37274,2.37212,2.37216,142100000.0
2006-10-31 01:25:00,2.37223,2.37265,2.37197,2.37252,125600000.0
2006-10-31 01:30:00,2.37249,2.37285,2.37197,2.37246,132800000.0
2006-10-31 01:35:00,2.37236,2.37236,2.372,2.37213,102100000.0
2006-10-31 01:40:00,2.37225,2.37247,2.37175,2.37191,205500001.0
2006-10-31 01:45:00,2.37183,2.37222,2.37168,2.37209,202600001.0
2006-10-31 01:50:00,2.37207,2.37255,2.37204,2.3724,155400000.0
2006-10-31 01:55:00,2.37261,2.3727,2.37226,2.37254,155000000.0
2006-10-31 02:00:00,2.37272,2.37301,2.37234,2.37296,159200000.0
2006-10-31 02:05:00,2.37299,2.37315,2.37245,2.37245,154700000.0
2006-10-31 02:10:00,2.3726,2.37282,2.37248,2.37275,132500000.0
2006-10-31 02:15:00,2.3729,2.37333,2.37264,2.37307,128100000.0
2006-10-31 02:20:00,2.37312,2.37329,2.37296,2.3731,119500000.0
2006-10-31 02:25:00,2.37319,2.37386,2.37316,2.37352,120800000.0
2006-10-31 02:30:00,2.37364,2.37366,2.37311,2.37318,176200000.0
2006-10-31 02:35:00,2.3732,2.3736,2.37306,2.37323,141600000.0
2006-10-31 02:40:00,2.37308,2.37335,2.37293,2.37328,154200000.0
2006-10-31 02:45:00,2.37326,2.37368,2.37316,2.3734,133800000.0
2006-10-31 02:50:00,2.37336,2.37359,2.37288,2.37359,131900000.0
2006-10-31 02:55:00,2.374,2.37422,2.37298,2.37311,142000000.0
2006-10-31 03:00:00,2.37302,2.37317,2.37285,2.37317,135400000.0
2006-10-31 03:05:00,2.37306,2.37337,2.37254,2.37327,125800000.0
2006-10-31 03:10:00,2.37346,2.37349,2.37326,2.37337,105100000.0
2006-10-31 03:15:00,2.3735,2.37351,2.37312,2.37344,112400000.0
2006-10-31 03:20:00,2.37355,2.37368,2.37331,2.37345,173100000.0
2006-10-31 03:25:00,2.37344,2.37351,2.37319,2.37328,151200000.0
2006-10-31 03:30:00,2.37336,2.3737,2.37316,2.37337,152600000.0
2006-10-31 03:35:00,2.3734,2.37355,2.37319,2.3734,163300000.0
2006-10-31 03:40:00,2.37326,2.37344,2.3727,2.37335,215700000.0
2006-10-31 03:45:00,2.37325,2.37347,2.37314,2.37333,114300000.0
2006-10-31 03:50:00,2.37338,2.37354,2.37321,2.37333,162600000.0
2006-10-31 03:55:00,2.37333,2.37349,2.37307,2.37346,89800000.0
2006-10-31 04:00:00,2.37345,2.37348,2.37324,2.37347,100900000.0
2006-10-31 04:05:00,2.37343,2.37376,2.37341,2.37344,121499999.0
2006-10-31 04:10:00,2.37332,2.37406,2.37315,2.3739,143499998.0
2006-10-31 04:15:00,2.37364,2.37393,2.37339,2.37368,184800000.0
2006-10-31 04:20:00,2.37364,2.37391,2.37347,2.37352,134199998.0
2006-10-31 04:25:00,2.37369,2.37417,2.37359,2.37409,165100000.0
2006-10-31 04:30:00,2.37404,2.3741,2.37382,2.374,160100000.0
2006-10-31 04:35:00,2.37398,2.37404,2.3734,2.37367,179199999.0
2006-10-31 04:40:00,2.37353,2.37388,2.37347,2.37355,179900000.0
2006-10-31 04:45:00,2.37354,2.37384,2.37334,2.37337,132500000.0
2006-10-31 04:50:00,2.37338,2.37377,2.37317,2.37329,220499999.0
2006-10-31 04:55:00,2.37345,2.37364,2.37334,2.37343,165600000.0
2006-10-31 05:00:00,2.37347,2.37364,2.37341,2.37357,111400000.0
2006-10-31 05:05:00,2.37353,2.37384,2.37331,2.37372,124100000.0
2006-10-31 05:10:00,2.37378,2.37382,2.37342,2.37368,126300001.0
2006-10-31 05:15:00,2.3737,2.37384,2.37329,2.37379,171100000.0
2006-10-31 05:20:00,2.37367,2.37413,2.37352,2.374,124300000.0
2006-10-31 05:25:00,2.37409,2.37439,2.37379,2.37419,141400000.0
2006-10-31 05:30:00,2.37412,2.37433,2.37379,2.37383,125200000.0
2006-10-31 05:35:00,2.37398,2.37414,2.37372,2.3739,157800000.0
2006-10-31 05:40:00,2.37374,2.37385,2.37347,2.37365,108000000.0
2006-10-31 05:45:00,2.37379,2.37396,2.37333,2.37381,128800000.0
2006-10-31 05:50:00,2.37378,2.37378,2.37334,2.37347,139200000.0
2006-10-31 05:55:00,2.37355,2.37388,2.37337,2.37372,137300000.0
2006-10-31 06:00:00,2.37367,2.37391,2.37346,2.37375,101000000.0
2006-10-31 06:05:00,2.37365,2.37386,2.37354,2.37367,185400000.0
2006-10-31 06:10:00,2.37365,2.37381,2.3733,2.3733,146100000.0
2006-10-31 06:15:00,2.37342,2.37373,2.37331,2.37345,178400000.0
2006-10-31 06:20:00,2.37357,2.37391,2.37338,2.37338,128000000.0
2006-10-31 06:25:00,2.37326,2.37374,2.37324,2.37324,172200000.0
2006-10-31 06:30:00,2.37341,2.37351,2.37317,2.3735,193499999.0
2006-10-31 06:35:00,2.37338,2.37363,2.37319,2.3732,161499999.0
2006-10-31 06:40:00,2.37332,2.37343,2.37317,2.37328,136700000.0
2006-10-31 06:45:00,2.3732,2.37364,2.37316,2.37362,133200000.0
2006-10-31 06:50:00,2.37363,2.3739,2.37347,2.37376,130100001.0
2006-10-31 06:55:00,2.37368,2.37368,2.37296,2.37346,162400000.0
2006-10-31 07:00:00,2.37336,2.37375,2.37313,2.37362,142300000.0
2006-10-31 07:05:00,2.37372,2.37375,2.37351,2.37375,137000000.0
2006-10-31 07:10:00,2.37345,2.37381,2.37331,2.37342,169000000.0
2006-10-31 07:15:00,2.37362,2.37381,2.37349,2.37363,163200000.0
2006-10-31 07:20:00,2.37356,2.37375,2.37327,2.37349,194500001.0
2006-10-31 07:25:00,2.37336,2.37352,2.37312,2.37312,136100001.0
2006-10-31 07:30:00,2.3732,2.37363,2.37307,2.37329,155100001.0
2006-10-31 07:35:00,2.37342,2.37352,2.37313,2.37334,148800000.0
2006-10-31 07:40:00,2.37325,2.37336,2.37305,2.37312,123800000.0
2006-10-31 07:45:00,2.37317,2.37437,2.37314,2.37387,174200000.0
2006-10-31 07:50:00,2.37389,2.37431,2.37364,2.37385,144800000.0
2006-10-31 07:55:00,2.37383,2.3743,2.37378,2.37404,103200000.0
2006-10-31 08:00:00,2.3741,2.37449,2.37389,2.3742,170100000.0
2006-10-31 08:05:00,2.37402,2.37434,2.37386,2.37415,191200001.0
2006-10-31 08:10:00,2.37405,2.3742,2.37373,2.37373,158900000.0
2006-10-31 08:15:00,2.37397,2.37409,2.37361,2.37367,144700000.0
2006-10-31 08:20:00,2.3736,2.37384,2.3735,2.37365,133500000.0
2006-10-31 08:25:00,2.37367,2.37418,2.37363,2.3737,137900000.0
2006-10-31 08:30:00,2.37383,2.37416,2.3737,2.37377,171000000.0
2006-10-31 08:35:00,2.37373,2.37423,2.37373,2.37398,113800001.0
2006-10-31 08:40:00,2.37385,2.37397,2.37356,2.37383,151800000.0
2006-10-31 08:45:00,2.3738,2.37389,2.37338,2.37338,154900000.0
2006-10-31 08:50:00,2.37339,2.37364,2.37247,2.37255,166000000.0
2006-10-31 08:55:00,2.37266,2.37319,2.37221,2.37317,156100000.0
2006-10-31 09:00:00,2.37314,2.37349,2.37286,2.37286,134000000.0
2006-10-31 09:05:00,2.37301,2.37389,2.37279,2.37367,145800000.0
2006-10-31 09:10:00,2.37358,2.37414,2.37343,2.37402,123600000.0
2006-10-31 09:15:00,2.37372,2.37493,2.37357,2.37462,188500000.0
2006-10-31 09:20:00,2.37486,2.37504,2.37347,2.37367,200800000.0
2006-10-31 09:25:00,2.37343,2.37488,2.37322,2.37434,165900002.0
2006-10-31 09:30:00,2.37446,2.37534,2.37395,2.37534,198600000.0
2006-10-31 09:35:00,2.37557,2.37589,2.37528,2.3756,203800000.0
2006-10-31 09:40:00,2.3757,2.37614,2.37515,2.3757,136500000.0
2006-10-31 09:45:00,2.37549,2.37587,2.37529,2.37564,209000000.0
2006-10-31 09:50:00,2.37582,2.37597,2.37535,2.37535,164899999.0
2006-10-31 09:55:00,2.37537,2.37603,2.37507,2.37589,143600000.0
2006-10-31 10:00:00,2.37571,2.37593,2.37519,2.37537,165000000.0
2006-10-31 10:05:00,2.37552,2.37636,2.37527,2.37634,184200000.0
2006-10-31 10:10:00,2.37646,2.37691,2.37617,2.37642,136900000.0
2006-10-31 10:15:00,2.37664,2.37695,2.37644,2.37648,214700000.0
2006-10-31 10:20:00,2.37658,2.37733,2.37658,2.37733,231000001.0
2006-10-31 10:25:00,2.37723,2.37814,2.37709,2.37735,191500000.0
2006-10-31 10:30:00,2.37715,2.37754,2.37683,2.37751,222400000.0
2006-10-31 10:35:00,2.37817,2.38188,2.37817,2.38144,166200000.0
2006-10-31 10:40:00,2.38141,2.38141,2.37965,2.38012,251000000.0
2006-10-31 10:45:00,2.38013,2.38016,2.37952,2.37995,196000000.0
2006-10-31 10:50:00,2.37991,2.37995,2.37873,2.37875,147500000.0
2006-10-31 10:55:00,2.37879,2.37914,2.37771,2.37784,182200000.0
2006-10-31 11:00:00,2.37774,2.37785,2.37735,2.37747,145400000.0
2006-10-31 11:05:00,2.37736,2.37822,2.37736,2.37807,190500000.0
2006-10-31 11:10:00,2.37811,2.37868,2.37811,2.37838,200700000.0
2006-10-31 11:15:00,2.37843,2.37848,2.37734,2.37775,132700000.0
2006-10-31 11:20:00,2.378,2.37841,2.37797,2.37828,204300000.0
2006-10-31 11:25:00,2.37824,2.37861,2.37801,2.37806,168400000.0
2006-10-31 11:30:00,2.37806,2.37857,2.37798,2.37826,174200000.0
2006-10-31 11:35:00,2.37833,2.37837,2.37744,2.37813,201000000.0
2006-10-31 11:40:00,2.37803,2.37819,2.37762,2.37802,206400000.0
2006-10-31 11:45:00,2.37803,2.37841,2.37772,2.37823,190900001.0
2006-10-31 11:50:00,2.37813,2.37823,2.37742,2.37752,146500000.0
2006-10-31 11:55:00,2.37748,2.37778,2.37727,2.37776,146300000.0
2006-10-31 12:00:00,2.37788,2.37813,2.37757,2.37805,184799999.0
2006-10-31 12:05:00,2.37821,2.37821,2.37766,2.3779,172800000.0
2006-10-31 12:10:00,2.37795,2.37822,2.37759,2.37761,175200000.0
2006-10-31 12:15:00,2.3776,2.37801,2.37748,2.37756,195399999.0
2006-10-31 12:20:00,2.37763,2.37819,2.37763,2.37798,164600000.0
2006-10-31 12:25:00,2.37819,2.3783,2.37747,2.37747,227899999.0
2006-10-31 12:30:00,2.37765,2.37765,2.37581,2.37583,177500000.0
2006-10-31 12:35:00,2.37595,2.37623,2.37532,2.37557,134600000.0
2006-10-31 12:40:00,2.3755,2.37611,2.37527,2.37585,214200000.0
2006-10-31 12:45:00,2.37608,2.37671,2.37585,2.37634,202700000.0
2006-10-31 12:50:00,2.37634,2.37634,2.37453,2.37505,230300001.0
2006-10-31 12:55:00,2.37491,2.37491,2.37386,2.37413,156100000.0
2006-10-31 13:00:00,2.37419,2.37432,2.37277,2.3737,210199998.0
2006-10-31 13:05:00,2.37386,2.37423,2.37352,2.3738,201700001.0
2006-10-31 13:10:00,2.37377,2.37424,2.37358,2.37415,187900000.0
2006-10-31 13:15:00,2.37419,2.37441,2.37387,2.37441,155100000.0
2006-10-31 13:20:00,2.37467,2.37564,2.37467,2.37536,138199999.0
2006-10-31 13:25:00,2.37528,2.37528,2.37472,2.37478,168100000.0
2006-10-31 13:30:00,2.37471,2.37513,2.37451,2.3749,195800000.0
2006-10-31 13:35:00,2.37484,2.37486,2.37448,2.37468,167700000.0
2006-10-31 13:40:00,2.37464,2.37516,2.37463,2.37493,157600001.0
2006-10-31 13:45:00,2.37521,2.37649,2.37515,2.37604,198200000.0
2006-10-31 13:50:00,2.3761,2.37632,2.3757,2.37595,174000000.0
2006-10-31 13:55:00,2.37567,2.37576,2.37522,2.37522,129400000.0
2006-10-31 14:00:00,2.37509,2.37511,2.37438,2.37488,154800000.0
2006-10-31 14:05:00,2.37468,2.37493,2.37436,2.37484,202700000.0
2006-10-31 14:10:00,2.37473,2.37511,2.3746,2.37475,177700000.0
2006-10-31 14:15:00,2.37472,2.37535,2.3746,2.37498,194900000.0
2006-10-31 14:20:00,2.37513,2.37567,2.37513,2.37532,218400000.0
2006-10-31 14:25:00,2.37524,2.37551,2.37509,2.37532,153100000.0
2006-10-31 14:30:00,2.37537,2.37554,2.37498,2.37528,170500000.0
2006-10-31 14:35:00,2.37501,2.37544,2.3749,2.37493,182200000.0
2006-10-31 14:40:00,2.37503,2.37619,2.37497,2.37619,209700000.0
2006-10-31 14:45:00,2.37612,2.37678,2.37576,2.37661,171200000.0
2006-10-31 14:50:00,2.37635,2.37639,2.37587,2.37624,203700000.0
2006-10-31 14:55:00,2.37613,2.37671,2.37604,2.37667,187900000.0
2006-10-31 15:00:00,2.37666,2.3767,2.37595,2.37635,211800000.0
2006-10-31 15:05:00,2.37642,2.37657,2.37607,2.37636,190800001.0
2006-10-31 15:10:00,2.37637,2.3766,2.3761,2.37636,152400000.0
2006-10-31 15:15:00,2.37657,2.37677,2.3762,2.37663,184400000.0
2006-10-31 15:20:00,2.37665,2.37681,2.37611,2.37621,148800000.0
2006-10-31 15:25:00,2.37611,2.3764,2.37511,2.37513,172200000.0
2006-10-31 15:30:00,2.37524,2.376,2.37524,2.37532,122000000.0
2006-10-31 15:35:00,2.37522,2.37578,2.37487,2.37502,229500000.0
2006-10-31 15:40:00,2.3752,2.37536,2.37491,2.37507,187900000.0
2006-10-31 15:45:00,2.37505,2.37538,2.37486,2.37527,226400000.0
2006-10-31 15:50:00,2.37527,2.37561,2.37503,2.3752,193000001.0
2006-10-31 15:55:00,2.37524,2.37558,2.37522,2.37541,237000001.0
2006-10-31 16:00:00,2.37537,2.3758,2.37524,2.37555,205399999.0
2006-10-31 16:05:00,2.37559,2.3758,2.37526,2.37539,145400000.0
2006-10-31 16:10:00,2.37539,2.37606,2.37512,2.37547,190999999.0
2006-10-31 16:15:00,2.37558,2.37593,2.37529,2.3758,194500001.0
2006-10-31 16:20:00,2.3758,2.37595,2.3754,2.37543,192400000.0
2006-10-31 16:25:00,2.37556,2.37575,2.37523,2.37554,180800000.0
2006-10-31 16:30:00,2.37541,2.3758,2.37539,2.37573,155100000.0
2006-10-31 16:35:00,2.37551,2.37574,2.37519,2.3755,230100000.0
2006-10-31 16:40:00,2.37563,2.37581,2.37523,2.37562,196500000.0
2006-10-31 16:45:00,2.37559,2.3758,2.37531,2.37558,234100000.0
2006-10-31 16:50:00,2.37552,2.37587,2.37541,2.37575,233600000.0
2006-10-31 16:55:00,2.37572,2.37602,2.37451,2.37477,160100000.0
2006-10-31 17:00:00,2.37428,2.37481,2.37287,2.37331,154500000.0
2006-10-31 17:05:00,2.37319,2.37319,2.37054,2.37167,169300000.0
2006-10-31 17:10:00,2.37166,2.37281,2.37087,2.37281,191400000.0
2006-10-31 17:15:00,2.37259,2.37266,2.3713,2.37143,179500000.0
2006-10-31 17:20:00,2.37154,2.37158,2.37042,2.37052,161100000.0
2006-10-31 17:25:00,2.37026,2.3706,2.36994,2.36997,194200000.0
2006-10-31 17:30:00,2.36945,2.37182,2.369,2.3718,218300000.0
2006-10-31 17:35:00,2.37178,2.37178,2.37094,2.37153,172500000.0
2006-10-31 17:40:00,2.37177,2.37225,2.37158,2.37173,185200000.0
2006-10-31 17:45:00,2.37176,2.37214,2.37119,2.37119,165500001.0
2006-10-31 17:50:00,2.37124,2.37183,2.3709,2.37169,175100000.0
2006-10-31 17:55:00,2.37175,2.37236,2.37129,2.37184,105400000.0
2006-10-31 18:00:00,2.37203,2.37215,2.37106,2.37177,1423100000.0
2006-10-31 18:05:00,2.37191,2.37221,2.37139,2.37168,1667699999.0
2006-10-31 18:10:00,2.37159,2.3722,2.37103,2.37167,1152100000.0
2006-10-31 18:15:00,2.37158,2.37184,2.37113,2.3715,1317000001.0
2006-10-31 18:20:00,2.3716,2.37191,2.37115,2.37149,1264000000.0
2006-10-31 18:25:00,2.37142,2.37178,2.37105,2.37148,1400500000.0
2006-10-31 18:30:00,2.37142,2.372,2.36991,2.36993,1328900000.0
2006-10-31 18:35:00,2.36992,2.37064,2.36948,2.37063,629300000.0
2006-10-31 18:40:00,2.37062,2.37109,2.37032,2.37064,731600000.0
2006-10-31 18:45:00,2.37041,2.37073,2.37011,2.37055,282800000.0
2006-10-31 18:50:00,2.37052,2.37121,2.37022,2.3711,651599999.0
2006-10-31 18:55:00,2.37112,2.37136,2.37024,2.37048,743900000.0
2006-10-31 19:00:00,2.37049,2.37063,2.36968,2.36969,415500000.0
2006-10-31 19:05:00,2.36958,2.36987,2.36911,2.36962,802699998.0
2006-10-31 19:10:00,2.36959,2.36987,2.36913,2.3696,399900000.0
2006-10-31 19:15:00,2.36962,2.37007,2.36953,2.36982,445200001.0
2006-10-31 19:20:00,2.36995,2.37015,2.3695,2.37004,523800000.0
2006-10-31 19:25:00,2.37009,2.37082,2.36983,2.37021,541000001.0
2006-10-31 19:30:00,2.3702,2.3702,2.36924,2.37001,579999998.0
2006-10-31 19:35:00,2.37014,2.3703,2.36981,2.36993,446800001.0
2006-10-31 19:40:00,2.36987,2.37041,2.36968,2.37018,433499999.0
2006-10-31 19:45:00,2.37019,2.37067,2.37011,2.37038,384799999.0
2006-10-31 19:50:00,2.37034,2.37034,2.36974,2.36987,325200000.0
2006-10-31 19:55:00,2.3698,2.36992,2.36951,2.36953,413000000.0
2006-10-31 20:00:00,2.36962,2.37057,2.36962,2.37057,302399999.0
2006-10-31 20:05:00,2.3703,2.37099,2.37025,2.37034,275200000.0
2006-10-31 20:10:00,2.37047,2.3707,2.37006,2.37016,502900000.0
2006-10-31 20:15:00,2.37018,2.37085,2.37006,2.37035,563100000.0
2006-10-31 20:20:00,2.37022,2.37085,2.36997,2.37077,567500001.0
2006-10-31 20:25:00,2.37072,2.37095,2.37047,2.37075,911400001.0
2006-10-31 20:30:00,2.37072,2.37107,2.37052,2.37092,1195300000.0
2006-10-31 20:35:00,2.371,2.37105,2.37057,2.37083,500499999.0
2006-10-31 20:40:00,2.37083,2.37143,2.3707,2.37142,643100001.0
2006-10-31 20:45:00,2.37141,2.37169,2.37092,2.37103,569600000.0
2006-10-31 20:50:00,2.37106,2.37128,2.37051,2.37094,700300000.0
2006-10-31 20:55:00,2.37102,2.37148,2.3709,2.37126,1064200000.0
2006-10-31 21:00:00,2.37123,2.37158,2.3709,2.37133,858300000.0
2006-10-31 21:05:00,2.37135,2.37147,2.37097,2.37141,262299999.0
2006-10-31 21:10:00,2.37145,2.37236,2.37138,2.37224,520400000.0
2006-10-31 21:15:00,2.37229,2.37282,2.37217,2.37282,593600000.0
2006-10-31 21:20:00,2.37286,2.373,2.37239,2.3729,819600000.0
2006-10-31 21:25:00,2.37283,2.37288,2.37228,2.37259,330100000.0
2006-10-31 21:30:00,2.37276,2.37288,2.37227,2.37246,389900000.0
2006-10-31 21:35:00,2.37252,2.37283,2.37231,2.37241,186900000.0
2006-10-31 21:40:00,2.37255,2.37337,2.37241,2.37305,373800000.0
2006-10-31 21:45:00,2.37299,2.37312,2.37228,2.37285,441900000.0
2006-10-31 21:50:00,2.37284,2.37284,2.37234,2.37244,340100001.0
2006-10-31 21:55:00,2.37258,2.37287,2.37089,2.3711,370800001.0
2006-10-31 22:00:00,2.3714,2.37181,2.37113,2.37177,320100000.0
2006-10-31 22:05:00,2.37183,2.37196,2.37127,2.37156,217699998.0
2006-10-31 22:10:00,2.37162,2.37173,2.3712,2.37141,220200001.0
2006-10-31 22:15:00,2.37124,2.37164,2.3712,2.37146,329200000.0
2006-10-31 22:20:00,2.37143,2.37161,2.37125,2.37151,277700000.0
2006-10-31 22:25:00,2.37157,2.37178,2.37122,2.3715,313900000.0
2006-10-31 22:30:00,2.37143,2.37201,2.3713,2.3719,264700000.0
2006-10-31 22:35:00,2.37172,2.37188,2.37156,2.3718,166700000.0
2006-10-31 22:40:00,2.37187,2.37244,2.37187,2.37233,338800000.0
2006-10-31 22:45:00,2.37233,2.37263,2.37222,2.37246,380000000.0
2006-10-31 22:50:00,2.37249,2.37266,2.37219,2.3726,217200000.0
2006-10-31 22:55:00,2.37251,2.3727,2.37203,2.37239,181900000.0
2006-10-31 23:00:00,2.37248,2.37279,2.37204,2.37244,147400000.0
2006-10-31 23:05:00,2.37237,2.3728,2.37222,2.37255,92700000.0
2006-10-31 23:10:00,2.37246,2.37276,2.37227,2.3725,139700000.0
2006-10-31 23:15:00,2.37257,2.37258,2.37207,2.37234,138700000.0
2006-10-31 23:20:00,2.37255,2.37292,2.37242,2.37249,152600001.0
2006-10-31 23:25:00,2.3725,2.37266,2.37218,2.37253,156800000.0
2006-10-31 23:30:00,2.37243,2.37251,2.37195,2.37195,161500000.0
2006-10-31 23:35:00,2.37183,2.3724,2.37183,2.3722,146100000.0
2006-10-31 23:40:00,2.37219,2.3725,2.37195,2.37212,114500000.0
2006-10-31 23:45:00,2.3722,2.37257,2.37202,2.37247,135700000.0
2006-10-31 23:50:00,2.37247,2.3725,2.37219,2.3722,161500000.0
2006-10-31 23:55:00,2.37212,2.37253,2.37206,2.37253,167900000.0
2006-11-01 00:00:00,2.37211,2.37279,2.37181,2.37275,136200000.0
2006-11-01 00:05:00,2.37279,2.37298,2.37228,2.37293,188600000.0
2006-11-01 00:10:00,2.37278,2.37278,2.37169,2.37213,153600000.0
2006-11-01 00:15:00,2.37218,2.37308,2.3718,2.37255,203700001.0
2006-11-01 00:20:00,2.37262,2.37263,2.37171,2.37174,205000000.0
2006-11-01 00:25:00,2.37186,2.37289,2.37172,2.3727,135500000.0
2006-11-01 00:30:00,2.37269,2.37287,2.37228,2.37249,174200000.0
2006-11-01 00:35:00,2.37253,2.37285,2.37198,2.37208,153000000.0
2006-11-01 00:40:00,2.37232,2.37324,2.37232,2.37297,143300001.0
2006-11-01 00:45:00,2.37301,2.37319,2.37261,2.37283,123400000.0
2006-11-01 00:50:00,2.37285,2.37309,2.37216,2.37244,123700000.0
2006-11-01 00:55:00,2.3721,2.37253,2.37193,2.37232,119500000.0
2006-11-01 01:00:00,2.37224,2.37277,2.37168,2.37171,221200000.0
2006-11-01 01:05:00,2.37274,2.37292,2.37206,2.37231,150000001.0
2006-11-01 01:10:00,2.37236,2.37283,2.37231,2.37251,156300000.0
2006-11-01 01:15:00,2.37258,2.3728,2.37218,2.37272,142600000.0
2006-11-01 01:20:00,2.37267,2.37319,2.37242,2.37308,129000000.0
2006-11-01 01:25:00,2.37296,2.37324,2.37231,2.37272,188500000.0
2006-11-01 01:30:00,2.37283,2.37303,2.37177,2.37177,183600000.0
2006-11-01 01:35:00,2.37189,2.37266,2.37186,2.37186,150500000.0
2006-11-01 01:40:00,2.37185,2.3726,2.37124,2.37216,176800000.0
2006-11-01 01:45:00,2.37196,2.37278,2.3718,2.37278,178800001.0
2006-11-01 01:50:00,2.37262,2.37316,2.3721,2.37255,166700000.0
2006-11-01 01:55:00,2.37251,2.37275,2.37225,2.37258,153200000.0
2006-11-01 02:00:00,2.37265,2.3731,2.3725,2.3725,142300000.0
2006-11-01 02:05:00,2.37241,2.37262,2.37161,2.37171,204900000.0
2006-11-01 02:10:00,2.3719,2.37201,2.3715,2.37186,209700000.0
2006-11-01 02:15:00,2.37187,2.37234,2.37179,2.37225,173300000.0
2006-11-01 02:20:00,2.37225,2.37235,2.37191,2.37223,177100000.0
2006-11-01 02:25:00,2.37226,2.37256,2.37213,2.37235,137900000.0
2006-11-01 02:30:00,2.37246,2.37292,2.37227,2.37265,160200000.0
2006-11-01 02:35:00,2.37236,2.37277,2.37201,2.37213,141900000.0
2006-11-01 02:40:00,2.37195,2.37252,2.37158,2.37242,181800000.0
2006-11-01 02:45:00,2.37226,2.37227,2.37191,2.37227,102300000.0
2006-11-01 02:50:00,2.37227,2.37247,2.37185,2.37208,142400000.0
2006-11-01 02:55:00,2.37196,2.37218,2.37164,2.37198,116500000.0
2006-11-01 03:00:00,2.37212,2.37248,2.37207,2.3723,150900000.0
2006-11-01 03:05:00,2.37185,2.3725,2.37185,2.3722,146800000.0
2006-11-01 03:10:00,2.37248,2.37249,2.37202,2.37215,146100000.0
2006-11-01 03:15:00,2.37221,2.37236,2.37187,2.37193,141400000.0
2006-11-01 03:20:00,2.37225,2.37251,2.37156,2.37169,180400000.0
2006-11-01 03:25:00,2.37165,2.37227,2.37165,2.37206,170000000.0
2006-11-01 03:30:00,2.37206,2.3722,2.37175,2.37219,115400000.0
2006-11-01 03:35:00,2.37228,2.37266,2.37191,2.37243,178300000.0
2006-11-01 03:40:00,2.37245,2.3726,2.37157,2.37185,165200000.0
2006-11-01 03:45:00,2.37173,2.37182,2.3717,2.37175,66100000.0
2006-11-01 03:50:00,2.37171,2.3721,2.37138,2.37196,169000000.0
2006-11-01 03:55:00,2.37198,2.37213,2.37174,2.37192,130100000.0
2006-11-01 04:00:00,2.37198,2.37213,2.37176,2.37213,99500000.0
2006-11-01 04:05:00,2.3721,2.37247,2.37193,2.37224,170200000.0
2006-11-01 04:10:00,2.37203,2.37229,2.37184,2.37205,104400000.0
2006-11-01 04:15:00,2.37175,2.37211,2.37161,2.3719,128400000.0
2006-11-01 04:20:00,2.37208,2.37233,2.37194,2.37198,146100000.0
2006-11-01 04:25:00,2.37216,2.37234,2.37201,2.37204,173300000.0
2006-11-01 04:30:00,2.37209,2.37225,2.37173,2.3721,160200000.0
2006-11-01 04:35:00,2.37207,2.3725,2.37197,2.37233,118500000.0
2006-11-01 04:40:00,2.37216,2.37247,2.37208,2.37223,111900000.0
2006-11-01 04:45:00,2.37206,2.3725,2.37205,2.37224,147600001.0
2006-11-01 04:50:00,2.37231,2.37244,2.37193,2.37193,177700000.0
2006-11-01 04:55:00,2.37203,2.37203,2.37151,2.37193,141400000.0
2006-11-01 05:00:00,2.3719,2.37194,2.37159,2.37194,84000000.0
2006-11-01 05:05:00,2.37205,2.37205,2.37169,2.37198,90400000.0
2006-11-01 05:10:00,2.37209,2.37217,2.37139,2.3716,255400000.0
2006-11-01 05:15:00,2.37168,2.37195,2.37137,2.37195,223900000.0
2006-11-01 05:20:00,2.37172,2.37188,2.37145,2.3716,207999999.0
2006-11-01 05:25:00,2.37168,2.3718,2.37149,2.37149,94500000.0
2006-11-01 05:30:00,2.37166,2.37178,2.37125,2.37155,128500000.0
2006-11-01 05:35:00,2.37173,2.37235,2.37166,2.37226,162900000.0
2006-11-01 05:40:00,2.37212,2.37248,2.37202,2.37241,163900000.0
2006-11-01 05:45:00,2.37246,2.3728,2.37217,2.3728,123700000.0
2006-11-01 05:50:00,2.37244,2.37294,2.37236,2.37294,142700000.0
2006-11-01 05:55:00,2.37291,2.37291,2.3721,2.3721,152700000.0
2006-11-01 06:00:00,2.372,2.37253,2.372,2.3721,157600001.0
2006-11-01 06:05:00,2.37224,2.37237,2.37188,2.37198,141700000.0
2006-11-01 06:10:00,2.37193,2.37235,2.37187,2.37214,112700000.0
2006-11-01 06:15:00,2.3723,2.37255,2.37194,2.37203,131800000.0
2006-11-01 06:20:00,2.37211,2.37239,2.37181,2.37185,165100000.0
2006-11-01 06:25:00,2.37208,2.37235,2.37179,2.37212,147400000.0
2006-11-01 06:30:00,2.3722,2.37252,2.3718,2.37214,198700000.0
2006-11-01 06:35:00,2.37212,2.37219,2.37173,2.37173,126700000.0
2006-11-01 06:40:00,2.37174,2.37214,2.37147,2.37191,105200000.0
2006-11-01 06:45:00,2.37172,2.37205,2.37168,2.37168,116400000.0
2006-11-01 06:50:00,2.3716,2.37205,2.3716,2.37187,171499999.0
2006-11-01 06:55:00,2.37188,2.37207,2.37168,2.37192,152400000.0
2006-11-01 07:00:00,2.37188,2.37207,2.3713,2.3719,176299999.0
2006-11-01 07:05:00,2.3721,2.37215,2.3719,2.37215,97900000.0
2006-11-01 07:10:00,2.3719,2.37216,2.37165,2.37171,192499999.0
2006-11-01 07:15:00,2.37195,2.37221,2.37159,2.37164,143900000.0
2006-11-01 07:20:00,2.37155,2.37181,2.37115,2.37146,156200000.0
2006-11-01 07:25:00,2.37149,2.37173,2.37141,2.37142,119500000.0
2006-11-01 07:30:00,2.37159,2.37199,2.37146,2.37173,168500000.0
2006-11-01 07:35:00,2.37141,2.372,2.37126,2.372,134000000.0
2006-11-01 07:40:00,2.37185,2.372,2.37152,2.37152,95600000.0
2006-11-01 07:45:00,2.37157,2.37187,2.37153,2.3717,164500000.0
2006-11-01 07:50:00,2.3718,2.37209,2.3717,2.37193,148100000.0
2006-11-01 07:55:00,2.37193,2.37208,2.37153,2.37167,95200000.0
2006-11-01 08:00:00,2.37168,2.37245,2.37168,2.37224,220700000.0
2006-11-01 08:05:00,2.37211,2.37264,2.37205,2.37236,197000000.0
2006-11-01 08:10:00,2.37232,2.37248,2.37189,2.37192,126700000.0
2006-11-01 08:15:00,2.37212,2.3722,2.37174,2.37203,132800000.0
2006-11-01 08:20:00,2.3718,2.3724,2.37163,2.37213,196100000.0
2006-11-01 08:25:00,2.3721,2.37255,2.37196,2.37254,218400000.0
2006-11-01 08:30:00,2.37245,2.37287,2.37233,2.37275,188400000.0
2006-11-01 08:35:00,2.3728,2.37307,2.37234,2.37259,179700000.0
2006-11-01 08:40:00,2.37261,2.37282,2.37226,2.37259,147400000.0
2006-11-01 08:45:00,2.37268,2.37289,2.37222,2.37245,146700000.0
2006-11-01 08:50:00,2.37249,2.37293,2.37226,2.37237,163700001.0
2006-11-01 08:55:00,2.37245,2.3725,2.37196,2.37208,189500000.0
2006-11-01 09:00:00,2.37206,2.37244,2.37203,2.37219,178500000.0
2006-11-01 09:05:00,2.37227,2.37256,2.37199,2.37253,129100000.0
2006-11-01 09:10:00,2.37227,2.37247,2.37198,2.37224,130100000.0
2006-11-01 09:15:00,2.37214,2.37365,2.37214,2.37355,146999999.0
2006-11-01 09:20:00,2.37353,2.37374,2.37322,2.37351,154800000.0
2006-11-01 09:25:00,2.37334,2.37362,2.3731,2.37318,163300000.0
2006-11-01 09:30:00,2.37316,2.37329,2.37297,2.3731,173400000.0
2006-11-01 09:35:00,2.3729,2.37308,2.37253,2.37299,194600000.0
2006-11-01 09:40:00,2.37314,2.37427,2.37293,2.37302,138300000.0
2006-11-01 09:45:00,2.3729,2.37309,2.37252,2.37271,149100000.0
2006-11-01 09:50:00,2.37282,2.37345,2.37259,2.37334,204500000.0
2006-11-01 09:55:00,2.37344,2.37365,2.37284,2.37307,185900001.0
2006-11-01 10:00:00,2.37295,2.37361,2.37287,2.37312,151100000.0
2006-11-01 10:05:00,2.37326,2.37441,2.37326,2.37415,181200000.0
2006-11-01 10:10:00,2.37417,2.37445,2.37334,2.3736,176300000.0
2006-11-01 10:15:00,2.37381,2.37443,2.37363,2.37395,167200000.0
2006-11-01 10:20:00,2.37399,2.37413,2.37362,2.37388,144000000.0
2006-11-01 10:25:00,2.37379,2.37432,2.37361,2.37414,153700000.0
2006-11-01 10:30:00,2.3733,2.37455,2.3733,2.37448,208300001.0
2006-11-01 10:35:00,2.37476,2.37476,2.37415,2.37454,124800000.0
2006-11-01 10:40:00,2.37464,2.37479,2.37406,2.37426,136900000.0
2006-11-01 10:45:00,2.37426,2.3745,2.37405,2.3745,167800001.0
2006-11-01 10:50:00,2.37446,2.37467,2.37406,2.37465,198900001.0
2006-11-01 10:55:00,2.37465,2.3747,2.37427,2.37458,180300001.0
2006-11-01 11:00:00,2.37453,2.37471,2.37408,2.37418,143000000.0
2006-11-01 11:05:00,2.37409,2.37444,2.37379,2.37432,172000000.0
2006-11-01 11:10:00,2.37442,2.37463,2.37404,2.37446,164000000.0
2006-11-01 11:15:00,2.37447,2.37472,2.37415,2.37434,144900000.0
2006-11-01 11:20:00,2.3744,2.37547,2.37428,2.3748,197700000.0
2006-11-01 11:25:00,2.37504,2.3766,2.37504,2.37611,179600000.0
2006-11-01 11:30:00,2.37597,2.37743,2.37585,2.37727,215400000.0
2006-11-01 11:35:00,2.3773,2.37732,2.37627,2.37668,202500000.0
2006-11-01 11:40:00,2.37647,2.37652,2.37542,2.37566,177100000.0
2006-11-01 11:45:00,2.37574,2.37597,2.37528,2.37581,175500000.0
2006-11-01 11:50:00,2.37588,2.37627,2.3756,2.37605,219399999.0
2006-11-01 11:55:00,2.37603,2.37619,2.37558,2.37582,200400000.0
2006-11-01 12:00:00,2.37583,2.376,2.37511,2.37516,178100000.0
2006-11-01 12:05:00,2.3754,2.37645,2.3754,2.37601,218900000.0
2006-11-01 12:10:00,2.37609,2.37629,2.37563,2.37568,164900000.0
2006-11-01 12:15:00,2.37564,2.37668,2.37543,2.37654,210000000.0
2006-11-01 12:20:00,2.37652,2.37726,2.37634,2.37686,191600000.0
2006-11-01 12:25:00,2.37699,2.37715,2.37645,2.37676,189800000.0
2006-11-01 12:30:00,2.37689,2.37689,2.37626,2.37648,172400000.0
2006-11-01 12:35:00,2.37621,2.37652,2.37577,2.3759,215000000.0
2006-11-01 12:40:00,2.37586,2.37599,2.37514,2.37523,197800001.0
2006-11-01 12:45:00,2.3753,2.37601,2.37508,2.37577,200400000.0
2006-11-01 12:50:00,2.37579,2.37596,2.37526,2.37596,122900000.0
2006-11-01 12:55:00,2.37591,2.37604,2.37505,2.37551,194000000.0
2006-11-01 13:00:00,2.37549,2.37695,2.37512,2.37658,218400001.0
2006-11-01 13:05:00,2.37663,2.37715,2.37604,2.37715,161600000.0
2006-11-01 13:10:00,2.37719,2.37732,2.37604,2.3769,186700000.0
2006-11-01 13:15:00,2.37683,2.37721,2.37652,2.37689,240400000.0
2006-11-01 13:20:00,2.37684,2.37712,2.37649,2.37681,199100000.0
2006-11-01 13:25:00,2.37681,2.37693,2.37642,2.37657,127200000.0
2006-11-01 13:30:00,2.37654,2.37668,2.37581,2.37654,186000000.0
2006-11-01 13:35:00,2.37652,2.37693,2.37605,2.37643,223600000.0
2006-11-01 13:40:00,2.37652,2.37653,2.37594,2.37594,198400000.0
2006-11-01 13:45:00,2.37592,2.37608,2.37564,2.37574,200000000.0
2006-11-01 13:50:00,2.37568,2.37583,2.37542,2.37559,176200000.0
2006-11-01 13:55:00,2.37538,2.37575,2.37457,2.37503,188900001.0
2006-11-01 14:00:00,2.37497,2.3757,2.37487,2.3757,149400000.0
2006-11-01 14:05:00,2.37555,2.37569,2.37507,2.37553,250400000.0
2006-11-01 14:10:00,2.37545,2.37573,2.37527,2.37546,233600000.0
2006-11-01 14:15:00,2.37538,2.37584,2.3751,2.37575,201000000.0
2006-11-01 14:20:00,2.37577,2.37604,2.37528,2.37533,181600001.0
2006-11-01 14:25:00,2.37525,2.37555,2.37502,2.37548,182700000.0
2006-11-01 14:30:00,2.3756,2.37592,2.37541,2.37588,153200000.0
2006-11-01 14:35:00,2.37569,2.37576,2.37501,2.37501,176800000.0
2006-11-01 14:40:00,2.37498,2.37512,2.37439,2.37455,139800000.0
2006-11-01 14:45:00,2.37435,2.37457,2.37381,2.37435,140800000.0
2006-11-01 14:50:00,2.37436,2.3748,2.37425,2.37476,197400000.0
2006-11-01 14:55:00,2.37477,2.37513,2.37455,2.37461,184900000.0
2006-11-01 15:00:00,2.37474,2.37524,2.37449,2.37505,229600001.0
2006-11-01 15:05:00,2.37513,2.37535,2.37471,2.37499,147000000.0
2006-11-01 15:10:00,2.37491,2.3755,2.37457,2.37482,173000000.0
2006-11-01 15:15:00,2.37468,2.37532,2.37436,2.37477,176400000.0
2006-11-01 15:20:00,2.37489,2.37536,2.37469,2.37508,150700000.0
2006-11-01 15:25:00,2.37499,2.3754,2.37477,2.37533,180900000.0
2006-11-01 15:30:00,2.37523,2.37561,2.37497,2.37536,143500000.0
2006-11-01 15:35:00,2.37523,2.37634,2.37523,2.37572,244100000.0
2006-11-01 15:40:00,2.37585,2.37627,2.37547,2.37572,151600000.0
2006-11-01 15:45:00,2.37556,2.3761,2.37513,2.37541,204400000.0
2006-11-01 15:50:00,2.37544,2.3757,2.37517,2.37539,145500000.0
2006-11-01 15:55:00,2.37546,2.37546,2.37452,2.3749,249900000.0
2006-11-01 16:00:00,2.37454,2.37516,2.37405,2.37452,143300000.0
2006-11-01 16:05:00,2.37438,2.37472,2.37407,2.37457,235900001.0
2006-11-01 16:10:00,2.37468,2.37496,2.37434,2.37496,221900000.0
2006-11-01 16:15:00,2.37483,2.37483,2.37419,2.37456,164400000.0
2006-11-01 16:20:00,2.3746,2.37503,2.3744,2.37464,169000000.0
2006-11-01 16:25:00,2.37469,2.37469,2.37379,2.37406,161800000.0
2006-11-01 16:30:00,2.37404,2.37428,2.37375,2.37397,162000000.0
2006-11-01 16:35:00,2.37379,2.37428,2.37379,2.37401,162300001.0
2006-11-01 16:40:00,2.37409,2.37437,2.37377,2.37377,205899999.0
2006-11-01 16:45:00,2.37393,2.3744,2.37373,2.37406,189600000.0
2006-11-01 16:50:00,2.3739,2.37404,2.37322,2.37365,200800000.0
2006-11-01 16:55:00,2.37379,2.3743,2.37364,2.37385,167500000.0
2006-11-01 17:00:00,2.37384,2.37435,2.37262,2.37362,170900000.0
2006-11-01 17:05:00,2.37376,2.3744,2.3732,2.37342,146400000.0
2006-11-01 17:10:00,2.37308,2.37392,2.37281,2.3736,169700000.0
2006-11-01 17:15:00,2.37345,2.37365,2.37181,2.37189,178100000.0
2006-11-01 17:20:00,2.37158,2.37203,2.37072,2.37203,291300004.0
2006-11-01 17:25:00,2.37216,2.37256,2.37175,2.37195,175000000.0
2006-11-01 17:30:00,2.37206,2.3721,2.37133,2.37173,190700000.0
2006-11-01 17:35:00,2.37176,2.37258,2.37159,2.37231,213500001.0
2006-11-01 17:40:00,2.37238,2.37285,2.37168,2.37174,129300000.0
2006-11-01 17:45:00,2.37179,2.37206,2.37158,2.37181,174700000.0
2006-11-01 17:50:00,2.37187,2.37208,2.37097,2.37122,178400000.0
2006-11-01 17:55:00,2.37127,2.37127,2.36972,2.36972,161300000.0
2006-11-01 18:00:00,2.36981,2.37104,2.36973,2.37091,1369999999.0
2006-11-01 18:05:00,2.37113,2.37181,2.37099,2.37165,1678000001.0
2006-11-01 18:10:00,2.37168,2.37267,2.37153,2.3726,1205300000.0
2006-11-01 18:15:00,2.37264,2.37282,2.37196,2.37227,1311100001.0
2006-11-01 18:20:00,2.37228,2.37309,2.37194,2.37288,1224899999.0
2006-11-01 18:25:00,2.37275,2.37357,2.37248,2.37323,1358200000.0
2006-11-01 18:30:00,2.37323,2.37375,2.3729,2.37344,1202199999.0
2006-11-01 18:35:00,2.37348,2.37362,2.37296,2.37332,638300001.0
2006-11-01 18:40:00,2.37341,2.37342,2.37279,2.37298,688800000.0
2006-11-01 18:45:00,2.37309,2.3731,2.37222,2.37263,247900000.0
2006-11-01 18:50:00,2.37255,2.37316,2.37255,2.37287,627200001.0
2006-11-01 18:55:00,2.37277,2.37338,2.37277,2.37303,818000001.0
2006-11-01 19:00:00,2.37305,2.3734,2.37264,2.37283,364600000.0
2006-11-01 19:05:00,2.37291,2.3743,2.37285,2.3742,731200001.0
2006-11-01 19:10:00,2.3742,2.37513,2.37406,2.37478,479000000.0
2006-11-01 19:15:00,2.37468,2.37501,2.3745,2.3745,437100000.0
2006-11-01 19:20:00,2.37458,2.37485,2.37354,2.3741,587800000.0
2006-11-01 19:25:00,2.37411,2.37455,2.37378,2.37432,522100000.0
2006-11-01 19:30:00,2.37455,2.37471,2.37415,2.37441,679899999.0
2006-11-01 19:35:00,2.37445,2.37488,2.37378,2.3741,400300000.0
2006-11-01 19:40:00,2.37397,2.37435,2.37363,2.37363,389600000.0
2006-11-01 19:45:00,2.37366,2.37459,2.37366,2.37418,301200000.0
2006-11-01 19:50:00,2.37423,2.37461,2.3741,2.37451,335100000.0
2006-11-01 19:55:00,2.3744,2.37478,2.37435,2.37474,517399999.0
2006-11-01 20:00:00,2.37481,2.37531,2.37458,2.37473,233000000.0
2006-11-01 20:05:00,2.37468,2.37493,2.37441,2.37462,233000000.0
2006-11-01 20:10:00,2.37466,2.37466,2.3741,2.37422,564700000.0
2006-11-01 20:15:00,2.37439,2.37512,2.37439,2.37489,626900000.0
2006-11-01 20:20:00,2.37485,2.37495,2.37461,2.37476,566500000.0
2006-11-01 20:25:00,2.37478,2.37512,2.37454,2.37472,770700000.0
2006-11-01 20:30:00,2.37475,2.37522,2.37462,2.37502,1030800000.0
2006-11-01 20:35:00,2.375,2.375,2.37448,2.37452,511500001.0
2006-11-01 20:40:00,2.37461,2.37497,2.37431,2.37431,628900001.0
2006-11-01 20:45:00,2.37433,2.37447,2.37415,2.37422,574400001.0
2006-11-01 20:50:00,2.37423,2.37476,2.37413,2.37447,735700002.0
2006-11-01 20:55:00,2.37445,2.3748,2.374,2.37458,1016400000.0
2006-11-01 21:00:00,2.3745,2.37545,2.37427,2.37495,760700000.0
2006-11-01 21:05:00,2.37484,2.37544,2.37421,2.37523,255799999.0
2006-11-01 21:10:00,2.37523,2.37581,2.37511,2.37581,466200000.0
2006-11-01 21:15:00,2.37568,2.37588,2.3754,2.37573,638400001.0
2006-11-01 21:20:00,2.37587,2.37618,2.37533,2.3758,835600001.0
2006-11-01 21:25:00,2.3758,2.37605,2.37534,2.37583,346200000.0
2006-11-01 21:30:00,2.376,2.37606,2.37548,2.37567,445600001.0
2006-11-01 21:35:00,2.37575,2.3759,2.37554,2.37573,239799999.0
2006-11-01 21:40:00,2.37593,2.37593,2.37528,2.37535,410099998.0
2006-11-01 21:45:00,2.37544,2.37591,2.37534,2.3754,442900000.0
2006-11-01 21:50:00,2.3756,2.37582,2.37525,2.37528,271500000.0
2006-11-01 21:55:00,2.3753,2.37587,2.37528,2.37555,364499999.0
2006-11-01 22:00:00,2.3755,2.37599,2.37535,2.37583,343800000.0
2006-11-01 22:05:00,2.37577,2.37588,2.37522,2.37548,171700000.0
2006-11-01 22:10:00,2.37562,2.37616,2.3752,2.37526,202800000.0
2006-11-01 22:15:00,2.37525,2.37556,2.37512,2.37518,339999999.0
2006-11-01 22:20:00,2.37518,2.37566,2.37507,2.37525,294899999.0
2006-11-01 22:25:00,2.37533,2.37558,2.37513,2.3755,297799998.0
2006-11-01 22:30:00,2.37552,2.37623,2.37549,2.37622,279999998.0
2006-11-01 22:35:00,2.37631,2.37657,2.37597,2.37626,178199999.0
2006-11-01 22:40:00,2.37608,2.37636,2.37544,2.37627,298500000.0
2006-11-01 22:45:00,2.37623,2.37643,2.37612,2.3763,324300000.0
2006-11-01 22:50:00,2.37632,2.37641,2.37563,2.37641,191300000.0
2006-11-01 22:55:00,2.37644,2.3767,2.37572,2.37581,183000001.0
2006-11-01 23:00:00,2.37601,2.37729,2.37601,2.37693,148600000.0
2006-11-01 23:05:00,2.37683,2.37708,2.3765,2.37693,176100000.0
2006-11-01 23:10:00,2.37677,2.37682,2.37631,2.37658,191900000.0
2006-11-01 23:15:00,2.3766,2.37717,2.37632,2.37658,124000000.0
2006-11-01 23:20:00,2.3767,2.37708,2.37664,2.37691,166800000.0
2006-11-01 23:25:00,2.37682,2.3769,2.37613,2.3764,159400000.0
2006-11-01 23:30:00,2.37626,2.3769,2.37623,2.37681,135400000.0
2006-11-01 23:35:00,2.37685,2.37686,2.37639,2.37664,164000000.0
2006-11-01 23:40:00,2.37662,2.37714,2.37652,2.37699,168700000.0
2006-11-01 23:45:00,2.37704,2.37739,2.37662,2.37694,171299999.0
2006-11-01 23:50:00,2.37719,2.37744,2.37705,2.37741,158200000.0
2006-11-01 23:55:00,2.37729,2.37763,2.37682,2.37707,152900000.0
2006-11-02 00:00:00,2.37667,2.37709,2.37531,2.37638,167400000.0
2006-11-02 00:05:00,2.37652,2.37652,2.3752,2.37559,123300000.0
2006-11-02 00:10:00,2.37554,2.37576,2.37515,2.37515,109300000.0
2006-11-02 00:15:00,2.37525,2.37566,2.37489,2.3754,186100001.0
2006-11-02 00:20:00,2.37549,2.37614,2.37549,2.37601,134200000.0
2006-11-02 00:25:00,2.3761,2.37642,2.37566,2.37578,194199999.0
2006-11-02 00:30:00,2.37563,2.37596,2.37544,2.37551,189199999.0
2006-11-02 00:35:00,2.3755,2.37593,2.37532,2.3758,163000000.0
2006-11-02 00:40:00,2.37582,2.37582,2.37458,2.37516,137600000.0
2006-11-02 00:45:00,2.37532,2.37573,2.37498,2.37537,170100000.0
2006-11-02 00:50:00,2.37538,2.37618,2.37502,2.37618,190900000.0
2006-11-02 00:55:00,2.37601,2.37603,2.37517,2.376,129900000.0
2006-11-02 01:00:00,2.37597,2.37603,2.37547,2.3756,208500001.0
2006-11-02 01:05:00,2.37586,2.37586,2.37533,2.37533,164000000.0
2006-11-02 01:10:00,2.37557,2.37574,2.3752,2.37528,185600000.0
2006-11-02 01:15:00,2.37523,2.37584,2.37503,2.37584,172700000.0
2006-11-02 01:20:00,2.37572,2.37588,2.37535,2.37542,161200000.0
2006-11-02 01:25:00,2.37521,2.37573,2.37516,2.37525,175800000.0
2006-11-02 01:30:00,2.37516,2.37558,2.37506,2.37552,181200000.0
2006-11-02 01:35:00,2.37557,2.37575,2.3753,2.3753,150000000.0
2006-11-02 01:40:00,2.37543,2.37543,2.37503,2.3753,166400000.0
2006-11-02 01:45:00,2.37523,2.37557,2.37513,2.37549,174100000.0
2006-11-02 01:50:00,2.37528,2.37549,2.37503,2.37541,166400000.0
2006-11-02 01:55:00,2.3754,2.37557,2.37487,2.37504,158399999.0
2006-11-02 02:00:00,2.37522,2.37526,2.37488,2.37504,131500000.0
2006-11-02 02:05:00,2.37498,2.3752,2.37487,2.37505,156900000.0
2006-11-02 02:10:00,2.37506,2.37539,2.3748,2.3749,147200000.0
2006-11-02 02:15:00,2.375,2.37522,2.37469,2.37503,253900000.0
2006-11-02 02:20:00,2.37508,2.37529,2.37497,2.37508,163200000.0
2006-11-02 02:25:00,2.37506,2.37541,2.37487,2.37487,115700000.0
2006-11-02 02:30:00,2.37507,2.3754,2.37498,2.37513,137300000.0
2006-11-02 02:35:00,2.37518,2.3753,2.37473,2.37494,134700000.0
2006-11-02 02:40:00,2.3747,2.37511,2.37451,2.37493,146000000.0
2006-11-02 02:45:00,2.37491,2.37604,2.37491,2.37587,157200000.0
2006-11-02 02:50:00,2.37576,2.37634,2.37551,2.37592,143500000.0
2006-11-02 02:55:00,2.37565,2.37611,2.37565,2.37576,181500000.0
2006-11-02 03:00:00,2.37557,2.37583,2.37506,2.3753,130900000.0
2006-11-02 03:05:00,2.37508,2.37532,2.37482,2.37492,219099999.0
2006-11-02 03:10:00,2.3749,2.37551,2.37472,2.37529,198399999.0
2006-11-02 03:15:00,2.37525,2.37642,2.37521,2.37616,146100000.0
2006-11-02 03:20:00,2.37624,2.37624,2.37551,2.37569,162100000.0
2006-11-02 03:25:00,2.37571,2.3759,2.37538,2.3759,207500000.0
2006-11-02 03:30:00,2.3758,2.37607,2.37565,2.37569,158900000.0
2006-11-02 03:35:00,2.37557,2.37609,2.37557,2.37609,146200001.0
2006-11-02 03:40:00,2.37593,2.37605,2.37565,2.37565,146399999.0
2006-11-02 03:45:00,2.37563,2.37596,2.37554,2.37585,112400000.0
2006-11-02 03:50:00,2.37587,2.37628,2.37577,2.37597,202999998.0
2006-11-02 03:55:00,2.37593,2.37593,2.37539,2.37567,95200000.0
2006-11-02 04:00:00,2.37543,2.37585,2.37505,2.37572,152900000.0
2006-11-02 04:05:00,2.37549,2.37569,2.37514,2.37547,172200000.0
2006-11-02 04:10:00,2.37544,2.37561,2.3752,2.37539,116600001.0
2006-11-02 04:15:00,2.37523,2.37547,2.37488,2.37521,145300000.0
2006-11-02 04:20:00,2.37518,2.37537,2.3749,2.37509,156999999.0
2006-11-02 04:25:00,2.37521,2.37547,2.37494,2.37528,163800000.0
2006-11-02 04:30:00,2.37524,2.37557,2.37506,2.37529,180500000.0
2006-11-02 04:35:00,2.37532,2.37562,2.37528,2.37542,92100000.0
2006-11-02 04:40:00,2.37526,2.37565,2.37524,2.37553,127400001.0
2006-11-02 04:45:00,2.37548,2.37576,2.37514,2.37522,99900000.0
2006-11-02 04:50:00,2.37519,2.37526,2.37489,2.37493,90900000.0
2006-11-02 04:55:00,2.37499,2.37502,2.3746,2.37476,144000000.0
2006-11-02 05:00:00,2.37498,2.375,2.37473,2.37485,129400000.0
2006-11-02 05:05:00,2.37478,2.37515,2.37462,2.37502,73699999.0
2006-11-02 05:10:00,2.37502,2.37533,2.37475,2.37483,91800000.0
2006-11-02 05:15:00,2.3749,2.37525,2.37472,2.37525,154300000.0
2006-11-02 05:20:00,2.37503,2.37528,2.37488,2.37488,170600000.0
2006-11-02 05:25:00,2.37504,2.37554,2.37504,2.37529,109600000.0
2006-11-02 05:30:00,2.37526,2.37541,2.37506,2.37515,80500000.0
2006-11-02 05:35:00,2.3753,2.37549,2.3751,2.37542,151500000.0
2006-11-02 05:40:00,2.37526,2.37551,2.37506,2.37525,140600000.0
2006-11-02 05:45:00,2.37533,2.37594,2.37518,2.37594,131000000.0
2006-11-02 05:50:00,2.37572,2.37582,2.37528,2.37563,133900000.0
2006-11-02 05:55:00,2.37568,2.37581,2.37536,2.37555,168400000.0
2006-11-02 06:00:00,2.37543,2.3757,2.3754,2.37556,106100000.0
2006-11-02 06:05:00,2.3755,2.37603,2.3755,2.37588,130700000.0
2006-11-02 06:10:00,2.37563,2.37592,2.37552,2.37576,146600000.0
2006-11-02 06:15:00,2.37586,2.37614,2.37573,2.37575,170600000.0
2006-11-02 06:20:00,2.37575,2.3762,2.37563,2.37602,123500000.0
2006-11-02 06:25:00,2.37603,2.37628,2.37577,2.3758,152900000.0
2006-11-02 06:30:00,2.37601,2.37611,2.3755,2.37556,150000000.0
2006-11-02 06:35:00,2.37549,2.37575,2.37537,2.3755,137100000.0
2006-11-02 06:40:00,2.37562,2.37588,2.37547,2.3758,148900000.0
2006-11-02 06:45:00,2.37569,2.37598,2.3753,2.37555,109400000.0
2006-11-02 06:50:00,2.3757,2.3758,2.37533,2.37565,137500000.0
2006-11-02 06:55:00,2.3757,2.37575,2.37529,2.37559,149800000.0
2006-11-02 07:00:00,2.37561,2.37637,2.3754,2.37625,172400000.0
2006-11-02 07:05:00,2.37629,2.37629,2.37584,2.37585,158300000.0
2006-11-02 07:10:00,2.3758,2.3762,2.3757,2.37598,156200000.0
2006-11-02 07:15:00,2.3762,2.37647,2.37578,2.37632,186900000.0
2006-11-02 07:20:00,2.37625,2.37658,2.37622,2.3764,132600000.0
2006-11-02 07:25:00,2.37648,2.37679,2.37638,2.37645,189800000.0
2006-11-02 07:30:00,2.37649,2.37667,2.3762,2.37638,141800000.0
2006-11-02 07:35:00,2.3764,2.3764,2.37571,2.37587,147700000.0
2006-11-02 07:40:00,2.3757,2.37595,2.37544,2.37564,146400001.0
2006-11-02 07:45:00,2.37576,2.37607,2.37558,2.37572,172100000.0
2006-11-02 07:50:00,2.3758,2.37592,2.37511,2.37536,190200001.0
2006-11-02 07:55:00,2.37534,2.37534,2.3749,2.37507,207099999.0
2006-11-02 08:00:00,2.37527,2.37566,2.37506,2.37559,159100000.0
2006-11-02 08:05:00,2.37554,2.37582,2.37514,2.37541,132300000.0
2006-11-02 08:10:00,2.37512,2.37546,2.375,2.37531,139900000.0
2006-11-02 08:15:00,2.3755,2.37572,2.37496,2.37555,190899999.0
2006-11-02 08:20:00,2.37527,2.37564,2.37505,2.37512,160000000.0
2006-11-02 08:25:00,2.37528,2.37548,2.37474,2.37507,186400000.0
2006-11-02 08:30:00,2.37491,2.37504,2.37446,2.3747,125500000.0
2006-11-02 08:35:00,2.37474,2.3751,2.37462,2.37467,133600000.0
2006-11-02 08:40:00,2.37462,2.37508,2.3746,2.37494,190400000.0
2006-11-02 08:45:00,2.3755,2.3758,2.37491,2.37534,171100000.0
2006-11-02 08:50:00,2.37509,2.3753,2.37422,2.37422,153500000.0
2006-11-02 08:55:00,2.37426,2.37485,2.37411,2.3746,145800000.0
2006-11-02 09:00:00,2.37451,2.37466,2.37405,2.37411,132800000.0
2006-11-02 09:05:00,2.37402,2.37437,2.37392,2.37437,157700000.0
2006-11-02 09:10:00,2.37444,2.37468,2.37432,2.37445,124000000.0
2006-11-02 09:15:00,2.37447,2.37456,2.37382,2.37382,115700000.0
2006-11-02 09:20:00,2.37401,2.37439,2.37353,2.37437,198300000.0
2006-11-02 09:25:00,2.37439,2.37468,2.37404,2.37429,187400000.0
2006-11-02 09:30:00,2.3742,2.3749,2.37402,2.37486,171500000.0
2006-11-02 09:35:00,2.37482,2.37512,2.37451,2.3747,167500000.0
2006-11-02 09:40:00,2.37476,2.37494,2.37437,2.37462,198899999.0
2006-11-02 09:45:00,2.37444,2.37463,2.37386,2.37392,165599999.0
2006-11-02 09:50:00,2.37391,2.37407,2.37347,2.37356,186600000.0
2006-11-02 09:55:00,2.37362,2.37473,2.37332,2.37439,177300000.0
2006-11-02 10:00:00,2.37435,2.37449,2.37353,2.37354,184300000.0
2006-11-02 10:05:00,2.37353,2.37397,2.37336,2.37355,180300000.0
2006-11-02 10:10:00,2.37372,2.37376,2.3729,2.37313,218600000.0
2006-11-02 10:15:00,2.37341,2.37432,2.37324,2.37406,230600000.0
2006-11-02 10:20:00,2.37399,2.37532,2.37399,2.37532,220300000.0
2006-11-02 10:25:00,2.37529,2.37593,2.37529,2.37586,196200000.0
2006-11-02 10:30:00,2.37569,2.37607,2.37527,2.37587,175800000.0
2006-11-02 10:35:00,2.37613,2.37649,2.37549,2.37603,161300000.0
2006-11-02 10:40:00,2.37631,2.37633,2.37551,2.37566,166800000.0
2006-11-02 10:45:00,2.37564,2.37634,2.3754,2.37586,192099999.0
2006-11-02 10:50:00,2.37564,2.37605,2.37551,2.37558,170999999.0
2006-11-02 10:55:00,2.37562,2.37587,2.37496,2.37507,228300000.0
2006-11-02 11:00:00,2.375,2.37503,2.37454,2.37456,173900000.0
2006-11-02 11:05:00,2.37448,2.37516,2.37442,2.37483,172700000.0
2006-11-02 11:10:00,2.37475,2.37517,2.37475,2.37512,200700000.0
2006-11-02 11:15:00,2.37515,2.37574,2.37494,2.37535,198600000.0
2006-11-02 11:20:00,2.37546,2.37611,2.37525,2.37564,173000000.0
2006-11-02 11:25:00,2.37562,2.37615,2.37556,2.37585,170900000.0
2006-11-02 11:30:00,2.37586,2.37613,2.37529,2.37587,207700000.0
2006-11-02 11:35:00,2.37581,2.37637,2.37569,2.37611,201000000.0
2006-11-02 11:40:00,2.37592,2.37649,2.37581,2.37649,198500001.0
2006-11-02 11:45:00,2.37639,2.3769,2.37629,2.37681,182299999.0
2006-11-02 11:50:00,2.37679,2.37699,2.37637,2.37663,181500000.0
2006-11-02 11:55:00,2.37663,2.37707,2.37653,2.3767,205500000.0
2006-11-02 12:00:00,2.37668,2.37782,2.37661,2.37773,185100000.0
2006-11-02 12:05:00,2.37787,2.37796,2.37717,2.37734,201600000.0
2006-11-02 12:10:00,2.37748,2.3778,2.37741,2.37772,177900000.0
2006-11-02 12:15:00,2.37768,2.37809,2.37721,2.37739,213600000.0
2006-11-02 12:20:00,2.3774,2.37791,2.37724,2.37732,191700000.0
2006-11-02 12:25:00,2.37743,2.37743,2.37634,2.37659,219700000.0
2006-11-02 12:30:00,2.37674,2.37725,2.37664,2.37719,145900000.0
2006-11-02 12:35:00,2.37716,2.37756,2.37694,2.37697,136700000.0
2006-11-02 12:40:00,2.3768,2.37759,2.3766,2.37723,214200000.0
2006-11-02 12:45:00,2.37726,2.3777,2.37695,2.37765,210500000.0
2006-11-02 12:50:00,2.37757,2.37774,2.37711,2.3777,157700001.0
2006-11-02 12:55:00,2.3776,2.37798,2.37747,2.37765,178400000.0
2006-11-02 13:00:00,2.37745,2.37761,2.37708,2.37755,228099999.0
2006-11-02 13:05:00,2.37764,2.37792,2.37743,2.37785,194200001.0
2006-11-02 13:10:00,2.37775,2.37802,2.3774,2.37765,164900001.0
2006-11-02 13:15:00,2.37749,2.37764,2.3769,2.37733,161300000.0
2006-11-02 13:20:00,2.37734,2.3776,2.37712,2.37742,190400000.0
2006-11-02 13:25:00,2.37738,2.37761,2.37718,2.37732,177900001.0
2006-11-02 13:30:00,2.37728,2.37736,2.37681,2.37713,202900000.0
2006-11-02 13:35:00,2.37727,2.37748,2.37644,2.37649,190200000.0
2006-11-02 13:40:00,2.37641,2.37649,2.37593,2.37607,189399999.0
2006-11-02 13:45:00,2.37616,2.37666,2.376,2.3765,207300000.0
2006-11-02 13:50:00,2.3764,2.37653,2.37518,2.37542,188200000.0
2006-11-02 13:55:00,2.37548,2.37567,2.37511,2.37528,125200000.0
2006-11-02 14:00:00,2.37524,2.37563,2.37519,2.37522,163800000.0
2006-11-02 14:05:00,2.37511,2.37579,2.37511,2.37577,181400000.0
2006-11-02 14:10:00,2.37577,2.37623,2.37555,2.3762,209000000.0
2006-11-02 14:15:00,2.37608,2.37608,2.37516,2.3755,169300000.0
2006-11-02 14:20:00,2.37567,2.37611,2.37551,2.37567,176700000.0
2006-11-02 14:25:00,2.37566,2.3759,2.37521,2.37521,183300000.0
2006-11-02 14:30:00,2.37512,2.37536,2.37495,2.37532,137600000.0
2006-11-02 14:35:00,2.37514,2.37532,2.37488,2.37488,141000000.0
2006-11-02 14:40:00,2.37492,2.37498,2.37397,2.37412,189300000.0
2006-11-02 14:45:00,2.37442,2.37442,2.37362,2.37377,193899999.0
2006-11-02 14:50:00,2.37346,2.37424,2.37337,2.37406,217700000.0
2006-11-02 14:55:00,2.374,2.37455,2.37396,2.37415,207800000.0
2006-11-02 15:00:00,2.37422,2.37478,2.37421,2.3746,200699999.0
2006-11-02 15:05:00,2.37465,2.37472,2.37325,2.37349,171600001.0
2006-11-02 15:10:00,2.37342,2.37497,2.37333,2.37492,120900000.0
2006-11-02 15:15:00,2.37518,2.37518,2.37459,2.37481,207500000.0
2006-11-02 15:20:00,2.37477,2.37527,2.37477,2.37501,191800000.0
2006-11-02 15:25:00,2.37492,2.37522,2.37458,2.37462,185300000.0
2006-11-02 15:30:00,2.37408,2.37659,2.37402,2.37616,143500000.0
2006-11-02 15:35:00,2.376,2.37715,2.376,2.37638,214800000.0
2006-11-02 15:40:00,2.37673,2.37727,2.37644,2.37674,174500000.0
2006-11-02 15:45:00,2.37656,2.37682,2.37609,2.37638,196200000.0
2006-11-02 15:50:00,2.37612,2.37626,2.37492,2.37544,205000000.0
2006-11-02 15:55:00,2.37544,2.37601,2.37535,2.37564,190800000.0
2006-11-02 16:00:00,2.3756,2.3757,2.37517,2.37537,153000000.0
2006-11-02 16:05:00,2.37531,2.37617,2.37531,2.3756,142300000.0
2006-11-02 16:10:00,2.37568,2.37604,2.37547,2.37565,211600000.0
2006-11-02 16:15:00,2.37567,2.37592,2.37528,2.37534,153000000.0
2006-11-02 16:20:00,2.37553,2.37589,2.3753,2.37544,185000000.0
2006-11-02 16:25:00,2.37553,2.37582,2.37528,2.37569,186100000.0
2006-11-02 16:30:00,2.37557,2.37596,2.375,2.37596,186100000.0
2006-11-02 16:35:00,2.37587,2.37634,2.37582,2.37623,157500000.0
2006-11-02 16:40:00,2.37645,2.37691,2.37609,2.37653,180300000.0
2006-11-02 16:45:00,2.37667,2.3768,2.3762,2.3767,179300000.0
2006-11-02 16:50:00,2.3767,2.37712,2.37634,2.37667,155200000.0
2006-11-02 16:55:00,2.37654,2.37705,2.37618,2.37705,127200000.0
2006-11-02 17:00:00,2.37684,2.37734,2.37588,2.37595,199400000.0
2006-11-02 17:05:00,2.37608,2.37644,2.37568,2.37633,143400000.0
2006-11-02 17:10:00,2.37617,2.37655,2.3757,2.37647,143700000.0
2006-11-02 17:15:00,2.37631,2.37664,2.37621,2.37652,160400000.0
2006-11-02 17:20:00,2.37655,2.37675,2.3761,2.37667,201300000.0
2006-11-02 17:25:00,2.37661,2.37691,2.37588,2.37648,208199998.0
2006-11-02 17:30:00,2.3764,2.3764,2.37529,2.37535,163700000.0
2006-11-02 17:35:00,2.37543,2.37565,2.37483,2.37483,175100000.0
2006-11-02 17:40:00,2.37476,2.37484,2.37422,2.3744,160100000.0
2006-11-02 17:45:00,2.37447,2.37464,2.37399,2.37447,174100000.0
2006-11-02 17:50:00,2.37427,2.37463,2.37375,2.37412,153400000.0
2006-11-02 17:55:00,2.37401,2.37428,2.37363,2.37392,178000000.0
2006-11-02 18:00:00,2.37417,2.37483,2.37415,2.37452,1479300001.0
2006-11-02 18:05:00,2.37463,2.37508,2.37418,2.37471,1660900000.0
2006-11-02 18:10:00,2.37465,2.37528,2.37445,2.37501,1228100000.0
2006-11-02 18:15:00,2.37495,2.37526,2.37468,2.3748,1389999999.0
2006-11-02 18:20:00,2.3748,2.37509,2.37436,2.37445,1328799999.0
2006-11-02 18:25:00,2.37449,2.37514,2.37428,2.375,1381900002.0
2006-11-02 18:30:00,2.37492,2.375,2.37384,2.3745,1326100001.0
2006-11-02 18:35:00,2.37452,2.37466,2.37386,2.37407,622100001.0
2006-11-02 18:40:00,2.37413,2.37416,2.3734,2.37367,677999999.0
2006-11-02 18:45:00,2.37383,2.37411,2.37338,2.37407,298800000.0
2006-11-02 18:50:00,2.37411,2.37491,2.37405,2.37443,748400000.0
2006-11-02 18:55:00,2.37442,2.37496,2.3744,2.37472,691799999.0
2006-11-02 19:00:00,2.37469,2.37562,2.37465,2.3753,402300000.0
2006-11-02 19:05:00,2.37543,2.3758,2.37524,2.37535,717000001.0
2006-11-02 19:10:00,2.37536,2.37576,2.37491,2.37557,449900000.0
2006-11-02 19:15:00,2.37555,2.37583,2.3755,2.37557,457700000.0
2006-11-02 19:20:00,2.37572,2.37584,2.37529,2.37544,559100001.0
2006-11-02 19:25:00,2.37556,2.37577,2.37524,2.37552,518700000.0
2006-11-02 19:30:00,2.37554,2.37572,2.37516,2.37527,567800000.0
2006-11-02 19:35:00,2.37522,2.37551,2.37516,2.37539,370799999.0
2006-11-02 19:40:00,2.37538,2.37551,2.37519,2.37546,343000000.0
2006-11-02 19:45:00,2.37543,2.37606,2.37541,2.37542,394200001.0
2006-11-02 19:50:00,2.37566,2.37662,2.37557,2.37632,339200001.0
2006-11-02 19:55:00,2.3764,2.37653,2.37554,2.37558,414700000.0
2006-11-02 20:00:00,2.37562,2.37599,2.37535,2.37582,261299999.0
2006-11-02 20:05:00,2.37582,2.376,2.37552,2.37552,225600000.0
2006-11-02 20:10:00,2.37565,2.37585,2.37543,2.37565,430900000.0
2006-11-02 20:15:00,2.37571,2.37604,2.37527,2.37601,649100001.0
2006-11-02 20:20:00,2.37602,2.37633,2.3756,2.37587,577800000.0
2006-11-02 20:25:00,2.37583,2.37594,2.3755,2.37568,798000000.0
2006-11-02 20:30:00,2.37565,2.37583,2.37491,2.37535,1167700000.0
2006-11-02 20:35:00,2.37541,2.37547,2.37495,2.37523,522999999.0
2006-11-02 20:40:00,2.3753,2.37532,2.37479,2.3748,659000000.0
2006-11-02 20:45:00,2.3748,2.37517,2.37474,2.37482,557000000.0
2006-11-02 20:50:00,2.37486,2.375,2.37454,2.37461,753900000.0
2006-11-02 20:55:00,2.37456,2.37503,2.37455,2.37485,1066500000.0
2006-11-02 21:00:00,2.37484,2.37543,2.3745,2.37533,834600000.0
2006-11-02 21:05:00,2.37535,2.37554,2.3752,2.37537,263500000.0
2006-11-02 21:10:00,2.37536,2.37543,2.37497,2.37536,472700000.0
2006-11-02 21:15:00,2.37536,2.37573,2.37522,2.37569,689899999.0
2006-11-02 21:20:00,2.3758,2.37622,2.3756,2.37589,779800000.0
2006-11-02 21:25:00,2.37585,2.37605,2.37559,2.37592,292800000.0
2006-11-02 21:30:00,2.37593,2.37594,2.37554,2.37563,425200000.0
2006-11-02 21:35:00,2.37559,2.37583,2.37541,2.37583,218900000.0
2006-11-02 21:40:00,2.37581,2.37606,2.37547,2.37584,427200000.0
2006-11-02 21:45:00,2.37591,2.3761,2.3755,2.37554,530400000.0
2006-11-02 21:50:00,2.37562,2.37563,2.37505,2.37507,310100000.0
2006-11-02 21:55:00,2.37489,2.37527,2.37478,2.37527,318500000.0
2006-11-02 22:00:00,2.37524,2.37566,2.37492,2.37511,360000001.0
2006-11-02 22:05:00,2.3748,2.37523,2.37438,2.375,240100000.0
2006-11-02 22:10:00,2.37505,2.37522,2.37487,2.37508,206300000.0
2006-11-02 22:15:00,2.37512,2.37541,2.37467,2.3751,364500000.0
2006-11-02 22:20:00,2.37512,2.37557,2.37509,2.37539,260500001.0
2006-11-02 22:25:00,2.37551,2.37565,2.37531,2.37539,321499999.0
2006-11-02 22:30:00,2.3752,2.37557,2.37507,2.37544,267200000.0
2006-11-02 22:35:00,2.37538,2.37567,2.37526,2.37551,224500001.0
2006-11-02 22:40:00,2.37553,2.37574,2.37493,2.37525,390500000.0
2006-11-02 22:45:00,2.3753,2.37567,2.37501,2.37552,278200000.0
2006-11-02 22:50:00,2.37533,2.37575,2.37507,2.3751,258700000.0
2006-11-02 22:55:00,2.37503,2.37555,2.37503,2.37538,158200000.0
2006-11-02 23:00:00,2.37548,2.3759,2.37539,2.37578,174500000.0
2006-11-02 23:05:00,2.37558,2.37576,2.37531,2.37562,141400000.0
2006-11-02 23:10:00,2.37551,2.3761,2.37546,2.37582,144500000.0
2006-11-02 23:15:00,2.37578,2.37632,2.37566,2.37609,130500000.0
2006-11-02 23:20:00,2.37603,2.37619,2.37577,2.37603,178900001.0
2006-11-02 23:25:00,2.37597,2.37598,2.37518,2.37539,128700000.0
2006-11-02 23:30:00,2.37548,2.37548,2.37499,2.37503,166800000.0
2006-11-02 23:35:00,2.37495,2.37528,2.37483,2.37513,145699999.0
2006-11-02 23:40:00,2.37502,2.37582,2.375,2.3758,167300000.0
2006-11-02 23:45:00,2.37577,2.3761,2.37551,2.376,166200000.0
2006-11-02 23:50:00,2.37594,2.37622,2.37571,2.37617,177000000.0
2006-11-02 23:55:00,2.3761,2.37625,2.37568,2.37575,147600000.0
2006-11-03 00:00:00,2.37571,2.37599,2.37539,2.37547,147800000.0
2006-11-03 00:05:00,2.3757,2.37579,2.37525,2.37545,131500000.0
2006-11-03 00:10:00,2.3753,2.3753,2.37443,2.37506,147500000.0
2006-11-03 00:15:00,2.37497,2.37545,2.3749,2.37541,130700000.0
2006-11-03 00:20:00,2.37537,2.37558,2.37502,2.37535,134900000.0
2006-11-03 00:25:00,2.37544,2.37586,2.37534,2.37562,240000000.0
2006-11-03 00:30:00,2.37559,2.37564,2.37496,2.37496,190800001.0
2006-11-03 00:35:00,2.37495,2.37525,2.37447,2.375,148300000.0
2006-11-03 00:40:00,2.37514,2.37559,2.37497,2.3753,122700000.0
2006-11-03 00:45:00,2.37521,2.37535,2.37491,2.37509,150400000.0
2006-11-03 00:50:00,2.37526,2.37565,2.37513,2.37554,202900000.0
2006-11-03 00:55:00,2.37535,2.37549,2.37485,2.3753,107900000.0
2006-11-03 01:00:00,2.37532,2.37539,2.37465,2.37485,180100000.0
2006-11-03 01:05:00,2.37502,2.37527,2.37465,2.37465,114900000.0
2006-11-03 01:10:00,2.37493,2.37533,2.37446,2.37523,152900000.0
2006-11-03 01:15:00,2.37522,2.37543,2.37492,2.37499,119500000.0
2006-11-03 01:20:00,2.37491,2.37512,2.37459,2.37511,136600000.0
2006-11-03 01:25:00,2.37496,2.3753,2.37465,2.37466,130300001.0
2006-11-03 01:30:00,2.3747,2.37531,2.3747,2.37513,187800001.0
2006-11-03 01:35:00,2.37515,2.37523,2.37464,2.375,111500000.0
2006-11-03 01:40:00,2.37513,2.3754,2.37481,2.37525,147900000.0
2006-11-03 01:45:00,2.37525,2.37531,2.37467,2.37476,155200000.0
2006-11-03 01:50:00,2.37495,2.3758,2.37487,2.37544,170100000.0
2006-11-03 01:55:00,2.3756,2.37567,2.37524,2.37538,144700000.0
2006-11-03 02:00:00,2.37537,2.37568,2.37518,2.37568,142300000.0
2006-11-03 02:05:00,2.37566,2.37609,2.37553,2.37573,231899999.0
2006-11-03 02:10:00,2.37582,2.37617,2.37569,2.3758,141600001.0
2006-11-03 02:15:00,2.37579,2.37604,2.3752,2.37557,143800000.0
2006-11-03 02:20:00,2.37565,2.37573,2.37507,2.37519,168500000.0
2006-11-03 02:25:00,2.37542,2.37572,2.37536,2.37547,150499999.0
2006-11-03 02:30:00,2.3754,2.37576,2.37522,2.37535,183800000.0
2006-11-03 02:35:00,2.37496,2.3755,2.37496,2.37516,161300000.0
2006-11-03 02:40:00,2.37511,2.37541,2.37485,2.37492,105400000.0
2006-11-03 02:45:00,2.37489,2.37533,2.37486,2.37493,125300000.0
2006-11-03 02:50:00,2.37482,2.37508,2.37471,2.37477,188600000.0
2006-11-03 02:55:00,2.37487,2.3752,2.37468,2.37505,120200000.0
2006-11-03 03:00:00,2.37483,2.3752,2.3748,2.3752,130000000.0
2006-11-03 03:05:00,2.37498,2.37517,2.3748,2.37507,135400000.0
2006-11-03 03:10:00,2.37523,2.37523,2.37477,2.37483,83000000.0
2006-11-03 03:15:00,2.37482,2.37504,2.3746,2.37492,113000000.0
2006-11-03 03:20:00,2.37475,2.375,2.37475,2.37488,127700000.0
2006-11-03 03:25:00,2.37494,2.3751,2.37439,2.37495,86100000.0
2006-11-03 03:30:00,2.37503,2.37525,2.37488,2.37502,120500000.0
2006-11-03 03:35:00,2.37497,2.37521,2.37476,2.37485,130000001.0
2006-11-03 03:40:00,2.37486,2.37507,2.37466,2.37502,146400000.0
2006-11-03 03:45:00,2.37499,2.3752,2.37485,2.37485,98700000.0
2006-11-03 03:50:00,2.3749,2.37537,2.37474,2.37518,150800000.0
2006-11-03 03:55:00,2.37525,2.37558,2.37511,2.37556,134500000.0
2006-11-03 04:00:00,2.37552,2.37556,2.37491,2.3752,153100000.0
2006-11-03 04:05:00,2.37514,2.37537,2.37501,2.37521,186400001.0
2006-11-03 04:10:00,2.37528,2.37546,2.37515,2.37525,134500000.0
2006-11-03 04:15:00,2.3753,2.37562,2.37511,2.37529,143900000.0
2006-11-03 04:20:00,2.37524,2.37524,2.37488,2.37498,95400000.0
2006-11-03 04:25:00,2.37462,2.37541,2.37452,2.37518,104200000.0
2006-11-03 04:30:00,2.37516,2.37524,2.3748,2.37524,166900001.0
2006-11-03 04:35:00,2.37524,2.37524,2.37485,2.37501,144300000.0
2006-11-03 04:40:00,2.37487,2.37533,2.37484,2.37509,117900000.0
2006-11-03 04:45:00,2.37499,2.37505,2.37471,2.37505,122300000.0
2006-11-03 04:50:00,2.3752,2.37539,2.37507,2.37511,204700000.0
2006-11-03 04:55:00,2.37526,2.37543,2.37504,2.3753,136000000.0
2006-11-03 05:00:00,2.37529,2.37548,2.37501,2.37523,171900000.0
2006-11-03 05:05:00,2.37521,2.37525,2.37495,2.3751,103400000.0
2006-11-03 05:10:00,2.37522,2.37573,2.37512,2.37553,132400000.0
2006-11-03 05:15:00,2.37561,2.37575,2.37518,2.37575,188699999.0
2006-11-03 05:20:00,2.37545,2.37577,2.37495,2.37495,160600000.0
2006-11-03 05:25:00,2.37555,2.37577,2.37537,2.37553,125700000.0
2006-11-03 05:30:00,2.37545,2.37575,2.37527,2.37549,169000000.0
2006-11-03 05:35:00,2.37549,2.37556,2.3752,2.37554,153999999.0
2006-11-03 05:40:00,2.37533,2.37557,2.37517,2.37546,124700000.0
2006-11-03 05:45:00,2.37543,2.37582,2.37532,2.37542,161300000.0
2006-11-03 05:50:00,2.37538,2.3759,2.37538,2.37582,166600000.0
2006-11-03 05:55:00,2.37565,2.37597,2.3754,2.37571,119200000.0
2006-11-03 06:00:00,2.37559,2.37581,2.37532,2.37532,157400002.0
2006-11-03 06:05:00,2.37527,2.37555,2.37522,2.37552,162300000.0
2006-11-03 06:10:00,2.37556,2.37565,2.37512,2.37547,148400000.0
2006-11-03 06:15:00,2.3754,2.37554,2.37504,2.37508,148500000.0
2006-11-03 06:20:00,2.37532,2.37553,2.3751,2.37525,128300000.0
2006-11-03 06:25:00,2.3752,2.37545,2.37478,2.37522,146700000.0
2006-11-03 06:30:00,2.37539,2.37552,2.37505,2.37538,171700000.0
2006-11-03 06:35:00,2.37537,2.37552,2.37498,2.37536,127000000.0
2006-11-03 06:40:00,2.37534,2.37534,2.37464,2.37477,140000000.0
2006-11-03 06:45:00,2.3747,2.37503,2.37463,2.37471,119500000.0
2006-11-03 06:50:00,2.37472,2.37524,2.37457,2.37524,133200000.0
2006-11-03 06:55:00,2.37527,2.37565,2.37517,2.37563,92800000.0
2006-11-03 07:00:00,2.37547,2.37566,2.37487,2.37545,125100000.0
2006-11-03 07:05:00,2.37555,2.37568,2.37522,2.37562,99600000.0
2006-11-03 07:10:00,2.37535,2.37558,2.37494,2.37509,146000000.0
2006-11-03 07:15:00,2.37525,2.37526,2.37495,2.37502,186700001.0
2006-11-03 07:20:00,2.37502,2.3757,2.37502,2.37567,155700000.0
2006-11-03 07:25:00,2.37572,2.37584,2.37487,2.3752,132900000.0
2006-11-03 07:30:00,2.37522,2.37542,2.37497,2.37509,145300000.0
2006-11-03 07:35:00,2.37518,2.37531,2.37479,2.37531,95400000.0
2006-11-03 07:40:00,2.37521,2.37551,2.37483,2.37525,129200000.0
2006-11-03 07:45:00,2.37537,2.37563,2.37521,2.37542,238000000.0
2006-11-03 07:50:00,2.37542,2.37546,2.37519,2.37523,157600001.0
2006-11-03 07:55:00,2.37523,2.37548,2.37481,2.37517,119400000.0
2006-11-03 08:00:00,2.37534,2.37565,2.37515,2.37533,152700000.0
2006-11-03 08:05:00,2.37523,2.37575,2.37523,2.3755,122800000.0
2006-11-03 08:10:00,2.37525,2.37546,2.375,2.37507,98600000.0
2006-11-03 08:15:00,2.37543,2.37581,2.37512,2.37576,116900000.0
2006-11-03 08:20:00,2.3755,2.37573,2.37536,2.37541,146100000.0
2006-11-03 08:25:00,2.37541,2.37565,2.37516,2.37565,149800000.0
2006-11-03 08:30:00,2.37556,2.37576,2.37522,2.37569,222299998.0
2006-11-03 08:35:00,2.37571,2.37576,2.37511,2.3752,126700000.0
2006-11-03 08:40:00,2.3753,2.37569,2.3753,2.37558,122400000.0
2006-11-03 08:45:00,2.37556,2.37565,2.37518,2.37562,166800000.0
2006-11-03 08:50:00,2.37496,2.37588,2.37496,2.37579,154500000.0
2006-11-03 08:55:00,2.376,2.37612,2.37542,2.37582,193800000.0
2006-11-03 09:00:00,2.37584,2.37602,2.37521,2.37532,189200000.0
2006-11-03 09:05:00,2.3752,2.37544,2.37495,2.37505,147300000.0
2006-11-03 09:10:00,2.37514,2.37582,2.37514,2.37571,83100000.0
2006-11-03 09:15:00,2.37564,2.37566,2.37424,2.37424,95300000.0
2006-11-03 09:20:00,2.37439,2.37494,2.3743,2.37479,160700000.0
2006-11-03 09:25:00,2.37463,2.37512,2.37454,2.37467,167099999.0
2006-11-03 09:30:00,2.37457,2.37479,2.37404,2.37443,206300000.0
2006-11-03 09:35:00,2.37426,2.37481,2.37409,2.37435,230200001.0
2006-11-03 09:40:00,2.37441,2.3746,2.37395,2.37454,156200000.0
2006-11-03 09:45:00,2.37447,2.37617,2.37445,2.37607,178699999.0
2006-11-03 09:50:00,2.37627,2.3767,2.37567,2.37593,146900000.0
2006-11-03 09:55:00,2.37587,2.37632,2.37576,2.37611,154300000.0
2006-11-03 10:00:00,2.37568,2.37631,2.37568,2.37604,187000000.0
2006-11-03 10:05:00,2.37607,2.37657,2.3754,2.3754,164600000.0
2006-11-03 10:10:00,2.37543,2.3757,2.37502,2.37517,165900000.0
2006-11-03 10:15:00,2.37531,2.37642,2.37515,2.37616,226900001.0
2006-11-03 10:20:00,2.37631,2.37642,2.3755,2.37575,154700000.0
2006-11-03 10:25:00,2.37562,2.3761,2.37546,2.3761,218400001.0
2006-11-03 10:30:00,2.37605,2.37628,2.37592,2.3762,138000000.0
2006-11-03 10:35:00,2.37618,2.37625,2.3758,2.37625,127800000.0
2006-11-03 10:40:00,2.37628,2.37632,2.37577,2.3758,129200000.0
2006-11-03 10:45:00,2.37584,2.37687,2.37572,2.37687,152600000.0
2006-11-03 10:50:00,2.37684,2.37693,2.37633,2.37669,208100000.0
2006-11-03 10:55:00,2.37671,2.37739,2.37655,2.37712,231600001.0
2006-11-03 11:00:00,2.37708,2.37714,2.3766,2.37663,152900000.0
2006-11-03 11:05:00,2.37665,2.37705,2.37647,2.37673,192800000.0
2006-11-03 11:10:00,2.37677,2.37692,2.37651,2.37674,193300000.0
2006-11-03 11:15:00,2.37674,2.37694,2.37641,2.37694,112400000.0
2006-11-03 11:20:00,2.37695,2.37701,2.37647,2.37687,243800000.0
2006-11-03 11:25:00,2.37696,2.37719,2.37683,2.37691,171100000.0
2006-11-03 11:30:00,2.37704,2.37871,2.37704,2.3784,244400000.0
2006-11-03 11:35:00,2.37845,2.37935,2.3782,2.37841,204600000.0
2006-11-03 11:40:00,2.37813,2.37877,2.37813,2.37875,168900000.0
2006-11-03 11:45:00,2.37881,2.37881,2.37725,2.37746,179200000.0
2006-11-03 11:50:00,2.37746,2.37774,2.37713,2.37762,186700000.0
2006-11-03 11:55:00,2.37761,2.37768,2.37718,2.37734,202600000.0
2006-11-03 12:00:00,2.37741,2.37803,2.37734,2.37778,179500000.0
2006-11-03 12:05:00,2.37798,2.37841,2.37793,2.37798,187600001.0
2006-11-03 12:10:00,2.37789,2.3785,2.3778,2.37838,192200000.0
2006-11-03 12:15:00,2.37833,2.37923,2.37833,2.37915,185399999.0
2006-11-03 12:20:00,2.37911,2.37927,2.3788,2.37903,169900000.0
2006-11-03 12:25:00,2.37918,2.37969,2.37878,2.37955,238300000.0
2006-11-03 12:30:00,2.37969,2.38036,2.37943,2.38,149500000.0
2006-11-03 12:35:00,2.38002,2.38022,2.37963,2.38003,144100000.0
2006-11-03 12:40:00,2.37983,2.37997,2.37937,2.37947,190700000.0
2006-11-03 12:45:00,2.37935,2.37935,2.37679,2.37749,174600000.0
2006-11-03 12:50:00,2.37757,2.37757,2.37699,2.37739,131300000.0
2006-11-03 12:55:00,2.37743,2.37762,2.37728,2.37752,182100000.0
2006-11-03 13:00:00,2.37727,2.37731,2.3764,2.37667,167200000.0
2006-11-03 13:05:00,2.3767,2.37694,2.37628,2.37675,150000000.0
2006-11-03 13:10:00,2.37674,2.37691,2.37631,2.37659,206300000.0
2006-11-03 13:15:00,2.37664,2.37731,2.37635,2.3769,158000000.0
2006-11-03 13:20:00,2.3769,2.37699,2.37613,2.37617,178600000.0
2006-11-03 13:25:00,2.37625,2.37652,2.37611,2.3764,167100000.0
2006-11-03 13:30:00,2.37637,2.37669,2.37621,2.37654,202600000.0
2006-11-03 13:35:00,2.37666,2.37754,2.37666,2.37722,212700000.0
2006-11-03 13:40:00,2.37714,2.37737,2.3769,2.37695,181700000.0
2006-11-03 13:45:00,2.37704,2.37745,2.37689,2.37733,182400001.0
2006-11-03 13:50:00,2.37728,2.37733,2.37681,2.37693,176100001.0
2006-11-03 13:55:00,2.37699,2.3786,2.37677,2.37854,190300000.0
2006-11-03 14:00:00,2.37833,2.37851,2.37784,2.37799,171299999.0
2006-11-03 14:05:00,2.37786,2.37836,2.37779,2.37826,147399999.0
2006-11-03 14:10:00,2.37818,2.37854,2.37784,2.37815,193900000.0
2006-11-03 14:15:00,2.37803,2.37856,2.37803,2.37835,128700000.0
2006-11-03 14:20:00,2.37845,2.37853,2.37767,2.37796,176800000.0
2006-11-03 14:25:00,2.37782,2.37825,2.37777,2.37814,147400000.0
2006-11-03 14:30:00,2.37819,2.37867,2.37805,2.37865,164800000.0
2006-11-03 14:35:00,2.37854,2.37906,2.37829,2.37882,188800001.0
2006-11-03 14:40:00,2.37888,2.37923,2.37866,2.37902,161900000.0
2006-11-03 14:45:00,2.37899,2.37901,2.37838,2.37877,126100000.0
2006-11-03 14:50:00,2.37869,2.37935,2.37837,2.37925,190500000.0
2006-11-03 14:55:00,2.37922,2.3795,2.37871,2.37911,181800000.0
2006-11-03 15:00:00,2.37912,2.37946,2.37879,2.37936,199899999.0
2006-11-03 15:05:00,2.3798,2.38143,2.3798,2.381,170100001.0
2006-11-03 15:10:00,2.38071,2.3819,2.38034,2.38137,173000000.0
2006-11-03 15:15:00,2.38169,2.38183,2.38126,2.38168,160100000.0
2006-11-03 15:20:00,2.38179,2.38216,2.38154,2.38201,172400001.0
2006-11-03 15:25:00,2.38174,2.38174,2.37876,2.38009,142700000.0
2006-11-03 15:30:00,2.3795,2.38287,2.37903,2.38259,182900000.0
2006-11-03 15:35:00,2.38261,2.3835,2.38195,2.38296,219400000.0
2006-11-03 15:40:00,2.38264,2.38389,2.38172,2.38382,179800000.0
2006-11-03 15:45:00,2.38348,2.38385,2.38192,2.38255,212099999.0
2006-11-03 15:50:00,2.38254,2.38401,2.38205,2.38344,194700000.0
2006-11-03 15:55:00,2.38331,2.38573,2.38331,2.38528,174300000.0
2006-11-03 16:00:00,2.3852,2.38571,2.38368,2.3839,226800000.0
2006-11-03 16:05:00,2.38395,2.38482,2.38383,2.38431,228000000.0
2006-11-03 16:10:00,2.38421,2.38444,2.3837,2.38381,179400000.0
2006-11-03 16:15:00,2.38375,2.38387,2.38331,2.38362,166300000.0
2006-11-03 16:20:00,2.38367,2.38393,2.38316,2.38375,170300000.0
2006-11-03 16:25:00,2.38401,2.38426,2.38354,2.38417,209400000.0
2006-11-03 16:30:00,2.38414,2.38452,2.3839,2.3842,159200000.0
2006-11-03 16:35:00,2.38416,2.38456,2.38389,2.38417,178700000.0
2006-11-03 16:40:00,2.3842,2.38432,2.38354,2.38367,179100000.0
2006-11-03 16:45:00,2.3837,2.38437,2.38351,2.38389,247000001.0
2006-11-03 16:50:00,2.38391,2.38411,2.3836,2.38408,183700000.0
2006-11-03 16:55:00,2.38408,2.38447,2.38362,2.38362,143300000.0
2006-11-03 17:00:00,2.38402,2.38509,2.38295,2.38419,172600000.0
2006-11-03 17:05:00,2.38401,2.3841,2.38312,2.38378,191500000.0
2006-11-03 17:10:00,2.38409,2.38448,2.38375,2.38397,165500000.0
2006-11-03 17:15:00,2.38399,2.38427,2.38367,2.38382,168400000.0
2006-11-03 17:20:00,2.38385,2.38489,2.38375,2.38472,173300000.0
2006-11-03 17:25:00,2.38476,2.38496,2.38398,2.38409,196400000.0
2006-11-03 17:30:00,2.38406,2.38517,2.38398,2.38468,167400000.0
2006-11-03 17:35:00,2.38485,2.38509,2.38457,2.38457,191400000.0
2006-11-03 17:40:00,2.38467,2.38512,2.38448,2.38501,143800000.0
2006-11-03 17:45:00,2.38509,2.38525,2.38421,2.38436,133300000.0
2006-11-03 17:50:00,2.38445,2.385,2.38445,2.3847,186100000.0
2006-11-03 17:55:00,2.3846,2.38516,2.38424,2.38483,190900001.0
2006-11-03 18:00:00,2.38469,2.38526,2.38448,2.38459,1544900001.0
2006-11-03 18:05:00,2.3847,2.38501,2.38444,2.385,1743300000.0
2006-11-03 18:10:00,2.3849,2.38534,2.38451,2.38492,1148399999.0
2006-11-03 18:15:00,2.38501,2.38543,2.38479,2.38513,1298899999.0
2006-11-03 18:20:00,2.38503,2.38579,2.38503,2.3855,1227000002.0
2006-11-03 18:25:00,2.3854,2.38594,2.38504,2.38575,1469499998.0
2006-11-03 18:30:00,2.38569,2.38652,2.38544,2.38629,1298600000.0
2006-11-03 18:35:00,2.38643,2.38648,2.3859,2.38631,564400000.0
2006-11-03 18:40:00,2.38633,2.38661,2.38559,2.38575,742300000.0
2006-11-03 18:45:00,2.38576,2.38603,2.38538,2.38603,268800000.0
2006-11-03 18:50:00,2.38588,2.38588,2.38534,2.38568,610199999.0
2006-11-03 18:55:00,2.3853,2.38581,2.38522,2.38534,644400000.0
2006-11-03 19:00:00,2.38539,2.38557,2.38477,2.38487,424899999.0
2006-11-03 19:05:00,2.38486,2.38521,2.38445,2.3846,737800000.0
2006-11-03 19:10:00,2.38462,2.38548,2.38459,2.38531,461800000.0
2006-11-03 19:15:00,2.38532,2.3861,2.38514,2.38575,412900002.0
2006-11-03 19:20:00,2.38569,2.38634,2.38549,2.3862,539200000.0
2006-11-03 19:25:00,2.38612,2.38624,2.38543,2.38598,489900000.0
2006-11-03 19:30:00,2.38597,2.38664,2.38581,2.38623,553300001.0
2006-11-03 19:35:00,2.38623,2.38643,2.3857,2.3861,402000000.0
2006-11-03 19:40:00,2.38613,2.38619,2.38537,2.38547,406500001.0
2006-11-03 19:45:00,2.3855,2.38582,2.38537,2.38565,362900000.0
2006-11-03 19:50:00,2.38572,2.38572,2.38498,2.38513,325900000.0
2006-11-03 19:55:00,2.38521,2.38605,2.38521,2.38568,484000000.0
2006-11-03 20:00:00,2.38569,2.38595,2.38531,2.38534,238200001.0
2006-11-03 20:05:00,2.38535,2.38558,2.38519,2.38525,243700000.0
2006-11-03 20:10:00,2.38555,2.38586,2.38515,2.38523,531000000.0
2006-11-03 20:15:00,2.38528,2.3857,2.38527,2.38558,649800000.0
2006-11-03 20:20:00,2.38563,2.3858,2.38504,2.38516,634300002.0
2006-11-03 20:25:00,2.38513,2.38518,2.38485,2.38495,967700001.0
2006-11-03 20:30:00,2.38483,2.38517,2.38467,2.38503,1127700000.0
2006-11-03 20:35:00,2.38502,2.3855,2.38464,2.38482,496400001.0
2006-11-03 20:40:00,2.38481,2.3851,2.38433,2.38484,759499999.0
2006-11-03 20:45:00,2.3849,2.38533,2.38475,2.38513,592000001.0
2006-11-03 20:50:00,2.3851,2.38529,2.38483,2.38502,762700000.0
2006-11-03 20:55:00,2.38506,2.38551,2.38467,2.38521,1075000000.0
2006-11-03 21:00:00,2.38527,2.38533,2.3846,2.38482,804800000.0
2006-11-03 21:05:00,2.38476,2.38491,2.38421,2.38482,241600000.0
2006-11-03 21:10:00,2.38454,2.38479,2.38413,2.3845,515000000.0
2006-11-03 21:15:00,2.3845,2.38464,2.38292,2.38377,618300000.0
2006-11-03 21:20:00,2.3838,2.38391,2.38348,2.38377,791400000.0
2006-11-03 21:25:00,2.38365,2.38385,2.38275,2.38356,345700000.0
2006-11-03 21:30:00,2.38369,2.38422,2.38344,2.38391,406900000.0
2006-11-03 21:35:00,2.384,2.3841,2.38371,2.38394,211300000.0
2006-11-03 21:40:00,2.38385,2.38386,2.38309,2.38309,407599999.0
2006-11-03 21:45:00,2.38309,2.38338,2.3828,2.38329,390400000.0
2006-11-03 21:50:00,2.3834,2.3834,2.38275,2.38287,283000000.0
2006-11-03 21:55:00,2.38304,2.38304,2.3823,2.3827,423799999.0
2006-11-03 22:00:00,2.38258,2.38282,2.38193,2.38225,321400000.0
2006-11-03 22:05:00,2.38253,2.38254,2.38144,2.3818,216100000.0
2006-11-03 22:10:00,2.38214,2.38248,2.38158,2.38191,181300000.0
2006-11-03 22:15:00,2.3819,2.38259,2.38123,2.38226,349000000.0
2006-11-03 22:20:00,2.38237,2.38248,2.38125,2.38182,269100000.0
2006-11-03 22:25:00,2.38186,2.38229,2.38114,2.38206,281800000.0
2006-11-03 22:30:00,2.38202,2.38255,2.38149,2.38218,299700000.0
2006-11-03 22:35:00,2.3824,2.38249,2.38117,2.38144,194600000.0
2006-11-03 22:40:00,2.38193,2.38257,2.38141,2.38218,317400000.0
2006-11-03 22:45:00,2.3822,2.38275,2.38151,2.38273,323900000.0
2006-11-03 22:50:00,2.3829,2.3829,2.38173,2.38213,234999999.0
2006-11-03 22:55:00,2.38225,2.38284,2.38181,2.38218,213300000.0
2006-11-03 23:00:00,2.38204,2.38292,2.38204,2.38228,219100000.0
2006-11-03 23:05:00,2.38258,2.38321,2.38228,2.38283,163000000.0
2006-11-03 23:10:00,2.38246,2.38289,2.38217,2.38265,173800000.0
2006-11-03 23:15:00,2.38244,2.38294,2.38225,2.38253,216900001.0
2006-11-03 23:20:00,2.38273,2.38311,2.38237,2.3831,211400000.0
2006-11-03 23:25:00,2.38269,2.38288,2.38221,2.38221,212900000.0
2006-11-03 23:30:00,2.38238,2.3828,2.38196,2.38273,220900000.0
2006-11-03 23:35:00,2.38278,2.38283,2.38191,2.38195,127700000.0
2006-11-03 23:40:00,2.38235,2.38271,2.38188,2.38225,207200000.0
2006-11-03 23:45:00,2.38229,2.3827,2.38209,2.38247,197400000.0
2006-11-03 23:50:00,2.38228,2.38288,2.38187,2.38241,154800000.0
2006-11-03 23:55:00,2.38241,2.38319,2.38196,2.38319,184600000.0
2006-11-06 00:00:00,2.38424,2.38438,2.38325,2.38325,188700000.0
2006-11-06 00:05:00,2.38327,2.38401,2.38258,2.38273,191600000.0
2006-11-06 00:10:00,2.38276,2.38317,2.38266,2.38302,144299999.0
2006-11-06 00:15:00,2.38294,2.38321,2.38276,2.3829,149900000.0
2006-11-06 00:20:00,2.38278,2.38305,2.38258,2.38277,175500000.0
2006-11-06 00:25:00,2.38268,2.38307,2.38247,2.38307,153200000.0
2006-11-06 00:30:00,2.3832,2.38355,2.38289,2.38327,175000000.0
2006-11-06 00:35:00,2.3833,2.38377,2.38328,2.38363,164700000.0
2006-11-06 00:40:00,2.38356,2.38376,2.38257,2.38295,187200001.0
2006-11-06 00:45:00,2.38304,2.38361,2.38277,2.38339,135300000.0
2006-11-06 00:50:00,2.38326,2.38354,2.38278,2.38354,118600001.0
2006-11-06 00:55:00,2.38328,2.38354,2.38311,2.38341,150100000.0
2006-11-06 01:00:00,2.38339,2.38353,2.38251,2.38279,192700000.0
2006-11-06 01:05:00,2.38294,2.38314,2.38263,2.38263,156700000.0
2006-11-06 01:10:00,2.38289,2.38336,2.38285,2.38288,149600000.0
2006-11-06 01:15:00,2.38287,2.38334,2.38281,2.38307,152100000.0
2006-11-06 01:20:00,2.3826,2.38333,2.3826,2.38333,200400000.0
2006-11-06 01:25:00,2.38323,2.38353,2.38274,2.38293,154500000.0
2006-11-06 01:30:00,2.38303,2.38335,2.38282,2.38297,224700000.0
2006-11-06 01:35:00,2.38307,2.38343,2.38293,2.38316,145800000.0
2006-11-06 01:40:00,2.38331,2.38331,2.38261,2.38305,110400000.0
2006-11-06 01:45:00,2.38296,2.38311,2.38273,2.383,168399999.0
2006-11-06 01:50:00,2.3829,2.38312,2.38254,2.38281,152700000.0
2006-11-06 01:55:00,2.38274,2.38306,2.38234,2.38286,160200000.0
2006-11-06 02:00:00,2.38283,2.38369,2.38246,2.38361,160699999.0
2006-11-06 02:05:00,2.38376,2.38385,2.38305,2.38365,165600000.0
2006-11-06 02:10:00,2.38384,2.38412,2.38354,2.38395,156000000.0
2006-11-06 02:15:00,2.38395,2.38404,2.38343,2.38354,144900000.0
2006-11-06 02:20:00,2.38371,2.38427,2.38356,2.38398,179700000.0
2006-11-06 02:25:00,2.38408,2.38408,2.3835,2.3835,199400000.0
2006-11-06 02:30:00,2.38357,2.38376,2.38317,2.38328,151400000.0
2006-11-06 02:35:00,2.38328,2.38357,2.38315,2.38328,158000000.0
2006-11-06 02:40:00,2.38311,2.38332,2.38291,2.38311,97400000.0
2006-11-06 02:45:00,2.38335,2.38338,2.38254,2.38254,118100000.0
2006-11-06 02:50:00,2.38238,2.38304,2.38228,2.38275,135600000.0
2006-11-06 02:55:00,2.3827,2.38301,2.38252,2.38274,190599999.0
2006-11-06 03:00:00,2.38274,2.38303,2.38263,2.38295,155200000.0
2006-11-06 03:05:00,2.38264,2.38304,2.38249,2.3828,171300000.0
2006-11-06 03:10:00,2.38317,2.38419,2.383,2.38414,141200000.0
2006-11-06 03:15:00,2.3841,2.38445,2.38389,2.38445,139700000.0
2006-11-06 03:20:00,2.38441,2.38441,2.38342,2.38352,125600000.0
2006-11-06 03:25:00,2.38357,2.38374,2.38314,2.38369,198600000.0
2006-11-06 03:30:00,2.38362,2.38388,2.38355,2.38361,173100000.0
2006-11-06 03:35:00,2.38349,2.38388,2.38338,2.38368,86500000.0
2006-11-06 03:40:00,2.38368,2.38383,2.38328,2.38359,162500000.0
2006-11-06 03:45:00,2.38365,2.38406,2.38351,2.38391,202700000.0
2006-11-06 03:50:00,2.384,2.3843,2.38366,2.38373,158600000.0
2006-11-06 03:55:00,2.3839,2.38411,2.38361,2.38379,181200000.0
2006-11-06 04:00:00,2.38381,2.38404,2.38335,2.38399,159900000.0
2006-11-06 04:05:00,2.38389,2.38421,2.38381,2.38387,92800000.0
2006-11-06 04:10:00,2.38381,2.384,2.38343,2.38365,208600000.0
2006-11-06 04:15:00,2.3836,2.38393,2.38349,2.38359,115100000.0
2006-11-06 04:20:00,2.38372,2.38387,2.38357,2.38368,79700000.0
2006-11-06 04:25:00,2.3837,2.38396,2.38336,2.38369,109400000.0
2006-11-06 04:30:00,2.38365,2.38366,2.38312,2.38359,185500000.0
2006-11-06 04:35:00,2.3835,2.3837,2.38335,2.38354,119700000.0
2006-11-06 04:40:00,2.38371,2.38372,2.38338,2.38342,95800000.0
2006-11-06 04:45:00,2.38349,2.38385,2.38348,2.38376,133900000.0
2006-11-06 04:50:00,2.38378,2.38382,2.38336,2.38339,150700000.0
2006-11-06 04:55:00,2.38362,2.38397,2.38359,2.38367,134000000.0
2006-11-06 05:00:00,2.38372,2.38382,2.38346,2.38382,113000000.0
2006-11-06 05:05:00,2.38383,2.38392,2.3835,2.38357,148300000.0
2006-11-06 05:10:00,2.38367,2.38393,2.38352,2.3837,189200000.0
2006-11-06 05:15:00,2.38389,2.38408,2.38344,2.38408,177700000.0
2006-11-06 05:20:00,2.38386,2.38426,2.38369,2.38419,200900000.0
2006-11-06 05:25:00,2.38425,2.38428,2.38368,2.3838,124900000.0
2006-11-06 05:30:00,2.38399,2.38411,2.38357,2.38395,111700000.0
2006-11-06 05:35:00,2.38405,2.3841,2.38384,2.38402,123500000.0
2006-11-06 05:40:00,2.3839,2.38428,2.38387,2.38387,153300000.0
2006-11-06 05:45:00,2.384,2.38415,2.38382,2.38396,124100000.0
2006-11-06 05:50:00,2.38412,2.38429,2.38403,2.38403,97100000.0
2006-11-06 05:55:00,2.38405,2.38418,2.38359,2.38381,142500000.0
2006-11-06 06:00:00,2.38375,2.38397,2.38371,2.3838,127600000.0
2006-11-06 06:05:00,2.3837,2.38425,2.3836,2.3841,150700000.0
2006-11-06 06:10:00,2.38402,2.38425,2.38325,2.38325,158500000.0
2006-11-06 06:15:00,2.38328,2.38387,2.38318,2.38325,139000000.0
2006-11-06 06:20:00,2.38377,2.38384,2.38316,2.38317,132500000.0
2006-11-06 06:25:00,2.38307,2.38399,2.38307,2.38365,143100000.0
2006-11-06 06:30:00,2.38383,2.38397,2.38351,2.38358,170500000.0
2006-11-06 06:35:00,2.38376,2.3839,2.38356,2.38358,146100000.0
2006-11-06 06:40:00,2.38345,2.38411,2.38333,2.38379,151500000.0
2006-11-06 06:45:00,2.38389,2.38407,2.38342,2.38376,154299999.0
2006-11-06 06:50:00,2.38404,2.38429,2.3837,2.38398,95500000.0
2006-11-06 06:55:00,2.38398,2.3847,2.38365,2.3847,160400000.0
2006-11-06 07:00:00,2.38469,2.38494,2.38428,2.38446,158700000.0
2006-11-06 07:05:00,2.38454,2.38457,2.38402,2.38457,138000000.0
2006-11-06 07:10:00,2.38429,2.38455,2.38413,2.38413,156800000.0
2006-11-06 07:15:00,2.38421,2.38421,2.38382,2.38405,197800001.0
2006-11-06 07:20:00,2.38405,2.38428,2.38373,2.38394,169800000.0
2006-11-06 07:25:00,2.3839,2.38409,2.38379,2.38395,98000000.0
2006-11-06 07:30:00,2.38382,2.38427,2.38346,2.38402,162500000.0
2006-11-06 07:35:00,2.38398,2.38419,2.38378,2.38405,123500000.0
2006-11-06 07:40:00,2.38393,2.38401,2.38336,2.38383,132000000.0
2006-11-06 07:45:00,2.38386,2.3841,2.38379,2.38399,160000000.0
2006-11-06 07:50:00,2.38407,2.38419,2.38352,2.38367,174000000.0
2006-11-06 07:55:00,2.38375,2.38403,2.38323,2.38349,135300000.0
2006-11-06 08:00:00,2.38363,2.38448,2.38355,2.38448,184000000.0
2006-11-06 08:05:00,2.38435,2.38452,2.38411,2.38422,138800000.0
2006-11-06 08:10:00,2.38415,2.38456,2.38409,2.38418,185699998.0
2006-11-06 08:15:00,2.38421,2.38459,2.38421,2.38433,98300000.0
2006-11-06 08:20:00,2.38406,2.38434,2.38386,2.38407,162100000.0
2006-11-06 08:25:00,2.38411,2.38428,2.38375,2.38418,127100000.0
2006-11-06 08:30:00,2.38387,2.38455,2.38387,2.3841,195300000.0
2006-11-06 08:35:00,2.38408,2.38424,2.38389,2.3841,121300000.0
2006-11-06 08:40:00,2.38405,2.38453,2.3838,2.38418,184300001.0
2006-11-06 08:45:00,2.3842,2.38455,2.3841,2.38438,200899999.0
2006-11-06 08:50:00,2.38424,2.38452,2.38381,2.384,132500000.0
2006-11-06 08:55:00,2.38404,2.38442,2.38373,2.38422,148400000.0
2006-11-06 09:00:00,2.38417,2.38497,2.38417,2.38474,140500000.0
2006-11-06 09:05:00,2.38474,2.38477,2.38411,2.38473,169100001.0
2006-11-06 09:10:00,2.38436,2.38468,2.38409,2.38411,113900000.0
2006-11-06 09:15:00,2.38415,2.38421,2.38386,2.38394,91900000.0
2006-11-06 09:20:00,2.38404,2.38404,2.38236,2.38236,161800000.0
2006-11-06 09:25:00,2.38204,2.38269,2.38199,2.38249,149900000.0
2006-11-06 09:30:00,2.38248,2.3838,2.38248,2.38344,170200000.0
2006-11-06 09:35:00,2.3832,2.38325,2.38244,2.38302,154100000.0
2006-11-06 09:40:00,2.38281,2.3834,2.38255,2.3834,137400000.0
2006-11-06 09:45:00,2.38344,2.38361,2.38288,2.38317,170100000.0
2006-11-06 09:50:00,2.38333,2.38359,2.38294,2.38302,180899999.0
2006-11-06 09:55:00,2.38294,2.38327,2.38261,2.38284,208899999.0
2006-11-06 10:00:00,2.38314,2.38325,2.3824,2.38286,164900000.0
2006-11-06 10:05:00,2.38272,2.38307,2.38244,2.38294,189400000.0
2006-11-06 10:10:00,2.38294,2.38327,2.38264,2.38272,145100000.0
2006-11-06 10:15:00,2.38283,2.38443,2.3827,2.38438,149800000.0
2006-11-06 10:20:00,2.38457,2.38473,2.38344,2.38382,190400000.0
2006-11-06 10:25:00,2.38366,2.3847,2.38357,2.3847,203800000.0
2006-11-06 10:30:00,2.3843,2.3847,2.38408,2.38419,189100000.0
2006-11-06 10:35:00,2.38409,2.38426,2.38358,2.38395,148000000.0
2006-11-06 10:40:00,2.38397,2.38425,2.38363,2.38363,178800000.0
2006-11-06 10:45:00,2.38359,2.38408,2.38351,2.38352,155300000.0
2006-11-06 10:50:00,2.38337,2.38357,2.38295,2.38318,150400000.0
2006-11-06 10:55:00,2.38325,2.3833,2.38241,2.38262,190700000.0
2006-11-06 11:00:00,2.3825,2.3826,2.382,2.38229,161400000.0
2006-11-06 11:05:00,2.38227,2.38271,2.38215,2.38215,127200000.0
2006-11-06 11:10:00,2.38215,2.38259,2.38215,2.38235,160600000.0
2006-11-06 11:15:00,2.38248,2.38266,2.38216,2.3823,130200000.0
2006-11-06 11:20:00,2.38237,2.38277,2.38207,2.38267,191400000.0
2006-11-06 11:25:00,2.38274,2.38303,2.38268,2.38282,191199999.0
2006-11-06 11:30:00,2.38259,2.38259,2.38144,2.3819,182000000.0
2006-11-06 11:35:00,2.38192,2.38254,2.38188,2.38191,197000000.0
2006-11-06 11:40:00,2.38161,2.38219,2.38143,2.38217,184899999.0
2006-11-06 11:45:00,2.38216,2.38298,2.38201,2.38269,154700000.0
2006-11-06 11:50:00,2.3825,2.38274,2.38227,2.38234,142600000.0
2006-11-06 11:55:00,2.38233,2.38283,2.38203,2.38267,181600000.0
2006-11-06 12:00:00,2.38275,2.38349,2.38252,2.38311,185900000.0
2006-11-06 12:05:00,2.38351,2.38362,2.3829,2.38331,207400001.0
2006-11-06 12:10:00,2.38336,2.38387,2.38324,2.38334,136000000.0
2006-11-06 12:15:00,2.3832,2.38345,2.38257,2.38273,232600001.0
2006-11-06 12:20:00,2.38272,2.38303,2.38238,2.38287,173300000.0
2006-11-06 12:25:00,2.38299,2.38325,2.38258,2.38291,246000001.0
2006-11-06 12:30:00,2.38305,2.38327,2.38255,2.38266,133300000.0
2006-11-06 12:35:00,2.3828,2.38302,2.38265,2.3828,175599999.0
2006-11-06 12:40:00,2.38273,2.38324,2.38273,2.38314,174000000.0
2006-11-06 12:45:00,2.38319,2.38327,2.38229,2.38249,186600001.0
2006-11-06 12:50:00,2.38248,2.38261,2.38201,2.38233,160600000.0
2006-11-06 12:55:00,2.38237,2.3824,2.38157,2.38173,133900000.0
2006-11-06 13:00:00,2.38168,2.3826,2.38163,2.3826,164900000.0
2006-11-06 13:05:00,2.38261,2.38305,2.38188,2.38305,166800000.0
2006-11-06 13:10:00,2.38306,2.38307,2.38247,2.38284,178800000.0
2006-11-06 13:15:00,2.38261,2.38304,2.38255,2.38257,163200000.0
2006-11-06 13:20:00,2.38255,2.38388,2.38217,2.38336,137300000.0
2006-11-06 13:25:00,2.38337,2.38337,2.38162,2.38246,195800000.0
2006-11-06 13:30:00,2.38256,2.38286,2.38168,2.38168,206500000.0
2006-11-06 13:35:00,2.38177,2.38224,2.38156,2.38157,154400000.0
2006-11-06 13:40:00,2.38168,2.38221,2.38149,2.382,174399999.0
2006-11-06 13:45:00,2.38205,2.38205,2.38134,2.38155,211300001.0
2006-11-06 13:50:00,2.38161,2.38232,2.38144,2.38228,178600000.0
2006-11-06 13:55:00,2.38221,2.38233,2.38196,2.38212,155100000.0
2006-11-06 14:00:00,2.38207,2.38238,2.38179,2.38193,134300000.0
2006-11-06 14:05:00,2.38194,2.38218,2.38166,2.38197,161500000.0
2006-11-06 14:10:00,2.382,2.38236,2.38176,2.38236,199799999.0
2006-11-06 14:15:00,2.38229,2.38283,2.38229,2.38262,195200000.0
2006-11-06 14:20:00,2.38277,2.3828,2.38225,2.38248,167200001.0
2006-11-06 14:25:00,2.3825,2.38303,2.3825,2.38274,198799999.0
2006-11-06 14:30:00,2.3828,2.38291,2.3825,2.3827,139000000.0
2006-11-06 14:35:00,2.38254,2.38276,2.38212,2.38225,116100000.0
2006-11-06 14:40:00,2.38217,2.38264,2.38186,2.38233,218900000.0
2006-11-06 14:45:00,2.38221,2.38256,2.38204,2.38206,168000000.0
2006-11-06 14:50:00,2.3818,2.38259,2.3818,2.38252,207000000.0
2006-11-06 14:55:00,2.38252,2.38277,2.38218,2.38255,195200000.0
2006-11-06 15:00:00,2.38257,2.38268,2.38214,2.3824,159800000.0
2006-11-06 15:05:00,2.38248,2.38272,2.3823,2.3825,162100001.0
2006-11-06 15:10:00,2.38259,2.38315,2.3825,2.38315,201500000.0
2006-11-06 15:15:00,2.3833,2.38336,2.38287,2.38296,141900000.0
2006-11-06 15:20:00,2.38286,2.38329,2.3823,2.38293,182300000.0
2006-11-06 15:25:00,2.38293,2.38294,2.38246,2.38267,189000000.0
2006-11-06 15:30:00,2.3828,2.38338,2.38269,2.38294,154900000.0
2006-11-06 15:35:00,2.38302,2.38322,2.38281,2.38301,219899999.0
2006-11-06 15:40:00,2.38297,2.38329,2.38265,2.38297,197100000.0
2006-11-06 15:45:00,2.38312,2.38386,2.38302,2.38342,256200001.0
2006-11-06 15:50:00,2.38336,2.38365,2.38317,2.38317,159500000.0
2006-11-06 15:55:00,2.38324,2.38357,2.38272,2.38296,151800000.0
2006-11-06 16:00:00,2.38282,2.38314,2.38246,2.38311,157200000.0
2006-11-06 16:05:00,2.38326,2.38355,2.38303,2.38344,205900000.0
2006-11-06 16:10:00,2.38354,2.38371,2.38276,2.38324,185400001.0
2006-11-06 16:15:00,2.38325,2.38375,2.38308,2.38361,251800000.0
2006-11-06 16:20:00,2.38351,2.38353,2.38295,2.38327,168600000.0
2006-11-06 16:25:00,2.38346,2.38346,2.38255,2.38279,119600000.0
2006-11-06 16:30:00,2.38282,2.38314,2.3823,2.38254,199200000.0
2006-11-06 16:35:00,2.38255,2.38274,2.38225,2.38232,196600000.0
2006-11-06 16:40:00,2.38251,2.38262,2.38129,2.38147,158100000.0
2006-11-06 16:45:00,2.38148,2.38234,2.38138,2.38205,151900000.0
2006-11-06 16:50:00,2.38203,2.38269,2.38175,2.38269,232700000.0
2006-11-06 16:55:00,2.38245,2.38318,2.38245,2.38308,156100000.0
2006-11-06 17:00:00,2.38298,2.38328,2.38257,2.3828,185300000.0
2006-11-06 17:05:00,2.38279,2.3834,2.38279,2.38293,179800000.0
2006-11-06 17:10:00,2.38301,2.38318,2.38246,2.38263,135600000.0
2006-11-06 17:15:00,2.3826,2.38283,2.38221,2.3826,185400000.0
2006-11-06 17:20:00,2.38267,2.38291,2.38225,2.38264,203800000.0
2006-11-06 17:25:00,2.38263,2.38298,2.38212,2.38234,186800000.0
2006-11-06 17:30:00,2.38236,2.38276,2.38231,2.38236,184499999.0
2006-11-06 17:35:00,2.38252,2.38337,2.38223,2.38305,144100000.0
2006-11-06 17:40:00,2.38295,2.38312,2.38233,2.3825,199400000.0
2006-11-06 17:45:00,2.38249,2.38285,2.38239,2.38255,134100000.0
2006-11-06 17:50:00,2.38254,2.38271,2.38228,2.38245,149500000.0
2006-11-06 17:55:00,2.38223,2.38337,2.38214,2.3833,161900001.0
2006-11-06 18:00:00,2.38323,2.38355,2.38263,2.38294,1486399999.0
2006-11-06 18:05:00,2.38303,2.38315,2.38262,2.38278,1754500002.0
2006-11-06 18:10:00,2.38272,2.38298,2.38243,2.3827,1112899999.0
2006-11-06 18:15:00,2.38273,2.38305,2.38245,2.38293,1297999999.0
2006-11-06 18:20:00,2.38297,2.38325,2.38265,2.38305,1319700003.0
2006-11-06 18:25:00,2.38303,2.38341,2.38262,2.38329,1336000000.0
2006-11-06 18:30:00,2.38344,2.38379,2.38314,2.38325,1425599998.0
2006-11-06 18:35:00,2.38319,2.38349,2.3828,2.38316,628599998.0
2006-11-06 18:40:00,2.38325,2.38342,2.38294,2.38306,686700000.0
2006-11-06 18:45:00,2.38304,2.3832,2.38287,2.3832,249700000.0
2006-11-06 18:50:00,2.38298,2.38298,2.38258,2.38276,614300000.0
2006-11-06 18:55:00,2.38269,2.38289,2.38226,2.38289,695899999.0
2006-11-06 19:00:00,2.38298,2.38311,2.38265,2.38287,412400000.0
2006-11-06 19:05:00,2.38283,2.38293,2.38244,2.38252,778699999.0
2006-11-06 19:10:00,2.38262,2.3829,2.3821,2.38225,396900000.0
2006-11-06 19:15:00,2.38244,2.38267,2.38226,2.38226,402900000.0
2006-11-06 19:20:00,2.38234,2.3824,2.38194,2.38216,528500000.0
2006-11-06 19:25:00,2.38207,2.38238,2.38161,2.38205,514300000.0
2006-11-06 19:30:00,2.38196,2.38275,2.38194,2.38275,562700000.0
2006-11-06 19:35:00,2.38271,2.38285,2.382,2.38236,363800000.0
2006-11-06 19:40:00,2.38239,2.38256,2.38198,2.38222,411200000.0
2006-11-06 19:45:00,2.38213,2.3825,2.38192,2.38198,423900001.0
2006-11-06 19:50:00,2.38205,2.38235,2.38172,2.38208,304500000.0
2006-11-06 19:55:00,2.38203,2.38215,2.38169,2.3817,400000000.0
2006-11-06 20:00:00,2.38173,2.38206,2.38173,2.38197,251600000.0
2006-11-06 20:05:00,2.38196,2.3822,2.38179,2.38196,232600000.0
2006-11-06 20:10:00,2.38196,2.38234,2.38185,2.38195,480399999.0
2006-11-06 20:15:00,2.38197,2.3824,2.38188,2.38205,598700000.0
2006-11-06 20:20:00,2.38208,2.38231,2.38168,2.38209,625000000.0
2006-11-06 20:25:00,2.38204,2.38249,2.38186,2.38219,826900002.0
2006-11-06 20:30:00,2.38229,2.38267,2.38204,2.38218,1065200001.0
2006-11-06 20:35:00,2.38227,2.38261,2.382,2.38246,568100000.0
2006-11-06 20:40:00,2.38249,2.38275,2.38231,2.38239,641800000.0
2006-11-06 20:45:00,2.38238,2.3827,2.38221,2.38225,585700000.0
2006-11-06 20:50:00,2.38222,2.38236,2.3818,2.38201,732899999.0
2006-11-06 20:55:00,2.38201,2.38248,2.38201,2.38219,1046700001.0
2006-11-06 21:00:00,2.38222,2.38253,2.38213,2.38227,813100001.0
2006-11-06 21:05:00,2.38227,2.38248,2.38209,2.3822,271399999.0
2006-11-06 21:10:00,2.38223,2.38237,2.38151,2.38185,514100001.0
2006-11-06 21:15:00,2.38192,2.38226,2.38176,2.38201,594700000.0
2006-11-06 21:20:00,2.38206,2.38229,2.38183,2.38208,783599999.0
2006-11-06 21:25:00,2.38214,2.38239,2.38182,2.38183,306500000.0
2006-11-06 21:30:00,2.38206,2.38225,2.38191,2.38194,425500001.0
2006-11-06 21:35:00,2.38201,2.38247,2.382,2.38225,180900000.0
2006-11-06 21:40:00,2.38225,2.38232,2.38179,2.38196,457299998.0
2006-11-06 21:45:00,2.382,2.382,2.38152,2.38183,443000001.0
2006-11-06 21:50:00,2.38197,2.38202,2.38164,2.38165,268000000.0
2006-11-06 21:55:00,2.38168,2.38192,2.38142,2.38171,396100000.0
2006-11-06 22:00:00,2.38172,2.38229,2.38164,2.38173,317500000.0
2006-11-06 22:05:00,2.38175,2.38202,2.38161,2.3819,193600000.0
2006-11-06 22:10:00,2.38201,2.38204,2.38164,2.3819,179600000.0
2006-11-06 22:15:00,2.38183,2.38212,2.38154,2.38178,308500000.0
2006-11-06 22:20:00,2.38183,2.3821,2.38161,2.38161,290800000.0
2006-11-06 22:25:00,2.38171,2.38197,2.3817,2.38175,277500000.0
2006-11-06 22:30:00,2.38176,2.38206,2.38176,2.38191,314100000.0
2006-11-06 22:35:00,2.3818,2.38205,2.38172,2.38203,204500000.0
2006-11-06 22:40:00,2.38199,2.38222,2.38182,2.38191,301900000.0
2006-11-06 22:45:00,2.38185,2.38214,2.38175,2.38195,362500001.0
2006-11-06 22:50:00,2.38185,2.38201,2.38159,2.38167,200800000.0
2006-11-06 22:55:00,2.38142,2.38211,2.38142,2.38187,168600000.0
2006-11-06 23:00:00,2.38187,2.38219,2.3818,2.38207,119600000.0
2006-11-06 23:05:00,2.38199,2.38239,2.3819,2.38223,133200000.0
2006-11-06 23:10:00,2.38225,2.38244,2.38193,2.38208,180700000.0
2006-11-06 23:15:00,2.38211,2.38251,2.38195,2.38238,123100000.0
2006-11-06 23:20:00,2.38229,2.38239,2.38167,2.38168,159100000.0
2006-11-06 23:25:00,2.38175,2.38199,2.38165,2.38194,167200000.0
2006-11-06 23:30:00,2.38193,2.38211,2.38181,2.38202,183800000.0
2006-11-06 23:35:00,2.38191,2.38229,2.38177,2.38217,172700000.0
2006-11-06 23:40:00,2.38183,2.38223,2.38144,2.38217,120600000.0
2006-11-06 23:45:00,2.38224,2.38242,2.38197,2.38218,204200000.0
2006-11-06 23:50:00,2.38224,2.38234,2.38176,2.38221,176100000.0
2006-11-06 23:55:00,2.38225,2.3825,2.38205,2.38243,147200000.0
2006-11-07 00:00:00,2.38218,2.38218,2.38133,2.38154,121000000.0
2006-11-07 00:05:00,2.38143,2.38175,2.38143,2.38167,182199998.0
2006-11-07 00:10:00,2.38158,2.38163,2.38036,2.38127,194000000.0
2006-11-07 00:15:00,2.38128,2.38154,2.38075,2.38109,211500000.0
2006-11-07 00:20:00,2.38092,2.38158,2.38071,2.38129,183300001.0
2006-11-07 00:25:00,2.38122,2.38146,2.38103,2.38146,159800000.0
2006-11-07 00:30:00,2.38157,2.3819,2.38127,2.38158,199300000.0
2006-11-07 00:35:00,2.38157,2.38211,2.38145,2.38151,139300000.0
2006-11-07 00:40:00,2.38151,2.38168,2.38097,2.38129,145900000.0
2006-11-07 00:45:00,2.38121,2.38156,2.38085,2.38112,157500000.0
2006-11-07 00:50:00,2.3815,2.38245,2.3815,2.38232,161800000.0
2006-11-07 00:55:00,2.38188,2.38211,2.38152,2.3818,134400000.0
2006-11-07 01:00:00,2.3817,2.38228,2.3816,2.38187,175200001.0
2006-11-07 01:05:00,2.38196,2.38203,2.3812,2.3812,114400000.0
2006-11-07 01:10:00,2.38124,2.38178,2.38116,2.38178,178800000.0
2006-11-07 01:15:00,2.38173,2.38196,2.38152,2.38196,119000000.0
2006-11-07 01:20:00,2.38159,2.38192,2.38117,2.38118,184400001.0
2006-11-07 01:25:00,2.3812,2.38166,2.3812,2.38138,131100000.0
2006-11-07 01:30:00,2.38141,2.38221,2.38141,2.38166,153000000.0
2006-11-07 01:35:00,2.38179,2.38229,2.38163,2.3817,184900000.0
2006-11-07 01:40:00,2.38189,2.38233,2.38189,2.38201,121400000.0
2006-11-07 01:45:00,2.38194,2.38214,2.3817,2.38175,160600000.0
2006-11-07 01:50:00,2.38159,2.38214,2.38159,2.38189,194700000.0
2006-11-07 01:55:00,2.38193,2.38193,2.38148,2.3817,123300000.0
2006-11-07 02:00:00,2.38178,2.38247,2.38165,2.38233,136100000.0
2006-11-07 02:05:00,2.38236,2.38248,2.38214,2.38241,164600000.0
2006-11-07 02:10:00,2.38256,2.38271,2.38226,2.38259,119500000.0
2006-11-07 02:15:00,2.38266,2.38305,2.38243,2.38264,107200000.0
2006-11-07 02:20:00,2.38268,2.38275,2.38233,2.38275,212600000.0
2006-11-07 02:25:00,2.38271,2.38297,2.38252,2.38266,204699999.0
2006-11-07 02:30:00,2.38271,2.38278,2.38216,2.38224,155000000.0
2006-11-07 02:35:00,2.38233,2.38294,2.38226,2.38288,124200000.0
2006-11-07 02:40:00,2.38277,2.38297,2.38269,2.38288,132600000.0
2006-11-07 02:45:00,2.38247,2.38307,2.38222,2.38291,124800000.0
2006-11-07 02:50:00,2.38281,2.38317,2.38251,2.38279,172400000.0
2006-11-07 02:55:00,2.38304,2.38312,2.38247,2.38263,139500000.0
2006-11-07 03:00:00,2.38267,2.38312,2.38267,2.38303,140500000.0
2006-11-07 03:05:00,2.38281,2.38291,2.3823,2.3825,213699999.0
2006-11-07 03:10:00,2.38269,2.38269,2.38163,2.38163,100300000.0
2006-11-07 03:15:00,2.38163,2.38202,2.38163,2.38197,101100000.0
2006-11-07 03:20:00,2.38212,2.38258,2.38183,2.38246,157200000.0
2006-11-07 03:25:00,2.38233,2.38372,2.38233,2.38345,111500000.0
2006-11-07 03:30:00,2.38341,2.38364,2.38306,2.38322,243200000.0
2006-11-07 03:35:00,2.38322,2.38353,2.38317,2.38328,121900000.0
2006-11-07 03:40:00,2.3833,2.38357,2.38324,2.38351,161100000.0
2006-11-07 03:45:00,2.38344,2.3835,2.38315,2.38315,142400000.0
2006-11-07 03:50:00,2.38324,2.38342,2.38295,2.38295,166900000.0
2006-11-07 03:55:00,2.38295,2.38333,2.3828,2.38296,130000000.0
2006-11-07 04:00:00,2.38285,2.38325,2.38281,2.38325,170000000.0
2006-11-07 04:05:00,2.38308,2.38335,2.3826,2.38283,156700000.0
2006-11-07 04:10:00,2.38268,2.38293,2.38247,2.38258,172800000.0
2006-11-07 04:15:00,2.38226,2.38258,2.38173,2.38242,195400000.0
2006-11-07 04:20:00,2.38246,2.38246,2.38205,2.38205,131100000.0
2006-11-07 04:25:00,2.38224,2.38288,2.38211,2.38257,161100000.0
2006-11-07 04:30:00,2.38247,2.38256,2.38193,2.38193,141800000.0
2006-11-07 04:35:00,2.38186,2.38232,2.38184,2.38214,178499999.0
2006-11-07 04:40:00,2.38208,2.38257,2.382,2.38234,140400000.0
2006-11-07 04:45:00,2.38225,2.38236,2.38199,2.38209,123000000.0
2006-11-07 04:50:00,2.38223,2.38258,2.38223,2.38243,91700000.0
2006-11-07 04:55:00,2.38245,2.38261,2.38212,2.38227,138000000.0
2006-11-07 05:00:00,2.38225,2.38251,2.382,2.38245,103700000.0
2006-11-07 05:05:00,2.38247,2.38286,2.38239,2.38267,155900000.0
2006-11-07 05:10:00,2.38291,2.38291,2.38212,2.38225,193500000.0
2006-11-07 05:15:00,2.38236,2.38279,2.38202,2.38249,210400000.0
2006-11-07 05:20:00,2.38225,2.38253,2.38203,2.38212,147300000.0
2006-11-07 05:25:00,2.38228,2.3825,2.38206,2.38217,122599999.0
2006-11-07 05:30:00,2.38219,2.38242,2.38199,2.38199,107900000.0
2006-11-07 05:35:00,2.38207,2.38214,2.38191,2.38196,116300001.0
2006-11-07 05:40:00,2.3818,2.3821,2.3818,2.38199,197500000.0
2006-11-07 05:45:00,2.38207,2.38226,2.38183,2.3821,148900000.0
2006-11-07 05:50:00,2.38196,2.38278,2.38196,2.38252,146000000.0
2006-11-07 05:55:00,2.3825,2.38285,2.38219,2.38235,174500001.0
2006-11-07 06:00:00,2.38218,2.38315,2.38218,2.38275,147000000.0
2006-11-07 06:05:00,2.38295,2.38339,2.38263,2.38277,163400000.0
2006-11-07 06:10:00,2.38267,2.38291,2.38263,2.38268,138900000.0
2006-11-07 06:15:00,2.38275,2.38333,2.38237,2.38244,216500000.0
2006-11-07 06:20:00,2.38244,2.38276,2.38216,2.38232,161300000.0
2006-11-07 06:25:00,2.38186,2.38203,2.38109,2.38124,180100000.0
2006-11-07 06:30:00,2.38117,2.38253,2.38086,2.38198,211300000.0
2006-11-07 06:35:00,2.38208,2.38287,2.38149,2.38255,169100000.0
2006-11-07 06:40:00,2.38287,2.38294,2.38157,2.38219,147700000.0
2006-11-07 06:45:00,2.38193,2.3827,2.38149,2.38237,210200000.0
2006-11-07 06:50:00,2.38228,2.38263,2.38182,2.38222,175700000.0
2006-11-07 06:55:00,2.38225,2.38272,2.38211,2.38218,199600000.0
2006-11-07 07:00:00,2.38209,2.38209,2.38112,2.38169,201200000.0
2006-11-07 07:05:00,2.3818,2.38192,2.38126,2.38166,194199999.0
2006-11-07 07:10:00,2.38135,2.38205,2.3813,2.38172,163400001.0
2006-11-07 07:15:00,2.3818,2.38192,2.38143,2.38188,161100001.0
2006-11-07 07:20:00,2.38183,2.38206,2.38161,2.38172,133000000.0
2006-11-07 07:25:00,2.38175,2.38212,2.38166,2.38192,142499999.0
2006-11-07 07:30:00,2.38192,2.38221,2.38165,2.38185,203100000.0
2006-11-07 07:35:00,2.38195,2.38206,2.38148,2.3819,171700000.0
2006-11-07 07:40:00,2.38177,2.38204,2.38173,2.38197,154600001.0
2006-11-07 07:45:00,2.38203,2.3821,2.38178,2.38184,193900001.0
2006-11-07 07:50:00,2.38196,2.38196,2.38164,2.3818,139300000.0
2006-11-07 07:55:00,2.38178,2.38222,2.38132,2.38145,106300000.0
2006-11-07 08:00:00,2.38165,2.38196,2.38129,2.38188,158200000.0
2006-11-07 08:05:00,2.38192,2.38225,2.38173,2.38205,170100001.0
2006-11-07 08:10:00,2.38191,2.382,2.38135,2.38135,182800000.0
2006-11-07 08:15:00,2.38143,2.38183,2.38114,2.38168,129900000.0
2006-11-07 08:20:00,2.38166,2.38245,2.38148,2.38195,157800000.0
2006-11-07 08:25:00,2.38215,2.38278,2.38191,2.3821,143400000.0
2006-11-07 08:30:00,2.3819,2.38268,2.3819,2.38251,179400000.0
2006-11-07 08:35:00,2.38248,2.38275,2.38209,2.38259,174900000.0
2006-11-07 08:40:00,2.3826,2.38277,2.38223,2.38265,140000000.0
2006-11-07 08:45:00,2.38254,2.38283,2.38235,2.38235,114800000.0
2006-11-07 08:50:00,2.38242,2.38266,2.38216,2.38232,160200000.0
2006-11-07 08:55:00,2.38229,2.38263,2.38187,2.38258,145500000.0
2006-11-07 09:00:00,2.38253,2.38283,2.38219,2.3826,190800000.0
2006-11-07 09:05:00,2.38247,2.38333,2.38247,2.38306,119200000.0
2006-11-07 09:10:00,2.38294,2.38295,2.38221,2.38243,200300000.0
2006-11-07 09:15:00,2.38259,2.38333,2.38233,2.38233,173000000.0
2006-11-07 09:20:00,2.38226,2.38258,2.38195,2.38258,150800000.0
2006-11-07 09:25:00,2.38253,2.3839,2.38211,2.38373,130900000.0
2006-11-07 09:30:00,2.3838,2.3841,2.38341,2.38361,133500000.0
2006-11-07 09:35:00,2.3835,2.38391,2.38326,2.38351,263200000.0
2006-11-07 09:40:00,2.38348,2.38421,2.38321,2.38406,162400000.0
2006-11-07 09:45:00,2.38386,2.38412,2.38357,2.38376,137300001.0
2006-11-07 09:50:00,2.38386,2.38447,2.38365,2.38447,142900000.0
2006-11-07 09:55:00,2.38453,2.38463,2.38377,2.38377,206700000.0
2006-11-07 10:00:00,2.38378,2.38441,2.38378,2.3841,206700000.0
2006-11-07 10:05:00,2.38404,2.38529,2.38404,2.38522,200400000.0
2006-11-07 10:10:00,2.38532,2.38543,2.38441,2.38444,150800000.0
2006-11-07 10:15:00,2.38462,2.38481,2.3838,2.38435,160300000.0
2006-11-07 10:20:00,2.38442,2.38454,2.38409,2.38445,169300000.0
2006-11-07 10:25:00,2.38419,2.38445,2.38399,2.38421,161700000.0
2006-11-07 10:30:00,2.384,2.38443,2.38391,2.38411,226900001.0
2006-11-07 10:35:00,2.38408,2.38427,2.38368,2.384,172000000.0
2006-11-07 10:40:00,2.38403,2.38406,2.38368,2.38381,171700000.0
2006-11-07 10:45:00,2.38378,2.38396,2.38329,2.38344,205500000.0
2006-11-07 10:50:00,2.38328,2.3835,2.38314,2.3834,152600000.0
2006-11-07 10:55:00,2.38343,2.38363,2.383,2.38357,193000000.0
2006-11-07 11:00:00,2.38348,2.38348,2.38276,2.38295,145200000.0
2006-11-07 11:05:00,2.38284,2.38303,2.38248,2.38282,149500000.0
2006-11-07 11:10:00,2.38275,2.38346,2.38269,2.38328,188200000.0
2006-11-07 11:15:00,2.3832,2.38423,2.38307,2.38402,182500001.0
2006-11-07 11:20:00,2.3841,2.38415,2.38338,2.38378,201900000.0
2006-11-07 11:25:00,2.38388,2.38418,2.38326,2.38333,203000001.0
2006-11-07 11:30:00,2.38333,2.38398,2.38294,2.38398,175500000.0
2006-11-07 11:35:00,2.3841,2.38476,2.38386,2.38443,254200000.0
2006-11-07 11:40:00,2.38423,2.38483,2.38418,2.38483,207099999.0
2006-11-07 11:45:00,2.38483,2.38486,2.38431,2.38432,140900000.0
2006-11-07 11:50:00,2.38449,2.38452,2.38389,2.38397,148000000.0
2006-11-07 11:55:00,2.38401,2.3847,2.38401,2.38426,193100000.0
2006-11-07 12:00:00,2.38429,2.38454,2.38397,2.38397,171600000.0
2006-11-07 12:05:00,2.38414,2.38414,2.38333,2.38363,163100000.0
2006-11-07 12:10:00,2.38369,2.38386,2.38318,2.3835,151500001.0
2006-11-07 12:15:00,2.38358,2.3839,2.38336,2.38379,179400000.0
2006-11-07 12:20:00,2.38369,2.38383,2.38333,2.38333,153900000.0
2006-11-07 12:25:00,2.38342,2.38343,2.38274,2.38274,190300000.0
2006-11-07 12:30:00,2.38306,2.3831,2.38271,2.383,156400000.0
2006-11-07 12:35:00,2.38297,2.38345,2.38282,2.38321,166200000.0
2006-11-07 12:40:00,2.38308,2.38313,2.38265,2.38278,277999999.0
2006-11-07 12:45:00,2.38287,2.38303,2.38228,2.38234,173300000.0
2006-11-07 12:50:00,2.38234,2.38255,2.38213,2.38255,175900001.0
2006-11-07 12:55:00,2.38248,2.38271,2.38224,2.38271,213400000.0
2006-11-07 13:00:00,2.38249,2.38298,2.38232,2.38251,203000000.0
2006-11-07 13:05:00,2.38252,2.38311,2.38249,2.38296,158200000.0
2006-11-07 13:10:00,2.38299,2.38315,2.3825,2.38264,212400000.0
2006-11-07 13:15:00,2.38248,2.38324,2.38245,2.38316,251800000.0
2006-11-07 13:20:00,2.38323,2.38347,2.38303,2.38316,156900000.0
2006-11-07 13:25:00,2.38318,2.38359,2.38313,2.38341,169000000.0
2006-11-07 13:30:00,2.38328,2.38337,2.38288,2.38312,176100000.0
2006-11-07 13:35:00,2.38315,2.38321,2.38286,2.38291,235200001.0
2006-11-07 13:40:00,2.38287,2.38311,2.38271,2.38277,166600000.0
2006-11-07 13:45:00,2.38282,2.38325,2.38262,2.38307,187800000.0
2006-11-07 13:50:00,2.38295,2.38335,2.3828,2.38295,155100000.0
2006-11-07 13:55:00,2.38278,2.38321,2.38266,2.38319,182600000.0
2006-11-07 14:00:00,2.38328,2.38383,2.38318,2.38355,130200000.0
2006-11-07 14:05:00,2.38347,2.38365,2.38326,2.38333,164000000.0
2006-11-07 14:10:00,2.3833,2.3835,2.38299,2.38333,171500000.0
2006-11-07 14:15:00,2.38325,2.38356,2.38308,2.3834,159100000.0
2006-11-07 14:20:00,2.38352,2.38369,2.38311,2.38318,176000000.0
2006-11-07 14:25:00,2.38308,2.38335,2.38285,2.3831,199600000.0
2006-11-07 14:30:00,2.38318,2.3834,2.38291,2.38319,174000000.0
2006-11-07 14:35:00,2.38305,2.38328,2.38278,2.38297,193800000.0
2006-11-07 14:40:00,2.38308,2.38318,2.38261,2.38288,220299999.0
2006-11-07 14:45:00,2.38282,2.38297,2.38245,2.38287,167200000.0
2006-11-07 14:50:00,2.38276,2.38288,2.38238,2.38254,191800000.0
2006-11-07 14:55:00,2.38264,2.38322,2.38264,2.38322,173900000.0
2006-11-07 15:00:00,2.38327,2.38334,2.38252,2.38287,196900000.0
2006-11-07 15:05:00,2.38289,2.38291,2.38242,2.38288,166699999.0
2006-11-07 15:10:00,2.38295,2.38314,2.38257,2.38305,154000000.0
2006-11-07 15:15:00,2.38316,2.38316,2.38251,2.38267,146800000.0
2006-11-07 15:20:00,2.3826,2.3826,2.38197,2.382,153300000.0
2006-11-07 15:25:00,2.38199,2.38208,2.38098,2.38143,209399999.0
2006-11-07 15:30:00,2.38128,2.38128,2.3802,2.38101,191400000.0
2006-11-07 15:35:00,2.38084,2.38135,2.38068,2.38068,182800000.0
2006-11-07 15:40:00,2.38052,2.3807,2.38008,2.38024,176800000.0
2006-11-07 15:45:00,2.38033,2.38033,2.37962,2.37979,234900000.0
2006-11-07 15:50:00,2.37973,2.38026,2.37956,2.37966,176700000.0
2006-11-07 15:55:00,2.37972,2.37973,2.37814,2.37827,139700000.0
2006-11-07 16:00:00,2.37825,2.37879,2.3779,2.37868,137400000.0
2006-11-07 16:05:00,2.37877,2.37932,2.37845,2.379,152700000.0
2006-11-07 16:10:00,2.37912,2.37913,2.37828,2.37854,270500000.0
2006-11-07 16:15:00,2.37843,2.37886,2.37743,2.37864,168099999.0
2006-11-07 16:20:00,2.37861,2.37908,2.3784,2.37871,180900000.0
2006-11-07 16:25:00,2.37892,2.37892,2.37829,2.37838,161700000.0
2006-11-07 16:30:00,2.37839,2.37889,2.37794,2.37868,149800000.0
2006-11-07 16:35:00,2.37882,2.37927,2.37819,2.37822,143500000.0
2006-11-07 16:40:00,2.37837,2.37853,2.37777,2.37827,206100000.0
2006-11-07 16:45:00,2.37824,2.37835,2.37766,2.37775,180900000.0
2006-11-07 16:50:00,2.37761,2.37826,2.37742,2.37825,252900001.0
2006-11-07 16:55:00,2.37806,2.37842,2.37786,2.37822,151100001.0
2006-11-07 17:00:00,2.3783,2.37896,2.3783,2.37872,199100000.0
2006-11-07 17:05:00,2.37853,2.37899,2.37834,2.37854,172000000.0
2006-11-07 17:10:00,2.37855,2.37869,2.37817,2.37856,199000000.0
2006-11-07 17:15:00,2.37851,2.37874,2.37822,2.37831,217899998.0
2006-11-07 17:20:00,2.37839,2.37892,2.37822,2.37869,198000000.0
2006-11-07 17:25:00,2.37857,2.37893,2.37823,2.37861,198300000.0
2006-11-07 17:30:00,2.37866,2.37972,2.3786,2.37942,163500000.0
2006-11-07 17:35:00,2.37993,2.38025,2.37973,2.37987,129900000.0
2006-11-07 17:40:00,2.38004,2.38004,2.37914,2.37966,177200000.0
2006-11-07 17:45:00,2.37976,2.38015,2.37955,2.37982,147200000.0
2006-11-07 17:50:00,2.3798,2.37999,2.37903,2.37943,194600000.0
2006-11-07 17:55:00,2.37932,2.37976,2.3792,2.37949,166800000.0
2006-11-07 18:00:00,2.37941,2.37988,2.37907,2.37912,1514400000.0
2006-11-07 18:05:00,2.37921,2.37996,2.37906,2.37989,1746600000.0
2006-11-07 18:10:00,2.37988,2.38002,2.37829,2.37854,1174499998.0
2006-11-07 18:15:00,2.37837,2.37939,2.37837,2.37918,1339800000.0
2006-11-07 18:20:00,2.37918,2.37944,2.37873,2.37887,1365699999.0
2006-11-07 18:25:00,2.37889,2.37917,2.37859,2.3788,1404300001.0
2006-11-07 18:30:00,2.37887,2.37938,2.37887,2.37904,1308899998.0
2006-11-07 18:35:00,2.37903,2.37933,2.37874,2.3792,605200001.0
2006-11-07 18:40:00,2.37923,2.3796,2.37905,2.37926,683700001.0
2006-11-07 18:45:00,2.37928,2.37963,2.37902,2.37917,253500000.0
2006-11-07 18:50:00,2.37902,2.37952,2.37888,2.37951,695600001.0
2006-11-07 18:55:00,2.37954,2.38004,2.37926,2.37951,713599999.0
2006-11-07 19:00:00,2.37944,2.37977,2.37894,2.37913,462300000.0
2006-11-07 19:05:00,2.37911,2.37924,2.37859,2.37893,815200001.0
2006-11-07 19:10:00,2.37888,2.37908,2.37873,2.37901,394300001.0
2006-11-07 19:15:00,2.37891,2.37914,2.37857,2.37868,467999999.0
2006-11-07 19:20:00,2.37907,2.37913,2.37833,2.37857,591700000.0
2006-11-07 19:25:00,2.37852,2.37867,2.37807,2.37821,496900000.0
2006-11-07 19:30:00,2.3782,2.3783,2.37765,2.37812,549900000.0
2006-11-07 19:35:00,2.3781,2.37826,2.37773,2.37793,327800000.0
2006-11-07 19:40:00,2.37798,2.3783,2.37786,2.37807,432400000.0
2006-11-07 19:45:00,2.37805,2.37821,2.37776,2.37784,336000000.0
2006-11-07 19:50:00,2.37783,2.37802,2.37758,2.37758,321999998.0
2006-11-07 19:55:00,2.37758,2.37772,2.37726,2.37728,423600000.0
2006-11-07 20:00:00,2.37727,2.37744,2.37679,2.37739,330299999.0
2006-11-07 20:05:00,2.37738,2.37761,2.37721,2.3775,241900000.0
2006-11-07 20:10:00,2.37739,2.37744,2.37699,2.37711,527200000.0
2006-11-07 20:15:00,2.37717,2.37756,2.37684,2.37756,682100000.0
2006-11-07 20:20:00,2.37757,2.37799,2.37733,2.37777,555100000.0
2006-11-07 20:25:00,2.3777,2.37826,2.37752,2.37812,878100000.0
2006-11-07 20:30:00,2.37815,2.37861,2.37793,2.37847,1148400000.0
2006-11-07 20:35:00,2.37859,2.37981,2.37847,2.37971,500200000.0
2006-11-07 20:40:00,2.37985,2.38024,2.37974,2.37977,658300001.0
2006-11-07 20:45:00,2.37967,2.38004,2.37945,2.37964,520100000.0
2006-11-07 20:50:00,2.37973,2.38008,2.3796,2.37982,762000001.0
2006-11-07 20:55:00,2.37974,2.38017,2.37935,2.37978,1034200000.0
2006-11-07 21:00:00,2.3798,2.3798,2.37908,2.37945,848500000.0
2006-11-07 21:05:00,2.37949,2.38014,2.37938,2.37982,217100002.0
2006-11-07 21:10:00,2.37983,2.38001,2.37942,2.37976,499500000.0
2006-11-07 21:15:00,2.37988,2.38005,2.37932,2.37932,553700000.0
2006-11-07 21:20:00,2.37952,2.37996,2.37906,2.37981,829199998.0
2006-11-07 21:25:00,2.37975,2.37996,2.3793,2.37996,295300000.0
2006-11-07 21:30:00,2.38006,2.38051,2.37972,2.38007,425799998.0
2006-11-07 21:35:00,2.38009,2.3805,2.37995,2.38026,251000000.0
2006-11-07 21:40:00,2.38046,2.38071,2.37976,2.3804,393100000.0
2006-11-07 21:45:00,2.38058,2.38072,2.38029,2.38057,426700001.0
2006-11-07 21:50:00,2.38063,2.38076,2.38015,2.38048,294800000.0
2006-11-07 21:55:00,2.3806,2.38195,2.38038,2.38188,323100000.0
2006-11-07 22:00:00,2.38174,2.38193,2.38104,2.38132,309900000.0
2006-11-07 22:05:00,2.3814,2.3815,2.3809,2.38104,211400000.0
2006-11-07 22:10:00,2.38122,2.38125,2.38063,2.38096,223599999.0
2006-11-07 22:15:00,2.381,2.38128,2.38082,2.38103,371400000.0
2006-11-07 22:20:00,2.38104,2.3813,2.38056,2.3813,262100000.0
2006-11-07 22:25:00,2.38152,2.38158,2.38092,2.38128,347700000.0
2006-11-07 22:30:00,2.3812,2.3814,2.38098,2.38101,283900000.0
2006-11-07 22:35:00,2.38086,2.38131,2.38086,2.38127,186399999.0
2006-11-07 22:40:00,2.38138,2.38152,2.38106,2.38135,307100000.0
2006-11-07 22:45:00,2.38134,2.38164,2.38122,2.38152,391299998.0
2006-11-07 22:50:00,2.38141,2.38149,2.38089,2.38137,225000000.0
2006-11-07 22:55:00,2.38132,2.38181,2.38079,2.38095,192600000.0
2006-11-07 23:00:00,2.38086,2.38145,2.38086,2.38107,204999999.0
2006-11-07 23:05:00,2.38115,2.38131,2.38066,2.381,135099999.0
2006-11-07 23:10:00,2.38085,2.38102,2.38047,2.38081,167699999.0
2006-11-07 23:15:00,2.38094,2.38134,2.38075,2.38132,140700000.0
2006-11-07 23:20:00,2.38126,2.38168,2.38116,2.38149,169800000.0
2006-11-07 23:25:00,2.38157,2.38177,2.38137,2.38177,187800000.0
2006-11-07 23:30:00,2.3817,2.3817,2.38113,2.38161,204800001.0
2006-11-07 23:35:00,2.38154,2.38166,2.3811,2.38127,157600000.0
2006-11-07 23:40:00,2.38118,2.38128,2.38095,2.38097,114500000.0
2006-11-07 23:45:00,2.38105,2.38113,2.3805,2.38056,141700000.0
2006-11-07 23:50:00,2.38071,2.38085,2.38041,2.38085,194400000.0
2006-11-07 23:55:00,2.38092,2.38128,2.38064,2.38106,227300000.0
2006-11-08 00:00:00,2.3807,2.38091,2.38008,2.3804,95000000.0
2006-11-08 00:05:00,2.3803,2.38112,2.38005,2.3809,150400001.0
2006-11-08 00:10:00,2.38105,2.38146,2.38075,2.38105,131000001.0
2006-11-08 00:15:00,2.38124,2.38128,2.38011,2.38031,169300000.0
2006-11-08 00:20:00,2.38037,2.38082,2.3803,2.38078,191899999.0
2006-11-08 00:25:00,2.3808,2.3809,2.38035,2.3805,162700000.0
2006-11-08 00:30:00,2.38052,2.38061,2.37954,2.3801,175200000.0
2006-11-08 00:35:00,2.38001,2.38061,2.37841,2.38061,158500000.0
2006-11-08 00:40:00,2.38097,2.38105,2.38037,2.38053,152500000.0
2006-11-08 00:45:00,2.38035,2.38047,2.38002,2.38028,164800001.0
2006-11-08 00:50:00,2.3803,2.3807,2.37993,2.38014,147500000.0
2006-11-08 00:55:00,2.38015,2.38074,2.37972,2.38002,177100000.0
2006-11-08 01:00:00,2.38012,2.3806,2.37982,2.3799,142100000.0
2006-11-08 01:05:00,2.37993,2.38021,2.37919,2.37919,116800000.0
2006-11-08 01:10:00,2.37927,2.37949,2.37888,2.37915,156700000.0
2006-11-08 01:15:00,2.37926,2.37933,2.37847,2.37847,142000000.0
2006-11-08 01:20:00,2.37831,2.37962,2.37831,2.37939,130900000.0
2006-11-08 01:25:00,2.37925,2.37925,2.37861,2.37879,159800000.0
2006-11-08 01:30:00,2.3788,2.37939,2.37847,2.37918,201600000.0
2006-11-08 01:35:00,2.37926,2.37932,2.37823,2.37883,140300000.0
2006-11-08 01:40:00,2.37902,2.37924,2.37852,2.37877,142700000.0
2006-11-08 01:45:00,2.37867,2.37948,2.37867,2.37893,189200000.0
2006-11-08 01:50:00,2.37886,2.37958,2.37886,2.37892,160200000.0
2006-11-08 01:55:00,2.37893,2.37978,2.37893,2.37944,209200000.0
2006-11-08 02:00:00,2.37941,2.38079,2.37931,2.38079,159700000.0
2006-11-08 02:05:00,2.3808,2.38104,2.38064,2.38078,193400000.0
2006-11-08 02:10:00,2.3808,2.38089,2.38043,2.38044,122300000.0
2006-11-08 02:15:00,2.38059,2.38084,2.38054,2.38073,114300000.0
2006-11-08 02:20:00,2.38068,2.38068,2.38011,2.38012,187900000.0
2006-11-08 02:25:00,2.38006,2.38039,2.37973,2.38008,144300000.0
2006-11-08 02:30:00,2.38035,2.38097,2.38034,2.38073,199599999.0
2006-11-08 02:35:00,2.38068,2.38081,2.38012,2.38065,102100000.0
2006-11-08 02:40:00,2.38051,2.38066,2.38021,2.38041,144699999.0
2006-11-08 02:45:00,2.38021,2.38057,2.38012,2.3805,138600000.0
2006-11-08 02:50:00,2.38033,2.3805,2.38007,2.38028,145900000.0
2006-11-08 02:55:00,2.38036,2.38036,2.37983,2.37998,161800001.0
2006-11-08 03:00:00,2.37969,2.38028,2.37966,2.3799,157800000.0
2006-11-08 03:05:00,2.37973,2.37995,2.37941,2.37963,120400000.0
2006-11-08 03:10:00,2.37982,2.37985,2.37968,2.37968,60200000.0
2006-11-08 03:15:00,2.37975,2.37998,2.37972,2.37981,182799999.0
2006-11-08 03:20:00,2.37977,2.37982,2.37924,2.37948,140500000.0
2006-11-08 03:25:00,2.37943,2.37966,2.37924,2.37956,152900000.0
2006-11-08 03:30:00,2.37956,2.37963,2.37935,2.37947,109200000.0
2006-11-08 03:35:00,2.37941,2.3801,2.37941,2.3801,174100001.0
2006-11-08 03:40:00,2.37996,2.38019,2.37962,2.38005,201699998.0
2006-11-08 03:45:00,2.38007,2.38037,2.37991,2.38003,147900000.0
2006-11-08 03:50:00,2.38015,2.38038,2.37946,2.37971,168099999.0
2006-11-08 03:55:00,2.37975,2.37988,2.37953,2.37961,179400000.0
2006-11-08 04:00:00,2.37952,2.37977,2.37934,2.37965,113800000.0
2006-11-08 04:05:00,2.37965,2.37975,2.37932,2.37949,108700000.0
2006-11-08 04:10:00,2.37959,2.37993,2.37943,2.37962,139000000.0
2006-11-08 04:15:00,2.37943,2.37966,2.37922,2.3793,134500000.0
2006-11-08 04:20:00,2.37921,2.37947,2.37869,2.37932,144600000.0
2006-11-08 04:25:00,2.37953,2.37973,2.37936,2.37952,124100000.0
2006-11-08 04:30:00,2.37961,2.38016,2.37939,2.38009,172900000.0
2006-11-08 04:35:00,2.38006,2.38017,2.37966,2.37973,147300000.0
2006-11-08 04:40:00,2.37972,2.38003,2.37944,2.37952,140200000.0
2006-11-08 04:45:00,2.37948,2.37976,2.37937,2.37943,109900000.0
2006-11-08 04:50:00,2.37954,2.37979,2.37929,2.37952,185100000.0
2006-11-08 04:55:00,2.37976,2.37993,2.37941,2.37972,157200001.0
2006-11-08 05:00:00,2.37956,2.38,2.37954,2.37985,132500000.0
2006-11-08 05:05:00,2.3799,2.38029,2.37983,2.3801,93700000.0
2006-11-08 05:10:00,2.37993,2.38005,2.37966,2.37986,174600000.0
2006-11-08 05:15:00,2.37988,2.38033,2.37979,2.3803,167500000.0
2006-11-08 05:20:00,2.38011,2.38026,2.3799,2.37997,171500000.0
2006-11-08 05:25:00,2.37983,2.38022,2.37981,2.38008,173100000.0
2006-11-08 05:30:00,2.38019,2.38028,2.37987,2.37993,81300000.0
2006-11-08 05:35:00,2.38011,2.3802,2.37992,2.37997,124700000.0
2006-11-08 05:40:00,2.3798,2.38022,2.3798,2.37988,151000000.0
2006-11-08 05:45:00,2.37998,2.3802,2.37975,2.38004,156100000.0
2006-11-08 05:50:00,2.38007,2.38021,2.37991,2.3801,183300000.0
2006-11-08 05:55:00,2.38011,2.38029,2.37983,2.38011,129200000.0
2006-11-08 06:00:00,2.38005,2.38026,2.37984,2.37997,86300000.0
2006-11-08 06:05:00,2.37993,2.3801,2.37957,2.3796,130300000.0
2006-11-08 06:10:00,2.37965,2.38002,2.37952,2.37971,119100000.0
2006-11-08 06:15:00,2.3798,2.38002,2.37978,2.37985,105700000.0
2006-11-08 06:20:00,2.37979,2.37988,2.37937,2.37975,190400000.0
2006-11-08 06:25:00,2.37965,2.37987,2.37962,2.37962,116100000.0
2006-11-08 06:30:00,2.37981,2.3801,2.37951,2.37976,174100000.0
2006-11-08 06:35:00,2.37978,2.37995,2.3796,2.37969,155000000.0
2006-11-08 06:40:00,2.37987,2.38011,2.37954,2.38004,105500001.0
2006-11-08 06:45:00,2.37988,2.38003,2.37975,2.37983,92300000.0
2006-11-08 06:50:00,2.37989,2.38009,2.37974,2.37994,107499999.0
2006-11-08 06:55:00,2.37991,2.38001,2.37962,2.38,156600000.0
2006-11-08 07:00:00,2.37987,2.38004,2.37961,2.37964,172300000.0
2006-11-08 07:05:00,2.3797,2.37995,2.37922,2.37978,215800000.0
2006-11-08 07:10:00,2.37955,2.37975,2.37936,2.37961,132100000.0
2006-11-08 07:15:00,2.37975,2.38014,2.37933,2.38002,156700001.0
2006-11-08 07:20:00,2.37997,2.38021,2.37968,2.37995,154000000.0
2006-11-08 07:25:00,2.37989,2.3805,2.37983,2.3803,125199999.0
2006-11-08 07:30:00,2.38028,2.38067,2.37999,2.38042,169800000.0
2006-11-08 07:35:00,2.38051,2.38073,2.38021,2.38041,168700000.0
2006-11-08 07:40:00,2.38026,2.38046,2.37995,2.37995,123600000.0
2006-11-08 07:45:00,2.37995,2.38029,2.37989,2.38002,214400000.0
2006-11-08 07:50:00,2.3801,2.38028,2.37995,2.38006,149500000.0
2006-11-08 07:55:00,2.38003,2.38021,2.37958,2.37981,120300000.0
2006-11-08 08:00:00,2.38006,2.38052,2.37991,2.38031,175900001.0
2006-11-08 08:05:00,2.38026,2.38095,2.38026,2.38072,172100000.0
2006-11-08 08:10:00,2.38065,2.38078,2.38036,2.38036,132600000.0
2006-11-08 08:15:00,2.38059,2.38094,2.38044,2.38076,156900000.0
2006-11-08 08:20:00,2.3805,2.38086,2.38012,2.38012,192899999.0
2006-11-08 08:25:00,2.38013,2.38078,2.38013,2.38078,139700000.0
2006-11-08 08:30:00,2.38072,2.3811,2.38059,2.38085,192900001.0
2006-11-08 08:35:00,2.38076,2.38103,2.38046,2.38087,134600000.0
2006-11-08 08:40:00,2.38075,2.38104,2.38067,2.3808,159600000.0
2006-11-08 08:45:00,2.38076,2.38116,2.38062,2.38108,192600000.0
2006-11-08 08:50:00,2.38059,2.38103,2.38056,2.38066,180200000.0
2006-11-08 08:55:00,2.38066,2.38123,2.38042,2.38123,227600000.0
2006-11-08 09:00:00,2.38132,2.38138,2.38086,2.38108,152100000.0
2006-11-08 09:05:00,2.38098,2.38144,2.38091,2.38137,167200000.0
2006-11-08 09:10:00,2.38132,2.38132,2.38074,2.38092,180699999.0
2006-11-08 09:15:00,2.3809,2.38127,2.3804,2.38067,116700000.0
2006-11-08 09:20:00,2.38081,2.38117,2.3798,2.38009,158500000.0
2006-11-08 09:25:00,2.38016,2.38075,2.37988,2.38047,148100000.0
2006-11-08 09:30:00,2.38033,2.38055,2.38011,2.38028,215400000.0
2006-11-08 09:35:00,2.38019,2.38135,2.38001,2.38111,210100000.0
2006-11-08 09:40:00,2.38108,2.38144,2.3808,2.38088,173800000.0
2006-11-08 09:45:00,2.38092,2.38196,2.38063,2.38189,146300000.0
2006-11-08 09:50:00,2.38175,2.38194,2.38127,2.38136,148700000.0
2006-11-08 09:55:00,2.38131,2.38139,2.38079,2.38114,185400000.0
2006-11-08 10:00:00,2.38108,2.38174,2.38108,2.38159,163300000.0
2006-11-08 10:05:00,2.38164,2.38164,2.38123,2.3813,200100000.0
2006-11-08 10:10:00,2.38128,2.38129,2.3808,2.38095,129400000.0
2006-11-08 10:15:00,2.38122,2.38135,2.38046,2.38063,174000000.0
2006-11-08 10:20:00,2.38072,2.38151,2.38056,2.38146,189100000.0
2006-11-08 10:25:00,2.38125,2.38186,2.38114,2.38182,193299999.0
2006-11-08 10:30:00,2.38162,2.38185,2.38132,2.38163,136400000.0
2006-11-08 10:35:00,2.38178,2.38178,2.38112,2.3814,149000000.0
2006-11-08 10:40:00,2.3814,2.38178,2.3811,2.3812,163200000.0
2006-11-08 10:45:00,2.38111,2.38213,2.38083,2.3819,133100000.0
2006-11-08 10:50:00,2.38178,2.38223,2.38153,2.38209,137400000.0
2006-11-08 10:55:00,2.38211,2.38212,2.38107,2.38118,200600000.0
2006-11-08 11:00:00,2.38108,2.38148,2.38077,2.38077,158200000.0
2006-11-08 11:05:00,2.38058,2.38087,2.37999,2.38026,213900000.0
2006-11-08 11:10:00,2.3803,2.3806,2.38021,2.38025,188700000.0
2006-11-08 11:15:00,2.38018,2.38019,2.37953,2.3797,154900000.0
2006-11-08 11:20:00,2.37968,2.37996,2.37945,2.37963,173500000.0
2006-11-08 11:25:00,2.37949,2.37959,2.37833,2.37853,190800000.0
2006-11-08 11:30:00,2.37841,2.37858,2.37776,2.37829,229100000.0
2006-11-08 11:35:00,2.37844,2.37863,2.37636,2.37651,219200000.0
2006-11-08 11:40:00,2.37638,2.37754,2.37638,2.37655,162400000.0
2006-11-08 11:45:00,2.37691,2.37691,2.37574,2.3763,130400000.0
2006-11-08 11:50:00,2.37638,2.37655,2.37528,2.37542,165800001.0
2006-11-08 11:55:00,2.37524,2.37596,2.37512,2.37574,204700000.0
2006-11-08 12:00:00,2.37569,2.37689,2.37558,2.37668,191100000.0
2006-11-08 12:05:00,2.37705,2.37727,2.3765,2.37677,202300000.0
2006-11-08 12:10:00,2.37676,2.37706,2.37663,2.37688,205500000.0
2006-11-08 12:15:00,2.37692,2.37711,2.37648,2.37652,178099999.0
2006-11-08 12:20:00,2.37657,2.37688,2.3764,2.37673,211599999.0
2006-11-08 12:25:00,2.37706,2.37785,2.37679,2.37755,220100000.0
2006-11-08 12:30:00,2.37769,2.3781,2.37738,2.3775,160000000.0
2006-11-08 12:35:00,2.37739,2.37794,2.37739,2.37763,145600000.0
2006-11-08 12:40:00,2.37752,2.37771,2.3772,2.37746,200400000.0
2006-11-08 12:45:00,2.37753,2.37767,2.37711,2.3773,226200001.0
2006-11-08 12:50:00,2.3773,2.37756,2.37707,2.37756,141600000.0
2006-11-08 12:55:00,2.3776,2.37767,2.37719,2.37755,175300000.0
2006-11-08 13:00:00,2.3775,2.3775,2.37709,2.3772,173000000.0
2006-11-08 13:05:00,2.37724,2.37733,2.37656,2.3768,149800000.0
2006-11-08 13:10:00,2.37667,2.37684,2.37645,2.37684,171900000.0
2006-11-08 13:15:00,2.37676,2.3771,2.37648,2.37674,228999999.0
2006-11-08 13:20:00,2.37672,2.37722,2.37645,2.37705,127900000.0
2006-11-08 13:25:00,2.37711,2.37728,2.37688,2.37701,187700000.0
2006-11-08 13:30:00,2.37699,2.37707,2.37666,2.37675,203899999.0
2006-11-08 13:35:00,2.37678,2.37686,2.3765,2.37664,211700002.0
2006-11-08 13:40:00,2.37659,2.37686,2.3764,2.37684,141900000.0
2006-11-08 13:45:00,2.37692,2.37709,2.37673,2.37698,187100000.0
2006-11-08 13:50:00,2.37695,2.37717,2.37673,2.37714,145800000.0
2006-11-08 13:55:00,2.37691,2.37718,2.3766,2.37713,191099999.0
2006-11-08 14:00:00,2.37717,2.37855,2.37697,2.37855,168500000.0
2006-11-08 14:05:00,2.37856,2.37924,2.37849,2.37916,180000000.0
2006-11-08 14:10:00,2.37902,2.37915,2.37845,2.37857,192700000.0
2006-11-08 14:15:00,2.37845,2.37865,2.37816,2.37822,163900000.0
2006-11-08 14:20:00,2.37829,2.37855,2.37775,2.37789,213100000.0
2006-11-08 14:25:00,2.37783,2.37817,2.37767,2.37767,177299999.0
2006-11-08 14:30:00,2.37767,2.37798,2.37759,2.37769,161600000.0
2006-11-08 14:35:00,2.3776,2.37791,2.37735,2.37742,136000000.0
2006-11-08 14:40:00,2.37756,2.37766,2.37723,2.37734,208299998.0
2006-11-08 14:45:00,2.37737,2.37751,2.37676,2.37693,156200000.0
2006-11-08 14:50:00,2.37689,2.37715,2.37674,2.37705,184800000.0
2006-11-08 14:55:00,2.37695,2.37731,2.37666,2.37699,189600000.0
2006-11-08 15:00:00,2.37694,2.37699,2.37647,2.37679,214000000.0
2006-11-08 15:05:00,2.37679,2.37753,2.37637,2.37737,158400000.0
2006-11-08 15:10:00,2.37745,2.37854,2.37745,2.37854,186400000.0
2006-11-08 15:15:00,2.3787,2.37885,2.37834,2.3785,156600000.0
2006-11-08 15:20:00,2.37851,2.37927,2.3783,2.37843,146600000.0
2006-11-08 15:25:00,2.37824,2.37846,2.37791,2.37817,165800000.0
2006-11-08 15:30:00,2.37828,2.37852,2.37769,2.37812,172800000.0
2006-11-08 15:35:00,2.37812,2.37893,2.3779,2.37875,229100000.0
2006-11-08 15:40:00,2.37908,2.37947,2.37883,2.37892,145400000.0
2006-11-08 15:45:00,2.37875,2.37899,2.37853,2.3789,210200001.0
2006-11-08 15:50:00,2.379,2.37908,2.37872,2.37889,178600000.0
2006-11-08 15:55:00,2.379,2.37951,2.37899,2.37934,175999999.0
2006-11-08 16:00:00,2.37935,2.37973,2.37907,2.37957,231600000.0
2006-11-08 16:05:00,2.37948,2.38008,2.3794,2.37982,160300000.0
2006-11-08 16:10:00,2.37985,2.38069,2.37977,2.38042,179500000.0
2006-11-08 16:15:00,2.38068,2.38132,2.38027,2.3812,160500000.0
2006-11-08 16:20:00,2.38121,2.38136,2.38062,2.38069,160200000.0
2006-11-08 16:25:00,2.38078,2.38087,2.38011,2.38041,136900000.0
2006-11-08 16:30:00,2.38046,2.3805,2.38004,2.38022,114400000.0
2006-11-08 16:35:00,2.38011,2.38032,2.3796,2.37973,158500000.0
2006-11-08 16:40:00,2.37993,2.38037,2.37949,2.37977,138100000.0
2006-11-08 16:45:00,2.37975,2.38008,2.37957,2.37971,178900000.0
2006-11-08 16:50:00,2.3797,2.37997,2.37944,2.3795,153000000.0
2006-11-08 16:55:00,2.37959,2.38011,2.37941,2.37967,201500000.0
2006-11-08 17:00:00,2.37942,2.37995,2.3792,2.37974,190800000.0
2006-11-08 17:05:00,2.37993,2.38012,2.37975,2.37993,130100000.0
2006-11-08 17:10:00,2.37989,2.38004,2.37938,2.3795,173200000.0
2006-11-08 17:15:00,2.37949,2.38022,2.37949,2.38006,175700000.0
2006-11-08 17:20:00,2.3802,2.38029,2.37973,2.38014,212800000.0
2006-11-08 17:25:00,2.38013,2.38055,2.37974,2.38011,166500000.0
2006-11-08 17:30:00,2.37985,2.38014,2.3796,2.37977,195900000.0
2006-11-08 17:35:00,2.38002,2.38002,2.37941,2.37952,134800000.0
2006-11-08 17:40:00,2.37961,2.38006,2.37929,2.37992,202300000.0
2006-11-08 17:45:00,2.3801,2.38047,2.37993,2.38017,152800000.0
2006-11-08 17:50:00,2.38013,2.38022,2.37963,2.38007,163600000.0
2006-11-08 17:55:00,2.37991,2.38079,2.37969,2.38079,148000000.0
2006-11-08 18:00:00,2.38091,2.38104,2.38039,2.38079,1514800001.0
2006-11-08 18:05:00,2.38076,2.38107,2.38049,2.38068,1766499999.0
2006-11-08 18:10:00,2.38063,2.38075,2.37964,2.38004,1193500002.0
2006-11-08 18:15:00,2.38009,2.38058,2.37994,2.38023,1404400000.0
2006-11-08 18:20:00,2.38023,2.38063,2.38005,2.38032,1263400000.0
2006-11-08 18:25:00,2.38029,2.38064,2.37998,2.38032,1408000001.0
2006-11-08 18:30:00,2.38025,2.38061,2.38004,2.38043,1242100000.0
2006-11-08 18:35:00,2.38045,2.38066,2.37986,2.38005,568300001.0
2006-11-08 18:40:00,2.37997,2.38048,2.37982,2.37984,734999998.0
2006-11-08 18:45:00,2.37988,2.38026,2.37987,2.3801,279599999.0
2006-11-08 18:50:00,2.38003,2.38043,2.37993,2.38027,653600000.0
2006-11-08 18:55:00,2.38017,2.38057,2.37993,2.38052,726500001.0
2006-11-08 19:00:00,2.38036,2.38087,2.38026,2.38087,444000000.0
2006-11-08 19:05:00,2.3809,2.38211,2.3808,2.38171,801800000.0
2006-11-08 19:10:00,2.38177,2.38236,2.38162,2.38232,458300000.0
2006-11-08 19:15:00,2.38239,2.38288,2.38216,2.38216,432600000.0
2006-11-08 19:20:00,2.38233,2.38272,2.38221,2.38272,541700000.0
2006-11-08 19:25:00,2.38273,2.38273,2.38176,2.38195,507500000.0
2006-11-08 19:30:00,2.38191,2.38211,2.38166,2.3818,582800000.0
2006-11-08 19:35:00,2.3818,2.38194,2.38162,2.38182,365000000.0
2006-11-08 19:40:00,2.38164,2.38203,2.38113,2.38182,504799999.0
2006-11-08 19:45:00,2.38179,2.382,2.38152,2.38158,362400000.0
2006-11-08 19:50:00,2.38168,2.38279,2.38163,2.38227,335100000.0
2006-11-08 19:55:00,2.38207,2.38234,2.38177,2.38217,452700000.0
2006-11-08 20:00:00,2.38228,2.3826,2.38184,2.3819,293399999.0
2006-11-08 20:05:00,2.38191,2.38193,2.38154,2.38166,240300000.0
2006-11-08 20:10:00,2.38179,2.38179,2.3811,2.38115,528900000.0
2006-11-08 20:15:00,2.38132,2.38199,2.38114,2.38187,557800000.0
2006-11-08 20:20:00,2.38181,2.38197,2.38129,2.38137,563200000.0
2006-11-08 20:25:00,2.38139,2.38189,2.38133,2.38165,753100000.0
2006-11-08 20:30:00,2.38169,2.38214,2.38166,2.38209,1073500001.0
2006-11-08 20:35:00,2.38216,2.38226,2.38172,2.38196,539500000.0
2006-11-08 20:40:00,2.38202,2.38221,2.38177,2.38204,649400002.0
2006-11-08 20:45:00,2.38204,2.38212,2.38173,2.3819,619800000.0
2006-11-08 20:50:00,2.38175,2.38205,2.38156,2.38166,680400000.0
2006-11-08 20:55:00,2.38176,2.38222,2.38163,2.38202,1105700000.0
2006-11-08 21:00:00,2.38198,2.38214,2.38178,2.38178,849100000.0
2006-11-08 21:05:00,2.38176,2.38197,2.38153,2.3818,238700000.0
2006-11-08 21:10:00,2.3818,2.38226,2.38145,2.38162,537000000.0
2006-11-08 21:15:00,2.38163,2.38197,2.38147,2.3816,661100000.0
2006-11-08 21:20:00,2.38165,2.38204,2.38145,2.38174,777500000.0
2006-11-08 21:25:00,2.3818,2.38192,2.38154,2.38163,336699999.0
2006-11-08 21:30:00,2.38165,2.382,2.3814,2.38173,378000000.0
2006-11-08 21:35:00,2.38176,2.38184,2.3815,2.38177,174800000.0
2006-11-08 21:40:00,2.38176,2.3821,2.38169,2.38201,349600000.0
2006-11-08 21:45:00,2.38199,2.38222,2.38153,2.38153,469199998.0
2006-11-08 21:50:00,2.38161,2.38164,2.38118,2.38121,222200000.0
2006-11-08 21:55:00,2.38126,2.38202,2.38113,2.38189,369300002.0
2006-11-08 22:00:00,2.38197,2.3822,2.38166,2.38173,312400000.0
2006-11-08 22:05:00,2.3817,2.38183,2.38156,2.38169,195200000.0
2006-11-08 22:10:00,2.38177,2.3819,2.38154,2.38169,177000000.0
2006-11-08 22:15:00,2.3817,2.38197,2.38152,2.38186,281100000.0
2006-11-08 22:20:00,2.3818,2.38222,2.38168,2.38212,293400000.0
2006-11-08 22:25:00,2.38235,2.3824,2.38208,2.38232,277300000.0
2006-11-08 22:30:00,2.38225,2.38276,2.38205,2.38258,296200000.0
2006-11-08 22:35:00,2.38251,2.38279,2.3824,2.3825,159400000.0
2006-11-08 22:40:00,2.38242,2.38274,2.38219,2.38236,340600000.0
2006-11-08 22:45:00,2.38232,2.38283,2.38222,2.38273,348400001.0
2006-11-08 22:50:00,2.38254,2.38271,2.38233,2.38245,214200000.0
2006-11-08 22:55:00,2.38243,2.38357,2.38243,2.38326,208600001.0
2006-11-08 23:00:00,2.3831,2.38342,2.38274,2.38289,210300000.0
2006-11-08 23:05:00,2.3828,2.3831,2.38255,2.38302,135999999.0
2006-11-08 23:10:00,2.38278,2.38316,2.38214,2.38227,200199999.0
2006-11-08 23:15:00,2.38233,2.38305,2.38217,2.38305,156400000.0
2006-11-08 23:20:00,2.3831,2.3831,2.38255,2.38267,138400000.0
2006-11-08 23:25:00,2.3827,2.38284,2.38248,2.3828,209600000.0
2006-11-08 23:30:00,2.38282,2.38307,2.38261,2.38299,174500000.0
2006-11-08 23:35:00,2.38285,2.38319,2.38276,2.38303,151200000.0
2006-11-08 23:40:00,2.3831,2.38311,2.38246,2.3829,162300000.0
2006-11-08 23:45:00,2.38275,2.38293,2.38249,2.38278,127000000.0
2006-11-08 23:50:00,2.38311,2.38334,2.38285,2.38315,204700000.0
2006-11-08 23:55:00,2.38309,2.38365,2.383,2.38364,137500000.0
2006-11-09 00:00:00,2.3832,2.38328,2.38304,2.38318,106500000.0
2006-11-09 00:05:00,2.38298,2.38325,2.38288,2.38313,136900000.0
2006-11-09 00:10:00,2.38306,2.38306,2.38214,2.38269,87800000.0
2006-11-09 00:15:00,2.38287,2.38309,2.38225,2.38286,169400000.0
2006-11-09 00:20:00,2.383,2.38317,2.38252,2.38273,167800000.0
2006-11-09 00:25:00,2.38272,2.38304,2.38263,2.38276,125200001.0
2006-11-09 00:30:00,2.38301,2.38312,2.38263,2.38301,164800000.0
2006-11-09 00:35:00,2.38302,2.38304,2.38272,2.38295,150600000.0
2006-11-09 00:40:00,2.383,2.38301,2.38252,2.38262,156100000.0
2006-11-09 00:45:00,2.38258,2.38284,2.38235,2.38253,130200000.0
2006-11-09 00:50:00,2.38254,2.38297,2.38233,2.38297,137200000.0
2006-11-09 00:55:00,2.38274,2.38315,2.38195,2.38232,145100000.0
2006-11-09 01:00:00,2.38228,2.38291,2.38218,2.38262,161400000.0
2006-11-09 01:05:00,2.38283,2.38288,2.38231,2.38246,144200000.0
2006-11-09 01:10:00,2.38247,2.3829,2.38234,2.3829,180400000.0
2006-11-09 01:15:00,2.38293,2.38329,2.38266,2.38312,121000000.0
2006-11-09 01:20:00,2.38298,2.38336,2.38259,2.38277,168700001.0
2006-11-09 01:25:00,2.38274,2.38315,2.38255,2.38315,146800000.0
2006-11-09 01:30:00,2.383,2.38329,2.38248,2.38248,172000000.0
2006-11-09 01:35:00,2.38241,2.38247,2.38165,2.38165,141200000.0
2006-11-09 01:40:00,2.38184,2.38208,2.38141,2.38161,206300000.0
2006-11-09 01:45:00,2.38144,2.38259,2.38133,2.38249,195199998.0
2006-11-09 01:50:00,2.38204,2.3828,2.38204,2.38246,198200001.0
2006-11-09 01:55:00,2.38252,2.38283,2.38217,2.3824,175500000.0
2006-11-09 02:00:00,2.38252,2.38278,2.38236,2.38278,217300000.0
2006-11-09 02:05:00,2.38282,2.38299,2.38247,2.38255,190400000.0
2006-11-09 02:10:00,2.38275,2.38295,2.38228,2.38254,187199999.0
2006-11-09 02:15:00,2.38276,2.38293,2.38226,2.38242,135200000.0
2006-11-09 02:20:00,2.38242,2.38272,2.38233,2.3824,152100001.0
2006-11-09 02:25:00,2.38239,2.38274,2.38228,2.38228,135700000.0
2006-11-09 02:30:00,2.38236,2.38284,2.38226,2.38226,149300000.0
2006-11-09 02:35:00,2.38233,2.38261,2.3819,2.38202,180700000.0
2006-11-09 02:40:00,2.38189,2.38252,2.38159,2.38217,195900000.0
2006-11-09 02:45:00,2.3824,2.38274,2.38212,2.38227,122300000.0
2006-11-09 02:50:00,2.38194,2.38218,2.38143,2.38187,141000000.0
2006-11-09 02:55:00,2.38189,2.38189,2.38136,2.38137,135000000.0
2006-11-09 03:00:00,2.38148,2.38246,2.38148,2.38238,182500000.0
2006-11-09 03:05:00,2.38208,2.38215,2.3815,2.38175,142300000.0
2006-11-09 03:10:00,2.38179,2.38179,2.38139,2.3817,112800000.0
2006-11-09 03:15:00,2.38166,2.38187,2.38125,2.38136,121000001.0
2006-11-09 03:20:00,2.38132,2.38171,2.38122,2.38155,166000001.0
2006-11-09 03:25:00,2.38157,2.3819,2.38143,2.38163,124100000.0
2006-11-09 03:30:00,2.38179,2.38201,2.38156,2.38198,133500000.0
2006-11-09 03:35:00,2.38178,2.38207,2.3815,2.38199,154999999.0
2006-11-09 03:40:00,2.38186,2.38193,2.38155,2.38192,174000000.0
2006-11-09 03:45:00,2.38175,2.38194,2.38146,2.38157,120400000.0
2006-11-09 03:50:00,2.38196,2.38212,2.38165,2.38165,116600000.0
2006-11-09 03:55:00,2.38167,2.38196,2.38146,2.38183,230500000.0
2006-11-09 04:00:00,2.38178,2.38179,2.3815,2.38163,90500000.0
2006-11-09 04:05:00,2.38153,2.38175,2.38136,2.38153,87000000.0
2006-11-09 04:10:00,2.38154,2.38181,2.38134,2.38152,155700000.0
2006-11-09 04:15:00,2.38138,2.38155,2.3812,2.38123,97300000.0
2006-11-09 04:20:00,2.38153,2.38185,2.38121,2.38167,168700000.0
2006-11-09 04:25:00,2.38179,2.38188,2.38152,2.38167,102500000.0
2006-11-09 04:30:00,2.38168,2.38171,2.38129,2.38141,189200000.0
2006-11-09 04:35:00,2.38124,2.38138,2.38103,2.38113,90700000.0
2006-11-09 04:40:00,2.381,2.38153,2.381,2.38134,169300000.0
2006-11-09 04:45:00,2.38126,2.3816,2.3811,2.38134,121200000.0
2006-11-09 04:50:00,2.3814,2.38159,2.38115,2.38115,98600000.0
2006-11-09 04:55:00,2.38128,2.38169,2.38117,2.38151,195700000.0
2006-11-09 05:00:00,2.38144,2.38159,2.38079,2.38099,140600000.0
2006-11-09 05:05:00,2.3809,2.3809,2.38052,2.38083,132500000.0
2006-11-09 05:10:00,2.38092,2.38099,2.3804,2.38081,167600000.0
2006-11-09 05:15:00,2.38093,2.38118,2.38061,2.38117,186300000.0
2006-11-09 05:20:00,2.38095,2.38116,2.38079,2.38102,143500000.0
2006-11-09 05:25:00,2.38108,2.38119,2.3808,2.38098,133800000.0
2006-11-09 05:30:00,2.38087,2.38149,2.38071,2.38139,117200000.0
2006-11-09 05:35:00,2.3814,2.38165,2.38125,2.38147,176700001.0
2006-11-09 05:40:00,2.38129,2.38163,2.38125,2.38128,142400000.0
2006-11-09 05:45:00,2.38125,2.38134,2.38078,2.38124,144800000.0
2006-11-09 05:50:00,2.38103,2.38135,2.38103,2.38128,134600000.0
2006-11-09 05:55:00,2.38129,2.38136,2.38056,2.38111,181800000.0
2006-11-09 06:00:00,2.38095,2.38099,2.38045,2.38073,154700001.0
2006-11-09 06:05:00,2.38073,2.38116,2.38063,2.38092,173300000.0
2006-11-09 06:10:00,2.38085,2.3811,2.38075,2.38087,118900000.0
2006-11-09 06:15:00,2.38091,2.38097,2.38052,2.38054,125800000.0
2006-11-09 06:20:00,2.38077,2.38084,2.3804,2.38066,147600000.0
2006-11-09 06:25:00,2.38049,2.38098,2.3803,2.38072,174400000.0
2006-11-09 06:30:00,2.38096,2.3811,2.38068,2.38094,188400000.0
2006-11-09 06:35:00,2.38093,2.3811,2.38074,2.38078,144000000.0
2006-11-09 06:40:00,2.38094,2.38111,2.38071,2.38092,198400000.0
2006-11-09 06:45:00,2.38088,2.38112,2.38084,2.38095,161900000.0
2006-11-09 06:50:00,2.3811,2.38123,2.38044,2.38083,156800000.0
2006-11-09 06:55:00,2.38087,2.38122,2.38057,2.3806,208199999.0
2006-11-09 07:00:00,2.38057,2.38095,2.38056,2.38063,160500001.0
2006-11-09 07:05:00,2.38071,2.38124,2.38042,2.38078,123500000.0
2006-11-09 07:10:00,2.38089,2.38109,2.38063,2.3807,170500000.0
2006-11-09 07:15:00,2.38088,2.38099,2.38035,2.38058,187600000.0
2006-11-09 07:20:00,2.38049,2.3809,2.3803,2.38048,162400001.0
2006-11-09 07:25:00,2.38051,2.38074,2.38043,2.38067,126000000.0
2006-11-09 07:30:00,2.38075,2.38088,2.38053,2.38068,157699999.0
2006-11-09 07:35:00,2.38073,2.38074,2.3802,2.38074,121800000.0
2006-11-09 07:40:00,2.38065,2.38109,2.38044,2.38082,132100000.0
2006-11-09 07:45:00,2.38085,2.3812,2.38082,2.38105,239299999.0
2006-11-09 07:50:00,2.38108,2.38125,2.38087,2.38111,191800001.0
2006-11-09 07:55:00,2.38112,2.3814,2.38101,2.38109,91000000.0
2006-11-09 08:00:00,2.38127,2.38133,2.38075,2.38098,195400000.0
2006-11-09 08:05:00,2.38087,2.38133,2.3808,2.38115,180599999.0
2006-11-09 08:10:00,2.38095,2.38112,2.38066,2.38077,121600000.0
2006-11-09 08:15:00,2.381,2.38145,2.38075,2.38145,123400000.0
2006-11-09 08:20:00,2.38122,2.38157,2.38105,2.38136,142700000.0
2006-11-09 08:25:00,2.3813,2.38196,2.38113,2.38185,180800000.0
2006-11-09 08:30:00,2.38172,2.38195,2.38131,2.3816,132200000.0
2006-11-09 08:35:00,2.3816,2.38176,2.38132,2.38152,154800000.0
2006-11-09 08:40:00,2.38145,2.38172,2.38115,2.38156,158900000.0
2006-11-09 08:45:00,2.38161,2.38213,2.38154,2.38183,151400000.0
2006-11-09 08:50:00,2.38187,2.38221,2.3817,2.38217,135400000.0
2006-11-09 08:55:00,2.3822,2.38276,2.38191,2.38271,150400000.0
2006-11-09 09:00:00,2.38271,2.38277,2.38157,2.38157,153500000.0
2006-11-09 09:05:00,2.38147,2.38185,2.38139,2.3818,120100000.0
2006-11-09 09:10:00,2.38154,2.38161,2.38091,2.38106,145800000.0
2006-11-09 09:15:00,2.38118,2.3816,2.38088,2.38117,147800000.0
2006-11-09 09:20:00,2.3813,2.38155,2.38036,2.38064,199000000.0
2006-11-09 09:25:00,2.38043,2.38119,2.38041,2.38092,114300000.0
2006-11-09 09:30:00,2.38078,2.38151,2.38061,2.38137,247700001.0
2006-11-09 09:35:00,2.3814,2.38158,2.38095,2.38154,195500000.0
2006-11-09 09:40:00,2.38156,2.38176,2.38124,2.38137,246600000.0
2006-11-09 09:45:00,2.38131,2.38149,2.38082,2.38119,126100000.0
2006-11-09 09:50:00,2.38125,2.3814,2.38046,2.38074,203300000.0
2006-11-09 09:55:00,2.38079,2.38128,2.38051,2.38051,152800000.0
2006-11-09 10:00:00,2.38028,2.38123,2.38028,2.38068,136700000.0
2006-11-09 10:05:00,2.38069,2.38074,2.38,2.38028,151000000.0
2006-11-09 10:10:00,2.3803,2.38045,2.37977,2.3803,172700001.0
2006-11-09 10:15:00,2.38061,2.38116,2.38045,2.38084,226800000.0
2006-11-09 10:20:00,2.38082,2.38153,2.38065,2.38145,158700001.0
2006-11-09 10:25:00,2.38141,2.38155,2.38095,2.3813,189800001.0
2006-11-09 10:30:00,2.38103,2.38207,2.38095,2.38199,201000000.0
2006-11-09 10:35:00,2.3821,2.3821,2.38148,2.38162,161000000.0
2006-11-09 10:40:00,2.38164,2.38194,2.38133,2.38135,173900000.0
2006-11-09 10:45:00,2.38114,2.38168,2.38106,2.38139,194600000.0
2006-11-09 10:50:00,2.38129,2.38129,2.38042,2.38073,155700000.0
2006-11-09 10:55:00,2.38089,2.38161,2.38069,2.38161,183800000.0
2006-11-09 11:00:00,2.38169,2.38169,2.38102,2.3812,151100001.0
2006-11-09 11:05:00,2.38116,2.38177,2.38107,2.38165,166700000.0
2006-11-09 11:10:00,2.38148,2.38188,2.38042,2.38055,170700000.0
2006-11-09 11:15:00,2.38038,2.38038,2.37979,2.37992,196600000.0
2006-11-09 11:20:00,2.37999,2.3807,2.37991,2.38029,152400000.0
2006-11-09 11:25:00,2.38034,2.38043,2.37999,2.38007,198100000.0
2006-11-09 11:30:00,2.37967,2.38057,2.37895,2.37942,216399999.0
2006-11-09 11:35:00,2.37948,2.38009,2.37938,2.37989,265599999.0
2006-11-09 11:40:00,2.3796,2.3796,2.37847,2.37865,173400000.0
2006-11-09 11:45:00,2.37882,2.38003,2.37882,2.37993,151900000.0
2006-11-09 11:50:00,2.37994,2.38043,2.37994,2.38015,172800001.0
2006-11-09 11:55:00,2.38005,2.38026,2.37946,2.38009,203999999.0
2006-11-09 12:00:00,2.38022,2.38051,2.37992,2.38008,171600000.0
2006-11-09 12:05:00,2.3802,2.38067,2.38001,2.38056,220600000.0
2006-11-09 12:10:00,2.38062,2.38101,2.38045,2.38052,186600000.0
2006-11-09 12:15:00,2.38046,2.38071,2.38005,2.3803,223500000.0
2006-11-09 12:20:00,2.38025,2.38063,2.37979,2.37998,161900000.0
2006-11-09 12:25:00,2.38015,2.38015,2.3796,2.3796,175600000.0
2006-11-09 12:30:00,2.37967,2.38033,2.37967,2.38033,168100000.0
2006-11-09 12:35:00,2.38042,2.38094,2.37991,2.38,153800000.0
2006-11-09 12:40:00,2.3799,2.3804,2.37984,2.38016,209400000.0
2006-11-09 12:45:00,2.38016,2.38036,2.37986,2.38018,177900000.0
2006-11-09 12:50:00,2.38021,2.38021,2.37923,2.37965,190500000.0
2006-11-09 12:55:00,2.37967,2.37967,2.37924,2.3793,171900000.0
2006-11-09 13:00:00,2.37913,2.37975,2.37836,2.37972,148900000.0
2006-11-09 13:05:00,2.3797,2.38071,2.37955,2.38053,173500000.0
2006-11-09 13:10:00,2.38053,2.38053,2.37951,2.37965,208500000.0
2006-11-09 13:15:00,2.37963,2.38026,2.37925,2.38013,165100000.0
2006-11-09 13:20:00,2.38019,2.38068,2.38009,2.38066,171900000.0
2006-11-09 13:25:00,2.38083,2.3811,2.38034,2.38051,171700000.0
2006-11-09 13:30:00,2.38046,2.38112,2.38037,2.38103,193800000.0
2006-11-09 13:35:00,2.38102,2.38105,2.38045,2.38073,197600000.0
2006-11-09 13:40:00,2.38054,2.38075,2.38032,2.3804,160600000.0
2006-11-09 13:45:00,2.38042,2.38062,2.38016,2.3803,208900000.0
2006-11-09 13:50:00,2.38019,2.38033,2.3795,2.37959,204600000.0
2006-11-09 13:55:00,2.37966,2.38055,2.37881,2.37902,170500000.0
2006-11-09 14:00:00,2.37821,2.37976,2.3776,2.3788,149100000.0
2006-11-09 14:05:00,2.37862,2.3792,2.37826,2.37871,159400000.0
2006-11-09 14:10:00,2.37863,2.379,2.37657,2.37702,220100001.0
2006-11-09 14:15:00,2.37725,2.37738,2.37511,2.37587,210499999.0
2006-11-09 14:20:00,2.37585,2.37689,2.37566,2.37672,193800000.0
2006-11-09 14:25:00,2.37663,2.3768,2.37613,2.3767,168899999.0
2006-11-09 14:30:00,2.37665,2.37727,2.37622,2.37727,148900000.0
2006-11-09 14:35:00,2.37706,2.37728,2.37665,2.3768,173400000.0
2006-11-09 14:40:00,2.37709,2.37726,2.37634,2.37715,191200000.0
2006-11-09 14:45:00,2.37705,2.37718,2.37637,2.37647,186100000.0
2006-11-09 14:50:00,2.37633,2.37666,2.37602,2.37607,160300000.0
2006-11-09 14:55:00,2.376,2.37635,2.37584,2.37591,177600000.0
2006-11-09 15:00:00,2.37571,2.37579,2.37463,2.37465,187700000.0
2006-11-09 15:05:00,2.3748,2.37486,2.37381,2.3745,187000000.0
2006-11-09 15:10:00,2.37447,2.37458,2.37374,2.3739,201200001.0
2006-11-09 15:15:00,2.37421,2.37435,2.37294,2.37294,211400000.0
2006-11-09 15:20:00,2.37284,2.37292,2.37207,2.3724,150200000.0
2006-11-09 15:25:00,2.37251,2.37316,2.37237,2.3729,181700000.0
2006-11-09 15:30:00,2.37248,2.37386,2.37198,2.37307,208800000.0
2006-11-09 15:35:00,2.37273,2.37371,2.37273,2.37348,232300000.0
2006-11-09 15:40:00,2.37364,2.37445,2.37293,2.37432,161900000.0
2006-11-09 15:45:00,2.37445,2.37542,2.37409,2.37498,228200000.0
2006-11-09 15:50:00,2.37505,2.37523,2.37424,2.37523,152600000.0
2006-11-09 15:55:00,2.37543,2.37565,2.37388,2.37391,174700000.0
2006-11-09 16:00:00,2.37412,2.37472,2.37375,2.37375,138400000.0
2006-11-09 16:05:00,2.37374,2.37391,2.37325,2.37384,181900000.0
2006-11-09 16:10:00,2.37383,2.37444,2.37353,2.37387,200100000.0
2006-11-09 16:15:00,2.37369,2.37417,2.37357,2.3737,156600000.0
2006-11-09 16:20:00,2.3736,2.3741,2.37343,2.37385,198300000.0
2006-11-09 16:25:00,2.3739,2.3739,2.37319,2.37334,186800000.0
2006-11-09 16:30:00,2.37327,2.37361,2.37274,2.37298,160400000.0
2006-11-09 16:35:00,2.37302,2.37329,2.37274,2.37322,200900000.0
2006-11-09 16:40:00,2.37342,2.37359,2.37254,2.37261,201600000.0
2006-11-09 16:45:00,2.37239,2.37267,2.37172,2.37175,152300000.0
2006-11-09 16:50:00,2.37159,2.3717,2.37075,2.37139,205500000.0
2006-11-09 16:55:00,2.37127,2.37148,2.37038,2.37115,163200001.0
2006-11-09 17:00:00,2.37075,2.37148,2.36968,2.37102,194000000.0
2006-11-09 17:05:00,2.37089,2.37114,2.37048,2.37067,194700000.0
2006-11-09 17:10:00,2.37067,2.37067,2.36945,2.36945,241000000.0
2006-11-09 17:15:00,2.36909,2.37043,2.36909,2.37037,175800000.0
2006-11-09 17:20:00,2.37054,2.37054,2.36991,2.37035,223900000.0
2006-11-09 17:25:00,2.37037,2.37082,2.37019,2.37048,172600000.0
2006-11-09 17:30:00,2.37059,2.37083,2.37042,2.3706,147200000.0
2006-11-09 17:35:00,2.37066,2.37104,2.37036,2.37065,139200000.0
2006-11-09 17:40:00,2.37063,2.37104,2.3705,2.37092,150000000.0
2006-11-09 17:45:00,2.37076,2.37076,2.37007,2.37007,174200000.0
2006-11-09 17:50:00,2.37007,2.37021,2.3688,2.36903,155000000.0
2006-11-09 17:55:00,2.36898,2.36913,2.36851,2.36863,199000000.0
2006-11-09 18:00:00,2.36874,2.36886,2.36695,2.36784,1480500001.0
2006-11-09 18:05:00,2.36803,2.36954,2.36781,2.3695,1722900001.0
2006-11-09 18:10:00,2.36953,2.36953,2.36816,2.36843,1116300000.0
2006-11-09 18:15:00,2.36852,2.36968,2.36852,2.36887,1264200000.0
2006-11-09 18:20:00,2.36897,2.36976,2.3688,2.36947,1201500001.0
2006-11-09 18:25:00,2.36937,2.36963,2.3667,2.36763,1532800000.0
2006-11-09 18:30:00,2.36762,2.36802,2.3671,2.36766,1352200001.0
2006-11-09 18:35:00,2.36773,2.36876,2.36658,2.36852,609799999.0
2006-11-09 18:40:00,2.36835,2.36835,2.36649,2.36719,694700002.0
2006-11-09 18:45:00,2.36713,2.36744,2.36609,2.36662,308500000.0
2006-11-09 18:50:00,2.36634,2.36723,2.36599,2.36695,671300000.0
2006-11-09 18:55:00,2.3669,2.36785,2.3669,2.36775,733700000.0
2006-11-09 19:00:00,2.36785,2.36856,2.36748,2.3678,361600000.0
2006-11-09 19:05:00,2.36782,2.368,2.36714,2.36788,810700001.0
2006-11-09 19:10:00,2.36805,2.3683,2.36748,2.3683,430900000.0
2006-11-09 19:15:00,2.36833,2.3691,2.36797,2.36872,445300000.0
2006-11-09 19:20:00,2.36881,2.36922,2.3686,2.36905,552900000.0
2006-11-09 19:25:00,2.36912,2.36928,2.36845,2.36875,494300000.0
2006-11-09 19:30:00,2.36884,2.3693,2.36882,2.36925,628700001.0
2006-11-09 19:35:00,2.36922,2.36922,2.3685,2.36897,400900003.0
2006-11-09 19:40:00,2.36899,2.36977,2.36864,2.36953,368600001.0
2006-11-09 19:45:00,2.36956,2.36988,2.36918,2.36988,347600000.0
2006-11-09 19:50:00,2.36994,2.36994,2.3684,2.36871,259200001.0
2006-11-09 19:55:00,2.36866,2.36867,2.36784,2.368,448400000.0
2006-11-09 20:00:00,2.36788,2.36821,2.36752,2.36761,210200000.0
2006-11-09 20:05:00,2.36752,2.36782,2.36708,2.36708,232500000.0
2006-11-09 20:10:00,2.36726,2.36784,2.36701,2.36721,501400000.0
2006-11-09 20:15:00,2.36743,2.36747,2.36689,2.36708,559100000.0
2006-11-09 20:20:00,2.36705,2.36727,2.36676,2.36712,589999999.0
2006-11-09 20:25:00,2.36706,2.36737,2.36648,2.36672,763300001.0
2006-11-09 20:30:00,2.36679,2.36737,2.36678,2.36711,1083800002.0
2006-11-09 20:35:00,2.36728,2.36757,2.36703,2.36708,589600000.0
2006-11-09 20:40:00,2.36716,2.36765,2.36703,2.36718,683100001.0
2006-11-09 20:45:00,2.36706,2.36745,2.36681,2.36704,603999999.0
2006-11-09 20:50:00,2.367,2.36718,2.36625,2.36664,756800000.0
2006-11-09 20:55:00,2.3665,2.36734,2.3665,2.36725,1017300001.0
2006-11-09 21:00:00,2.36725,2.36736,2.36684,2.36715,767300000.0
2006-11-09 21:05:00,2.36716,2.36732,2.36695,2.3672,204000000.0
2006-11-09 21:10:00,2.36725,2.36777,2.3671,2.36764,457700000.0
2006-11-09 21:15:00,2.36775,2.36799,2.3674,2.36779,716500000.0
2006-11-09 21:20:00,2.36772,2.36811,2.3675,2.36778,782100001.0
2006-11-09 21:25:00,2.36776,2.36816,2.36748,2.36813,315000001.0
2006-11-09 21:30:00,2.36816,2.36857,2.36795,2.36808,390800000.0
2006-11-09 21:35:00,2.36813,2.36865,2.36795,2.36843,249600000.0
2006-11-09 21:40:00,2.36858,2.36921,2.36834,2.36892,375700001.0
2006-11-09 21:45:00,2.36898,2.36946,2.36844,2.36867,422100000.0
2006-11-09 21:50:00,2.36874,2.36888,2.36801,2.36801,298499997.0
2006-11-09 21:55:00,2.36812,2.36878,2.36787,2.36812,420300001.0
2006-11-09 22:00:00,2.36807,2.36833,2.36715,2.36717,330600000.0
2006-11-09 22:05:00,2.36715,2.36774,2.36703,2.36725,258000000.0
2006-11-09 22:10:00,2.36742,2.36743,2.36703,2.36727,205800000.0
2006-11-09 22:15:00,2.36725,2.36776,2.36722,2.36748,391500000.0
2006-11-09 22:20:00,2.36742,2.36766,2.36714,2.36739,320300000.0
2006-11-09 22:25:00,2.36742,2.36743,2.36708,2.36731,308600000.0
2006-11-09 22:30:00,2.36731,2.36752,2.36706,2.36725,319600000.0
2006-11-09 22:35:00,2.36743,2.36743,2.36679,2.36718,170700000.0
2006-11-09 22:40:00,2.367,2.36739,2.36695,2.36719,297700000.0
2006-11-09 22:45:00,2.36732,2.36779,2.36708,2.36779,350300000.0
2006-11-09 22:50:00,2.36748,2.36772,2.36737,2.36765,251000000.0
2006-11-09 22:55:00,2.36759,2.36761,2.36706,2.36739,136300000.0
2006-11-09 23:00:00,2.36736,2.36769,2.36723,2.36753,122600000.0
2006-11-09 23:05:00,2.3675,2.36756,2.36717,2.36735,142000000.0
2006-11-09 23:10:00,2.36734,2.36763,2.36722,2.36722,172200000.0
2006-11-09 23:15:00,2.36739,2.36796,2.36732,2.36748,131400000.0
2006-11-09 23:20:00,2.36746,2.36763,2.36725,2.36751,119700000.0
2006-11-09 23:25:00,2.36753,2.3676,2.36711,2.36727,218000000.0
2006-11-09 23:30:00,2.36723,2.36768,2.36703,2.3676,178200000.0
2006-11-09 23:35:00,2.36754,2.36804,2.36749,2.3679,160400000.0
2006-11-09 23:40:00,2.36768,2.36812,2.36755,2.36791,180699998.0
2006-11-09 23:45:00,2.36804,2.36832,2.36751,2.36777,137300000.0
2006-11-09 23:50:00,2.36782,2.36825,2.36765,2.3682,188699999.0
2006-11-09 23:55:00,2.3681,2.3681,2.36736,2.36787,179200000.0
2006-11-10 00:00:00,2.36748,2.36783,2.36714,2.36727,213199998.0
2006-11-10 00:05:00,2.36719,2.36775,2.3671,2.36755,205700000.0
2006-11-10 00:10:00,2.36756,2.36804,2.36715,2.36721,198500000.0
2006-11-10 00:15:00,2.3674,2.36748,2.36703,2.36748,187100001.0
2006-11-10 00:20:00,2.36755,2.3678,2.36714,2.36764,137700000.0
2006-11-10 00:25:00,2.36758,2.36758,2.36716,2.36734,189300000.0
2006-11-10 00:30:00,2.3673,2.36756,2.36713,2.3675,134900000.0
2006-11-10 00:35:00,2.36761,2.36798,2.36735,2.3674,159300000.0
2006-11-10 00:40:00,2.36742,2.36776,2.36731,2.36755,120500000.0
2006-11-10 00:45:00,2.36763,2.36787,2.36696,2.36707,147999999.0
2006-11-10 00:50:00,2.36701,2.36776,2.36701,2.3676,142800000.0
2006-11-10 00:55:00,2.36742,2.36771,2.36722,2.36747,176100000.0
2006-11-10 01:00:00,2.36738,2.36767,2.36703,2.36751,149700000.0
2006-11-10 01:05:00,2.36769,2.36804,2.36755,2.3677,118500000.0
2006-11-10 01:10:00,2.36784,2.36807,2.36755,2.36795,165800000.0
2006-11-10 01:15:00,2.36791,2.36835,2.36753,2.36753,183500000.0
2006-11-10 01:20:00,2.36748,2.36811,2.36748,2.36789,136199999.0
2006-11-10 01:25:00,2.36791,2.36807,2.36761,2.36761,130200000.0
2006-11-10 01:30:00,2.36764,2.368,2.3672,2.3672,196099999.0
2006-11-10 01:35:00,2.36724,2.36815,2.36724,2.36759,168500000.0
2006-11-10 01:40:00,2.36763,2.36799,2.36748,2.36788,226299998.0
2006-11-10 01:45:00,2.3679,2.36812,2.36762,2.36768,115600000.0
2006-11-10 01:50:00,2.36773,2.36831,2.36755,2.36792,132600000.0
2006-11-10 01:55:00,2.36784,2.36816,2.36772,2.36787,155600000.0
2006-11-10 02:00:00,2.36781,2.36792,2.36767,2.36786,139700000.0
2006-11-10 02:05:00,2.36792,2.36814,2.36699,2.36699,171300000.0
2006-11-10 02:10:00,2.3671,2.36758,2.36694,2.36751,148900001.0
2006-11-10 02:15:00,2.36768,2.36789,2.36749,2.36765,112100000.0
2006-11-10 02:20:00,2.36772,2.36775,2.36732,2.36756,129800000.0
2006-11-10 02:25:00,2.36763,2.36775,2.36718,2.36718,156800000.0
2006-11-10 02:30:00,2.36731,2.3675,2.36722,2.36735,161300000.0
2006-11-10 02:35:00,2.36726,2.36727,2.36677,2.36706,199200000.0
2006-11-10 02:40:00,2.36693,2.36707,2.3667,2.36694,138700000.0
2006-11-10 02:45:00,2.36707,2.36715,2.36664,2.36702,79900000.0
2006-11-10 02:50:00,2.36697,2.36706,2.36661,2.36673,159600001.0
2006-11-10 02:55:00,2.3669,2.36699,2.36655,2.36669,170000000.0
2006-11-10 03:00:00,2.3666,2.36714,2.3666,2.36714,164400000.0
2006-11-10 03:05:00,2.36702,2.36739,2.36698,2.36724,180900000.0
2006-11-10 03:10:00,2.36738,2.36755,2.36707,2.36737,85500000.0
2006-11-10 03:15:00,2.36733,2.36736,2.367,2.36715,158800000.0
2006-11-10 03:20:00,2.36715,2.36754,2.36713,2.36734,143700000.0
2006-11-10 03:25:00,2.36732,2.36771,2.36717,2.36761,165199998.0
2006-11-10 03:30:00,2.36756,2.36756,2.36676,2.36718,126700000.0
2006-11-10 03:35:00,2.36716,2.36778,2.36716,2.36763,168700000.0
2006-11-10 03:40:00,2.36769,2.36778,2.36749,2.36755,153200000.0
2006-11-10 03:45:00,2.36745,2.36755,2.36679,2.36684,115100000.0
2006-11-10 03:50:00,2.36692,2.36784,2.3667,2.36771,209900000.0
2006-11-10 03:55:00,2.36785,2.36785,2.36581,2.36581,121400000.0
2006-11-10 04:00:00,2.36573,2.36594,2.36426,2.36473,141000000.0
2006-11-10 04:05:00,2.36467,2.36564,2.36467,2.36564,182100001.0
2006-11-10 04:10:00,2.36592,2.36592,2.36425,2.36452,138800000.0
2006-11-10 04:15:00,2.36469,2.3652,2.36439,2.36439,172200000.0
2006-11-10 04:20:00,2.3644,2.3647,2.36397,2.36437,251000001.0
2006-11-10 04:25:00,2.36472,2.36518,2.36439,2.36478,195300001.0
2006-11-10 04:30:00,2.36473,2.36518,2.36449,2.36477,166600000.0
2006-11-10 04:35:00,2.36494,2.3652,2.36453,2.36466,122600000.0
2006-11-10 04:40:00,2.36448,2.36543,2.36437,2.36543,181700000.0
2006-11-10 04:45:00,2.36534,2.36557,2.36488,2.365,166900000.0
2006-11-10 04:50:00,2.36512,2.36519,2.36423,2.36451,136300000.0
2006-11-10 04:55:00,2.36464,2.36494,2.36435,2.36447,165400000.0
2006-11-10 05:00:00,2.36456,2.36458,2.36386,2.36414,133400000.0
2006-11-10 05:05:00,2.36433,2.36506,2.36425,2.36497,137400000.0
2006-11-10 05:10:00,2.36483,2.36545,2.36467,2.36498,193099999.0
2006-11-10 05:15:00,2.36493,2.36498,2.3642,2.3649,209700000.0
2006-11-10 05:20:00,2.36483,2.36508,2.36453,2.36486,203700001.0
2006-11-10 05:25:00,2.36495,2.36514,2.36448,2.36481,136900000.0
2006-11-10 05:30:00,2.36477,2.36553,2.36462,2.36531,162900000.0
2006-11-10 05:35:00,2.36538,2.36555,2.36511,2.36532,121000000.0
2006-11-10 05:40:00,2.36511,2.36559,2.36511,2.36532,140900000.0
2006-11-10 05:45:00,2.36549,2.3661,2.36532,2.36558,166100000.0
2006-11-10 05:50:00,2.36546,2.36588,2.36511,2.36542,127600000.0
2006-11-10 05:55:00,2.36548,2.36557,2.36509,2.36521,138700000.0
2006-11-10 06:00:00,2.36516,2.36529,2.36468,2.3649,132700000.0
2006-11-10 06:05:00,2.36497,2.36571,2.36482,2.36558,136800000.0
2006-11-10 06:10:00,2.36558,2.3658,2.36505,2.36505,139400000.0
2006-11-10 06:15:00,2.36508,2.36546,2.36488,2.36534,101200000.0
2006-11-10 06:20:00,2.3654,2.36558,2.36495,2.36502,165800000.0
2006-11-10 06:25:00,2.36489,2.36533,2.36489,2.3651,149800001.0
2006-11-10 06:30:00,2.36528,2.36554,2.36489,2.36545,154100000.0
2006-11-10 06:35:00,2.36568,2.366,2.36533,2.36538,172700000.0
2006-11-10 06:40:00,2.36573,2.36573,2.36521,2.36522,59700000.0
2006-11-10 06:45:00,2.3651,2.36565,2.3651,2.36545,111700000.0
2006-11-10 06:50:00,2.36557,2.36599,2.36523,2.36547,130900000.0
2006-11-10 06:55:00,2.36555,2.36576,2.36517,2.36572,181700000.0
2006-11-10 07:00:00,2.36564,2.36564,2.36507,2.36515,146199999.0
2006-11-10 07:05:00,2.36522,2.36555,2.36513,2.36555,120300000.0
2006-11-10 07:10:00,2.36529,2.36565,2.36505,2.3652,183200000.0
2006-11-10 07:15:00,2.36524,2.36526,2.36466,2.36493,162800001.0
2006-11-10 07:20:00,2.36478,2.36521,2.36456,2.3649,197200000.0
2006-11-10 07:25:00,2.36487,2.36545,2.36487,2.36511,138200000.0
2006-11-10 07:30:00,2.36524,2.36548,2.36479,2.36488,175400000.0
2006-11-10 07:35:00,2.36487,2.36487,2.36418,2.36469,142000000.0
2006-11-10 07:40:00,2.36457,2.36468,2.36417,2.36417,155100000.0
2006-11-10 07:45:00,2.36411,2.36488,2.36402,2.36476,206700000.0
2006-11-10 07:50:00,2.36481,2.36515,2.36465,2.36497,215200000.0
2006-11-10 07:55:00,2.36494,2.36524,2.36486,2.36498,115300000.0
2006-11-10 08:00:00,2.36517,2.36521,2.36463,2.3649,133700000.0
2006-11-10 08:05:00,2.36491,2.36509,2.36452,2.36452,134200000.0
2006-11-10 08:10:00,2.36439,2.36527,2.3643,2.36521,139000000.0
2006-11-10 08:15:00,2.36551,2.36563,2.36521,2.36563,105900000.0
2006-11-10 08:20:00,2.36539,2.36543,2.36445,2.36459,185099999.0
2006-11-10 08:25:00,2.3646,2.36477,2.36381,2.36424,165700000.0
2006-11-10 08:30:00,2.36432,2.36469,2.36425,2.36442,186100000.0
2006-11-10 08:35:00,2.36437,2.36507,2.36408,2.365,144000000.0
2006-11-10 08:40:00,2.36498,2.36516,2.36467,2.36473,118100000.0
2006-11-10 08:45:00,2.36474,2.36519,2.36455,2.36494,168299999.0
2006-11-10 08:50:00,2.36481,2.36518,2.36445,2.3646,167100000.0
2006-11-10 08:55:00,2.36484,2.36493,2.36383,2.3641,188100000.0
2006-11-10 09:00:00,2.36408,2.36434,2.36307,2.36321,161900001.0
2006-11-10 09:05:00,2.36342,2.36398,2.36302,2.36348,141200000.0
2006-11-10 09:10:00,2.36348,2.36403,2.36345,2.3639,171900000.0
2006-11-10 09:15:00,2.36403,2.3648,2.364,2.36427,152900000.0
2006-11-10 09:20:00,2.36438,2.36438,2.3634,2.36397,189199999.0
2006-11-10 09:25:00,2.36396,2.36471,2.36396,2.36469,190100000.0
2006-11-10 09:30:00,2.36461,2.36461,2.36351,2.36358,139200000.0
2006-11-10 09:35:00,2.36347,2.36359,2.36235,2.36267,202600000.0
2006-11-10 09:40:00,2.36265,2.36408,2.36246,2.36301,132700000.0
2006-11-10 09:45:00,2.36285,2.3634,2.36245,2.36287,204400000.0
2006-11-10 09:50:00,2.36284,2.36413,2.36283,2.36394,218200000.0
2006-11-10 09:55:00,2.36387,2.36455,2.36355,2.36422,155900000.0
2006-11-10 10:00:00,2.36411,2.36432,2.36336,2.36341,154400001.0
2006-11-10 10:05:00,2.36333,2.36422,2.36319,2.3639,211400000.0
2006-11-10 10:10:00,2.36401,2.36413,2.3631,2.36333,177300001.0
2006-11-10 10:15:00,2.36354,2.36365,2.36287,2.36305,174400000.0
2006-11-10 10:20:00,2.36318,2.36345,2.36283,2.36306,163800000.0
2006-11-10 10:25:00,2.36287,2.36443,2.36232,2.36443,187300000.0
2006-11-10 10:30:00,2.36439,2.36676,2.36429,2.36648,195800000.0
2006-11-10 10:35:00,2.36646,2.36699,2.36589,2.36615,205099999.0
2006-11-10 10:40:00,2.36604,2.36604,2.36522,2.36522,215700000.0
2006-11-10 10:45:00,2.36533,2.36621,2.36508,2.36621,212900000.0
2006-11-10 10:50:00,2.36618,2.36665,2.36578,2.36583,133700000.0
2006-11-10 10:55:00,2.36535,2.3658,2.36463,2.36551,162900000.0
2006-11-10 11:00:00,2.36543,2.36642,2.36519,2.36564,179800000.0
2006-11-10 11:05:00,2.36583,2.3679,2.36583,2.36758,212700000.0
2006-11-10 11:10:00,2.36739,2.36795,2.36716,2.36752,220199999.0
2006-11-10 11:15:00,2.36747,2.36806,2.36633,2.36671,229000000.0
2006-11-10 11:20:00,2.36696,2.36749,2.36679,2.36727,180700001.0
2006-11-10 11:25:00,2.36741,2.36796,2.36723,2.36723,223300000.0
2006-11-10 11:30:00,2.36705,2.36705,2.36592,2.36632,174400000.0
2006-11-10 11:35:00,2.36651,2.36775,2.36651,2.3676,233300000.0
2006-11-10 11:40:00,2.36729,2.36738,2.36631,2.36729,134200000.0
2006-11-10 11:45:00,2.3674,2.36824,2.36739,2.3676,125099999.0
2006-11-10 11:50:00,2.36741,2.3675,2.36667,2.36685,170700000.0
2006-11-10 11:55:00,2.36675,2.36765,2.36675,2.36765,175300000.0
2006-11-10 12:00:00,2.36788,2.36868,2.36745,2.36855,200700001.0
2006-11-10 12:05:00,2.36865,2.36875,2.36785,2.3682,182200000.0
2006-11-10 12:10:00,2.36827,2.36871,2.36812,2.36855,167800000.0
2006-11-10 12:15:00,2.36862,2.36953,2.36844,2.36941,193200001.0
2006-11-10 12:20:00,2.3693,2.36944,2.36899,2.36908,157700000.0
2006-11-10 12:25:00,2.36928,2.3693,2.36819,2.36847,160800000.0
2006-11-10 12:30:00,2.3685,2.36891,2.36803,2.3688,153300000.0
2006-11-10 12:35:00,2.36877,2.3695,2.36869,2.3695,139700000.0
2006-11-10 12:40:00,2.36959,2.37049,2.36942,2.3699,207500001.0
2006-11-10 12:45:00,2.37001,2.37104,2.37001,2.37096,198900000.0
2006-11-10 12:50:00,2.3709,2.37109,2.37059,2.37063,186200000.0
2006-11-10 12:55:00,2.37075,2.37154,2.37031,2.37085,194799999.0
2006-11-10 13:00:00,2.37079,2.37111,2.37035,2.37087,238699999.0
2006-11-10 13:05:00,2.3708,2.37101,2.36993,2.3704,166000000.0
2006-11-10 13:10:00,2.37032,2.37079,2.37009,2.37068,230999998.0
2006-11-10 13:15:00,2.37064,2.37133,2.37019,2.37112,171500000.0
2006-11-10 13:20:00,2.37085,2.37142,2.37032,2.37134,194000000.0
2006-11-10 13:25:00,2.37153,2.37202,2.37046,2.37146,165600000.0
2006-11-10 13:30:00,2.37154,2.37185,2.37129,2.3714,188800000.0
2006-11-10 13:35:00,2.37141,2.37159,2.37048,2.37082,206300000.0
2006-11-10 13:40:00,2.37067,2.37093,2.37004,2.37029,178000000.0
2006-11-10 13:45:00,2.37026,2.37056,2.36991,2.37009,185700000.0
2006-11-10 13:50:00,2.36998,2.37061,2.36977,2.37054,185000000.0
2006-11-10 13:55:00,2.37046,2.37063,2.36975,2.36975,145300000.0
2006-11-10 14:00:00,2.36965,2.37008,2.36956,2.36986,159500000.0
2006-11-10 14:05:00,2.36946,2.36959,2.36854,2.3689,192300000.0
2006-11-10 14:10:00,2.36913,2.36966,2.36862,2.3689,243900000.0
2006-11-10 14:15:00,2.36902,2.36932,2.36832,2.36835,178500001.0
2006-11-10 14:20:00,2.36839,2.36909,2.36756,2.36827,162800000.0
2006-11-10 14:25:00,2.36827,2.36945,2.36787,2.3685,130500000.0
2006-11-10 14:30:00,2.36866,2.36982,2.36864,2.36982,151800000.0
2006-11-10 14:35:00,2.36962,2.37001,2.36931,2.36976,160900000.0
2006-11-10 14:40:00,2.36986,2.36995,2.36912,2.36948,178600001.0
2006-11-10 14:45:00,2.3695,2.36975,2.36922,2.3693,207400000.0
2006-11-10 14:50:00,2.36921,2.36994,2.36921,2.36989,187100001.0
2006-11-10 14:55:00,2.36982,2.3701,2.36944,2.3701,178000000.0
2006-11-10 15:00:00,2.37024,2.37067,2.36927,2.37,175700000.0
2006-11-10 15:05:00,2.36988,2.37039,2.36968,2.37011,192900000.0
2006-11-10 15:10:00,2.37005,2.37026,2.36918,2.36954,176500000.0
2006-11-10 15:15:00,2.36951,2.36956,2.36869,2.36931,196800000.0
2006-11-10 15:20:00,2.36921,2.37026,2.36921,2.36962,179999999.0
2006-11-10 15:25:00,2.36946,2.36971,2.36863,2.36927,191700000.0
2006-11-10 15:30:00,2.36919,2.36939,2.36864,2.36864,138300000.0
2006-11-10 15:35:00,2.36863,2.36874,2.36808,2.36816,227600000.0
2006-11-10 15:40:00,2.36829,2.36833,2.36776,2.36804,200400000.0
2006-11-10 15:45:00,2.36813,2.36847,2.3677,2.36808,224100000.0
2006-11-10 15:50:00,2.36819,2.36832,2.36772,2.36772,185900000.0
2006-11-10 15:55:00,2.36768,2.36815,2.36768,2.3678,137700000.0
2006-11-10 16:00:00,2.36781,2.36849,2.36765,2.3682,214499999.0
2006-11-10 16:05:00,2.36814,2.36853,2.36793,2.36831,131100000.0
2006-11-10 16:10:00,2.36825,2.36915,2.36804,2.36847,160300000.0
2006-11-10 16:15:00,2.36852,2.36955,2.36852,2.36928,236600000.0
2006-11-10 16:20:00,2.36932,2.36966,2.36877,2.36892,153500000.0
2006-11-10 16:25:00,2.36916,2.36947,2.36894,2.36912,166100000.0
2006-11-10 16:30:00,2.36919,2.36928,2.3689,2.36925,152700000.0
2006-11-10 16:35:00,2.36922,2.3694,2.36851,2.36876,183100001.0
2006-11-10 16:40:00,2.369,2.36913,2.36867,2.36887,153800000.0
2006-11-10 16:45:00,2.36895,2.36949,2.36873,2.36936,209000000.0
2006-11-10 16:50:00,2.36935,2.36958,2.36884,2.36916,178400000.0
2006-11-10 16:55:00,2.36912,2.36936,2.36881,2.36928,180200000.0
2006-11-10 17:00:00,2.36929,2.36956,2.36866,2.36951,181499999.0
2006-11-10 17:05:00,2.36935,2.36976,2.36898,2.36959,176500000.0
2006-11-10 17:10:00,2.3696,2.37023,2.36949,2.37023,189800000.0
2006-11-10 17:15:00,2.37003,2.37026,2.36956,2.36956,174100001.0
2006-11-10 17:20:00,2.3697,2.37005,2.36849,2.36893,225900000.0
2006-11-10 17:25:00,2.369,2.36979,2.369,2.3695,188800001.0
2006-11-10 17:30:00,2.36957,2.36986,2.36926,2.36926,205500000.0
2006-11-10 17:35:00,2.36926,2.36958,2.36899,2.36958,166299999.0
2006-11-10 17:40:00,2.36963,2.37009,2.36946,2.36974,174300000.0
2006-11-10 17:45:00,2.3698,2.37019,2.36919,2.36932,170100001.0
2006-11-10 17:50:00,2.36925,2.36957,2.36864,2.36897,182400000.0
2006-11-10 17:55:00,2.369,2.36924,2.36813,2.36813,149400000.0
2006-11-10 18:00:00,2.36817,2.36846,2.36773,2.36797,1419200000.0
2006-11-10 18:05:00,2.36798,2.36822,2.36748,2.3677,1766700001.0
2006-11-10 18:10:00,2.36778,2.3682,2.36763,2.36798,1172400000.0
2006-11-10 18:15:00,2.36798,2.36869,2.36798,2.36837,1356300001.0
2006-11-10 18:20:00,2.36838,2.36861,2.36795,2.36825,1258399999.0
2006-11-10 18:25:00,2.36831,2.36872,2.36813,2.36839,1472800000.0
2006-11-10 18:30:00,2.36838,2.3688,2.36834,2.36849,1209899999.0
2006-11-10 18:35:00,2.3686,2.36881,2.36805,2.36805,629500001.0
2006-11-10 18:40:00,2.36802,2.36836,2.36782,2.36787,671099998.0
2006-11-10 18:45:00,2.36793,2.36822,2.3678,2.36809,254200000.0
2006-11-10 18:50:00,2.3679,2.36846,2.36787,2.36811,730399998.0
2006-11-10 18:55:00,2.36805,2.36853,2.36796,2.36823,779399997.0
2006-11-10 19:00:00,2.36821,2.36908,2.36816,2.36883,365800000.0
2006-11-10 19:05:00,2.36882,2.36893,2.36842,2.36846,721800000.0
2006-11-10 19:10:00,2.36845,2.36878,2.36786,2.36806,406700000.0
2006-11-10 19:15:00,2.36799,2.36834,2.36782,2.36823,424100000.0
2006-11-10 19:20:00,2.36828,2.36895,2.368,2.36893,605300001.0
2006-11-10 19:25:00,2.36896,2.36928,2.36868,2.36902,572100001.0
2006-11-10 19:30:00,2.36916,2.36935,2.36883,2.3689,634000001.0
2006-11-10 19:35:00,2.3689,2.3693,2.36886,2.3693,354100000.0
2006-11-10 19:40:00,2.36941,2.37002,2.36919,2.36978,442600002.0
2006-11-10 19:45:00,2.36971,2.36996,2.36945,2.36968,302100000.0
2006-11-10 19:50:00,2.3697,2.37006,2.36955,2.36998,368900001.0
2006-11-10 19:55:00,2.3701,2.37055,2.3699,2.37027,433800000.0
2006-11-10 20:00:00,2.37025,2.37035,2.36974,2.37019,300599999.0
2006-11-10 20:05:00,2.3702,2.37043,2.37006,2.37025,244700000.0
2006-11-10 20:10:00,2.37034,2.3706,2.36985,2.36999,512299999.0
2006-11-10 20:15:00,2.37013,2.37043,2.36991,2.37008,622800001.0
2006-11-10 20:20:00,2.36996,2.37033,2.36962,2.37006,587300000.0
2006-11-10 20:25:00,2.36998,2.37024,2.36978,2.36992,833600001.0
2006-11-10 20:30:00,2.36992,2.37061,2.36972,2.37042,1160700000.0
2006-11-10 20:35:00,2.37034,2.37068,2.37014,2.3704,522899997.0
2006-11-10 20:40:00,2.37051,2.37102,2.37021,2.37027,691700000.0
2006-11-10 20:45:00,2.37029,2.37068,2.37016,2.37043,538800001.0
2006-11-10 20:50:00,2.37051,2.37078,2.36997,2.37065,772700001.0
2006-11-10 20:55:00,2.37066,2.37106,2.37045,2.37095,1102800000.0
2006-11-10 21:00:00,2.37096,2.37096,2.37039,2.37053,865100001.0
2006-11-10 21:05:00,2.37053,2.3708,2.37038,2.37053,257500000.0
2006-11-10 21:10:00,2.37055,2.37101,2.37031,2.37101,517600000.0
2006-11-10 21:15:00,2.37078,2.37123,2.37062,2.37095,594500000.0
2006-11-10 21:20:00,2.37106,2.37151,2.37061,2.37109,772700000.0
2006-11-10 21:25:00,2.37099,2.37122,2.37075,2.37078,324100001.0
2006-11-10 21:30:00,2.3708,2.3715,2.37066,2.37115,441100000.0
2006-11-10 21:35:00,2.37125,2.37148,2.37073,2.37074,235800000.0
2006-11-10 21:40:00,2.37083,2.37161,2.37075,2.37147,370200000.0
2006-11-10 21:45:00,2.37152,2.37166,2.37112,2.37122,393200000.0
2006-11-10 21:50:00,2.37131,2.37167,2.37115,2.37145,327500000.0
2006-11-10 21:55:00,2.37158,2.37185,2.37082,2.37085,357400000.0
2006-11-10 22:00:00,2.3708,2.37117,2.36982,2.36982,352999999.0
2006-11-10 22:05:00,2.36987,2.37015,2.36956,2.37007,203200000.0
2006-11-10 22:10:00,2.37028,2.37069,2.37028,2.37055,198200000.0
2006-11-10 22:15:00,2.3705,2.37085,2.3703,2.37053,352000000.0
2006-11-10 22:20:00,2.37057,2.37092,2.37055,2.37056,265400000.0
2006-11-10 22:25:00,2.37057,2.37073,2.37038,2.37048,293100000.0
2006-11-10 22:30:00,2.37038,2.37072,2.37032,2.37058,311899999.0
2006-11-10 22:35:00,2.37048,2.37076,2.3704,2.37045,177300000.0
2006-11-10 22:40:00,2.37032,2.3706,2.36999,2.37029,347200000.0
2006-11-10 22:45:00,2.37032,2.37059,2.37001,2.37054,310700000.0
2006-11-10 22:50:00,2.37038,2.37064,2.37018,2.37047,238700000.0
2006-11-10 22:55:00,2.37039,2.37076,2.37013,2.37032,181700000.0
2006-11-10 23:00:00,2.37052,2.3721,2.3704,2.3721,126900000.0
2006-11-10 23:05:00,2.3719,2.37196,2.37102,2.37165,219900000.0
2006-11-10 23:10:00,2.37154,2.37185,2.3714,2.37172,140600000.0
2006-11-10 23:15:00,2.37156,2.37196,2.37149,2.37195,173500000.0
2006-11-10 23:20:00,2.37188,2.37188,2.37149,2.37178,159500000.0
2006-11-10 23:25:00,2.37191,2.37256,2.37157,2.3724,117600000.0
2006-11-10 23:30:00,2.37227,2.37231,2.37192,2.37218,181299999.0
2006-11-10 23:35:00,2.37208,2.37233,2.37179,2.37189,189000000.0
2006-11-10 23:40:00,2.37186,2.37206,2.37167,2.37182,145800000.0
2006-11-10 23:45:00,2.37168,2.37226,2.37158,2.37171,152500000.0
2006-11-10 23:50:00,2.3719,2.37198,2.3716,2.37195,171300000.0
2006-11-10 23:55:00,2.37189,2.37206,2.3716,2.37185,161000000.0
2006-11-13 00:00:00,2.36778,2.37041,2.36687,2.3672,127500000.0
2006-11-13 00:05:00,2.36703,2.36742,2.36566,2.3672,165100000.0
2006-11-13 00:10:00,2.36718,2.36791,2.36717,2.3674,126600000.0
2006-11-13 00:15:00,2.36734,2.36775,2.36734,2.36763,140000000.0
2006-11-13 00:20:00,2.36773,2.36799,2.36736,2.36765,199100001.0
2006-11-13 00:25:00,2.36747,2.36755,2.36712,2.36723,172000000.0
2006-11-13 00:30:00,2.36725,2.36775,2.36656,2.36755,159900000.0
2006-11-13 00:35:00,2.36745,2.3687,2.36694,2.36865,159600000.0
2006-11-13 00:40:00,2.3687,2.36895,2.36848,2.36858,133600000.0
2006-11-13 00:45:00,2.36863,2.36915,2.36805,2.36843,186100000.0
2006-11-13 00:50:00,2.36844,2.36891,2.36827,2.36847,215400000.0
2006-11-13 00:55:00,2.36839,2.36845,2.36757,2.36773,168400000.0
2006-11-13 01:00:00,2.36773,2.36773,2.36695,2.3672,211300000.0
2006-11-13 01:05:00,2.367,2.36797,2.367,2.36766,147600000.0
2006-11-13 01:10:00,2.36787,2.36825,2.36733,2.36778,159200000.0
2006-11-13 01:15:00,2.36789,2.36802,2.3672,2.36788,110200000.0
2006-11-13 01:20:00,2.36776,2.36794,2.3673,2.36792,154600000.0
2006-11-13 01:25:00,2.36798,2.36798,2.36737,2.36744,185900000.0
2006-11-13 01:30:00,2.3675,2.36801,2.36739,2.36766,151900000.0
2006-11-13 01:35:00,2.36767,2.36831,2.36767,2.36803,121400000.0
2006-11-13 01:40:00,2.36815,2.36847,2.3679,2.36833,146500000.0
2006-11-13 01:45:00,2.36833,2.36855,2.36819,2.36848,165000000.0
2006-11-13 01:50:00,2.36832,2.36874,2.36805,2.36805,156200000.0
2006-11-13 01:55:00,2.36806,2.36841,2.36796,2.36798,181799999.0
2006-11-13 02:00:00,2.36801,2.36834,2.36788,2.36827,172200000.0
2006-11-13 02:05:00,2.3682,2.36821,2.36726,2.36785,165300000.0
2006-11-13 02:10:00,2.36789,2.36794,2.36707,2.36761,153000000.0
2006-11-13 02:15:00,2.36778,2.36817,2.36711,2.36793,126400000.0
2006-11-13 02:20:00,2.36782,2.36804,2.36743,2.36754,158700000.0
2006-11-13 02:25:00,2.36771,2.3681,2.36758,2.36785,211200001.0
2006-11-13 02:30:00,2.36791,2.36868,2.36791,2.36851,222799999.0
2006-11-13 02:35:00,2.36856,2.36876,2.36843,2.36867,160900000.0
2006-11-13 02:40:00,2.36852,2.36873,2.36786,2.36793,190800000.0
2006-11-13 02:45:00,2.36799,2.36889,2.36794,2.36822,140100000.0
2006-11-13 02:50:00,2.36791,2.36807,2.36712,2.36757,166800000.0
2006-11-13 02:55:00,2.36779,2.36788,2.36721,2.36788,170300000.0
2006-11-13 03:00:00,2.36781,2.36792,2.3672,2.36747,105400000.0
2006-11-13 03:05:00,2.36721,2.36764,2.36707,2.36748,174000000.0
2006-11-13 03:10:00,2.36769,2.36769,2.3671,2.36719,141100000.0
2006-11-13 03:15:00,2.36716,2.36758,2.36691,2.36699,163900000.0
2006-11-13 03:20:00,2.367,2.36729,2.36677,2.36685,185300000.0
2006-11-13 03:25:00,2.36697,2.36726,2.36638,2.36645,203100000.0
2006-11-13 03:30:00,2.36653,2.3673,2.36644,2.36721,159300001.0
2006-11-13 03:35:00,2.36713,2.36779,2.367,2.36779,186900001.0
2006-11-13 03:40:00,2.36773,2.36807,2.36701,2.36745,166000000.0
2006-11-13 03:45:00,2.36728,2.36734,2.36698,2.36715,101800000.0
2006-11-13 03:50:00,2.36723,2.36799,2.36708,2.36779,128600000.0
2006-11-13 03:55:00,2.36801,2.36801,2.36728,2.36743,144100000.0
2006-11-13 04:00:00,2.36741,2.3678,2.36721,2.36765,129700000.0
2006-11-13 04:05:00,2.36757,2.36763,2.36693,2.36746,189300000.0
2006-11-13 04:10:00,2.36761,2.36778,2.36723,2.36768,153399999.0
2006-11-13 04:15:00,2.36755,2.36768,2.36706,2.36706,128600000.0
2006-11-13 04:20:00,2.3669,2.36724,2.36669,2.36704,188700000.0
2006-11-13 04:25:00,2.36717,2.36768,2.36675,2.36748,122700000.0
2006-11-13 04:30:00,2.36744,2.36756,2.36704,2.36756,156699998.0
2006-11-13 04:35:00,2.36768,2.36788,2.367,2.367,160800000.0
2006-11-13 04:40:00,2.3669,2.36719,2.36677,2.36701,121000000.0
2006-11-13 04:45:00,2.36723,2.3677,2.36711,2.36743,132800000.0
2006-11-13 04:50:00,2.36759,2.36769,2.36722,2.36746,137500001.0
2006-11-13 04:55:00,2.36751,2.36751,2.36678,2.36696,155500000.0
2006-11-13 05:00:00,2.36697,2.36715,2.36672,2.36708,154300000.0
2006-11-13 05:05:00,2.36699,2.36733,2.36686,2.3671,151099999.0
2006-11-13 05:10:00,2.36725,2.36745,2.36698,2.36729,115200000.0
2006-11-13 05:15:00,2.36737,2.36739,2.36685,2.36693,177900000.0
2006-11-13 05:20:00,2.36666,2.36738,2.36666,2.36721,142000000.0
2006-11-13 05:25:00,2.36739,2.36744,2.36709,2.36729,142000000.0
2006-11-13 05:30:00,2.36733,2.36753,2.36713,2.36713,130100000.0
2006-11-13 05:35:00,2.3672,2.36737,2.36699,2.36708,137900000.0
2006-11-13 05:40:00,2.36699,2.36755,2.36699,2.36739,143599999.0
2006-11-13 05:45:00,2.36737,2.36737,2.36694,2.36711,194600000.0
2006-11-13 05:50:00,2.36697,2.3674,2.36697,2.3673,147200000.0
2006-11-13 05:55:00,2.36714,2.36745,2.36702,2.36721,145900000.0
2006-11-13 06:00:00,2.3672,2.36753,2.36674,2.36745,178300001.0
2006-11-13 06:05:00,2.36746,2.36758,2.36686,2.36686,161800000.0
2006-11-13 06:10:00,2.36704,2.36738,2.36687,2.36705,180000000.0
2006-11-13 06:15:00,2.36718,2.36728,2.36688,2.36708,216800000.0
2006-11-13 06:20:00,2.36711,2.36717,2.36664,2.36695,158100000.0
2006-11-13 06:25:00,2.36694,2.3674,2.36694,2.36702,171700000.0
2006-11-13 06:30:00,2.36698,2.36728,2.36673,2.36716,196300000.0
2006-11-13 06:35:00,2.36712,2.36732,2.36696,2.36705,169300001.0
2006-11-13 06:40:00,2.36732,2.36749,2.36691,2.36712,145700000.0
2006-11-13 06:45:00,2.36708,2.36746,2.36696,2.36744,159500000.0
2006-11-13 06:50:00,2.36725,2.36727,2.36653,2.36653,166600000.0
2006-11-13 06:55:00,2.36663,2.36704,2.3663,2.36685,170600001.0
2006-11-13 07:00:00,2.36688,2.36721,2.36616,2.3669,154300000.0
2006-11-13 07:05:00,2.36696,2.36721,2.36675,2.36701,151800000.0
2006-11-13 07:10:00,2.36694,2.36734,2.36659,2.3666,169500000.0
2006-11-13 07:15:00,2.36681,2.36698,2.36661,2.36698,173300000.0
2006-11-13 07:20:00,2.36695,2.3672,2.36671,2.3671,181400000.0
2006-11-13 07:25:00,2.36705,2.36729,2.36664,2.367,128200000.0
2006-11-13 07:30:00,2.36702,2.36712,2.36652,2.3669,164900000.0
2006-11-13 07:35:00,2.36696,2.3677,2.36685,2.3677,137700000.0
2006-11-13 07:40:00,2.36746,2.36749,2.36714,2.36733,124800000.0
2006-11-13 07:45:00,2.36736,2.36759,2.36722,2.36745,204400000.0
2006-11-13 07:50:00,2.36747,2.36797,2.36745,2.36766,167000000.0
2006-11-13 07:55:00,2.36754,2.36778,2.36749,2.36756,107800000.0
2006-11-13 08:00:00,2.36777,2.36784,2.36721,2.36729,219700000.0
2006-11-13 08:05:00,2.36695,2.36769,2.36695,2.36769,119300000.0
2006-11-13 08:10:00,2.36755,2.36797,2.36741,2.36788,151500000.0
2006-11-13 08:15:00,2.36805,2.36855,2.36781,2.36837,114300000.0
2006-11-13 08:20:00,2.3682,2.36858,2.368,2.36809,142000000.0
2006-11-13 08:25:00,2.36816,2.36837,2.36793,2.36819,159600000.0
2006-11-13 08:30:00,2.36787,2.3683,2.36751,2.36815,163900000.0
2006-11-13 08:35:00,2.36813,2.36834,2.36803,2.36807,161800000.0
2006-11-13 08:40:00,2.36795,2.36825,2.36767,2.3678,169100001.0
2006-11-13 08:45:00,2.36787,2.36803,2.36691,2.36692,162000001.0
2006-11-13 08:50:00,2.36688,2.36746,2.36688,2.36702,159400001.0
2006-11-13 08:55:00,2.36718,2.3678,2.36716,2.3676,134100000.0
2006-11-13 09:00:00,2.36753,2.36775,2.36727,2.36766,170400000.0
2006-11-13 09:05:00,2.36763,2.36774,2.36721,2.36721,155000000.0
2006-11-13 09:10:00,2.36723,2.36807,2.36706,2.36806,158900000.0
2006-11-13 09:15:00,2.36797,2.36813,2.3675,2.3675,165100000.0
2006-11-13 09:20:00,2.36761,2.3683,2.36754,2.3683,158700000.0
2006-11-13 09:25:00,2.3681,2.3681,2.36745,2.3675,157700000.0
2006-11-13 09:30:00,2.36724,2.36724,2.3664,2.36664,213300000.0
2006-11-13 09:35:00,2.36647,2.36697,2.36569,2.36618,174300000.0
2006-11-13 09:40:00,2.36622,2.36695,2.36561,2.36695,178900000.0
2006-11-13 09:45:00,2.36694,2.36696,2.36551,2.36592,199700000.0
2006-11-13 09:50:00,2.3659,2.36615,2.36552,2.36593,160800000.0
2006-11-13 09:55:00,2.36591,2.36628,2.36568,2.36621,150400000.0
2006-11-13 10:00:00,2.36613,2.36666,2.36605,2.36656,170000000.0
2006-11-13 10:05:00,2.36651,2.36687,2.36604,2.36687,145500000.0
2006-11-13 10:10:00,2.36722,2.36743,2.36656,2.36706,152100000.0
2006-11-13 10:15:00,2.36711,2.36744,2.36684,2.36718,215600000.0
2006-11-13 10:20:00,2.36715,2.36773,2.36691,2.36773,157300000.0
2006-11-13 10:25:00,2.3676,2.36781,2.36706,2.36742,183500000.0
2006-11-13 10:30:00,2.36735,2.36781,2.36721,2.3678,185900000.0
2006-11-13 10:35:00,2.3678,2.36789,2.36725,2.36767,149800000.0
2006-11-13 10:40:00,2.36768,2.36805,2.36721,2.36722,200300000.0
2006-11-13 10:45:00,2.36717,2.3673,2.36635,2.36665,171800000.0
2006-11-13 10:50:00,2.36647,2.36647,2.36563,2.36576,141200000.0
2006-11-13 10:55:00,2.36574,2.36643,2.36543,2.36623,205700000.0
2006-11-13 11:00:00,2.3661,2.36629,2.36563,2.36582,169800000.0
2006-11-13 11:05:00,2.36576,2.36636,2.36559,2.36607,155600000.0
2006-11-13 11:10:00,2.36596,2.36665,2.36586,2.36665,168200000.0
2006-11-13 11:15:00,2.36651,2.36734,2.36622,2.3672,197400000.0
2006-11-13 11:20:00,2.36749,2.36777,2.36719,2.36748,205700000.0
2006-11-13 11:25:00,2.3675,2.36802,2.36674,2.36705,207000000.0
2006-11-13 11:30:00,2.36695,2.368,2.36679,2.36786,215000000.0
2006-11-13 11:35:00,2.36804,2.36809,2.36571,2.36582,163300000.0
2006-11-13 11:40:00,2.36582,2.36691,2.36577,2.36666,169000000.0
2006-11-13 11:45:00,2.36676,2.36685,2.36571,2.36606,185700000.0
2006-11-13 11:50:00,2.36593,2.36627,2.36551,2.36574,172600000.0
2006-11-13 11:55:00,2.36568,2.36615,2.36562,2.36605,190700000.0
2006-11-13 12:00:00,2.36605,2.36611,2.36545,2.36556,190000001.0
2006-11-13 12:05:00,2.36568,2.36592,2.36499,2.36505,186500000.0
2006-11-13 12:10:00,2.36532,2.36555,2.36518,2.36536,168000000.0
2006-11-13 12:15:00,2.36538,2.36638,2.36517,2.36632,224000000.0
2006-11-13 12:20:00,2.36639,2.36661,2.36612,2.36653,167600000.0
2006-11-13 12:25:00,2.36666,2.36704,2.36625,2.36638,218200001.0
2006-11-13 12:30:00,2.3666,2.36686,2.36634,2.36665,107700000.0
2006-11-13 12:35:00,2.36644,2.36684,2.36609,2.36641,163400000.0
2006-11-13 12:40:00,2.36642,2.36656,2.36566,2.3661,214599999.0
2006-11-13 12:45:00,2.3662,2.36659,2.36597,2.36655,205300000.0
2006-11-13 12:50:00,2.36662,2.36686,2.36631,2.36667,120200000.0
2006-11-13 12:55:00,2.36659,2.36695,2.36607,2.36645,173600000.0
2006-11-13 13:00:00,2.36645,2.36645,2.36574,2.36581,243000000.0
2006-11-13 13:05:00,2.36582,2.36589,2.36545,2.36567,190099999.0
2006-11-13 13:10:00,2.36555,2.36607,2.36534,2.36604,196100000.0
2006-11-13 13:15:00,2.36607,2.36648,2.36572,2.36572,212299998.0
2006-11-13 13:20:00,2.36563,2.36576,2.36506,2.36521,175299999.0
2006-11-13 13:25:00,2.36527,2.36562,2.36497,2.36499,157200000.0
2006-11-13 13:30:00,2.36498,2.36515,2.36453,2.36453,174700000.0
2006-11-13 13:35:00,2.36469,2.36496,2.36402,2.36438,246400000.0
2006-11-13 13:40:00,2.36433,2.36445,2.36391,2.36416,182800000.0
2006-11-13 13:45:00,2.3642,2.36497,2.36406,2.36489,173600000.0
2006-11-13 13:50:00,2.36484,2.36573,2.36472,2.36573,168700000.0
2006-11-13 13:55:00,2.36583,2.36615,2.36537,2.36596,204500000.0
2006-11-13 14:00:00,2.36579,2.36599,2.36537,2.3658,167000000.0
2006-11-13 14:05:00,2.36566,2.36577,2.3653,2.3656,123500000.0
2006-11-13 14:10:00,2.36556,2.36595,2.36535,2.36557,207200001.0
2006-11-13 14:15:00,2.36542,2.36578,2.36488,2.36488,200600000.0
2006-11-13 14:20:00,2.36498,2.36549,2.36487,2.36547,172200000.0
2006-11-13 14:25:00,2.36537,2.36571,2.36518,2.36518,159900000.0
2006-11-13 14:30:00,2.36518,2.36569,2.36471,2.36484,137000000.0
2006-11-13 14:35:00,2.36479,2.3651,2.3645,2.36492,167500000.0
2006-11-13 14:40:00,2.36503,2.36548,2.36469,2.36515,205100000.0
2006-11-13 14:45:00,2.36486,2.36499,2.3645,2.36475,198200000.0
2006-11-13 14:50:00,2.36468,2.36503,2.36439,2.36476,202100000.0
2006-11-13 14:55:00,2.36471,2.36515,2.36458,2.36512,198100000.0
2006-11-13 15:00:00,2.36489,2.36508,2.36424,2.36459,230000000.0
2006-11-13 15:05:00,2.36465,2.36492,2.36446,2.36469,209400000.0
2006-11-13 15:10:00,2.36474,2.36526,2.36454,2.36523,180200000.0
2006-11-13 15:15:00,2.36533,2.36533,2.36405,2.3641,163800000.0
2006-11-13 15:20:00,2.36384,2.36447,2.36351,2.36406,151300000.0
2006-11-13 15:25:00,2.36417,2.36454,2.36379,2.36449,163600000.0
2006-11-13 15:30:00,2.36428,2.36457,2.36384,2.36393,185300000.0
2006-11-13 15:35:00,2.36384,2.36414,2.36365,2.36394,202400000.0
2006-11-13 15:40:00,2.36401,2.36402,2.36319,2.36319,170100000.0
2006-11-13 15:45:00,2.36329,2.36344,2.36302,2.36314,208600000.0
2006-11-13 15:50:00,2.36305,2.36334,2.36276,2.36332,209799999.0
2006-11-13 15:55:00,2.36339,2.36353,2.36279,2.36298,188400000.0
2006-11-13 16:00:00,2.363,2.36301,2.36248,2.3627,138500000.0
2006-11-13 16:05:00,2.36262,2.36278,2.36099,2.36109,145000000.0
2006-11-13 16:10:00,2.36117,2.3618,2.36117,2.3618,217500000.0
2006-11-13 16:15:00,2.36169,2.36186,2.36133,2.36163,177100001.0
2006-11-13 16:20:00,2.36159,2.36231,2.36126,2.36199,165900000.0
2006-11-13 16:25:00,2.36205,2.36205,2.3613,2.36155,131500000.0
2006-11-13 16:30:00,2.36148,2.36199,2.36142,2.36161,149500000.0
2006-11-13 16:35:00,2.36152,2.36211,2.36152,2.36208,231700000.0
2006-11-13 16:40:00,2.36223,2.36242,2.36196,2.36203,218500000.0
2006-11-13 16:45:00,2.36194,2.36253,2.36167,2.36225,162000000.0
2006-11-13 16:50:00,2.36255,2.36349,2.36248,2.36325,171400000.0
2006-11-13 16:55:00,2.36313,2.36338,2.36272,2.36283,157300000.0
2006-11-13 17:00:00,2.36275,2.36354,2.36251,2.36344,156200000.0
2006-11-13 17:05:00,2.3636,2.36456,2.36334,2.36357,180400000.0
2006-11-13 17:10:00,2.36374,2.36395,2.36336,2.36373,155800000.0
2006-11-13 17:15:00,2.36362,2.36412,2.36362,2.36365,160499999.0
2006-11-13 17:20:00,2.36384,2.36423,2.36361,2.3642,216200000.0
2006-11-13 17:25:00,2.36429,2.36507,2.36405,2.36463,212000000.0
2006-11-13 17:30:00,2.36481,2.36545,2.36455,2.36501,174200000.0
2006-11-13 17:35:00,2.36494,2.36537,2.36485,2.36511,150300000.0
2006-11-13 17:40:00,2.36521,2.36582,2.3651,2.36538,198700000.0
2006-11-13 17:45:00,2.36533,2.36606,2.36533,2.3658,146700000.0
2006-11-13 17:50:00,2.36587,2.36613,2.36563,2.36577,195500001.0
2006-11-13 17:55:00,2.36565,2.36639,2.36564,2.3661,187100000.0
2006-11-13 18:00:00,2.36615,2.36629,2.36524,2.36556,1481799999.0
2006-11-13 18:05:00,2.36562,2.36573,2.36517,2.3653,1541899999.0
2006-11-13 18:10:00,2.36551,2.36613,2.3652,2.36584,1093400001.0
2006-11-13 18:15:00,2.36582,2.36596,2.3654,2.3656,1296399999.0
2006-11-13 18:20:00,2.3656,2.36596,2.36541,2.36547,1255600000.0
2006-11-13 18:25:00,2.36547,2.36611,2.36544,2.36583,1472100000.0
2006-11-13 18:30:00,2.3658,2.36622,2.36569,2.36583,1347199999.0
2006-11-13 18:35:00,2.36587,2.36615,2.36562,2.36575,623200000.0
2006-11-13 18:40:00,2.36575,2.36599,2.3656,2.36577,735100001.0
2006-11-13 18:45:00,2.36579,2.36602,2.36565,2.36597,274300000.0
2006-11-13 18:50:00,2.36584,2.36603,2.36534,2.36534,602199999.0
2006-11-13 18:55:00,2.36534,2.36638,2.36534,2.36635,729700000.0
2006-11-13 19:00:00,2.36629,2.36725,2.366,2.36719,388400000.0
2006-11-13 19:05:00,2.36711,2.36711,2.36638,2.36664,766400001.0
2006-11-13 19:10:00,2.36668,2.36673,2.36605,2.36632,406000000.0
2006-11-13 19:15:00,2.36627,2.36645,2.366,2.36607,437500000.0
2006-11-13 19:20:00,2.36615,2.36647,2.36577,2.36605,461100000.0
2006-11-13 19:25:00,2.36605,2.36622,2.36523,2.3658,538000000.0
2006-11-13 19:30:00,2.36577,2.36592,2.36542,2.36564,622000000.0
2006-11-13 19:35:00,2.36561,2.36585,2.36509,2.36557,426700000.0
2006-11-13 19:40:00,2.36554,2.36595,2.36534,2.36555,365000000.0
2006-11-13 19:45:00,2.36562,2.36687,2.36562,2.36646,403200001.0
2006-11-13 19:50:00,2.36632,2.36675,2.36599,2.3665,306300000.0
2006-11-13 19:55:00,2.36659,2.36689,2.36645,2.36658,424399999.0
2006-11-13 20:00:00,2.36653,2.36721,2.36637,2.36694,267500000.0
2006-11-13 20:05:00,2.36687,2.36706,2.36633,2.36633,257100000.0
2006-11-13 20:10:00,2.36643,2.36672,2.36597,2.36597,563400000.0
2006-11-13 20:15:00,2.36606,2.36658,2.36603,2.36658,569400000.0
2006-11-13 20:20:00,2.3666,2.36662,2.36593,2.36638,604200001.0
2006-11-13 20:25:00,2.36637,2.36654,2.3658,2.36584,849200000.0
2006-11-13 20:30:00,2.3659,2.3664,2.36572,2.36618,1232599998.0
2006-11-13 20:35:00,2.36625,2.36638,2.36581,2.36629,565399998.0
2006-11-13 20:40:00,2.36639,2.36644,2.366,2.36607,663900000.0
2006-11-13 20:45:00,2.36611,2.36645,2.36585,2.36632,607800000.0
2006-11-13 20:50:00,2.36634,2.36674,2.36629,2.36658,741600001.0
2006-11-13 20:55:00,2.36653,2.36698,2.36636,2.36698,1029100000.0
2006-11-13 21:00:00,2.367,2.367,2.36656,2.36674,799800000.0
2006-11-13 21:05:00,2.36676,2.36711,2.36666,2.367,232400000.0
2006-11-13 21:10:00,2.367,2.36733,2.3667,2.36691,500900000.0
2006-11-13 21:15:00,2.36708,2.36768,2.36702,2.3672,663599998.0
2006-11-13 21:20:00,2.3672,2.36754,2.36705,2.36715,781000000.0
2006-11-13 21:25:00,2.3671,2.36734,2.36701,2.36716,272800000.0
2006-11-13 21:30:00,2.36719,2.36729,2.36683,2.36683,460200000.0
2006-11-13 21:35:00,2.36682,2.3669,2.36617,2.36622,252000001.0
2006-11-13 21:40:00,2.36626,2.36626,2.36557,2.36565,419100000.0
2006-11-13 21:45:00,2.36567,2.36589,2.36545,2.36559,411500000.0
2006-11-13 21:50:00,2.36573,2.36577,2.36527,2.36552,235900000.0
2006-11-13 21:55:00,2.36557,2.36613,2.3654,2.36613,351100000.0
2006-11-13 22:00:00,2.36616,2.36619,2.36548,2.36555,328800000.0
2006-11-13 22:05:00,2.36553,2.36575,2.36518,2.36534,212900000.0
2006-11-13 22:10:00,2.36547,2.36586,2.36544,2.36578,176500000.0
2006-11-13 22:15:00,2.36562,2.36592,2.36547,2.36566,302800000.0
2006-11-13 22:20:00,2.36568,2.36609,2.36557,2.36599,275200000.0
2006-11-13 22:25:00,2.36592,2.36633,2.36578,2.36618,343500000.0
2006-11-13 22:30:00,2.36615,2.3665,2.36612,2.3665,270600000.0
2006-11-13 22:35:00,2.36642,2.36656,2.36616,2.3664,135300000.0
2006-11-13 22:40:00,2.36642,2.36673,2.36631,2.36639,331500001.0
2006-11-13 22:45:00,2.3664,2.36681,2.36621,2.3668,314700000.0
2006-11-13 22:50:00,2.3668,2.3668,2.36642,2.36679,208599999.0
2006-11-13 22:55:00,2.36678,2.36701,2.36643,2.3665,217800001.0
2006-11-13 23:00:00,2.36645,2.36672,2.36628,2.3664,126400000.0
2006-11-13 23:05:00,2.36641,2.36687,2.36626,2.36687,111000001.0
2006-11-13 23:10:00,2.36693,2.3671,2.36653,2.36657,123700000.0
2006-11-13 23:15:00,2.36672,2.36687,2.36642,2.36653,130900000.0
2006-11-13 23:20:00,2.36655,2.36701,2.3664,2.36678,158799999.0
2006-11-13 23:25:00,2.36684,2.36715,2.3668,2.36709,122400000.0
2006-11-13 23:30:00,2.36712,2.36712,2.36613,2.36618,160800000.0
2006-11-13 23:35:00,2.36603,2.36635,2.36571,2.36598,172900000.0
2006-11-13 23:40:00,2.36596,2.36621,2.36585,2.36617,117500000.0
2006-11-13 23:45:00,2.36603,2.36632,2.3658,2.36626,172500000.0
2006-11-13 23:50:00,2.36622,2.36643,2.3657,2.36621,207600000.0
2006-11-13 23:55:00,2.36617,2.36635,2.36583,2.3661,181700000.0
2006-11-14 00:00:00,2.36586,2.36622,2.36577,2.36592,137699999.0
2006-11-14 00:05:00,2.36595,2.36615,2.36577,2.36597,117300000.0
2006-11-14 00:10:00,2.36591,2.3665,2.36567,2.36638,140100000.0
2006-11-14 00:15:00,2.36642,2.36661,2.36573,2.36623,124200000.0
2006-11-14 00:20:00,2.36624,2.36701,2.36624,2.3668,145900000.0
2006-11-14 00:25:00,2.36674,2.36705,2.36641,2.36668,162400000.0
2006-11-14 00:30:00,2.36673,2.36698,2.3666,2.36674,214999999.0
2006-11-14 00:35:00,2.3668,2.36707,2.36669,2.3669,166600000.0
2006-11-14 00:40:00,2.36683,2.36708,2.36665,2.36678,156200000.0
2006-11-14 00:45:00,2.3667,2.36705,2.3665,2.36682,134600000.0
2006-11-14 00:50:00,2.36685,2.367,2.36634,2.36634,151100001.0
2006-11-14 00:55:00,2.36661,2.36684,2.36647,2.36665,143000000.0
2006-11-14 01:00:00,2.36661,2.36694,2.36634,2.36672,189600000.0
2006-11-14 01:05:00,2.36683,2.36684,2.36627,2.36665,159400000.0
2006-11-14 01:10:00,2.36684,2.36713,2.366,2.36646,137000000.0
2006-11-14 01:15:00,2.36646,2.36672,2.36611,2.36611,139400000.0
2006-11-14 01:20:00,2.36613,2.3664,2.3659,2.36625,164500000.0
2006-11-14 01:25:00,2.36616,2.36644,2.36589,2.36637,164300000.0
2006-11-14 01:30:00,2.36643,2.36672,2.36589,2.36603,170500000.0
2006-11-14 01:35:00,2.36598,2.36671,2.36567,2.3665,149800000.0
2006-11-14 01:40:00,2.36662,2.36685,2.36626,2.36635,141800000.0
2006-11-14 01:45:00,2.36635,2.36659,2.36622,2.36654,193700000.0
2006-11-14 01:50:00,2.36641,2.3676,2.36637,2.36685,160800000.0
2006-11-14 01:55:00,2.36696,2.36801,2.36662,2.36768,145700000.0
2006-11-14 02:00:00,2.36763,2.368,2.36695,2.36715,186200000.0
2006-11-14 02:05:00,2.36701,2.3675,2.36674,2.36674,187100000.0
2006-11-14 02:10:00,2.36689,2.36694,2.36636,2.36648,193700000.0
2006-11-14 02:15:00,2.36655,2.36675,2.36625,2.36644,180500000.0
2006-11-14 02:20:00,2.36644,2.36705,2.36626,2.36667,152000000.0
2006-11-14 02:25:00,2.36678,2.36683,2.36636,2.36657,127600000.0
2006-11-14 02:30:00,2.36676,2.36704,2.36649,2.36657,145500000.0
2006-11-14 02:35:00,2.3666,2.36706,2.3666,2.36677,162499999.0
2006-11-14 02:40:00,2.36675,2.36681,2.36621,2.36667,134500000.0
2006-11-14 02:45:00,2.36666,2.36682,2.3664,2.36662,120300001.0
2006-11-14 02:50:00,2.36645,2.36732,2.36641,2.36713,205700000.0
2006-11-14 02:55:00,2.3671,2.36726,2.36626,2.36626,127300000.0
2006-11-14 03:00:00,2.3661,2.36677,2.3661,2.36673,148000000.0
2006-11-14 03:05:00,2.36647,2.36673,2.36605,2.36637,168300001.0
2006-11-14 03:10:00,2.36656,2.36692,2.36614,2.36691,91300000.0
2006-11-14 03:15:00,2.36693,2.36709,2.36627,2.36676,166700001.0
2006-11-14 03:20:00,2.36685,2.36717,2.36672,2.36694,143000000.0
2006-11-14 03:25:00,2.36708,2.36744,2.36708,2.36724,109800000.0
2006-11-14 03:30:00,2.36724,2.36783,2.36707,2.36748,186400000.0
2006-11-14 03:35:00,2.36753,2.36788,2.36724,2.36739,99600000.0
2006-11-14 03:40:00,2.36725,2.36741,2.36683,2.36701,133600000.0
2006-11-14 03:45:00,2.3669,2.36759,2.36686,2.36727,140600000.0
2006-11-14 03:50:00,2.36733,2.36741,2.36702,2.36715,191800000.0
2006-11-14 03:55:00,2.36717,2.36746,2.36697,2.36707,191600000.0
2006-11-14 04:00:00,2.3669,2.36752,2.36687,2.36711,172800000.0
2006-11-14 04:05:00,2.36688,2.36784,2.36688,2.36717,164200000.0
2006-11-14 04:10:00,2.36705,2.36747,2.36689,2.36726,137500000.0
2006-11-14 04:15:00,2.36703,2.36764,2.36698,2.36748,146100000.0
2006-11-14 04:20:00,2.36741,2.36758,2.36709,2.36709,155000000.0
2006-11-14 04:25:00,2.36725,2.36738,2.36711,2.36718,130799999.0
2006-11-14 04:30:00,2.3672,2.36768,2.36696,2.3671,173000000.0
2006-11-14 04:35:00,2.36712,2.36721,2.36682,2.36717,127400000.0
2006-11-14 04:40:00,2.3671,2.36753,2.36706,2.36728,138500000.0
2006-11-14 04:45:00,2.36734,2.36742,2.36686,2.36718,118400000.0
2006-11-14 04:50:00,2.3672,2.36755,2.36713,2.36743,111299999.0
2006-11-14 04:55:00,2.36755,2.36782,2.3674,2.36768,159500000.0
2006-11-14 05:00:00,2.36757,2.3677,2.36738,2.36753,152800000.0
2006-11-14 05:05:00,2.36748,2.36769,2.36743,2.36758,109800000.0
2006-11-14 05:10:00,2.36762,2.36763,2.36742,2.36745,92700000.0
2006-11-14 05:15:00,2.36759,2.3677,2.36688,2.3677,139300000.0
2006-11-14 05:20:00,2.36749,2.3677,2.36735,2.36752,127900000.0
2006-11-14 05:25:00,2.36762,2.36769,2.36718,2.36734,151000000.0
2006-11-14 05:30:00,2.36762,2.36764,2.36719,2.36743,130300000.0
2006-11-14 05:35:00,2.36748,2.36764,2.36713,2.36758,117400000.0
2006-11-14 05:40:00,2.3675,2.36775,2.36737,2.36757,170500000.0
2006-11-14 05:45:00,2.36768,2.36785,2.36722,2.36722,172100000.0
2006-11-14 05:50:00,2.36715,2.36757,2.36692,2.36722,119000000.0
2006-11-14 05:55:00,2.36731,2.36738,2.36696,2.36738,175900000.0
2006-11-14 06:00:00,2.36724,2.36758,2.36692,2.36709,171000001.0
2006-11-14 06:05:00,2.36705,2.36731,2.36662,2.36705,182699999.0
2006-11-14 06:10:00,2.36692,2.36737,2.3668,2.3668,150000000.0
2006-11-14 06:15:00,2.36679,2.3673,2.36643,2.36687,103800000.0
2006-11-14 06:20:00,2.3669,2.36694,2.36651,2.36675,147300001.0
2006-11-14 06:25:00,2.36665,2.36684,2.36623,2.36628,159600000.0
2006-11-14 06:30:00,2.36637,2.3667,2.36625,2.36645,178800000.0
2006-11-14 06:35:00,2.36642,2.36658,2.36626,2.36627,176400001.0
2006-11-14 06:40:00,2.36624,2.36643,2.36597,2.36632,163700000.0
2006-11-14 06:45:00,2.36636,2.36659,2.36598,2.36624,187000000.0
2006-11-14 06:50:00,2.36605,2.36679,2.36595,2.36665,153600000.0
2006-11-14 06:55:00,2.36662,2.36662,2.36578,2.36642,177700000.0
2006-11-14 07:00:00,2.36631,2.36647,2.36605,2.36609,164100000.0
2006-11-14 07:05:00,2.36617,2.36633,2.36602,2.36625,123300000.0
2006-11-14 07:10:00,2.36591,2.36621,2.36579,2.36607,176600001.0
2006-11-14 07:15:00,2.36624,2.36641,2.36599,2.3663,175900000.0
2006-11-14 07:20:00,2.36623,2.36631,2.36557,2.366,130900000.0
2006-11-14 07:25:00,2.36592,2.3662,2.36591,2.3661,134300000.0
2006-11-14 07:30:00,2.36612,2.36621,2.36574,2.36599,159600000.0
2006-11-14 07:35:00,2.36606,2.36608,2.36562,2.36587,121300000.0
2006-11-14 07:40:00,2.36576,2.36617,2.36569,2.36592,143200000.0
2006-11-14 07:45:00,2.36592,2.36636,2.36592,2.36604,173700000.0
2006-11-14 07:50:00,2.36605,2.36628,2.36578,2.36618,112100000.0
2006-11-14 07:55:00,2.36623,2.36638,2.36592,2.36619,147500000.0
2006-11-14 08:00:00,2.36645,2.3665,2.36592,2.36613,145000000.0
2006-11-14 08:05:00,2.36625,2.36686,2.36625,2.36635,129100000.0
2006-11-14 08:10:00,2.36637,2.3665,2.36593,2.36597,148800000.0
2006-11-14 08:15:00,2.36621,2.36672,2.36595,2.36672,168400000.0
2006-11-14 08:20:00,2.36653,2.36709,2.36653,2.36686,119000000.0
2006-11-14 08:25:00,2.36695,2.36695,2.36641,2.36667,181600000.0
2006-11-14 08:30:00,2.36655,2.36705,2.36609,2.36609,211600000.0
2006-11-14 08:35:00,2.36592,2.36641,2.3659,2.36641,154500000.0
2006-11-14 08:40:00,2.36647,2.36703,2.36635,2.36666,163500000.0
2006-11-14 08:45:00,2.36658,2.36683,2.36632,2.36639,143200000.0
2006-11-14 08:50:00,2.36618,2.36624,2.36533,2.36533,184600000.0
2006-11-14 08:55:00,2.36534,2.36575,2.36515,2.3655,156700000.0
2006-11-14 09:00:00,2.36538,2.36608,2.36518,2.36548,159799999.0
2006-11-14 09:05:00,2.36544,2.36581,2.36525,2.36579,128100000.0
2006-11-14 09:10:00,2.36562,2.36569,2.36439,2.36466,143500000.0
2006-11-14 09:15:00,2.36469,2.365,2.36433,2.36433,79000000.0
2006-11-14 09:20:00,2.3645,2.36499,2.36424,2.36453,154400000.0
2006-11-14 09:25:00,2.36444,2.36473,2.36355,2.36467,156700000.0
2006-11-14 09:30:00,2.36468,2.36485,2.36419,2.36436,192300000.0
2006-11-14 09:35:00,2.3643,2.36465,2.36423,2.3643,178300000.0
2006-11-14 09:40:00,2.36442,2.36454,2.36405,2.3642,157900000.0
2006-11-14 09:45:00,2.36404,2.36433,2.36294,2.36306,180000000.0
2006-11-14 09:50:00,2.36331,2.36412,2.36331,2.36378,154299998.0
2006-11-14 09:55:00,2.36376,2.36394,2.36329,2.36363,158000000.0
2006-11-14 10:00:00,2.36356,2.36377,2.36264,2.36308,165600000.0
2006-11-14 10:05:00,2.36322,2.3637,2.36296,2.36301,196099999.0
2006-11-14 10:10:00,2.36324,2.36394,2.36311,2.36386,115100000.0
2006-11-14 10:15:00,2.36409,2.36416,2.36355,2.36368,214000001.0
2006-11-14 10:20:00,2.36376,2.36426,2.36365,2.36393,179900000.0
2006-11-14 10:25:00,2.36368,2.36373,2.363,2.36326,160800000.0
2006-11-14 10:30:00,2.36303,2.36368,2.36299,2.36355,189400000.0
2006-11-14 10:35:00,2.36353,2.36377,2.36317,2.36368,154200000.0
2006-11-14 10:40:00,2.36365,2.36378,2.36317,2.3635,173800000.0
2006-11-14 10:45:00,2.36347,2.36374,2.36327,2.3633,155600000.0
2006-11-14 10:50:00,2.3632,2.36347,2.36305,2.36329,152700000.0
2006-11-14 10:55:00,2.36338,2.36382,2.36329,2.36338,200200000.0
2006-11-14 11:00:00,2.3633,2.36385,2.3633,2.36355,163400000.0
2006-11-14 11:05:00,2.36339,2.36377,2.36317,2.36362,203200000.0
2006-11-14 11:10:00,2.3636,2.36379,2.36307,2.36338,196300000.0
2006-11-14 11:15:00,2.36343,2.36401,2.36326,2.36376,207399999.0
2006-11-14 11:20:00,2.36383,2.36391,2.36342,2.36371,235200000.0
2006-11-14 11:25:00,2.36377,2.36413,2.36324,2.36324,163000000.0
2006-11-14 11:30:00,2.36259,2.36268,2.35918,2.35928,183600000.0
2006-11-14 11:35:00,2.3594,2.36004,2.35933,2.35988,202900001.0
2006-11-14 11:40:00,2.35943,2.35988,2.3593,2.35984,154400000.0
2006-11-14 11:45:00,2.35983,2.36043,2.35949,2.36009,152300000.0
2006-11-14 11:50:00,2.35999,2.36022,2.35956,2.35975,157900000.0
2006-11-14 11:55:00,2.35993,2.36079,2.35927,2.36017,168100000.0
2006-11-14 12:00:00,2.36036,2.36107,2.36035,2.36058,176800000.0
2006-11-14 12:05:00,2.36066,2.36133,2.36053,2.36079,213400000.0
2006-11-14 12:10:00,2.36059,2.36106,2.36,2.36,184700000.0
2006-11-14 12:15:00,2.35991,2.36026,2.35943,2.35967,186900000.0
2006-11-14 12:20:00,2.35958,2.36068,2.35932,2.36007,178900000.0
2006-11-14 12:25:00,2.3601,2.3601,2.35895,2.35898,220900000.0
2006-11-14 12:30:00,2.35915,2.3595,2.35887,2.35887,170700000.0
2006-11-14 12:35:00,2.35874,2.35938,2.35865,2.35933,129000000.0
2006-11-14 12:40:00,2.35923,2.35947,2.35833,2.35833,174700000.0
2006-11-14 12:45:00,2.35831,2.3587,2.35812,2.35842,188500000.0
2006-11-14 12:50:00,2.35847,2.35946,2.35817,2.35946,124900000.0
2006-11-14 12:55:00,2.35931,2.35938,2.35863,2.35897,150200000.0
2006-11-14 13:00:00,2.35902,2.35945,2.35862,2.35888,204100000.0
2006-11-14 13:05:00,2.35902,2.35922,2.35888,2.3591,137100000.0
2006-11-14 13:10:00,2.35898,2.35969,2.3589,2.35969,255800000.0
2006-11-14 13:15:00,2.35968,2.36051,2.35968,2.36026,170600000.0
2006-11-14 13:20:00,2.36006,2.36034,2.35972,2.3598,146700000.0
2006-11-14 13:25:00,2.35988,2.36003,2.359,2.35911,160300000.0
2006-11-14 13:30:00,2.35918,2.35975,2.35918,2.35972,172000000.0
2006-11-14 13:35:00,2.35982,2.36016,2.35951,2.35967,208500001.0
2006-11-14 13:40:00,2.35977,2.35995,2.3592,2.35966,187099999.0
2006-11-14 13:45:00,2.3598,2.35993,2.35905,2.35932,202700000.0
2006-11-14 13:50:00,2.35939,2.36004,2.35914,2.3599,194800000.0
2006-11-14 13:55:00,2.3599,2.36012,2.35968,2.36009,144400000.0
2006-11-14 14:00:00,2.36018,2.36043,2.36001,2.36022,172500000.0
2006-11-14 14:05:00,2.36008,2.36059,2.35998,2.36023,159600000.0
2006-11-14 14:10:00,2.36017,2.36058,2.35983,2.36057,187900000.0
2006-11-14 14:15:00,2.36051,2.36082,2.36032,2.3606,178700000.0
2006-11-14 14:20:00,2.36068,2.36068,2.35967,2.35977,148200000.0
2006-11-14 14:25:00,2.35972,2.35996,2.35933,2.35933,180800000.0
2006-11-14 14:30:00,2.35941,2.35972,2.35918,2.35955,179900000.0
2006-11-14 14:35:00,2.35952,2.3598,2.35922,2.35931,219700001.0
2006-11-14 14:40:00,2.35939,2.35973,2.35906,2.35973,157900000.0
2006-11-14 14:45:00,2.35977,2.35997,2.35943,2.35955,191800001.0
2006-11-14 14:50:00,2.35938,2.35963,2.35902,2.35922,182400000.0
2006-11-14 14:55:00,2.35933,2.35993,2.3593,2.35983,174600000.0
2006-11-14 15:00:00,2.35998,2.3602,2.35955,2.35995,235100001.0
2006-11-14 15:05:00,2.35993,2.36022,2.35955,2.35968,171900000.0
2006-11-14 15:10:00,2.35963,2.35964,2.35912,2.35964,179300000.0
2006-11-14 15:15:00,2.36001,2.36001,2.35899,2.35913,194800000.0
2006-11-14 15:20:00,2.3592,2.35938,2.35831,2.35899,163800000.0
2006-11-14 15:25:00,2.35919,2.35932,2.35881,2.35896,176500000.0
2006-11-14 15:30:00,2.35882,2.35945,2.35782,2.35862,171000000.0
2006-11-14 15:35:00,2.35864,2.35929,2.35818,2.35878,243500000.0
2006-11-14 15:40:00,2.35897,2.35921,2.35872,2.35907,173800000.0
2006-11-14 15:45:00,2.35909,2.35971,2.35891,2.35912,199900000.0
2006-11-14 15:50:00,2.35894,2.35937,2.35859,2.35893,150800000.0
2006-11-14 15:55:00,2.35904,2.35914,2.35824,2.3583,195200000.0
2006-11-14 16:00:00,2.35821,2.35821,2.35724,2.35787,140600000.0
2006-11-14 16:05:00,2.35786,2.35815,2.35723,2.3575,133600000.0
2006-11-14 16:10:00,2.35755,2.35782,2.35743,2.35747,167100000.0
2006-11-14 16:15:00,2.35753,2.35807,2.35727,2.35792,190300000.0
2006-11-14 16:20:00,2.35793,2.35842,2.35772,2.35781,181200000.0
2006-11-14 16:25:00,2.35802,2.35802,2.35733,2.35743,190400000.0
2006-11-14 16:30:00,2.35726,2.35758,2.3566,2.35668,151700000.0
2006-11-14 16:35:00,2.35663,2.35711,2.35629,2.35671,190000000.0
2006-11-14 16:40:00,2.35693,2.35722,2.3562,2.35654,163500000.0
2006-11-14 16:45:00,2.35653,2.35702,2.3565,2.35686,173500000.0
2006-11-14 16:50:00,2.35695,2.35739,2.35672,2.35712,178200000.0
2006-11-14 16:55:00,2.35698,2.35881,2.3568,2.35881,208400000.0
2006-11-14 17:00:00,2.35874,2.35874,2.3566,2.35809,183100000.0
2006-11-14 17:05:00,2.35791,2.35828,2.35745,2.35807,183400000.0
2006-11-14 17:10:00,2.35842,2.36035,2.35842,2.35916,166100000.0
2006-11-14 17:15:00,2.35915,2.35921,2.35805,2.35813,185900000.0
2006-11-14 17:20:00,2.3582,2.35898,2.3582,2.35893,178500000.0
2006-11-14 17:25:00,2.35891,2.35931,2.3581,2.35813,181600000.0
2006-11-14 17:30:00,2.35797,2.35826,2.35743,2.35786,170500000.0
2006-11-14 17:35:00,2.35808,2.35825,2.35741,2.35741,193200001.0
2006-11-14 17:40:00,2.35731,2.35766,2.35703,2.35704,206900001.0
2006-11-14 17:45:00,2.35699,2.35778,2.35666,2.35732,164300000.0
2006-11-14 17:50:00,2.357,2.35738,2.35683,2.35699,185500000.0
2006-11-14 17:55:00,2.35674,2.35709,2.35635,2.35635,192200001.0
2006-11-14 18:00:00,2.35631,2.3568,2.35611,2.35659,1387700000.0
2006-11-14 18:05:00,2.35655,2.35723,2.35632,2.35698,1634700001.0
2006-11-14 18:10:00,2.35692,2.35767,2.35662,2.35733,1225599999.0
2006-11-14 18:15:00,2.35739,2.35788,2.3572,2.35758,1302200000.0
2006-11-14 18:20:00,2.3576,2.35818,2.35744,2.35778,1284700000.0
2006-11-14 18:25:00,2.35772,2.35806,2.35744,2.3577,1386800003.0
2006-11-14 18:30:00,2.35777,2.35832,2.35765,2.35796,1393400000.0
2006-11-14 18:35:00,2.35795,2.35858,2.35783,2.35829,630900001.0
2006-11-14 18:40:00,2.35812,2.3585,2.35772,2.35812,726100000.0
2006-11-14 18:45:00,2.35822,2.35865,2.35821,2.35838,300000001.0
2006-11-14 18:50:00,2.35821,2.35846,2.35748,2.3575,647900000.0
2006-11-14 18:55:00,2.35757,2.35883,2.35757,2.3583,743800001.0
2006-11-14 19:00:00,2.35813,2.35823,2.35779,2.35796,421600000.0
2006-11-14 19:05:00,2.35815,2.35921,2.35796,2.35905,761400001.0
2006-11-14 19:10:00,2.35904,2.3596,2.35858,2.35875,442100001.0
2006-11-14 19:15:00,2.35867,2.35967,2.35819,2.35945,428700000.0
2006-11-14 19:20:00,2.35958,2.36005,2.35936,2.35956,617700001.0
2006-11-14 19:25:00,2.3595,2.35953,2.35898,2.35913,607699999.0
2006-11-14 19:30:00,2.35911,2.36018,2.35911,2.35973,565400000.0
2006-11-14 19:35:00,2.35951,2.35984,2.35917,2.35948,389099998.0
2006-11-14 19:40:00,2.35952,2.35954,2.35894,2.35898,416800000.0
2006-11-14 19:45:00,2.359,2.35943,2.35879,2.35921,386700000.0
2006-11-14 19:50:00,2.3592,2.35956,2.35885,2.35897,319200000.0
2006-11-14 19:55:00,2.35901,2.35923,2.35835,2.35859,450299999.0
2006-11-14 20:00:00,2.35868,2.35887,2.35843,2.35846,217100000.0
2006-11-14 20:05:00,2.35852,2.35916,2.35852,2.35857,207200000.0
2006-11-14 20:10:00,2.35866,2.35899,2.35845,2.35845,479900000.0
2006-11-14 20:15:00,2.35849,2.35872,2.35838,2.35865,626600000.0
2006-11-14 20:20:00,2.35865,2.35878,2.35819,2.35875,547500001.0
2006-11-14 20:25:00,2.3587,2.35897,2.35833,2.35897,847800000.0
2006-11-14 20:30:00,2.35915,2.35932,2.35881,2.35897,1132500001.0
2006-11-14 20:35:00,2.359,2.35918,2.35808,2.35808,550099999.0
2006-11-14 20:40:00,2.35798,2.358,2.35745,2.35787,650400000.0
2006-11-14 20:45:00,2.35784,2.35798,2.35745,2.35772,573100001.0
2006-11-14 20:50:00,2.3577,2.35789,2.35745,2.35783,762400000.0
2006-11-14 20:55:00,2.3578,2.3582,2.35749,2.3582,1147900001.0
2006-11-14 21:00:00,2.35821,2.35853,2.35797,2.35825,736400000.0
2006-11-14 21:05:00,2.35825,2.35837,2.3579,2.35816,259199998.0
2006-11-14 21:10:00,2.35794,2.35835,2.35775,2.35792,486000000.0
2006-11-14 21:15:00,2.35764,2.35771,2.35707,2.3572,650600001.0
2006-11-14 21:20:00,2.35727,2.35764,2.35706,2.35725,793399998.0
2006-11-14 21:25:00,2.35712,2.35759,2.35698,2.35711,254100000.0
2006-11-14 21:30:00,2.35723,2.35773,2.35697,2.35741,466200000.0
2006-11-14 21:35:00,2.35743,2.35755,2.3572,2.35737,257800002.0
2006-11-14 21:40:00,2.35741,2.35746,2.35701,2.3572,362400001.0
2006-11-14 21:45:00,2.3573,2.35771,2.35723,2.35731,525800000.0
2006-11-14 21:50:00,2.35749,2.35752,2.35714,2.35729,329200000.0
2006-11-14 21:55:00,2.35735,2.35743,2.35683,2.35707,370500001.0
2006-11-14 22:00:00,2.35695,2.35781,2.35649,2.35752,341000000.0
2006-11-14 22:05:00,2.35753,2.3577,2.35716,2.35722,220900000.0
2006-11-14 22:10:00,2.35725,2.35733,2.3569,2.3569,237700001.0
2006-11-14 22:15:00,2.35702,2.35723,2.35686,2.357,324300000.0
2006-11-14 22:20:00,2.35705,2.3573,2.3569,2.3573,305400000.0
2006-11-14 22:25:00,2.35727,2.35755,2.35688,2.35688,288800000.0
2006-11-14 22:30:00,2.35682,2.35712,2.3568,2.35708,304800000.0
2006-11-14 22:35:00,2.35693,2.35716,2.35686,2.35699,164300000.0
2006-11-14 22:40:00,2.35692,2.35727,2.35688,2.35723,357200000.0
2006-11-14 22:45:00,2.35717,2.35742,2.35696,2.35728,270000000.0
2006-11-14 22:50:00,2.35725,2.35725,2.35667,2.35667,246500000.0
2006-11-14 22:55:00,2.35658,2.35705,2.35622,2.35659,156000000.0
2006-11-14 23:00:00,2.35658,2.35704,2.35605,2.35704,125800000.0
2006-11-14 23:05:00,2.357,2.35725,2.35674,2.35693,180900000.0
2006-11-14 23:10:00,2.35708,2.35793,2.35708,2.35777,207799998.0
2006-11-14 23:15:00,2.35771,2.35776,2.3572,2.35763,149400000.0
2006-11-14 23:20:00,2.3577,2.35789,2.35676,2.35691,152100000.0
2006-11-14 23:25:00,2.35688,2.35717,2.35667,2.35692,181000000.0
2006-11-14 23:30:00,2.35697,2.35697,2.35663,2.35688,171199999.0
2006-11-14 23:35:00,2.35699,2.35736,2.35688,2.357,198200000.0
2006-11-14 23:40:00,2.35702,2.35702,2.35638,2.35695,114100000.0
2006-11-14 23:45:00,2.35666,2.3569,2.3566,2.35665,161900000.0
2006-11-14 23:50:00,2.35685,2.35719,2.35654,2.35693,192700000.0
2006-11-14 23:55:00,2.35685,2.35726,2.35663,2.35686,181400000.0
2006-11-15 00:00:00,2.35679,2.35739,2.35657,2.35727,183000000.0
2006-11-15 00:05:00,2.35668,2.35714,2.35665,2.35708,122300000.0
2006-11-15 00:10:00,2.35699,2.35727,2.35673,2.35686,184300000.0
2006-11-15 00:15:00,2.35689,2.35741,2.35655,2.35693,164200000.0
2006-11-15 00:20:00,2.35695,2.3571,2.35626,2.3563,163800000.0
2006-11-15 00:25:00,2.35658,2.35696,2.35645,2.35696,159800000.0
2006-11-15 00:30:00,2.35707,2.35751,2.35698,2.35731,180900001.0
2006-11-15 00:35:00,2.3574,2.3577,2.35724,2.35735,145100001.0
2006-11-15 00:40:00,2.35731,2.35741,2.35695,2.35715,129000000.0
2006-11-15 00:45:00,2.35707,2.3572,2.35672,2.35677,137400000.0
2006-11-15 00:50:00,2.35682,2.35764,2.35662,2.35752,132400000.0
2006-11-15 00:55:00,2.35743,2.3576,2.35691,2.35747,178200000.0
2006-11-15 01:00:00,2.3574,2.35753,2.35716,2.35732,207100000.0
2006-11-15 01:05:00,2.35754,2.35754,2.3571,2.35723,115000000.0
2006-11-15 01:10:00,2.35736,2.35746,2.3571,2.35726,195000000.0
2006-11-15 01:15:00,2.35738,2.35774,2.35716,2.35721,129000000.0
2006-11-15 01:20:00,2.3571,2.35754,2.3571,2.35746,140200000.0
2006-11-15 01:25:00,2.35753,2.35774,2.35724,2.35746,183099999.0
2006-11-15 01:30:00,2.35752,2.35767,2.35717,2.35723,178400000.0
2006-11-15 01:35:00,2.35715,2.35751,2.35704,2.35726,129900000.0
2006-11-15 01:40:00,2.35733,2.35759,2.3571,2.35748,231000000.0
2006-11-15 01:45:00,2.3575,2.35753,2.35713,2.3573,123600000.0
2006-11-15 01:50:00,2.35715,2.35738,2.35667,2.35715,207900000.0
2006-11-15 01:55:00,2.35714,2.35767,2.35678,2.35742,150500000.0
2006-11-15 02:00:00,2.35736,2.35753,2.35717,2.35727,125600000.0
2006-11-15 02:05:00,2.35718,2.3575,2.35714,2.35716,166300000.0
2006-11-15 02:10:00,2.35727,2.35735,2.35673,2.35683,127700000.0
2006-11-15 02:15:00,2.35716,2.3576,2.35706,2.35724,167200000.0
2006-11-15 02:20:00,2.35736,2.358,2.35736,2.3579,142000000.0
2006-11-15 02:25:00,2.35795,2.35797,2.35755,2.35755,154000000.0
2006-11-15 02:30:00,2.35762,2.35767,2.35722,2.35725,160700000.0
2006-11-15 02:35:00,2.35742,2.35775,2.35729,2.35735,176300000.0
2006-11-15 02:40:00,2.35733,2.35768,2.35733,2.35735,111600000.0
2006-11-15 02:45:00,2.35744,2.3577,2.35727,2.35763,122400000.0
2006-11-15 02:50:00,2.35748,2.358,2.35739,2.35774,141800000.0
2006-11-15 02:55:00,2.35776,2.35792,2.35752,2.35752,139800000.0
2006-11-15 03:00:00,2.35761,2.35846,2.35761,2.35807,142100000.0
2006-11-15 03:05:00,2.35809,2.3583,2.35749,2.35786,131000000.0
2006-11-15 03:10:00,2.3579,2.35805,2.35765,2.35786,160300000.0
2006-11-15 03:15:00,2.3579,2.35799,2.3576,2.3576,96700000.0
2006-11-15 03:20:00,2.3577,2.35808,2.35749,2.35755,109000000.0
2006-11-15 03:25:00,2.35767,2.35782,2.35759,2.35782,93300000.0
2006-11-15 03:30:00,2.35779,2.35785,2.35749,2.35757,155700000.0
2006-11-15 03:35:00,2.35745,2.35782,2.35742,2.35745,113600000.0
2006-11-15 03:40:00,2.35731,2.35747,2.35687,2.35718,162000000.0
2006-11-15 03:45:00,2.35709,2.35723,2.35693,2.35713,156600000.0
2006-11-15 03:50:00,2.35729,2.35757,2.35721,2.35733,162600000.0
2006-11-15 03:55:00,2.35729,2.35759,2.35717,2.35751,167600000.0
2006-11-15 04:00:00,2.35751,2.35809,2.35729,2.35792,147800000.0
2006-11-15 04:05:00,2.35788,2.35801,2.35766,2.35776,90000000.0
2006-11-15 04:10:00,2.35771,2.35816,2.35767,2.3578,102000000.0
2006-11-15 04:15:00,2.35761,2.35811,2.35761,2.35793,185800000.0
2006-11-15 04:20:00,2.35767,2.3579,2.35755,2.35767,177100001.0
2006-11-15 04:25:00,2.35783,2.35784,2.35747,2.35761,115900000.0
2006-11-15 04:30:00,2.3576,2.35795,2.35737,2.35763,152900000.0
2006-11-15 04:35:00,2.35752,2.35791,2.35752,2.35787,119200000.0
2006-11-15 04:40:00,2.3577,2.35809,2.35769,2.35783,137900000.0
2006-11-15 04:45:00,2.35785,2.35803,2.35711,2.35721,160900000.0
2006-11-15 04:50:00,2.35723,2.35766,2.35713,2.35713,142400000.0
2006-11-15 04:55:00,2.35719,2.35737,2.35673,2.35705,164900000.0
2006-11-15 05:00:00,2.35711,2.35723,2.35684,2.35699,144800000.0
2006-11-15 05:05:00,2.35718,2.3573,2.35697,2.35702,103300000.0
2006-11-15 05:10:00,2.35713,2.3572,2.35695,2.35715,150000000.0
2006-11-15 05:15:00,2.35718,2.3574,2.35706,2.35731,224600000.0
2006-11-15 05:20:00,2.35708,2.35741,2.35695,2.35728,132100000.0
2006-11-15 05:25:00,2.35735,2.35763,2.35705,2.3572,115300000.0
2006-11-15 05:30:00,2.35717,2.35743,2.35691,2.35707,143500000.0
2006-11-15 05:35:00,2.35703,2.35721,2.35673,2.35693,202900000.0
2006-11-15 05:40:00,2.35684,2.35715,2.3568,2.35693,149300000.0
2006-11-15 05:45:00,2.35703,2.3571,2.35658,2.35693,127500000.0
2006-11-15 05:50:00,2.35693,2.3573,2.3567,2.35728,153000000.0
2006-11-15 05:55:00,2.35731,2.35764,2.3571,2.35741,123500000.0
2006-11-15 06:00:00,2.35749,2.35767,2.35735,2.3574,140100000.0
2006-11-15 06:05:00,2.35724,2.35751,2.3572,2.35726,186900000.0
2006-11-15 06:10:00,2.35714,2.35743,2.35701,2.35717,144800000.0
2006-11-15 06:15:00,2.35729,2.35742,2.35668,2.35692,182699998.0
2006-11-15 06:20:00,2.35697,2.35715,2.35663,2.35701,161400000.0
2006-11-15 06:25:00,2.35698,2.35733,2.35685,2.35712,147099999.0
2006-11-15 06:30:00,2.35714,2.3574,2.35684,2.35734,167900000.0
2006-11-15 06:35:00,2.35726,2.35745,2.35712,2.3572,128600000.0
2006-11-15 06:40:00,2.35728,2.35741,2.35708,2.35724,128700000.0
2006-11-15 06:45:00,2.35712,2.35733,2.35707,2.35707,105600000.0
2006-11-15 06:50:00,2.35716,2.35733,2.35695,2.35695,124700000.0
2006-11-15 06:55:00,2.35693,2.35736,2.35689,2.35709,179500001.0
2006-11-15 07:00:00,2.3571,2.35724,2.35656,2.35695,130100000.0
2006-11-15 07:05:00,2.35701,2.35731,2.35682,2.35709,154300000.0
2006-11-15 07:10:00,2.35694,2.35736,2.35694,2.35722,134300000.0
2006-11-15 07:15:00,2.35733,2.35737,2.35673,2.35699,226399998.0
2006-11-15 07:20:00,2.35704,2.35722,2.3568,2.357,149600000.0
2006-11-15 07:25:00,2.35696,2.35725,2.35687,2.35718,147500000.0
2006-11-15 07:30:00,2.35726,2.35737,2.35703,2.35717,147500000.0
2006-11-15 07:35:00,2.35715,2.35725,2.35694,2.35725,105500000.0
2006-11-15 07:40:00,2.35715,2.35747,2.35697,2.35697,156600000.0
2006-11-15 07:45:00,2.35693,2.35762,2.35686,2.35762,190000000.0
2006-11-15 07:50:00,2.35764,2.35764,2.35714,2.35743,169199999.0
2006-11-15 07:55:00,2.35743,2.35758,2.35705,2.35705,141000000.0
2006-11-15 08:00:00,2.35728,2.35749,2.35675,2.35685,150900000.0
2006-11-15 08:05:00,2.35682,2.35752,2.35641,2.35735,123100000.0
2006-11-15 08:10:00,2.3572,2.35734,2.35621,2.35621,123900000.0
2006-11-15 08:15:00,2.3564,2.35659,2.35529,2.35561,170200001.0
2006-11-15 08:20:00,2.35552,2.35608,2.35536,2.35596,165800000.0
2006-11-15 08:25:00,2.35605,2.35651,2.35577,2.35622,183500000.0
2006-11-15 08:30:00,2.35621,2.35676,2.35591,2.35625,150100000.0
2006-11-15 08:35:00,2.3563,2.35645,2.35608,2.35636,147300000.0
2006-11-15 08:40:00,2.35628,2.35671,2.35624,2.3565,105900000.0
2006-11-15 08:45:00,2.35648,2.35673,2.35634,2.35665,179700000.0
2006-11-15 08:50:00,2.35661,2.3569,2.35648,2.35671,173800000.0
2006-11-15 08:55:00,2.3568,2.35705,2.35664,2.35699,168900000.0
2006-11-15 09:00:00,2.35696,2.35756,2.35689,2.357,173900000.0
2006-11-15 09:05:00,2.35688,2.35741,2.35679,2.3573,178999999.0
2006-11-15 09:10:00,2.35729,2.3576,2.35705,2.3571,172200000.0
2006-11-15 09:15:00,2.35725,2.35728,2.35681,2.35688,172000000.0
2006-11-15 09:20:00,2.35707,2.35765,2.35673,2.35733,235500000.0
2006-11-15 09:25:00,2.35736,2.35782,2.35733,2.35759,162200000.0
2006-11-15 09:30:00,2.35735,2.35808,2.35705,2.35708,193700001.0
2006-11-15 09:35:00,2.35726,2.35831,2.35726,2.3579,168000000.0
2006-11-15 09:40:00,2.35794,2.35916,2.3579,2.35916,161100000.0
2006-11-15 09:45:00,2.3591,2.35926,2.35828,2.35862,157200000.0
2006-11-15 09:50:00,2.35871,2.35897,2.35815,2.35868,199700000.0
2006-11-15 09:55:00,2.35864,2.35873,2.35831,2.35837,146800000.0
2006-11-15 10:00:00,2.35847,2.35913,2.35834,2.35864,189600000.0
2006-11-15 10:05:00,2.35869,2.35894,2.35833,2.35862,175900000.0
2006-11-15 10:10:00,2.35871,2.3588,2.35816,2.35872,175800000.0
2006-11-15 10:15:00,2.35894,2.36011,2.35881,2.35993,182100000.0
2006-11-15 10:20:00,2.35986,2.35986,2.35923,2.3598,192000000.0
2006-11-15 10:25:00,2.3597,2.36014,2.35962,2.35995,179600000.0
2006-11-15 10:30:00,2.35969,2.36233,2.35959,2.36225,163400000.0
2006-11-15 10:35:00,2.36216,2.36379,2.36196,2.36379,153100000.0
2006-11-15 10:40:00,2.36391,2.36447,2.36374,2.36393,159200000.0
2006-11-15 10:45:00,2.36384,2.36408,2.36351,2.36379,171200000.0
2006-11-15 10:50:00,2.3637,2.36397,2.36314,2.36367,136400000.0
2006-11-15 10:55:00,2.36384,2.36416,2.36357,2.3641,216400000.0
2006-11-15 11:00:00,2.36408,2.36414,2.3627,2.36289,159200000.0
2006-11-15 11:05:00,2.36299,2.36325,2.36246,2.36278,179599999.0
2006-11-15 11:10:00,2.36297,2.36372,2.36297,2.36309,232400000.0
2006-11-15 11:15:00,2.36304,2.36312,2.36222,2.36238,136000000.0
2006-11-15 11:20:00,2.36245,2.36263,2.36163,2.36175,208000000.0
2006-11-15 11:25:00,2.36172,2.3619,2.36045,2.36085,198400000.0
2006-11-15 11:30:00,2.36062,2.36074,2.3593,2.35933,221900000.0
2006-11-15 11:35:00,2.35919,2.3594,2.35846,2.35858,198900000.0
2006-11-15 11:40:00,2.35844,2.35919,2.35842,2.35915,185300001.0
2006-11-15 11:45:00,2.35914,2.35914,2.35795,2.35853,163300000.0
2006-11-15 11:50:00,2.35858,2.35902,2.35842,2.35864,137100000.0
2006-11-15 11:55:00,2.35849,2.35901,2.35833,2.35893,188500000.0
2006-11-15 12:00:00,2.35899,2.35942,2.3588,2.35891,228600000.0
2006-11-15 12:05:00,2.35889,2.35919,2.35843,2.35856,186100000.0
2006-11-15 12:10:00,2.35872,2.359,2.35829,2.35852,152700000.0
2006-11-15 12:15:00,2.35861,2.35943,2.35818,2.35931,220800000.0
2006-11-15 12:20:00,2.35921,2.3599,2.35893,2.35905,170900001.0
2006-11-15 12:25:00,2.35903,2.3593,2.35808,2.35915,195400000.0
2006-11-15 12:30:00,2.3594,2.35944,2.3569,2.35788,126100000.0
2006-11-15 12:35:00,2.35811,2.35989,2.35789,2.35972,183300000.0
2006-11-15 12:40:00,2.35958,2.3596,2.35842,2.35842,190400000.0
2006-11-15 12:45:00,2.35839,2.35875,2.35757,2.35851,160000000.0
2006-11-15 12:50:00,2.3585,2.35907,2.35799,2.35835,165899999.0
2006-11-15 12:55:00,2.35827,2.35838,2.35766,2.35834,160900000.0
2006-11-15 13:00:00,2.3583,2.35916,2.35827,2.35879,184799999.0
2006-11-15 13:05:00,2.35882,2.35924,2.35835,2.35853,169000000.0
2006-11-15 13:10:00,2.35874,2.35916,2.35851,2.35893,163900000.0
2006-11-15 13:15:00,2.35888,2.35902,2.35812,2.35826,220499999.0
2006-11-15 13:20:00,2.358,2.35836,2.35761,2.35791,178900001.0
2006-11-15 13:25:00,2.35798,2.35843,2.35762,2.35843,194400000.0
2006-11-15 13:30:00,2.35838,2.35865,2.35822,2.35829,225500000.0
2006-11-15 13:35:00,2.35832,2.35868,2.35809,2.35838,175900000.0
2006-11-15 13:40:00,2.35841,2.35863,2.35813,2.35845,217900000.0
2006-11-15 13:45:00,2.35867,2.35932,2.35844,2.35925,220300000.0
2006-11-15 13:50:00,2.35929,2.35981,2.35917,2.35939,144800000.0
2006-11-15 13:55:00,2.35901,2.3591,2.35841,2.35857,165400000.0
2006-11-15 14:00:00,2.35846,2.35863,2.35803,2.35832,136800000.0
2006-11-15 14:05:00,2.35841,2.35861,2.35793,2.35811,143500000.0
2006-11-15 14:10:00,2.35812,2.35812,2.35724,2.3573,209099999.0
2006-11-15 14:15:00,2.35731,2.35772,2.35704,2.35723,211700000.0
2006-11-15 14:20:00,2.35741,2.3576,2.35704,2.35711,156900000.0
2006-11-15 14:25:00,2.35687,2.35808,2.35687,2.3574,182700000.0
2006-11-15 14:30:00,2.35743,2.35776,2.35718,2.35754,188400000.0
2006-11-15 14:35:00,2.35729,2.35739,2.35647,2.35693,190700000.0
2006-11-15 14:40:00,2.35718,2.35749,2.3565,2.35749,184400000.0
2006-11-15 14:45:00,2.35754,2.35766,2.35687,2.35717,168700000.0
2006-11-15 14:50:00,2.35704,2.35757,2.35685,2.35751,179100000.0
2006-11-15 14:55:00,2.3574,2.35778,2.35689,2.35712,193899999.0
2006-11-15 15:00:00,2.35704,2.35705,2.35652,2.35652,216400000.0
2006-11-15 15:05:00,2.35653,2.35685,2.35581,2.35623,212100000.0
2006-11-15 15:10:00,2.35629,2.35687,2.35625,2.35681,159499999.0
2006-11-15 15:15:00,2.35668,2.35676,2.3562,2.35655,151500000.0
2006-11-15 15:20:00,2.3565,2.357,2.35609,2.35674,136900000.0
2006-11-15 15:25:00,2.35688,2.35721,2.3561,2.35628,167699999.0
2006-11-15 15:30:00,2.3563,2.35763,2.3563,2.35754,204100000.0
2006-11-15 15:35:00,2.35745,2.35839,2.35729,2.35751,250700000.0
2006-11-15 15:40:00,2.35774,2.35785,2.35699,2.3573,171100000.0
2006-11-15 15:45:00,2.35752,2.35782,2.35701,2.35732,207700000.0
2006-11-15 15:50:00,2.35742,2.35745,2.35664,2.35714,166800000.0
2006-11-15 15:55:00,2.3571,2.35749,2.35678,2.35735,156400000.0
2006-11-15 16:00:00,2.35734,2.35752,2.35661,2.35732,201299999.0
2006-11-15 16:05:00,2.35739,2.35753,2.35635,2.35682,150500000.0
2006-11-15 16:10:00,2.35684,2.35727,2.3568,2.3572,172300000.0
2006-11-15 16:15:00,2.35733,2.35733,2.35633,2.35643,159100000.0
2006-11-15 16:20:00,2.35646,2.35646,2.35552,2.35574,166800000.0
2006-11-15 16:25:00,2.35601,2.35601,2.35539,2.35574,158100001.0
2006-11-15 16:30:00,2.3558,2.35581,2.35524,2.35543,141400000.0
2006-11-15 16:35:00,2.3554,2.35608,2.35538,2.35597,199600000.0
2006-11-15 16:40:00,2.35617,2.35617,2.35551,2.35596,214700000.0
2006-11-15 16:45:00,2.35606,2.35681,2.35576,2.35592,198700000.0
2006-11-15 16:50:00,2.35569,2.35586,2.35424,2.35529,175700000.0
2006-11-15 16:55:00,2.35516,2.3554,2.35422,2.35459,128600000.0
2006-11-15 17:00:00,2.35458,2.35502,2.35377,2.35377,165700000.0
2006-11-15 17:05:00,2.35379,2.35379,2.35229,2.35256,176300000.0
2006-11-15 17:10:00,2.3526,2.35356,2.35219,2.35356,146900000.0
2006-11-15 17:15:00,2.35338,2.35357,2.35305,2.3531,169500000.0
2006-11-15 17:20:00,2.35327,2.35333,2.35246,2.35302,190000000.0
2006-11-15 17:25:00,2.35295,2.35382,2.35295,2.35338,210199999.0
2006-11-15 17:30:00,2.35348,2.35383,2.35333,2.35337,195100000.0
2006-11-15 17:35:00,2.35338,2.35371,2.35332,2.35349,172100000.0
2006-11-15 17:40:00,2.35344,2.35392,2.35336,2.35376,197600000.0
2006-11-15 17:45:00,2.35375,2.3539,2.3528,2.35313,153500000.0
2006-11-15 17:50:00,2.35312,2.35382,2.35312,2.35377,160400000.0
2006-11-15 17:55:00,2.35357,2.35442,2.35357,2.35442,197100000.0
2006-11-15 18:00:00,2.35441,2.35485,2.35408,2.35438,1308000002.0
2006-11-15 18:05:00,2.35445,2.35479,2.35401,2.35434,1736900001.0
2006-11-15 18:10:00,2.35443,2.35483,2.35422,2.35443,1166700001.0
2006-11-15 18:15:00,2.35445,2.35496,2.35432,2.35467,1318499998.0
2006-11-15 18:20:00,2.35466,2.35525,2.3544,2.35485,1300699997.0
2006-11-15 18:25:00,2.35481,2.35545,2.35453,2.35523,1308799998.0
2006-11-15 18:30:00,2.35534,2.35563,2.35483,2.35559,1295300001.0
2006-11-15 18:35:00,2.35545,2.35559,2.3546,2.35473,592200000.0
2006-11-15 18:40:00,2.35479,2.35481,2.35399,2.35415,731400000.0
2006-11-15 18:45:00,2.35428,2.35496,2.35377,2.3544,285199999.0
2006-11-15 18:50:00,2.35428,2.3544,2.35382,2.35418,662600000.0
2006-11-15 18:55:00,2.3541,2.35493,2.3541,2.35464,733900001.0
2006-11-15 19:00:00,2.35458,2.35537,2.35448,2.35534,382900001.0
2006-11-15 19:05:00,2.35556,2.35563,2.3549,2.355,763200000.0
2006-11-15 19:10:00,2.35508,2.35527,2.35488,2.35488,441900000.0
2006-11-15 19:15:00,2.35482,2.35515,2.3546,2.35488,396399999.0
2006-11-15 19:20:00,2.35502,2.35512,2.35415,2.35469,539500001.0
2006-11-15 19:25:00,2.35476,2.35513,2.35428,2.35456,602100000.0
2006-11-15 19:30:00,2.35463,2.35512,2.35421,2.35512,630500001.0
2006-11-15 19:35:00,2.35538,2.3554,2.35478,2.3551,376400000.0
2006-11-15 19:40:00,2.35505,2.35507,2.3543,2.35443,388200000.0
2006-11-15 19:45:00,2.35438,2.35523,2.35438,2.3547,297500001.0
2006-11-15 19:50:00,2.35474,2.35565,2.35474,2.35509,389300001.0
2006-11-15 19:55:00,2.35508,2.35517,2.35472,2.35484,465600001.0
2006-11-15 20:00:00,2.35489,2.35515,2.35481,2.35504,300300000.0
2006-11-15 20:05:00,2.35508,2.35542,2.35497,2.35516,225400000.0
2006-11-15 20:10:00,2.35543,2.35555,2.35496,2.35535,542600000.0
2006-11-15 20:15:00,2.35539,2.35573,2.3552,2.35543,590800000.0
2006-11-15 20:20:00,2.35545,2.35558,2.3549,2.3551,638500000.0
2006-11-15 20:25:00,2.3551,2.35535,2.35472,2.35482,936399999.0
2006-11-15 20:30:00,2.35482,2.35506,2.35461,2.35487,1175599998.0
2006-11-15 20:35:00,2.35493,2.35522,2.35463,2.35511,507800000.0
2006-11-15 20:40:00,2.35498,2.35542,2.35497,2.35505,576300000.0
2006-11-15 20:45:00,2.35507,2.35513,2.35463,2.35465,588700000.0
2006-11-15 20:50:00,2.35466,2.35507,2.35466,2.35484,756600000.0
2006-11-15 20:55:00,2.35477,2.35492,2.35404,2.35429,1086500000.0
2006-11-15 21:00:00,2.35446,2.35512,2.35364,2.35449,769499999.0
2006-11-15 21:05:00,2.35445,2.35503,2.35421,2.35485,226000000.0
2006-11-15 21:10:00,2.35475,2.35482,2.35345,2.35384,542000001.0
2006-11-15 21:15:00,2.35347,2.35382,2.35309,2.35319,651500001.0
2006-11-15 21:20:00,2.3532,2.35336,2.35237,2.35278,805000000.0
2006-11-15 21:25:00,2.35268,2.35369,2.35268,2.35369,305399999.0
2006-11-15 21:30:00,2.35388,2.35398,2.3531,2.35368,461100000.0
2006-11-15 21:35:00,2.35383,2.35432,2.35358,2.35376,231400000.0
2006-11-15 21:40:00,2.35389,2.3541,2.35365,2.35375,384600000.0
2006-11-15 21:45:00,2.35375,2.35398,2.35325,2.3536,365000000.0
2006-11-15 21:50:00,2.35371,2.35401,2.35339,2.35358,299599998.0
2006-11-15 21:55:00,2.35361,2.35402,2.35345,2.35377,321500000.0
2006-11-15 22:00:00,2.3538,2.35432,2.35368,2.35413,318200000.0
2006-11-15 22:05:00,2.35408,2.35425,2.35391,2.35391,227200000.0
2006-11-15 22:10:00,2.35408,2.35435,2.35401,2.35428,223700000.0
2006-11-15 22:15:00,2.35412,2.35417,2.35356,2.35366,360900000.0
2006-11-15 22:20:00,2.35368,2.35384,2.35334,2.35341,319699998.0
2006-11-15 22:25:00,2.35364,2.35373,2.35333,2.35364,301000000.0
2006-11-15 22:30:00,2.35356,2.35377,2.3533,2.35365,314500000.0
2006-11-15 22:35:00,2.35353,2.35378,2.35325,2.35368,162100000.0
2006-11-15 22:40:00,2.3537,2.35379,2.35339,2.35362,389700000.0
2006-11-15 22:45:00,2.3537,2.35387,2.35344,2.35381,346400001.0
2006-11-15 22:50:00,2.35373,2.35378,2.35325,2.35336,221700000.0
2006-11-15 22:55:00,2.35328,2.35336,2.35295,2.35308,186600000.0
2006-11-15 23:00:00,2.35302,2.35328,2.353,2.35317,115400000.0
2006-11-15 23:05:00,2.35316,2.35321,2.35255,2.35288,127300000.0
2006-11-15 23:10:00,2.35273,2.35289,2.35258,2.35269,191600000.0
2006-11-15 23:15:00,2.35302,2.35335,2.35273,2.35319,153500000.0
2006-11-15 23:20:00,2.35319,2.35333,2.35289,2.35314,135800000.0
2006-11-15 23:25:00,2.35321,2.3533,2.35298,2.35324,119800000.0
2006-11-15 23:30:00,2.35323,2.35323,2.35297,2.35303,109400000.0
2006-11-15 23:35:00,2.35298,2.35335,2.35267,2.35312,145499999.0
2006-11-15 23:40:00,2.35302,2.35302,2.35222,2.35252,134000000.0
2006-11-15 23:45:00,2.35255,2.35323,2.35255,2.35305,139300000.0
2006-11-15 23:50:00,2.35298,2.35318,2.35254,2.35258,220400000.0
2006-11-15 23:55:00,2.35281,2.35309,2.35255,2.35309,128200000.0
2006-11-16 00:00:00,2.35239,2.35291,2.35208,2.35291,158800000.0
2006-11-16 00:05:00,2.35283,2.35311,2.35205,2.35227,117400000.0
2006-11-16 00:10:00,2.35225,2.35255,2.35205,2.35234,135300000.0
2006-11-16 00:15:00,2.35206,2.35277,2.35193,2.35235,159600000.0
2006-11-16 00:20:00,2.3525,2.35282,2.35233,2.35282,135400000.0
2006-11-16 00:25:00,2.35257,2.35289,2.35246,2.3527,187600000.0
2006-11-16 00:30:00,2.35268,2.35318,2.35266,2.35296,175700000.0
2006-11-16 00:35:00,2.353,2.35345,2.35283,2.3533,121900000.0
2006-11-16 00:40:00,2.35331,2.35346,2.35309,2.35342,160000000.0
2006-11-16 00:45:00,2.35336,2.35353,2.35306,2.3533,107300000.0
2006-11-16 00:50:00,2.35335,2.35352,2.35293,2.35308,154600000.0
2006-11-16 00:55:00,2.35269,2.35316,2.35254,2.35309,179599998.0
2006-11-16 01:00:00,2.35304,2.35304,2.35208,2.35247,214300000.0
2006-11-16 01:05:00,2.35265,2.35298,2.35238,2.35238,115800000.0
2006-11-16 01:10:00,2.35251,2.35327,2.35251,2.35283,155400001.0
2006-11-16 01:15:00,2.35279,2.35295,2.3526,2.35291,126600000.0
2006-11-16 01:20:00,2.35276,2.3531,2.35276,2.3528,152400000.0
2006-11-16 01:25:00,2.35274,2.35315,2.35259,2.35269,203100000.0
2006-11-16 01:30:00,2.3528,2.3531,2.35253,2.35308,180599999.0
2006-11-16 01:35:00,2.35315,2.3532,2.35258,2.35288,163700000.0
2006-11-16 01:40:00,2.35309,2.35312,2.35259,2.35265,147800000.0
2006-11-16 01:45:00,2.35272,2.35329,2.35267,2.35323,145100000.0
2006-11-16 01:50:00,2.35306,2.35346,2.35266,2.35311,221999999.0
2006-11-16 01:55:00,2.35313,2.35329,2.3529,2.35318,147300000.0
2006-11-16 02:00:00,2.35325,2.35356,2.3529,2.35356,180200000.0
2006-11-16 02:05:00,2.3536,2.35371,2.35335,2.35335,176099999.0
2006-11-16 02:10:00,2.35347,2.35364,2.35309,2.3533,137600000.0
2006-11-16 02:15:00,2.35319,2.35345,2.35301,2.35319,177200001.0
2006-11-16 02:20:00,2.35323,2.3534,2.35282,2.35292,135100000.0
2006-11-16 02:25:00,2.35307,2.35324,2.35289,2.35289,102900000.0
2006-11-16 02:30:00,2.353,2.35312,2.35269,2.35295,168000000.0
2006-11-16 02:35:00,2.35278,2.35348,2.35278,2.35332,137699999.0
2006-11-16 02:40:00,2.35321,2.3534,2.35289,2.35293,126100000.0
2006-11-16 02:45:00,2.35307,2.35334,2.35295,2.35311,214100000.0
2006-11-16 02:50:00,2.35296,2.35315,2.35256,2.35281,188400001.0
2006-11-16 02:55:00,2.35282,2.35307,2.35253,2.35282,142400000.0
2006-11-16 03:00:00,2.35271,2.35293,2.35241,2.3529,163300000.0
2006-11-16 03:05:00,2.35277,2.3531,2.35255,2.35283,163699999.0
2006-11-16 03:10:00,2.35299,2.35299,2.35243,2.35258,130600000.0
2006-11-16 03:15:00,2.35264,2.35294,2.35252,2.35267,161899999.0
2006-11-16 03:20:00,2.35265,2.35295,2.35251,2.35286,162500000.0
2006-11-16 03:25:00,2.35278,2.35333,2.35277,2.35292,155700001.0
2006-11-16 03:30:00,2.35288,2.35355,2.35256,2.35355,181800000.0
2006-11-16 03:35:00,2.35344,2.35362,2.35306,2.3533,146700000.0
2006-11-16 03:40:00,2.35328,2.35346,2.35296,2.35334,198000000.0
2006-11-16 03:45:00,2.35322,2.3535,2.3532,2.3533,102099999.0
2006-11-16 03:50:00,2.35323,2.35348,2.35296,2.35338,198900000.0
2006-11-16 03:55:00,2.35357,2.35362,2.35316,2.35358,130600000.0
2006-11-16 04:00:00,2.35352,2.35357,2.35319,2.35349,126900000.0
2006-11-16 04:05:00,2.35349,2.35383,2.35333,2.35372,141000001.0
2006-11-16 04:10:00,2.35368,2.35392,2.35346,2.35357,139000000.0
2006-11-16 04:15:00,2.35358,2.35387,2.35308,2.35328,137900000.0
2006-11-16 04:20:00,2.35328,2.35363,2.35316,2.35341,123000000.0
2006-11-16 04:25:00,2.35359,2.35384,2.35345,2.35355,107900000.0
2006-11-16 04:30:00,2.35357,2.35375,2.35328,2.35357,153800000.0
2006-11-16 04:35:00,2.35348,2.35361,2.35296,2.35339,194500000.0
2006-11-16 04:40:00,2.35328,2.35368,2.35328,2.35345,140200000.0
2006-11-16 04:45:00,2.35362,2.35378,2.35321,2.3533,152800000.0
2006-11-16 04:50:00,2.35331,2.35357,2.35329,2.35333,122900000.0
2006-11-16 04:55:00,2.35345,2.35361,2.35319,2.35329,122900000.0
2006-11-16 05:00:00,2.35338,2.3535,2.35307,2.35345,120300000.0
2006-11-16 05:05:00,2.35347,2.3537,2.35326,2.35351,130100000.0
2006-11-16 05:10:00,2.3536,2.35367,2.35315,2.35315,129300000.0
2006-11-16 05:15:00,2.35328,2.3539,2.35328,2.3538,191800000.0
2006-11-16 05:20:00,2.3536,2.35369,2.35308,2.35317,142300000.0
2006-11-16 05:25:00,2.35319,2.35331,2.35286,2.35316,120700000.0
2006-11-16 05:30:00,2.35335,2.35335,2.35292,2.35292,88000000.0
2006-11-16 05:35:00,2.35298,2.35325,2.35294,2.35317,154700000.0
2006-11-16 05:40:00,2.353,2.35322,2.35225,2.35241,169300000.0
2006-11-16 05:45:00,2.35246,2.35304,2.35233,2.35304,127600000.0
2006-11-16 05:50:00,2.35296,2.35348,2.35282,2.35348,154800000.0
2006-11-16 05:55:00,2.35351,2.35367,2.35326,2.3535,127400000.0
2006-11-16 06:00:00,2.35347,2.35359,2.3534,2.35348,138500000.0
2006-11-16 06:05:00,2.3534,2.35373,2.35339,2.35349,203600001.0
2006-11-16 06:10:00,2.35345,2.35358,2.35317,2.35321,106900000.0
2006-11-16 06:15:00,2.35332,2.35379,2.35328,2.35363,138000000.0
2006-11-16 06:20:00,2.35379,2.35382,2.35339,2.35344,139600000.0
2006-11-16 06:25:00,2.35339,2.35379,2.35336,2.35354,156800000.0
2006-11-16 06:30:00,2.35349,2.35388,2.35316,2.35357,242400000.0
2006-11-16 06:35:00,2.35338,2.35361,2.35303,2.35326,206100000.0
2006-11-16 06:40:00,2.3531,2.3534,2.35276,2.35288,106100000.0
2006-11-16 06:45:00,2.35281,2.35318,2.35281,2.35313,139800000.0
2006-11-16 06:50:00,2.35323,2.35338,2.35312,2.35323,154900000.0
2006-11-16 06:55:00,2.3532,2.35341,2.35311,2.35338,151000000.0
2006-11-16 07:00:00,2.35323,2.35356,2.35302,2.35335,123800000.0
2006-11-16 07:05:00,2.35346,2.35366,2.35312,2.35365,125900000.0
2006-11-16 07:10:00,2.35337,2.35381,2.35337,2.35353,147000000.0
2006-11-16 07:15:00,2.35378,2.35378,2.35332,2.35335,163500000.0
2006-11-16 07:20:00,2.35322,2.35347,2.3529,2.3533,232500000.0
2006-11-16 07:25:00,2.35328,2.3539,2.35328,2.35384,130400000.0
2006-11-16 07:30:00,2.35392,2.35392,2.35335,2.35363,137900000.0
2006-11-16 07:35:00,2.35348,2.35399,2.35338,2.35385,188900000.0
2006-11-16 07:40:00,2.35361,2.35384,2.35328,2.3533,142500001.0
2006-11-16 07:45:00,2.35333,2.35363,2.35319,2.35328,171600000.0
2006-11-16 07:50:00,2.35326,2.35341,2.35279,2.35308,204500000.0
2006-11-16 07:55:00,2.35302,2.35313,2.35278,2.35295,78100000.0
2006-11-16 08:00:00,2.35303,2.3532,2.3526,2.35317,190200000.0
2006-11-16 08:05:00,2.35313,2.35342,2.35309,2.35316,94000000.0
2006-11-16 08:10:00,2.35317,2.35347,2.35295,2.35307,152200000.0
2006-11-16 08:15:00,2.3532,2.35335,2.35278,2.35335,148200001.0
2006-11-16 08:20:00,2.35314,2.35339,2.35285,2.35285,173700000.0
2006-11-16 08:25:00,2.35285,2.35288,2.35228,2.35251,197000000.0
2006-11-16 08:30:00,2.35233,2.35311,2.35233,2.35259,192300000.0
2006-11-16 08:35:00,2.35251,2.35298,2.35233,2.35289,142700000.0
2006-11-16 08:40:00,2.35284,2.35327,2.35259,2.35327,149500000.0
2006-11-16 08:45:00,2.35322,2.35336,2.35287,2.35301,149200000.0
2006-11-16 08:50:00,2.35295,2.35355,2.35289,2.35302,200200000.0
2006-11-16 08:55:00,2.35302,2.35362,2.35276,2.35348,182500000.0
2006-11-16 09:00:00,2.35347,2.35373,2.35329,2.35373,207099998.0
2006-11-16 09:05:00,2.35373,2.35408,2.35352,2.35391,151500000.0
2006-11-16 09:10:00,2.35383,2.35416,2.35363,2.35408,112900000.0
2006-11-16 09:15:00,2.35416,2.35416,2.35355,2.35362,157000000.0
2006-11-16 09:20:00,2.35377,2.35384,2.35297,2.35332,167900000.0
2006-11-16 09:25:00,2.35316,2.35336,2.35286,2.35318,217399999.0
2006-11-16 09:30:00,2.35299,2.35379,2.3529,2.35364,191900000.0
2006-11-16 09:35:00,2.35368,2.35383,2.35316,2.35325,158900001.0
2006-11-16 09:40:00,2.35288,2.35306,2.35218,2.35285,155700000.0
2006-11-16 09:45:00,2.35273,2.35287,2.35233,2.35247,206600000.0
2006-11-16 09:50:00,2.35257,2.35274,2.35215,2.35252,144400000.0
2006-11-16 09:55:00,2.35249,2.35249,2.35183,2.35222,146500000.0
2006-11-16 10:00:00,2.35199,2.35298,2.35199,2.35269,205200001.0
2006-11-16 10:05:00,2.35273,2.35287,2.35258,2.35277,172000000.0
2006-11-16 10:10:00,2.35278,2.3528,2.35228,2.35258,197200001.0
2006-11-16 10:15:00,2.35273,2.3537,2.3526,2.3534,183100000.0
2006-11-16 10:20:00,2.35334,2.35367,2.35296,2.3532,184400001.0
2006-11-16 10:25:00,2.3529,2.35323,2.3527,2.35315,213000001.0
2006-11-16 10:30:00,2.35298,2.35329,2.35284,2.35306,140899999.0
2006-11-16 10:35:00,2.35311,2.35323,2.35246,2.35323,189000000.0
2006-11-16 10:40:00,2.35322,2.35329,2.35269,2.35278,156300000.0
2006-11-16 10:45:00,2.35278,2.35348,2.35276,2.35348,161200000.0
2006-11-16 10:50:00,2.3536,2.3536,2.3524,2.3524,155600000.0
2006-11-16 10:55:00,2.35248,2.35318,2.35214,2.35309,192600000.0
2006-11-16 11:00:00,2.35304,2.35371,2.35297,2.35344,162600000.0
2006-11-16 11:05:00,2.35343,2.35395,2.35339,2.35388,160200000.0
2006-11-16 11:10:00,2.35368,2.35423,2.3536,2.35415,221800000.0
2006-11-16 11:15:00,2.35402,2.3542,2.35351,2.35377,154200000.0
2006-11-16 11:20:00,2.35389,2.35435,2.35343,2.35352,217800001.0
2006-11-16 11:25:00,2.35356,2.35367,2.35233,2.35233,211099999.0
2006-11-16 11:30:00,2.35218,2.35826,2.35202,2.35773,198399999.0
2006-11-16 11:35:00,2.3579,2.3588,2.35763,2.35819,212900000.0
2006-11-16 11:40:00,2.35793,2.35817,2.35716,2.35727,187300000.0
2006-11-16 11:45:00,2.35732,2.35748,2.35569,2.35569,143200000.0
2006-11-16 11:50:00,2.3557,2.35695,2.35559,2.3566,207399999.0
2006-11-16 11:55:00,2.35662,2.35662,2.35572,2.35605,161700000.0
2006-11-16 12:00:00,2.35609,2.35628,2.3554,2.35554,184400000.0
2006-11-16 12:05:00,2.35564,2.35622,2.355,2.35529,187700001.0
2006-11-16 12:10:00,2.35535,2.35535,2.35448,2.35457,171700000.0
2006-11-16 12:15:00,2.35462,2.35549,2.35462,2.35482,213299998.0
2006-11-16 12:20:00,2.35455,2.35455,2.35391,2.35416,191800000.0
2006-11-16 12:25:00,2.3544,2.35593,2.3544,2.35572,180900000.0
2006-11-16 12:30:00,2.35558,2.35566,2.35534,2.35541,144100000.0
2006-11-16 12:35:00,2.35554,2.35593,2.35535,2.35593,159100000.0
2006-11-16 12:40:00,2.35572,2.35598,2.35557,2.35578,184700000.0
2006-11-16 12:45:00,2.35584,2.3561,2.3552,2.35545,187600000.0
2006-11-16 12:50:00,2.35561,2.35579,2.35521,2.3557,131000000.0
2006-11-16 12:55:00,2.35563,2.35577,2.35522,2.35558,164300000.0
2006-11-16 13:00:00,2.35551,2.35569,2.35522,2.35547,192300000.0
2006-11-16 13:05:00,2.35552,2.35554,2.35501,2.35507,151800000.0
2006-11-16 13:10:00,2.35527,2.35535,2.3546,2.35505,186500000.0
2006-11-16 13:15:00,2.35493,2.35496,2.35448,2.35458,146300000.0
2006-11-16 13:20:00,2.35465,2.35529,2.35433,2.35505,157200000.0
2006-11-16 13:25:00,2.35503,2.35516,2.35474,2.35508,208400000.0
2006-11-16 13:30:00,2.3551,2.35564,2.35494,2.35556,230000000.0
2006-11-16 13:35:00,2.35554,2.35554,2.35498,2.35552,157900000.0
2006-11-16 13:40:00,2.35564,2.3559,2.35533,2.35575,185000001.0
2006-11-16 13:45:00,2.35578,2.35632,2.35569,2.35617,209400000.0
2006-11-16 13:50:00,2.35627,2.35636,2.35593,2.35621,152900000.0
2006-11-16 13:55:00,2.35597,2.35612,2.35562,2.35569,136900000.0
2006-11-16 14:00:00,2.35552,2.35595,2.35532,2.35548,162200000.0
2006-11-16 14:05:00,2.35554,2.35571,2.35538,2.35567,151200000.0
2006-11-16 14:10:00,2.3557,2.35596,2.35548,2.35589,209700000.0
2006-11-16 14:15:00,2.35582,2.3559,2.35552,2.35568,160400000.0
2006-11-16 14:20:00,2.35577,2.35634,2.35564,2.3562,162700000.0
2006-11-16 14:25:00,2.35606,2.35636,2.35576,2.35602,182000001.0
2006-11-16 14:30:00,2.35609,2.35644,2.35587,2.35644,175600000.0
2006-11-16 14:35:00,2.35627,2.35649,2.35603,2.35616,144800000.0
2006-11-16 14:40:00,2.35638,2.35638,2.35587,2.35615,183799999.0
2006-11-16 14:45:00,2.3562,2.35659,2.35616,2.35623,209099998.0
2006-11-16 14:50:00,2.35613,2.35629,2.3558,2.35597,227500001.0
2006-11-16 14:55:00,2.35591,2.35646,2.35584,2.35636,206600000.0
2006-11-16 15:00:00,2.3563,2.35635,2.35557,2.35591,165800000.0
2006-11-16 15:05:00,2.35595,2.35616,2.35565,2.35574,153900000.0
2006-11-16 15:10:00,2.35585,2.35606,2.35557,2.35606,153200000.0
2006-11-16 15:15:00,2.35621,2.35653,2.35595,2.35643,174000000.0
2006-11-16 15:20:00,2.35636,2.35708,2.35634,2.35679,157000000.0
2006-11-16 15:25:00,2.35667,2.35667,2.35594,2.35594,184500000.0
2006-11-16 15:30:00,2.35572,2.35767,2.35507,2.35711,191200000.0
2006-11-16 15:35:00,2.35686,2.35758,2.35649,2.35661,196900000.0
2006-11-16 15:40:00,2.35676,2.35747,2.35634,2.35737,174700000.0
2006-11-16 15:45:00,2.35756,2.35796,2.35743,2.35775,215600000.0
2006-11-16 15:50:00,2.35783,2.35862,2.35743,2.35792,152000000.0
2006-11-16 15:55:00,2.35776,2.35789,2.35662,2.35662,147300000.0
2006-11-16 16:00:00,2.35682,2.35794,2.35624,2.3572,251200000.0
2006-11-16 16:05:00,2.35714,2.35745,2.35669,2.35688,195300000.0
2006-11-16 16:10:00,2.35678,2.35721,2.35669,2.3568,171100000.0
2006-11-16 16:15:00,2.35642,2.35738,2.35642,2.35694,147199999.0
2006-11-16 16:20:00,2.35693,2.35753,2.35676,2.35716,152600000.0
2006-11-16 16:25:00,2.35719,2.35738,2.35679,2.35712,156400000.0
2006-11-16 16:30:00,2.357,2.3576,2.357,2.3576,153899999.0
2006-11-16 16:35:00,2.35759,2.35816,2.35755,2.35816,210899999.0
2006-11-16 16:40:00,2.35837,2.35837,2.35758,2.35758,205800000.0
2006-11-16 16:45:00,2.35738,2.35759,2.35701,2.35742,182899999.0
2006-11-16 16:50:00,2.35742,2.3575,2.35706,2.35749,200200000.0
2006-11-16 16:55:00,2.35738,2.35755,2.35707,2.35755,159200000.0
2006-11-16 17:00:00,2.35752,2.35752,2.35692,2.35713,189799999.0
2006-11-16 17:05:00,2.35714,2.35714,2.35638,2.35667,210799998.0
2006-11-16 17:10:00,2.35651,2.3567,2.35608,2.35643,210200000.0
2006-11-16 17:15:00,2.35634,2.35686,2.35616,2.35661,139200000.0
2006-11-16 17:20:00,2.35665,2.35665,2.35528,2.35638,193399999.0
2006-11-16 17:25:00,2.35636,2.35653,2.35571,2.35617,192000000.0
2006-11-16 17:30:00,2.35611,2.35731,2.3561,2.35658,170600000.0
2006-11-16 17:35:00,2.35661,2.3568,2.35604,2.35612,225100000.0
2006-11-16 17:40:00,2.35638,2.35651,2.35591,2.35613,156500000.0
2006-11-16 17:45:00,2.3561,2.35651,2.35606,2.35606,179200001.0
2006-11-16 17:50:00,2.35595,2.35655,2.35584,2.3565,162700000.0
2006-11-16 17:55:00,2.35627,2.35636,2.35571,2.35599,185600000.0
2006-11-16 18:00:00,2.35596,2.35625,2.35547,2.35559,1517199999.0
2006-11-16 18:05:00,2.35559,2.35626,2.35541,2.35581,1790900001.0
2006-11-16 18:10:00,2.35583,2.35617,2.35567,2.35586,1111700000.0
2006-11-16 18:15:00,2.35587,2.35628,2.35573,2.35607,1399800000.0
2006-11-16 18:20:00,2.35608,2.35634,2.3558,2.35634,1337900000.0
2006-11-16 18:25:00,2.35619,2.35665,2.35601,2.35645,1346600000.0
2006-11-16 18:30:00,2.3564,2.35704,2.3564,2.35681,1209500000.0
2006-11-16 18:35:00,2.35685,2.35734,2.35669,2.35694,667700000.0
2006-11-16 18:40:00,2.35711,2.35722,2.35649,2.35697,719800001.0
2006-11-16 18:45:00,2.35694,2.35715,2.35674,2.3571,279100000.0
2006-11-16 18:50:00,2.35699,2.35721,2.35653,2.35664,599000000.0
2006-11-16 18:55:00,2.35658,2.35717,2.356,2.35602,749099999.0
2006-11-16 19:00:00,2.3561,2.35759,2.35539,2.357,400400001.0
2006-11-16 19:05:00,2.35716,2.35775,2.35695,2.35743,726900000.0
2006-11-16 19:10:00,2.35748,2.35779,2.35694,2.35709,470299999.0
2006-11-16 19:15:00,2.3573,2.35758,2.3569,2.35718,419300000.0
2006-11-16 19:20:00,2.35756,2.35819,2.35721,2.35787,555299999.0
2006-11-16 19:25:00,2.35784,2.3579,2.35747,2.35755,593700001.0
2006-11-16 19:30:00,2.35726,2.35779,2.35685,2.35752,538800000.0
2006-11-16 19:35:00,2.3573,2.35753,2.35663,2.35683,388499999.0
2006-11-16 19:40:00,2.35682,2.35691,2.35645,2.35645,387800000.0
2006-11-16 19:45:00,2.35633,2.35659,2.35593,2.35593,348100000.0
2006-11-16 19:50:00,2.35601,2.35662,2.35572,2.35576,338700000.0
2006-11-16 19:55:00,2.35578,2.35643,2.35549,2.35571,459700000.0
2006-11-16 20:00:00,2.35568,2.35629,2.35568,2.35593,241500000.0
2006-11-16 20:05:00,2.35586,2.35588,2.35544,2.35555,192900000.0
2006-11-16 20:10:00,2.35556,2.35563,2.3551,2.35525,525500000.0
2006-11-16 20:15:00,2.3553,2.35571,2.35521,2.35548,572900000.0
2006-11-16 20:20:00,2.35548,2.35602,2.35548,2.3559,630800000.0
2006-11-16 20:25:00,2.35583,2.35595,2.35534,2.35557,830400000.0
2006-11-16 20:30:00,2.35551,2.35599,2.3552,2.35542,1082800000.0
2006-11-16 20:35:00,2.35571,2.35637,2.35571,2.35614,567599998.0
2006-11-16 20:40:00,2.35633,2.35642,2.35589,2.35618,661199999.0
2006-11-16 20:45:00,2.3562,2.35649,2.35598,2.35632,557899999.0
2006-11-16 20:50:00,2.35632,2.35684,2.35628,2.35632,802700001.0
2006-11-16 20:55:00,2.35635,2.3568,2.35623,2.35631,1103299997.0
2006-11-16 21:00:00,2.35649,2.35672,2.35615,2.35645,784999999.0
2006-11-16 21:05:00,2.35656,2.35683,2.35653,2.35678,197200000.0
2006-11-16 21:10:00,2.35669,2.3567,2.35607,2.35642,509900000.0
2006-11-16 21:15:00,2.35641,2.35649,2.3558,2.3558,623300000.0
2006-11-16 21:20:00,2.35611,2.3563,2.35573,2.35604,763000000.0
2006-11-16 21:25:00,2.35599,2.35625,2.3559,2.3562,327599999.0
2006-11-16 21:30:00,2.3562,2.35621,2.3558,2.35593,457800000.0
2006-11-16 21:35:00,2.356,2.35621,2.35592,2.35605,213300001.0
2006-11-16 21:40:00,2.35603,2.35626,2.35572,2.35593,385000000.0
2006-11-16 21:45:00,2.35597,2.35614,2.35537,2.3558,433700000.0
2006-11-16 21:50:00,2.35587,2.35587,2.35541,2.35562,261700000.0
2006-11-16 21:55:00,2.35568,2.35577,2.35488,2.35555,303800000.0
2006-11-16 22:00:00,2.35551,2.35566,2.35501,2.35541,318500000.0
2006-11-16 22:05:00,2.3554,2.35555,2.35525,2.35545,218100000.0
2006-11-16 22:10:00,2.35557,2.35606,2.35539,2.35594,208600000.0
2006-11-16 22:15:00,2.35583,2.35628,2.35575,2.35596,357700000.0
2006-11-16 22:20:00,2.35597,2.3565,2.35585,2.35627,305900000.0
2006-11-16 22:25:00,2.35637,2.35652,2.35607,2.35641,336700000.0
2006-11-16 22:30:00,2.35641,2.35674,2.35634,2.35674,368599999.0
2006-11-16 22:35:00,2.35679,2.3568,2.35626,2.35635,162000000.0
2006-11-16 22:40:00,2.35631,2.35662,2.35625,2.35648,341500000.0
2006-11-16 22:45:00,2.35639,2.35687,2.35611,2.35687,378900001.0
2006-11-16 22:50:00,2.35696,2.35696,2.35632,2.35637,298600001.0
2006-11-16 22:55:00,2.35621,2.35639,2.35585,2.35607,200000000.0
2006-11-16 23:00:00,2.3561,2.35631,2.35607,2.35619,115700000.0
2006-11-16 23:05:00,2.35617,2.35635,2.35603,2.35627,134800000.0
2006-11-16 23:10:00,2.35611,2.35637,2.35602,2.35619,176100000.0
2006-11-16 23:15:00,2.35622,2.35622,2.35576,2.35579,122200000.0
2006-11-16 23:20:00,2.35574,2.35612,2.35554,2.35612,123800000.0
2006-11-16 23:25:00,2.35608,2.35614,2.35577,2.35606,145500000.0
2006-11-16 23:30:00,2.35588,2.35626,2.35578,2.35578,167900000.0
2006-11-16 23:35:00,2.35569,2.35604,2.35558,2.35571,126400000.0
2006-11-16 23:40:00,2.35556,2.35605,2.3553,2.35605,173400000.0
2006-11-16 23:45:00,2.35594,2.35644,2.35547,2.35574,197200000.0
2006-11-16 23:50:00,2.3557,2.35578,2.35542,2.35568,157000000.0
2006-11-16 23:55:00,2.35568,2.35616,2.35562,2.35616,170600000.0
2006-11-17 00:00:00,2.35595,2.35623,2.3555,2.35608,146900000.0
2006-11-17 00:05:00,2.35602,2.35622,2.3554,2.35585,155400000.0
2006-11-17 00:10:00,2.35587,2.35596,2.35534,2.35534,105700000.0
2006-11-17 00:15:00,2.35545,2.35581,2.35511,2.3553,162700000.0
2006-11-17 00:20:00,2.35539,2.35554,2.35516,2.35521,123800000.0
2006-11-17 00:25:00,2.3552,2.35541,2.35482,2.35492,137200000.0
2006-11-17 00:30:00,2.35521,2.35566,2.35517,2.35517,152800000.0
2006-11-17 00:35:00,2.3552,2.35539,2.355,2.35504,121800000.0
2006-11-17 00:40:00,2.35498,2.35563,2.35497,2.3555,134100000.0
2006-11-17 00:45:00,2.35548,2.35591,2.35531,2.3557,116000000.0
2006-11-17 00:50:00,2.35568,2.35568,2.35517,2.35535,133100000.0
2006-11-17 00:55:00,2.35524,2.35583,2.35511,2.35571,158400000.0
2006-11-17 01:00:00,2.35577,2.35621,2.35562,2.3557,164300000.0
2006-11-17 01:05:00,2.35594,2.35608,2.35557,2.35565,167600000.0
2006-11-17 01:10:00,2.35606,2.3563,2.3558,2.35607,168100001.0
2006-11-17 01:15:00,2.35609,2.35631,2.35588,2.35621,121100000.0
2006-11-17 01:20:00,2.35615,2.35636,2.35584,2.35607,142200000.0
2006-11-17 01:25:00,2.35609,2.35621,2.35577,2.35577,184800002.0
2006-11-17 01:30:00,2.35575,2.35637,2.35575,2.35613,189800000.0
2006-11-17 01:35:00,2.35602,2.35626,2.35589,2.35602,133500000.0
2006-11-17 01:40:00,2.35623,2.35662,2.3561,2.35646,210400000.0
2006-11-17 01:45:00,2.35641,2.35648,2.35607,2.35623,116900000.0
2006-11-17 01:50:00,2.35609,2.35639,2.35592,2.35593,159600000.0
2006-11-17 01:55:00,2.35601,2.3563,2.35601,2.35618,168400000.0
2006-11-17 02:00:00,2.35612,2.35636,2.356,2.3563,134299999.0
2006-11-17 02:05:00,2.35628,2.35665,2.35586,2.35655,154600000.0
2006-11-17 02:10:00,2.35656,2.35678,2.35606,2.35606,116400000.0
2006-11-17 02:15:00,2.35616,2.35623,2.35582,2.35599,191800000.0
2006-11-17 02:20:00,2.35602,2.35637,2.35548,2.35591,172800000.0
2006-11-17 02:25:00,2.35598,2.35634,2.35585,2.35598,170099998.0
2006-11-17 02:30:00,2.3561,2.35624,2.35578,2.35595,139100000.0
2006-11-17 02:35:00,2.35597,2.35628,2.35592,2.35602,117300000.0
2006-11-17 02:40:00,2.35589,2.35618,2.35582,2.35607,93500000.0
2006-11-17 02:45:00,2.35613,2.35617,2.35588,2.35605,85300000.0
2006-11-17 02:50:00,2.35611,2.35611,2.35538,2.35588,151300000.0
2006-11-17 02:55:00,2.35597,2.3565,2.35587,2.35612,174900001.0
2006-11-17 03:00:00,2.35603,2.35665,2.35593,2.35632,205900001.0
2006-11-17 03:05:00,2.35615,2.35636,2.35589,2.356,108100000.0
2006-11-17 03:10:00,2.35608,2.35608,2.35572,2.35592,90100000.0
2006-11-17 03:15:00,2.35594,2.35598,2.35559,2.35571,155200000.0
2006-11-17 03:20:00,2.3558,2.35604,2.35571,2.35585,156200000.0
2006-11-17 03:25:00,2.35582,2.35598,2.35568,2.3557,80700000.0
2006-11-17 03:30:00,2.35551,2.3559,2.35551,2.35577,122600000.0
2006-11-17 03:35:00,2.35578,2.35599,2.35561,2.35571,138900000.0
2006-11-17 03:40:00,2.35577,2.35618,2.35553,2.35618,135400000.0
2006-11-17 03:45:00,2.35611,2.35624,2.35562,2.35562,175000000.0
2006-11-17 03:50:00,2.35564,2.35605,2.35541,2.35585,158100000.0
2006-11-17 03:55:00,2.35591,2.35591,2.35561,2.35584,129700000.0
2006-11-17 04:00:00,2.35572,2.35584,2.35553,2.35553,98300000.0
2006-11-17 04:05:00,2.35565,2.35598,2.35563,2.35564,124600000.0
2006-11-17 04:10:00,2.35558,2.35608,2.35547,2.35599,129300000.0
2006-11-17 04:15:00,2.3558,2.356,2.35561,2.35585,78600000.0
2006-11-17 04:20:00,2.35598,2.35619,2.3557,2.3558,133700000.0
2006-11-17 04:25:00,2.35593,2.35609,2.35579,2.35604,94700000.0
2006-11-17 04:30:00,2.35607,2.35623,2.35592,2.35609,153700000.0
2006-11-17 04:35:00,2.356,2.35626,2.35597,2.35609,157200000.0
2006-11-17 04:40:00,2.35595,2.35629,2.35579,2.35582,185900000.0
2006-11-17 04:45:00,2.35588,2.35615,2.3557,2.356,144700000.0
2006-11-17 04:50:00,2.3561,2.35629,2.35589,2.35603,90800000.0
2006-11-17 04:55:00,2.35612,2.35633,2.35579,2.35583,144300001.0
2006-11-17 05:00:00,2.35595,2.35635,2.35585,2.35615,194200000.0
2006-11-17 05:05:00,2.35611,2.35637,2.35586,2.35612,168000000.0
2006-11-17 05:10:00,2.35611,2.35642,2.35602,2.35634,148900000.0
2006-11-17 05:15:00,2.35651,2.35655,2.35618,2.35645,151700000.0
2006-11-17 05:20:00,2.35625,2.35658,2.35617,2.35644,141999999.0
2006-11-17 05:25:00,2.35652,2.35672,2.35607,2.35607,127200000.0
2006-11-17 05:30:00,2.35628,2.35658,2.35614,2.35643,100900000.0
2006-11-17 05:35:00,2.35666,2.35692,2.3565,2.3567,154900000.0
2006-11-17 05:40:00,2.35663,2.35715,2.35663,2.35699,162300000.0
2006-11-17 05:45:00,2.35684,2.357,2.3564,2.3567,175500000.0
2006-11-17 05:50:00,2.35661,2.3568,2.35628,2.35657,131600000.0
2006-11-17 05:55:00,2.35663,2.35698,2.35649,2.35692,118100000.0
2006-11-17 06:00:00,2.35683,2.35717,2.3565,2.35702,139900000.0
2006-11-17 06:05:00,2.35696,2.35742,2.35696,2.35713,135900000.0
2006-11-17 06:10:00,2.35717,2.35751,2.35696,2.35696,197100001.0
2006-11-17 06:15:00,2.35704,2.35727,2.35649,2.3567,181600000.0
2006-11-17 06:20:00,2.35689,2.35712,2.35689,2.35705,235500001.0
2006-11-17 06:25:00,2.35697,2.35727,2.35697,2.35717,141200000.0
2006-11-17 06:30:00,2.35733,2.35736,2.35689,2.35696,172100000.0
2006-11-17 06:35:00,2.35702,2.35706,2.35675,2.35687,154000000.0
2006-11-17 06:40:00,2.3569,2.35694,2.35663,2.35684,158000000.0
2006-11-17 06:45:00,2.35678,2.35723,2.35678,2.35708,197700001.0
2006-11-17 06:50:00,2.35696,2.35727,2.35696,2.35718,107300000.0
2006-11-17 06:55:00,2.35718,2.35741,2.3571,2.3574,140800000.0
2006-11-17 07:00:00,2.35742,2.35758,2.35723,2.35745,169200001.0
2006-11-17 07:05:00,2.35752,2.35773,2.35735,2.35772,108900000.0
2006-11-17 07:10:00,2.35744,2.35763,2.35736,2.3575,131300000.0
2006-11-17 07:15:00,2.35765,2.35772,2.35743,2.35768,189799998.0
2006-11-17 07:20:00,2.35769,2.35794,2.35742,2.35753,220400000.0
2006-11-17 07:25:00,2.35744,2.35762,2.35721,2.35739,151500000.0
2006-11-17 07:30:00,2.3575,2.35785,2.35733,2.35765,130000000.0
2006-11-17 07:35:00,2.35773,2.3581,2.35747,2.35799,116400001.0
2006-11-17 07:40:00,2.35785,2.35824,2.35772,2.35807,196500000.0
2006-11-17 07:45:00,2.35796,2.35879,2.35796,2.3581,207200000.0
2006-11-17 07:50:00,2.35816,2.35852,2.35798,2.3584,158000000.0
2006-11-17 07:55:00,2.35842,2.35881,2.3582,2.35839,190500000.0
2006-11-17 08:00:00,2.35875,2.35878,2.35831,2.35847,151100000.0
2006-11-17 08:05:00,2.35842,2.35868,2.35823,2.35834,188200000.0
2006-11-17 08:10:00,2.35822,2.35848,2.35814,2.35823,235600000.0
2006-11-17 08:15:00,2.35839,2.35871,2.35809,2.3583,135100000.0
2006-11-17 08:20:00,2.35813,2.35872,2.35813,2.35853,155900000.0
2006-11-17 08:25:00,2.35855,2.35856,2.35807,2.3585,157200000.0
2006-11-17 08:30:00,2.35858,2.35899,2.35838,2.35875,141500000.0
2006-11-17 08:35:00,2.3587,2.35882,2.35779,2.35815,150800000.0
2006-11-17 08:40:00,2.35817,2.35887,2.35814,2.35851,171500000.0
2006-11-17 08:45:00,2.35852,2.35857,2.35791,2.35857,180000000.0
2006-11-17 08:50:00,2.35836,2.35927,2.35836,2.35857,148100000.0
2006-11-17 08:55:00,2.35861,2.35924,2.35855,2.35875,192999999.0
2006-11-17 09:00:00,2.35877,2.3595,2.35852,2.3595,169300000.0
2006-11-17 09:05:00,2.35953,2.36057,2.35943,2.36028,174000000.0
2006-11-17 09:10:00,2.36041,2.36053,2.35974,2.35974,172400000.0
2006-11-17 09:15:00,2.35958,2.35968,2.35876,2.35876,139400000.0
2006-11-17 09:20:00,2.35887,2.35893,2.35803,2.35827,172100000.0
2006-11-17 09:25:00,2.35808,2.35836,2.35758,2.35769,155400000.0
2006-11-17 09:30:00,2.35769,2.35804,2.35761,2.35787,116799999.0
2006-11-17 09:35:00,2.35767,2.35782,2.35693,2.3571,176800000.0
2006-11-17 09:40:00,2.35723,2.35793,2.35693,2.35775,128000000.0
2006-11-17 09:45:00,2.35784,2.35814,2.35779,2.35787,181599998.0
2006-11-17 09:50:00,2.35798,2.35802,2.35749,2.35749,122900000.0
2006-11-17 09:55:00,2.35756,2.35868,2.35736,2.3579,167200000.0
2006-11-17 10:00:00,2.35756,2.35756,2.35585,2.35598,206000000.0
2006-11-17 10:05:00,2.35583,2.35614,2.35475,2.3555,155100000.0
2006-11-17 10:10:00,2.35571,2.35592,2.35532,2.35575,175800000.0
2006-11-17 10:15:00,2.35602,2.3564,2.35569,2.35606,150400000.0
2006-11-17 10:20:00,2.35612,2.35656,2.35588,2.35635,199399999.0
2006-11-17 10:25:00,2.35623,2.35683,2.35571,2.35683,188400000.0
2006-11-17 10:30:00,2.3567,2.35732,2.35663,2.35704,209000001.0
2006-11-17 10:35:00,2.35681,2.35727,2.35655,2.35655,162100000.0
2006-11-17 10:40:00,2.3564,2.35691,2.35609,2.3566,189699999.0
2006-11-17 10:45:00,2.35675,2.35689,2.35639,2.35689,165900000.0
2006-11-17 10:50:00,2.3568,2.35693,2.35636,2.35665,159600000.0
2006-11-17 10:55:00,2.35664,2.35664,2.35475,2.355,211099999.0
2006-11-17 11:00:00,2.35491,2.35646,2.35482,2.35635,162700000.0
2006-11-17 11:05:00,2.35633,2.35664,2.35609,2.35642,178900000.0
2006-11-17 11:10:00,2.35644,2.35698,2.35613,2.35669,196800000.0
2006-11-17 11:15:00,2.35677,2.35692,2.35634,2.35685,196100001.0
2006-11-17 11:20:00,2.3569,2.35705,2.35651,2.3566,179400000.0
2006-11-17 11:25:00,2.35674,2.3576,2.35667,2.35677,199400000.0
2006-11-17 11:30:00,2.35678,2.35726,2.35675,2.35695,209900000.0
2006-11-17 11:35:00,2.35704,2.35775,2.35688,2.35774,172700000.0
2006-11-17 11:40:00,2.35776,2.35805,2.35713,2.35782,185800000.0
2006-11-17 11:45:00,2.35797,2.35826,2.35747,2.35811,138300000.0
2006-11-17 11:50:00,2.35813,2.35919,2.35804,2.35907,202500000.0
2006-11-17 11:55:00,2.35905,2.36008,2.35894,2.35925,218700000.0
2006-11-17 12:00:00,2.35926,2.35956,2.3591,2.35924,182599999.0
2006-11-17 12:05:00,2.35936,2.36058,2.35907,2.36033,182600000.0
2006-11-17 12:10:00,2.36025,2.36026,2.35957,2.35991,201100001.0
2006-11-17 12:15:00,2.35992,2.36047,2.35992,2.36029,196000000.0
2006-11-17 12:20:00,2.36025,2.36118,2.36004,2.36076,174800000.0
2006-11-17 12:25:00,2.3609,2.3615,2.36061,2.36108,241100000.0
2006-11-17 12:30:00,2.36133,2.36203,2.36074,2.36179,165100000.0
2006-11-17 12:35:00,2.36155,2.36167,2.36081,2.36092,175600000.0
2006-11-17 12:40:00,2.36081,2.36101,2.36041,2.36061,180200000.0
2006-11-17 12:45:00,2.3607,2.36092,2.35952,2.35952,181500000.0
2006-11-17 12:50:00,2.35944,2.35961,2.35892,2.35961,168200000.0
2006-11-17 12:55:00,2.35953,2.35973,2.35913,2.35973,173700000.0
2006-11-17 13:00:00,2.3595,2.35966,2.35909,2.35966,216300000.0
2006-11-17 13:05:00,2.35976,2.36089,2.35948,2.3607,167400000.0
2006-11-17 13:10:00,2.36061,2.36061,2.35953,2.35979,169700000.0
2006-11-17 13:15:00,2.35958,2.35987,2.35934,2.3595,195400000.0
2006-11-17 13:20:00,2.35945,2.36025,2.35945,2.35983,187000000.0
2006-11-17 13:25:00,2.35987,2.36066,2.3598,2.3606,137300000.0
2006-11-17 13:30:00,2.3605,2.36075,2.36012,2.36043,184500000.0
2006-11-17 13:35:00,2.36047,2.36055,2.36004,2.36029,214799999.0
2006-11-17 13:40:00,2.36029,2.3616,2.36016,2.3616,146400000.0
2006-11-17 13:45:00,2.36165,2.36165,2.36106,2.36161,203700000.0
2006-11-17 13:50:00,2.36146,2.36191,2.36101,2.36182,213899999.0
2006-11-17 13:55:00,2.36174,2.36244,2.36166,2.36232,223500000.0
2006-11-17 14:00:00,2.3624,2.36247,2.36149,2.36205,137800000.0
2006-11-17 14:05:00,2.36199,2.36199,2.36095,2.36122,188400000.0
2006-11-17 14:10:00,2.36121,2.36174,2.36103,2.36145,206700000.0
2006-11-17 14:15:00,2.36137,2.36193,2.36137,2.3619,211400000.0
2006-11-17 14:20:00,2.36202,2.36206,2.36157,2.36177,135500000.0
2006-11-17 14:25:00,2.3618,2.36249,2.3618,2.36209,139600000.0
2006-11-17 14:30:00,2.36213,2.36213,2.3614,2.36203,149200000.0
2006-11-17 14:35:00,2.36176,2.36229,2.36162,2.36209,172900000.0
2006-11-17 14:40:00,2.36219,2.36271,2.36205,2.36261,170600000.0
2006-11-17 14:45:00,2.36271,2.36296,2.36255,2.3626,161400000.0
2006-11-17 14:50:00,2.36252,2.36374,2.36219,2.36345,182600000.0
2006-11-17 14:55:00,2.36312,2.36339,2.36207,2.36248,178600000.0
2006-11-17 15:00:00,2.36244,2.36263,2.36152,2.36152,189100000.0
2006-11-17 15:05:00,2.36151,2.36157,2.36085,2.36102,175700000.0
2006-11-17 15:10:00,2.36113,2.36295,2.36105,2.36226,132000000.0
2006-11-17 15:15:00,2.36228,2.36228,2.36127,2.36146,175800000.0
2006-11-17 15:20:00,2.36146,2.3622,2.36121,2.36143,104300000.0
2006-11-17 15:25:00,2.36143,2.36197,2.36127,2.36127,164500000.0
2006-11-17 15:30:00,2.3614,2.36193,2.36084,2.36084,140700000.0
2006-11-17 15:35:00,2.36068,2.36137,2.36027,2.36125,274599999.0
2006-11-17 15:40:00,2.36151,2.36164,2.35986,2.35986,196100000.0
2006-11-17 15:45:00,2.3598,2.36024,2.35945,2.35994,184400000.0
2006-11-17 15:50:00,2.36006,2.36034,2.35972,2.35982,160800000.0
2006-11-17 15:55:00,2.35977,2.3605,2.35964,2.36047,156800000.0
2006-11-17 16:00:00,2.36046,2.36068,2.35958,2.3596,187200000.0
2006-11-17 16:05:00,2.35953,2.36038,2.35953,2.36016,194400000.0
2006-11-17 16:10:00,2.36018,2.36028,2.35955,2.35977,243200000.0
2006-11-17 16:15:00,2.35998,2.3605,2.35964,2.35982,167500000.0
2006-11-17 16:20:00,2.35965,2.35983,2.35895,2.359,154100000.0
2006-11-17 16:25:00,2.35901,2.35905,2.35839,2.35887,160400000.0
2006-11-17 16:30:00,2.35873,2.35919,2.35822,2.35861,171700000.0
2006-11-17 16:35:00,2.35849,2.359,2.35815,2.35816,135200000.0
2006-11-17 16:40:00,2.3583,2.3589,2.3583,2.35844,185600000.0
2006-11-17 16:45:00,2.35827,2.35862,2.35815,2.35858,181300000.0
2006-11-17 16:50:00,2.35843,2.35884,2.35777,2.35877,187600000.0
2006-11-17 16:55:00,2.3586,2.35878,2.358,2.35864,133500000.0
2006-11-17 17:00:00,2.3586,2.35907,2.35845,2.35903,182400000.0
2006-11-17 17:05:00,2.35885,2.35921,2.35831,2.35876,173300000.0
2006-11-17 17:10:00,2.35893,2.35907,2.35853,2.35881,138200000.0
2006-11-17 17:15:00,2.35879,2.35888,2.35778,2.35793,154600000.0
2006-11-17 17:20:00,2.35804,2.35825,2.35756,2.35795,188899999.0
2006-11-17 17:25:00,2.3579,2.35821,2.3569,2.35703,155900000.0
2006-11-17 17:30:00,2.35693,2.35734,2.35644,2.35653,203900001.0
2006-11-17 17:35:00,2.35665,2.3574,2.35567,2.35568,161000000.0
2006-11-17 17:40:00,2.35565,2.35676,2.35565,2.35641,231600000.0
2006-11-17 17:45:00,2.35644,2.3571,2.35619,2.35667,165200001.0
2006-11-17 17:50:00,2.35662,2.35706,2.35625,2.35655,159000000.0
2006-11-17 17:55:00,2.35647,2.3566,2.35611,2.35641,186500000.0
2006-11-17 18:00:00,2.35636,2.35686,2.35613,2.35674,1395600000.0
2006-11-17 18:05:00,2.35666,2.35671,2.35605,2.35663,1667400000.0
2006-11-17 18:10:00,2.35655,2.35694,2.35637,2.35656,1167700000.0
2006-11-17 18:15:00,2.35657,2.35718,2.35632,2.35637,1232300000.0
2006-11-17 18:20:00,2.3563,2.35654,2.35572,2.35605,1300399998.0
2006-11-17 18:25:00,2.35618,2.35693,2.35597,2.35662,1407000002.0
2006-11-17 18:30:00,2.35662,2.35697,2.35616,2.35617,1271000001.0
2006-11-17 18:35:00,2.35632,2.35641,2.35552,2.35582,722500000.0
2006-11-17 18:40:00,2.35589,2.35606,2.35532,2.35569,684700000.0
2006-11-17 18:45:00,2.35591,2.35639,2.35576,2.35631,259600000.0
2006-11-17 18:50:00,2.35627,2.35648,2.35579,2.35623,629100000.0
2006-11-17 18:55:00,2.35641,2.35659,2.35591,2.35596,808800001.0
2006-11-17 19:00:00,2.35606,2.35647,2.35606,2.35623,430900000.0
2006-11-17 19:05:00,2.35612,2.3565,2.35592,2.35592,857800001.0
2006-11-17 19:10:00,2.35587,2.35685,2.35574,2.35656,416500000.0
2006-11-17 19:15:00,2.35662,2.357,2.3564,2.3564,433899998.0
2006-11-17 19:20:00,2.35655,2.35727,2.35655,2.35725,530499999.0
2006-11-17 19:25:00,2.35721,2.35753,2.35697,2.35735,557000000.0
2006-11-17 19:30:00,2.35729,2.35801,2.35721,2.35756,637300001.0
2006-11-17 19:35:00,2.35756,2.35773,2.35694,2.35719,400000000.0
2006-11-17 19:40:00,2.35718,2.3575,2.35691,2.35714,382100000.0
2006-11-17 19:45:00,2.35706,2.35745,2.35699,2.35723,338199999.0
2006-11-17 19:50:00,2.35716,2.35767,2.35695,2.35725,313400000.0
2006-11-17 19:55:00,2.35717,2.35739,2.35625,2.35625,419300001.0
2006-11-17 20:00:00,2.35634,2.35687,2.35629,2.35671,270700000.0
2006-11-17 20:05:00,2.35683,2.35697,2.35623,2.3564,246599999.0
2006-11-17 20:10:00,2.35661,2.3568,2.3563,2.35645,516300001.0
2006-11-17 20:15:00,2.35654,2.35682,2.35639,2.35674,663000000.0
2006-11-17 20:20:00,2.35676,2.35686,2.35629,2.35686,631900000.0
2006-11-17 20:25:00,2.35676,2.3571,2.35634,2.35637,854999999.0
2006-11-17 20:30:00,2.35642,2.35671,2.35612,2.35642,1128199999.0
2006-11-17 20:35:00,2.35638,2.35663,2.35597,2.35635,560600000.0
2006-11-17 20:40:00,2.35645,2.35657,2.35566,2.35606,705000000.0
2006-11-17 20:45:00,2.35605,2.35611,2.35498,2.35515,579000000.0
2006-11-17 20:50:00,2.35515,2.35561,2.35509,2.35526,783200000.0
2006-11-17 20:55:00,2.35524,2.35543,2.35491,2.35508,1009800000.0
2006-11-17 21:00:00,2.35512,2.35548,2.35479,2.35535,820400001.0
2006-11-17 21:05:00,2.35533,2.35574,2.35522,2.35546,221600000.0
2006-11-17 21:10:00,2.35546,2.35648,2.35538,2.3564,500499999.0
2006-11-17 21:15:00,2.35653,2.35717,2.35613,2.35717,580500000.0
2006-11-17 21:20:00,2.35692,2.35736,2.35669,2.35712,794300000.0
2006-11-17 21:25:00,2.35701,2.35701,2.35616,2.35622,331499999.0
2006-11-17 21:30:00,2.35632,2.35667,2.35616,2.3564,440800000.0
2006-11-17 21:35:00,2.35654,2.35727,2.35644,2.35727,255000000.0
2006-11-17 21:40:00,2.35716,2.35746,2.35676,2.35721,362900000.0
2006-11-17 21:45:00,2.35726,2.35763,2.35699,2.35747,413900000.0
2006-11-17 21:50:00,2.35767,2.35783,2.35732,2.3574,311300001.0
2006-11-17 21:55:00,2.35743,2.35793,2.35743,2.35792,361700000.0
2006-11-17 22:00:00,2.35786,2.35815,2.35757,2.35781,277900000.0
2006-11-17 22:05:00,2.35781,2.35792,2.35706,2.35712,198300000.0
2006-11-17 22:10:00,2.35705,2.35726,2.35689,2.35699,231600000.0
2006-11-17 22:15:00,2.35695,2.35736,2.35686,2.35691,429800000.0
2006-11-17 22:20:00,2.35679,2.3571,2.35674,2.35703,274200000.0
2006-11-17 22:25:00,2.35716,2.35738,2.35699,2.35717,305799999.0
2006-11-17 22:30:00,2.35713,2.3574,2.35696,2.35705,343000001.0
2006-11-17 22:35:00,2.357,2.35747,2.35699,2.35726,208599998.0
2006-11-17 22:40:00,2.3572,2.35775,2.35713,2.35765,322900000.0
2006-11-17 22:45:00,2.3576,2.35806,2.35733,2.35784,328300000.0
2006-11-17 22:50:00,2.3577,2.3577,2.35699,2.35701,176600000.0
2006-11-17 22:55:00,2.3569,2.35728,2.35642,2.35713,202600000.0
2006-11-17 23:00:00,2.357,2.35721,2.35678,2.35695,143400000.0
2006-11-17 23:05:00,2.35703,2.35753,2.35703,2.35753,112300000.0
2006-11-17 23:10:00,2.35744,2.3579,2.35725,2.35763,140600000.0
2006-11-17 23:15:00,2.35757,2.35781,2.35737,2.35757,130300000.0
2006-11-17 23:20:00,2.35755,2.3578,2.35731,2.35755,169500000.0
2006-11-17 23:25:00,2.35756,2.35772,2.35709,2.35732,163000000.0
2006-11-17 23:30:00,2.35733,2.35745,2.35708,2.35717,182700001.0
2006-11-17 23:35:00,2.35709,2.35763,2.35709,2.35739,168800000.0
2006-11-17 23:40:00,2.3574,2.35778,2.3571,2.35736,137200000.0
2006-11-17 23:45:00,2.35714,2.35742,2.35674,2.35674,101100000.0
2006-11-17 23:50:00,2.35687,2.35714,2.35642,2.35686,132800000.0
2006-11-17 23:55:00,2.35677,2.35698,2.35546,2.35571,154700001.0
2006-11-20 00:00:00,2.35651,2.357,2.35594,2.35633,157400000.0
2006-11-20 00:05:00,2.35619,2.35638,2.35577,2.35612,198000000.0
2006-11-20 00:10:00,2.35609,2.35638,2.35602,2.35618,162100000.0
2006-11-20 00:15:00,2.35614,2.35672,2.35575,2.35591,126400000.0
2006-11-20 00:20:00,2.35599,2.35615,2.35578,2.356,130600000.0
2006-11-20 00:25:00,2.35604,2.35696,2.35524,2.35681,137500000.0
2006-11-20 00:30:00,2.3567,2.3567,2.35605,2.35605,138600000.0
2006-11-20 00:35:00,2.3561,2.35667,2.35585,2.35635,170500001.0
2006-11-20 00:40:00,2.35629,2.35642,2.35578,2.35595,169600000.0
2006-11-20 00:45:00,2.35591,2.35662,2.35545,2.35612,147200000.0
2006-11-20 00:50:00,2.35615,2.3565,2.35601,2.35635,119000000.0
2006-11-20 00:55:00,2.35614,2.35644,2.35574,2.35597,140500000.0
2006-11-20 01:00:00,2.35608,2.35645,2.35595,2.35628,189900000.0
2006-11-20 01:05:00,2.35634,2.35662,2.35581,2.35581,160300001.0
2006-11-20 01:10:00,2.35579,2.35622,2.35572,2.35613,228700000.0
2006-11-20 01:15:00,2.35629,2.35629,2.35554,2.35589,168099999.0
2006-11-20 01:20:00,2.3557,2.35614,2.35556,2.35575,140799999.0
2006-11-20 01:25:00,2.35562,2.35624,2.35524,2.35611,127500000.0
2006-11-20 01:30:00,2.35603,2.35624,2.35582,2.35584,176400000.0
2006-11-20 01:35:00,2.35595,2.35619,2.35582,2.35593,178100000.0
2006-11-20 01:40:00,2.35609,2.35666,2.35579,2.35666,216900000.0
2006-11-20 01:45:00,2.35672,2.35699,2.35608,2.35613,189600000.0
2006-11-20 01:50:00,2.35603,2.35667,2.35586,2.35667,179600000.0
2006-11-20 01:55:00,2.35658,2.35699,2.35627,2.35663,174300000.0
2006-11-20 02:00:00,2.35677,2.35722,2.35646,2.35667,188100000.0
2006-11-20 02:05:00,2.35664,2.35711,2.35647,2.35692,186200000.0
2006-11-20 02:10:00,2.3569,2.3569,2.35646,2.35666,154100000.0
2006-11-20 02:15:00,2.3566,2.35673,2.35619,2.35636,213999999.0
2006-11-20 02:20:00,2.35627,2.35634,2.35587,2.35611,196000000.0
2006-11-20 02:25:00,2.35605,2.35632,2.35583,2.35592,218800000.0
2006-11-20 02:30:00,2.35603,2.35636,2.35601,2.35602,154100000.0
2006-11-20 02:35:00,2.35603,2.35647,2.35603,2.35633,153700000.0
2006-11-20 02:40:00,2.35633,2.35653,2.35611,2.35619,123600000.0
2006-11-20 02:45:00,2.35613,2.35613,2.35589,2.35597,86300000.0
2006-11-20 02:50:00,2.35592,2.35633,2.35563,2.35571,180300000.0
2006-11-20 02:55:00,2.35587,2.3563,2.35537,2.35579,140200000.0
2006-11-20 03:00:00,2.35602,2.3563,2.35568,2.35592,168700000.0
2006-11-20 03:05:00,2.35568,2.35588,2.3551,2.3554,157800000.0
2006-11-20 03:10:00,2.35546,2.35581,2.35539,2.35569,140700000.0
2006-11-20 03:15:00,2.35549,2.3556,2.35524,2.35525,220500000.0
2006-11-20 03:20:00,2.35524,2.35598,2.35505,2.35598,137499999.0
2006-11-20 03:25:00,2.35596,2.35625,2.35577,2.35625,128500000.0
2006-11-20 03:30:00,2.3563,2.3563,2.35578,2.35596,164500000.0
2006-11-20 03:35:00,2.35596,2.35598,2.3553,2.35545,134300000.0
2006-11-20 03:40:00,2.35548,2.35574,2.35532,2.35537,151600000.0
2006-11-20 03:45:00,2.3553,2.35556,2.35524,2.35527,85900000.0
2006-11-20 03:50:00,2.35532,2.35542,2.35499,2.3551,144600000.0
2006-11-20 03:55:00,2.3551,2.35594,2.3551,2.3558,169400000.0
2006-11-20 04:00:00,2.35578,2.3559,2.35562,2.35582,80800000.0
2006-11-20 04:05:00,2.35581,2.3561,2.3557,2.356,162200000.0
2006-11-20 04:10:00,2.35597,2.35615,2.35534,2.35599,152600000.0
2006-11-20 04:15:00,2.35578,2.35606,2.35577,2.35589,174800000.0
2006-11-20 04:20:00,2.3558,2.35664,2.35565,2.35615,94300000.0
2006-11-20 04:25:00,2.35642,2.35661,2.35603,2.35631,84100000.0
2006-11-20 04:30:00,2.35627,2.35647,2.35594,2.3564,188000000.0
2006-11-20 04:35:00,2.35635,2.35655,2.35581,2.35595,139700000.0
2006-11-20 04:40:00,2.35592,2.3561,2.35534,2.35591,87500000.0
2006-11-20 04:45:00,2.35602,2.35609,2.35573,2.35579,126700000.0
2006-11-20 04:50:00,2.35586,2.35623,2.35575,2.35596,182700000.0
2006-11-20 04:55:00,2.35609,2.35614,2.35565,2.35565,161800000.0
2006-11-20 05:00:00,2.3559,2.35611,2.35543,2.35567,169900000.0
2006-11-20 05:05:00,2.35574,2.35599,2.35562,2.35582,112600000.0
2006-11-20 05:10:00,2.35582,2.35618,2.35563,2.35608,118600000.0
2006-11-20 05:15:00,2.35612,2.3564,2.35582,2.3564,138800000.0
2006-11-20 05:20:00,2.35626,2.35639,2.35525,2.35525,127300000.0
2006-11-20 05:25:00,2.35523,2.35555,2.35513,2.35532,158700000.0
2006-11-20 05:30:00,2.35545,2.35561,2.35508,2.35535,103500000.0
2006-11-20 05:35:00,2.3554,2.35543,2.3548,2.35495,140500000.0
2006-11-20 05:40:00,2.35488,2.35537,2.35488,2.35512,182099999.0
2006-11-20 05:45:00,2.35526,2.35537,2.35505,2.35515,130000000.0
2006-11-20 05:50:00,2.35517,2.35527,2.3548,2.35502,171100000.0
2006-11-20 05:55:00,2.35503,2.3553,2.35473,2.35518,157200000.0
2006-11-20 06:00:00,2.35509,2.35533,2.35485,2.35526,186200000.0
2006-11-20 06:05:00,2.35523,2.35547,2.35508,2.35519,215199999.0
2006-11-20 06:10:00,2.35521,2.35583,2.35521,2.3553,138200000.0
2006-11-20 06:15:00,2.35536,2.35556,2.35516,2.35543,84500000.0
2006-11-20 06:20:00,2.35518,2.35561,2.35505,2.35546,132900000.0
2006-11-20 06:25:00,2.35521,2.35601,2.35503,2.35558,178700000.0
2006-11-20 06:30:00,2.35578,2.35604,2.35549,2.35565,154300000.0
2006-11-20 06:35:00,2.35527,2.35572,2.35505,2.35527,171800000.0
2006-11-20 06:40:00,2.35525,2.35558,2.35525,2.3554,178900000.0
2006-11-20 06:45:00,2.35529,2.35548,2.35505,2.35508,101600000.0
2006-11-20 06:50:00,2.35533,2.35535,2.35458,2.35467,131500000.0
2006-11-20 06:55:00,2.35472,2.35479,2.35408,2.3543,115300000.0
2006-11-20 07:00:00,2.35417,2.35477,2.35408,2.35477,143400000.0
2006-11-20 07:05:00,2.35482,2.35502,2.35444,2.35502,115700000.0
2006-11-20 07:10:00,2.35476,2.35495,2.35453,2.35486,129700000.0
2006-11-20 07:15:00,2.35497,2.35517,2.35462,2.35484,172800000.0
2006-11-20 07:20:00,2.35475,2.35545,2.35467,2.35513,143200000.0
2006-11-20 07:25:00,2.35507,2.35568,2.35507,2.35536,153600000.0
2006-11-20 07:30:00,2.35545,2.35553,2.35515,2.35535,188499999.0
2006-11-20 07:35:00,2.3555,2.35593,2.35517,2.35593,152400000.0
2006-11-20 07:40:00,2.35582,2.35603,2.35539,2.35545,151399999.0
2006-11-20 07:45:00,2.35553,2.35592,2.3555,2.35555,160900000.0
2006-11-20 07:50:00,2.35557,2.35597,2.35535,2.3557,122800000.0
2006-11-20 07:55:00,2.35593,2.35601,2.35515,2.35559,110300000.0
2006-11-20 08:00:00,2.35572,2.35572,2.35487,2.35517,151900000.0
2006-11-20 08:05:00,2.35479,2.3554,2.35479,2.35535,159300000.0
2006-11-20 08:10:00,2.35528,2.35609,2.35524,2.35583,174500000.0
2006-11-20 08:15:00,2.35606,2.35608,2.35527,2.35546,149400000.0
2006-11-20 08:20:00,2.35527,2.3557,2.35526,2.35535,169200000.0
2006-11-20 08:25:00,2.35528,2.35554,2.35519,2.35523,209700000.0
2006-11-20 08:30:00,2.35509,2.35537,2.35492,2.35495,177500000.0
2006-11-20 08:35:00,2.35487,2.35584,2.35485,2.35584,149900000.0
2006-11-20 08:40:00,2.35587,2.35596,2.35554,2.3557,116600000.0
2006-11-20 08:45:00,2.35572,2.35634,2.35557,2.35574,174600000.0
2006-11-20 08:50:00,2.35575,2.3566,2.35575,2.35605,141500000.0
2006-11-20 08:55:00,2.356,2.35603,2.35472,2.35482,159300000.0
2006-11-20 09:00:00,2.35469,2.3552,2.35448,2.35477,187700000.0
2006-11-20 09:05:00,2.35476,2.35476,2.35403,2.35411,169900000.0
2006-11-20 09:10:00,2.35412,2.3549,2.35389,2.35457,176900000.0
2006-11-20 09:15:00,2.35477,2.35521,2.35455,2.35455,120300000.0
2006-11-20 09:20:00,2.35463,2.35496,2.35422,2.35462,186700000.0
2006-11-20 09:25:00,2.35446,2.35552,2.35446,2.35552,117500000.0
2006-11-20 09:30:00,2.35528,2.35567,2.35519,2.35553,184500000.0
2006-11-20 09:35:00,2.35572,2.35614,2.35535,2.35549,173500000.0
2006-11-20 09:40:00,2.35553,2.35599,2.35551,2.35596,153400000.0
2006-11-20 09:45:00,2.35601,2.35637,2.35566,2.35619,193100000.0
2006-11-20 09:50:00,2.35633,2.35638,2.35562,2.35567,185499999.0
2006-11-20 09:55:00,2.35572,2.35597,2.35519,2.35525,172000000.0
2006-11-20 10:00:00,2.35527,2.35543,2.35482,2.3549,161300000.0
2006-11-20 10:05:00,2.35486,2.3556,2.35482,2.35518,161299999.0
2006-11-20 10:10:00,2.35522,2.3555,2.35432,2.35432,163900000.0
2006-11-20 10:15:00,2.35443,2.35464,2.35366,2.35384,184000000.0
2006-11-20 10:20:00,2.35396,2.35421,2.35374,2.35379,151900000.0
2006-11-20 10:25:00,2.35354,2.3538,2.35294,2.3538,197600000.0
2006-11-20 10:30:00,2.35373,2.35468,2.35362,2.35464,152300000.0
2006-11-20 10:35:00,2.35477,2.35512,2.35471,2.35512,93000000.0
2006-11-20 10:40:00,2.35522,2.35546,2.35464,2.35464,162700000.0
2006-11-20 10:45:00,2.35472,2.35532,2.35472,2.35532,163700000.0
2006-11-20 10:50:00,2.35526,2.35546,2.35504,2.35507,159000000.0
2006-11-20 10:55:00,2.35512,2.35594,2.35512,2.35558,212000000.0
2006-11-20 11:00:00,2.35552,2.35633,2.3554,2.35588,166400000.0
2006-11-20 11:05:00,2.35582,2.35615,2.35548,2.35549,205000000.0
2006-11-20 11:10:00,2.35534,2.35577,2.35515,2.35558,197400000.0
2006-11-20 11:15:00,2.35557,2.35566,2.35521,2.35534,140800000.0
2006-11-20 11:20:00,2.35537,2.35558,2.35518,2.35532,222900000.0
2006-11-20 11:25:00,2.35535,2.35561,2.35512,2.3554,246300000.0
2006-11-20 11:30:00,2.35539,2.35558,2.35515,2.35538,186400000.0
2006-11-20 11:35:00,2.35543,2.35584,2.35519,2.35543,193300000.0
2006-11-20 11:40:00,2.3555,2.35579,2.35516,2.35572,141700000.0
2006-11-20 11:45:00,2.35561,2.35564,2.35489,2.35504,159200000.0
2006-11-20 11:50:00,2.35485,2.35555,2.35438,2.35504,147600000.0
2006-11-20 11:55:00,2.35495,2.35533,2.35448,2.35533,171000000.0
2006-11-20 12:00:00,2.35545,2.35585,2.35504,2.35504,169700000.0
2006-11-20 12:05:00,2.35524,2.35556,2.35433,2.35433,208500000.0
2006-11-20 12:10:00,2.35441,2.35441,2.35369,2.35372,203800000.0
2006-11-20 12:15:00,2.3536,2.35391,2.35338,2.35363,205599999.0
2006-11-20 12:20:00,2.35351,2.35365,2.35316,2.35339,162600000.0
2006-11-20 12:25:00,2.35346,2.35356,2.35308,2.35347,234100000.0
2006-11-20 12:30:00,2.35358,2.35412,2.35337,2.35376,122400000.0
2006-11-20 12:35:00,2.35355,2.35355,2.35242,2.35293,139800000.0
2006-11-20 12:40:00,2.3528,2.35287,2.35229,2.35265,187999999.0
2006-11-20 12:45:00,2.35281,2.35281,2.35153,2.35177,198600000.0
2006-11-20 12:50:00,2.3518,2.35256,2.35173,2.35256,153500000.0
2006-11-20 12:55:00,2.35266,2.35281,2.35218,2.35218,177500000.0
2006-11-20 13:00:00,2.35218,2.35231,2.3516,2.35215,274200000.0
2006-11-20 13:05:00,2.3523,2.3523,2.35151,2.35194,202500000.0
2006-11-20 13:10:00,2.35195,2.35207,2.35172,2.35198,183799999.0
2006-11-20 13:15:00,2.35186,2.35254,2.35159,2.35235,203500000.0
2006-11-20 13:20:00,2.35236,2.35241,2.35199,2.35206,157500000.0
2006-11-20 13:25:00,2.3521,2.35239,2.35197,2.35224,135500000.0
2006-11-20 13:30:00,2.35215,2.35239,2.35187,2.35187,184700000.0
2006-11-20 13:35:00,2.35184,2.3519,2.35109,2.3519,203500000.0
2006-11-20 13:40:00,2.35212,2.35239,2.35183,2.35208,202700001.0
2006-11-20 13:45:00,2.35219,2.35304,2.35219,2.35293,170000000.0
2006-11-20 13:50:00,2.35283,2.35293,2.35243,2.35282,142100000.0
2006-11-20 13:55:00,2.35273,2.3531,2.35157,2.35157,172500000.0
2006-11-20 14:00:00,2.35154,2.35231,2.35154,2.3522,157000000.0
2006-11-20 14:05:00,2.35201,2.35207,2.35171,2.35171,185600001.0
2006-11-20 14:10:00,2.35173,2.35196,2.35139,2.35162,158500000.0
2006-11-20 14:15:00,2.35163,2.35194,2.35151,2.3518,178800000.0
2006-11-20 14:20:00,2.35194,2.35211,2.35179,2.35208,199700000.0
2006-11-20 14:25:00,2.35198,2.35299,2.35198,2.35282,136700000.0
2006-11-20 14:30:00,2.35302,2.35302,2.35191,2.3521,195900000.0
2006-11-20 14:35:00,2.35182,2.35186,2.35067,2.35067,155000000.0
2006-11-20 14:40:00,2.35087,2.35135,2.35081,2.3511,197200000.0
2006-11-20 14:45:00,2.351,2.35132,2.35091,2.35121,186700002.0
2006-11-20 14:50:00,2.35117,2.35301,2.35117,2.35292,196000000.0
2006-11-20 14:55:00,2.35283,2.35283,2.352,2.35206,175200000.0
2006-11-20 15:00:00,2.35205,2.35238,2.35192,2.35215,191300000.0
2006-11-20 15:05:00,2.35221,2.35256,2.35187,2.35228,198400001.0
2006-11-20 15:10:00,2.3523,2.35333,2.35218,2.35307,147300000.0
2006-11-20 15:15:00,2.3532,2.3532,2.3527,2.3527,154700000.0
2006-11-20 15:20:00,2.35258,2.35327,2.35252,2.35306,134300000.0
2006-11-20 15:25:00,2.35304,2.35326,2.35283,2.35309,199900000.0
2006-11-20 15:30:00,2.35302,2.35337,2.35265,2.35265,168999999.0
2006-11-20 15:35:00,2.35269,2.35347,2.35269,2.35326,261200000.0
2006-11-20 15:40:00,2.35332,2.35398,2.35307,2.35368,147600000.0
2006-11-20 15:45:00,2.35367,2.35394,2.35333,2.3534,214699999.0
2006-11-20 15:50:00,2.3534,2.35369,2.3533,2.3533,156700001.0
2006-11-20 15:55:00,2.35337,2.35374,2.3532,2.35348,172400000.0
2006-11-20 16:00:00,2.35379,2.35426,2.35356,2.35386,185200000.0
2006-11-20 16:05:00,2.35366,2.35399,2.35339,2.35344,191299999.0
2006-11-20 16:10:00,2.35356,2.35416,2.35341,2.35401,158000000.0
2006-11-20 16:15:00,2.35406,2.35469,2.35361,2.35462,209100000.0
2006-11-20 16:20:00,2.35478,2.35517,2.35454,2.35465,140800000.0
2006-11-20 16:25:00,2.35494,2.35515,2.35455,2.35484,184100002.0
2006-11-20 16:30:00,2.35468,2.35489,2.35444,2.35455,191600000.0
2006-11-20 16:35:00,2.35462,2.3549,2.35449,2.35488,153800000.0
2006-11-20 16:40:00,2.35507,2.35507,2.35455,2.35461,205000000.0
2006-11-20 16:45:00,2.35473,2.35501,2.35452,2.35479,180800000.0
2006-11-20 16:50:00,2.35483,2.35499,2.35433,2.35499,195400000.0
2006-11-20 16:55:00,2.35502,2.35595,2.35502,2.35525,173700000.0
2006-11-20 17:00:00,2.3553,2.35648,2.3553,2.35629,207100000.0
2006-11-20 17:05:00,2.35625,2.3564,2.35588,2.35604,149200000.0
2006-11-20 17:10:00,2.35609,2.3563,2.35586,2.3562,198900000.0
2006-11-20 17:15:00,2.35616,2.35658,2.35591,2.35631,187700000.0
2006-11-20 17:20:00,2.35636,2.35725,2.3562,2.35725,163400000.0
2006-11-20 17:25:00,2.35725,2.35738,2.35669,2.35671,143700000.0
2006-11-20 17:30:00,2.35657,2.35684,2.35651,2.35662,127400000.0
2006-11-20 17:35:00,2.35669,2.35707,2.35645,2.35663,136700000.0
2006-11-20 17:40:00,2.35638,2.35661,2.35616,2.35631,186400000.0
2006-11-20 17:45:00,2.35641,2.3571,2.35638,2.35669,240100000.0
2006-11-20 17:50:00,2.35659,2.35673,2.35606,2.35645,104900000.0
2006-11-20 17:55:00,2.35641,2.35713,2.3561,2.35703,228100000.0
2006-11-20 18:00:00,2.35679,2.35713,2.35659,2.35688,1589499999.0
2006-11-20 18:05:00,2.35674,2.35707,2.35619,2.35619,1724299999.0
2006-11-20 18:10:00,2.3562,2.35651,2.35597,2.35605,1126500000.0
2006-11-20 18:15:00,2.35604,2.35664,2.35581,2.35636,1282299999.0
2006-11-20 18:20:00,2.3564,2.35688,2.35601,2.35668,1217400001.0
2006-11-20 18:25:00,2.35653,2.35693,2.35612,2.35665,1373800002.0
2006-11-20 18:30:00,2.35668,2.35716,2.35664,2.35693,1215200000.0
2006-11-20 18:35:00,2.35693,2.35721,2.35661,2.35688,681199997.0
2006-11-20 18:40:00,2.35692,2.35708,2.35657,2.35692,718499999.0
2006-11-20 18:45:00,2.35709,2.35743,2.35688,2.35743,270900000.0
2006-11-20 18:50:00,2.35726,2.35786,2.3571,2.35748,607800000.0
2006-11-20 18:55:00,2.35747,2.35786,2.35724,2.35735,720999999.0
2006-11-20 19:00:00,2.3573,2.35851,2.3573,2.35833,430300000.0
2006-11-20 19:05:00,2.35832,2.35868,2.35806,2.35824,755700001.0
2006-11-20 19:10:00,2.3583,2.35855,2.35796,2.35823,423100000.0
2006-11-20 19:15:00,2.35838,2.35899,2.35835,2.35863,441300000.0
2006-11-20 19:20:00,2.35871,2.35873,2.35834,2.35868,523700000.0
2006-11-20 19:25:00,2.35867,2.3591,2.35855,2.3587,453600000.0
2006-11-20 19:30:00,2.35873,2.35949,2.35864,2.35895,609699999.0
2006-11-20 19:35:00,2.35895,2.35959,2.35895,2.35921,331800000.0
2006-11-20 19:40:00,2.35921,2.35939,2.359,2.35923,388400000.0
2006-11-20 19:45:00,2.35922,2.35937,2.35906,2.35911,388800000.0
2006-11-20 19:50:00,2.35912,2.35986,2.35897,2.3598,327300000.0
2006-11-20 19:55:00,2.35985,2.36,2.35928,2.35954,460299999.0
2006-11-20 20:00:00,2.3596,2.35974,2.35903,2.35912,205000000.0
2006-11-20 20:05:00,2.35913,2.35913,2.35868,2.35868,244600000.0
2006-11-20 20:10:00,2.35876,2.35901,2.35842,2.35842,509600000.0
2006-11-20 20:15:00,2.35841,2.35892,2.35837,2.35884,598400000.0
2006-11-20 20:20:00,2.35881,2.35898,2.35855,2.35891,596500000.0
2006-11-20 20:25:00,2.35894,2.35955,2.35894,2.35932,885600000.0
2006-11-20 20:30:00,2.35939,2.35991,2.35934,2.35968,1102100001.0
2006-11-20 20:35:00,2.35975,2.36002,2.35946,2.35967,499000000.0
2006-11-20 20:40:00,2.35977,2.35999,2.35951,2.35966,611000000.0
2006-11-20 20:45:00,2.3597,2.36026,2.3597,2.35997,577300001.0
2006-11-20 20:50:00,2.35991,2.36021,2.35962,2.35969,759899998.0
2006-11-20 20:55:00,2.35975,2.36004,2.35951,2.35981,1019000000.0
2006-11-20 21:00:00,2.35975,2.35995,2.35948,2.35993,787300002.0
2006-11-20 21:05:00,2.35992,2.35996,2.35959,2.3599,222700000.0
2006-11-20 21:10:00,2.35993,2.35994,2.35945,2.35982,603600000.0
2006-11-20 21:15:00,2.35968,2.35982,2.35926,2.35965,684000001.0
2006-11-20 21:20:00,2.35975,2.35991,2.35949,2.35969,853800001.0
2006-11-20 21:25:00,2.35969,2.35995,2.35937,2.35962,376599998.0
2006-11-20 21:30:00,2.35966,2.35982,2.35945,2.35954,458799999.0
2006-11-20 21:35:00,2.35956,2.35978,2.35931,2.35959,243200000.0
2006-11-20 21:40:00,2.35965,2.36008,2.35945,2.35999,306000000.0
2006-11-20 21:45:00,2.36001,2.36001,2.35927,2.35954,424300001.0
2006-11-20 21:50:00,2.3596,2.35987,2.35947,2.35962,293100001.0
2006-11-20 21:55:00,2.35967,2.35987,2.35959,2.35959,403300000.0
2006-11-20 22:00:00,2.3596,2.35979,2.35929,2.35961,309600000.0
2006-11-20 22:05:00,2.35963,2.35975,2.35929,2.35942,169700000.0
2006-11-20 22:10:00,2.35953,2.35971,2.35938,2.35955,197000000.0
2006-11-20 22:15:00,2.35942,2.35985,2.35924,2.3593,337200000.0
2006-11-20 22:20:00,2.35968,2.35984,2.35947,2.35955,297200000.0
2006-11-20 22:25:00,2.35962,2.35962,2.35923,2.35935,318300000.0
2006-11-20 22:30:00,2.35931,2.35952,2.35912,2.35938,267600000.0
2006-11-20 22:35:00,2.35927,2.35956,2.35927,2.35947,135000000.0
2006-11-20 22:40:00,2.35952,2.35974,2.35901,2.35936,334300000.0
2006-11-20 22:45:00,2.35941,2.35953,2.359,2.35917,343199999.0
2006-11-20 22:50:00,2.359,2.35932,2.35888,2.35918,181700000.0
2006-11-20 22:55:00,2.35919,2.35948,2.35892,2.35915,167900000.0
2006-11-20 23:00:00,2.35909,2.35944,2.35897,2.35904,142600000.0
2006-11-20 23:05:00,2.35906,2.35953,2.35906,2.35953,97700000.0
2006-11-20 23:10:00,2.35943,2.3596,2.35935,2.35942,170900000.0
2006-11-20 23:15:00,2.35946,2.35988,2.3594,2.35963,118000000.0
2006-11-20 23:20:00,2.35958,2.35988,2.35935,2.35959,154100000.0
2006-11-20 23:25:00,2.35973,2.36002,2.35968,2.3599,122100000.0
2006-11-20 23:30:00,2.35988,2.36025,2.35973,2.36019,213100000.0
2006-11-20 23:35:00,2.36015,2.36042,2.35996,2.3602,145699999.0
2006-11-20 23:40:00,2.36017,2.3604,2.3599,2.36,187100000.0
2006-11-20 23:45:00,2.35994,2.36078,2.3598,2.35992,169900000.0
2006-11-20 23:50:00,2.36037,2.36039,2.35995,2.36014,200400000.0
2006-11-20 23:55:00,2.36011,2.36028,2.35986,2.36012,136400000.0
2006-11-21 00:00:00,2.35992,2.36026,2.35883,2.35978,133900000.0
2006-11-21 00:05:00,2.35956,2.36009,2.35956,2.35997,148800000.0
2006-11-21 00:10:00,2.36005,2.36025,2.35957,2.35981,203600001.0
2006-11-21 00:15:00,2.3598,2.36001,2.35953,2.35956,153500000.0
2006-11-21 00:20:00,2.35947,2.35984,2.35933,2.3595,143800000.0
2006-11-21 00:25:00,2.35944,2.35984,2.3591,2.35953,133200000.0
2006-11-21 00:30:00,2.35949,2.35965,2.35913,2.35922,190800000.0
2006-11-21 00:35:00,2.3593,2.35962,2.35925,2.35938,159700000.0
2006-11-21 00:40:00,2.35941,2.35974,2.35922,2.3595,157900000.0
2006-11-21 00:45:00,2.35902,2.35963,2.35883,2.3594,119800000.0
2006-11-21 00:50:00,2.35947,2.35959,2.35915,2.35934,145100000.0
2006-11-21 00:55:00,2.35919,2.35958,2.359,2.35958,145800000.0
2006-11-21 01:00:00,2.35955,2.35978,2.35917,2.35957,164300000.0
2006-11-21 01:05:00,2.35973,2.35982,2.35916,2.35937,121400000.0
2006-11-21 01:10:00,2.35953,2.35995,2.35953,2.3599,141300000.0
2006-11-21 01:15:00,2.35988,2.3599,2.35941,2.35978,100400000.0
2006-11-21 01:20:00,2.35955,2.35999,2.35955,2.35981,98000000.0
2006-11-21 01:25:00,2.35963,2.35977,2.35922,2.35926,127000000.0
2006-11-21 01:30:00,2.35953,2.35994,2.3593,2.35933,191100000.0
2006-11-21 01:35:00,2.35935,2.35954,2.35913,2.35913,150400000.0
2006-11-21 01:40:00,2.35926,2.35969,2.35892,2.35964,134100000.0
2006-11-21 01:45:00,2.35956,2.35977,2.35945,2.35955,143800000.0
2006-11-21 01:50:00,2.3594,2.35976,2.35926,2.35945,172400000.0
2006-11-21 01:55:00,2.35945,2.35957,2.35935,2.35942,124200000.0
2006-11-21 02:00:00,2.35938,2.35982,2.3593,2.3596,132400000.0
2006-11-21 02:05:00,2.35947,2.35968,2.35917,2.35951,137600000.0
2006-11-21 02:10:00,2.35959,2.36032,2.35802,2.35951,138500000.0
2006-11-21 02:15:00,2.36017,2.36078,2.35971,2.36039,165800000.0
2006-11-21 02:20:00,2.36032,2.36057,2.35948,2.36042,147900000.0
2006-11-21 02:25:00,2.36047,2.36064,2.36006,2.36046,181100000.0
2006-11-21 02:30:00,2.36049,2.36052,2.35997,2.36006,197400000.0
2006-11-21 02:35:00,2.36,2.36055,2.35988,2.36032,180000002.0
2006-11-21 02:40:00,2.36028,2.36028,2.3597,2.35979,116700000.0
2006-11-21 02:45:00,2.3597,2.3597,2.35927,2.35948,135900000.0
2006-11-21 02:50:00,2.35942,2.35995,2.35924,2.35964,132700000.0
2006-11-21 02:55:00,2.35977,2.35991,2.35941,2.35944,130400000.0
2006-11-21 03:00:00,2.35938,2.35987,2.35909,2.3595,130200000.0
2006-11-21 03:05:00,2.35937,2.35955,2.35892,2.35901,137400000.0
2006-11-21 03:10:00,2.3593,2.35969,2.35909,2.35936,132700000.0
2006-11-21 03:15:00,2.35928,2.35957,2.35916,2.35938,100600000.0
2006-11-21 03:20:00,2.3594,2.3597,2.35928,2.35957,162599999.0
2006-11-21 03:25:00,2.35951,2.35977,2.35925,2.35977,156400000.0
2006-11-21 03:30:00,2.35965,2.35981,2.35914,2.35942,171200000.0
2006-11-21 03:35:00,2.35959,2.36008,2.35929,2.35982,133500000.0
2006-11-21 03:40:00,2.35985,2.35999,2.35948,2.35948,178600000.0
2006-11-21 03:45:00,2.35946,2.35969,2.3593,2.35966,117300000.0
2006-11-21 03:50:00,2.35975,2.3598,2.35948,2.35964,145299998.0
2006-11-21 03:55:00,2.35961,2.3599,2.3595,2.35968,142600000.0
2006-11-21 04:00:00,2.35955,2.36,2.35932,2.36,122900000.0
2006-11-21 04:05:00,2.35993,2.36021,2.35974,2.35982,148800000.0
2006-11-21 04:10:00,2.35989,2.36015,2.35953,2.35968,184200000.0
2006-11-21 04:15:00,2.35973,2.35995,2.35964,2.35964,118300000.0
2006-11-21 04:20:00,2.35969,2.35987,2.35947,2.35947,125600000.0
2006-11-21 04:25:00,2.35969,2.35998,2.3596,2.35973,100100000.0
2006-11-21 04:30:00,2.35971,2.35986,2.35948,2.3597,207000000.0
2006-11-21 04:35:00,2.35961,2.35986,2.35941,2.3597,115200001.0
2006-11-21 04:40:00,2.35963,2.3604,2.35963,2.36005,151100000.0
2006-11-21 04:45:00,2.3601,2.36011,2.35939,2.35999,109400000.0
2006-11-21 04:50:00,2.36006,2.36019,2.35993,2.35993,103800000.0
2006-11-21 04:55:00,2.36005,2.36005,2.35953,2.35974,153599999.0
2006-11-21 05:00:00,2.3598,2.36007,2.35969,2.36007,86500000.0
2006-11-21 05:05:00,2.36002,2.36017,2.35988,2.36008,100800000.0
2006-11-21 05:10:00,2.35996,2.36005,2.35965,2.36003,117800000.0
2006-11-21 05:15:00,2.36012,2.36017,2.35958,2.35998,178100000.0
2006-11-21 05:20:00,2.35968,2.36005,2.35961,2.35982,141200000.0
2006-11-21 05:25:00,2.35995,2.36005,2.35951,2.35967,131900000.0
2006-11-21 05:30:00,2.35965,2.36001,2.35942,2.35994,124500000.0
2006-11-21 05:35:00,2.35999,2.36013,2.35977,2.36004,129200000.0
2006-11-21 05:40:00,2.3599,2.36055,2.35985,2.36045,153200000.0
2006-11-21 05:45:00,2.36048,2.36048,2.36015,2.36038,148000000.0
2006-11-21 05:50:00,2.36021,2.36023,2.35983,2.36011,189999998.0
2006-11-21 05:55:00,2.36016,2.36019,2.35981,2.35991,153900000.0
2006-11-21 06:00:00,2.3598,2.36003,2.3596,2.36003,178100000.0
2006-11-21 06:05:00,2.35972,2.36003,2.35955,2.35968,152900000.0
2006-11-21 06:10:00,2.3597,2.35981,2.35948,2.35965,208600000.0
2006-11-21 06:15:00,2.35961,2.36,2.35934,2.35986,130600000.0
2006-11-21 06:20:00,2.35999,2.36009,2.35955,2.3598,172000000.0
2006-11-21 06:25:00,2.35963,2.36001,2.35932,2.35981,147300000.0
2006-11-21 06:30:00,2.35961,2.3601,2.35939,2.36005,198300000.0
2006-11-21 06:35:00,2.36001,2.36022,2.35983,2.35993,131700000.0
2006-11-21 06:40:00,2.36,2.36002,2.35943,2.35951,147300000.0
2006-11-21 06:45:00,2.3594,2.35991,2.3594,2.35968,164300000.0
2006-11-21 06:50:00,2.35981,2.36004,2.35946,2.35992,171800000.0
2006-11-21 06:55:00,2.35995,2.36005,2.35953,2.35994,163200000.0
2006-11-21 07:00:00,2.35997,2.36057,2.35989,2.36037,167200000.0
2006-11-21 07:05:00,2.36043,2.36043,2.35992,2.36004,168600000.0
2006-11-21 07:10:00,2.35996,2.36065,2.35996,2.36056,133200000.0
2006-11-21 07:15:00,2.36068,2.36068,2.36004,2.36028,163700000.0
2006-11-21 07:20:00,2.36032,2.3608,2.36028,2.36075,128899999.0
2006-11-21 07:25:00,2.36075,2.36084,2.36019,2.36038,180400000.0
2006-11-21 07:30:00,2.3605,2.3609,2.36035,2.36065,142300000.0
2006-11-21 07:35:00,2.36068,2.36075,2.36047,2.3607,120700000.0
2006-11-21 07:40:00,2.36067,2.36072,2.36045,2.36052,105900000.0
2006-11-21 07:45:00,2.36074,2.36103,2.3606,2.36074,190000000.0
2006-11-21 07:50:00,2.36075,2.36097,2.36048,2.36061,160600000.0
2006-11-21 07:55:00,2.36058,2.36111,2.36047,2.36097,97100000.0
2006-11-21 08:00:00,2.36115,2.36122,2.36071,2.36082,166200000.0
2006-11-21 08:05:00,2.36068,2.36118,2.36068,2.3609,141400000.0
2006-11-21 08:10:00,2.36069,2.36141,2.36061,2.36122,196900000.0
2006-11-21 08:15:00,2.36136,2.36136,2.3606,2.36083,81400000.0
2006-11-21 08:20:00,2.36063,2.36092,2.36042,2.36048,158899998.0
2006-11-21 08:25:00,2.36033,2.361,2.36033,2.36073,132500000.0
2006-11-21 08:30:00,2.36057,2.36072,2.36035,2.36055,153300000.0
2006-11-21 08:35:00,2.36048,2.36067,2.36022,2.36033,129000000.0
2006-11-21 08:40:00,2.36027,2.36042,2.36015,2.36015,129300000.0
2006-11-21 08:45:00,2.36013,2.36026,2.35992,2.36006,149800001.0
2006-11-21 08:50:00,2.35996,2.3603,2.35961,2.35976,150200000.0
2006-11-21 08:55:00,2.35985,2.35992,2.35939,2.35986,161600000.0
2006-11-21 09:00:00,2.35974,2.35983,2.35907,2.35922,202799999.0
2006-11-21 09:05:00,2.35921,2.3593,2.35893,2.35908,137800000.0
2006-11-21 09:10:00,2.35902,2.35906,2.35872,2.35892,145300000.0
2006-11-21 09:15:00,2.35881,2.35894,2.35824,2.35824,154000000.0
2006-11-21 09:20:00,2.35837,2.35883,2.35822,2.35828,162000000.0
2006-11-21 09:25:00,2.35813,2.35879,2.35803,2.35857,183700000.0
2006-11-21 09:30:00,2.35877,2.35881,2.35826,2.35838,114500000.0
2006-11-21 09:35:00,2.35837,2.35873,2.35824,2.35856,189600000.0
2006-11-21 09:40:00,2.35865,2.35876,2.35801,2.35809,171300000.0
2006-11-21 09:45:00,2.358,2.35824,2.35771,2.3579,133400000.0
2006-11-21 09:50:00,2.35783,2.35835,2.35776,2.35816,137800000.0
2006-11-21 09:55:00,2.35815,2.35837,2.35778,2.35783,177200000.0
2006-11-21 10:00:00,2.35762,2.35785,2.35732,2.35758,215000000.0
2006-11-21 10:05:00,2.35746,2.35757,2.3571,2.35725,206900000.0
2006-11-21 10:10:00,2.35726,2.35759,2.35668,2.35702,182800000.0
2006-11-21 10:15:00,2.35715,2.35715,2.35623,2.35648,172300000.0
2006-11-21 10:20:00,2.35647,2.35714,2.35647,2.35714,160200000.0
2006-11-21 10:25:00,2.35703,2.35722,2.35678,2.35708,180100001.0
2006-11-21 10:30:00,2.35696,2.35792,2.35689,2.35746,204800000.0
2006-11-21 10:35:00,2.35754,2.35795,2.35735,2.35795,131300000.0
2006-11-21 10:40:00,2.35799,2.35831,2.3576,2.35817,144700000.0
2006-11-21 10:45:00,2.35812,2.35855,2.35793,2.35855,149900000.0
2006-11-21 10:50:00,2.35839,2.35839,2.3581,2.35819,120000000.0
2006-11-21 10:55:00,2.35817,2.35865,2.35806,2.35857,189100000.0
2006-11-21 11:00:00,2.35853,2.35882,2.35837,2.35858,121000000.0
2006-11-21 11:05:00,2.35863,2.35917,2.35862,2.3588,189600000.0
2006-11-21 11:10:00,2.35876,2.35906,2.3585,2.3585,188900000.0
2006-11-21 11:15:00,2.3585,2.35893,2.35824,2.35836,143800000.0
2006-11-21 11:20:00,2.35835,2.35855,2.35812,2.35813,188100000.0
2006-11-21 11:25:00,2.35812,2.35899,2.3581,2.35867,198000000.0
2006-11-21 11:30:00,2.35871,2.35884,2.35828,2.35832,182000000.0
2006-11-21 11:35:00,2.35839,2.35942,2.35839,2.35917,174100000.0
2006-11-21 11:40:00,2.35896,2.35896,2.35838,2.35852,202000000.0
2006-11-21 11:45:00,2.35852,2.35931,2.35838,2.35918,149400000.0
2006-11-21 11:50:00,2.35907,2.35966,2.35887,2.35966,146200000.0
2006-11-21 11:55:00,2.35969,2.36002,2.35935,2.35935,169900000.0
2006-11-21 12:00:00,2.35942,2.35978,2.35918,2.35965,146000000.0
2006-11-21 12:05:00,2.35985,2.36018,2.35945,2.35987,188399999.0
2006-11-21 12:10:00,2.35981,2.35992,2.3593,2.35982,144199999.0
2006-11-21 12:15:00,2.35981,2.35993,2.35937,2.35959,218600001.0
2006-11-21 12:20:00,2.35943,2.35998,2.35943,2.35971,176600000.0
2006-11-21 12:25:00,2.35999,2.36012,2.35963,2.35982,191600000.0
2006-11-21 12:30:00,2.35985,2.35985,2.35902,2.35923,183900000.0
2006-11-21 12:35:00,2.35905,2.35947,2.35876,2.35939,150200000.0
2006-11-21 12:40:00,2.35944,2.35993,2.35912,2.35916,197400000.0
2006-11-21 12:45:00,2.35921,2.35952,2.35897,2.3592,179800000.0
2006-11-21 12:50:00,2.35929,2.35984,2.35921,2.35984,135000001.0
2006-11-21 12:55:00,2.35982,2.35989,2.3591,2.35953,182000000.0
2006-11-21 13:00:00,2.35978,2.36004,2.35916,2.3593,206500000.0
2006-11-21 13:05:00,2.35931,2.36049,2.35927,2.36023,187000000.0
2006-11-21 13:10:00,2.36023,2.36045,2.36008,2.36033,172000000.0
2006-11-21 13:15:00,2.36027,2.36135,2.36027,2.36127,217000000.0
2006-11-21 13:20:00,2.36122,2.36149,2.36079,2.361,152300000.0
2006-11-21 13:25:00,2.36102,2.3613,2.36064,2.36123,160200000.0
2006-11-21 13:30:00,2.36114,2.36121,2.36053,2.36063,152600000.0
2006-11-21 13:35:00,2.36073,2.36078,2.36044,2.36044,209200000.0
2006-11-21 13:40:00,2.36042,2.36071,2.36032,2.36042,172300001.0
2006-11-21 13:45:00,2.36019,2.36019,2.35916,2.35975,199000000.0
2006-11-21 13:50:00,2.35968,2.35972,2.3592,2.35931,210300002.0
2006-11-21 13:55:00,2.35901,2.35967,2.35872,2.35925,184399999.0
2006-11-21 14:00:00,2.3593,2.35978,2.35923,2.35951,173400000.0
2006-11-21 14:05:00,2.35941,2.35959,2.35923,2.3595,180300000.0
2006-11-21 14:10:00,2.35946,2.35968,2.35914,2.35946,203000000.0
2006-11-21 14:15:00,2.35948,2.36028,2.35948,2.35983,144400000.0
2006-11-21 14:20:00,2.35993,2.36013,2.35978,2.35997,180800000.0
2006-11-21 14:25:00,2.35991,2.36031,2.35981,2.35982,174300000.0
2006-11-21 14:30:00,2.35991,2.36035,2.35991,2.36034,166300000.0
2006-11-21 14:35:00,2.36022,2.3603,2.35993,2.36021,136100000.0
2006-11-21 14:40:00,2.36038,2.36043,2.35941,2.35955,172600000.0
2006-11-21 14:45:00,2.35949,2.3598,2.35931,2.35972,163300000.0
2006-11-21 14:50:00,2.35952,2.36069,2.3595,2.36042,197199999.0
2006-11-21 14:55:00,2.36054,2.36079,2.36035,2.36058,167200000.0
2006-11-21 15:00:00,2.36056,2.36073,2.36014,2.3602,192100000.0
2006-11-21 15:05:00,2.36024,2.3609,2.36024,2.36089,121800000.0
2006-11-21 15:10:00,2.36094,2.3613,2.36081,2.36105,202600001.0
2006-11-21 15:15:00,2.361,2.36143,2.36044,2.3614,134800000.0
2006-11-21 15:20:00,2.3614,2.36148,2.36096,2.36132,185099999.0
2006-11-21 15:25:00,2.36124,2.36142,2.36097,2.36109,164500000.0
2006-11-21 15:30:00,2.36095,2.36141,2.36071,2.36071,123700000.0
2006-11-21 15:35:00,2.36061,2.36106,2.36049,2.36086,188300000.0
2006-11-21 15:40:00,2.36115,2.36185,2.36109,2.36167,174700000.0
2006-11-21 15:45:00,2.36173,2.36208,2.36145,2.36165,183100000.0
2006-11-21 15:50:00,2.36169,2.36182,2.36118,2.36131,196600000.0
2006-11-21 15:55:00,2.36138,2.36198,2.36133,2.36153,187800000.0
2006-11-21 16:00:00,2.36155,2.36199,2.36127,2.36165,163600000.0
2006-11-21 16:05:00,2.36167,2.362,2.3614,2.36187,187400000.0
2006-11-21 16:10:00,2.36198,2.36224,2.36168,2.36205,198000000.0
2006-11-21 16:15:00,2.36209,2.36223,2.36175,2.36183,169200000.0
2006-11-21 16:20:00,2.3618,2.36231,2.3616,2.36189,153300000.0
2006-11-21 16:25:00,2.36197,2.36197,2.36112,2.36126,188200000.0
2006-11-21 16:30:00,2.36119,2.36171,2.36113,2.36142,183300000.0
2006-11-21 16:35:00,2.36141,2.36172,2.36117,2.36124,169900000.0
2006-11-21 16:40:00,2.36137,2.36137,2.36041,2.36042,242100000.0
2006-11-21 16:45:00,2.36045,2.36088,2.36031,2.36042,191100000.0
2006-11-21 16:50:00,2.36043,2.36058,2.36016,2.36028,176100000.0
2006-11-21 16:55:00,2.36029,2.36043,2.35923,2.35955,155900000.0
2006-11-21 17:00:00,2.35928,2.35963,2.35878,2.35889,196200000.0
2006-11-21 17:05:00,2.35883,2.35896,2.35778,2.35794,187799999.0
2006-11-21 17:10:00,2.35789,2.35823,2.35766,2.35792,170599999.0
2006-11-21 17:15:00,2.35761,2.35805,2.35746,2.35797,208599998.0
2006-11-21 17:20:00,2.35803,2.35803,2.35738,2.3575,207200000.0
2006-11-21 17:25:00,2.35748,2.3578,2.35663,2.35685,178800000.0
2006-11-21 17:30:00,2.35677,2.35707,2.35583,2.35643,170300000.0
2006-11-21 17:35:00,2.35647,2.35732,2.35647,2.35681,183100000.0
2006-11-21 17:40:00,2.35675,2.35706,2.35645,2.35645,179400000.0
2006-11-21 17:45:00,2.35629,2.35696,2.35619,2.35677,168800000.0
2006-11-21 17:50:00,2.35675,2.35734,2.35664,2.35673,163700000.0
2006-11-21 17:55:00,2.35648,2.35694,2.35644,2.3567,160600000.0
2006-11-21 18:00:00,2.35667,2.35763,2.35642,2.35731,1415800001.0
2006-11-21 18:05:00,2.3573,2.35751,2.35678,2.35704,1767200001.0
2006-11-21 18:10:00,2.35711,2.35714,2.3565,2.35678,1267299999.0
2006-11-21 18:15:00,2.35688,2.35732,2.35679,2.35689,1493299999.0
2006-11-21 18:20:00,2.35691,2.3578,2.35691,2.35728,1264999999.0
2006-11-21 18:25:00,2.35719,2.35752,2.35701,2.35747,1385800001.0
2006-11-21 18:30:00,2.35754,2.35824,2.35727,2.35765,1336399999.0
2006-11-21 18:35:00,2.35761,2.35761,2.35699,2.35705,576600001.0
2006-11-21 18:40:00,2.35712,2.35717,2.35666,2.35702,643500000.0
2006-11-21 18:45:00,2.35705,2.35722,2.35691,2.35703,270000000.0
2006-11-21 18:50:00,2.35692,2.35745,2.35678,2.35705,727199998.0
2006-11-21 18:55:00,2.35697,2.35738,2.35683,2.35722,661800000.0
2006-11-21 19:00:00,2.35714,2.3574,2.35676,2.3568,395300000.0
2006-11-21 19:05:00,2.35677,2.35691,2.35622,2.35652,767800000.0
2006-11-21 19:10:00,2.35648,2.35684,2.35634,2.35677,429900001.0
2006-11-21 19:15:00,2.35672,2.35732,2.35665,2.35719,401000000.0
2006-11-21 19:20:00,2.35731,2.35766,2.35701,2.35733,576300000.0
2006-11-21 19:25:00,2.35738,2.3579,2.35711,2.35785,513800001.0
2006-11-21 19:30:00,2.35782,2.358,2.35739,2.35777,659900000.0
2006-11-21 19:35:00,2.35768,2.35785,2.35696,2.35714,427500000.0
2006-11-21 19:40:00,2.35718,2.35736,2.35691,2.35699,433500000.0
2006-11-21 19:45:00,2.35697,2.35784,2.35697,2.35762,309100000.0
2006-11-21 19:50:00,2.35756,2.35818,2.35738,2.35813,382600000.0
2006-11-21 19:55:00,2.35809,2.35849,2.35806,2.35833,465500001.0
2006-11-21 20:00:00,2.35838,2.35844,2.35787,2.35827,279500000.0
2006-11-21 20:05:00,2.35847,2.35871,2.35829,2.35834,269500000.0
2006-11-21 20:10:00,2.35845,2.35848,2.35819,2.35825,560000000.0
2006-11-21 20:15:00,2.35829,2.35861,2.35823,2.35844,581400000.0
2006-11-21 20:20:00,2.35847,2.35861,2.35834,2.35834,621800001.0
2006-11-21 20:25:00,2.35768,2.35859,2.35734,2.35833,808200000.0
2006-11-21 20:30:00,2.35837,2.35877,2.35827,2.35867,1042500000.0
2006-11-21 20:35:00,2.35877,2.35879,2.35841,2.35848,542199999.0
2006-11-21 20:40:00,2.3586,2.3591,2.35842,2.35842,663300000.0
2006-11-21 20:45:00,2.35842,2.35867,2.35818,2.35858,456400000.0
2006-11-21 20:50:00,2.35855,2.35861,2.35817,2.35829,779300000.0
2006-11-21 20:55:00,2.35825,2.35848,2.3579,2.35834,989699999.0
2006-11-21 21:00:00,2.35836,2.3585,2.35797,2.35798,843900001.0
2006-11-21 21:05:00,2.358,2.35851,2.35798,2.35802,289000001.0
2006-11-21 21:10:00,2.35811,2.35827,2.35766,2.35797,470000000.0
2006-11-21 21:15:00,2.3578,2.358,2.35751,2.35775,594799999.0
2006-11-21 21:20:00,2.35781,2.35806,2.35688,2.35725,754099999.0
2006-11-21 21:25:00,2.35717,2.35726,2.35611,2.35682,295400000.0
2006-11-21 21:30:00,2.35678,2.35734,2.35617,2.35617,448000000.0
2006-11-21 21:35:00,2.35629,2.35674,2.35622,2.3565,247800000.0
2006-11-21 21:40:00,2.35645,2.35649,2.35588,2.35612,390300000.0
2006-11-21 21:45:00,2.35607,2.35675,2.3557,2.35662,457100000.0
2006-11-21 21:50:00,2.35686,2.35722,2.35661,2.35682,287000000.0
2006-11-21 21:55:00,2.35691,2.35742,2.35678,2.35724,328599998.0
2006-11-21 22:00:00,2.35735,2.35745,2.35653,2.35668,396299998.0
2006-11-21 22:05:00,2.35676,2.35697,2.35654,2.35669,169200000.0
2006-11-21 22:10:00,2.35672,2.35707,2.35608,2.35689,197500001.0
2006-11-21 22:15:00,2.35668,2.35719,2.35643,2.35705,306200000.0
2006-11-21 22:20:00,2.35708,2.35708,2.35645,2.35645,323500000.0
2006-11-21 22:25:00,2.35653,2.35686,2.3565,2.35676,270900000.0
2006-11-21 22:30:00,2.3567,2.35701,2.35661,2.35668,294000000.0
2006-11-21 22:35:00,2.35667,2.35684,2.35617,2.35654,160900000.0
2006-11-21 22:40:00,2.35643,2.35677,2.35612,2.3565,335200001.0
2006-11-21 22:45:00,2.35652,2.35662,2.35618,2.35629,297900001.0
2006-11-21 22:50:00,2.35614,2.35658,2.35599,2.35638,241600000.0
2006-11-21 22:55:00,2.35631,2.35655,2.35618,2.35628,168099999.0
2006-11-21 23:00:00,2.35625,2.35672,2.35625,2.35633,125800000.0
2006-11-21 23:05:00,2.35623,2.35637,2.35587,2.35609,106800000.0
2006-11-21 23:10:00,2.35608,2.35622,2.35593,2.35599,194100002.0
2006-11-21 23:15:00,2.3561,2.35635,2.35594,2.35619,154900000.0
2006-11-21 23:20:00,2.35608,2.35622,2.35577,2.35589,113000000.0
2006-11-21 23:25:00,2.35592,2.35615,2.35571,2.356,157099999.0
2006-11-21 23:30:00,2.35598,2.35658,2.3558,2.35649,203000000.0
2006-11-21 23:35:00,2.3564,2.35656,2.35618,2.35638,173500000.0
2006-11-21 23:40:00,2.35618,2.35645,2.35609,2.35626,133300000.0
2006-11-21 23:45:00,2.35614,2.35654,2.35601,2.35622,223800001.0
2006-11-21 23:50:00,2.35641,2.35648,2.35601,2.35618,166300000.0
2006-11-21 23:55:00,2.35617,2.35694,2.35615,2.35646,210200000.0
2006-11-22 00:00:00,2.35615,2.3566,2.35608,2.35627,145200000.0
2006-11-22 00:05:00,2.35633,2.35685,2.35603,2.35648,127300000.0
2006-11-22 00:10:00,2.35647,2.35671,2.35619,2.35619,118600000.0
2006-11-22 00:15:00,2.35612,2.35662,2.35604,2.3564,221499999.0
2006-11-22 00:20:00,2.35657,2.35657,2.35602,2.35618,125100000.0
2006-11-22 00:25:00,2.35622,2.35632,2.356,2.35618,179200001.0
2006-11-22 00:30:00,2.35613,2.35615,2.35595,2.35595,175599998.0
2006-11-22 00:35:00,2.35595,2.35614,2.35577,2.35608,133200000.0
2006-11-22 00:40:00,2.35615,2.35625,2.35578,2.3562,140000000.0
2006-11-22 00:45:00,2.35622,2.35622,2.35553,2.35567,124800000.0
2006-11-22 00:50:00,2.35567,2.35607,2.35548,2.35587,141100000.0
2006-11-22 00:55:00,2.35577,2.35612,2.35569,2.35602,136300000.0
2006-11-22 01:00:00,2.35597,2.35657,2.35584,2.35613,213600000.0
2006-11-22 01:05:00,2.3563,2.35656,2.35602,2.35625,178899999.0
2006-11-22 01:10:00,2.35658,2.35658,2.35611,2.35641,144200000.0
2006-11-22 01:15:00,2.35621,2.35626,2.35544,2.35559,174200000.0
2006-11-22 01:20:00,2.35578,2.35648,2.35556,2.35643,220699999.0
2006-11-22 01:25:00,2.35617,2.35622,2.35545,2.35561,143300000.0
2006-11-22 01:30:00,2.35593,2.35635,2.35571,2.35606,179700000.0
2006-11-22 01:35:00,2.35618,2.35644,2.35564,2.35598,167400001.0
2006-11-22 01:40:00,2.3559,2.35605,2.35551,2.35578,161700000.0
2006-11-22 01:45:00,2.35582,2.35599,2.35547,2.35587,182000000.0
2006-11-22 01:50:00,2.35578,2.35637,2.35573,2.35605,176600000.0
2006-11-22 01:55:00,2.35617,2.3564,2.35583,2.35618,157900000.0
2006-11-22 02:00:00,2.3562,2.35622,2.35579,2.35613,119600000.0
2006-11-22 02:05:00,2.35606,2.35649,2.35588,2.35649,138400000.0
2006-11-22 02:10:00,2.3566,2.3566,2.356,2.35614,142300000.0
2006-11-22 02:15:00,2.35631,2.35631,2.35576,2.35579,148600000.0
2006-11-22 02:20:00,2.3559,2.35611,2.35568,2.35568,158400000.0
2006-11-22 02:25:00,2.35573,2.35642,2.35566,2.35617,142100000.0
2006-11-22 02:30:00,2.35627,2.35646,2.35605,2.35605,163100000.0
2006-11-22 02:35:00,2.35606,2.35645,2.35599,2.35635,130400001.0
2006-11-22 02:40:00,2.35623,2.35631,2.35585,2.35585,121700000.0
2006-11-22 02:45:00,2.35584,2.35626,2.35578,2.35615,99500000.0
2006-11-22 02:50:00,2.35613,2.35637,2.35593,2.35631,190100000.0
2006-11-22 02:55:00,2.35659,2.35669,2.35583,2.35592,131600000.0
2006-11-22 03:00:00,2.3559,2.35622,2.35587,2.35621,152100000.0
2006-11-22 03:05:00,2.35597,2.35619,2.35563,2.35569,163200000.0
2006-11-22 03:10:00,2.35596,2.35622,2.35562,2.35587,137900000.0
2006-11-22 03:15:00,2.35584,2.35606,2.35569,2.35601,197099997.0
2006-11-22 03:20:00,2.35609,2.35609,2.35559,2.35572,190500001.0
2006-11-22 03:25:00,2.35568,2.35632,2.35567,2.35632,162400000.0
2006-11-22 03:30:00,2.3562,2.35667,2.35617,2.35647,191200000.0
2006-11-22 03:35:00,2.35633,2.35642,2.35592,2.35642,135800000.0
2006-11-22 03:40:00,2.35649,2.35664,2.3561,2.35648,113800000.0
2006-11-22 03:45:00,2.35641,2.35658,2.35604,2.35638,137500000.0
2006-11-22 03:50:00,2.3564,2.35675,2.35587,2.35604,180499999.0
2006-11-22 03:55:00,2.35608,2.35626,2.3557,2.35626,164800000.0
2006-11-22 04:00:00,2.35639,2.35664,2.35598,2.35638,148200001.0
2006-11-22 04:05:00,2.35628,2.3566,2.35599,2.35613,145200000.0
2006-11-22 04:10:00,2.35604,2.35627,2.35583,2.35624,176600000.0
2006-11-22 04:15:00,2.35621,2.35621,2.35572,2.35582,154600000.0
2006-11-22 04:20:00,2.35576,2.35633,2.35513,2.35612,163300000.0
2006-11-22 04:25:00,2.35627,2.35645,2.35593,2.35624,154500000.0
2006-11-22 04:30:00,2.35619,2.35639,2.3557,2.3557,152200000.0
2006-11-22 04:35:00,2.35573,2.35611,2.35554,2.35611,145900000.0
2006-11-22 04:40:00,2.35603,2.35636,2.3556,2.35587,145900000.0
2006-11-22 04:45:00,2.35592,2.35626,2.35587,2.35598,114400000.0
2006-11-22 04:50:00,2.35595,2.35629,2.35594,2.35604,108900000.0
2006-11-22 04:55:00,2.35622,2.35639,2.35599,2.35635,169000000.0
2006-11-22 05:00:00,2.35645,2.35649,2.3561,2.35642,157100000.0
2006-11-22 05:05:00,2.3565,2.35699,2.35616,2.3569,108699999.0
2006-11-22 05:10:00,2.35673,2.35722,2.35672,2.35709,162100000.0
2006-11-22 05:15:00,2.35699,2.35708,2.35662,2.35708,153400000.0
2006-11-22 05:20:00,2.35687,2.35714,2.35685,2.35689,130500000.0
2006-11-22 05:25:00,2.35679,2.35705,2.35653,2.35654,146500001.0
2006-11-22 05:30:00,2.35654,2.35671,2.35612,2.35613,133600000.0
2006-11-22 05:35:00,2.35627,2.35664,2.35592,2.35636,131900000.0
2006-11-22 05:40:00,2.35614,2.35644,2.35567,2.35607,145100000.0
2006-11-22 05:45:00,2.35626,2.35637,2.35579,2.3563,214199999.0
2006-11-22 05:50:00,2.35602,2.3564,2.35577,2.35633,131399998.0
2006-11-22 05:55:00,2.35635,2.3565,2.35604,2.35612,183100000.0
2006-11-22 06:00:00,2.35574,2.35585,2.35518,2.35565,179900001.0
2006-11-22 06:05:00,2.35564,2.35576,2.3551,2.35567,196300000.0
2006-11-22 06:10:00,2.35586,2.35649,2.3556,2.35589,180500000.0
2006-11-22 06:15:00,2.35592,2.35612,2.35578,2.35585,167800000.0
2006-11-22 06:20:00,2.35596,2.3563,2.35585,2.35602,109200000.0
2006-11-22 06:25:00,2.35585,2.35628,2.35575,2.35575,134600000.0
2006-11-22 06:30:00,2.3557,2.35598,2.3555,2.35585,196600000.0
2006-11-22 06:35:00,2.35585,2.35589,2.35548,2.35555,145000000.0
2006-11-22 06:40:00,2.35572,2.35581,2.35469,2.35477,190900000.0
2006-11-22 06:45:00,2.35479,2.35577,2.35479,2.35566,172100001.0
2006-11-22 06:50:00,2.35551,2.35635,2.35551,2.35602,170599999.0
2006-11-22 06:55:00,2.35591,2.35639,2.35591,2.35623,89100000.0
2006-11-22 07:00:00,2.35619,2.35653,2.35597,2.35615,183200000.0
2006-11-22 07:05:00,2.35622,2.35643,2.35586,2.35643,155099999.0
2006-11-22 07:10:00,2.35609,2.35661,2.35609,2.35648,169100000.0
2006-11-22 07:15:00,2.35659,2.3567,2.35618,2.35653,176900000.0
2006-11-22 07:20:00,2.35647,2.35692,2.35639,2.35663,167400000.0
2006-11-22 07:25:00,2.3565,2.3567,2.35623,2.35661,116300000.0
2006-11-22 07:30:00,2.35675,2.35687,2.3566,2.35664,113500000.0
2006-11-22 07:35:00,2.35675,2.35675,2.35616,2.3563,117500000.0
2006-11-22 07:40:00,2.35611,2.35635,2.35577,2.35602,180200000.0
2006-11-22 07:45:00,2.35606,2.35645,2.35588,2.35608,165599999.0
2006-11-22 07:50:00,2.35602,2.35647,2.35582,2.35616,130400000.0
2006-11-22 07:55:00,2.35633,2.35651,2.35604,2.35629,107199999.0
2006-11-22 08:00:00,2.35647,2.35647,2.35609,2.35626,148000000.0
2006-11-22 08:05:00,2.35645,2.35689,2.35632,2.35687,124400000.0
2006-11-22 08:10:00,2.35685,2.35692,2.35635,2.3565,199999999.0
2006-11-22 08:15:00,2.35675,2.35675,2.35612,2.35657,142599998.0
2006-11-22 08:20:00,2.35639,2.35733,2.35635,2.35715,172000000.0
2006-11-22 08:25:00,2.3572,2.3572,2.35673,2.35715,149600000.0
2006-11-22 08:30:00,2.35711,2.35737,2.35649,2.35665,184500000.0
2006-11-22 08:35:00,2.35661,2.35681,2.3565,2.35678,131900000.0
2006-11-22 08:40:00,2.35682,2.35705,2.35647,2.35672,127900000.0
2006-11-22 08:45:00,2.35683,2.35696,2.35638,2.35638,154300000.0
2006-11-22 08:50:00,2.35626,2.35689,2.35626,2.35663,120700000.0
2006-11-22 08:55:00,2.35674,2.3571,2.35646,2.35672,166400000.0
2006-11-22 09:00:00,2.35674,2.35742,2.35674,2.3573,145200000.0
2006-11-22 09:05:00,2.35726,2.35759,2.35694,2.35694,132700000.0
2006-11-22 09:10:00,2.35677,2.35702,2.35606,2.35617,183100000.0
2006-11-22 09:15:00,2.35583,2.3566,2.35583,2.35624,147400000.0
2006-11-22 09:20:00,2.35619,2.35629,2.3556,2.35629,160400000.0
2006-11-22 09:25:00,2.35624,2.35624,2.35574,2.35587,155100000.0
2006-11-22 09:30:00,2.35579,2.35606,2.35466,2.35532,189800000.0
2006-11-22 09:35:00,2.35514,2.35544,2.35478,2.35544,209600000.0
2006-11-22 09:40:00,2.35549,2.35612,2.35499,2.35612,163300000.0
2006-11-22 09:45:00,2.35616,2.35648,2.35569,2.35628,154800000.0
2006-11-22 09:50:00,2.35611,2.35645,2.35599,2.35604,146400000.0
2006-11-22 09:55:00,2.35605,2.35661,2.35579,2.35585,146900000.0
2006-11-22 10:00:00,2.35585,2.35628,2.35573,2.3559,236200000.0
2006-11-22 10:05:00,2.35577,2.3562,2.35567,2.35595,133500000.0
2006-11-22 10:10:00,2.35609,2.35692,2.35578,2.35671,166800000.0
2006-11-22 10:15:00,2.35686,2.35699,2.35635,2.35635,190200000.0
2006-11-22 10:20:00,2.35634,2.35671,2.35602,2.35635,226999998.0
2006-11-22 10:25:00,2.35623,2.35652,2.356,2.35613,150800000.0
2006-11-22 10:30:00,2.35605,2.35709,2.35562,2.35685,199600001.0
2006-11-22 10:35:00,2.35682,2.35687,2.35589,2.35605,173400001.0
2006-11-22 10:40:00,2.35589,2.35623,2.35526,2.35536,195000000.0
2006-11-22 10:45:00,2.35521,2.3561,2.3551,2.3561,184700000.0
2006-11-22 10:50:00,2.35614,2.35651,2.35595,2.35598,153400000.0
2006-11-22 10:55:00,2.35601,2.35673,2.35589,2.35665,225900002.0
2006-11-22 11:00:00,2.35662,2.35697,2.35643,2.35655,189699999.0
2006-11-22 11:05:00,2.35648,2.35751,2.35633,2.35736,235100001.0
2006-11-22 11:10:00,2.35733,2.35751,2.35671,2.35713,215700000.0
2006-11-22 11:15:00,2.35718,2.35728,2.35665,2.35681,157600000.0
2006-11-22 11:20:00,2.35683,2.35753,2.35665,2.35684,192300000.0
2006-11-22 11:25:00,2.35686,2.35731,2.35559,2.35582,166900000.0
2006-11-22 11:30:00,2.35586,2.35586,2.35356,2.3541,172700000.0
2006-11-22 11:35:00,2.35415,2.35524,2.35388,2.35524,208600000.0
2006-11-22 11:40:00,2.35526,2.35604,2.35526,2.35604,174300001.0
2006-11-22 11:45:00,2.35617,2.35725,2.35604,2.35719,125100000.0
2006-11-22 11:50:00,2.35742,2.35776,2.35589,2.356,187699999.0
2006-11-22 11:55:00,2.35615,2.35692,2.35596,2.35687,184500000.0
2006-11-22 12:00:00,2.35689,2.35711,2.35661,2.35702,160500000.0
2006-11-22 12:05:00,2.35722,2.35729,2.35674,2.35683,178100000.0
2006-11-22 12:10:00,2.35689,2.3575,2.35681,2.35729,175000000.0
2006-11-22 12:15:00,2.35731,2.35816,2.357,2.35811,199800000.0
2006-11-22 12:20:00,2.35819,2.35837,2.35793,2.35795,187300000.0
2006-11-22 12:25:00,2.35797,2.35802,2.3576,2.35769,172600000.0
2006-11-22 12:30:00,2.35791,2.35809,2.35767,2.35793,90900000.0
2006-11-22 12:35:00,2.35791,2.35814,2.3576,2.35779,214300000.0
2006-11-22 12:40:00,2.35778,2.35833,2.35767,2.35817,186900000.0
2006-11-22 12:45:00,2.35836,2.35948,2.35836,2.35903,233700000.0
2006-11-22 12:50:00,2.35912,2.35922,2.3585,2.35875,167000000.0
2006-11-22 12:55:00,2.35862,2.35875,2.35815,2.35848,211300001.0
2006-11-22 13:00:00,2.3583,2.3586,2.35823,2.35849,184900000.0
2006-11-22 13:05:00,2.35857,2.35864,2.35798,2.35864,166899999.0
2006-11-22 13:10:00,2.35861,2.35874,2.35812,2.3582,195100000.0
2006-11-22 13:15:00,2.35817,2.3586,2.35768,2.3586,164500000.0
2006-11-22 13:20:00,2.35863,2.35927,2.35833,2.35861,165200001.0
2006-11-22 13:25:00,2.35871,2.35912,2.35863,2.35884,158300000.0
2006-11-22 13:30:00,2.35893,2.35906,2.35852,2.35867,195100000.0
2006-11-22 13:35:00,2.35874,2.35882,2.35819,2.35847,218100000.0
2006-11-22 13:40:00,2.3585,2.3586,2.35782,2.3579,183200001.0
2006-11-22 13:45:00,2.35794,2.35805,2.35688,2.35744,175600000.0
2006-11-22 13:50:00,2.35717,2.35757,2.35709,2.35717,212200000.0
2006-11-22 13:55:00,2.35698,2.3572,2.35635,2.35706,184400000.0
2006-11-22 14:00:00,2.3572,2.35727,2.35647,2.35697,170400001.0
2006-11-22 14:05:00,2.35687,2.35687,2.3559,2.3559,162600000.0
2006-11-22 14:10:00,2.35582,2.35582,2.3536,2.3548,191100000.0
2006-11-22 14:15:00,2.35474,2.35522,2.35446,2.3547,144100000.0
2006-11-22 14:20:00,2.35486,2.35518,2.35327,2.35409,186900000.0
2006-11-22 14:25:00,2.35441,2.35558,2.35441,2.35505,171300001.0
2006-11-22 14:30:00,2.35517,2.35535,2.35447,2.35481,166500000.0
2006-11-22 14:35:00,2.3546,2.35533,2.35432,2.35432,165699999.0
2006-11-22 14:40:00,2.35408,2.35412,2.35351,2.35359,166300000.0
2006-11-22 14:45:00,2.35362,2.35416,2.3536,2.35394,145400000.0
2006-11-22 14:50:00,2.3538,2.35463,2.3538,2.35449,194200000.0
2006-11-22 14:55:00,2.35436,2.35496,2.35428,2.35485,151800000.0
2006-11-22 15:00:00,2.35476,2.35484,2.35405,2.35445,143800000.0
2006-11-22 15:05:00,2.35445,2.35478,2.35367,2.35395,160900000.0
2006-11-22 15:10:00,2.35393,2.35393,2.35327,2.35336,145600000.0
2006-11-22 15:15:00,2.35318,2.35322,2.35236,2.35237,172700000.0
2006-11-22 15:20:00,2.35214,2.35394,2.3519,2.35394,213999999.0
2006-11-22 15:25:00,2.35397,2.35404,2.35243,2.35271,151900000.0
2006-11-22 15:30:00,2.35239,2.35273,2.35058,2.35082,129800000.0
2006-11-22 15:35:00,2.35081,2.35175,2.35081,2.35113,217800000.0
2006-11-22 15:40:00,2.35114,2.35121,2.3505,2.3512,150800000.0
2006-11-22 15:45:00,2.35115,2.35123,2.34994,2.35026,184600000.0
2006-11-22 15:50:00,2.35018,2.35044,2.34948,2.3497,141700000.0
2006-11-22 15:55:00,2.34956,2.35097,2.34956,2.35021,170500000.0
2006-11-22 16:00:00,2.35024,2.35062,2.35004,2.3501,134700000.0
2006-11-22 16:05:00,2.35012,2.35059,2.34967,2.34972,160200001.0
2006-11-22 16:10:00,2.34947,2.35008,2.34946,2.34975,177100000.0
2006-11-22 16:15:00,2.34985,2.35055,2.34981,2.3504,120700000.0
2006-11-22 16:20:00,2.35037,2.35065,2.35011,2.35039,158900000.0
2006-11-22 16:25:00,2.3505,2.35068,2.35019,2.35036,181000000.0
2006-11-22 16:30:00,2.3502,2.35039,2.34963,2.34996,197100000.0
2006-11-22 16:35:00,2.34983,2.35001,2.3494,2.34971,140700000.0
2006-11-22 16:40:00,2.34988,2.34993,2.34946,2.34975,192899999.0
2006-11-22 16:45:00,2.34969,2.34979,2.34911,2.34965,148200000.0
2006-11-22 16:50:00,2.34972,2.34997,2.34942,2.34963,179100000.0
2006-11-22 16:55:00,2.3495,2.35018,2.3494,2.35018,139200000.0
2006-11-22 17:00:00,2.35015,2.35038,2.34889,2.34897,175900000.0
2006-11-22 17:05:00,2.34883,2.34883,2.34801,2.34836,164700000.0
2006-11-22 17:10:00,2.34851,2.3494,2.34833,2.34909,202700000.0
2006-11-22 17:15:00,2.34885,2.34925,2.34837,2.34901,139600000.0
2006-11-22 17:20:00,2.34916,2.34993,2.34916,2.34958,164900000.0
2006-11-22 17:25:00,2.3495,2.35013,2.34825,2.34869,201500000.0
2006-11-22 17:30:00,2.34861,2.34935,2.34858,2.34932,150400000.0
2006-11-22 17:35:00,2.34958,2.35134,2.34958,2.35073,133300000.0
2006-11-22 17:40:00,2.35077,2.35084,2.34955,2.34969,137100000.0
2006-11-22 17:45:00,2.34946,2.35039,2.34943,2.35021,185500000.0
2006-11-22 17:50:00,2.35033,2.35119,2.34981,2.35,178000001.0
2006-11-22 17:55:00,2.34984,2.35028,2.34977,2.35015,229599999.0
2006-11-22 18:00:00,2.35048,2.35066,2.34958,2.34963,1461699999.0
2006-11-22 18:05:00,2.34952,2.34959,2.34834,2.34861,1624100000.0
2006-11-22 18:10:00,2.34859,2.34897,2.34813,2.34844,1182499999.0
2006-11-22 18:15:00,2.34854,2.3487,2.34802,2.34803,1394600000.0
2006-11-22 18:20:00,2.34799,2.34873,2.34789,2.34855,1247899998.0
2006-11-22 18:25:00,2.34848,2.34855,2.34785,2.34832,1338299999.0
2006-11-22 18:30:00,2.34853,2.34899,2.34843,2.34868,1177200001.0
2006-11-22 18:35:00,2.34871,2.34946,2.34866,2.34906,597600000.0
2006-11-22 18:40:00,2.3492,2.34935,2.34868,2.34915,701899999.0
2006-11-22 18:45:00,2.34906,2.34942,2.34859,2.34926,328999997.0
2006-11-22 18:50:00,2.34922,2.34942,2.34881,2.34892,590300000.0
2006-11-22 18:55:00,2.34887,2.35005,2.34887,2.34989,665000000.0
2006-11-22 19:00:00,2.35013,2.35013,2.34849,2.34893,431800001.0
2006-11-22 19:05:00,2.34898,2.34951,2.34871,2.34925,800300000.0
2006-11-22 19:10:00,2.3493,2.34951,2.34814,2.34847,450000000.0
2006-11-22 19:15:00,2.34848,2.3486,2.34798,2.34829,392800001.0
2006-11-22 19:20:00,2.34846,2.34868,2.34809,2.34851,595800000.0
2006-11-22 19:25:00,2.3484,2.34872,2.34814,2.34837,577800000.0
2006-11-22 19:30:00,2.34831,2.34925,2.3481,2.34893,532100000.0
2006-11-22 19:35:00,2.349,2.34939,2.34875,2.34894,361100000.0
2006-11-22 19:40:00,2.34886,2.34886,2.34844,2.34857,392900000.0
2006-11-22 19:45:00,2.34852,2.34919,2.34819,2.34912,295100000.0
2006-11-22 19:50:00,2.34925,2.34955,2.34876,2.3491,340299998.0
2006-11-22 19:55:00,2.349,2.34935,2.34865,2.34902,455200000.0
2006-11-22 20:00:00,2.34906,2.3492,2.34864,2.34904,221100000.0
2006-11-22 20:05:00,2.34886,2.34886,2.34815,2.34853,253600001.0
2006-11-22 20:10:00,2.34864,2.34877,2.3484,2.34853,531499998.0
2006-11-22 20:15:00,2.34861,2.3488,2.34814,2.34835,590700000.0
2006-11-22 20:20:00,2.34837,2.34852,2.34783,2.34805,565500000.0
2006-11-22 20:25:00,2.34805,2.34816,2.34772,2.34778,871999999.0
2006-11-22 20:30:00,2.34777,2.34812,2.34764,2.3478,1103300001.0
2006-11-22 20:35:00,2.34759,2.34805,2.34729,2.34804,521400000.0
2006-11-22 20:40:00,2.34816,2.34829,2.34778,2.34799,658400000.0
2006-11-22 20:45:00,2.34792,2.34818,2.34772,2.34797,693899998.0
2006-11-22 20:50:00,2.34802,2.34845,2.34797,2.34817,765300000.0
2006-11-22 20:55:00,2.34826,2.34851,2.34795,2.34843,1049500000.0
2006-11-22 21:00:00,2.34851,2.34856,2.34775,2.34778,748600000.0
2006-11-22 21:05:00,2.34789,2.34793,2.34756,2.34779,242400000.0
2006-11-22 21:10:00,2.3478,2.34801,2.34765,2.34795,488000000.0
2006-11-22 21:15:00,2.3478,2.34814,2.34741,2.34777,638000000.0
2006-11-22 21:20:00,2.34788,2.34815,2.34773,2.34789,768300000.0
2006-11-22 21:25:00,2.34782,2.34818,2.34782,2.34811,328700000.0
2006-11-22 21:30:00,2.34816,2.34825,2.34775,2.34792,400799999.0
2006-11-22 21:35:00,2.34798,2.34798,2.34722,2.34752,256300000.0
2006-11-22 21:40:00,2.34758,2.34789,2.34748,2.34777,423600000.0
2006-11-22 21:45:00,2.34787,2.34806,2.34734,2.34747,488100000.0
2006-11-22 21:50:00,2.34767,2.34798,2.34741,2.3478,312800001.0
2006-11-22 21:55:00,2.34785,2.34825,2.34768,2.34815,383100000.0
2006-11-22 22:00:00,2.34813,2.34839,2.34789,2.34803,311600000.0
2006-11-22 22:05:00,2.34797,2.34817,2.34765,2.34765,193000000.0
2006-11-22 22:10:00,2.34778,2.34808,2.34762,2.34775,164900000.0
2006-11-22 22:15:00,2.34762,2.34804,2.34756,2.34768,367200000.0
2006-11-22 22:20:00,2.34768,2.3477,2.34715,2.34722,244100000.0
2006-11-22 22:25:00,2.34732,2.34777,2.347,2.34759,313299999.0
2006-11-22 22:30:00,2.34753,2.34791,2.34724,2.34731,403700000.0
2006-11-22 22:35:00,2.34736,2.34776,2.34726,2.34748,190700001.0
2006-11-22 22:40:00,2.34742,2.34772,2.3467,2.34685,374800000.0
2006-11-22 22:45:00,2.34691,2.34739,2.34683,2.34735,347999999.0
2006-11-22 22:50:00,2.34723,2.34738,2.3471,2.34725,180900000.0
2006-11-22 22:55:00,2.34713,2.34756,2.34694,2.34756,160100000.0
2006-11-22 23:00:00,2.34757,2.34784,2.34747,2.3478,137100000.0
2006-11-22 23:05:00,2.34782,2.34787,2.34724,2.3474,186700000.0
2006-11-22 23:10:00,2.34726,2.34746,2.34682,2.3474,165200001.0
2006-11-22 23:15:00,2.34756,2.34785,2.34745,2.34745,137800000.0
2006-11-22 23:20:00,2.34759,2.34773,2.34707,2.34733,160800001.0
2006-11-22 23:25:00,2.34738,2.3476,2.34703,2.3476,116400000.0
2006-11-22 23:30:00,2.34752,2.34753,2.34707,2.34747,133200000.0
2006-11-22 23:35:00,2.34745,2.34765,2.34714,2.3474,132100001.0
2006-11-22 23:40:00,2.34737,2.34755,2.34682,2.34755,145700000.0
2006-11-22 23:45:00,2.34761,2.34791,2.34758,2.34778,112000000.0
2006-11-22 23:50:00,2.34778,2.34824,2.34768,2.34815,187400000.0
2006-11-22 23:55:00,2.34811,2.34846,2.34761,2.34774,178700000.0
2006-11-23 00:00:00,2.34757,2.34772,2.34731,2.34757,144700000.0
2006-11-23 00:05:00,2.34763,2.34834,2.34751,2.3481,120500000.0
2006-11-23 00:10:00,2.34802,2.3482,2.3474,2.34793,132200000.0
2006-11-23 00:15:00,2.34799,2.34832,2.34765,2.348,149600000.0
2006-11-23 00:20:00,2.34791,2.34808,2.34738,2.34784,217900000.0
2006-11-23 00:25:00,2.34795,2.34798,2.34746,2.34783,113600000.0
2006-11-23 00:30:00,2.34787,2.34791,2.34753,2.34759,138200000.0
2006-11-23 00:35:00,2.3476,2.34793,2.34712,2.34744,208400000.0
2006-11-23 00:40:00,2.34771,2.3479,2.34735,2.34779,135900000.0
2006-11-23 00:45:00,2.34768,2.3478,2.34738,2.34755,117499999.0
2006-11-23 00:50:00,2.34758,2.34783,2.34728,2.34765,159700000.0
2006-11-23 00:55:00,2.34713,2.34797,2.34713,2.3477,172800000.0
2006-11-23 01:00:00,2.34772,2.34793,2.34615,2.34652,177900000.0
2006-11-23 01:05:00,2.34698,2.3479,2.34698,2.34766,139300000.0
2006-11-23 01:10:00,2.3477,2.34792,2.34694,2.34722,158500000.0
2006-11-23 01:15:00,2.34738,2.3476,2.34698,2.34742,105200000.0
2006-11-23 01:20:00,2.34734,2.34765,2.34723,2.34747,162600000.0
2006-11-23 01:25:00,2.34744,2.34769,2.3473,2.34767,116200000.0
2006-11-23 01:30:00,2.34755,2.34778,2.34723,2.34736,165700000.0
2006-11-23 01:35:00,2.3474,2.34797,2.34721,2.34737,169800000.0
2006-11-23 01:40:00,2.34753,2.34798,2.34712,2.34753,124900000.0
2006-11-23 01:45:00,2.34753,2.34765,2.3473,2.34753,130800000.0
2006-11-23 01:50:00,2.34743,2.34795,2.34743,2.34757,173800000.0
2006-11-23 01:55:00,2.34769,2.34807,2.34762,2.34793,120400000.0
2006-11-23 02:00:00,2.34798,2.34798,2.3476,2.34785,119500000.0
2006-11-23 02:05:00,2.34789,2.34812,2.34769,2.34785,188100000.0
2006-11-23 02:10:00,2.34799,2.3483,2.34783,2.34827,195300001.0
2006-11-23 02:15:00,2.34824,2.34824,2.34754,2.34767,153200001.0
2006-11-23 02:20:00,2.3477,2.34798,2.34731,2.34798,107000000.0
2006-11-23 02:25:00,2.34795,2.34811,2.34767,2.34772,133500000.0
2006-11-23 02:30:00,2.34798,2.34815,2.34762,2.34765,203299999.0
2006-11-23 02:35:00,2.34747,2.34772,2.34729,2.34736,192100001.0
2006-11-23 02:40:00,2.34733,2.34807,2.34732,2.34797,130600000.0
2006-11-23 02:45:00,2.34796,2.34805,2.34756,2.3477,143400000.0
2006-11-23 02:50:00,2.34765,2.34794,2.34753,2.34765,141600000.0
2006-11-23 02:55:00,2.34778,2.34786,2.34746,2.34765,127500000.0
2006-11-23 03:00:00,2.34759,2.34788,2.34738,2.3477,170600000.0
2006-11-23 03:05:00,2.34751,2.34772,2.34693,2.34704,117200000.0
2006-11-23 03:10:00,2.34722,2.34739,2.34708,2.34739,98100000.0
2006-11-23 03:15:00,2.34737,2.34777,2.3473,2.34768,124800000.0
2006-11-23 03:20:00,2.34787,2.34788,2.34724,2.34735,160000000.0
2006-11-23 03:25:00,2.34731,2.34758,2.34713,2.34756,140800000.0
2006-11-23 03:30:00,2.34764,2.3479,2.34753,2.3479,142099999.0
2006-11-23 03:35:00,2.3477,2.34787,2.34748,2.34769,123300000.0
2006-11-23 03:40:00,2.34763,2.34817,2.34761,2.34792,151400000.0
2006-11-23 03:45:00,2.34787,2.34795,2.34738,2.34743,125000000.0
2006-11-23 03:50:00,2.34752,2.34798,2.34745,2.3479,136900000.0
2006-11-23 03:55:00,2.34809,2.34838,2.3479,2.34804,118300000.0
2006-11-23 04:00:00,2.34803,2.34823,2.34791,2.34809,133000000.0
2006-11-23 04:05:00,2.34804,2.34848,2.34798,2.34827,161599999.0
2006-11-23 04:10:00,2.34821,2.34852,2.34768,2.34807,130900000.0
2006-11-23 04:15:00,2.34776,2.34855,2.34776,2.34829,149500000.0
2006-11-23 04:20:00,2.34833,2.3489,2.34831,2.34849,147300000.0
2006-11-23 04:25:00,2.34861,2.34882,2.34843,2.34867,138699999.0
2006-11-23 04:30:00,2.34858,2.3486,2.34812,2.34829,143900000.0
2006-11-23 04:35:00,2.34829,2.34844,2.34806,2.3482,95800000.0
2006-11-23 04:40:00,2.34812,2.34843,2.34796,2.34803,108600000.0
2006-11-23 04:45:00,2.348,2.34835,2.34777,2.34812,150199999.0
2006-11-23 04:50:00,2.34823,2.3486,2.34809,2.34843,125600000.0
2006-11-23 04:55:00,2.34859,2.34885,2.34851,2.34861,132000000.0
2006-11-23 05:00:00,2.34888,2.34894,2.34828,2.34888,74200000.0
2006-11-23 05:05:00,2.34893,2.34928,2.34874,2.349,135500000.0
2006-11-23 05:10:00,2.34881,2.349,2.34874,2.34895,126600000.0
2006-11-23 05:15:00,2.34901,2.34904,2.34847,2.34877,186900000.0
2006-11-23 05:20:00,2.34855,2.34887,2.3484,2.34862,177500001.0
2006-11-23 05:25:00,2.34869,2.3487,2.34811,2.34861,118100000.0
2006-11-23 05:30:00,2.34853,2.34875,2.3481,2.34822,111900000.0
2006-11-23 05:35:00,2.34802,2.34855,2.34783,2.34836,178900001.0
2006-11-23 05:40:00,2.34815,2.34853,2.34801,2.34837,151600001.0
2006-11-23 05:45:00,2.34832,2.34832,2.34782,2.34795,155000000.0
2006-11-23 05:50:00,2.34787,2.34845,2.34787,2.34845,162700000.0
2006-11-23 05:55:00,2.34855,2.34881,2.34836,2.34856,122600000.0
2006-11-23 06:00:00,2.34823,2.34886,2.34823,2.34867,128500000.0
2006-11-23 06:05:00,2.34857,2.34888,2.34853,2.34866,160600000.0
2006-11-23 06:10:00,2.34864,2.3488,2.34855,2.3486,112400000.0
2006-11-23 06:15:00,2.34872,2.34891,2.34852,2.34877,130200000.0
2006-11-23 06:20:00,2.34872,2.349,2.34847,2.3488,131800000.0
2006-11-23 06:25:00,2.34872,2.34918,2.34872,2.3488,144100000.0
2006-11-23 06:30:00,2.34886,2.34907,2.34869,2.34886,227600001.0
2006-11-23 06:35:00,2.34887,2.3489,2.34817,2.34839,201799998.0
2006-11-23 06:40:00,2.34867,2.349,2.34859,2.34871,148300000.0
2006-11-23 06:45:00,2.34862,2.34894,2.34832,2.34879,149300000.0
2006-11-23 06:50:00,2.3489,2.34898,2.34832,2.34897,108000000.0
2006-11-23 06:55:00,2.34896,2.34916,2.3487,2.34916,119000000.0
2006-11-23 07:00:00,2.34908,2.34913,2.34874,2.3488,144200000.0
2006-11-23 07:05:00,2.3489,2.34897,2.34851,2.34891,88800000.0
2006-11-23 07:10:00,2.34864,2.34907,2.34862,2.34904,171000000.0
2006-11-23 07:15:00,2.34922,2.34922,2.34879,2.34906,151200000.0
2006-11-23 07:20:00,2.34889,2.34918,2.3487,2.3491,137100000.0
2006-11-23 07:25:00,2.34899,2.34912,2.34872,2.3489,154899999.0
2006-11-23 07:30:00,2.34893,2.34914,2.34868,2.34868,161700000.0
2006-11-23 07:35:00,2.34875,2.3488,2.34855,2.3488,93900000.0
2006-11-23 07:40:00,2.34872,2.34897,2.34834,2.34847,130600000.0
2006-11-23 07:45:00,2.34866,2.34906,2.34853,2.34883,234700000.0
2006-11-23 07:50:00,2.34879,2.34915,2.34856,2.34901,142200000.0
2006-11-23 07:55:00,2.34896,2.34916,2.34887,2.34897,102600000.0
2006-11-23 08:00:00,2.34913,2.34917,2.34841,2.34895,227400000.0
2006-11-23 08:05:00,2.34883,2.34902,2.34847,2.34877,131100000.0
2006-11-23 08:10:00,2.34877,2.34913,2.34868,2.34893,162100000.0
2006-11-23 08:15:00,2.34899,2.34905,2.34846,2.34896,155900000.0
2006-11-23 08:20:00,2.34879,2.34907,2.34875,2.34886,187500000.0
2006-11-23 08:25:00,2.3487,2.34888,2.34857,2.34868,137700001.0
2006-11-23 08:30:00,2.3487,2.34899,2.34862,2.34883,186300000.0
2006-11-23 08:35:00,2.3489,2.34898,2.34856,2.34885,138500000.0
2006-11-23 08:40:00,2.34859,2.34859,2.34813,2.34816,160300000.0
2006-11-23 08:45:00,2.34812,2.34848,2.34786,2.34828,156700000.0
2006-11-23 08:50:00,2.3484,2.349,2.3484,2.34865,192500000.0
2006-11-23 08:55:00,2.34877,2.34889,2.3485,2.34876,167400000.0
2006-11-23 09:00:00,2.34858,2.34909,2.34856,2.34861,156600000.0
2006-11-23 09:05:00,2.34855,2.34909,2.34849,2.34898,185300000.0
2006-11-23 09:10:00,2.34903,2.3493,2.34888,2.34912,83400000.0
2006-11-23 09:15:00,2.34903,2.34915,2.34877,2.34883,119500000.0
2006-11-23 09:20:00,2.34896,2.34926,2.3488,2.34904,165000000.0
2006-11-23 09:25:00,2.34884,2.34923,2.34876,2.34921,172900000.0
2006-11-23 09:30:00,2.34914,2.3493,2.34877,2.3488,211300000.0
2006-11-23 09:35:00,2.34878,2.34903,2.34863,2.34886,177700000.0
2006-11-23 09:40:00,2.34887,2.34926,2.34881,2.34894,173800001.0
2006-11-23 09:45:00,2.34891,2.34919,2.3488,2.34888,152000000.0
2006-11-23 09:50:00,2.349,2.34911,2.34852,2.34859,136500001.0
2006-11-23 09:55:00,2.3487,2.34904,2.3483,2.3483,156200000.0
2006-11-23 10:00:00,2.34829,2.34903,2.34829,2.34872,184600000.0
2006-11-23 10:05:00,2.34851,2.34851,2.34712,2.34726,144400000.0
2006-11-23 10:10:00,2.3474,2.34816,2.34676,2.34806,179000000.0
2006-11-23 10:15:00,2.34815,2.3482,2.34726,2.34726,171100000.0
2006-11-23 10:20:00,2.34732,2.34772,2.34723,2.34765,170700000.0
2006-11-23 10:25:00,2.34755,2.34775,2.34733,2.34767,168700000.0
2006-11-23 10:30:00,2.34752,2.34777,2.3472,2.3475,178600000.0
2006-11-23 10:35:00,2.34741,2.34772,2.34724,2.34744,134000000.0
2006-11-23 10:40:00,2.34753,2.34852,2.34753,2.34796,230700000.0
2006-11-23 10:45:00,2.34803,2.3486,2.34803,2.34838,145200000.0
2006-11-23 10:50:00,2.3483,2.34877,2.34808,2.34813,143800000.0
2006-11-23 10:55:00,2.34815,2.34855,2.34763,2.34809,236199999.0
2006-11-23 11:00:00,2.34825,2.34857,2.34657,2.3466,171199999.0
2006-11-23 11:05:00,2.34654,2.3467,2.34458,2.34463,201700000.0
2006-11-23 11:10:00,2.34435,2.34484,2.34401,2.34413,180300000.0
2006-11-23 11:15:00,2.34431,2.34461,2.34356,2.34368,156700000.0
2006-11-23 11:20:00,2.34386,2.34441,2.34375,2.34393,223600000.0
2006-11-23 11:25:00,2.34401,2.34438,2.34379,2.34379,226700000.0
2006-11-23 11:30:00,2.34389,2.34412,2.34346,2.34354,185600000.0
2006-11-23 11:35:00,2.34367,2.34401,2.34356,2.34357,240200000.0
2006-11-23 11:40:00,2.34347,2.34357,2.34276,2.3429,258999998.0
2006-11-23 11:45:00,2.34304,2.3431,2.34239,2.3425,156800000.0
2006-11-23 11:50:00,2.34229,2.34328,2.34229,2.34291,169100000.0
2006-11-23 11:55:00,2.34289,2.34293,2.34157,2.34219,198000000.0
2006-11-23 12:00:00,2.34208,2.34244,2.34138,2.34138,164200000.0
2006-11-23 12:05:00,2.34148,2.34205,2.34112,2.34112,170900000.0
2006-11-23 12:10:00,2.34112,2.34141,2.34082,2.34134,176000000.0
2006-11-23 12:15:00,2.34117,2.34203,2.34083,2.34199,202500000.0
2006-11-23 12:20:00,2.34214,2.34278,2.34214,2.34262,186200000.0
2006-11-23 12:25:00,2.34269,2.34273,2.34212,2.34221,232300001.0
2006-11-23 12:30:00,2.34227,2.34253,2.34199,2.34226,163700000.0
2006-11-23 12:35:00,2.34224,2.34238,2.34142,2.34152,173699998.0
2006-11-23 12:40:00,2.34136,2.34191,2.3411,2.34166,219100000.0
2006-11-23 12:45:00,2.34166,2.34166,2.3409,2.3409,197400000.0
2006-11-23 12:50:00,2.34082,2.34182,2.34066,2.34077,180900000.0
2006-11-23 12:55:00,2.34057,2.34097,2.34034,2.34088,178600000.0
2006-11-23 13:00:00,2.34079,2.34167,2.34042,2.34164,237799999.0
2006-11-23 13:05:00,2.34173,2.343,2.34158,2.34286,213300000.0
2006-11-23 13:10:00,2.34271,2.34283,2.3415,2.34161,151300000.0
2006-11-23 13:15:00,2.34151,2.34178,2.34113,2.34153,173900000.0
2006-11-23 13:20:00,2.34139,2.34194,2.34118,2.34173,218900000.0
2006-11-23 13:25:00,2.34183,2.34205,2.34122,2.34128,148100000.0
2006-11-23 13:30:00,2.34123,2.34202,2.34122,2.34162,158200000.0
2006-11-23 13:35:00,2.34177,2.34239,2.34158,2.34232,208700001.0
2006-11-23 13:40:00,2.34223,2.34232,2.34185,2.34192,148200001.0
2006-11-23 13:45:00,2.34194,2.34198,2.3409,2.34097,163900000.0
2006-11-23 13:50:00,2.34099,2.34168,2.34099,2.34165,152900000.0
2006-11-23 13:55:00,2.34138,2.34163,2.34106,2.34124,169100000.0
2006-11-23 14:00:00,2.34126,2.3415,2.34088,2.34133,127600000.0
2006-11-23 14:05:00,2.3413,2.34166,2.34122,2.3416,148900001.0
2006-11-23 14:10:00,2.34162,2.34164,2.34024,2.34087,193200000.0
2006-11-23 14:15:00,2.34074,2.34095,2.34032,2.34045,199100000.0
2006-11-23 14:20:00,2.34074,2.34094,2.34033,2.34087,216700000.0
2006-11-23 14:25:00,2.34074,2.34089,2.34014,2.34061,201400000.0
2006-11-23 14:30:00,2.34097,2.34192,2.34081,2.34162,174100000.0
2006-11-23 14:35:00,2.34143,2.34167,2.34101,2.34125,187000001.0
2006-11-23 14:40:00,2.34147,2.34166,2.34121,2.34134,213200000.0
2006-11-23 14:45:00,2.34133,2.34153,2.34096,2.34132,202800000.0
2006-11-23 14:50:00,2.34129,2.34206,2.34123,2.34183,183900000.0
2006-11-23 14:55:00,2.3419,2.3419,2.3413,2.34146,197200000.0
2006-11-23 15:00:00,2.34147,2.34165,2.34085,2.34101,173800000.0
2006-11-23 15:05:00,2.34107,2.34139,2.34097,2.34124,168900001.0
2006-11-23 15:10:00,2.34124,2.34158,2.34081,2.34158,153900000.0
2006-11-23 15:15:00,2.34154,2.34154,2.34097,2.34106,139300000.0
2006-11-23 15:20:00,2.34108,2.34148,2.3408,2.34099,169600001.0
2006-11-23 15:25:00,2.34083,2.34115,2.34052,2.34086,155700000.0
2006-11-23 15:30:00,2.34087,2.34144,2.34081,2.34127,145500000.0
2006-11-23 15:35:00,2.3414,2.34175,2.34072,2.34075,198700000.0
2006-11-23 15:40:00,2.34091,2.34107,2.3407,2.34083,170200000.0
2006-11-23 15:45:00,2.34094,2.34113,2.34079,2.34093,207000000.0
2006-11-23 15:50:00,2.34084,2.34121,2.34065,2.34065,152800000.0
2006-11-23 15:55:00,2.34074,2.34161,2.34074,2.34161,174200000.0
2006-11-23 16:00:00,2.3417,2.34184,2.34127,2.34142,173100000.0
2006-11-23 16:05:00,2.34146,2.34188,2.34144,2.34185,154300000.0
2006-11-23 16:10:00,2.34193,2.3421,2.34168,2.34182,228400002.0
2006-11-23 16:15:00,2.34186,2.34195,2.3414,2.34163,177899999.0
2006-11-23 16:20:00,2.34175,2.34238,2.34173,2.34211,141000000.0
2006-11-23 16:25:00,2.34229,2.34231,2.34187,2.34223,196700000.0
2006-11-23 16:30:00,2.34213,2.34316,2.34212,2.34288,226300001.0
2006-11-23 16:35:00,2.34284,2.34307,2.34233,2.34235,175500000.0
2006-11-23 16:40:00,2.34252,2.34275,2.34239,2.3426,187700000.0
2006-11-23 16:45:00,2.34256,2.34276,2.34162,2.34168,225900000.0
2006-11-23 16:50:00,2.34155,2.34189,2.34132,2.34175,152500000.0
2006-11-23 16:55:00,2.34154,2.34161,2.34108,2.34134,137000000.0
2006-11-23 17:00:00,2.34112,2.34148,2.33905,2.33978,216100000.0
2006-11-23 17:05:00,2.33952,2.34046,2.33914,2.34024,174100000.0
2006-11-23 17:10:00,2.3402,2.34054,2.33999,2.34054,195600000.0
2006-11-23 17:15:00,2.34039,2.34049,2.34009,2.34036,202500000.0
2006-11-23 17:20:00,2.34043,2.34078,2.34005,2.34027,164000000.0
2006-11-23 17:25:00,2.34011,2.34146,2.34011,2.3413,133600000.0
2006-11-23 17:30:00,2.3415,2.34233,2.34127,2.3421,154000000.0
2006-11-23 17:35:00,2.34215,2.34298,2.34181,2.34257,162600000.0
2006-11-23 17:40:00,2.34256,2.34281,2.34216,2.34239,156400000.0
2006-11-23 17:45:00,2.34237,2.34339,2.34237,2.34325,145700000.0
2006-11-23 17:50:00,2.34336,2.34349,2.34238,2.34265,177100000.0
2006-11-23 17:55:00,2.34262,2.3432,2.34262,2.34275,227200000.0
2006-11-23 18:00:00,2.34256,2.34256,2.34193,2.34251,1533700000.0
2006-11-23 18:05:00,2.34265,2.34318,2.34242,2.34278,1717300002.0
2006-11-23 18:10:00,2.34279,2.34309,2.3424,2.34283,1238799999.0
2006-11-23 18:15:00,2.34285,2.34311,2.34228,2.34228,1285499999.0
2006-11-23 18:20:00,2.34228,2.34355,2.34228,2.34335,1342799999.0
2006-11-23 18:25:00,2.34336,2.34399,2.3432,2.34353,1374200000.0
2006-11-23 18:30:00,2.34342,2.34514,2.34312,2.3449,1346499999.0
2006-11-23 18:35:00,2.34497,2.34536,2.34366,2.34377,667599999.0
2006-11-23 18:40:00,2.34388,2.3447,2.34386,2.34435,585200000.0
2006-11-23 18:45:00,2.34436,2.3446,2.34372,2.34391,233700000.0
2006-11-23 18:50:00,2.3439,2.34396,2.34325,2.34325,605800000.0
2006-11-23 18:55:00,2.34315,2.34368,2.34284,2.34327,659600000.0
2006-11-23 19:00:00,2.34325,2.34367,2.34314,2.34338,401300000.0
2006-11-23 19:05:00,2.34322,2.34358,2.34312,2.34317,807300002.0
2006-11-23 19:10:00,2.3432,2.34335,2.34275,2.34297,437900000.0
2006-11-23 19:15:00,2.34293,2.34338,2.34292,2.3431,408900000.0
2006-11-23 19:20:00,2.34322,2.3439,2.3431,2.34387,576300000.0
2006-11-23 19:25:00,2.34382,2.34399,2.34355,2.34363,500900000.0
2006-11-23 19:30:00,2.34359,2.34415,2.34356,2.3438,606200000.0
2006-11-23 19:35:00,2.34381,2.34413,2.34366,2.34377,414400000.0
2006-11-23 19:40:00,2.34373,2.34413,2.34355,2.34369,403800001.0
2006-11-23 19:45:00,2.3435,2.34437,2.34286,2.34436,334699999.0
2006-11-23 19:50:00,2.34444,2.34511,2.34421,2.34487,317900001.0
2006-11-23 19:55:00,2.34487,2.34525,2.34479,2.34516,445100000.0
2006-11-23 20:00:00,2.34522,2.34552,2.34444,2.3446,235999999.0
2006-11-23 20:05:00,2.34462,2.34466,2.34418,2.34435,257599999.0
2006-11-23 20:10:00,2.34453,2.34518,2.34449,2.34478,565900000.0
2006-11-23 20:15:00,2.3448,2.34568,2.34467,2.34545,571800000.0
2006-11-23 20:20:00,2.3454,2.34563,2.34513,2.34528,596399999.0
2006-11-23 20:25:00,2.34523,2.34541,2.34502,2.34515,782100000.0
2006-11-23 20:30:00,2.34515,2.34535,2.34475,2.34503,1097700000.0
2006-11-23 20:35:00,2.34507,2.34555,2.34497,2.34522,478000000.0
2006-11-23 20:40:00,2.34534,2.34548,2.34503,2.34517,695800000.0
2006-11-23 20:45:00,2.34501,2.34525,2.34446,2.34484,547700000.0
2006-11-23 20:50:00,2.3448,2.34568,2.34468,2.34538,752699999.0
2006-11-23 20:55:00,2.34536,2.34549,2.34505,2.34515,1055600000.0
2006-11-23 21:00:00,2.3452,2.3452,2.34485,2.34495,847000000.0
2006-11-23 21:05:00,2.34491,2.34502,2.34442,2.34502,214700000.0
2006-11-23 21:10:00,2.34506,2.34506,2.34468,2.34476,534300001.0
2006-11-23 21:15:00,2.34483,2.34502,2.34417,2.34445,586600000.0
2006-11-23 21:20:00,2.34472,2.34481,2.34447,2.34458,796399999.0
2006-11-23 21:25:00,2.34454,2.34511,2.34454,2.34492,333800000.0
2006-11-23 21:30:00,2.34505,2.34505,2.34463,2.34463,399699999.0
2006-11-23 21:35:00,2.34436,2.3449,2.34436,2.34475,213500000.0
2006-11-23 21:40:00,2.34482,2.34495,2.34441,2.34479,346600001.0
2006-11-23 21:45:00,2.34493,2.34603,2.34482,2.34545,348400000.0
2006-11-23 21:50:00,2.34594,2.34594,2.34531,2.34532,321300000.0
2006-11-23 21:55:00,2.34517,2.34542,2.34445,2.3449,351700000.0
2006-11-23 22:00:00,2.34493,2.34528,2.34491,2.34506,385900001.0
2006-11-23 22:05:00,2.34504,2.34525,2.34489,2.34511,230800000.0
2006-11-23 22:10:00,2.34524,2.34532,2.34478,2.3453,226800000.0
2006-11-23 22:15:00,2.34523,2.34548,2.34465,2.34503,353800000.0
2006-11-23 22:20:00,2.3451,2.34515,2.34461,2.34477,299700000.0
2006-11-23 22:25:00,2.34489,2.34494,2.34443,2.34494,307000000.0
2006-11-23 22:30:00,2.3451,2.34538,2.34475,2.34501,347500000.0
2006-11-23 22:35:00,2.34508,2.3453,2.34488,2.3451,134400000.0
2006-11-23 22:40:00,2.34502,2.34525,2.34461,2.34507,340200001.0
2006-11-23 22:45:00,2.345,2.3452,2.34488,2.34515,332700001.0
2006-11-23 22:50:00,2.34514,2.34514,2.34469,2.34505,182800000.0
2006-11-23 22:55:00,2.34498,2.34529,2.34464,2.34515,190900000.0
2006-11-23 23:00:00,2.3452,2.34527,2.34495,2.34516,109400000.0
2006-11-23 23:05:00,2.3451,2.34521,2.34489,2.34521,83900000.0
2006-11-23 23:10:00,2.34511,2.34557,2.34494,2.34536,156200000.0
2006-11-23 23:15:00,2.34549,2.34584,2.34533,2.3458,147500000.0
2006-11-23 23:20:00,2.34578,2.3458,2.34548,2.34565,155900000.0
2006-11-23 23:25:00,2.34565,2.3458,2.34549,2.3458,110100000.0
2006-11-23 23:30:00,2.34551,2.34588,2.34525,2.34573,158000000.0
2006-11-23 23:35:00,2.34566,2.34585,2.34533,2.34553,128700000.0
2006-11-23 23:40:00,2.34547,2.34555,2.34522,2.34553,111100000.0
2006-11-23 23:45:00,2.34558,2.34585,2.34543,2.34571,140500000.0
2006-11-23 23:50:00,2.34574,2.3458,2.34512,2.34512,155700001.0
2006-11-23 23:55:00,2.34504,2.34559,2.34438,2.34559,187700000.0
2006-11-24 00:00:00,2.34529,2.34529,2.34376,2.34399,153400000.0
2006-11-24 00:05:00,2.3442,2.34452,2.34402,2.34422,172900000.0
2006-11-24 00:10:00,2.3447,2.34486,2.34365,2.34438,188800000.0
2006-11-24 00:15:00,2.3445,2.34473,2.34377,2.34412,210600000.0
2006-11-24 00:20:00,2.34405,2.34421,2.3438,2.3441,181800000.0
2006-11-24 00:25:00,2.34413,2.34437,2.34387,2.34406,152900000.0
2006-11-24 00:30:00,2.34407,2.34443,2.3439,2.34405,184900000.0
2006-11-24 00:35:00,2.3442,2.34461,2.34387,2.3443,155600000.0
2006-11-24 00:40:00,2.34429,2.34429,2.34354,2.34372,118500000.0
2006-11-24 00:45:00,2.34382,2.3445,2.34382,2.34421,163700000.0
2006-11-24 00:50:00,2.34426,2.34444,2.34395,2.34438,147900000.0
2006-11-24 00:55:00,2.34426,2.34444,2.34384,2.34398,137600000.0
2006-11-24 01:00:00,2.34363,2.34436,2.34363,2.34399,189500000.0
2006-11-24 01:05:00,2.34415,2.34428,2.34375,2.34389,121600000.0
2006-11-24 01:10:00,2.34407,2.34419,2.34378,2.34415,187299999.0
2006-11-24 01:15:00,2.34419,2.34432,2.34388,2.34432,109600000.0
2006-11-24 01:20:00,2.34426,2.3445,2.34386,2.34405,143200000.0
2006-11-24 01:25:00,2.34411,2.34454,2.34362,2.34419,140100000.0
2006-11-24 01:30:00,2.34433,2.34453,2.34397,2.34407,168600000.0
2006-11-24 01:35:00,2.34411,2.34466,2.34409,2.34428,147000000.0
2006-11-24 01:40:00,2.34443,2.34465,2.34427,2.34452,157400000.0
2006-11-24 01:45:00,2.34453,2.34468,2.34432,2.34458,136700000.0
2006-11-24 01:50:00,2.34448,2.34479,2.34402,2.3441,138200000.0
2006-11-24 01:55:00,2.34404,2.34422,2.34373,2.34383,166300001.0
2006-11-24 02:00:00,2.34393,2.34463,2.34393,2.34444,126500000.0
2006-11-24 02:05:00,2.34455,2.34479,2.34432,2.34447,186500000.0
2006-11-24 02:10:00,2.34472,2.34472,2.34444,2.34452,126300000.0
2006-11-24 02:15:00,2.3446,2.3446,2.34402,2.34417,131600000.0
2006-11-24 02:20:00,2.34423,2.34448,2.34385,2.34447,153800000.0
2006-11-24 02:25:00,2.34443,2.34471,2.34397,2.34422,135600001.0
2006-11-24 02:30:00,2.34422,2.34449,2.34391,2.34407,162099999.0
2006-11-24 02:35:00,2.34404,2.34432,2.3438,2.34403,192100000.0
2006-11-24 02:40:00,2.34397,2.34397,2.34355,2.34373,139400000.0
2006-11-24 02:45:00,2.34353,2.34405,2.3435,2.34384,99500000.0
2006-11-24 02:50:00,2.34371,2.34399,2.3435,2.34356,114600000.0
2006-11-24 02:55:00,2.34358,2.34385,2.34345,2.34363,181400000.0
2006-11-24 03:00:00,2.34358,2.34402,2.34346,2.34393,142200000.0
2006-11-24 03:05:00,2.34371,2.34401,2.34371,2.34377,105900000.0
2006-11-24 03:10:00,2.34396,2.34396,2.3435,2.34375,152400000.0
2006-11-24 03:15:00,2.34355,2.34393,2.34342,2.3436,134300000.0
2006-11-24 03:20:00,2.34374,2.3439,2.34337,2.34352,148700000.0
2006-11-24 03:25:00,2.34348,2.34382,2.34335,2.3438,176700000.0
2006-11-24 03:30:00,2.3439,2.3439,2.3431,2.34377,150400000.0
2006-11-24 03:35:00,2.34365,2.34365,2.34311,2.34312,122699998.0
2006-11-24 03:40:00,2.34308,2.34336,2.34303,2.34325,166200000.0
2006-11-24 03:45:00,2.34322,2.34374,2.34322,2.34365,65100000.0
2006-11-24 03:50:00,2.34362,2.34399,2.34348,2.34383,218400000.0
2006-11-24 03:55:00,2.34402,2.34409,2.34347,2.3437,153000000.0
2006-11-24 04:00:00,2.34368,2.34381,2.34356,2.34375,98800000.0
2006-11-24 04:05:00,2.34362,2.34378,2.34336,2.34373,97400000.0
2006-11-24 04:10:00,2.34356,2.34395,2.34336,2.34395,122100000.0
2006-11-24 04:15:00,2.34381,2.34413,2.34366,2.34399,108100000.0
2006-11-24 04:20:00,2.34411,2.34411,2.34364,2.34367,115800000.0
2006-11-24 04:25:00,2.34386,2.34389,2.34349,2.34356,126900000.0
2006-11-24 04:30:00,2.34359,2.3439,2.34336,2.3437,151700000.0
2006-11-24 04:35:00,2.34375,2.34395,2.3437,2.3437,92600000.0
2006-11-24 04:40:00,2.3437,2.34409,2.34349,2.3436,126400000.0
2006-11-24 04:45:00,2.34355,2.34357,2.34325,2.34352,145200000.0
2006-11-24 04:50:00,2.34345,2.34355,2.34303,2.34315,88800000.0
2006-11-24 04:55:00,2.34319,2.34342,2.34297,2.34316,122700001.0
2006-11-24 05:00:00,2.34332,2.3434,2.34308,2.34322,119400000.0
2006-11-24 05:05:00,2.34325,2.34368,2.34313,2.34336,156100000.0
2006-11-24 05:10:00,2.34329,2.34345,2.34303,2.34324,155300000.0
2006-11-24 05:15:00,2.34337,2.34351,2.3432,2.34349,179500000.0
2006-11-24 05:20:00,2.34327,2.34369,2.34327,2.34333,141600000.0
2006-11-24 05:25:00,2.34346,2.34364,2.34321,2.34332,150100000.0
2006-11-24 05:30:00,2.34354,2.34378,2.34329,2.34368,94700000.0
2006-11-24 05:35:00,2.34379,2.34394,2.34363,2.34367,147200000.0
2006-11-24 05:40:00,2.34351,2.34394,2.34351,2.34354,160700000.0
2006-11-24 05:45:00,2.34346,2.34356,2.34309,2.34324,200100001.0
2006-11-24 05:50:00,2.34303,2.34338,2.34293,2.3431,118800000.0
2006-11-24 05:55:00,2.34307,2.34414,2.34285,2.34358,155400000.0
2006-11-24 06:00:00,2.34364,2.34395,2.34364,2.34379,111300000.0
2006-11-24 06:05:00,2.34378,2.344,2.34335,2.34369,164700000.0
2006-11-24 06:10:00,2.34374,2.34388,2.34345,2.34345,90500000.0
2006-11-24 06:15:00,2.34358,2.34382,2.34347,2.34348,108400000.0
2006-11-24 06:20:00,2.34355,2.34364,2.34318,2.34332,155900000.0
2006-11-24 06:25:00,2.34318,2.34379,2.34318,2.34355,139000000.0
2006-11-24 06:30:00,2.34372,2.34404,2.34339,2.34388,156700000.0
2006-11-24 06:35:00,2.34378,2.3442,2.34346,2.34397,156300000.0
2006-11-24 06:40:00,2.34394,2.34417,2.3437,2.3441,176800000.0
2006-11-24 06:45:00,2.344,2.34419,2.34384,2.34405,156900000.0
2006-11-24 06:50:00,2.34409,2.34432,2.34394,2.344,156300000.0
2006-11-24 06:55:00,2.34398,2.34418,2.34374,2.3439,160600000.0
2006-11-24 07:00:00,2.344,2.34417,2.34314,2.34332,160600000.0
2006-11-24 07:05:00,2.34347,2.34357,2.34327,2.34357,116700000.0
2006-11-24 07:10:00,2.34291,2.34325,2.3427,2.34273,171000000.0
2006-11-24 07:15:00,2.34291,2.34309,2.34274,2.34299,193300000.0
2006-11-24 07:20:00,2.3429,2.343,2.34255,2.3428,175200000.0
2006-11-24 07:25:00,2.34267,2.34325,2.34267,2.34319,135200000.0
2006-11-24 07:30:00,2.34328,2.34348,2.3431,2.34327,163100000.0
2006-11-24 07:35:00,2.34331,2.34335,2.3429,2.34318,104200000.0
2006-11-24 07:40:00,2.34303,2.3433,2.3428,2.34312,157900001.0
2006-11-24 07:45:00,2.34312,2.34355,2.34293,2.34298,189200000.0
2006-11-24 07:50:00,2.34302,2.34333,2.34298,2.3432,138300000.0
2006-11-24 07:55:00,2.34323,2.3435,2.34307,2.34327,117000000.0
2006-11-24 08:00:00,2.34348,2.34376,2.34309,2.34339,217200000.0
2006-11-24 08:05:00,2.34328,2.34356,2.34313,2.3433,133700000.0
2006-11-24 08:10:00,2.34327,2.34361,2.3432,2.34336,142500000.0
2006-11-24 08:15:00,2.34358,2.34377,2.34339,2.34377,93300000.0
2006-11-24 08:20:00,2.34361,2.34371,2.34329,2.34331,152000000.0
2006-11-24 08:25:00,2.34316,2.34361,2.34307,2.34359,147000000.0
2006-11-24 08:30:00,2.34348,2.34417,2.34327,2.34398,191099998.0
2006-11-24 08:35:00,2.34401,2.34425,2.34371,2.34381,109000000.0
2006-11-24 08:40:00,2.34378,2.34388,2.34348,2.34366,127400000.0
2006-11-24 08:45:00,2.34372,2.34375,2.3433,2.3433,186300000.0
2006-11-24 08:50:00,2.34328,2.34356,2.34324,2.34325,149500000.0
2006-11-24 08:55:00,2.3433,2.34346,2.34307,2.34325,131600000.0
2006-11-24 09:00:00,2.34319,2.34357,2.34288,2.34308,174700000.0
2006-11-24 09:05:00,2.34342,2.34352,2.34276,2.34294,143400000.0
2006-11-24 09:10:00,2.34311,2.3432,2.34265,2.34283,152600000.0
2006-11-24 09:15:00,2.34284,2.3444,2.34275,2.34404,159000000.0
2006-11-24 09:20:00,2.34406,2.34426,2.34303,2.34347,166100000.0
2006-11-24 09:25:00,2.34336,2.3436,2.34297,2.3434,145299999.0
2006-11-24 09:30:00,2.34347,2.34408,2.34347,2.34382,166500000.0
2006-11-24 09:35:00,2.34391,2.34417,2.3436,2.34376,209099999.0
2006-11-24 09:40:00,2.34353,2.3437,2.34306,2.34318,145700000.0
2006-11-24 09:45:00,2.34326,2.34346,2.34155,2.34173,172999999.0
2006-11-24 09:50:00,2.34184,2.34217,2.34105,2.34135,162200000.0
2006-11-24 09:55:00,2.34135,2.34165,2.34121,2.34137,142100000.0
2006-11-24 10:00:00,2.34131,2.34201,2.34131,2.3415,182000000.0
2006-11-24 10:05:00,2.34151,2.34177,2.34104,2.34143,181000000.0
2006-11-24 10:10:00,2.34159,2.34216,2.34159,2.34179,125700000.0
2006-11-24 10:15:00,2.34218,2.34298,2.34213,2.34273,181900000.0
2006-11-24 10:20:00,2.34292,2.34485,2.34234,2.34485,192500000.0
2006-11-24 10:25:00,2.34453,2.34453,2.34125,2.34161,189100000.0
2006-11-24 10:30:00,2.341,2.34102,2.33641,2.33729,185200000.0
2006-11-24 10:35:00,2.3373,2.33964,2.3373,2.33872,161700000.0
2006-11-24 10:40:00,2.3382,2.33869,2.33733,2.33733,177000000.0
2006-11-24 10:45:00,2.33707,2.33973,2.33697,2.33973,169200000.0
2006-11-24 10:50:00,2.33928,2.34011,2.33869,2.33998,171400000.0
2006-11-24 10:55:00,2.34003,2.34124,2.33983,2.34047,187499999.0
2006-11-24 11:00:00,2.34047,2.34195,2.34011,2.34123,140700000.0
2006-11-24 11:05:00,2.34134,2.34296,2.34111,2.34268,172800000.0
2006-11-24 11:10:00,2.34238,2.34266,2.34083,2.34083,189100000.0
2006-11-24 11:15:00,2.34076,2.34083,2.33889,2.33889,225300000.0
2006-11-24 11:20:00,2.33892,2.33985,2.33858,2.33938,223999999.0
2006-11-24 11:25:00,2.33927,2.3409,2.33927,2.34013,166200000.0
2006-11-24 11:30:00,2.34005,2.34005,2.33869,2.33962,207500000.0
2006-11-24 11:35:00,2.33968,2.34051,2.33968,2.33976,241799998.0
2006-11-24 11:40:00,2.33967,2.34054,2.33967,2.33998,172700000.0
2006-11-24 11:45:00,2.33991,2.34013,2.3393,2.33935,165799999.0
2006-11-24 11:50:00,2.33936,2.33966,2.33886,2.3392,163800000.0
2006-11-24 11:55:00,2.33934,2.34002,2.3393,2.33969,210099999.0
2006-11-24 12:00:00,2.3396,2.3396,2.3385,2.33857,170700000.0
2006-11-24 12:05:00,2.3386,2.33948,2.33846,2.3391,204300000.0
2006-11-24 12:10:00,2.33904,2.33929,2.33863,2.33909,147800000.0
2006-11-24 12:15:00,2.33912,2.33933,2.3384,2.3384,206000000.0
2006-11-24 12:20:00,2.33822,2.33822,2.33618,2.33677,152100000.0
2006-11-24 12:25:00,2.33684,2.33779,2.33664,2.33758,193899999.0
2006-11-24 12:30:00,2.33793,2.33826,2.33638,2.33755,186600000.0
2006-11-24 12:35:00,2.33753,2.33857,2.33742,2.33814,181700000.0
2006-11-24 12:40:00,2.33807,2.33876,2.33755,2.33875,176200000.0
2006-11-24 12:45:00,2.33885,2.3391,2.33788,2.33827,172500000.0
2006-11-24 12:50:00,2.33816,2.33903,2.33793,2.33876,181800001.0
2006-11-24 12:55:00,2.33853,2.33922,2.33832,2.33878,171000000.0
2006-11-24 13:00:00,2.33913,2.33951,2.33797,2.33849,196500000.0
2006-11-24 13:05:00,2.3387,2.3387,2.33744,2.3385,150600000.0
2006-11-24 13:10:00,2.33851,2.33918,2.33834,2.33916,162400000.0
2006-11-24 13:15:00,2.3391,2.33939,2.33843,2.33855,180900000.0
2006-11-24 13:20:00,2.33866,2.33958,2.33866,2.33943,187200000.0
2006-11-24 13:25:00,2.33955,2.3397,2.33904,2.33919,170800000.0
2006-11-24 13:30:00,2.33912,2.33912,2.33805,2.33887,180800000.0
2006-11-24 13:35:00,2.339,2.34,2.33898,2.33994,185700000.0
2006-11-24 13:40:00,2.34018,2.34053,2.33943,2.33945,196599999.0
2006-11-24 13:45:00,2.33948,2.33963,2.3379,2.3379,193200000.0
2006-11-24 13:50:00,2.33784,2.33812,2.33731,2.33774,179900000.0
2006-11-24 13:55:00,2.33745,2.33745,2.33548,2.33548,119800000.0
2006-11-24 14:00:00,2.3353,2.33597,2.33468,2.33597,150400000.0
2006-11-24 14:05:00,2.33579,2.33652,2.33545,2.33627,169900000.0
2006-11-24 14:10:00,2.3363,2.3368,2.336,2.33661,207800000.0
2006-11-24 14:15:00,2.33647,2.33676,2.33573,2.3359,164900000.0
2006-11-24 14:20:00,2.33616,2.33656,2.336,2.33634,188600000.0
2006-11-24 14:25:00,2.33639,2.33772,2.33626,2.33764,141900000.0
2006-11-24 14:30:00,2.33764,2.33773,2.33641,2.33667,168800000.0
2006-11-24 14:35:00,2.3365,2.33689,2.33619,2.33655,156000000.0
2006-11-24 14:40:00,2.33665,2.33689,2.33614,2.33689,187700000.0
2006-11-24 14:45:00,2.33684,2.33724,2.3364,2.33724,203099999.0
2006-11-24 14:50:00,2.3373,2.33763,2.33694,2.33732,180200000.0
2006-11-24 14:55:00,2.33721,2.33746,2.33645,2.33675,199500000.0
2006-11-24 15:00:00,2.33675,2.3379,2.33661,2.33777,197600001.0
2006-11-24 15:05:00,2.33782,2.33784,2.33615,2.33624,190899999.0
2006-11-24 15:10:00,2.33613,2.33749,2.336,2.33749,152700000.0
2006-11-24 15:15:00,2.33765,2.33773,2.33662,2.33667,149800000.0
2006-11-24 15:20:00,2.33664,2.33732,2.33645,2.33682,144900000.0
2006-11-24 15:25:00,2.33671,2.33723,2.33658,2.33658,142900000.0
2006-11-24 15:30:00,2.33647,2.33647,2.33552,2.33552,148000001.0
2006-11-24 15:35:00,2.33553,2.33588,2.33477,2.33508,192900000.0
2006-11-24 15:40:00,2.33522,2.33558,2.33479,2.33494,187399999.0
2006-11-24 15:45:00,2.33504,2.33539,2.33445,2.3353,208500000.0
2006-11-24 15:50:00,2.3354,2.33575,2.33507,2.33532,151200000.0
2006-11-24 15:55:00,2.33534,2.33632,2.33516,2.33577,184300000.0
2006-11-24 16:00:00,2.33586,2.33628,2.33586,2.33615,167500000.0
2006-11-24 16:05:00,2.33623,2.33626,2.3357,2.33603,227400000.0
2006-11-24 16:10:00,2.33611,2.33693,2.33572,2.33667,171300000.0
2006-11-24 16:15:00,2.33708,2.33708,2.33605,2.3366,155200000.0
2006-11-24 16:20:00,2.33666,2.33734,2.3363,2.33708,170400000.0
2006-11-24 16:25:00,2.33738,2.33755,2.33688,2.33716,169300001.0
2006-11-24 16:30:00,2.33713,2.33733,2.33635,2.3368,185900000.0
2006-11-24 16:35:00,2.33684,2.33742,2.33677,2.33677,165800000.0
2006-11-24 16:40:00,2.33685,2.33716,2.33667,2.33674,197300001.0
2006-11-24 16:45:00,2.3367,2.33725,2.33659,2.33697,190700000.0
2006-11-24 16:50:00,2.3371,2.33734,2.33695,2.33727,178800000.0
2006-11-24 16:55:00,2.33722,2.33799,2.33715,2.33787,180200000.0
2006-11-24 17:00:00,2.33779,2.33797,2.3366,2.3366,181100000.0
2006-11-24 17:05:00,2.33639,2.33712,2.33639,2.33668,145100000.0
2006-11-24 17:10:00,2.3367,2.3367,2.33604,2.33626,150000000.0
2006-11-24 17:15:00,2.33614,2.33621,2.33547,2.3358,188900000.0
2006-11-24 17:20:00,2.33573,2.33573,2.33473,2.33519,210000000.0
2006-11-24 17:25:00,2.33525,2.33669,2.33525,2.33582,146200000.0
2006-11-24 17:30:00,2.33593,2.33636,2.33566,2.33628,186600000.0
2006-11-24 17:35:00,2.33636,2.33676,2.33582,2.33583,144300000.0
2006-11-24 17:40:00,2.33589,2.33608,2.33528,2.33533,189300000.0
2006-11-24 17:45:00,2.33524,2.33542,2.33497,2.33507,117400000.0
2006-11-24 17:50:00,2.335,2.33576,2.33477,2.33538,170200000.0
2006-11-24 17:55:00,2.33545,2.33716,2.33541,2.33716,137200000.0
2006-11-24 18:00:00,2.33721,2.33721,2.3357,2.33644,1392699998.0
2006-11-24 18:05:00,2.33651,2.33725,2.33635,2.33667,1696500002.0
2006-11-24 18:10:00,2.33657,2.33772,2.33647,2.33735,1219499999.0
2006-11-24 18:15:00,2.33726,2.33753,2.33648,2.3367,1430699999.0
2006-11-24 18:20:00,2.33673,2.33698,2.33634,2.33688,1305300000.0
2006-11-24 18:25:00,2.3368,2.33735,2.33677,2.33693,1326800000.0
2006-11-24 18:30:00,2.33698,2.33758,2.33695,2.33728,1277299999.0
2006-11-24 18:35:00,2.33729,2.3375,2.33666,2.33717,600900000.0
2006-11-24 18:40:00,2.33721,2.33983,2.33673,2.33922,682700000.0
2006-11-24 18:45:00,2.33929,2.3395,2.33861,2.33899,282100000.0
2006-11-24 18:50:00,2.33879,2.33957,2.33858,2.33946,664700000.0
2006-11-24 18:55:00,2.33936,2.33962,2.33888,2.33955,744600001.0
2006-11-24 19:00:00,2.33946,2.33973,2.33899,2.33899,427800000.0
2006-11-24 19:05:00,2.33879,2.33889,2.33718,2.33741,794600000.0
2006-11-24 19:10:00,2.33743,2.33774,2.33701,2.33737,407100000.0
2006-11-24 19:15:00,2.33729,2.33755,2.33607,2.33607,444600000.0
2006-11-24 19:20:00,2.33616,2.33698,2.33589,2.33626,567200001.0
2006-11-24 19:25:00,2.33608,2.33644,2.33593,2.33644,505300001.0
2006-11-24 19:30:00,2.33648,2.33681,2.33632,2.33658,572100000.0
2006-11-24 19:35:00,2.3363,2.33684,2.33614,2.3365,341300000.0
2006-11-24 19:40:00,2.33649,2.33665,2.33603,2.33623,435400000.0
2006-11-24 19:45:00,2.33616,2.33639,2.33564,2.336,353099998.0
2006-11-24 19:50:00,2.33603,2.33641,2.33585,2.33614,363400002.0
2006-11-24 19:55:00,2.33626,2.33701,2.33616,2.33701,482399999.0
2006-11-24 20:00:00,2.33735,2.33751,2.3367,2.33743,237000000.0
2006-11-24 20:05:00,2.33743,2.33784,2.33702,2.3371,208200000.0
2006-11-24 20:10:00,2.33725,2.33735,2.33687,2.33693,508400000.0
2006-11-24 20:15:00,2.33694,2.33721,2.33668,2.33686,636900000.0
2006-11-24 20:20:00,2.33677,2.33677,2.33587,2.33605,550800000.0
2006-11-24 20:25:00,2.33596,2.33596,2.33528,2.33558,799700000.0
2006-11-24 20:30:00,2.33562,2.33606,2.3353,2.3359,1080700000.0
2006-11-24 20:35:00,2.33587,2.33587,2.33496,2.33505,495100001.0
2006-11-24 20:40:00,2.33517,2.33545,2.33505,2.33533,634299998.0
2006-11-24 20:45:00,2.33521,2.33544,2.33467,2.33536,541400000.0
2006-11-24 20:50:00,2.33543,2.33571,2.33529,2.33547,744300000.0
2006-11-24 20:55:00,2.33543,2.33615,2.33543,2.33608,1065400001.0
2006-11-24 21:00:00,2.33605,2.33703,2.3358,2.33703,743300000.0
2006-11-24 21:05:00,2.33696,2.33709,2.33674,2.337,236999999.0
2006-11-24 21:10:00,2.33706,2.33754,2.3369,2.33718,525900000.0
2006-11-24 21:15:00,2.33729,2.33729,2.33659,2.33659,625400001.0
2006-11-24 21:20:00,2.33649,2.33665,2.33597,2.33618,778300000.0
2006-11-24 21:25:00,2.33617,2.33618,2.33544,2.33552,255700000.0
2006-11-24 21:30:00,2.33562,2.33579,2.33534,2.33542,383400000.0
2006-11-24 21:35:00,2.33558,2.33578,2.33544,2.33544,222300000.0
2006-11-24 21:40:00,2.33565,2.33625,2.33565,2.33576,339600000.0
2006-11-24 21:45:00,2.33588,2.33624,2.33566,2.33608,408000001.0
2006-11-24 21:50:00,2.33618,2.33623,2.33568,2.3359,315800000.0
2006-11-24 21:55:00,2.33596,2.33627,2.33575,2.33594,344200000.0
2006-11-24 22:00:00,2.33582,2.33625,2.33582,2.336,314600000.0
2006-11-24 22:05:00,2.33603,2.33625,2.33593,2.33593,210200000.0
2006-11-24 22:10:00,2.33605,2.33615,2.33583,2.33605,125900000.0
2006-11-24 22:15:00,2.33592,2.33621,2.33569,2.33572,385300001.0
2006-11-24 22:20:00,2.33558,2.33563,2.33523,2.33533,301800000.0
2006-11-24 22:25:00,2.3353,2.33553,2.3347,2.33492,293900000.0
2006-11-24 22:30:00,2.33489,2.33649,2.33489,2.33593,302600000.0
2006-11-24 22:35:00,2.33603,2.33636,2.33581,2.33601,174700000.0
2006-11-24 22:40:00,2.33609,2.33665,2.33597,2.33658,356000000.0
2006-11-24 22:45:00,2.33648,2.33663,2.33515,2.33541,328600000.0
2006-11-24 22:50:00,2.33537,2.33569,2.33527,2.33567,223000000.0
2006-11-24 22:55:00,2.33564,2.33579,2.33456,2.33457,168600000.0
2006-11-24 23:00:00,2.33448,2.3356,2.33448,2.3356,97600000.0
2006-11-24 23:05:00,2.33536,2.33536,2.33494,2.33505,132200000.0
2006-11-24 23:10:00,2.33494,2.33532,2.33491,2.33512,159600000.0
2006-11-24 23:15:00,2.3352,2.3356,2.33514,2.33529,130500000.0
2006-11-24 23:20:00,2.33543,2.3356,2.33513,2.3355,127800000.0
2006-11-24 23:25:00,2.33544,2.33577,2.33529,2.33531,178400000.0
2006-11-24 23:30:00,2.3353,2.33543,2.33515,2.33522,161100000.0
2006-11-24 23:35:00,2.33502,2.33577,2.33485,2.33558,181600000.0
2006-11-24 23:40:00,2.33562,2.33583,2.33492,2.33573,151500000.0
2006-11-24 23:45:00,2.33513,2.3362,2.33503,2.33619,150400000.0
2006-11-24 23:50:00,2.33574,2.33622,2.3352,2.3362,168200000.0
2006-11-24 23:55:00,2.33565,2.33688,2.33561,2.33671,171600000.0
2006-11-27 00:00:00,2.34038,2.34087,2.33879,2.33909,193000001.0
2006-11-27 00:05:00,2.33863,2.33886,2.3379,2.33837,267400000.0
2006-11-27 00:10:00,2.33853,2.33917,2.33596,2.3379,157100000.0
2006-11-27 00:15:00,2.33797,2.33843,2.33715,2.33715,221700000.0
2006-11-27 00:20:00,2.33737,2.33765,2.33697,2.33697,191500000.0
2006-11-27 00:25:00,2.33718,2.33721,2.33401,2.33413,227600000.0
2006-11-27 00:30:00,2.33452,2.33602,2.3341,2.33567,253200001.0
2006-11-27 00:35:00,2.33572,2.33656,2.33471,2.33502,223100000.0
2006-11-27 00:40:00,2.33517,2.33517,2.33373,2.33419,187900000.0
2006-11-27 00:45:00,2.33395,2.33458,2.33385,2.33417,218700000.0
2006-11-27 00:50:00,2.33414,2.33433,2.33324,2.33324,234800000.0
2006-11-27 00:55:00,2.3335,2.33452,2.33332,2.33351,247700000.0
2006-11-27 01:00:00,2.33319,2.33396,2.3327,2.33279,225200000.0
2006-11-27 01:05:00,2.33318,2.33385,2.33272,2.33311,206400000.0
2006-11-27 01:10:00,2.33326,2.33394,2.33326,2.33349,264799999.0
2006-11-27 01:15:00,2.33365,2.33402,2.33328,2.33382,207600000.0
2006-11-27 01:20:00,2.33366,2.33473,2.33341,2.334,191300000.0
2006-11-27 01:25:00,2.33392,2.33487,2.33386,2.33479,221000000.0
2006-11-27 01:30:00,2.33484,2.33491,2.33407,2.33433,249599999.0
2006-11-27 01:35:00,2.33433,2.33485,2.33398,2.33485,223700000.0
2006-11-27 01:40:00,2.33496,2.33512,2.33468,2.3348,283999999.0
2006-11-27 01:45:00,2.3349,2.33524,2.33438,2.33464,200100000.0
2006-11-27 01:50:00,2.3344,2.33478,2.33436,2.33458,229800000.0
2006-11-27 01:55:00,2.33445,2.33445,2.33399,2.334,216900000.0
2006-11-27 02:00:00,2.33404,2.33475,2.33385,2.33475,145000000.0
2006-11-27 02:05:00,2.33479,2.33495,2.33395,2.33401,146500000.0
2006-11-27 02:10:00,2.33441,2.33502,2.3343,2.33459,115100000.0
2006-11-27 02:15:00,2.33483,2.33566,2.33466,2.33532,144800000.0
2006-11-27 02:20:00,2.33538,2.33635,2.33535,2.33569,123000000.0
2006-11-27 02:25:00,2.33581,2.33667,2.33566,2.33626,166000000.0
2006-11-27 02:30:00,2.33643,2.33699,2.33594,2.33699,206500002.0
2006-11-27 02:35:00,2.33706,2.33806,2.33693,2.33798,175000000.0
2006-11-27 02:40:00,2.338,2.3384,2.33696,2.33696,194000001.0
2006-11-27 02:45:00,2.33709,2.33748,2.33695,2.33708,116200000.0
2006-11-27 02:50:00,2.33702,2.33755,2.33697,2.33755,145400000.0
2006-11-27 02:55:00,2.33749,2.33774,2.33718,2.33752,173400000.0
2006-11-27 03:00:00,2.33791,2.33816,2.33751,2.3378,160500000.0
2006-11-27 03:05:00,2.33766,2.33805,2.33715,2.33741,211299999.0
2006-11-27 03:10:00,2.33741,2.33741,2.33674,2.33692,138300000.0
2006-11-27 03:15:00,2.33686,2.33781,2.33681,2.33754,209800000.0
2006-11-27 03:20:00,2.33758,2.33773,2.3372,2.33759,194800000.0
2006-11-27 03:25:00,2.33765,2.33778,2.3373,2.33764,142800000.0
2006-11-27 03:30:00,2.33762,2.33765,2.3371,2.33731,154700000.0
2006-11-27 03:35:00,2.33751,2.33863,2.33713,2.33833,189700000.0
2006-11-27 03:40:00,2.33844,2.33932,2.33844,2.33886,193000000.0
2006-11-27 03:45:00,2.33885,2.33913,2.33797,2.33813,151100000.0
2006-11-27 03:50:00,2.33807,2.33807,2.33735,2.33754,158700000.0
2006-11-27 03:55:00,2.33782,2.33799,2.33697,2.33715,148800001.0
2006-11-27 04:00:00,2.33707,2.3382,2.33697,2.33795,138800000.0
2006-11-27 04:05:00,2.33792,2.33809,2.33746,2.33762,174700000.0
2006-11-27 04:10:00,2.33753,2.33785,2.33719,2.33751,137200000.0
2006-11-27 04:15:00,2.33733,2.33778,2.33724,2.33753,158100001.0
2006-11-27 04:20:00,2.33744,2.33773,2.33709,2.33713,180400000.0
2006-11-27 04:25:00,2.33726,2.33748,2.3369,2.33704,188300000.0
2006-11-27 04:30:00,2.33696,2.33698,2.33655,2.33671,132400000.0
2006-11-27 04:35:00,2.33654,2.33769,2.3364,2.33744,134300000.0
2006-11-27 04:40:00,2.33737,2.33802,2.33737,2.33772,96700000.0
2006-11-27 04:45:00,2.33772,2.33775,2.3371,2.3371,146100000.0
2006-11-27 04:50:00,2.33708,2.33838,2.33708,2.33804,150100000.0
2006-11-27 04:55:00,2.33826,2.33837,2.33774,2.33774,165800000.0
2006-11-27 05:00:00,2.33784,2.3384,2.33784,2.33825,137800000.0
2006-11-27 05:05:00,2.33828,2.33831,2.33773,2.33785,100400000.0
2006-11-27 05:10:00,2.3378,2.33806,2.33747,2.33786,157500000.0
2006-11-27 05:15:00,2.33803,2.33866,2.33803,2.33866,159700000.0
2006-11-27 05:20:00,2.33848,2.33901,2.33817,2.33873,167600000.0
2006-11-27 05:25:00,2.33881,2.33906,2.33865,2.33871,201200000.0
2006-11-27 05:30:00,2.33872,2.33887,2.33851,2.33883,119400000.0
2006-11-27 05:35:00,2.33885,2.33897,2.33828,2.33841,170699998.0
2006-11-27 05:40:00,2.33829,2.33872,2.33829,2.33845,170300000.0
2006-11-27 05:45:00,2.33852,2.33888,2.33838,2.33883,169500000.0
2006-11-27 05:50:00,2.33882,2.33893,2.33849,2.33875,166400000.0
2006-11-27 05:55:00,2.33885,2.33911,2.33872,2.33891,125400000.0
2006-11-27 06:00:00,2.33874,2.33889,2.33835,2.33875,99100000.0
2006-11-27 06:05:00,2.33877,2.339,2.33783,2.33799,166500000.0
2006-11-27 06:10:00,2.338,2.33847,2.33787,2.33835,146100000.0
2006-11-27 06:15:00,2.33844,2.33852,2.33805,2.33805,158200000.0
2006-11-27 06:20:00,2.33804,2.33835,2.33752,2.3381,151100000.0
2006-11-27 06:25:00,2.33799,2.33827,2.3375,2.3375,159000000.0
2006-11-27 06:30:00,2.3377,2.33775,2.33726,2.33746,156400000.0
2006-11-27 06:35:00,2.33716,2.33719,2.33673,2.33692,142300000.0
2006-11-27 06:40:00,2.33694,2.33739,2.33681,2.33699,112800000.0
2006-11-27 06:45:00,2.33693,2.33781,2.33693,2.33758,172900000.0
2006-11-27 06:50:00,2.33771,2.33792,2.33699,2.337,152300000.0
2006-11-27 06:55:00,2.33698,2.3373,2.33656,2.3373,142500000.0
2006-11-27 07:00:00,2.33724,2.33733,2.33669,2.33694,201000000.0
2006-11-27 07:05:00,2.33709,2.33748,2.33653,2.33732,196700000.0
2006-11-27 07:10:00,2.33722,2.33763,2.3363,2.33653,132500000.0
2006-11-27 07:15:00,2.33672,2.33737,2.33645,2.33721,135200000.0
2006-11-27 07:20:00,2.33716,2.33747,2.33687,2.33746,168400000.0
2006-11-27 07:25:00,2.33749,2.33768,2.33661,2.33685,168199999.0
2006-11-27 07:30:00,2.33685,2.33821,2.33675,2.33763,158200001.0
2006-11-27 07:35:00,2.33767,2.33783,2.33703,2.33732,179700000.0
2006-11-27 07:40:00,2.33712,2.33772,2.33637,2.33649,132700000.0
2006-11-27 07:45:00,2.33651,2.33728,2.33605,2.33706,177600000.0
2006-11-27 07:50:00,2.33741,2.33745,2.33644,2.33645,160400000.0
2006-11-27 07:55:00,2.33664,2.338,2.33664,2.33743,156500001.0
2006-11-27 08:00:00,2.33765,2.33765,2.33702,2.33735,203400000.0
2006-11-27 08:05:00,2.33721,2.33759,2.33668,2.33752,156200000.0
2006-11-27 08:10:00,2.33761,2.33806,2.3373,2.33785,177600000.0
2006-11-27 08:15:00,2.33805,2.33805,2.33739,2.33761,131400000.0
2006-11-27 08:20:00,2.33743,2.33754,2.33651,2.33651,169600000.0
2006-11-27 08:25:00,2.33642,2.33833,2.33634,2.33794,184800000.0
2006-11-27 08:30:00,2.3378,2.33854,2.3378,2.33827,247100001.0
2006-11-27 08:35:00,2.3383,2.33927,2.33763,2.33927,193100000.0
2006-11-27 08:40:00,2.33901,2.33901,2.33742,2.33799,106400000.0
2006-11-27 08:45:00,2.33801,2.33844,2.33772,2.3384,219400001.0
2006-11-27 08:50:00,2.33809,2.33855,2.33778,2.33794,161800000.0
2006-11-27 08:55:00,2.33779,2.33924,2.33754,2.33862,184900000.0
2006-11-27 09:00:00,2.33846,2.33868,2.33763,2.33792,192400001.0
2006-11-27 09:05:00,2.33804,2.33814,2.33653,2.33715,158600000.0
2006-11-27 09:10:00,2.33716,2.33797,2.33699,2.33781,132100000.0
2006-11-27 09:15:00,2.33772,2.33772,2.33693,2.33713,160600000.0
2006-11-27 09:20:00,2.33724,2.33725,2.33656,2.33672,156500000.0
2006-11-27 09:25:00,2.3367,2.33694,2.3355,2.33559,195900001.0
2006-11-27 09:30:00,2.33538,2.3361,2.33521,2.33568,187000000.0
2006-11-27 09:35:00,2.33575,2.33624,2.33552,2.33618,201800000.0
2006-11-27 09:40:00,2.3364,2.33671,2.33622,2.33646,155800000.0
2006-11-27 09:45:00,2.33636,2.33764,2.33636,2.33732,180500000.0
2006-11-27 09:50:00,2.3375,2.33798,2.33688,2.33707,158300000.0
2006-11-27 09:55:00,2.33724,2.33798,2.33719,2.33781,144300000.0
2006-11-27 10:00:00,2.3378,2.33795,2.3373,2.3379,262600000.0
2006-11-27 10:05:00,2.33802,2.3383,2.33776,2.33785,202600000.0
2006-11-27 10:10:00,2.33792,2.3393,2.33775,2.33825,192400000.0
2006-11-27 10:15:00,2.33838,2.3392,2.33818,2.33875,212400000.0
2006-11-27 10:20:00,2.33876,2.34038,2.33876,2.3402,172000000.0
2006-11-27 10:25:00,2.34,2.3409,2.33908,2.3409,207500000.0
2006-11-27 10:30:00,2.34076,2.34076,2.33815,2.33868,157900000.0
2006-11-27 10:35:00,2.33878,2.33936,2.33864,2.33893,147300000.0
2006-11-27 10:40:00,2.33883,2.33904,2.33827,2.33879,224500000.0
2006-11-27 10:45:00,2.33874,2.33874,2.33771,2.3379,156400000.0
2006-11-27 10:50:00,2.33775,2.33869,2.33755,2.33858,134300000.0
2006-11-27 10:55:00,2.33843,2.33854,2.33766,2.33812,211500000.0
2006-11-27 11:00:00,2.33804,2.33883,2.33746,2.33818,163400001.0
2006-11-27 11:05:00,2.33835,2.33844,2.33725,2.33742,175700000.0
2006-11-27 11:10:00,2.33727,2.33808,2.33719,2.3377,145300000.0
2006-11-27 11:15:00,2.33777,2.33787,2.33664,2.33675,179000000.0
2006-11-27 11:20:00,2.33674,2.33767,2.33665,2.33742,180500000.0
2006-11-27 11:25:00,2.3375,2.3377,2.33721,2.33746,268700000.0
2006-11-27 11:30:00,2.33744,2.33873,2.33744,2.33805,228800000.0
2006-11-27 11:35:00,2.33808,2.33971,2.33808,2.33971,177499999.0
2006-11-27 11:40:00,2.33972,2.33988,2.33883,2.33915,168600000.0
2006-11-27 11:45:00,2.33903,2.33903,2.3381,2.33864,136300000.0
2006-11-27 11:50:00,2.33858,2.34077,2.33858,2.34055,185700000.0
2006-11-27 11:55:00,2.34052,2.34074,2.34019,2.34069,195200000.0
2006-11-27 12:00:00,2.34068,2.34068,2.33994,2.34022,188500000.0
2006-11-27 12:05:00,2.34035,2.34035,2.33995,2.34,193400001.0
2006-11-27 12:10:00,2.34026,2.34101,2.34006,2.34028,188100000.0
2006-11-27 12:15:00,2.33996,2.34014,2.33933,2.33957,197200000.0
2006-11-27 12:20:00,2.33952,2.33974,2.33881,2.33894,156400000.0
2006-11-27 12:25:00,2.3392,2.33932,2.33862,2.33903,152800000.0
2006-11-27 12:30:00,2.33909,2.3393,2.33892,2.3392,148500000.0
2006-11-27 12:35:00,2.33926,2.33937,2.33853,2.33865,157700000.0
2006-11-27 12:40:00,2.33865,2.33909,2.33859,2.33895,218400000.0
2006-11-27 12:45:00,2.33894,2.33896,2.33781,2.33844,190000000.0
2006-11-27 12:50:00,2.33853,2.33864,2.33791,2.33807,146400000.0
2006-11-27 12:55:00,2.33795,2.33797,2.3373,2.33744,196000001.0
2006-11-27 13:00:00,2.33746,2.33866,2.33733,2.33853,190000000.0
2006-11-27 13:05:00,2.33841,2.33853,2.3379,2.33853,198000000.0
2006-11-27 13:10:00,2.33836,2.3386,2.33785,2.33823,166600000.0
2006-11-27 13:15:00,2.33825,2.33872,2.33821,2.3385,155600000.0
2006-11-27 13:20:00,2.3386,2.33954,2.3386,2.33939,132900000.0
2006-11-27 13:25:00,2.33948,2.33978,2.33905,2.33933,181900000.0
2006-11-27 13:30:00,2.33938,2.33964,2.33896,2.33906,174500001.0
2006-11-27 13:35:00,2.33922,2.33948,2.33887,2.33941,181300000.0
2006-11-27 13:40:00,2.33932,2.34004,2.33909,2.33952,164200000.0
2006-11-27 13:45:00,2.33964,2.34005,2.33964,2.33985,176100000.0
2006-11-27 13:50:00,2.33974,2.34023,2.33973,2.34012,183500000.0
2006-11-27 13:55:00,2.34001,2.34046,2.3399,2.34046,163100000.0
2006-11-27 14:00:00,2.34056,2.34056,2.34002,2.34056,139000000.0
2006-11-27 14:05:00,2.34038,2.34109,2.34029,2.34088,172500000.0
2006-11-27 14:10:00,2.3409,2.34113,2.34044,2.34071,154600001.0
2006-11-27 14:15:00,2.34055,2.34063,2.34003,2.34032,201499999.0
2006-11-27 14:20:00,2.34045,2.34087,2.33961,2.33973,188400001.0
2006-11-27 14:25:00,2.33962,2.33993,2.33937,2.33956,175100000.0
2006-11-27 14:30:00,2.33943,2.33979,2.33934,2.33954,160100001.0
2006-11-27 14:35:00,2.33939,2.33989,2.33933,2.33971,190900000.0
2006-11-27 14:40:00,2.33998,2.34017,2.33962,2.34008,202900000.0
2006-11-27 14:45:00,2.34028,2.34045,2.34009,2.34038,167600000.0
2006-11-27 14:50:00,2.34021,2.34044,2.33987,2.34004,165500000.0
2006-11-27 14:55:00,2.33988,2.3401,2.33921,2.33933,195599999.0
2006-11-27 15:00:00,2.33915,2.33915,2.33865,2.33885,211500000.0
2006-11-27 15:05:00,2.33882,2.33926,2.33851,2.33897,164500000.0
2006-11-27 15:10:00,2.33895,2.33917,2.33862,2.33903,177900000.0
2006-11-27 15:15:00,2.33928,2.33932,2.33849,2.33853,174900000.0
2006-11-27 15:20:00,2.33831,2.33896,2.33817,2.33882,190000000.0
2006-11-27 15:25:00,2.33879,2.33918,2.33853,2.33914,143900000.0
2006-11-27 15:30:00,2.33906,2.33919,2.33867,2.33885,150500001.0
2006-11-27 15:35:00,2.33898,2.33936,2.33884,2.33916,222400000.0
2006-11-27 15:40:00,2.33939,2.34012,2.33922,2.33987,194399998.0
2006-11-27 15:45:00,2.33989,2.34006,2.33946,2.33975,257500000.0
2006-11-27 15:50:00,2.33969,2.33975,2.33919,2.33949,135300000.0
2006-11-27 15:55:00,2.33951,2.33966,2.33912,2.33952,180200000.0
2006-11-27 16:00:00,2.33956,2.34025,2.33956,2.34008,141100000.0
2006-11-27 16:05:00,2.34005,2.3403,2.34002,2.34004,108300000.0
2006-11-27 16:10:00,2.34011,2.34123,2.34011,2.34097,155500000.0
2006-11-27 16:15:00,2.3411,2.34146,2.34081,2.34089,176000000.0
2006-11-27 16:20:00,2.34088,2.34103,2.3395,2.33957,138000000.0
2006-11-27 16:25:00,2.33966,2.33974,2.33868,2.33917,193999999.0
2006-11-27 16:30:00,2.33916,2.33981,2.33901,2.33968,150600000.0
2006-11-27 16:35:00,2.3398,2.34004,2.3395,2.33967,158000000.0
2006-11-27 16:40:00,2.33997,2.34001,2.33924,2.33924,213200001.0
2006-11-27 16:45:00,2.33912,2.33935,2.33879,2.33918,181200000.0
2006-11-27 16:50:00,2.33908,2.33963,2.33868,2.33962,146200000.0
2006-11-27 16:55:00,2.33981,2.34063,2.33981,2.34027,180200000.0
2006-11-27 17:00:00,2.34035,2.34077,2.34016,2.34034,144900000.0
2006-11-27 17:05:00,2.3402,2.34095,2.34013,2.34077,223300000.0
2006-11-27 17:10:00,2.34087,2.34117,2.34011,2.34022,141400000.0
2006-11-27 17:15:00,2.34007,2.34063,2.34003,2.34034,161800000.0
2006-11-27 17:20:00,2.34043,2.34064,2.33994,2.34037,231200003.0
2006-11-27 17:25:00,2.34038,2.3406,2.33983,2.34001,181600000.0
2006-11-27 17:30:00,2.33999,2.34065,2.33977,2.34056,150800000.0
2006-11-27 17:35:00,2.3407,2.3407,2.34015,2.34015,143000000.0
2006-11-27 17:40:00,2.34011,2.34047,2.33983,2.34028,171600000.0
2006-11-27 17:45:00,2.34018,2.3405,2.33974,2.33974,157200000.0
2006-11-27 17:50:00,2.33978,2.33992,2.33928,2.33973,142300000.0
2006-11-27 17:55:00,2.3396,2.34031,2.33955,2.34014,134000000.0
2006-11-27 18:00:00,2.34014,2.34067,2.34009,2.34024,1556900001.0
2006-11-27 18:05:00,2.34023,2.34036,2.33978,2.34012,1761400001.0
2006-11-27 18:10:00,2.34009,2.34044,2.3398,2.34012,1210700000.0
2006-11-27 18:15:00,2.34005,2.34025,2.33942,2.33997,1341200001.0
2006-11-27 18:20:00,2.33999,2.34012,2.33932,2.33962,1295899999.0
2006-11-27 18:25:00,2.33969,2.33987,2.33885,2.33898,1431699999.0
2006-11-27 18:30:00,2.33898,2.33958,2.3388,2.3394,1172300001.0
2006-11-27 18:35:00,2.3394,2.3394,2.3385,2.33875,597600000.0
2006-11-27 18:40:00,2.33885,2.33912,2.33852,2.33882,719499999.0
2006-11-27 18:45:00,2.33893,2.34015,2.33893,2.34008,318000000.0
2006-11-27 18:50:00,2.33996,2.34027,2.33975,2.33998,629900000.0
2006-11-27 18:55:00,2.33993,2.34037,2.33975,2.34003,709199999.0
2006-11-27 19:00:00,2.33993,2.34055,2.33973,2.34013,449200000.0
2006-11-27 19:05:00,2.3401,2.34033,2.33956,2.34007,794200000.0
2006-11-27 19:10:00,2.34007,2.34017,2.33908,2.33908,444500000.0
2006-11-27 19:15:00,2.33903,2.33937,2.33889,2.33896,446200000.0
2006-11-27 19:20:00,2.33891,2.33904,2.33858,2.33882,556600001.0
2006-11-27 19:25:00,2.33875,2.33898,2.3385,2.3385,610299999.0
2006-11-27 19:30:00,2.33849,2.33877,2.33792,2.33811,544500000.0
2006-11-27 19:35:00,2.33807,2.33839,2.33772,2.33793,374199999.0
2006-11-27 19:40:00,2.33801,2.3387,2.33792,2.33847,383500000.0
2006-11-27 19:45:00,2.33845,2.33871,2.33802,2.33831,358100002.0
2006-11-27 19:50:00,2.33838,2.33861,2.33789,2.33795,293300000.0
2006-11-27 19:55:00,2.33797,2.33877,2.33784,2.33846,445100000.0
2006-11-27 20:00:00,2.33845,2.33881,2.33827,2.33873,239500000.0
2006-11-27 20:05:00,2.33876,2.33891,2.33842,2.33844,222400000.0
2006-11-27 20:10:00,2.33855,2.33872,2.33821,2.33823,550899998.0
2006-11-27 20:15:00,2.3383,2.33946,2.3383,2.33925,620100001.0
2006-11-27 20:20:00,2.33935,2.33959,2.3392,2.33931,583800000.0
2006-11-27 20:25:00,2.33922,2.33953,2.339,2.33915,816000000.0
2006-11-27 20:30:00,2.33909,2.33942,2.33889,2.33916,1130600001.0
2006-11-27 20:35:00,2.33919,2.33919,2.3384,2.3385,546099999.0
2006-11-27 20:40:00,2.33851,2.33874,2.33818,2.3387,681300000.0
2006-11-27 20:45:00,2.33875,2.33889,2.33826,2.33875,549799999.0
2006-11-27 20:50:00,2.33867,2.33917,2.33849,2.33884,725500001.0
2006-11-27 20:55:00,2.33885,2.33921,2.3387,2.33891,1102300000.0
2006-11-27 21:00:00,2.33896,2.33896,2.33846,2.33857,858699999.0
2006-11-27 21:05:00,2.33853,2.33887,2.33853,2.33868,264699999.0
2006-11-27 21:10:00,2.33862,2.33862,2.33664,2.33748,455900000.0
2006-11-27 21:15:00,2.33732,2.33774,2.33672,2.33688,569099999.0
2006-11-27 21:20:00,2.33695,2.33713,2.33653,2.33699,722599999.0
2006-11-27 21:25:00,2.33697,2.33717,2.33643,2.3367,302200000.0
2006-11-27 21:30:00,2.33689,2.33746,2.3368,2.33715,478999998.0
2006-11-27 21:35:00,2.33717,2.33725,2.33677,2.3369,262600000.0
2006-11-27 21:40:00,2.33703,2.33715,2.33662,2.33692,352600000.0
2006-11-27 21:45:00,2.33689,2.33725,2.33652,2.33725,444400000.0
2006-11-27 21:50:00,2.33737,2.33761,2.33714,2.33733,257400000.0
2006-11-27 21:55:00,2.33741,2.33766,2.33693,2.33733,369299999.0
2006-11-27 22:00:00,2.33728,2.33773,2.33699,2.3377,333300001.0
2006-11-27 22:05:00,2.33775,2.33817,2.33748,2.33765,209900000.0
2006-11-27 22:10:00,2.33765,2.33803,2.33754,2.3377,186800000.0
2006-11-27 22:15:00,2.33768,2.33794,2.3375,2.33767,373400000.0
2006-11-27 22:20:00,2.3377,2.33789,2.33762,2.33782,247700000.0
2006-11-27 22:25:00,2.33795,2.33803,2.33778,2.33793,324099999.0
2006-11-27 22:30:00,2.33789,2.33805,2.33747,2.33758,317700000.0
2006-11-27 22:35:00,2.3376,2.3376,2.33716,2.33731,190199999.0
2006-11-27 22:40:00,2.33731,2.3374,2.33671,2.33683,308900001.0
2006-11-27 22:45:00,2.33685,2.33699,2.33661,2.33695,382300000.0
2006-11-27 22:50:00,2.33693,2.33708,2.33661,2.33708,220000000.0
2006-11-27 22:55:00,2.33701,2.33729,2.33657,2.3366,189700000.0
2006-11-27 23:00:00,2.33667,2.33755,2.33667,2.33755,162600000.0
2006-11-27 23:05:00,2.33737,2.33737,2.33694,2.33694,156800000.0
2006-11-27 23:10:00,2.33693,2.3371,2.3367,2.33692,146500000.0
2006-11-27 23:15:00,2.33697,2.33716,2.33658,2.33708,120100000.0
2006-11-27 23:20:00,2.3371,2.3375,2.33709,2.33723,155600000.0
2006-11-27 23:25:00,2.3372,2.33728,2.33698,2.33723,179300000.0
2006-11-27 23:30:00,2.3372,2.33746,2.33695,2.33723,135300000.0
2006-11-27 23:35:00,2.33712,2.33732,2.33689,2.33711,159000000.0
2006-11-27 23:40:00,2.33703,2.33744,2.33692,2.33704,172600000.0
2006-11-27 23:45:00,2.33698,2.33735,2.33695,2.33699,171900000.0
2006-11-27 23:50:00,2.3371,2.3374,2.33693,2.33733,171900000.0
2006-11-27 23:55:00,2.33732,2.33822,2.33728,2.33822,204100000.0
2006-11-28 00:00:00,2.33796,2.33796,2.33677,2.33739,155000000.0
2006-11-28 00:05:00,2.33706,2.33754,2.33672,2.33681,138000000.0
2006-11-28 00:10:00,2.33694,2.33716,2.33663,2.33702,93000000.0
2006-11-28 00:15:00,2.33701,2.33732,2.33695,2.33705,165799999.0
2006-11-28 00:20:00,2.33697,2.33725,2.33668,2.3371,130599999.0
2006-11-28 00:25:00,2.33719,2.33735,2.33672,2.33685,105500000.0
2006-11-28 00:30:00,2.33728,2.33743,2.33712,2.33716,172600000.0
2006-11-28 00:35:00,2.33724,2.33761,2.33715,2.33721,125800000.0
2006-11-28 00:40:00,2.33723,2.33735,2.33676,2.33704,151000000.0
2006-11-28 00:45:00,2.3368,2.33727,2.33641,2.33694,160800000.0
2006-11-28 00:50:00,2.33709,2.33743,2.33684,2.3373,131400000.0
2006-11-28 00:55:00,2.33662,2.33733,2.33651,2.33727,147499999.0
2006-11-28 01:00:00,2.33726,2.33741,2.33698,2.33712,188000000.0
2006-11-28 01:05:00,2.3373,2.33746,2.33673,2.33711,125800000.0
2006-11-28 01:10:00,2.33716,2.3377,2.337,2.33758,185100001.0
2006-11-28 01:15:00,2.33758,2.33769,2.33712,2.33721,138500000.0
2006-11-28 01:20:00,2.33717,2.33741,2.33712,2.33722,146000001.0
2006-11-28 01:25:00,2.3373,2.33746,2.33712,2.33716,154000000.0
2006-11-28 01:30:00,2.33719,2.33755,2.33719,2.33738,212200000.0
2006-11-28 01:35:00,2.33743,2.33779,2.33718,2.33735,142700000.0
2006-11-28 01:40:00,2.33772,2.33793,2.33733,2.33752,185600000.0
2006-11-28 01:45:00,2.33736,2.33804,2.33724,2.33734,183300000.0
2006-11-28 01:50:00,2.33721,2.33777,2.33705,2.33767,197000000.0
2006-11-28 01:55:00,2.33769,2.33792,2.33704,2.3376,185600001.0
2006-11-28 02:00:00,2.33765,2.3378,2.33707,2.33733,159000000.0
2006-11-28 02:05:00,2.33734,2.33811,2.33726,2.33779,206200001.0
2006-11-28 02:10:00,2.33795,2.33795,2.33736,2.33748,180900000.0
2006-11-28 02:15:00,2.3376,2.3376,2.33711,2.33759,148099999.0
2006-11-28 02:20:00,2.33772,2.33775,2.3373,2.33756,157600000.0
2006-11-28 02:25:00,2.33755,2.33782,2.337,2.337,152000000.0
2006-11-28 02:30:00,2.33712,2.33728,2.33683,2.33728,181300000.0
2006-11-28 02:35:00,2.33726,2.33795,2.33708,2.33787,127700000.0
2006-11-28 02:40:00,2.33769,2.3381,2.33753,2.33765,127000000.0
2006-11-28 02:45:00,2.33758,2.3378,2.3375,2.33777,157800000.0
2006-11-28 02:50:00,2.33764,2.33799,2.33729,2.33784,133699999.0
2006-11-28 02:55:00,2.33807,2.33813,2.33739,2.3377,173300000.0
2006-11-28 03:00:00,2.33764,2.33787,2.33752,2.33779,134100000.0
2006-11-28 03:05:00,2.33758,2.33784,2.33734,2.33749,183499999.0
2006-11-28 03:10:00,2.3376,2.33766,2.33742,2.33765,97100000.0
2006-11-28 03:15:00,2.33765,2.33803,2.3376,2.33774,132200000.0
2006-11-28 03:20:00,2.33782,2.33806,2.33765,2.33803,107000000.0
2006-11-28 03:25:00,2.33801,2.33822,2.33777,2.33814,100500000.0
2006-11-28 03:30:00,2.33806,2.33822,2.33768,2.33768,186400000.0
2006-11-28 03:35:00,2.33767,2.33855,2.33767,2.33819,152200001.0
2006-11-28 03:40:00,2.33807,2.33885,2.33788,2.33815,155500000.0
2006-11-28 03:45:00,2.338,2.3381,2.33759,2.33777,156600000.0
2006-11-28 03:50:00,2.33774,2.33813,2.33735,2.33764,167300000.0
2006-11-28 03:55:00,2.33763,2.33796,2.3376,2.33795,129100000.0
2006-11-28 04:00:00,2.33776,2.33785,2.33743,2.33747,120800000.0
2006-11-28 04:05:00,2.33737,2.3378,2.33732,2.3376,170900000.0
2006-11-28 04:10:00,2.33767,2.33792,2.33741,2.33792,180300000.0
2006-11-28 04:15:00,2.33778,2.338,2.33738,2.33799,141800000.0
2006-11-28 04:20:00,2.33787,2.33806,2.33758,2.33758,128500000.0
2006-11-28 04:25:00,2.33782,2.338,2.33774,2.3378,131200000.0
2006-11-28 04:30:00,2.33784,2.33806,2.3377,2.3378,141600000.0
2006-11-28 04:35:00,2.3377,2.3379,2.3373,2.33777,154700000.0
2006-11-28 04:40:00,2.33765,2.33797,2.33752,2.33752,134400000.0
2006-11-28 04:45:00,2.3375,2.338,2.3374,2.33774,92200000.0
2006-11-28 04:50:00,2.33783,2.338,2.33715,2.33777,116600000.0
2006-11-28 04:55:00,2.33782,2.33793,2.33739,2.33779,178200000.0
2006-11-28 05:00:00,2.33794,2.3381,2.33737,2.33749,102700000.0
2006-11-28 05:05:00,2.33795,2.33795,2.33729,2.33767,116300000.0
2006-11-28 05:10:00,2.33769,2.33777,2.3371,2.3371,136200000.0
2006-11-28 05:15:00,2.33768,2.3378,2.33716,2.3378,165200000.0
2006-11-28 05:20:00,2.3371,2.3381,2.3371,2.33748,155800000.0
2006-11-28 05:25:00,2.33755,2.33765,2.3374,2.33746,114500000.0
2006-11-28 05:30:00,2.33742,2.33764,2.33734,2.33747,140699999.0
2006-11-28 05:35:00,2.33752,2.3378,2.33711,2.33756,195400001.0
2006-11-28 05:40:00,2.33741,2.3377,2.33697,2.33697,91600000.0
2006-11-28 05:45:00,2.33704,2.33734,2.33692,2.33711,126900000.0
2006-11-28 05:50:00,2.33709,2.33727,2.33694,2.33717,95400000.0
2006-11-28 05:55:00,2.33721,2.33745,2.33671,2.3372,177800000.0
2006-11-28 06:00:00,2.33707,2.33733,2.337,2.33733,101000000.0
2006-11-28 06:05:00,2.33732,2.33742,2.33699,2.33725,130700000.0
2006-11-28 06:10:00,2.33725,2.33744,2.33674,2.33718,146800000.0
2006-11-28 06:15:00,2.33732,2.33746,2.33712,2.33715,110900000.0
2006-11-28 06:20:00,2.33715,2.33737,2.33698,2.33715,112400000.0
2006-11-28 06:25:00,2.33704,2.33749,2.33702,2.33712,160600000.0
2006-11-28 06:30:00,2.33734,2.3377,2.33715,2.33755,167500000.0
2006-11-28 06:35:00,2.33742,2.33759,2.33713,2.33713,133000000.0
2006-11-28 06:40:00,2.33718,2.33732,2.33708,2.33727,144499999.0
2006-11-28 06:45:00,2.33712,2.33817,2.33712,2.33807,134900000.0
2006-11-28 06:50:00,2.33792,2.33806,2.33751,2.3376,102500000.0
2006-11-28 06:55:00,2.33768,2.33815,2.33768,2.33812,152000000.0
2006-11-28 07:00:00,2.33792,2.33826,2.33771,2.33798,136600000.0
2006-11-28 07:05:00,2.33811,2.33822,2.33777,2.33793,166400000.0
2006-11-28 07:10:00,2.33763,2.33791,2.3376,2.33783,162500000.0
2006-11-28 07:15:00,2.33795,2.33809,2.33755,2.3376,201300000.0
2006-11-28 07:20:00,2.33758,2.33813,2.33758,2.3378,139900000.0
2006-11-28 07:25:00,2.33781,2.338,2.33767,2.33778,141100000.0
2006-11-28 07:30:00,2.33783,2.33793,2.3376,2.33763,97000000.0
2006-11-28 07:35:00,2.33731,2.33782,2.33713,2.33782,122800000.0
2006-11-28 07:40:00,2.3377,2.33799,2.33765,2.33765,88800000.0
2006-11-28 07:45:00,2.33762,2.33775,2.33748,2.33755,185300000.0
2006-11-28 07:50:00,2.33756,2.33824,2.33745,2.3381,149500000.0
2006-11-28 07:55:00,2.33812,2.33857,2.33792,2.33836,157500000.0
2006-11-28 08:00:00,2.33852,2.33863,2.33833,2.33848,139400000.0
2006-11-28 08:05:00,2.33841,2.33878,2.33836,2.3384,229600001.0
2006-11-28 08:10:00,2.3385,2.33883,2.33819,2.33819,157400000.0
2006-11-28 08:15:00,2.33843,2.33891,2.33825,2.33865,115200000.0
2006-11-28 08:20:00,2.33846,2.33862,2.33819,2.33828,187000000.0
2006-11-28 08:25:00,2.33849,2.33874,2.33826,2.33867,205700000.0
2006-11-28 08:30:00,2.33851,2.339,2.33837,2.3388,206300000.0
2006-11-28 08:35:00,2.33883,2.33889,2.33785,2.33792,140000000.0
2006-11-28 08:40:00,2.33789,2.33852,2.33789,2.33844,240800001.0
2006-11-28 08:45:00,2.33838,2.3387,2.33811,2.33845,182600000.0
2006-11-28 08:50:00,2.33838,2.33851,2.33796,2.33796,178600000.0
2006-11-28 08:55:00,2.33834,2.33845,2.33801,2.33838,181200000.0
2006-11-28 09:00:00,2.3383,2.33866,2.33811,2.33816,192400000.0
2006-11-28 09:05:00,2.33798,2.33858,2.33787,2.33858,147500000.0
2006-11-28 09:10:00,2.33865,2.33952,2.33855,2.3391,200100000.0
2006-11-28 09:15:00,2.33927,2.33935,2.33787,2.33836,165300000.0
2006-11-28 09:20:00,2.33846,2.33941,2.33819,2.33941,182800000.0
2006-11-28 09:25:00,2.33914,2.33969,2.33862,2.33899,142300000.0
2006-11-28 09:30:00,2.33898,2.33923,2.33848,2.33879,163200000.0
2006-11-28 09:35:00,2.33877,2.33882,2.33831,2.3385,161700000.0
2006-11-28 09:40:00,2.33846,2.3387,2.33831,2.33836,157600001.0
2006-11-28 09:45:00,2.33826,2.33912,2.33826,2.33899,152000000.0
2006-11-28 09:50:00,2.33891,2.34071,2.33883,2.34071,235099999.0
2006-11-28 09:55:00,2.34066,2.34157,2.34045,2.34157,156300000.0
2006-11-28 10:00:00,2.3416,2.34223,2.34122,2.34141,208600001.0
2006-11-28 10:05:00,2.34157,2.34172,2.34037,2.34037,130400000.0
2006-11-28 10:10:00,2.34045,2.3408,2.33995,2.34045,212400000.0
2006-11-28 10:15:00,2.34069,2.34078,2.34005,2.34048,194200000.0
2006-11-28 10:20:00,2.34048,2.34167,2.34037,2.34146,183200000.0
2006-11-28 10:25:00,2.34127,2.34191,2.34075,2.34191,221600001.0
2006-11-28 10:30:00,2.342,2.34314,2.34163,2.34303,179600000.0
2006-11-28 10:35:00,2.34296,2.3438,2.34275,2.34349,210000000.0
2006-11-28 10:40:00,2.34365,2.34458,2.34332,2.34384,196200000.0
2006-11-28 10:45:00,2.34378,2.34444,2.34376,2.34437,216599999.0
2006-11-28 10:50:00,2.34429,2.3444,2.34358,2.34372,156000000.0
2006-11-28 10:55:00,2.34368,2.34403,2.34342,2.34349,270700000.0
2006-11-28 11:00:00,2.34349,2.34395,2.34333,2.34379,222000000.0
2006-11-28 11:05:00,2.34379,2.34435,2.34335,2.34379,165400000.0
2006-11-28 11:10:00,2.34361,2.34388,2.34343,2.34357,182199999.0
2006-11-28 11:15:00,2.34362,2.3444,2.34362,2.34384,117600000.0
2006-11-28 11:20:00,2.34393,2.34469,2.34381,2.34426,234800000.0
2006-11-28 11:25:00,2.34425,2.34448,2.34379,2.34387,195700000.0
2006-11-28 11:30:00,2.34399,2.34429,2.3437,2.34382,206300000.0
2006-11-28 11:35:00,2.34392,2.34438,2.34383,2.34438,199200000.0
2006-11-28 11:40:00,2.34456,2.34531,2.34456,2.34526,185300000.0
2006-11-28 11:45:00,2.34516,2.34546,2.345,2.34521,132100000.0
2006-11-28 11:50:00,2.34509,2.3452,2.34479,2.34517,145300000.0
2006-11-28 11:55:00,2.34529,2.34595,2.34467,2.34536,197700000.0
2006-11-28 12:00:00,2.34519,2.34519,2.34439,2.34439,189700000.0
2006-11-28 12:05:00,2.34454,2.34482,2.34416,2.3447,173100000.0
2006-11-28 12:10:00,2.34471,2.34514,2.34405,2.3441,191100000.0
2006-11-28 12:15:00,2.34407,2.34427,2.34352,2.34406,203500000.0
2006-11-28 12:20:00,2.34437,2.3445,2.34348,2.34348,205800000.0
2006-11-28 12:25:00,2.34366,2.34502,2.3435,2.34457,217300000.0
2006-11-28 12:30:00,2.34472,2.34486,2.34416,2.34427,177200000.0
2006-11-28 12:35:00,2.34417,2.34456,2.34408,2.34417,195899998.0
2006-11-28 12:40:00,2.34421,2.34522,2.34407,2.34522,184000000.0
2006-11-28 12:45:00,2.34521,2.34538,2.34456,2.34502,219200001.0
2006-11-28 12:50:00,2.34507,2.34516,2.3447,2.34497,183500000.0
2006-11-28 12:55:00,2.34494,2.34585,2.34486,2.34575,174100000.0
2006-11-28 13:00:00,2.34573,2.34593,2.34497,2.34514,185900000.0
2006-11-28 13:05:00,2.34519,2.34553,2.34487,2.34498,134300000.0
2006-11-28 13:10:00,2.34494,2.34522,2.34477,2.34519,199500000.0
2006-11-28 13:15:00,2.34521,2.3457,2.34496,2.34527,176600000.0
2006-11-28 13:20:00,2.34522,2.34546,2.34465,2.34466,145100000.0
2006-11-28 13:25:00,2.34472,2.34505,2.34424,2.34482,145600000.0
2006-11-28 13:30:00,2.34466,2.34566,2.3444,2.34535,179400000.0
2006-11-28 13:35:00,2.34545,2.34562,2.34504,2.3454,214400001.0
2006-11-28 13:40:00,2.34533,2.34568,2.34512,2.34549,210199999.0
2006-11-28 13:45:00,2.34564,2.3459,2.34498,2.34511,175400000.0
2006-11-28 13:50:00,2.34512,2.3466,2.345,2.3466,191300001.0
2006-11-28 13:55:00,2.3466,2.34688,2.34609,2.34632,130900000.0
2006-11-28 14:00:00,2.34633,2.34728,2.3462,2.34728,149700000.0
2006-11-28 14:05:00,2.34711,2.34711,2.34663,2.34695,166100000.0
2006-11-28 14:10:00,2.34697,2.34697,2.34655,2.34683,214500001.0
2006-11-28 14:15:00,2.34661,2.34709,2.34647,2.34674,193100000.0
2006-11-28 14:20:00,2.34688,2.34705,2.34655,2.34683,125900000.0
2006-11-28 14:25:00,2.34669,2.3469,2.34617,2.34617,178600000.0
2006-11-28 14:30:00,2.34631,2.34655,2.34589,2.34605,156899999.0
2006-11-28 14:35:00,2.34596,2.3472,2.34596,2.34692,148500000.0
2006-11-28 14:40:00,2.34712,2.34714,2.34636,2.3464,181200000.0
2006-11-28 14:45:00,2.34636,2.34686,2.34624,2.34633,173300001.0
2006-11-28 14:50:00,2.3462,2.34666,2.34611,2.34633,179700000.0
2006-11-28 14:55:00,2.3464,2.34672,2.34604,2.34627,181300000.0
2006-11-28 15:00:00,2.34633,2.34633,2.34571,2.34607,207400000.0
2006-11-28 15:05:00,2.3462,2.34635,2.34576,2.34619,154800000.0
2006-11-28 15:10:00,2.34613,2.34636,2.34573,2.34619,155099999.0
2006-11-28 15:15:00,2.3463,2.34739,2.34592,2.34731,111400000.0
2006-11-28 15:20:00,2.34731,2.34787,2.34724,2.34753,148100000.0
2006-11-28 15:25:00,2.34764,2.34788,2.34639,2.34699,159199999.0
2006-11-28 15:30:00,2.34697,2.34849,2.34501,2.34501,150400000.0
2006-11-28 15:35:00,2.34482,2.34666,2.34481,2.34582,224700001.0
2006-11-28 15:40:00,2.34581,2.34652,2.34559,2.34649,162700000.0
2006-11-28 15:45:00,2.34648,2.34772,2.34629,2.34746,188399999.0
2006-11-28 15:50:00,2.34742,2.34765,2.34708,2.34742,180100000.0
2006-11-28 15:55:00,2.34741,2.34772,2.34659,2.3469,172300000.0
2006-11-28 16:00:00,2.347,2.34741,2.34677,2.34731,180900000.0
2006-11-28 16:05:00,2.34742,2.34804,2.34712,2.34793,175099999.0
2006-11-28 16:10:00,2.34792,2.34796,2.34703,2.34703,214000000.0
2006-11-28 16:15:00,2.34727,2.34751,2.34698,2.34727,137100000.0
2006-11-28 16:20:00,2.3473,2.34808,2.34693,2.34808,160300000.0
2006-11-28 16:25:00,2.34836,2.35007,2.34821,2.34996,184200000.0
2006-11-28 16:30:00,2.34987,2.34987,2.34878,2.34878,150500000.0
2006-11-28 16:35:00,2.3485,2.34933,2.3485,2.34893,176200000.0
2006-11-28 16:40:00,2.34915,2.34927,2.34872,2.34918,159599999.0
2006-11-28 16:45:00,2.34919,2.34943,2.34881,2.34881,193200000.0
2006-11-28 16:50:00,2.34867,2.35103,2.34798,2.35076,200000000.0
2006-11-28 16:55:00,2.35071,2.35305,2.35071,2.35305,143200000.0
2006-11-28 17:00:00,2.3528,2.3534,2.34996,2.3534,211600000.0
2006-11-28 17:05:00,2.3533,2.35361,2.35261,2.35263,173300000.0
2006-11-28 17:10:00,2.3527,2.3527,2.35144,2.35196,190900000.0
2006-11-28 17:15:00,2.35187,2.35187,2.35106,2.35136,201500000.0
2006-11-28 17:20:00,2.3514,2.35172,2.35118,2.35172,175100000.0
2006-11-28 17:25:00,2.35188,2.35228,2.35155,2.3518,189300000.0
2006-11-28 17:30:00,2.35171,2.35202,2.35132,2.35195,214400000.0
2006-11-28 17:35:00,2.35206,2.35224,2.35175,2.35176,188599999.0
2006-11-28 17:40:00,2.35178,2.3522,2.35137,2.35155,147800000.0
2006-11-28 17:45:00,2.35149,2.35176,2.35104,2.3515,137199999.0
2006-11-28 17:50:00,2.35157,2.35239,2.35141,2.35202,177100000.0
2006-11-28 17:55:00,2.35186,2.35265,2.35166,2.35255,189800000.0
2006-11-28 18:00:00,2.35243,2.35293,2.35191,2.35272,1454300000.0
2006-11-28 18:05:00,2.35287,2.35287,2.35156,2.35189,1751399999.0
2006-11-28 18:10:00,2.3519,2.35204,2.35148,2.35157,1139100001.0
2006-11-28 18:15:00,2.35167,2.35218,2.35113,2.35153,1371200001.0
2006-11-28 18:20:00,2.35149,2.3519,2.35105,2.35105,1306400000.0
2006-11-28 18:25:00,2.35099,2.35188,2.35091,2.35146,1436100000.0
2006-11-28 18:30:00,2.35135,2.35135,2.35014,2.35067,1196200000.0
2006-11-28 18:35:00,2.35078,2.35171,2.35058,2.35153,637600000.0
2006-11-28 18:40:00,2.35143,2.35159,2.35105,2.35127,707600001.0
2006-11-28 18:45:00,2.35126,2.35126,2.34952,2.35001,270300000.0
2006-11-28 18:50:00,2.35001,2.35001,2.34913,2.34955,586800000.0
2006-11-28 18:55:00,2.34954,2.34985,2.34924,2.34954,730400000.0
2006-11-28 19:00:00,2.34941,2.35003,2.34941,2.34977,436399998.0
2006-11-28 19:05:00,2.34976,2.34991,2.34925,2.34938,803100000.0
2006-11-28 19:10:00,2.34941,2.34977,2.34897,2.3491,380900000.0
2006-11-28 19:15:00,2.34908,2.34936,2.34878,2.34928,415400001.0
2006-11-28 19:20:00,2.34943,2.35007,2.34917,2.35007,574200000.0
2006-11-28 19:25:00,2.35012,2.35055,2.34987,2.35019,521700001.0
2006-11-28 19:30:00,2.35035,2.35082,2.34995,2.35035,550400000.0
2006-11-28 19:35:00,2.35032,2.35042,2.34947,2.3498,346700000.0
2006-11-28 19:40:00,2.34974,2.34974,2.34879,2.34885,362299999.0
2006-11-28 19:45:00,2.34906,2.34985,2.34892,2.34952,381900000.0
2006-11-28 19:50:00,2.34962,2.35011,2.34949,2.3495,333000000.0
2006-11-28 19:55:00,2.34931,2.34944,2.34873,2.34873,516799999.0
2006-11-28 20:00:00,2.34895,2.34926,2.34864,2.34906,277500001.0
2006-11-28 20:05:00,2.34913,2.34938,2.34789,2.34892,215200000.0
2006-11-28 20:10:00,2.34919,2.34965,2.34852,2.34852,546000002.0
2006-11-28 20:15:00,2.34867,2.3498,2.34794,2.34922,616100001.0
2006-11-28 20:20:00,2.34923,2.35,2.34873,2.34928,519500000.0
2006-11-28 20:25:00,2.34925,2.34962,2.34895,2.34932,899699999.0
2006-11-28 20:30:00,2.34926,2.34946,2.34874,2.34875,1094700002.0
2006-11-28 20:35:00,2.34873,2.34909,2.3479,2.34823,509200000.0
2006-11-28 20:40:00,2.34839,2.3497,2.34839,2.34949,599900000.0
2006-11-28 20:45:00,2.34948,2.34964,2.34897,2.34905,536900000.0
2006-11-28 20:50:00,2.34912,2.34993,2.34898,2.34955,781100000.0
2006-11-28 20:55:00,2.34953,2.34984,2.34911,2.34931,1072200000.0
2006-11-28 21:00:00,2.34939,2.34966,2.34833,2.34847,828799999.0
2006-11-28 21:05:00,2.34858,2.34874,2.34834,2.34867,217500000.0
2006-11-28 21:10:00,2.34873,2.34908,2.34835,2.3486,557499999.0
2006-11-28 21:15:00,2.34879,2.34903,2.34843,2.34867,647200000.0
2006-11-28 21:20:00,2.34888,2.34917,2.34837,2.34879,870400000.0
2006-11-28 21:25:00,2.34881,2.34909,2.34827,2.34885,280900000.0
2006-11-28 21:30:00,2.34878,2.34901,2.3483,2.34871,400600000.0
2006-11-28 21:35:00,2.3488,2.34919,2.34816,2.34816,247399999.0
2006-11-28 21:40:00,2.34832,2.34875,2.34795,2.34861,356700000.0
2006-11-28 21:45:00,2.34857,2.34886,2.34816,2.34862,424600000.0
2006-11-28 21:50:00,2.34886,2.34892,2.34837,2.3484,274300000.0
2006-11-28 21:55:00,2.34844,2.34883,2.34717,2.34784,328299998.0
2006-11-28 22:00:00,2.34776,2.34824,2.34763,2.34788,310700000.0
2006-11-28 22:05:00,2.34788,2.34798,2.34737,2.34782,190199999.0
2006-11-28 22:10:00,2.34808,2.34826,2.34786,2.34814,216600000.0
2006-11-28 22:15:00,2.34802,2.34829,2.34797,2.34807,387500000.0
2006-11-28 22:20:00,2.34809,2.34817,2.34763,2.34808,273100000.0
2006-11-28 22:25:00,2.34799,2.34822,2.34779,2.34797,311800000.0
2006-11-28 22:30:00,2.34802,2.34832,2.34778,2.34801,246400000.0
2006-11-28 22:35:00,2.34786,2.34805,2.34755,2.34767,191900000.0
2006-11-28 22:40:00,2.3475,2.3478,2.34636,2.34685,339600000.0
2006-11-28 22:45:00,2.3468,2.34747,2.34668,2.34721,336000000.0
2006-11-28 22:50:00,2.3472,2.34758,2.3466,2.34717,228800000.0
2006-11-28 22:55:00,2.34715,2.34789,2.34703,2.34714,158300000.0
2006-11-28 23:00:00,2.34713,2.34761,2.34665,2.34678,159800001.0
2006-11-28 23:05:00,2.34694,2.34764,2.34684,2.34743,207500001.0
2006-11-28 23:10:00,2.34743,2.34778,2.3472,2.34743,177800000.0
2006-11-28 23:15:00,2.34724,2.34752,2.34696,2.34724,150600000.0
2006-11-28 23:20:00,2.34722,2.34727,2.34646,2.34689,175599999.0
2006-11-28 23:25:00,2.34699,2.34758,2.34697,2.34758,162600000.0
2006-11-28 23:30:00,2.34754,2.34778,2.34678,2.34678,206500000.0
2006-11-28 23:35:00,2.34656,2.34715,2.34619,2.34708,172800001.0
2006-11-28 23:40:00,2.34726,2.34726,2.34659,2.34683,123500000.0
2006-11-28 23:45:00,2.34704,2.34756,2.3466,2.34704,165100000.0
2006-11-28 23:50:00,2.3472,2.3478,2.34715,2.34775,161800000.0
2006-11-28 23:55:00,2.34767,2.34776,2.34666,2.34666,140200000.0
2006-11-29 00:00:00,2.34651,2.34695,2.34651,2.34672,109100000.0
2006-11-29 00:05:00,2.34684,2.34707,2.34671,2.34675,160000000.0
2006-11-29 00:10:00,2.34653,2.3469,2.34635,2.34635,107000000.0
2006-11-29 00:15:00,2.34635,2.34675,2.34614,2.34656,155200000.0
2006-11-29 00:20:00,2.34656,2.34675,2.34637,2.3466,117600000.0
2006-11-29 00:25:00,2.34662,2.34745,2.34655,2.34732,191800001.0
2006-11-29 00:30:00,2.34737,2.34763,2.34721,2.34736,178100001.0
2006-11-29 00:35:00,2.34734,2.34743,2.34701,2.34735,189100000.0
2006-11-29 00:40:00,2.34728,2.34769,2.34693,2.34701,146300000.0
2006-11-29 00:45:00,2.3469,2.34775,2.34685,2.34705,137300000.0
2006-11-29 00:50:00,2.34715,2.3473,2.34697,2.34708,127400000.0
2006-11-29 00:55:00,2.34694,2.34733,2.34672,2.34733,131400000.0
2006-11-29 01:00:00,2.34725,2.34784,2.34704,2.34742,200900001.0
2006-11-29 01:05:00,2.34764,2.34766,2.34688,2.34688,118300000.0
2006-11-29 01:10:00,2.34745,2.3477,2.34697,2.34757,158900000.0
2006-11-29 01:15:00,2.34766,2.34796,2.34728,2.34782,162200000.0
2006-11-29 01:20:00,2.34785,2.34816,2.34739,2.34751,132700000.0
2006-11-29 01:25:00,2.34744,2.34768,2.34737,2.34748,149500000.0
2006-11-29 01:30:00,2.34753,2.34781,2.34727,2.34741,177100000.0
2006-11-29 01:35:00,2.34733,2.34809,2.34699,2.3478,122300000.0
2006-11-29 01:40:00,2.34793,2.34819,2.34741,2.34741,145400000.0
2006-11-29 01:45:00,2.34732,2.34767,2.34729,2.34756,173900000.0
2006-11-29 01:50:00,2.34732,2.34816,2.34664,2.34664,160500000.0
2006-11-29 01:55:00,2.34674,2.34821,2.34674,2.34794,153600000.0
2006-11-29 02:00:00,2.34812,2.34863,2.34778,2.34778,151200000.0
2006-11-29 02:05:00,2.34761,2.34794,2.34743,2.34763,186400000.0
2006-11-29 02:10:00,2.34784,2.34815,2.34755,2.34755,146300000.0
2006-11-29 02:15:00,2.34762,2.34861,2.34745,2.34806,180099999.0
2006-11-29 02:20:00,2.34816,2.34843,2.34738,2.34742,192800000.0
2006-11-29 02:25:00,2.3476,2.34798,2.3471,2.3471,180800000.0
2006-11-29 02:30:00,2.34733,2.34843,2.34733,2.34843,205600000.0
2006-11-29 02:35:00,2.34837,2.34904,2.3479,2.34896,158600000.0
2006-11-29 02:40:00,2.34876,2.34923,2.34863,2.34913,139800000.0
2006-11-29 02:45:00,2.34894,2.34915,2.34857,2.34874,145300000.0
2006-11-29 02:50:00,2.34874,2.34964,2.34857,2.34938,134200000.0
2006-11-29 02:55:00,2.34951,2.3501,2.34851,2.3488,169000000.0
2006-11-29 03:00:00,2.34872,2.34927,2.34872,2.34922,133600000.0
2006-11-29 03:05:00,2.34908,2.34966,2.34879,2.34879,147200000.0
2006-11-29 03:10:00,2.34884,2.34928,2.34862,2.34902,139700000.0
2006-11-29 03:15:00,2.34901,2.34925,2.34858,2.34904,166500000.0
2006-11-29 03:20:00,2.34912,2.34951,2.34833,2.3485,146100000.0
2006-11-29 03:25:00,2.34844,2.3485,2.34816,2.34828,94500000.0
2006-11-29 03:30:00,2.3483,2.3491,2.34818,2.34902,201300000.0
2006-11-29 03:35:00,2.34915,2.34931,2.34859,2.3488,197600000.0
2006-11-29 03:40:00,2.34872,2.34914,2.34866,2.34902,127800000.0
2006-11-29 03:45:00,2.34895,2.34925,2.34869,2.34876,106500000.0
2006-11-29 03:50:00,2.34877,2.3489,2.3483,2.3483,158100001.0
2006-11-29 03:55:00,2.34835,2.34855,2.34805,2.34823,163000000.0
2006-11-29 04:00:00,2.34827,2.34882,2.34811,2.34882,102500000.0
2006-11-29 04:05:00,2.3487,2.34906,2.34856,2.34863,143300000.0
2006-11-29 04:10:00,2.3487,2.34897,2.34837,2.34856,111100000.0
2006-11-29 04:15:00,2.34843,2.34878,2.34832,2.34878,143500000.0
2006-11-29 04:20:00,2.34865,2.34898,2.34854,2.34874,152400000.0
2006-11-29 04:25:00,2.34888,2.34918,2.3487,2.34898,152200000.0
2006-11-29 04:30:00,2.34902,2.34923,2.34876,2.34918,205400000.0
2006-11-29 04:35:00,2.3491,2.34958,2.3491,2.3494,131100000.0
2006-11-29 04:40:00,2.34932,2.34963,2.34917,2.34917,84600000.0
2006-11-29 04:45:00,2.34922,2.35007,2.34922,2.34938,153100000.0
2006-11-29 04:50:00,2.34928,2.34981,2.34928,2.34941,127900000.0
2006-11-29 04:55:00,2.34957,2.34975,2.34933,2.34947,132000000.0
2006-11-29 05:00:00,2.34965,2.34974,2.34937,2.3495,138800000.0
2006-11-29 05:05:00,2.34952,2.34952,2.34916,2.34934,124300000.0
2006-11-29 05:10:00,2.34945,2.34965,2.34918,2.34929,103100000.0
2006-11-29 05:15:00,2.34947,2.34958,2.34913,2.34954,184900000.0
2006-11-29 05:20:00,2.3494,2.34957,2.34918,2.3493,132800000.0
2006-11-29 05:25:00,2.34941,2.34954,2.34913,2.34913,166900000.0
2006-11-29 05:30:00,2.34938,2.34963,2.3491,2.34953,93200000.0
2006-11-29 05:35:00,2.34963,2.34963,2.34915,2.34944,172100000.0
2006-11-29 05:40:00,2.34936,2.34955,2.34907,2.34907,109400000.0
2006-11-29 05:45:00,2.34925,2.34945,2.34887,2.34945,160700000.0
2006-11-29 05:50:00,2.34933,2.34981,2.34929,2.34978,123400000.0
2006-11-29 05:55:00,2.34974,2.34974,2.34897,2.34913,140100000.0
2006-11-29 06:00:00,2.34896,2.34956,2.34891,2.34928,133400000.0
2006-11-29 06:05:00,2.34926,2.34928,2.34886,2.34907,154500000.0
2006-11-29 06:10:00,2.34905,2.34929,2.34897,2.3491,186500000.0
2006-11-29 06:15:00,2.34909,2.34936,2.34882,2.34909,128400000.0
2006-11-29 06:20:00,2.34898,2.34924,2.34873,2.34874,157900001.0
2006-11-29 06:25:00,2.34868,2.34907,2.34867,2.34882,186600000.0
2006-11-29 06:30:00,2.34896,2.34978,2.34873,2.34963,190200000.0
2006-11-29 06:35:00,2.34964,2.34989,2.34937,2.3495,145400000.0
2006-11-29 06:40:00,2.34956,2.34971,2.34931,2.34939,124100000.0
2006-11-29 06:45:00,2.34933,2.34966,2.34932,2.34945,186300000.0
2006-11-29 06:50:00,2.34947,2.34971,2.34926,2.34952,161200000.0
2006-11-29 06:55:00,2.34958,2.34977,2.34926,2.34965,159200001.0
2006-11-29 07:00:00,2.34969,2.35002,2.34941,2.34975,142900000.0
2006-11-29 07:05:00,2.34987,2.34992,2.34946,2.34992,164400000.0
2006-11-29 07:10:00,2.34978,2.34991,2.34941,2.34941,145600000.0
2006-11-29 07:15:00,2.34952,2.34999,2.34925,2.34964,148300000.0
2006-11-29 07:20:00,2.34957,2.34986,2.34908,2.34929,186900000.0
2006-11-29 07:25:00,2.3493,2.34983,2.34922,2.3498,132600000.0
2006-11-29 07:30:00,2.34976,2.3503,2.34932,2.35007,120700000.0
2006-11-29 07:35:00,2.35008,2.35008,2.34884,2.34916,172500000.0
2006-11-29 07:40:00,2.34908,2.34975,2.34908,2.3495,145400000.0
2006-11-29 07:45:00,2.34953,2.34966,2.34921,2.34921,236700000.0
2006-11-29 07:50:00,2.34927,2.34948,2.34902,2.34933,143700000.0
2006-11-29 07:55:00,2.34934,2.34957,2.34898,2.34929,145700000.0
2006-11-29 08:00:00,2.3495,2.3495,2.349,2.34927,166900000.0
2006-11-29 08:05:00,2.34913,2.34961,2.349,2.3492,192600000.0
2006-11-29 08:10:00,2.34917,2.3498,2.34887,2.34887,183500000.0
2006-11-29 08:15:00,2.34918,2.35013,2.34918,2.35013,108400000.0
2006-11-29 08:20:00,2.35,2.35036,2.34988,2.34988,162199999.0
2006-11-29 08:25:00,2.34994,2.35005,2.34919,2.34939,211100000.0
2006-11-29 08:30:00,2.34916,2.34961,2.34866,2.34908,209300000.0
2006-11-29 08:35:00,2.34919,2.34953,2.34895,2.34924,127200000.0
2006-11-29 08:40:00,2.34916,2.3495,2.34896,2.34942,210000001.0
2006-11-29 08:45:00,2.34943,2.35029,2.34911,2.35029,186300000.0
2006-11-29 08:50:00,2.35012,2.35012,2.34929,2.34932,165800000.0
2006-11-29 08:55:00,2.34947,2.35018,2.34936,2.34937,174700000.0
2006-11-29 09:00:00,2.34906,2.34974,2.34889,2.34929,142300000.0
2006-11-29 09:05:00,2.34908,2.3502,2.34904,2.3502,145900000.0
2006-11-29 09:10:00,2.35,2.35035,2.3493,2.3493,157800000.0
2006-11-29 09:15:00,2.34925,2.34925,2.34842,2.34867,108000000.0
2006-11-29 09:20:00,2.34879,2.35027,2.34879,2.35008,194700000.0
2006-11-29 09:25:00,2.34989,2.35028,2.34918,2.34953,175300000.0
2006-11-29 09:30:00,2.3496,2.34983,2.34838,2.34887,153000000.0
2006-11-29 09:35:00,2.3487,2.34985,2.3487,2.34977,217500001.0
2006-11-29 09:40:00,2.34974,2.34995,2.34908,2.3499,158800000.0
2006-11-29 09:45:00,2.34984,2.35036,2.34964,2.34975,186200000.0
2006-11-29 09:50:00,2.3499,2.35042,2.34982,2.35031,141300000.0
2006-11-29 09:55:00,2.35025,2.35047,2.34973,2.34988,159800000.0
2006-11-29 10:00:00,2.34988,2.35045,2.34988,2.34993,209900000.0
2006-11-29 10:05:00,2.34992,2.34999,2.3485,2.34898,154200000.0
2006-11-29 10:10:00,2.34913,2.35093,2.34908,2.35066,168000000.0
2006-11-29 10:15:00,2.35087,2.35138,2.35044,2.3505,229199999.0
2006-11-29 10:20:00,2.35046,2.35199,2.35039,2.35199,163400000.0
2006-11-29 10:25:00,2.35212,2.35244,2.3516,2.35202,188500001.0
2006-11-29 10:30:00,2.35197,2.3523,2.35156,2.35171,188100000.0
2006-11-29 10:35:00,2.35165,2.35171,2.35094,2.35155,194100000.0
2006-11-29 10:40:00,2.35156,2.35214,2.3511,2.35195,172000000.0
2006-11-29 10:45:00,2.35202,2.35221,2.35164,2.35187,157700000.0
2006-11-29 10:50:00,2.35174,2.35205,2.35134,2.35179,175100000.0
2006-11-29 10:55:00,2.35173,2.35173,2.3502,2.35146,172000000.0
2006-11-29 11:00:00,2.35155,2.35158,2.35003,2.35003,146900000.0
2006-11-29 11:05:00,2.3498,2.35112,2.3497,2.35103,196400000.0
2006-11-29 11:10:00,2.35088,2.35153,2.35063,2.3514,186100000.0
2006-11-29 11:15:00,2.35139,2.35173,2.35053,2.35068,171800000.0
2006-11-29 11:20:00,2.35077,2.3509,2.35032,2.35063,223300000.0
2006-11-29 11:25:00,2.3507,2.35146,2.35064,2.35122,173600000.0
2006-11-29 11:30:00,2.35144,2.35187,2.35123,2.35138,219600000.0
2006-11-29 11:35:00,2.35158,2.35165,2.35088,2.35103,176000000.0
2006-11-29 11:40:00,2.35102,2.35162,2.35077,2.35155,185100000.0
2006-11-29 11:45:00,2.35153,2.35164,2.35012,2.35012,178000000.0
2006-11-29 11:50:00,2.35001,2.35018,2.34944,2.34972,153599999.0
2006-11-29 11:55:00,2.34969,2.35061,2.34911,2.3505,213600000.0
2006-11-29 12:00:00,2.35054,2.35064,2.34998,2.35025,168500000.0
2006-11-29 12:05:00,2.35043,2.3508,2.35019,2.3504,136600000.0
2006-11-29 12:10:00,2.35032,2.35079,2.35005,2.35066,141000000.0
2006-11-29 12:15:00,2.35058,2.35062,2.34994,2.35014,198500000.0
2006-11-29 12:20:00,2.35014,2.35059,2.35009,2.35038,160300000.0
2006-11-29 12:25:00,2.35058,2.35173,2.35056,2.35128,196399999.0
2006-11-29 12:30:00,2.35121,2.35297,2.35108,2.35297,177300000.0
2006-11-29 12:35:00,2.35317,2.35377,2.35311,2.35351,159600000.0
2006-11-29 12:40:00,2.35344,2.35358,2.3528,2.35328,180400000.0
2006-11-29 12:45:00,2.35328,2.35328,2.35247,2.35302,181500000.0
2006-11-29 12:50:00,2.35314,2.35442,2.35314,2.35427,251300000.0
2006-11-29 12:55:00,2.35447,2.3551,2.35367,2.35421,150900000.0
2006-11-29 13:00:00,2.35422,2.35436,2.35348,2.35359,179700000.0
2006-11-29 13:05:00,2.3537,2.35412,2.35337,2.35396,169200000.0
2006-11-29 13:10:00,2.35389,2.35437,2.3534,2.35372,218099999.0
2006-11-29 13:15:00,2.35349,2.35386,2.35323,2.3538,216400000.0
2006-11-29 13:20:00,2.35396,2.35478,2.35387,2.35466,178800001.0
2006-11-29 13:25:00,2.35472,2.35534,2.35429,2.3543,188499999.0
2006-11-29 13:30:00,2.35424,2.35451,2.35381,2.35415,197200000.0
2006-11-29 13:35:00,2.35422,2.3547,2.35356,2.35374,218800000.0
2006-11-29 13:40:00,2.35362,2.3539,2.35349,2.35368,176900000.0
2006-11-29 13:45:00,2.35391,2.35448,2.35375,2.3542,182600000.0
2006-11-29 13:50:00,2.35425,2.35447,2.35402,2.35447,268600000.0
2006-11-29 13:55:00,2.35441,2.35441,2.35393,2.35393,165800000.0
2006-11-29 14:00:00,2.35376,2.35463,2.35369,2.35463,147699999.0
2006-11-29 14:05:00,2.35453,2.35453,2.35397,2.35427,155800000.0
2006-11-29 14:10:00,2.3543,2.3553,2.35421,2.35503,227699999.0
2006-11-29 14:15:00,2.35507,2.35553,2.35451,2.35512,217100000.0
2006-11-29 14:20:00,2.3552,2.35548,2.35451,2.35487,161900000.0
2006-11-29 14:25:00,2.35456,2.35518,2.35456,2.35492,183600000.0
2006-11-29 14:30:00,2.35488,2.35562,2.35475,2.35562,240099999.0
2006-11-29 14:35:00,2.3553,2.35582,2.35493,2.35493,154900000.0
2006-11-29 14:40:00,2.35509,2.35657,2.35509,2.35643,207100000.0
2006-11-29 14:45:00,2.35637,2.35655,2.35605,2.35626,163700000.0
2006-11-29 14:50:00,2.3561,2.35647,2.35593,2.35631,207899999.0
2006-11-29 14:55:00,2.3562,2.35648,2.356,2.35645,193600000.0
2006-11-29 15:00:00,2.35644,2.35648,2.35575,2.35583,249699998.0
2006-11-29 15:05:00,2.35581,2.35653,2.35581,2.35628,163800000.0
2006-11-29 15:10:00,2.35615,2.35656,2.3559,2.35649,158600000.0
2006-11-29 15:15:00,2.35648,2.35656,2.35614,2.35642,148700000.0
2006-11-29 15:20:00,2.35643,2.35677,2.35619,2.35649,166600000.0
2006-11-29 15:25:00,2.35645,2.35647,2.35563,2.35577,183600000.0
2006-11-29 15:30:00,2.3554,2.35726,2.35503,2.35656,220000000.0
2006-11-29 15:35:00,2.35654,2.35684,2.35601,2.35661,181900000.0
2006-11-29 15:40:00,2.35672,2.35691,2.35627,2.35627,181500000.0
2006-11-29 15:45:00,2.3564,2.35759,2.35619,2.35656,178300000.0
2006-11-29 15:50:00,2.35646,2.35711,2.35617,2.35674,165599999.0
2006-11-29 15:55:00,2.35679,2.35686,2.35603,2.35645,177900000.0
2006-11-29 16:00:00,2.35652,2.35684,2.3558,2.35613,159700000.0
2006-11-29 16:05:00,2.35619,2.35657,2.35592,2.35613,149400000.0
2006-11-29 16:10:00,2.35598,2.35606,2.35549,2.356,196700000.0
2006-11-29 16:15:00,2.35607,2.35626,2.35543,2.35587,163000000.0
2006-11-29 16:20:00,2.356,2.35602,2.35493,2.35521,175800000.0
2006-11-29 16:25:00,2.3554,2.35672,2.35522,2.35671,173900000.0
2006-11-29 16:30:00,2.35659,2.35699,2.35635,2.35662,203300001.0
2006-11-29 16:35:00,2.3567,2.35698,2.35661,2.35672,143400000.0
2006-11-29 16:40:00,2.35692,2.35721,2.35668,2.35679,191500000.0
2006-11-29 16:45:00,2.35657,2.35663,2.35617,2.35622,183000000.0
2006-11-29 16:50:00,2.35614,2.35615,2.35472,2.35517,216900000.0
2006-11-29 16:55:00,2.35493,2.35659,2.35493,2.35592,165800000.0
2006-11-29 17:00:00,2.35515,2.3574,2.35406,2.35739,199100001.0
2006-11-29 17:05:00,2.35746,2.35795,2.3559,2.35634,157300000.0
2006-11-29 17:10:00,2.35639,2.35737,2.35602,2.35737,146900000.0
2006-11-29 17:15:00,2.35721,2.35755,2.35681,2.35721,133200000.0
2006-11-29 17:20:00,2.35729,2.35772,2.35704,2.35745,167000000.0
2006-11-29 17:25:00,2.35731,2.35743,2.35664,2.3567,160700000.0
2006-11-29 17:30:00,2.35681,2.35724,2.35647,2.35659,213400000.0
2006-11-29 17:35:00,2.35654,2.35683,2.35642,2.35652,139700000.0
2006-11-29 17:40:00,2.35662,2.35705,2.3565,2.35652,160300000.0
2006-11-29 17:45:00,2.3565,2.35667,2.35633,2.35641,154200000.0
2006-11-29 17:50:00,2.35644,2.35707,2.35644,2.35707,194400000.0
2006-11-29 17:55:00,2.357,2.35717,2.35625,2.35687,144200000.0
2006-11-29 18:00:00,2.35688,2.35731,2.35649,2.35674,1531299998.0
2006-11-29 18:05:00,2.35663,2.35724,2.35649,2.35711,1789700000.0
2006-11-29 18:10:00,2.35711,2.35718,2.35663,2.35698,1245900000.0
2006-11-29 18:15:00,2.35701,2.35714,2.35648,2.35706,1393900000.0
2006-11-29 18:20:00,2.35698,2.35719,2.35629,2.35672,1327300001.0
2006-11-29 18:25:00,2.35667,2.35685,2.3561,2.35658,1458700001.0
2006-11-29 18:30:00,2.35654,2.3572,2.35638,2.35703,1347399998.0
2006-11-29 18:35:00,2.35698,2.35708,2.35634,2.35647,622700000.0
2006-11-29 18:40:00,2.35632,2.35732,2.35601,2.35712,662600001.0
2006-11-29 18:45:00,2.35715,2.35757,2.35698,2.35743,282000000.0
2006-11-29 18:50:00,2.35723,2.35738,2.35672,2.3568,626000000.0
2006-11-29 18:55:00,2.35673,2.35726,2.35673,2.35697,687100000.0
2006-11-29 19:00:00,2.35695,2.35704,2.35675,2.35697,411300000.0
2006-11-29 19:05:00,2.35695,2.3571,2.35676,2.35677,813100001.0
2006-11-29 19:10:00,2.3568,2.357,2.35673,2.35686,472700000.0
2006-11-29 19:15:00,2.35673,2.35708,2.35673,2.35677,446600000.0
2006-11-29 19:20:00,2.35686,2.35702,2.3539,2.3539,646400000.0
2006-11-29 19:25:00,2.354,2.3552,2.3539,2.3539,648000000.0
2006-11-29 19:30:00,2.3538,2.3547,2.3538,2.3547,648000000.0
2006-11-29 19:35:00,2.3546,2.35699,2.3546,2.35696,415800000.0
2006-11-29 19:40:00,2.35684,2.35694,2.35582,2.3569,404400002.0
2006-11-29 19:45:00,2.35662,2.35724,2.35593,2.3566,421100000.0
2006-11-29 19:50:00,2.3568,2.35788,2.35619,2.35759,336000000.0
2006-11-29 19:55:00,2.35763,2.35794,2.35693,2.35693,477399999.0
2006-11-29 20:00:00,2.35691,2.35708,2.35577,2.35646,293500000.0
2006-11-29 20:05:00,2.35656,2.35664,2.3555,2.3555,267999999.0
2006-11-29 20:10:00,2.35563,2.3563,2.35563,2.35593,470099999.0
2006-11-29 20:15:00,2.35594,2.35606,2.35532,2.35553,634499999.0
2006-11-29 20:20:00,2.35563,2.35582,2.354,2.35405,628700000.0
2006-11-29 20:25:00,2.35398,2.35505,2.35372,2.35385,871400001.0
2006-11-29 20:30:00,2.35382,2.35467,2.35382,2.35467,1127200000.0
2006-11-29 20:35:00,2.35478,2.35524,2.35455,2.35475,487600000.0
2006-11-29 20:40:00,2.35487,2.35497,2.35444,2.35471,676699998.0
2006-11-29 20:45:00,2.35469,2.35482,2.35389,2.35436,527500000.0
2006-11-29 20:50:00,2.35435,2.35459,2.35381,2.35428,776399999.0
2006-11-29 20:55:00,2.35413,2.35497,2.35413,2.3545,1038400000.0
2006-11-29 21:00:00,2.3547,2.3547,2.35306,2.35368,806899999.0
2006-11-29 21:05:00,2.35342,2.35375,2.35317,2.35361,194400000.0
2006-11-29 21:10:00,2.35354,2.354,2.3532,2.35383,470500000.0
2006-11-29 21:15:00,2.35354,2.35372,2.35296,2.35308,616500000.0
2006-11-29 21:20:00,2.35332,2.35356,2.35306,2.35356,814300000.0
2006-11-29 21:25:00,2.35355,2.35372,2.3532,2.35328,369100000.0
2006-11-29 21:30:00,2.35338,2.3534,2.3528,2.35293,404700000.0
2006-11-29 21:35:00,2.35303,2.35316,2.3526,2.3528,247300000.0
2006-11-29 21:40:00,2.35288,2.35292,2.35259,2.35272,369500000.0
2006-11-29 21:45:00,2.35274,2.35299,2.35209,2.35215,438600000.0
2006-11-29 21:50:00,2.35209,2.35261,2.35158,2.35203,297900000.0
2006-11-29 21:55:00,2.35177,2.35231,2.35144,2.35225,364699999.0
2006-11-29 22:00:00,2.3523,2.35331,2.35168,2.35213,305999999.0
2006-11-29 22:05:00,2.35192,2.35265,2.35176,2.35223,174400000.0
2006-11-29 22:10:00,2.35229,2.35294,2.35204,2.35288,170600000.0
2006-11-29 22:15:00,2.35291,2.35333,2.35263,2.35274,330000000.0
2006-11-29 22:20:00,2.35284,2.35284,2.35237,2.3527,263700000.0
2006-11-29 22:25:00,2.3529,2.35293,2.3526,2.35268,283599998.0
2006-11-29 22:30:00,2.35262,2.35292,2.35259,2.35286,309700000.0
2006-11-29 22:35:00,2.35288,2.35292,2.35261,2.35269,136500000.0
2006-11-29 22:40:00,2.35263,2.35299,2.3524,2.35289,368200002.0
2006-11-29 22:45:00,2.35293,2.3531,2.35255,2.35309,346000000.0
2006-11-29 22:50:00,2.35291,2.35392,2.35226,2.35257,262600000.0
2006-11-29 22:55:00,2.3527,2.35319,2.35255,2.35267,169900001.0
2006-11-29 23:00:00,2.35265,2.35339,2.35259,2.35298,204200001.0
2006-11-29 23:05:00,2.35302,2.3534,2.35283,2.35316,115000000.0
2006-11-29 23:10:00,2.35329,2.35385,2.35329,2.35359,162900000.0
2006-11-29 23:15:00,2.35363,2.35365,2.35323,2.35361,75100000.0
2006-11-29 23:20:00,2.35368,2.35433,2.35361,2.35413,151699999.0
2006-11-29 23:25:00,2.35425,2.35444,2.35388,2.35416,166800000.0
2006-11-29 23:30:00,2.35417,2.35438,2.35414,2.35428,182600001.0
2006-11-29 23:35:00,2.3543,2.35457,2.35402,2.35413,130000000.0
2006-11-29 23:40:00,2.35408,2.35426,2.35384,2.35417,129300000.0
2006-11-29 23:45:00,2.35408,2.35425,2.35388,2.35419,134899999.0
2006-11-29 23:50:00,2.35423,2.35455,2.35395,2.35453,154500000.0
2006-11-29 23:55:00,2.3545,2.35472,2.35418,2.35457,155500000.0
2006-11-30 00:00:00,2.3542,2.35449,2.35391,2.35403,154600000.0
2006-11-30 00:05:00,2.35402,2.3547,2.35394,2.3547,98000000.0
2006-11-30 00:10:00,2.35446,2.35511,2.35401,2.35401,155200000.0
2006-11-30 00:15:00,2.35373,2.35412,2.35361,2.35388,150400000.0
2006-11-30 00:20:00,2.35371,2.35392,2.35337,2.35363,133300000.0
2006-11-30 00:25:00,2.35367,2.35392,2.35335,2.3536,147599999.0
2006-11-30 00:30:00,2.35345,2.35373,2.35331,2.35364,196500000.0
2006-11-30 00:35:00,2.35368,2.35385,2.35337,2.35365,144000000.0
2006-11-30 00:40:00,2.35362,2.35411,2.35337,2.35367,196400000.0
2006-11-30 00:45:00,2.35353,2.35396,2.35343,2.3536,116100000.0
2006-11-30 00:50:00,2.35352,2.354,2.35337,2.3539,142200000.0
2006-11-30 00:55:00,2.35369,2.35393,2.35351,2.35377,163600001.0
2006-11-30 01:00:00,2.3536,2.3538,2.35325,2.35366,156100000.0
2006-11-30 01:05:00,2.35315,2.35417,2.35315,2.35355,127700000.0
2006-11-30 01:10:00,2.35365,2.35379,2.3532,2.35365,177100000.0
2006-11-30 01:15:00,2.35354,2.35379,2.35326,2.35362,167600001.0
2006-11-30 01:20:00,2.35358,2.35385,2.35293,2.35383,166700000.0
2006-11-30 01:25:00,2.35367,2.35401,2.35316,2.35342,196100000.0
2006-11-30 01:30:00,2.35383,2.35414,2.35348,2.35414,177300000.0
2006-11-30 01:35:00,2.35422,2.35455,2.35401,2.3544,175500000.0
2006-11-30 01:40:00,2.35449,2.35462,2.35407,2.35407,175799999.0
2006-11-30 01:45:00,2.354,2.35485,2.354,2.35457,154400000.0
2006-11-30 01:50:00,2.35461,2.35471,2.35413,2.35422,157399999.0
2006-11-30 01:55:00,2.35422,2.35455,2.35402,2.35444,121400000.0
2006-11-30 02:00:00,2.35445,2.3547,2.35408,2.35427,200900000.0
2006-11-30 02:05:00,2.35427,2.35444,2.35409,2.35425,184500000.0
2006-11-30 02:10:00,2.35413,2.35452,2.35403,2.35437,122500000.0
2006-11-30 02:15:00,2.35439,2.3544,2.35411,2.35426,118300000.0
2006-11-30 02:20:00,2.35438,2.35449,2.35405,2.35426,178799999.0
2006-11-30 02:25:00,2.35437,2.35462,2.35428,2.35436,127300000.0
2006-11-30 02:30:00,2.35444,2.35465,2.35433,2.35438,167400001.0
2006-11-30 02:35:00,2.35439,2.35467,2.35431,2.35436,212100000.0
2006-11-30 02:40:00,2.35418,2.35436,2.35392,2.35428,145700000.0
2006-11-30 02:45:00,2.3542,2.35451,2.35413,2.35437,181300000.0
2006-11-30 02:50:00,2.35421,2.35421,2.35343,2.35403,210100000.0
2006-11-30 02:55:00,2.35404,2.35433,2.35372,2.35397,143800000.0
2006-11-30 03:00:00,2.35403,2.35431,2.35374,2.35412,152500001.0
2006-11-30 03:05:00,2.35397,2.35411,2.35369,2.35391,139700000.0
2006-11-30 03:10:00,2.35408,2.35408,2.35367,2.35392,131900000.0
2006-11-30 03:15:00,2.35386,2.35426,2.35379,2.354,158000000.0
2006-11-30 03:20:00,2.35395,2.35414,2.35367,2.35382,176000000.0
2006-11-30 03:25:00,2.35386,2.35401,2.3535,2.3537,110000000.0
2006-11-30 03:30:00,2.35383,2.35411,2.35361,2.3541,129000000.0
2006-11-30 03:35:00,2.35401,2.35439,2.35392,2.35407,141900000.0
2006-11-30 03:40:00,2.35399,2.35409,2.35365,2.35365,171900000.0
2006-11-30 03:45:00,2.35356,2.35381,2.35322,2.35347,178100000.0
2006-11-30 03:50:00,2.35346,2.35379,2.3532,2.35355,182100001.0
2006-11-30 03:55:00,2.35381,2.35449,2.35381,2.35439,142000000.0
2006-11-30 04:00:00,2.35444,2.35457,2.3537,2.35415,167500000.0
2006-11-30 04:05:00,2.35419,2.35475,2.35367,2.35394,155200000.0
2006-11-30 04:10:00,2.35402,2.35452,2.35361,2.35395,173300000.0
2006-11-30 04:15:00,2.35423,2.35447,2.35371,2.3538,164800000.0
2006-11-30 04:20:00,2.35384,2.35448,2.35341,2.35394,160199999.0
2006-11-30 04:25:00,2.35419,2.35461,2.35394,2.35422,144900000.0
2006-11-30 04:30:00,2.35418,2.35433,2.35399,2.35402,182800000.0
2006-11-30 04:35:00,2.35402,2.3542,2.35341,2.3535,125400000.0
2006-11-30 04:40:00,2.3534,2.35385,2.3534,2.35358,145400000.0
2006-11-30 04:45:00,2.35356,2.35381,2.35332,2.35348,189900000.0
2006-11-30 04:50:00,2.35358,2.35423,2.35357,2.35412,101500000.0
2006-11-30 04:55:00,2.35428,2.35436,2.35385,2.35394,153100000.0
2006-11-30 05:00:00,2.35386,2.35429,2.35379,2.35428,131200000.0
2006-11-30 05:05:00,2.35428,2.35446,2.354,2.35415,152999999.0
2006-11-30 05:10:00,2.35409,2.35429,2.35396,2.354,214200000.0
2006-11-30 05:15:00,2.35412,2.35461,2.35406,2.35435,224400000.0
2006-11-30 05:20:00,2.35407,2.35425,2.35375,2.35387,164600000.0
2006-11-30 05:25:00,2.35401,2.35425,2.35368,2.35368,134700000.0
2006-11-30 05:30:00,2.35377,2.35406,2.35369,2.35375,100300000.0
2006-11-30 05:35:00,2.35389,2.35425,2.35346,2.35388,150200000.0
2006-11-30 05:40:00,2.35408,2.35425,2.35345,2.35415,186500000.0
2006-11-30 05:45:00,2.35393,2.35434,2.35356,2.35432,207300000.0
2006-11-30 05:50:00,2.35412,2.3543,2.35412,2.35422,96900000.0
2006-11-30 05:55:00,2.35423,2.35438,2.35405,2.35422,111600000.0
2006-11-30 06:00:00,2.35412,2.35436,2.35402,2.35423,124400000.0
2006-11-30 06:05:00,2.35408,2.35433,2.35323,2.35418,137700000.0
2006-11-30 06:10:00,2.35364,2.35434,2.35364,2.35408,120300000.0
2006-11-30 06:15:00,2.35418,2.35435,2.35415,2.35418,129000000.0
2006-11-30 06:20:00,2.35415,2.35453,2.35408,2.35423,118700000.0
2006-11-30 06:25:00,2.35415,2.35445,2.35415,2.35422,146000000.0
2006-11-30 06:30:00,2.35432,2.35447,2.35417,2.35425,177200000.0
2006-11-30 06:35:00,2.35428,2.35451,2.35411,2.35411,110200000.0
2006-11-30 06:40:00,2.3542,2.35441,2.35413,2.35428,114200000.0
2006-11-30 06:45:00,2.35425,2.35453,2.35407,2.35442,183300001.0
2006-11-30 06:50:00,2.35445,2.35463,2.35419,2.35431,136700000.0
2006-11-30 06:55:00,2.35436,2.35453,2.35409,2.35435,160900000.0
2006-11-30 07:00:00,2.35429,2.35457,2.35408,2.35426,141200000.0
2006-11-30 07:05:00,2.35433,2.3545,2.35417,2.3545,106800001.0
2006-11-30 07:10:00,2.35421,2.35444,2.35403,2.35419,187700000.0
2006-11-30 07:15:00,2.35429,2.35436,2.35382,2.35408,159100000.0
2006-11-30 07:20:00,2.35407,2.35434,2.35407,2.3542,167400000.0
2006-11-30 07:25:00,2.35417,2.35432,2.35357,2.35357,140300000.0
2006-11-30 07:30:00,2.35359,2.35406,2.35336,2.3539,137400000.0
2006-11-30 07:35:00,2.354,2.35429,2.35378,2.35424,135500000.0
2006-11-30 07:40:00,2.35425,2.35456,2.35353,2.35381,201800000.0
2006-11-30 07:45:00,2.35385,2.35466,2.35369,2.35441,167500000.0
2006-11-30 07:50:00,2.35474,2.35522,2.35449,2.35513,201600000.0
2006-11-30 07:55:00,2.35512,2.35514,2.35446,2.3546,123200000.0
2006-11-30 08:00:00,2.35474,2.35474,2.35396,2.35433,187400000.0
2006-11-30 08:05:00,2.35412,2.35448,2.3539,2.35448,131000000.0
2006-11-30 08:10:00,2.35442,2.35474,2.35431,2.35433,171200000.0
2006-11-30 08:15:00,2.35434,2.35498,2.35427,2.35498,154400000.0
2006-11-30 08:20:00,2.3549,2.35524,2.35469,2.35488,190400000.0
2006-11-30 08:25:00,2.35483,2.35498,2.35434,2.35475,134300000.0
2006-11-30 08:30:00,2.35477,2.35525,2.35468,2.35482,163400000.0
2006-11-30 08:35:00,2.35485,2.35505,2.35444,2.35484,190100001.0
2006-11-30 08:40:00,2.35479,2.35593,2.35465,2.35502,196400000.0
2006-11-30 08:45:00,2.35515,2.35605,2.35515,2.35571,174700000.0
2006-11-30 08:50:00,2.35568,2.35623,2.35532,2.35532,186500000.0
2006-11-30 08:55:00,2.35548,2.35608,2.35548,2.35592,176800000.0
2006-11-30 09:00:00,2.35605,2.35683,2.35525,2.3553,150500000.0
2006-11-30 09:05:00,2.35523,2.35595,2.35504,2.35595,169500000.0
2006-11-30 09:10:00,2.35612,2.35656,2.35562,2.35588,162000000.0
2006-11-30 09:15:00,2.35559,2.35611,2.35542,2.35589,186600001.0
2006-11-30 09:20:00,2.35582,2.35792,2.35562,2.35748,145800000.0
2006-11-30 09:25:00,2.35719,2.35792,2.35681,2.3577,166000000.0
2006-11-30 09:30:00,2.35759,2.35764,2.35555,2.35568,151100001.0
2006-11-30 09:35:00,2.3556,2.3556,2.35434,2.35501,226900001.0
2006-11-30 09:40:00,2.355,2.35513,2.35426,2.35508,179700000.0
2006-11-30 09:45:00,2.35492,2.3555,2.35478,2.35525,167600000.0
2006-11-30 09:50:00,2.35526,2.35555,2.35501,2.35538,152600000.0
2006-11-30 09:55:00,2.35542,2.3561,2.35522,2.35597,148800000.0
2006-11-30 10:00:00,2.3559,2.35706,2.3559,2.3564,213400001.0
2006-11-30 10:05:00,2.35635,2.35641,2.35566,2.35634,193800000.0
2006-11-30 10:10:00,2.35645,2.35698,2.35629,2.35648,187300000.0
2006-11-30 10:15:00,2.35662,2.35691,2.35591,2.35599,168500000.0
2006-11-30 10:20:00,2.35617,2.35697,2.35615,2.35673,197900000.0
2006-11-30 10:25:00,2.35645,2.35724,2.35645,2.35705,191700000.0
2006-11-30 10:30:00,2.35698,2.35723,2.35662,2.35712,167400000.0
2006-11-30 10:35:00,2.35713,2.35801,2.35691,2.35801,180800000.0
2006-11-30 10:40:00,2.35808,2.35841,2.35769,2.35838,197000000.0
2006-11-30 10:45:00,2.35877,2.35897,2.35859,2.35888,187200001.0
2006-11-30 10:50:00,2.35874,2.35904,2.3582,2.35894,230800000.0
2006-11-30 10:55:00,2.35885,2.3593,2.35865,2.35888,212900000.0
2006-11-30 11:00:00,2.35893,2.35903,2.35814,2.35817,140200000.0
2006-11-30 11:05:00,2.35814,2.35854,2.35802,2.35831,174400000.0
2006-11-30 11:10:00,2.35811,2.359,2.35811,2.35855,191800000.0
2006-11-30 11:15:00,2.35837,2.35874,2.35778,2.35787,132000000.0
2006-11-30 11:20:00,2.35799,2.35861,2.35747,2.35861,219200000.0
2006-11-30 11:25:00,2.35858,2.35901,2.35814,2.35822,207700000.0
2006-11-30 11:30:00,2.35847,2.35946,2.35847,2.35858,228300000.0
2006-11-30 11:35:00,2.35884,2.35943,2.35876,2.35929,195900000.0
2006-11-30 11:40:00,2.35929,2.36017,2.35929,2.35951,166100000.0
2006-11-30 11:45:00,2.35966,2.36001,2.35929,2.3599,176200000.0
2006-11-30 11:50:00,2.35999,2.36042,2.35974,2.36009,189700000.0
2006-11-30 11:55:00,2.36014,2.36069,2.35989,2.36015,214800000.0
2006-11-30 12:00:00,2.3601,2.36027,2.35981,2.36007,178200000.0
2006-11-30 12:05:00,2.36018,2.36046,2.35911,2.35953,158900000.0
2006-11-30 12:10:00,2.3597,2.36026,2.35914,2.3598,182800000.0
2006-11-30 12:15:00,2.35961,2.36014,2.35954,2.3596,213400000.0
2006-11-30 12:20:00,2.35958,2.3613,2.35958,2.3613,153000001.0
2006-11-30 12:25:00,2.36116,2.36139,2.36059,2.36059,166700000.0
2006-11-30 12:30:00,2.36065,2.36067,2.36016,2.36018,162700000.0
2006-11-30 12:35:00,2.35993,2.3611,2.35993,2.36092,149700000.0
2006-11-30 12:40:00,2.3607,2.36089,2.36041,2.36075,226899998.0
2006-11-30 12:45:00,2.36083,2.36119,2.36051,2.36078,175800000.0
2006-11-30 12:50:00,2.36066,2.36066,2.35876,2.35934,179600000.0
2006-11-30 12:55:00,2.35933,2.3599,2.35804,2.35855,145200000.0
2006-11-30 13:00:00,2.35843,2.35968,2.35843,2.3592,209000000.0
2006-11-30 13:05:00,2.3592,2.35948,2.35892,2.35941,167200000.0
2006-11-30 13:10:00,2.35927,2.35933,2.35873,2.35933,196600000.0
2006-11-30 13:15:00,2.35925,2.35961,2.35907,2.35921,152600000.0
2006-11-30 13:20:00,2.35895,2.35928,2.35821,2.35821,188200000.0
2006-11-30 13:25:00,2.35822,2.3584,2.35806,2.35823,158200000.0
2006-11-30 13:30:00,2.35803,2.35852,2.35755,2.35851,196300000.0
2006-11-30 13:35:00,2.3587,2.35953,2.35854,2.35953,208600000.0
2006-11-30 13:40:00,2.35975,2.36026,2.35975,2.35995,178500000.0
2006-11-30 13:45:00,2.35994,2.36021,2.35981,2.35985,171100000.0
2006-11-30 13:50:00,2.36,2.36064,2.35997,2.3606,193899999.0
2006-11-30 13:55:00,2.36067,2.36106,2.36029,2.361,168200000.0
2006-11-30 14:00:00,2.36101,2.36103,2.36065,2.36091,129700000.0
2006-11-30 14:05:00,2.36083,2.36091,2.36015,2.3606,171500000.0
2006-11-30 14:10:00,2.36061,2.36085,2.35982,2.35997,232800001.0
2006-11-30 14:15:00,2.35979,2.36055,2.35939,2.36017,154400000.0
2006-11-30 14:20:00,2.36023,2.36023,2.35935,2.35988,191400000.0
2006-11-30 14:25:00,2.35979,2.36003,2.35922,2.35922,151000000.0
2006-11-30 14:30:00,2.35958,2.35967,2.35868,2.35893,168100001.0
2006-11-30 14:35:00,2.3588,2.35905,2.35872,2.35889,127499999.0
2006-11-30 14:40:00,2.35889,2.35889,2.35831,2.35862,181700000.0
2006-11-30 14:45:00,2.35859,2.35887,2.35825,2.35856,172800000.0
2006-11-30 14:50:00,2.35858,2.35929,2.35858,2.35908,204200000.0
2006-11-30 14:55:00,2.35903,2.35969,2.35887,2.35969,170300000.0
2006-11-30 15:00:00,2.35957,2.35991,2.35933,2.35981,157900000.0
2006-11-30 15:05:00,2.35974,2.36011,2.35944,2.35962,172900001.0
2006-11-30 15:10:00,2.35969,2.36033,2.35951,2.36033,141900000.0
2006-11-30 15:15:00,2.36046,2.36046,2.35967,2.35976,182700000.0
2006-11-30 15:20:00,2.35962,2.36028,2.35939,2.35959,187900000.0
2006-11-30 15:25:00,2.35949,2.35978,2.35857,2.35857,194500000.0
2006-11-30 15:30:00,2.35832,2.3608,2.35786,2.3608,180800000.0
2006-11-30 15:35:00,2.36073,2.36094,2.35984,2.3599,217799999.0
2006-11-30 15:40:00,2.36003,2.36025,2.35982,2.35985,206900000.0
2006-11-30 15:45:00,2.3599,2.36076,2.35989,2.36016,234500000.0
2006-11-30 15:50:00,2.36005,2.36034,2.3595,2.36002,146600000.0
2006-11-30 15:55:00,2.36007,2.36016,2.35962,2.36015,116100000.0
2006-11-30 16:00:00,2.36004,2.36062,2.35951,2.35951,176700000.0
2006-11-30 16:05:00,2.35973,2.35975,2.3592,2.35952,167100000.0
2006-11-30 16:10:00,2.35928,2.3599,2.35926,2.35956,183400000.0
2006-11-30 16:15:00,2.35951,2.35985,2.35926,2.35948,210000001.0
2006-11-30 16:20:00,2.35943,2.35943,2.35805,2.35827,197500000.0
2006-11-30 16:25:00,2.35833,2.35843,2.35797,2.35797,163300000.0
2006-11-30 16:30:00,2.35788,2.35845,2.35777,2.35818,192200001.0
2006-11-30 16:35:00,2.35823,2.3586,2.35788,2.3583,196500000.0
2006-11-30 16:40:00,2.3585,2.35866,2.35813,2.35834,196000000.0
2006-11-30 16:45:00,2.35827,2.35847,2.35647,2.35674,168100000.0
2006-11-30 16:50:00,2.35657,2.35662,2.35589,2.35645,191300000.0
2006-11-30 16:55:00,2.35646,2.35664,2.35499,2.35574,177500000.0
2006-11-30 17:00:00,2.35572,2.35573,2.35334,2.35378,200900000.0
2006-11-30 17:05:00,2.35394,2.35545,2.35394,2.35492,150500000.0
2006-11-30 17:10:00,2.35519,2.35533,2.35296,2.35302,136500000.0
2006-11-30 17:15:00,2.35261,2.35352,2.35261,2.35321,174800000.0
2006-11-30 17:20:00,2.35356,2.35366,2.35248,2.35253,185700000.0
2006-11-30 17:25:00,2.35239,2.35293,2.35214,2.35272,181100000.0
2006-11-30 17:30:00,2.35277,2.35289,2.35202,2.35284,177600001.0
2006-11-30 17:35:00,2.35298,2.35359,2.35285,2.35303,149100000.0
2006-11-30 17:40:00,2.35307,2.35315,2.35255,2.35293,158700000.0
2006-11-30 17:45:00,2.35315,2.3536,2.35265,2.3528,219400001.0
2006-11-30 17:50:00,2.35281,2.35387,2.3525,2.3533,221500000.0
2006-11-30 17:55:00,2.35357,2.35554,2.35357,2.35554,233199998.0
2006-11-30 18:00:00,2.3562,2.35697,2.35572,2.35611,1432000000.0
2006-11-30 18:05:00,2.3562,2.35637,2.35569,2.35595,1769599996.0
2006-11-30 18:10:00,2.35593,2.35634,2.35546,2.35585,1092500000.0
2006-11-30 18:15:00,2.35577,2.35627,2.35477,2.35595,1355100001.0
2006-11-30 18:20:00,2.35587,2.35633,2.35498,2.35584,1303700001.0
2006-11-30 18:25:00,2.35597,2.35654,2.3552,2.35521,1381900000.0
2006-11-30 18:30:00,2.35512,2.3558,2.35465,2.35491,1242600000.0
2006-11-30 18:35:00,2.35503,2.3559,2.35499,2.35571,583100001.0
2006-11-30 18:40:00,2.35551,2.35565,2.35471,2.35532,694800000.0
2006-11-30 18:45:00,2.35545,2.35582,2.35501,2.3554,259000000.0
2006-11-30 18:50:00,2.35532,2.3559,2.35523,2.35578,698600000.0
2006-11-30 18:55:00,2.35585,2.35675,2.35585,2.35609,764899998.0
2006-11-30 19:00:00,2.35597,2.35625,2.35548,2.35565,449400000.0
2006-11-30 19:05:00,2.35561,2.35629,2.35561,2.35606,805200000.0
2006-11-30 19:10:00,2.35607,2.35624,2.35523,2.35624,436000000.0
2006-11-30 19:15:00,2.35618,2.35676,2.35606,2.35659,382800000.0
2006-11-30 19:20:00,2.35675,2.35675,2.35603,2.35626,579600001.0
2006-11-30 19:25:00,2.35614,2.35614,2.3554,2.35553,526400000.0
2006-11-30 19:30:00,2.35552,2.35572,2.35504,2.35522,539800000.0
2006-11-30 19:35:00,2.35525,2.35564,2.35492,2.35527,398200000.0
2006-11-30 19:40:00,2.35542,2.35611,2.35519,2.35596,404800002.0
2006-11-30 19:45:00,2.3559,2.35678,2.35543,2.35656,350500000.0
2006-11-30 19:50:00,2.35668,2.35672,2.35597,2.35607,315200000.0
2006-11-30 19:55:00,2.35606,2.35622,2.35574,2.35593,393200000.0
2006-11-30 20:00:00,2.35596,2.35615,2.35537,2.35555,312700000.0
2006-11-30 20:05:00,2.35556,2.35567,2.35491,2.35528,257400001.0
2006-11-30 20:10:00,2.35537,2.35552,2.35495,2.35505,511200000.0
2006-11-30 20:15:00,2.35507,2.35543,2.35496,2.35528,570100000.0
2006-11-30 20:20:00,2.35519,2.35519,2.35397,2.35459,597300001.0
2006-11-30 20:25:00,2.3546,2.35514,2.35456,2.3549,885300000.0
2006-11-30 20:30:00,2.35492,2.35534,2.35468,2.35512,1141700001.0
2006-11-30 20:35:00,2.35521,2.35558,2.35508,2.35508,493900000.0
2006-11-30 20:40:00,2.35508,2.35533,2.35486,2.35521,701000000.0
2006-11-30 20:45:00,2.35525,2.35551,2.35509,2.35537,592200000.0
2006-11-30 20:50:00,2.35559,2.35604,2.35532,2.3555,860500000.0
2006-11-30 20:55:00,2.35543,2.35577,2.35517,2.3557,1166400000.0
2006-11-30 21:00:00,2.35566,2.35635,2.35502,2.35623,832400001.0
2006-11-30 21:05:00,2.3562,2.35642,2.35545,2.35572,235799998.0
2006-11-30 21:10:00,2.35577,2.35601,2.35558,2.35568,495000000.0
2006-11-30 21:15:00,2.35573,2.35611,2.35534,2.3559,680100000.0
2006-11-30 21:20:00,2.35595,2.35617,2.3555,2.35605,835700001.0
2006-11-30 21:25:00,2.35581,2.35595,2.35508,2.35526,307200000.0
2006-11-30 21:30:00,2.35533,2.35533,2.3548,2.35501,484700000.0
2006-11-30 21:35:00,2.35522,2.35535,2.35495,2.35535,260400000.0
2006-11-30 21:40:00,2.35535,2.35548,2.35481,2.35498,330400000.0
2006-11-30 21:45:00,2.35503,2.35567,2.35469,2.3555,383200000.0
2006-11-30 21:50:00,2.35553,2.35553,2.35474,2.3552,297000000.0
2006-11-30 21:55:00,2.35537,2.35599,2.35479,2.35508,385200000.0
2006-11-30 22:00:00,2.35506,2.35583,2.35479,2.35527,335900000.0
2006-11-30 22:05:00,2.35518,2.35528,2.35491,2.35503,224600000.0
2006-11-30 22:10:00,2.35514,2.3556,2.35481,2.355,195600000.0
2006-11-30 22:15:00,2.35502,2.35523,2.35485,2.35492,356700001.0
2006-11-30 22:20:00,2.355,2.35559,2.35487,2.35559,245900000.0
2006-11-30 22:25:00,2.3557,2.3557,2.35514,2.35549,260000000.0
2006-11-30 22:30:00,2.35547,2.35567,2.35504,2.35522,327000000.0
2006-11-30 22:35:00,2.35522,2.35593,2.35522,2.35593,179000000.0
2006-11-30 22:40:00,2.35582,2.35608,2.35569,2.35598,297800000.0
2006-11-30 22:45:00,2.35592,2.35606,2.35564,2.35604,379500002.0
2006-11-30 22:50:00,2.35618,2.35621,2.35548,2.35558,266100000.0
2006-11-30 22:55:00,2.35547,2.35551,2.35515,2.3552,190300000.0
2006-11-30 23:00:00,2.35538,2.35564,2.35511,2.35537,138800000.0
2006-11-30 23:05:00,2.35525,2.35545,2.35517,2.35533,145199999.0
2006-11-30 23:10:00,2.35516,2.35556,2.35513,2.3553,196399999.0
2006-11-30 23:15:00,2.35533,2.35558,2.35507,2.35529,191400000.0
2006-11-30 23:20:00,2.35526,2.35549,2.35511,2.35527,145200000.0
2006-11-30 23:25:00,2.35531,2.35545,2.35424,2.35446,258000001.0
2006-11-30 23:30:00,2.35448,2.35461,2.3541,2.35446,191200000.0
2006-11-30 23:35:00,2.35441,2.35473,2.35413,2.35443,167200000.0
2006-11-30 23:40:00,2.35467,2.3548,2.35425,2.35471,200200000.0
2006-11-30 23:45:00,2.35477,2.35553,2.35475,2.35545,226100000.0
2006-11-30 23:50:00,2.3557,2.35627,2.35546,2.35562,186600000.0
2006-11-30 23:55:00,2.35556,2.35565,2.3543,2.3543,191200000.0
2006-12-01 00:00:00,2.35403,2.35509,2.35403,2.3543,112200000.0
2006-12-01 00:05:00,2.35424,2.3549,2.35406,2.35472,181600000.0
2006-12-01 00:10:00,2.3547,2.3547,2.35394,2.354,148800000.0
2006-12-01 00:15:00,2.35417,2.35422,2.35375,2.35375,143200000.0
2006-12-01 00:20:00,2.35382,2.35419,2.35362,2.35411,141400000.0
2006-12-01 00:25:00,2.35413,2.35422,2.3536,2.35409,145500000.0
2006-12-01 00:30:00,2.35422,2.3552,2.35422,2.35453,165200000.0
2006-12-01 00:35:00,2.35454,2.35487,2.35441,2.35448,129900000.0
2006-12-01 00:40:00,2.35457,2.35501,2.35425,2.35449,132600000.0
2006-12-01 00:45:00,2.35447,2.35512,2.35447,2.35456,148100000.0
2006-12-01 00:50:00,2.35462,2.35477,2.35382,2.3541,181700000.0
2006-12-01 00:55:00,2.35393,2.3547,2.35385,2.3547,145000000.0
2006-12-01 01:00:00,2.3547,2.3549,2.35423,2.35451,184800000.0
2006-12-01 01:05:00,2.35478,2.35512,2.35451,2.35483,144700000.0
2006-12-01 01:10:00,2.35488,2.3552,2.35467,2.35476,152500000.0
2006-12-01 01:15:00,2.35472,2.35505,2.35461,2.35461,133600000.0
2006-12-01 01:20:00,2.35447,2.35473,2.35435,2.35455,184000000.0
2006-12-01 01:25:00,2.35456,2.3547,2.35432,2.35458,196200000.0
2006-12-01 01:30:00,2.3548,2.35536,2.35472,2.35474,195100000.0
2006-12-01 01:35:00,2.35473,2.35485,2.35448,2.35449,202000002.0
2006-12-01 01:40:00,2.35456,2.35506,2.35441,2.35466,153100000.0
2006-12-01 01:45:00,2.35477,2.35503,2.35445,2.35445,156300000.0
2006-12-01 01:50:00,2.35431,2.35485,2.35395,2.35484,202700000.0
2006-12-01 01:55:00,2.35473,2.35526,2.35445,2.35446,131000000.0
2006-12-01 02:00:00,2.35459,2.35492,2.3538,2.35442,132600000.0
2006-12-01 02:05:00,2.35433,2.35488,2.35388,2.35468,175700001.0
2006-12-01 02:10:00,2.35478,2.35554,2.35456,2.35517,120600000.0
2006-12-01 02:15:00,2.35509,2.35509,2.35463,2.35468,173800000.0
2006-12-01 02:20:00,2.35487,2.35534,2.35477,2.35503,158300000.0
2006-12-01 02:25:00,2.35499,2.35503,2.35457,2.35478,147200000.0
2006-12-01 02:30:00,2.35488,2.35534,2.35478,2.35511,192999999.0
2006-12-01 02:35:00,2.35512,2.35554,2.35491,2.35513,158900000.0
2006-12-01 02:40:00,2.35505,2.35511,2.35488,2.35505,122700001.0
2006-12-01 02:45:00,2.35512,2.35541,2.35486,2.35534,122000000.0
2006-12-01 02:50:00,2.35533,2.35537,2.35488,2.35497,159100000.0
2006-12-01 02:55:00,2.35514,2.35555,2.3548,2.35535,149400001.0
2006-12-01 03:00:00,2.35537,2.35573,2.35486,2.35509,195000000.0
2006-12-01 03:05:00,2.35488,2.35543,2.35478,2.3554,206799998.0
2006-12-01 03:10:00,2.35553,2.35561,2.3552,2.35557,118000000.0
2006-12-01 03:15:00,2.35552,2.35577,2.35519,2.35555,156600000.0
2006-12-01 03:20:00,2.35577,2.35577,2.35497,2.35514,165000000.0
2006-12-01 03:25:00,2.35522,2.35549,2.35497,2.35529,101600000.0
2006-12-01 03:30:00,2.35539,2.35558,2.35522,2.35531,184600000.0
2006-12-01 03:35:00,2.35534,2.3557,2.35519,2.35549,148100000.0
2006-12-01 03:40:00,2.35539,2.35588,2.35514,2.35518,197400000.0
2006-12-01 03:45:00,2.35511,2.35537,2.35466,2.35466,160200001.0
2006-12-01 03:50:00,2.35465,2.355,2.35415,2.35469,131300000.0
2006-12-01 03:55:00,2.35481,2.3551,2.35477,2.35494,123600000.0
2006-12-01 04:00:00,2.35483,2.355,2.35464,2.35495,131500000.0
2006-12-01 04:05:00,2.3548,2.35497,2.35389,2.35398,126500000.0
2006-12-01 04:10:00,2.35387,2.3545,2.35374,2.35444,101800000.0
2006-12-01 04:15:00,2.35419,2.35428,2.35373,2.35411,159000000.0
2006-12-01 04:20:00,2.35422,2.35475,2.35412,2.35417,134100000.0
2006-12-01 04:25:00,2.3542,2.35482,2.35396,2.35462,178100000.0
2006-12-01 04:30:00,2.35459,2.35529,2.35455,2.35511,209500000.0
2006-12-01 04:35:00,2.35513,2.35532,2.35484,2.35491,140200001.0
2006-12-01 04:40:00,2.35476,2.35537,2.3547,2.35487,182000000.0
2006-12-01 04:45:00,2.35482,2.35522,2.35479,2.35517,113800000.0
2006-12-01 04:50:00,2.35529,2.35545,2.35483,2.35483,152500000.0
2006-12-01 04:55:00,2.35491,2.35517,2.3546,2.35493,168000000.0
2006-12-01 05:00:00,2.35498,2.35505,2.3545,2.35471,163900000.0
2006-12-01 05:05:00,2.35468,2.35482,2.35434,2.35455,118700000.0
2006-12-01 05:10:00,2.35458,2.35489,2.35407,2.3543,157200000.0
2006-12-01 05:15:00,2.35459,2.35471,2.35398,2.35422,182300000.0
2006-12-01 05:20:00,2.35411,2.35435,2.35373,2.35385,152700000.0
2006-12-01 05:25:00,2.35386,2.35427,2.35385,2.35415,153800000.0
2006-12-01 05:30:00,2.35423,2.35453,2.35392,2.35416,132100000.0
2006-12-01 05:35:00,2.35425,2.35477,2.35408,2.35477,119700000.0
2006-12-01 05:40:00,2.35463,2.35473,2.35446,2.35465,142500000.0
2006-12-01 05:45:00,2.35456,2.35484,2.35452,2.35472,168200000.0
2006-12-01 05:50:00,2.3547,2.3549,2.35454,2.35472,110799999.0
2006-12-01 05:55:00,2.35475,2.35491,2.35455,2.35478,141300000.0
2006-12-01 06:00:00,2.35468,2.35485,2.35427,2.35427,178600000.0
2006-12-01 06:05:00,2.35431,2.35464,2.35398,2.35441,181000000.0
2006-12-01 06:10:00,2.35435,2.35496,2.35427,2.35467,169200000.0
2006-12-01 06:15:00,2.35483,2.35527,2.35446,2.35485,127200000.0
2006-12-01 06:20:00,2.35488,2.35557,2.3548,2.35495,185400000.0
2006-12-01 06:25:00,2.35491,2.35559,2.3549,2.35498,142200000.0
2006-12-01 06:30:00,2.35519,2.35523,2.35481,2.35486,159500000.0
2006-12-01 06:35:00,2.35483,2.35504,2.35454,2.35467,199300000.0
2006-12-01 06:40:00,2.3548,2.35522,2.35471,2.35511,186100000.0
2006-12-01 06:45:00,2.355,2.35555,2.35496,2.35538,161799999.0
2006-12-01 06:50:00,2.35558,2.35632,2.35521,2.35522,124800000.0
2006-12-01 06:55:00,2.35531,2.3555,2.35519,2.3555,180300000.0
2006-12-01 07:00:00,2.3554,2.35567,2.35535,2.35539,186600001.0
2006-12-01 07:05:00,2.35546,2.35567,2.35508,2.35534,198400000.0
2006-12-01 07:10:00,2.3551,2.35569,2.35473,2.35553,161100000.0
2006-12-01 07:15:00,2.35569,2.35569,2.35499,2.35537,175900000.0
2006-12-01 07:20:00,2.35545,2.3555,2.35426,2.3545,135200000.0
2006-12-01 07:25:00,2.35447,2.35546,2.35446,2.35538,157700000.0
2006-12-01 07:30:00,2.35547,2.35582,2.35494,2.35569,190500000.0
2006-12-01 07:35:00,2.35567,2.35598,2.35552,2.35584,153200000.0
2006-12-01 07:40:00,2.35563,2.35575,2.35507,2.35507,132400000.0
2006-12-01 07:45:00,2.355,2.35525,2.35488,2.35492,210100000.0
2006-12-01 07:50:00,2.35499,2.35555,2.35477,2.35487,154400000.0
2006-12-01 07:55:00,2.35475,2.35498,2.35457,2.35484,100500000.0
2006-12-01 08:00:00,2.35498,2.35502,2.35444,2.35466,159100001.0
2006-12-01 08:05:00,2.35457,2.35554,2.35456,2.35534,167500000.0
2006-12-01 08:10:00,2.35537,2.35566,2.35489,2.35489,158300000.0
2006-12-01 08:15:00,2.35516,2.35537,2.35454,2.35533,145900000.0
2006-12-01 08:20:00,2.35509,2.35599,2.35503,2.35575,146900000.0
2006-12-01 08:25:00,2.35579,2.35963,2.35565,2.35932,161600000.0
2006-12-01 08:30:00,2.35991,2.3615,2.35991,2.36056,199400000.0
2006-12-01 08:35:00,2.36041,2.36041,2.35944,2.35978,151100000.0
2006-12-01 08:40:00,2.35983,2.36009,2.35856,2.35952,194999999.0
2006-12-01 08:45:00,2.35985,2.36,2.35915,2.35927,180700000.0
2006-12-01 08:50:00,2.35938,2.36005,2.35907,2.35973,139200000.0
2006-12-01 08:55:00,2.3602,2.36069,2.35998,2.35998,195200001.0
2006-12-01 09:00:00,2.36004,2.3602,2.35925,2.35935,146400000.0
2006-12-01 09:05:00,2.35944,2.36021,2.35937,2.36021,164300000.0
2006-12-01 09:10:00,2.3603,2.36093,2.36011,2.36042,156200000.0
2006-12-01 09:15:00,2.36047,2.36067,2.35974,2.36012,159800000.0
2006-12-01 09:20:00,2.36045,2.36108,2.36044,2.36091,180900000.0
2006-12-01 09:25:00,2.36086,2.36091,2.36037,2.3606,152100000.0
2006-12-01 09:30:00,2.36067,2.36081,2.35981,2.36009,194900000.0
2006-12-01 09:35:00,2.36012,2.36026,2.35963,2.35965,161700000.0
2006-12-01 09:40:00,2.35947,2.35949,2.35842,2.3587,136600000.0
2006-12-01 09:45:00,2.35861,2.35897,2.35832,2.35859,135800000.0
2006-12-01 09:50:00,2.35883,2.35895,2.35821,2.35875,193300000.0
2006-12-01 09:55:00,2.35886,2.35886,2.35799,2.35846,214599999.0
2006-12-01 10:00:00,2.35865,2.35922,2.35823,2.35875,171500002.0
2006-12-01 10:05:00,2.35874,2.35878,2.35798,2.35827,163000000.0
2006-12-01 10:10:00,2.35839,2.35954,2.35839,2.35916,151000000.0
2006-12-01 10:15:00,2.35938,2.35985,2.35918,2.35932,161800000.0
2006-12-01 10:20:00,2.35938,2.36079,2.35938,2.36079,177200000.0
2006-12-01 10:25:00,2.3607,2.36078,2.35989,2.36014,185600001.0
2006-12-01 10:30:00,2.35968,2.35968,2.35865,2.35966,206400000.0
2006-12-01 10:35:00,2.35979,2.35979,2.35864,2.3593,202800000.0
2006-12-01 10:40:00,2.3593,2.36023,2.35905,2.3597,156000000.0
2006-12-01 10:45:00,2.35994,2.35997,2.35919,2.35997,208900000.0
2006-12-01 10:50:00,2.35983,2.36023,2.35921,2.36023,170300000.0
2006-12-01 10:55:00,2.36047,2.36052,2.35986,2.36039,173200000.0
2006-12-01 11:00:00,2.36038,2.36127,2.3603,2.36113,166000000.0
2006-12-01 11:05:00,2.36106,2.36177,2.36053,2.36121,181200000.0
2006-12-01 11:10:00,2.36113,2.36144,2.35984,2.35995,169200000.0
2006-12-01 11:15:00,2.35996,2.36036,2.35988,2.36036,135200000.0
2006-12-01 11:20:00,2.36043,2.3606,2.36014,2.36053,230000000.0
2006-12-01 11:25:00,2.36063,2.36173,2.36021,2.36038,189800000.0
2006-12-01 11:30:00,2.36009,2.36009,2.35815,2.35815,160100000.0
2006-12-01 11:35:00,2.35792,2.35924,2.35761,2.35924,227200001.0
2006-12-01 11:40:00,2.35921,2.35921,2.35802,2.35857,169900000.0
2006-12-01 11:45:00,2.35855,2.35859,2.358,2.35833,134400000.0
2006-12-01 11:50:00,2.35843,2.35881,2.3575,2.35757,182400001.0
2006-12-01 11:55:00,2.3575,2.35769,2.35689,2.35752,189600000.0
2006-12-01 12:00:00,2.35762,2.35817,2.35739,2.35769,218700000.0
2006-12-01 12:05:00,2.35767,2.35824,2.35744,2.35805,160700000.0
2006-12-01 12:10:00,2.35827,2.35907,2.35818,2.35888,184699999.0
2006-12-01 12:15:00,2.35894,2.35987,2.35878,2.35896,231900001.0
2006-12-01 12:20:00,2.35885,2.3589,2.35735,2.3574,189300000.0
2006-12-01 12:25:00,2.35762,2.35985,2.35734,2.35945,181800000.0
2006-12-01 12:30:00,2.35964,2.36027,2.3594,2.35973,144600000.0
2006-12-01 12:35:00,2.35946,2.35987,2.35912,2.35954,119900000.0
2006-12-01 12:40:00,2.35937,2.35939,2.35858,2.35858,231300000.0
2006-12-01 12:45:00,2.35863,2.35867,2.35775,2.35785,195000000.0
2006-12-01 12:50:00,2.3579,2.3581,2.3575,2.35774,167900000.0
2006-12-01 12:55:00,2.35773,2.3587,2.35762,2.35864,189100000.0
2006-12-01 13:00:00,2.35856,2.35899,2.35843,2.35891,194600000.0
2006-12-01 13:05:00,2.35912,2.35921,2.35812,2.35817,145200000.0
2006-12-01 13:10:00,2.35814,2.35908,2.35794,2.35906,194000000.0
2006-12-01 13:15:00,2.35896,2.35997,2.35888,2.35984,218300000.0
2006-12-01 13:20:00,2.3598,2.3609,2.35956,2.36059,178300000.0
2006-12-01 13:25:00,2.36051,2.36082,2.35965,2.35967,202300000.0
2006-12-01 13:30:00,2.3595,2.36,2.35903,2.35915,190400000.0
2006-12-01 13:35:00,2.35934,2.35983,2.35874,2.35965,175700000.0
2006-12-01 13:40:00,2.35963,2.3603,2.35905,2.35937,205600000.0
2006-12-01 13:45:00,2.35964,2.35983,2.35889,2.35943,173700000.0
2006-12-01 13:50:00,2.35928,2.35991,2.35928,2.35989,204400000.0
2006-12-01 13:55:00,2.35988,2.36057,2.3598,2.36046,200100000.0
2006-12-01 14:00:00,2.36061,2.3608,2.36041,2.3608,162400000.0
2006-12-01 14:05:00,2.36054,2.36082,2.35996,2.35996,157600000.0
2006-12-01 14:10:00,2.36025,2.36051,2.3597,2.36035,182500000.0
2006-12-01 14:15:00,2.36019,2.36033,2.3588,2.35925,149700000.0
2006-12-01 14:20:00,2.35945,2.35995,2.35924,2.3595,184400000.0
2006-12-01 14:25:00,2.35931,2.35956,2.35891,2.35945,160300000.0
2006-12-01 14:30:00,2.35972,2.35988,2.35927,2.35941,157400000.0
2006-12-01 14:35:00,2.3592,2.35961,2.35902,2.35913,150500000.0
2006-12-01 14:40:00,2.35922,2.35973,2.35881,2.35919,197900000.0
2006-12-01 14:45:00,2.35917,2.35979,2.35915,2.35965,191200000.0
2006-12-01 14:50:00,2.35947,2.35964,2.35917,2.35949,180100000.0
2006-12-01 14:55:00,2.35938,2.35971,2.3589,2.35914,162800000.0
2006-12-01 15:00:00,2.35925,2.35961,2.35867,2.35931,189100000.0
2006-12-01 15:05:00,2.35943,2.3601,2.35903,2.36,161000000.0
2006-12-01 15:10:00,2.35996,2.36017,2.35973,2.35997,131500000.0
2006-12-01 15:15:00,2.36016,2.36019,2.35954,2.35956,170600000.0
2006-12-01 15:20:00,2.35949,2.35956,2.35861,2.35913,170900000.0
2006-12-01 15:25:00,2.3594,2.36001,2.35918,2.35968,168600000.0
2006-12-01 15:30:00,2.35947,2.35963,2.35917,2.35943,156900000.0
2006-12-01 15:35:00,2.35934,2.35995,2.35934,2.35957,205000000.0
2006-12-01 15:40:00,2.35957,2.36034,2.35941,2.35971,168200000.0
2006-12-01 15:45:00,2.35962,2.35993,2.35927,2.35954,199100000.0
2006-12-01 15:50:00,2.35944,2.36031,2.35944,2.35992,155900000.0
2006-12-01 15:55:00,2.35991,2.36027,2.35952,2.36017,177200000.0
2006-12-01 16:00:00,2.36033,2.36052,2.35941,2.35946,200300000.0
2006-12-01 16:05:00,2.35947,2.35957,2.35892,2.3592,136700000.0
2006-12-01 16:10:00,2.35896,2.35996,2.35877,2.35877,175100000.0
2006-12-01 16:15:00,2.35885,2.36025,2.35853,2.36011,166200000.0
2006-12-01 16:20:00,2.35995,2.36008,2.35912,2.35934,165300000.0
2006-12-01 16:25:00,2.3595,2.36069,2.35938,2.36069,197500000.0
2006-12-01 16:30:00,2.36078,2.36292,2.36078,2.36268,160700000.0
2006-12-01 16:35:00,2.36249,2.36272,2.36175,2.36187,172900000.0
2006-12-01 16:40:00,2.36209,2.36219,2.36168,2.36207,203100000.0
2006-12-01 16:45:00,2.3621,2.36227,2.36112,2.36112,191799999.0
2006-12-01 16:50:00,2.36116,2.36154,2.36104,2.36138,225400001.0
2006-12-01 16:55:00,2.36141,2.36169,2.35958,2.3601,160600000.0
2006-12-01 17:00:00,2.35915,2.36062,2.35788,2.35944,161900000.0
2006-12-01 17:05:00,2.35958,2.36072,2.35849,2.3586,185700000.0
2006-12-01 17:10:00,2.35871,2.36072,2.3586,2.36072,208500001.0
2006-12-01 17:15:00,2.36087,2.36117,2.36022,2.36022,177200000.0
2006-12-01 17:20:00,2.36049,2.36049,2.35977,2.36,200200000.0
2006-12-01 17:25:00,2.3601,2.36029,2.35809,2.35822,172400000.0
2006-12-01 17:30:00,2.35845,2.36072,2.35793,2.36038,199800000.0
2006-12-01 17:35:00,2.36055,2.36329,2.36046,2.36142,161400000.0
2006-12-01 17:40:00,2.36142,2.36142,2.35989,2.36029,173500000.0
2006-12-01 17:45:00,2.36046,2.36145,2.36028,2.36102,190700000.0
2006-12-01 17:50:00,2.36092,2.36186,2.3609,2.36091,187600000.0
2006-12-01 17:55:00,2.36058,2.36089,2.3596,2.36075,177900000.0
2006-12-01 18:00:00,2.36086,2.36234,2.36042,2.36234,1423000000.0
2006-12-01 18:05:00,2.36244,2.36278,2.36194,2.3621,1751400002.0
2006-12-01 18:10:00,2.3621,2.36219,2.36154,2.362,1288299999.0
2006-12-01 18:15:00,2.36211,2.36241,2.36171,2.36226,1350899998.0
2006-12-01 18:20:00,2.3623,2.36298,2.36226,2.36258,1283500000.0
2006-12-01 18:25:00,2.36265,2.36288,2.36222,2.36258,1366000000.0
2006-12-01 18:30:00,2.36261,2.36484,2.36254,2.36449,1316100001.0
2006-12-01 18:35:00,2.3645,2.36498,2.36379,2.36463,589699999.0
2006-12-01 18:40:00,2.36472,2.36509,2.3642,2.3647,711800001.0
2006-12-01 18:45:00,2.36474,2.3651,2.3638,2.36416,292800000.0
2006-12-01 18:50:00,2.36422,2.36426,2.36342,2.36348,550400000.0
2006-12-01 18:55:00,2.36348,2.36431,2.36348,2.36422,674600000.0
2006-12-01 19:00:00,2.36439,2.36486,2.36423,2.36486,456400000.0
2006-12-01 19:05:00,2.36485,2.36641,2.36485,2.36517,780200001.0
2006-12-01 19:10:00,2.36509,2.36522,2.3642,2.3642,456700000.0
2006-12-01 19:15:00,2.36419,2.36469,2.36367,2.36453,394400001.0
2006-12-01 19:20:00,2.36477,2.36489,2.36315,2.36328,555899999.0
2006-12-01 19:25:00,2.36323,2.3639,2.36248,2.36328,527500001.0
2006-12-01 19:30:00,2.3632,2.36357,2.36306,2.36318,579500000.0
2006-12-01 19:35:00,2.36313,2.36362,2.36302,2.36338,372100000.0
2006-12-01 19:40:00,2.3634,2.3636,2.36275,2.36312,381400000.0
2006-12-01 19:45:00,2.3631,2.36376,2.3631,2.3634,331900000.0
2006-12-01 19:50:00,2.36359,2.36364,2.36292,2.36292,267700000.0
2006-12-01 19:55:00,2.36281,2.36307,2.36216,2.36259,474900000.0
2006-12-01 20:00:00,2.36276,2.36327,2.36249,2.36259,249200000.0
2006-12-01 20:05:00,2.36286,2.3632,2.36262,2.36279,266599999.0
2006-12-01 20:10:00,2.36279,2.36303,2.3624,2.36244,501400000.0
2006-12-01 20:15:00,2.3625,2.36317,2.3624,2.36265,610400000.0
2006-12-01 20:20:00,2.36263,2.36285,2.36234,2.3626,551800001.0
2006-12-01 20:25:00,2.36252,2.363,2.36251,2.36269,796400000.0
2006-12-01 20:30:00,2.36268,2.3629,2.36212,2.3623,1076500001.0
2006-12-01 20:35:00,2.36234,2.36278,2.36206,2.36278,531500001.0
2006-12-01 20:40:00,2.36289,2.3638,2.36281,2.3636,645600000.0
2006-12-01 20:45:00,2.36351,2.36437,2.36333,2.36411,596799999.0
2006-12-01 20:50:00,2.36404,2.36412,2.36338,2.36341,777000000.0
2006-12-01 20:55:00,2.36335,2.36381,2.36326,2.36343,1031500000.0
2006-12-01 21:00:00,2.36348,2.36352,2.36311,2.36343,765800000.0
2006-12-01 21:05:00,2.36343,2.36376,2.36335,2.36376,223900001.0
2006-12-01 21:10:00,2.36383,2.36444,2.36346,2.36444,541100000.0
2006-12-01 21:15:00,2.36441,2.36494,2.3642,2.3642,622000000.0
2006-12-01 21:20:00,2.36426,2.36454,2.3639,2.36418,823800001.0
2006-12-01 21:25:00,2.36415,2.36422,2.3636,2.3636,300400000.0
2006-12-01 21:30:00,2.36358,2.36358,2.36301,2.36302,451300000.0
2006-12-01 21:35:00,2.36313,2.36325,2.36257,2.36325,233800000.0
2006-12-01 21:40:00,2.36321,2.36341,2.36241,2.36264,334600000.0
2006-12-01 21:45:00,2.36252,2.36278,2.36215,2.36253,473400000.0
2006-12-01 21:50:00,2.36262,2.36268,2.36218,2.3625,269200001.0
2006-12-01 21:55:00,2.36254,2.36292,2.36212,2.36212,387300000.0
2006-12-01 22:00:00,2.36209,2.36218,2.36159,2.3618,370400000.0
2006-12-01 22:05:00,2.36185,2.36201,2.36131,2.36144,190900000.0
2006-12-01 22:10:00,2.36151,2.36181,2.36138,2.36181,188300000.0
2006-12-01 22:15:00,2.36172,2.36199,2.36144,2.36156,311700001.0
2006-12-01 22:20:00,2.36154,2.36165,2.36047,2.36047,287900001.0
2006-12-01 22:25:00,2.36071,2.36079,2.36024,2.36055,267000000.0
2006-12-01 22:30:00,2.36057,2.36131,2.36057,2.36102,359899999.0
2006-12-01 22:35:00,2.36086,2.36152,2.36086,2.36152,187100000.0
2006-12-01 22:40:00,2.36141,2.36175,2.3611,2.36132,312000000.0
2006-12-01 22:45:00,2.36154,2.36191,2.36118,2.36167,320200001.0
2006-12-01 22:50:00,2.36162,2.36218,2.36147,2.36208,238900000.0
2006-12-01 22:55:00,2.36202,2.36214,2.36155,2.36175,153900000.0
2006-12-01 23:00:00,2.36171,2.36199,2.36165,2.36194,151000000.0
2006-12-01 23:05:00,2.36184,2.3622,2.36177,2.36189,145000000.0
2006-12-01 23:10:00,2.36195,2.36233,2.36161,2.36208,138100000.0
2006-12-01 23:15:00,2.36217,2.36237,2.36197,2.36235,114900000.0
2006-12-01 23:20:00,2.36229,2.36258,2.36205,2.3624,126000000.0
2006-12-01 23:25:00,2.36246,2.36305,2.36228,2.36305,148900000.0
2006-12-01 23:30:00,2.36301,2.36301,2.36225,2.36273,171400000.0
2006-12-01 23:35:00,2.36273,2.36295,2.36253,2.36286,175700000.0
2006-12-01 23:40:00,2.36271,2.3629,2.36241,2.36283,185300000.0
2006-12-01 23:45:00,2.36267,2.36295,2.36246,2.3627,104400000.0
2006-12-01 23:50:00,2.36264,2.36281,2.36227,2.36254,165600000.0
2006-12-01 23:55:00,2.36208,2.36341,2.36175,2.36341,171900000.0
2006-12-04 00:00:00,2.35755,2.3614,2.35755,2.35786,142700000.0
2006-12-04 00:05:00,2.35802,2.35857,2.35715,2.35828,174700000.0
2006-12-04 00:10:00,2.35837,2.35891,2.3582,2.35844,165300001.0
2006-12-04 00:15:00,2.3586,2.35905,2.3586,2.3588,177200000.0
2006-12-04 00:20:00,2.35899,2.35911,2.35873,2.35895,162200001.0
2006-12-04 00:25:00,2.35897,2.35925,2.35885,2.35913,106900000.0
2006-12-04 00:30:00,2.35935,2.35977,2.35911,2.35954,191400001.0
2006-12-04 00:35:00,2.35949,2.36086,2.35917,2.36039,164200000.0
2006-12-04 00:40:00,2.36049,2.36072,2.35999,2.36005,147100000.0
2006-12-04 00:45:00,2.35979,2.36063,2.35979,2.36033,166900000.0
2006-12-04 00:50:00,2.36067,2.36092,2.35931,2.35972,135600000.0
2006-12-04 00:55:00,2.35959,2.36071,2.35949,2.36068,192400000.0
2006-12-04 01:00:00,2.36084,2.36107,2.36023,2.36023,149400000.0
2006-12-04 01:05:00,2.36039,2.36136,2.36032,2.36091,99800000.0
2006-12-04 01:10:00,2.36118,2.36142,2.36072,2.36108,138100000.0
2006-12-04 01:15:00,2.36112,2.36171,2.36072,2.3615,135700000.0
2006-12-04 01:20:00,2.36151,2.36216,2.36142,2.3618,186700000.0
2006-12-04 01:25:00,2.36192,2.36223,2.36131,2.36131,147800000.0
2006-12-04 01:30:00,2.36143,2.36162,2.36087,2.36121,204200000.0
2006-12-04 01:35:00,2.36115,2.36127,2.36058,2.36058,156100000.0
2006-12-04 01:40:00,2.36073,2.36073,2.36031,2.36059,207100000.0
2006-12-04 01:45:00,2.3605,2.36101,2.36025,2.36083,197100000.0
2006-12-04 01:50:00,2.36075,2.36097,2.36034,2.3604,183000001.0
2006-12-04 01:55:00,2.36059,2.36096,2.35993,2.36015,218200000.0
2006-12-04 02:00:00,2.36025,2.36025,2.35844,2.35982,173500000.0
2006-12-04 02:05:00,2.36009,2.36054,2.35972,2.36028,218800000.0
2006-12-04 02:10:00,2.36038,2.36095,2.36012,2.36085,156700000.0
2006-12-04 02:15:00,2.36074,2.36113,2.36054,2.36079,215500000.0
2006-12-04 02:20:00,2.36076,2.36126,2.36063,2.3611,154800000.0
2006-12-04 02:25:00,2.36104,2.36129,2.36062,2.36063,176500001.0
2006-12-04 02:30:00,2.36065,2.36116,2.36065,2.36115,140800000.0
2006-12-04 02:35:00,2.36123,2.3614,2.3608,2.36107,154900000.0
2006-12-04 02:40:00,2.36108,2.36164,2.36075,2.36094,174000000.0
2006-12-04 02:45:00,2.36102,2.36121,2.36043,2.36077,180800000.0
2006-12-04 02:50:00,2.36069,2.36172,2.36058,2.36172,184200000.0
2006-12-04 02:55:00,2.36214,2.3623,2.36126,2.36126,172300000.0
2006-12-04 03:00:00,2.36113,2.36127,2.36074,2.36117,117400000.0
2006-12-04 03:05:00,2.36093,2.36141,2.36085,2.3613,118100000.0
2006-12-04 03:10:00,2.3616,2.36209,2.3613,2.36153,132399999.0
2006-12-04 03:15:00,2.36158,2.36175,2.36097,2.3615,159400001.0
2006-12-04 03:20:00,2.36159,2.36178,2.36118,2.3615,175800000.0
2006-12-04 03:25:00,2.36143,2.36214,2.36143,2.36214,141900000.0
2006-12-04 03:30:00,2.36211,2.3626,2.36185,2.36219,200400000.0
2006-12-04 03:35:00,2.36232,2.36234,2.36169,2.36207,160400000.0
2006-12-04 03:40:00,2.362,2.36233,2.36189,2.36212,185700000.0
2006-12-04 03:45:00,2.36214,2.36235,2.36166,2.36191,156100000.0
2006-12-04 03:50:00,2.36198,2.36208,2.36167,2.36177,214500000.0
2006-12-04 03:55:00,2.36182,2.36194,2.36159,2.3618,134400000.0
2006-12-04 04:00:00,2.36172,2.36225,2.36159,2.36219,161700000.0
2006-12-04 04:05:00,2.36208,2.36208,2.36149,2.36175,160500000.0
2006-12-04 04:10:00,2.36153,2.36175,2.3614,2.36168,97600000.0
2006-12-04 04:15:00,2.36153,2.36175,2.36121,2.36142,140000000.0
2006-12-04 04:20:00,2.36135,2.36161,2.36092,2.36117,141500000.0
2006-12-04 04:25:00,2.3614,2.36175,2.36129,2.3615,156699999.0
2006-12-04 04:30:00,2.36156,2.36166,2.36127,2.36133,165500000.0
2006-12-04 04:35:00,2.36133,2.36163,2.3612,2.3612,121100000.0
2006-12-04 04:40:00,2.36119,2.36172,2.36119,2.36142,95700000.0
2006-12-04 04:45:00,2.36143,2.36181,2.36139,2.36175,148000000.0
2006-12-04 04:50:00,2.36176,2.36198,2.36101,2.36114,141900000.0
2006-12-04 04:55:00,2.3614,2.36148,2.36112,2.3614,124400000.0
2006-12-04 05:00:00,2.36118,2.36124,2.36053,2.36083,210300000.0
2006-12-04 05:05:00,2.36082,2.36126,2.36074,2.36086,146200000.0
2006-12-04 05:10:00,2.36076,2.36205,2.3606,2.36178,173300000.0
2006-12-04 05:15:00,2.36182,2.3619,2.36144,2.3619,196100000.0
2006-12-04 05:20:00,2.36172,2.36261,2.36146,2.36261,188400001.0
2006-12-04 05:25:00,2.36276,2.36276,2.36203,2.36245,136600000.0
2006-12-04 05:30:00,2.36248,2.36267,2.36231,2.36255,170300001.0
2006-12-04 05:35:00,2.3626,2.36275,2.36234,2.3626,185300000.0
2006-12-04 05:40:00,2.36246,2.36274,2.36181,2.36199,197600000.0
2006-12-04 05:45:00,2.36206,2.36217,2.36167,2.36196,174100000.0
2006-12-04 05:50:00,2.3618,2.36226,2.3618,2.36226,119600000.0
2006-12-04 05:55:00,2.3623,2.36269,2.36211,2.36269,148400001.0
2006-12-04 06:00:00,2.36263,2.3627,2.36184,2.36205,174700000.0
2006-12-04 06:05:00,2.36207,2.3625,2.36184,2.36184,197400000.0
2006-12-04 06:10:00,2.36181,2.36223,2.36181,2.36202,187499999.0
2006-12-04 06:15:00,2.36201,2.36216,2.3611,2.36173,146700000.0
2006-12-04 06:20:00,2.36166,2.3624,2.36155,2.36208,143300000.0
2006-12-04 06:25:00,2.36201,2.36222,2.36172,2.36179,148600000.0
2006-12-04 06:30:00,2.36184,2.3623,2.36161,2.36202,218600000.0
2006-12-04 06:35:00,2.36205,2.36219,2.3618,2.36184,144100000.0
2006-12-04 06:40:00,2.36197,2.36215,2.3618,2.36195,83400000.0
2006-12-04 06:45:00,2.36192,2.36284,2.36191,2.36253,173400000.0
2006-12-04 06:50:00,2.36256,2.36275,2.36243,2.36255,170200000.0
2006-12-04 06:55:00,2.36255,2.36296,2.36255,2.36286,163399999.0
2006-12-04 07:00:00,2.36283,2.36305,2.36275,2.36295,146700000.0
2006-12-04 07:05:00,2.36308,2.36312,2.3624,2.36303,135200000.0
2006-12-04 07:10:00,2.36287,2.36313,2.36243,2.36297,150200000.0
2006-12-04 07:15:00,2.36313,2.36325,2.36246,2.36253,209400000.0
2006-12-04 07:20:00,2.36258,2.36286,2.36226,2.3624,179000000.0
2006-12-04 07:25:00,2.36241,2.36253,2.3621,2.36227,139900000.0
2006-12-04 07:30:00,2.36235,2.36438,2.36181,2.36421,196800000.0
2006-12-04 07:35:00,2.36412,2.36423,2.36358,2.36403,161500000.0
2006-12-04 07:40:00,2.36384,2.36471,2.36371,2.36405,143500000.0
2006-12-04 07:45:00,2.36409,2.36466,2.36409,2.36447,195000000.0
2006-12-04 07:50:00,2.36462,2.36476,2.36386,2.364,160900000.0
2006-12-04 07:55:00,2.36392,2.36409,2.36299,2.36299,120600000.0
2006-12-04 08:00:00,2.36314,2.36347,2.36289,2.36293,171900000.0
2006-12-04 08:05:00,2.36287,2.36321,2.36215,2.36262,166300001.0
2006-12-04 08:10:00,2.36276,2.36343,2.3624,2.3624,214000000.0
2006-12-04 08:15:00,2.36289,2.36351,2.36217,2.36337,163400001.0
2006-12-04 08:20:00,2.36319,2.36348,2.3628,2.36285,149900000.0
2006-12-04 08:25:00,2.36282,2.36312,2.36241,2.36258,175600000.0
2006-12-04 08:30:00,2.36234,2.36335,2.36214,2.36335,187800000.0
2006-12-04 08:35:00,2.3635,2.36426,2.36317,2.36341,158800001.0
2006-12-04 08:40:00,2.36336,2.36379,2.36307,2.36324,161900000.0
2006-12-04 08:45:00,2.36326,2.36363,2.36299,2.36363,145600000.0
2006-12-04 08:50:00,2.36356,2.36427,2.36329,2.36397,165100001.0
2006-12-04 08:55:00,2.36428,2.36458,2.36377,2.36426,175000000.0
2006-12-04 09:00:00,2.36412,2.36464,2.36352,2.36356,219000000.0
2006-12-04 09:05:00,2.36333,2.36353,2.36302,2.36331,145900000.0
2006-12-04 09:10:00,2.36325,2.36385,2.3632,2.36325,158700000.0
2006-12-04 09:15:00,2.36338,2.36341,2.36244,2.36263,173400000.0
2006-12-04 09:20:00,2.36271,2.36336,2.36268,2.36334,129100000.0
2006-12-04 09:25:00,2.3632,2.36427,2.36319,2.36427,135100000.0
2006-12-04 09:30:00,2.36443,2.36495,2.36399,2.36408,143499999.0
2006-12-04 09:35:00,2.36404,2.3641,2.36341,2.36352,175400000.0
2006-12-04 09:40:00,2.36354,2.36363,2.36261,2.36271,198600000.0
2006-12-04 09:45:00,2.36262,2.36372,2.36259,2.36372,130800000.0
2006-12-04 09:50:00,2.36376,2.36429,2.36344,2.36355,226300000.0
2006-12-04 09:55:00,2.36365,2.36465,2.36342,2.36446,177900000.0
2006-12-04 10:00:00,2.36439,2.36571,2.36439,2.36516,199900000.0
2006-12-04 10:05:00,2.36496,2.36496,2.36331,2.36425,186800000.0
2006-12-04 10:10:00,2.36432,2.36498,2.36418,2.36481,160400000.0
2006-12-04 10:15:00,2.36503,2.36503,2.36407,2.36418,161800000.0
2006-12-04 10:20:00,2.3642,2.36439,2.36271,2.363,170000001.0
2006-12-04 10:25:00,2.36304,2.36339,2.36292,2.36316,199200000.0
2006-12-04 10:30:00,2.36303,2.36316,2.36193,2.3625,200100000.0
2006-12-04 10:35:00,2.36252,2.36295,2.36169,2.36287,176500000.0
2006-12-04 10:40:00,2.3631,2.36458,2.36291,2.36425,169200000.0
2006-12-04 10:45:00,2.36442,2.36458,2.36379,2.36396,167600000.0
2006-12-04 10:50:00,2.36389,2.36482,2.36381,2.3645,158000000.0
2006-12-04 10:55:00,2.36446,2.36583,2.36442,2.36583,205100000.0
2006-12-04 11:00:00,2.3657,2.36619,2.36522,2.36616,177000000.0
2006-12-04 11:05:00,2.36605,2.36605,2.3652,2.3652,147200000.0
2006-12-04 11:10:00,2.36508,2.36684,2.36508,2.36672,181599999.0
2006-12-04 11:15:00,2.36672,2.36682,2.36596,2.36627,181900000.0
2006-12-04 11:20:00,2.36618,2.36672,2.36607,2.36669,209199999.0
2006-12-04 11:25:00,2.36664,2.36675,2.36595,2.366,228000000.0
2006-12-04 11:30:00,2.36601,2.36657,2.3657,2.3657,211800000.0
2006-12-04 11:35:00,2.36558,2.36643,2.36555,2.36592,229800000.0
2006-12-04 11:40:00,2.36578,2.36617,2.36557,2.36567,200200001.0
2006-12-04 11:45:00,2.36556,2.36772,2.3654,2.36754,145300000.0
2006-12-04 11:50:00,2.36745,2.36787,2.36724,2.36732,163000000.0
2006-12-04 11:55:00,2.36731,2.36805,2.36708,2.3679,180400000.0
2006-12-04 12:00:00,2.36801,2.3681,2.36708,2.36737,183000000.0
2006-12-04 12:05:00,2.36759,2.36787,2.36705,2.36785,176400000.0
2006-12-04 12:10:00,2.36782,2.36837,2.36757,2.36832,198400000.0
2006-12-04 12:15:00,2.36841,2.36938,2.36834,2.36925,211000000.0
2006-12-04 12:20:00,2.36917,2.36936,2.3688,2.36913,140800000.0
2006-12-04 12:25:00,2.36938,2.36942,2.36845,2.36852,225600000.0
2006-12-04 12:30:00,2.36849,2.36849,2.36746,2.3677,146600000.0
2006-12-04 12:35:00,2.36758,2.36794,2.36736,2.36766,191800000.0
2006-12-04 12:40:00,2.36779,2.36818,2.36763,2.36796,221800000.0
2006-12-04 12:45:00,2.36801,2.36821,2.36719,2.36738,172700000.0
2006-12-04 12:50:00,2.36747,2.368,2.36697,2.36792,269999997.0
2006-12-04 12:55:00,2.36781,2.36782,2.36733,2.36757,163100000.0
2006-12-04 13:00:00,2.36751,2.36801,2.36731,2.36753,211000000.0
2006-12-04 13:05:00,2.36763,2.36823,2.36756,2.36798,148700000.0
2006-12-04 13:10:00,2.36788,2.36825,2.36762,2.36787,265999998.0
2006-12-04 13:15:00,2.36772,2.36795,2.36746,2.36756,139400000.0
2006-12-04 13:20:00,2.3676,2.36776,2.36709,2.3673,149500001.0
2006-12-04 13:25:00,2.36727,2.36774,2.36722,2.36768,138000000.0
2006-12-04 13:30:00,2.36774,2.36857,2.36774,2.36838,181500000.0
2006-12-04 13:35:00,2.3685,2.36854,2.36784,2.36784,233199999.0
2006-12-04 13:40:00,2.36809,2.3681,2.36752,2.36765,173300000.0
2006-12-04 13:45:00,2.3677,2.36816,2.36762,2.36786,170600000.0
2006-12-04 13:50:00,2.36782,2.36805,2.36763,2.36803,166100000.0
2006-12-04 13:55:00,2.36786,2.36812,2.36764,2.36792,165300000.0
2006-12-04 14:00:00,2.36789,2.36828,2.3678,2.36822,154100000.0
2006-12-04 14:05:00,2.36812,2.36814,2.36703,2.36774,147900000.0
2006-12-04 14:10:00,2.36765,2.36765,2.36698,2.36708,233800000.0
2006-12-04 14:15:00,2.36691,2.36699,2.3663,2.36665,167200001.0
2006-12-04 14:20:00,2.36671,2.36685,2.36621,2.36654,194900000.0
2006-12-04 14:25:00,2.36652,2.3668,2.36632,2.36658,140200000.0
2006-12-04 14:30:00,2.36658,2.36723,2.3663,2.36723,137000000.0
2006-12-04 14:35:00,2.367,2.36767,2.36662,2.36741,125700000.0
2006-12-04 14:40:00,2.3674,2.36763,2.36643,2.3665,253400000.0
2006-12-04 14:45:00,2.36642,2.36663,2.36553,2.36554,154000000.0
2006-12-04 14:50:00,2.36559,2.36579,2.36525,2.36562,185000000.0
2006-12-04 14:55:00,2.36539,2.36548,2.36486,2.36529,216400002.0
2006-12-04 15:00:00,2.36528,2.36576,2.36485,2.36531,173800001.0
2006-12-04 15:05:00,2.36532,2.36553,2.36505,2.3652,146300000.0
2006-12-04 15:10:00,2.36522,2.36554,2.36511,2.3653,190500000.0
2006-12-04 15:15:00,2.36543,2.36561,2.36482,2.36536,176400000.0
2006-12-04 15:20:00,2.36528,2.36558,2.36506,2.36558,172000000.0
2006-12-04 15:25:00,2.36576,2.36618,2.36547,2.36547,189000000.0
2006-12-04 15:30:00,2.36529,2.36572,2.36491,2.36511,185800000.0
2006-12-04 15:35:00,2.36499,2.36545,2.36454,2.3648,202400000.0
2006-12-04 15:40:00,2.36498,2.36528,2.36436,2.36505,187000000.0
2006-12-04 15:45:00,2.36513,2.3652,2.36401,2.36435,210800000.0
2006-12-04 15:50:00,2.3643,2.36497,2.36427,2.3644,187899999.0
2006-12-04 15:55:00,2.36432,2.36487,2.36421,2.36472,145900000.0
2006-12-04 16:00:00,2.36463,2.36543,2.3645,2.36532,127600000.0
2006-12-04 16:05:00,2.36529,2.36532,2.36483,2.36492,177400000.0
2006-12-04 16:10:00,2.36484,2.36501,2.36454,2.36474,200500000.0
2006-12-04 16:15:00,2.3648,2.36519,2.3647,2.36506,151500000.0
2006-12-04 16:20:00,2.36498,2.36525,2.36395,2.36395,183200000.0
2006-12-04 16:25:00,2.36415,2.36415,2.36307,2.36328,168300000.0
2006-12-04 16:30:00,2.3633,2.36429,2.36328,2.36406,166200000.0
2006-12-04 16:35:00,2.36406,2.3643,2.36342,2.36364,186500001.0
2006-12-04 16:40:00,2.36363,2.36426,2.36324,2.36398,203300000.0
2006-12-04 16:45:00,2.36395,2.36421,2.36359,2.36363,206500000.0
2006-12-04 16:50:00,2.36392,2.36417,2.36364,2.36392,191300000.0
2006-12-04 16:55:00,2.36375,2.364,2.36335,2.36353,155200000.0
2006-12-04 17:00:00,2.36339,2.36439,2.36318,2.36405,217900000.0
2006-12-04 17:05:00,2.36426,2.36433,2.36386,2.364,171700000.0
2006-12-04 17:10:00,2.36396,2.36436,2.36369,2.36404,163600000.0
2006-12-04 17:15:00,2.36413,2.36513,2.36379,2.36417,177700000.0
2006-12-04 17:20:00,2.36436,2.3644,2.36353,2.36379,197100000.0
2006-12-04 17:25:00,2.3638,2.36421,2.36361,2.364,157300000.0
2006-12-04 17:30:00,2.36421,2.36434,2.36383,2.36398,170200000.0
2006-12-04 17:35:00,2.36423,2.36447,2.3641,2.36415,186800000.0
2006-12-04 17:40:00,2.36424,2.36439,2.36338,2.36397,194900000.0
2006-12-04 17:45:00,2.36415,2.36465,2.36392,2.36426,140500000.0
2006-12-04 17:50:00,2.36417,2.36454,2.36369,2.36441,200000000.0
2006-12-04 17:55:00,2.36439,2.36439,2.36365,2.36423,139199999.0
2006-12-04 18:00:00,2.36424,2.36491,2.36419,2.3646,1434300000.0
2006-12-04 18:05:00,2.36467,2.36496,2.36432,2.36447,1819100000.0
2006-12-04 18:10:00,2.3645,2.36493,2.36433,2.3645,1298500000.0
2006-12-04 18:15:00,2.36439,2.36485,2.364,2.36423,1319300002.0
2006-12-04 18:20:00,2.3642,2.3644,2.36376,2.36422,1261699999.0
2006-12-04 18:25:00,2.3642,2.36443,2.36399,2.36407,1431500001.0
2006-12-04 18:30:00,2.36405,2.36448,2.36367,2.3644,1331600001.0
2006-12-04 18:35:00,2.36427,2.36471,2.36427,2.36429,600800001.0
2006-12-04 18:40:00,2.36436,2.36465,2.3641,2.36422,667200000.0
2006-12-04 18:45:00,2.36423,2.36452,2.36388,2.36452,253800000.0
2006-12-04 18:50:00,2.36429,2.36453,2.36404,2.36419,647000000.0
2006-12-04 18:55:00,2.3641,2.36431,2.36366,2.36409,726000000.0
2006-12-04 19:00:00,2.36394,2.36402,2.3634,2.3634,433399999.0
2006-12-04 19:05:00,2.36356,2.36379,2.36329,2.36335,804700001.0
2006-12-04 19:10:00,2.36341,2.3636,2.3627,2.36297,470800000.0
2006-12-04 19:15:00,2.36299,2.36311,2.3627,2.36278,474300000.0
2006-12-04 19:20:00,2.36283,2.36296,2.36241,2.3626,564100000.0
2006-12-04 19:25:00,2.36254,2.36283,2.36229,2.36263,557000000.0
2006-12-04 19:30:00,2.36259,2.36309,2.36238,2.36279,567500000.0
2006-12-04 19:35:00,2.36282,2.36333,2.36268,2.36321,354200000.0
2006-12-04 19:40:00,2.36315,2.36393,2.36302,2.36387,426800000.0
2006-12-04 19:45:00,2.36384,2.36408,2.36352,2.36387,338500000.0
2006-12-04 19:50:00,2.36386,2.36414,2.36363,2.36366,320500001.0
2006-12-04 19:55:00,2.36358,2.3639,2.36355,2.36384,458300000.0
2006-12-04 20:00:00,2.36389,2.36418,2.36372,2.36386,237400000.0
2006-12-04 20:05:00,2.3639,2.36399,2.36359,2.3638,206399999.0
2006-12-04 20:10:00,2.36392,2.36392,2.36328,2.36335,539900001.0
2006-12-04 20:15:00,2.36342,2.36385,2.3634,2.36364,637800000.0
2006-12-04 20:20:00,2.36358,2.36375,2.36329,2.36344,631900000.0
2006-12-04 20:25:00,2.36343,2.36362,2.36318,2.36318,789600000.0
2006-12-04 20:30:00,2.36329,2.36375,2.36319,2.36358,1081000001.0
2006-12-04 20:35:00,2.36364,2.36366,2.36322,2.36351,503300000.0
2006-12-04 20:40:00,2.36357,2.36377,2.36321,2.36364,697200001.0
2006-12-04 20:45:00,2.36359,2.36379,2.36334,2.36369,637900001.0
2006-12-04 20:50:00,2.36373,2.36396,2.36334,2.36393,781900000.0
2006-12-04 20:55:00,2.36391,2.36407,2.36368,2.36375,1124800002.0
2006-12-04 21:00:00,2.36378,2.3639,2.36353,2.36365,794200001.0
2006-12-04 21:05:00,2.36364,2.36385,2.36331,2.36334,244100000.0
2006-12-04 21:10:00,2.36336,2.3639,2.36324,2.3639,507000000.0
2006-12-04 21:15:00,2.36376,2.36393,2.36332,2.36375,598400001.0
2006-12-04 21:20:00,2.36384,2.36453,2.36367,2.36429,795600000.0
2006-12-04 21:25:00,2.36416,2.36435,2.36383,2.36396,348300000.0
2006-12-04 21:30:00,2.36402,2.36439,2.36384,2.36413,428300001.0
2006-12-04 21:35:00,2.36407,2.36428,2.3636,2.36391,206200000.0
2006-12-04 21:40:00,2.36398,2.36448,2.36379,2.36415,375900000.0
2006-12-04 21:45:00,2.36409,2.36416,2.36371,2.36385,433200000.0
2006-12-04 21:50:00,2.36402,2.36429,2.36384,2.36408,234200000.0
2006-12-04 21:55:00,2.36401,2.36437,2.3635,2.36418,353900000.0
2006-12-04 22:00:00,2.36421,2.36467,2.3639,2.36418,324600000.0
2006-12-04 22:05:00,2.3642,2.36438,2.36402,2.36438,229200001.0
2006-12-04 22:10:00,2.36445,2.36464,2.36408,2.36419,141000000.0
2006-12-04 22:15:00,2.36407,2.36457,2.36407,2.36417,313400000.0
2006-12-04 22:20:00,2.3642,2.36425,2.364,2.36407,265100000.0
2006-12-04 22:25:00,2.36414,2.3642,2.36399,2.3641,262300000.0
2006-12-04 22:30:00,2.36409,2.36438,2.36397,2.36408,337500000.0
2006-12-04 22:35:00,2.36415,2.36423,2.36383,2.36408,192900000.0
2006-12-04 22:40:00,2.36409,2.36443,2.3639,2.36405,352699998.0
2006-12-04 22:45:00,2.36407,2.36424,2.3639,2.36423,311900000.0
2006-12-04 22:50:00,2.36415,2.36418,2.36361,2.36381,228600000.0
2006-12-04 22:55:00,2.36376,2.36403,2.36358,2.36369,149500000.0
2006-12-04 23:00:00,2.36362,2.36394,2.36336,2.36336,131200000.0
2006-12-04 23:05:00,2.3636,2.36409,2.36343,2.36402,170700000.0
2006-12-04 23:10:00,2.36385,2.36406,2.36375,2.36389,175799999.0
2006-12-04 23:15:00,2.36395,2.36407,2.36365,2.36395,143600000.0
2006-12-04 23:20:00,2.364,2.3644,2.36378,2.36389,115700000.0
2006-12-04 23:25:00,2.364,2.36436,2.36372,2.36436,176300000.0
2006-12-04 23:30:00,2.36408,2.36433,2.36393,2.36422,191800001.0
2006-12-04 23:35:00,2.36416,2.3644,2.3639,2.36398,131700000.0
2006-12-04 23:40:00,2.36389,2.36409,2.36365,2.36385,173000000.0
2006-12-04 23:45:00,2.36377,2.36415,2.36344,2.36365,202300000.0
2006-12-04 23:50:00,2.36358,2.36386,2.36315,2.36378,213000000.0
2006-12-04 23:55:00,2.36365,2.36405,2.36342,2.36358,116400000.0
2006-12-05 00:00:00,2.363,2.3637,2.36277,2.36317,186800000.0
2006-12-05 00:05:00,2.3632,2.36344,2.36261,2.36279,148600000.0
2006-12-05 00:10:00,2.3627,2.36315,2.36249,2.36307,158300000.0
2006-12-05 00:15:00,2.36317,2.36368,2.36295,2.36333,223899999.0
2006-12-05 00:20:00,2.36345,2.36363,2.36314,2.3634,151900000.0
2006-12-05 00:25:00,2.3634,2.36377,2.36292,2.36336,192400000.0
2006-12-05 00:30:00,2.36341,2.36419,2.36341,2.36356,138700000.0
2006-12-05 00:35:00,2.36379,2.36412,2.36265,2.36303,147200000.0
2006-12-05 00:40:00,2.36319,2.36335,2.36294,2.36316,107400000.0
2006-12-05 00:45:00,2.36316,2.36338,2.36303,2.36317,157800000.0
2006-12-05 00:50:00,2.36323,2.36339,2.36288,2.36323,164700000.0
2006-12-05 00:55:00,2.36299,2.36345,2.36279,2.36312,174400000.0
2006-12-05 01:00:00,2.36343,2.36382,2.36304,2.36304,195600000.0
2006-12-05 01:05:00,2.36315,2.3636,2.36304,2.36304,141700000.0
2006-12-05 01:10:00,2.36306,2.36337,2.36251,2.3627,179900000.0
2006-12-05 01:15:00,2.3626,2.36389,2.3626,2.36357,128100000.0
2006-12-05 01:20:00,2.36345,2.36387,2.3632,2.3636,123700000.0
2006-12-05 01:25:00,2.36366,2.36367,2.3629,2.36298,182000000.0
2006-12-05 01:30:00,2.36293,2.36378,2.36289,2.36344,151500000.0
2006-12-05 01:35:00,2.36345,2.36371,2.36336,2.36336,156300000.0
2006-12-05 01:40:00,2.3637,2.36422,2.3637,2.36412,132500000.0
2006-12-05 01:45:00,2.36404,2.36432,2.36389,2.36432,153899999.0
2006-12-05 01:50:00,2.36416,2.36429,2.36385,2.3639,200599999.0
2006-12-05 01:55:00,2.36381,2.36394,2.3635,2.36366,159400000.0
2006-12-05 02:00:00,2.36368,2.36382,2.36251,2.36281,163600000.0
2006-12-05 02:05:00,2.36288,2.36326,2.36261,2.36264,195500000.0
2006-12-05 02:10:00,2.36276,2.36326,2.36248,2.36263,201100000.0
2006-12-05 02:15:00,2.36285,2.36285,2.3621,2.36255,178400001.0
2006-12-05 02:20:00,2.36258,2.36261,2.36106,2.36134,159100000.0
2006-12-05 02:25:00,2.36131,2.3618,2.36108,2.36152,117800000.0
2006-12-05 02:30:00,2.36151,2.36184,2.3614,2.3614,120700000.0
2006-12-05 02:35:00,2.36145,2.3619,2.36143,2.36158,153700000.0
2006-12-05 02:40:00,2.36155,2.36171,2.36142,2.36155,122300000.0
2006-12-05 02:45:00,2.36142,2.36179,2.36134,2.36166,125200000.0
2006-12-05 02:50:00,2.36154,2.36189,2.36128,2.36168,170600000.0
2006-12-05 02:55:00,2.36177,2.36177,2.36119,2.3613,145200000.0
2006-12-05 03:00:00,2.36121,2.36153,2.36108,2.36136,154300000.0
2006-12-05 03:05:00,2.36126,2.36157,2.3609,2.36113,188699999.0
2006-12-05 03:10:00,2.36103,2.36138,2.36103,2.36103,149900000.0
2006-12-05 03:15:00,2.36106,2.36135,2.36086,2.36125,163300000.0
2006-12-05 03:20:00,2.36137,2.36236,2.36137,2.36226,191800000.0
2006-12-05 03:25:00,2.36258,2.36287,2.36239,2.36268,173800001.0
2006-12-05 03:30:00,2.36294,2.36294,2.36256,2.3628,160300000.0
2006-12-05 03:35:00,2.36275,2.36316,2.36252,2.3627,143500000.0
2006-12-05 03:40:00,2.362,2.36288,2.362,2.3624,184200000.0
2006-12-05 03:45:00,2.36228,2.36245,2.36195,2.3624,100300000.0
2006-12-05 03:50:00,2.36257,2.36276,2.36228,2.3623,157900000.0
2006-12-05 03:55:00,2.36231,2.3627,2.36218,2.36265,181900001.0
2006-12-05 04:00:00,2.36258,2.36275,2.36232,2.36272,142700000.0
2006-12-05 04:05:00,2.36258,2.36279,2.36244,2.36247,164599998.0
2006-12-05 04:10:00,2.36229,2.36246,2.36167,2.36183,131000000.0
2006-12-05 04:15:00,2.3615,2.36226,2.36145,2.36185,121200000.0
2006-12-05 04:20:00,2.36195,2.36245,2.36158,2.36214,196300000.0
2006-12-05 04:25:00,2.36225,2.36235,2.36206,2.36207,99600000.0
2006-12-05 04:30:00,2.36215,2.36264,2.36212,2.36243,190100000.0
2006-12-05 04:35:00,2.36232,2.36232,2.36163,2.36187,199300001.0
2006-12-05 04:40:00,2.36182,2.36218,2.36158,2.36204,159700000.0
2006-12-05 04:45:00,2.36185,2.36205,2.36171,2.36187,177799999.0
2006-12-05 04:50:00,2.36192,2.36199,2.36167,2.36171,99800000.0
2006-12-05 04:55:00,2.3619,2.36193,2.36146,2.36163,112100000.0
2006-12-05 05:00:00,2.36161,2.36166,2.36131,2.36164,109600000.0
2006-12-05 05:05:00,2.36163,2.36164,2.36139,2.36152,141700000.0
2006-12-05 05:10:00,2.36152,2.3617,2.36115,2.36116,137200000.0
2006-12-05 05:15:00,2.36137,2.36148,2.36076,2.36102,143000000.0
2006-12-05 05:20:00,2.36081,2.36098,2.36058,2.36058,204900000.0
2006-12-05 05:25:00,2.36059,2.36074,2.36033,2.36065,91400000.0
2006-12-05 05:30:00,2.36102,2.36116,2.36076,2.36088,132900000.0
2006-12-05 05:35:00,2.36107,2.36113,2.36074,2.36077,113900000.0
2006-12-05 05:40:00,2.36061,2.36107,2.36061,2.36075,117600000.0
2006-12-05 05:45:00,2.36076,2.36101,2.36049,2.36086,173700000.0
2006-12-05 05:50:00,2.36081,2.36087,2.36062,2.36073,139000000.0
2006-12-05 05:55:00,2.36081,2.36103,2.36056,2.36081,158800000.0
2006-12-05 06:00:00,2.36071,2.36076,2.36042,2.36066,127800000.0
2006-12-05 06:05:00,2.36059,2.36084,2.3605,2.36068,135600000.0
2006-12-05 06:10:00,2.36066,2.36093,2.36048,2.36063,102800000.0
2006-12-05 06:15:00,2.36077,2.36106,2.36039,2.36092,131000000.0
2006-12-05 06:20:00,2.36122,2.36149,2.36074,2.36088,153800000.0
2006-12-05 06:25:00,2.36088,2.36114,2.36064,2.36065,177200000.0
2006-12-05 06:30:00,2.36077,2.36136,2.3606,2.36136,150400000.0
2006-12-05 06:35:00,2.36142,2.36142,2.36107,2.36112,133100000.0
2006-12-05 06:40:00,2.36122,2.36152,2.36122,2.36138,176300000.0
2006-12-05 06:45:00,2.3613,2.36171,2.36126,2.36163,147600000.0
2006-12-05 06:50:00,2.36189,2.36189,2.36137,2.36148,162500000.0
2006-12-05 06:55:00,2.36145,2.36184,2.36136,2.36173,148300001.0
2006-12-05 07:00:00,2.36166,2.36245,2.36164,2.36221,152300000.0
2006-12-05 07:05:00,2.36238,2.36238,2.36187,2.36187,155300000.0
2006-12-05 07:10:00,2.3619,2.36215,2.36183,2.362,161400000.0
2006-12-05 07:15:00,2.3622,2.36228,2.36145,2.36176,132700000.0
2006-12-05 07:20:00,2.36178,2.36205,2.36168,2.3619,150600000.0
2006-12-05 07:25:00,2.36188,2.36242,2.36151,2.3619,148199999.0
2006-12-05 07:30:00,2.3624,2.36244,2.36155,2.3616,216000000.0
2006-12-05 07:35:00,2.36162,2.36162,2.36116,2.3615,168500000.0
2006-12-05 07:40:00,2.36125,2.36125,2.36011,2.36011,149600000.0
2006-12-05 07:45:00,2.36006,2.36034,2.3599,2.36025,206200001.0
2006-12-05 07:50:00,2.3602,2.36035,2.36008,2.3602,150000000.0
2006-12-05 07:55:00,2.36013,2.36029,2.35981,2.36,192500000.0
2006-12-05 08:00:00,2.36022,2.36044,2.35968,2.36021,172800001.0
2006-12-05 08:05:00,2.36014,2.3603,2.35988,2.35997,173400001.0
2006-12-05 08:10:00,2.3601,2.36025,2.35973,2.35999,126700000.0
2006-12-05 08:15:00,2.36015,2.36041,2.35984,2.36018,131100000.0
2006-12-05 08:20:00,2.36,2.36017,2.35951,2.36003,168100000.0
2006-12-05 08:25:00,2.36022,2.36074,2.36018,2.36066,185400001.0
2006-12-05 08:30:00,2.36056,2.36081,2.36019,2.36019,213700000.0
2006-12-05 08:35:00,2.36011,2.36049,2.35993,2.36031,174300000.0
2006-12-05 08:40:00,2.36019,2.36072,2.36005,2.36061,198200000.0
2006-12-05 08:45:00,2.36062,2.36116,2.36048,2.36071,161000000.0
2006-12-05 08:50:00,2.36075,2.36108,2.36039,2.36085,155600000.0
2006-12-05 08:55:00,2.36097,2.36127,2.36085,2.36125,170000000.0
2006-12-05 09:00:00,2.36113,2.36144,2.36081,2.36144,150700001.0
2006-12-05 09:05:00,2.36134,2.36203,2.36131,2.36179,157400000.0
2006-12-05 09:10:00,2.36194,2.36229,2.36176,2.36193,156100000.0
2006-12-05 09:15:00,2.3621,2.36245,2.36179,2.36215,134600000.0
2006-12-05 09:20:00,2.36232,2.3626,2.36212,2.36237,181700000.0
2006-12-05 09:25:00,2.36229,2.36237,2.36179,2.362,149500000.0
2006-12-05 09:30:00,2.36201,2.36247,2.36173,2.36247,166900000.0
2006-12-05 09:35:00,2.3624,2.36346,2.36206,2.36232,234999999.0
2006-12-05 09:40:00,2.36218,2.36239,2.36054,2.36122,146100000.0
2006-12-05 09:45:00,2.36115,2.36208,2.36115,2.36198,178600000.0
2006-12-05 09:50:00,2.36201,2.3624,2.36191,2.36211,178600000.0
2006-12-05 09:55:00,2.36218,2.363,2.36189,2.36189,180600000.0
2006-12-05 10:00:00,2.36189,2.3624,2.36166,2.36203,156299999.0
2006-12-05 10:05:00,2.36177,2.36226,2.36171,2.36217,226099999.0
2006-12-05 10:10:00,2.3622,2.3622,2.36137,2.36137,147100000.0
2006-12-05 10:15:00,2.36142,2.36165,2.36057,2.36057,231399999.0
2006-12-05 10:20:00,2.36012,2.36039,2.35961,2.36025,211700000.0
2006-12-05 10:25:00,2.36022,2.36165,2.36022,2.36147,154500000.0
2006-12-05 10:30:00,2.36128,2.3614,2.36096,2.36116,169600000.0
2006-12-05 10:35:00,2.36121,2.3616,2.36104,2.36156,169999999.0
2006-12-05 10:40:00,2.36171,2.36214,2.36149,2.36188,211599999.0
2006-12-05 10:45:00,2.36213,2.36277,2.36194,2.36277,135400000.0
2006-12-05 10:50:00,2.36264,2.36269,2.36219,2.36241,132700000.0
2006-12-05 10:55:00,2.36242,2.36281,2.36182,2.36182,152300000.0
2006-12-05 11:00:00,2.36169,2.36306,2.36169,2.36202,142400000.0
2006-12-05 11:05:00,2.36194,2.36234,2.36162,2.36169,184000001.0
2006-12-05 11:10:00,2.36158,2.36197,2.36103,2.36103,168400000.0
2006-12-05 11:15:00,2.36088,2.36098,2.35977,2.36062,190700000.0
2006-12-05 11:20:00,2.36072,2.36175,2.36072,2.36164,161500000.0
2006-12-05 11:25:00,2.36164,2.36215,2.36153,2.36153,204500000.0
2006-12-05 11:30:00,2.36187,2.36333,2.36187,2.36232,215600000.0
2006-12-05 11:35:00,2.3622,2.36237,2.36187,2.36214,207199999.0
2006-12-05 11:40:00,2.36192,2.3624,2.36185,2.3624,199000000.0
2006-12-05 11:45:00,2.36245,2.36267,2.36126,2.36126,192100000.0
2006-12-05 11:50:00,2.36086,2.36161,2.36057,2.3612,152300001.0
2006-12-05 11:55:00,2.36113,2.36169,2.3608,2.36116,218299999.0
2006-12-05 12:00:00,2.36104,2.36247,2.36093,2.36201,169800000.0
2006-12-05 12:05:00,2.36213,2.363,2.36195,2.36285,195900000.0
2006-12-05 12:10:00,2.36276,2.36277,2.36205,2.36209,169800000.0
2006-12-05 12:15:00,2.36202,2.36247,2.36148,2.36221,198400000.0
2006-12-05 12:20:00,2.36225,2.36225,2.36072,2.36098,215300000.0
2006-12-05 12:25:00,2.36102,2.36102,2.36022,2.36051,190900000.0
2006-12-05 12:30:00,2.36056,2.36181,2.36021,2.36173,166000000.0
2006-12-05 12:35:00,2.36165,2.36199,2.36102,2.36141,187200000.0
2006-12-05 12:40:00,2.3614,2.36171,2.36076,2.36099,198500000.0
2006-12-05 12:45:00,2.36092,2.36096,2.35993,2.36011,196000001.0
2006-12-05 12:50:00,2.36002,2.36002,2.35925,2.35954,168700001.0
2006-12-05 12:55:00,2.35952,2.35985,2.3592,2.35952,188400000.0
2006-12-05 13:00:00,2.35947,2.35956,2.35898,2.35923,213400000.0
2006-12-05 13:05:00,2.35937,2.35945,2.35888,2.35914,186500001.0
2006-12-05 13:10:00,2.3591,2.35935,2.35849,2.35912,156900000.0
2006-12-05 13:15:00,2.3591,2.35953,2.35882,2.35937,174800000.0
2006-12-05 13:20:00,2.35931,2.35933,2.35825,2.3584,228599999.0
2006-12-05 13:25:00,2.35844,2.35855,2.35779,2.3582,199199999.0
2006-12-05 13:30:00,2.35832,2.35861,2.35827,2.35827,230099999.0
2006-12-05 13:35:00,2.35833,2.35848,2.35761,2.35761,215100000.0
2006-12-05 13:40:00,2.35757,2.35772,2.35711,2.3575,168300000.0
2006-12-05 13:45:00,2.35756,2.35782,2.35725,2.3573,173900000.0
2006-12-05 13:50:00,2.35702,2.35716,2.3558,2.35716,193000000.0
2006-12-05 13:55:00,2.3571,2.35727,2.35638,2.35638,160100000.0
2006-12-05 14:00:00,2.35641,2.35645,2.35551,2.35586,171600000.0
2006-12-05 14:05:00,2.35568,2.35586,2.35543,2.35574,170000000.0
2006-12-05 14:10:00,2.35588,2.35622,2.35576,2.35598,184400000.0
2006-12-05 14:15:00,2.35586,2.35786,2.35581,2.35775,156900000.0
2006-12-05 14:20:00,2.35789,2.35822,2.35751,2.35754,211600000.0
2006-12-05 14:25:00,2.35736,2.35775,2.35722,2.35743,154900000.0
2006-12-05 14:30:00,2.35738,2.35757,2.35696,2.35702,173900001.0
2006-12-05 14:35:00,2.35678,2.35693,2.35635,2.35656,142900000.0
2006-12-05 14:40:00,2.35682,2.35685,2.35609,2.35633,180300000.0
2006-12-05 14:45:00,2.3563,2.35637,2.35611,2.35629,188600000.0
2006-12-05 14:50:00,2.35626,2.35646,2.35612,2.35635,182600000.0
2006-12-05 14:55:00,2.35633,2.35652,2.35616,2.35641,155600000.0
2006-12-05 15:00:00,2.35655,2.35675,2.35624,2.35632,198000000.0
2006-12-05 15:05:00,2.35646,2.35687,2.3553,2.35534,184400000.0
2006-12-05 15:10:00,2.3551,2.35542,2.35467,2.35521,154800000.0
2006-12-05 15:15:00,2.35543,2.35601,2.35543,2.35569,206200001.0
2006-12-05 15:20:00,2.35549,2.35557,2.35443,2.35444,141100000.0
2006-12-05 15:25:00,2.35435,2.35473,2.35354,2.35372,154600000.0
2006-12-05 15:30:00,2.35332,2.35393,2.35155,2.35389,211300000.0
2006-12-05 15:35:00,2.35394,2.35441,2.35363,2.35411,217100000.0
2006-12-05 15:40:00,2.35429,2.35443,2.35326,2.35326,142500000.0
2006-12-05 15:45:00,2.35327,2.35541,2.35318,2.35541,211100000.0
2006-12-05 15:50:00,2.35541,2.35549,2.35363,2.35391,193899998.0
2006-12-05 15:55:00,2.35399,2.35404,2.35315,2.35395,189300000.0
2006-12-05 16:00:00,2.35378,2.35477,2.35361,2.35467,203900000.0
2006-12-05 16:05:00,2.35487,2.35562,2.35464,2.35495,147800000.0
2006-12-05 16:10:00,2.35474,2.3549,2.35449,2.35466,184000000.0
2006-12-05 16:15:00,2.35452,2.35452,2.35379,2.35418,188399999.0
2006-12-05 16:20:00,2.35426,2.35485,2.35367,2.35386,148299999.0
2006-12-05 16:25:00,2.35366,2.35384,2.35342,2.35365,182700000.0
2006-12-05 16:30:00,2.35351,2.35392,2.3535,2.35359,217100000.0
2006-12-05 16:35:00,2.35346,2.35409,2.35339,2.35396,174100000.0
2006-12-05 16:40:00,2.35415,2.35415,2.35356,2.35363,170700000.0
2006-12-05 16:45:00,2.35362,2.35367,2.35306,2.35341,199700000.0
2006-12-05 16:50:00,2.35348,2.35353,2.35272,2.35276,203700000.0
2006-12-05 16:55:00,2.3525,2.35318,2.35163,2.35163,168500000.0
2006-12-05 17:00:00,2.35133,2.35352,2.35133,2.35167,204600000.0
2006-12-05 17:05:00,2.35186,2.35242,2.35146,2.35242,165600001.0
2006-12-05 17:10:00,2.35233,2.35233,2.34983,2.35192,183299999.0
2006-12-05 17:15:00,2.35167,2.35196,2.35083,2.35083,191600000.0
2006-12-05 17:20:00,2.351,2.35197,2.351,2.35163,194700000.0
2006-12-05 17:25:00,2.35156,2.35201,2.35122,2.35179,153800000.0
2006-12-05 17:30:00,2.35198,2.35241,2.35163,2.35205,201700000.0
2006-12-05 17:35:00,2.35202,2.35233,2.35133,2.35143,224900000.0
2006-12-05 17:40:00,2.35173,2.35243,2.35155,2.35177,219099998.0
2006-12-05 17:45:00,2.35176,2.35187,2.35035,2.35058,146699999.0
2006-12-05 17:50:00,2.35063,2.35068,2.3499,2.34997,190900001.0
2006-12-05 17:55:00,2.35006,2.35077,2.3498,2.35001,145600000.0
2006-12-05 18:00:00,2.35012,2.35023,2.34952,2.34964,1494600002.0
2006-12-05 18:05:00,2.34978,2.35038,2.34957,2.34968,1702199997.0
2006-12-05 18:10:00,2.34967,2.34979,2.3485,2.3491,1144900000.0
2006-12-05 18:15:00,2.34912,2.35041,2.34912,2.35012,1356399999.0
2006-12-05 18:20:00,2.3503,2.35071,2.35004,2.3504,1229700000.0
2006-12-05 18:25:00,2.35038,2.35075,2.35011,2.35045,1364100001.0
2006-12-05 18:30:00,2.35049,2.35127,2.35045,2.35082,1278700000.0
2006-12-05 18:35:00,2.3509,2.35166,2.35068,2.35149,615300000.0
2006-12-05 18:40:00,2.35157,2.35167,2.35114,2.35114,692500000.0
2006-12-05 18:45:00,2.35114,2.35182,2.35099,2.35182,231300000.0
2006-12-05 18:50:00,2.35166,2.35226,2.35159,2.35207,676200001.0
2006-12-05 18:55:00,2.35201,2.35214,2.35141,2.35177,720599999.0
2006-12-05 19:00:00,2.35151,2.35204,2.35132,2.35156,475299997.0
2006-12-05 19:05:00,2.35155,2.35186,2.35117,2.35117,874599999.0
2006-12-05 19:10:00,2.35117,2.35132,2.35034,2.3508,448599999.0
2006-12-05 19:15:00,2.35083,2.35111,2.35068,2.35079,424500001.0
2006-12-05 19:20:00,2.35081,2.35106,2.35055,2.3507,475900000.0
2006-12-05 19:25:00,2.3507,2.35112,2.35058,2.35111,559300001.0
2006-12-05 19:30:00,2.35115,2.3514,2.35066,2.35071,633699999.0
2006-12-05 19:35:00,2.35069,2.35087,2.35046,2.35067,351100000.0
2006-12-05 19:40:00,2.35071,2.35079,2.34975,2.34983,377500000.0
2006-12-05 19:45:00,2.34977,2.34983,2.34915,2.3494,338599999.0
2006-12-05 19:50:00,2.34954,2.3502,2.3494,2.35005,282100001.0
2006-12-05 19:55:00,2.35002,2.35077,2.34999,2.35077,470400001.0
2006-12-05 20:00:00,2.35088,2.3511,2.35078,2.351,263900000.0
2006-12-05 20:05:00,2.35098,2.35118,2.35085,2.35088,265800000.0
2006-12-05 20:10:00,2.35104,2.35105,2.35049,2.35057,478600000.0
2006-12-05 20:15:00,2.35064,2.35083,2.35013,2.35028,635900000.0
2006-12-05 20:20:00,2.35033,2.35062,2.3497,2.34988,582800000.0
2006-12-05 20:25:00,2.34981,2.35044,2.34964,2.35,882099997.0
2006-12-05 20:30:00,2.34996,2.35024,2.34977,2.35015,1093400001.0
2006-12-05 20:35:00,2.35028,2.35061,2.34976,2.34998,501100000.0
2006-12-05 20:40:00,2.35005,2.35041,2.34978,2.35038,697600000.0
2006-12-05 20:45:00,2.35029,2.3505,2.35007,2.35031,562000001.0
2006-12-05 20:50:00,2.35033,2.35064,2.35029,2.3505,763900000.0
2006-12-05 20:55:00,2.35049,2.35075,2.35032,2.35038,1080100000.0
2006-12-05 21:00:00,2.35037,2.35076,2.35004,2.35066,758299999.0
2006-12-05 21:05:00,2.35071,2.351,2.3507,2.35082,247400000.0
2006-12-05 21:10:00,2.35076,2.35099,2.35042,2.35042,539100002.0
2006-12-05 21:15:00,2.35056,2.3512,2.35056,2.35065,638800000.0
2006-12-05 21:20:00,2.35078,2.35108,2.35061,2.35087,826999999.0
2006-12-05 21:25:00,2.35084,2.35106,2.35054,2.35081,291300000.0
2006-12-05 21:30:00,2.35091,2.35096,2.35048,2.35049,446200000.0
2006-12-05 21:35:00,2.35061,2.3518,2.35061,2.3518,262900000.0
2006-12-05 21:40:00,2.35167,2.35223,2.35136,2.352,349700000.0
2006-12-05 21:45:00,2.35187,2.35197,2.35152,2.35162,399300000.0
2006-12-05 21:50:00,2.35177,2.35199,2.35159,2.35172,301300000.0
2006-12-05 21:55:00,2.3518,2.35194,2.35147,2.35194,374200000.0
2006-12-05 22:00:00,2.35195,2.35206,2.35135,2.3515,288800000.0
2006-12-05 22:05:00,2.3515,2.35151,2.35112,2.35112,183900000.0
2006-12-05 22:10:00,2.35125,2.3515,2.35113,2.35143,206700001.0
2006-12-05 22:15:00,2.35139,2.35153,2.35119,2.35142,379200000.0
2006-12-05 22:20:00,2.35138,2.35162,2.35124,2.35135,274800000.0
2006-12-05 22:25:00,2.35137,2.35137,2.35109,2.35111,269700000.0
2006-12-05 22:30:00,2.35107,2.3515,2.35107,2.35122,300400001.0
2006-12-05 22:35:00,2.35129,2.35158,2.35098,2.3514,195700001.0
2006-12-05 22:40:00,2.35142,2.35174,2.35108,2.35117,330900000.0
2006-12-05 22:45:00,2.35125,2.35176,2.35115,2.3517,343300000.0
2006-12-05 22:50:00,2.35163,2.35177,2.35099,2.35101,251400000.0
2006-12-05 22:55:00,2.35089,2.35125,2.35085,2.35112,142800000.0
2006-12-05 23:00:00,2.35112,2.35209,2.35112,2.352,196500000.0
2006-12-05 23:05:00,2.35184,2.35203,2.35146,2.35172,120600000.0
2006-12-05 23:10:00,2.35163,2.35207,2.35155,2.35178,142300000.0
2006-12-05 23:15:00,2.35182,2.35198,2.35159,2.35175,125900000.0
2006-12-05 23:20:00,2.35178,2.35192,2.35137,2.35145,139799999.0
2006-12-05 23:25:00,2.35153,2.35181,2.3513,2.35181,113100000.0
2006-12-05 23:30:00,2.35173,2.35275,2.35134,2.35272,175200000.0
2006-12-05 23:35:00,2.35277,2.35285,2.35217,2.35243,174800000.0
2006-12-05 23:40:00,2.3524,2.3524,2.35196,2.3521,128700000.0
2006-12-05 23:45:00,2.35212,2.35245,2.35212,2.35218,147800000.0
2006-12-05 23:50:00,2.35235,2.35243,2.35209,2.35222,164900000.0
2006-12-05 23:55:00,2.35233,2.3526,2.35153,2.35222,157700000.0
2006-12-06 00:00:00,2.35207,2.35207,2.35155,2.3517,90000000.0
2006-12-06 00:05:00,2.35152,2.35183,2.35133,2.35183,132100000.0
2006-12-06 00:10:00,2.3518,2.352,2.35137,2.35193,200400000.0
2006-12-06 00:15:00,2.35202,2.35241,2.35192,2.35234,159200000.0
2006-12-06 00:20:00,2.35254,2.35278,2.35175,2.3522,222600000.0
2006-12-06 00:25:00,2.35227,2.35232,2.35172,2.35182,131800000.0
2006-12-06 00:30:00,2.35191,2.3524,2.35191,2.35234,152900000.0
2006-12-06 00:35:00,2.3523,2.3523,2.35177,2.35215,172100001.0
2006-12-06 00:40:00,2.35234,2.35284,2.3523,2.35235,172300000.0
2006-12-06 00:45:00,2.35216,2.35241,2.35145,2.35167,157700000.0
2006-12-06 00:50:00,2.35175,2.35218,2.35136,2.35163,173800000.0
2006-12-06 00:55:00,2.35162,2.35213,2.35159,2.35208,134400000.0
2006-12-06 01:00:00,2.352,2.35222,2.35169,2.35177,148700000.0
2006-12-06 01:05:00,2.35203,2.35215,2.35184,2.35185,111700000.0
2006-12-06 01:10:00,2.35197,2.35218,2.35185,2.3519,146100000.0
2006-12-06 01:15:00,2.35187,2.35222,2.35142,2.35142,136800000.0
2006-12-06 01:20:00,2.35125,2.35204,2.35125,2.35178,113800000.0
2006-12-06 01:25:00,2.35172,2.35191,2.35156,2.35157,204400000.0
2006-12-06 01:30:00,2.35139,2.35209,2.35134,2.3519,222000000.0
2006-12-06 01:35:00,2.35196,2.35205,2.35129,2.35133,186400000.0
2006-12-06 01:40:00,2.3514,2.35148,2.35101,2.35127,126700000.0
2006-12-06 01:45:00,2.35132,2.3514,2.35109,2.35137,148400000.0
2006-12-06 01:50:00,2.35132,2.35217,2.35132,2.35217,168600000.0
2006-12-06 01:55:00,2.35242,2.3526,2.35179,2.3521,167900000.0
2006-12-06 02:00:00,2.35206,2.35212,2.35172,2.35203,187000000.0
2006-12-06 02:05:00,2.3521,2.35233,2.35193,2.35224,192200000.0
2006-12-06 02:10:00,2.35226,2.3523,2.35182,2.35207,191099999.0
2006-12-06 02:15:00,2.35225,2.35225,2.35135,2.3516,172800000.0
2006-12-06 02:20:00,2.35165,2.35175,2.35136,2.35171,119900000.0
2006-12-06 02:25:00,2.35179,2.3523,2.35171,2.35208,133000000.0
2006-12-06 02:30:00,2.35223,2.35264,2.35184,2.35239,162100000.0
2006-12-06 02:35:00,2.3523,2.35264,2.35216,2.35225,169400000.0
2006-12-06 02:40:00,2.35208,2.3522,2.35188,2.35204,145800000.0
2006-12-06 02:45:00,2.35193,2.35201,2.35154,2.3519,185200000.0
2006-12-06 02:50:00,2.35187,2.35252,2.35184,2.35203,202800001.0
2006-12-06 02:55:00,2.35222,2.35228,2.35192,2.35213,185500000.0
2006-12-06 03:00:00,2.3522,2.35258,2.35207,2.35258,163699999.0
2006-12-06 03:05:00,2.35254,2.35281,2.35232,2.35238,178900001.0
2006-12-06 03:10:00,2.35258,2.3526,2.35205,2.35248,168200000.0
2006-12-06 03:15:00,2.35252,2.35308,2.35242,2.35268,133200000.0
2006-12-06 03:20:00,2.35256,2.35264,2.35219,2.35259,170000000.0
2006-12-06 03:25:00,2.35265,2.35286,2.35251,2.35286,149000000.0
2006-12-06 03:30:00,2.35281,2.35288,2.35235,2.35235,116600000.0
2006-12-06 03:35:00,2.35236,2.35266,2.35206,2.35206,149300000.0
2006-12-06 03:40:00,2.35221,2.35266,2.35206,2.35243,174200000.0
2006-12-06 03:45:00,2.35227,2.35258,2.35222,2.35258,110300000.0
2006-12-06 03:50:00,2.3526,2.3527,2.35228,2.35228,168600000.0
2006-12-06 03:55:00,2.35228,2.35278,2.35214,2.35271,147000000.0
2006-12-06 04:00:00,2.35268,2.35268,2.35211,2.35248,78600000.0
2006-12-06 04:05:00,2.35241,2.3527,2.35225,2.35237,109000000.0
2006-12-06 04:10:00,2.35239,2.35294,2.35217,2.35287,138000000.0
2006-12-06 04:15:00,2.35252,2.35273,2.35239,2.35268,156600000.0
2006-12-06 04:20:00,2.3526,2.35275,2.35216,2.35261,141900000.0
2006-12-06 04:25:00,2.35279,2.35283,2.3523,2.35258,194300000.0
2006-12-06 04:30:00,2.35244,2.35256,2.35192,2.35192,184200000.0
2006-12-06 04:35:00,2.35181,2.35244,2.35181,2.3523,161900000.0
2006-12-06 04:40:00,2.35219,2.35245,2.35194,2.352,147000000.0
2006-12-06 04:45:00,2.35188,2.35231,2.35177,2.35225,164300000.0
2006-12-06 04:50:00,2.35214,2.35225,2.35146,2.35206,97300000.0
2006-12-06 04:55:00,2.35209,2.35213,2.35165,2.35165,124900000.0
2006-12-06 05:00:00,2.35149,2.352,2.35149,2.35192,171200000.0
2006-12-06 05:05:00,2.35195,2.35208,2.35173,2.35193,142500000.0
2006-12-06 05:10:00,2.35192,2.35203,2.35148,2.3517,121500000.0
2006-12-06 05:15:00,2.35175,2.35207,2.35152,2.35205,147200000.0
2006-12-06 05:20:00,2.35185,2.35206,2.35169,2.35173,169500000.0
2006-12-06 05:25:00,2.35181,2.35223,2.35168,2.35195,161200000.0
2006-12-06 05:30:00,2.35216,2.35258,2.35202,2.35257,140500000.0
2006-12-06 05:35:00,2.35275,2.3528,2.35243,2.35254,105500001.0
2006-12-06 05:40:00,2.3524,2.35267,2.35208,2.35208,131000000.0
2006-12-06 05:45:00,2.35215,2.35249,2.35195,2.35223,157000000.0
2006-12-06 05:50:00,2.35232,2.35278,2.35231,2.35274,168000000.0
2006-12-06 05:55:00,2.35285,2.35304,2.35204,2.35236,140400000.0
2006-12-06 06:00:00,2.35232,2.35248,2.352,2.35228,142500000.0
2006-12-06 06:05:00,2.35222,2.35238,2.35166,2.35182,117300000.0
2006-12-06 06:10:00,2.35182,2.35207,2.35162,2.35195,206900000.0
2006-12-06 06:15:00,2.35199,2.35217,2.35169,2.35195,160900000.0
2006-12-06 06:20:00,2.35198,2.35235,2.35181,2.35186,135600000.0
2006-12-06 06:25:00,2.35177,2.3524,2.35177,2.35214,139200000.0
2006-12-06 06:30:00,2.35227,2.35258,2.35203,2.35236,199700000.0
2006-12-06 06:35:00,2.35235,2.35242,2.35212,2.35212,104100000.0
2006-12-06 06:40:00,2.35215,2.35233,2.35199,2.35228,131200000.0
2006-12-06 06:45:00,2.35218,2.35218,2.35166,2.35198,119100000.0
2006-12-06 06:50:00,2.35174,2.35199,2.35143,2.35195,163800000.0
2006-12-06 06:55:00,2.35194,2.35215,2.35182,2.35215,108700000.0
2006-12-06 07:00:00,2.35212,2.35249,2.35198,2.35207,187300000.0
2006-12-06 07:05:00,2.35198,2.35255,2.3518,2.35233,173500001.0
2006-12-06 07:10:00,2.35206,2.35217,2.35146,2.35147,199199999.0
2006-12-06 07:15:00,2.35156,2.35157,2.35097,2.35135,145600000.0
2006-12-06 07:20:00,2.35135,2.35155,2.35104,2.35114,183400000.0
2006-12-06 07:25:00,2.35104,2.3513,2.35058,2.35058,155800001.0
2006-12-06 07:30:00,2.35057,2.35057,2.34992,2.3501,188799999.0
2006-12-06 07:35:00,2.35027,2.35054,2.34966,2.35034,116900000.0
2006-12-06 07:40:00,2.35021,2.35064,2.35,2.35044,173599999.0
2006-12-06 07:45:00,2.35042,2.351,2.35032,2.35088,178400000.0
2006-12-06 07:50:00,2.35097,2.35121,2.35075,2.35086,183000000.0
2006-12-06 07:55:00,2.35077,2.35105,2.35053,2.35067,152000001.0
2006-12-06 08:00:00,2.35078,2.35084,2.35022,2.35066,223999999.0
2006-12-06 08:05:00,2.35068,2.35127,2.35068,2.35122,104200000.0
2006-12-06 08:10:00,2.35126,2.35134,2.35053,2.35053,154100000.0
2006-12-06 08:15:00,2.35061,2.35069,2.34993,2.35006,177900000.0
2006-12-06 08:20:00,2.3498,2.35019,2.34977,2.34998,157000000.0
2006-12-06 08:25:00,2.35012,2.35023,2.34958,2.34997,197900000.0
2006-12-06 08:30:00,2.34982,2.35033,2.34963,2.34993,161199999.0
2006-12-06 08:35:00,2.34993,2.35023,2.34987,2.35023,119400000.0
2006-12-06 08:40:00,2.35019,2.35107,2.35012,2.35105,169500000.0
2006-12-06 08:45:00,2.35088,2.35093,2.35033,2.35045,170400001.0
2006-12-06 08:50:00,2.35037,2.35064,2.35027,2.3505,159799999.0
2006-12-06 08:55:00,2.35047,2.35095,2.35031,2.35095,159900000.0
2006-12-06 09:00:00,2.35092,2.35141,2.35064,2.35117,197300000.0
2006-12-06 09:05:00,2.35114,2.35135,2.35095,2.35116,134700000.0
2006-12-06 09:10:00,2.35128,2.35144,2.35086,2.3513,140300000.0
2006-12-06 09:15:00,2.3514,2.35189,2.35111,2.3512,164500001.0
2006-12-06 09:20:00,2.35126,2.35134,2.35044,2.35094,206900000.0
2006-12-06 09:25:00,2.35063,2.3511,2.35048,2.35071,159400000.0
2006-12-06 09:30:00,2.35045,2.35058,2.34971,2.34993,168000000.0
2006-12-06 09:35:00,2.34981,2.35037,2.34942,2.35021,165200000.0
2006-12-06 09:40:00,2.35009,2.35028,2.3495,2.3495,180800000.0
2006-12-06 09:45:00,2.34956,2.34985,2.34923,2.34933,175600000.0
2006-12-06 09:50:00,2.34939,2.34954,2.34898,2.34927,169100000.0
2006-12-06 09:55:00,2.34935,2.34972,2.34894,2.34958,166500000.0
2006-12-06 10:00:00,2.34963,2.351,2.3496,2.35081,177199999.0
2006-12-06 10:05:00,2.35097,2.35122,2.35025,2.35099,131900000.0
2006-12-06 10:10:00,2.3513,2.35293,2.35108,2.35285,235599999.0
2006-12-06 10:15:00,2.35298,2.35315,2.35261,2.35264,165400000.0
2006-12-06 10:20:00,2.35285,2.35359,2.35274,2.35329,199600000.0
2006-12-06 10:25:00,2.35318,2.35399,2.35314,2.35397,187700000.0
2006-12-06 10:30:00,2.35383,2.35464,2.35374,2.35454,192300000.0
2006-12-06 10:35:00,2.35452,2.35453,2.35373,2.35453,148999999.0
2006-12-06 10:40:00,2.35469,2.35513,2.35425,2.35425,185500000.0
2006-12-06 10:45:00,2.3544,2.35492,2.35427,2.35464,157500000.0
2006-12-06 10:50:00,2.35471,2.35482,2.35403,2.35403,152100000.0
2006-12-06 10:55:00,2.3541,2.35469,2.35383,2.35469,162500000.0
2006-12-06 11:00:00,2.35469,2.35469,2.35428,2.35448,147100000.0
2006-12-06 11:05:00,2.35442,2.35487,2.35365,2.35381,192400000.0
2006-12-06 11:10:00,2.35376,2.35429,2.35331,2.354,230599999.0
2006-12-06 11:15:00,2.35406,2.35432,2.35314,2.35373,178700000.0
2006-12-06 11:20:00,2.35387,2.35387,2.35312,2.3534,153100000.0
2006-12-06 11:25:00,2.35316,2.35367,2.35308,2.35308,205600000.0
2006-12-06 11:30:00,2.35245,2.35245,2.34934,2.3509,209200000.0
2006-12-06 11:35:00,2.35075,2.35316,2.35066,2.35316,162300000.0
2006-12-06 11:40:00,2.35309,2.35328,2.35123,2.35153,179500001.0
2006-12-06 11:45:00,2.3517,2.35223,2.35151,2.35197,177599998.0
2006-12-06 11:50:00,2.3521,2.35262,2.35147,2.35155,156900000.0
2006-12-06 11:55:00,2.35158,2.35206,2.35151,2.35187,220200001.0
2006-12-06 12:00:00,2.35183,2.35217,2.3512,2.352,173800000.0
2006-12-06 12:05:00,2.35212,2.35212,2.35132,2.35141,183600001.0
2006-12-06 12:10:00,2.35137,2.35223,2.35124,2.35208,141700000.0
2006-12-06 12:15:00,2.35195,2.3524,2.35182,2.35186,184000000.0
2006-12-06 12:20:00,2.35183,2.35196,2.35143,2.35146,149900000.0
2006-12-06 12:25:00,2.35155,2.35155,2.35094,2.35097,198500000.0
2006-12-06 12:30:00,2.35101,2.35144,2.35084,2.35127,166900000.0
2006-12-06 12:35:00,2.35098,2.3512,2.35043,2.35065,193100000.0
2006-12-06 12:40:00,2.35075,2.35097,2.34994,2.34995,194300000.0
2006-12-06 12:45:00,2.34988,2.35011,2.34937,2.34975,161400000.0
2006-12-06 12:50:00,2.3498,2.35012,2.34949,2.34987,177400000.0
2006-12-06 12:55:00,2.34989,2.34993,2.34921,2.34969,175400000.0
2006-12-06 13:00:00,2.34963,2.35029,2.34959,2.3501,195900000.0
2006-12-06 13:05:00,2.35014,2.35104,2.35002,2.35101,147300000.0
2006-12-06 13:10:00,2.35109,2.35134,2.35076,2.35093,204000000.0
2006-12-06 13:15:00,2.35096,2.35126,2.35064,2.35067,201900000.0
2006-12-06 13:20:00,2.35069,2.35074,2.34965,2.34969,170200000.0
2006-12-06 13:25:00,2.34958,2.35011,2.34926,2.34974,159500000.0
2006-12-06 13:30:00,2.34976,2.35024,2.34959,2.34981,170900000.0
2006-12-06 13:35:00,2.34973,2.34973,2.34893,2.34935,200200000.0
2006-12-06 13:40:00,2.34938,2.34975,2.34917,2.34937,169700000.0
2006-12-06 13:45:00,2.34944,2.34952,2.349,2.349,188700000.0
2006-12-06 13:50:00,2.34893,2.34908,2.34866,2.34885,176700000.0
2006-12-06 13:55:00,2.34869,2.34917,2.34843,2.34897,168300001.0
2006-12-06 14:00:00,2.34881,2.3491,2.3486,2.3488,154000000.0
2006-12-06 14:05:00,2.3488,2.34911,2.34869,2.3489,179500000.0
2006-12-06 14:10:00,2.34884,2.34977,2.34875,2.34955,204699999.0
2006-12-06 14:15:00,2.34949,2.34978,2.34922,2.3493,201100000.0
2006-12-06 14:20:00,2.34944,2.34973,2.34902,2.34921,200800000.0
2006-12-06 14:25:00,2.34919,2.34967,2.34917,2.34943,175499999.0
2006-12-06 14:30:00,2.34956,2.35093,2.34949,2.35093,188700000.0
2006-12-06 14:35:00,2.35088,2.35118,2.35072,2.35094,151900000.0
2006-12-06 14:40:00,2.351,2.3516,2.35075,2.3516,194100000.0
2006-12-06 14:45:00,2.35155,2.35206,2.35136,2.3517,194000000.0
2006-12-06 14:50:00,2.35166,2.35238,2.35151,2.35192,180500000.0
2006-12-06 14:55:00,2.35186,2.35203,2.35167,2.35168,207500000.0
2006-12-06 15:00:00,2.35174,2.35206,2.3516,2.35175,152400000.0
2006-12-06 15:05:00,2.35208,2.35313,2.35208,2.35234,176000000.0
2006-12-06 15:10:00,2.35225,2.3525,2.35163,2.35171,161999999.0
2006-12-06 15:15:00,2.35227,2.35231,2.3506,2.3506,178500000.0
2006-12-06 15:20:00,2.35062,2.3515,2.35051,2.35067,198400000.0
2006-12-06 15:25:00,2.35086,2.35192,2.35062,2.35148,183300000.0
2006-12-06 15:30:00,2.35142,2.35159,2.35106,2.35136,187100000.0
2006-12-06 15:35:00,2.35139,2.35158,2.35104,2.3511,216100000.0
2006-12-06 15:40:00,2.35133,2.35156,2.35107,2.35155,184000000.0
2006-12-06 15:45:00,2.3516,2.35185,2.3513,2.35157,212300000.0
2006-12-06 15:50:00,2.3515,2.35192,2.35135,2.35144,165300000.0
2006-12-06 15:55:00,2.35138,2.35196,2.35138,2.35163,212600000.0
2006-12-06 16:00:00,2.35161,2.35174,2.35087,2.35105,172299999.0
2006-12-06 16:05:00,2.35092,2.35114,2.3505,2.35114,130200000.0
2006-12-06 16:10:00,2.35102,2.35102,2.34953,2.34953,191900000.0
2006-12-06 16:15:00,2.34951,2.35033,2.34945,2.3502,145200001.0
2006-12-06 16:20:00,2.35019,2.35019,2.34959,2.35003,182799999.0
2006-12-06 16:25:00,2.35035,2.3504,2.3496,2.34964,149600000.0
2006-12-06 16:30:00,2.34956,2.34973,2.34905,2.34941,156100000.0
2006-12-06 16:35:00,2.34944,2.34999,2.34943,2.34955,176100000.0
2006-12-06 16:40:00,2.34963,2.34972,2.34935,2.34947,211800000.0
2006-12-06 16:45:00,2.34938,2.3494,2.34883,2.3494,192500000.0
2006-12-06 16:50:00,2.3494,2.34954,2.34873,2.34886,175900001.0
2006-12-06 16:55:00,2.34866,2.34903,2.34842,2.34875,150700000.0
2006-12-06 17:00:00,2.34874,2.34926,2.34836,2.34926,168600000.0
2006-12-06 17:05:00,2.34909,2.34944,2.3488,2.34934,179300000.0
2006-12-06 17:10:00,2.34929,2.34937,2.34866,2.34896,151300000.0
2006-12-06 17:15:00,2.34888,2.34936,2.34888,2.34897,163200000.0
2006-12-06 17:20:00,2.34899,2.34919,2.34833,2.34915,184800000.0
2006-12-06 17:25:00,2.34908,2.34948,2.34881,2.34944,141700000.0
2006-12-06 17:30:00,2.3494,2.34961,2.34873,2.34893,148400000.0
2006-12-06 17:35:00,2.34859,2.34876,2.34771,2.3478,192599999.0
2006-12-06 17:40:00,2.34789,2.34928,2.34785,2.34909,199900000.0
2006-12-06 17:45:00,2.34893,2.34927,2.34862,2.34893,141600000.0
2006-12-06 17:50:00,2.34883,2.34898,2.34813,2.34844,200600000.0
2006-12-06 17:55:00,2.34839,2.34847,2.34778,2.34828,174900000.0
2006-12-06 18:00:00,2.34831,2.34906,2.34817,2.34864,1327200000.0
2006-12-06 18:05:00,2.34862,2.34928,2.34832,2.34868,1667500001.0
2006-12-06 18:10:00,2.34863,2.34879,2.34823,2.3483,1179799999.0
2006-12-06 18:15:00,2.34838,2.34895,2.34827,2.34857,1317500001.0
2006-12-06 18:20:00,2.34848,2.34903,2.34802,2.34842,1265399999.0
2006-12-06 18:25:00,2.34866,2.34899,2.34839,2.34863,1377800004.0
2006-12-06 18:30:00,2.3487,2.34971,2.3487,2.34945,1197600000.0
2006-12-06 18:35:00,2.34943,2.34996,2.34926,2.34996,614100001.0
2006-12-06 18:40:00,2.34989,2.35034,2.34964,2.35007,678700000.0
2006-12-06 18:45:00,2.35019,2.35042,2.34985,2.35007,285300000.0
2006-12-06 18:50:00,2.34996,2.35009,2.3493,2.34973,592300000.0
2006-12-06 18:55:00,2.3497,2.34977,2.34917,2.34947,731600000.0
2006-12-06 19:00:00,2.3494,2.34972,2.34916,2.34965,401200001.0
2006-12-06 19:05:00,2.34965,2.35003,2.3496,2.34985,725600000.0
2006-12-06 19:10:00,2.34983,2.35016,2.34956,2.35004,411500000.0
2006-12-06 19:15:00,2.35005,2.35035,2.34984,2.34995,408300000.0
2006-12-06 19:20:00,2.35005,2.35029,2.34973,2.35,545400000.0
2006-12-06 19:25:00,2.34992,2.35086,2.3498,2.35055,479900000.0
2006-12-06 19:30:00,2.3505,2.35066,2.35022,2.35052,603399999.0
2006-12-06 19:35:00,2.35053,2.3507,2.35037,2.35063,384400000.0
2006-12-06 19:40:00,2.35051,2.35088,2.35006,2.35088,365600000.0
2006-12-06 19:45:00,2.35092,2.35092,2.35024,2.3506,349300000.0
2006-12-06 19:50:00,2.35071,2.35084,2.35028,2.35064,356800000.0
2006-12-06 19:55:00,2.3506,2.35113,2.35049,2.35058,482899999.0
2006-12-06 20:00:00,2.35062,2.35076,2.35006,2.35044,199000000.0
2006-12-06 20:05:00,2.35046,2.35072,2.35034,2.35046,243900000.0
2006-12-06 20:10:00,2.35058,2.35079,2.35018,2.35054,479600000.0
2006-12-06 20:15:00,2.35049,2.3507,2.35025,2.35062,586099999.0
2006-12-06 20:20:00,2.35063,2.3508,2.35023,2.35046,635600000.0
2006-12-06 20:25:00,2.3506,2.35075,2.35034,2.35041,834299999.0
2006-12-06 20:30:00,2.35045,2.35079,2.35023,2.3503,1056700001.0
2006-12-06 20:35:00,2.35038,2.35054,2.35004,2.35054,540500000.0
2006-12-06 20:40:00,2.35067,2.35085,2.3504,2.35059,664799999.0
2006-12-06 20:45:00,2.35052,2.35088,2.35013,2.35085,576700001.0
2006-12-06 20:50:00,2.35085,2.35085,2.35028,2.35043,762300000.0
2006-12-06 20:55:00,2.35031,2.35053,2.35003,2.3504,1022300000.0
2006-12-06 21:00:00,2.35051,2.35079,2.35032,2.35055,757900000.0
2006-12-06 21:05:00,2.35045,2.35067,2.34989,2.35007,211300000.0
2006-12-06 21:10:00,2.35011,2.35042,2.34997,2.35024,509399999.0
2006-12-06 21:15:00,2.35013,2.35052,2.35009,2.3504,591400000.0
2006-12-06 21:20:00,2.35037,2.35059,2.34995,2.35028,827800000.0
2006-12-06 21:25:00,2.35039,2.351,2.35034,2.3508,312900000.0
2006-12-06 21:30:00,2.35094,2.351,2.35034,2.35034,472600000.0
2006-12-06 21:35:00,2.35042,2.35081,2.35025,2.35069,222900000.0
2006-12-06 21:40:00,2.35073,2.3513,2.35073,2.35113,375200000.0
2006-12-06 21:45:00,2.35122,2.35152,2.35089,2.35096,408500000.0
2006-12-06 21:50:00,2.35106,2.3518,2.35084,2.35175,263000000.0
2006-12-06 21:55:00,2.35177,2.35197,2.35104,2.35135,351400000.0
2006-12-06 22:00:00,2.35141,2.35191,2.35129,2.35149,389400000.0
2006-12-06 22:05:00,2.35147,2.35167,2.35108,2.3511,179699999.0
2006-12-06 22:10:00,2.35119,2.35137,2.35078,2.3508,158900000.0
2006-12-06 22:15:00,2.35062,2.35112,2.35062,2.35096,423699999.0
2006-12-06 22:20:00,2.35096,2.35135,2.35058,2.35085,236899999.0
2006-12-06 22:25:00,2.35097,2.3511,2.35056,2.3511,316300000.0
2006-12-06 22:30:00,2.3511,2.35142,2.3508,2.3508,329300000.0
2006-12-06 22:35:00,2.35098,2.35142,2.35079,2.35123,189100000.0
2006-12-06 22:40:00,2.35118,2.35149,2.35112,2.3513,320800000.0
2006-12-06 22:45:00,2.35125,2.35147,2.351,2.35125,344000000.0
2006-12-06 22:50:00,2.3512,2.35137,2.351,2.35137,278200000.0
2006-12-06 22:55:00,2.3513,2.35156,2.35115,2.35123,184900000.0
2006-12-06 23:00:00,2.35125,2.3515,2.35092,2.35092,131699999.0
2006-12-06 23:05:00,2.35081,2.35096,2.35052,2.35072,131500000.0
2006-12-06 23:10:00,2.35056,2.35099,2.35056,2.35084,142100000.0
2006-12-06 23:15:00,2.35092,2.35101,2.3504,2.35045,161000000.0
2006-12-06 23:20:00,2.35064,2.35095,2.35046,2.3508,169700001.0
2006-12-06 23:25:00,2.35094,2.35135,2.35075,2.35116,109600000.0
2006-12-06 23:30:00,2.35105,2.35105,2.35072,2.35082,138900000.0
2006-12-06 23:35:00,2.35075,2.351,2.35028,2.3505,149000000.0
2006-12-06 23:40:00,2.35077,2.35135,2.35073,2.35108,157000000.0
2006-12-06 23:45:00,2.35113,2.35182,2.35097,2.35148,128300000.0
2006-12-06 23:50:00,2.35131,2.35153,2.35103,2.35147,156400000.0
2006-12-06 23:55:00,2.35127,2.35144,2.35092,2.35105,151799999.0
2006-12-07 00:00:00,2.3509,2.35167,2.35075,2.35138,109200000.0
2006-12-07 00:05:00,2.35121,2.35151,2.35047,2.35113,112800000.0
2006-12-07 00:10:00,2.35134,2.35134,2.35041,2.3509,149300000.0
2006-12-07 00:15:00,2.35076,2.35153,2.35069,2.35153,159500000.0
2006-12-07 00:20:00,2.35149,2.35149,2.35044,2.35077,123400000.0
2006-12-07 00:25:00,2.3508,2.35108,2.35043,2.35082,154500000.0
2006-12-07 00:30:00,2.35061,2.35095,2.35044,2.35068,128400001.0
2006-12-07 00:35:00,2.35074,2.35105,2.35068,2.35105,139900000.0
2006-12-07 00:40:00,2.35105,2.35141,2.35096,2.35141,179500001.0
2006-12-07 00:45:00,2.3513,2.35149,2.35102,2.35127,130500000.0
2006-12-07 00:50:00,2.35136,2.35187,2.35133,2.35183,154500000.0
2006-12-07 00:55:00,2.35157,2.35157,2.35019,2.35042,130000000.0
2006-12-07 01:00:00,2.35052,2.35081,2.35036,2.35045,130900000.0
2006-12-07 01:05:00,2.35063,2.35086,2.35034,2.35048,145100000.0
2006-12-07 01:10:00,2.35079,2.35103,2.35055,2.35083,180800000.0
2006-12-07 01:15:00,2.35083,2.35098,2.3506,2.35098,162100000.0
2006-12-07 01:20:00,2.3509,2.35183,2.35089,2.35161,200700000.0
2006-12-07 01:25:00,2.35161,2.35195,2.35119,2.35142,164000000.0
2006-12-07 01:30:00,2.35138,2.35156,2.35092,2.35142,173200000.0
2006-12-07 01:35:00,2.35148,2.35185,2.35128,2.35152,163699998.0
2006-12-07 01:40:00,2.3517,2.35186,2.35119,2.35135,168400000.0
2006-12-07 01:45:00,2.35137,2.35151,2.3512,2.35121,125600000.0
2006-12-07 01:50:00,2.35118,2.35197,2.35089,2.35147,207600000.0
2006-12-07 01:55:00,2.35162,2.3519,2.35131,2.35148,167000000.0
2006-12-07 02:00:00,2.3515,2.35156,2.35065,2.35067,160900000.0
2006-12-07 02:05:00,2.35081,2.3512,2.35067,2.35085,200000000.0
2006-12-07 02:10:00,2.35102,2.35137,2.35062,2.35135,176500000.0
2006-12-07 02:15:00,2.35157,2.35172,2.3511,2.35139,178500000.0
2006-12-07 02:20:00,2.3513,2.3516,2.35122,2.3514,102300000.0
2006-12-07 02:25:00,2.35148,2.3518,2.35113,2.35113,222600000.0
2006-12-07 02:30:00,2.3511,2.35143,2.35078,2.35126,163200000.0
2006-12-07 02:35:00,2.35123,2.35215,2.35123,2.3521,137500000.0
2006-12-07 02:40:00,2.35188,2.35221,2.35183,2.35198,153000000.0
2006-12-07 02:45:00,2.35201,2.3522,2.35176,2.35219,113199999.0
2006-12-07 02:50:00,2.35206,2.35206,2.35128,2.35145,158900000.0
2006-12-07 02:55:00,2.35161,2.35167,2.35113,2.35115,162600000.0
2006-12-07 03:00:00,2.351,2.35135,2.35044,2.35089,151800000.0
2006-12-07 03:05:00,2.35068,2.35145,2.35064,2.35141,152500000.0
2006-12-07 03:10:00,2.35162,2.35197,2.35134,2.35197,110300000.0
2006-12-07 03:15:00,2.352,2.3521,2.35155,2.35185,138900000.0
2006-12-07 03:20:00,2.35194,2.35239,2.35094,2.35116,154500000.0
2006-12-07 03:25:00,2.35129,2.35153,2.35127,2.35143,115500000.0
2006-12-07 03:30:00,2.35135,2.35146,2.35063,2.35086,134800000.0
2006-12-07 03:35:00,2.35073,2.35135,2.35073,2.35118,149400000.0
2006-12-07 03:40:00,2.35101,2.35107,2.35065,2.3509,134000000.0
2006-12-07 03:45:00,2.35079,2.35101,2.35038,2.35073,135800000.0
2006-12-07 03:50:00,2.35087,2.3513,2.35077,2.35105,178000000.0
2006-12-07 03:55:00,2.35114,2.35183,2.35111,2.35148,107000000.0
2006-12-07 04:00:00,2.35133,2.35145,2.35103,2.35145,108900000.0
2006-12-07 04:05:00,2.35131,2.35167,2.35076,2.35102,231800000.0
2006-12-07 04:10:00,2.35077,2.35103,2.35047,2.35062,109800000.0
2006-12-07 04:15:00,2.35035,2.3507,2.34997,2.34997,153000000.0
2006-12-07 04:20:00,2.35013,2.35047,2.35012,2.35026,111400000.0
2006-12-07 04:25:00,2.35036,2.3509,2.3501,2.35053,124100000.0
2006-12-07 04:30:00,2.3507,2.35147,2.35058,2.35139,166699998.0
2006-12-07 04:35:00,2.35135,2.35147,2.35112,2.35131,159299998.0
2006-12-07 04:40:00,2.35119,2.35149,2.35109,2.35117,149800000.0
2006-12-07 04:45:00,2.35111,2.35117,2.35053,2.35081,150200000.0
2006-12-07 04:50:00,2.35085,2.35123,2.35079,2.35096,168900000.0
2006-12-07 04:55:00,2.35119,2.35133,2.35091,2.35106,154300000.0
2006-12-07 05:00:00,2.35107,2.35124,2.3508,2.35104,165100000.0
2006-12-07 05:05:00,2.35107,2.35107,2.35052,2.35082,119100000.0
2006-12-07 05:10:00,2.35075,2.35129,2.35064,2.35092,143800000.0
2006-12-07 05:15:00,2.35093,2.35119,2.35072,2.35118,191100000.0
2006-12-07 05:20:00,2.35099,2.35121,2.35077,2.35112,111900000.0
2006-12-07 05:25:00,2.35113,2.35122,2.35085,2.35108,155100000.0
2006-12-07 05:30:00,2.35093,2.35128,2.35069,2.35128,171999997.0
2006-12-07 05:35:00,2.35136,2.35136,2.35074,2.35112,147800000.0
2006-12-07 05:40:00,2.35114,2.3513,2.35102,2.35118,156400001.0
2006-12-07 05:45:00,2.35123,2.35131,2.3509,2.35116,155200000.0
2006-12-07 05:50:00,2.35112,2.35132,2.35099,2.3512,171200000.0
2006-12-07 05:55:00,2.35131,2.35144,2.35099,2.35107,163400000.0
2006-12-07 06:00:00,2.35096,2.35112,2.35077,2.35077,114800000.0
2006-12-07 06:05:00,2.35068,2.35096,2.3505,2.35067,135200000.0
2006-12-07 06:10:00,2.35058,2.35059,2.34953,2.34972,150400000.0
2006-12-07 06:15:00,2.34971,2.35005,2.34967,2.34998,186500000.0
2006-12-07 06:20:00,2.35002,2.35061,2.34969,2.35018,212099999.0
2006-12-07 06:25:00,2.35009,2.35055,2.35007,2.35007,145300000.0
2006-12-07 06:30:00,2.35011,2.35031,2.34966,2.34998,146200000.0
2006-12-07 06:35:00,2.35012,2.35017,2.34961,2.34966,148600000.0
2006-12-07 06:40:00,2.34991,2.35035,2.34977,2.34977,149300000.0
2006-12-07 06:45:00,2.34964,2.34986,2.34936,2.34937,105800000.0
2006-12-07 06:50:00,2.34935,2.34974,2.34935,2.34953,156300000.0
2006-12-07 06:55:00,2.34973,2.34999,2.34927,2.34934,193800000.0
2006-12-07 07:00:00,2.34916,2.34998,2.34916,2.34952,187900000.0
2006-12-07 07:05:00,2.34932,2.34988,2.34927,2.34988,125000000.0
2006-12-07 07:10:00,2.34952,2.35006,2.34946,2.34993,146100001.0
2006-12-07 07:15:00,2.35011,2.35034,2.34994,2.35015,194700002.0
2006-12-07 07:20:00,2.35014,2.35015,2.34897,2.34913,196700000.0
2006-12-07 07:25:00,2.3494,2.34964,2.34921,2.34947,129600000.0
2006-12-07 07:30:00,2.34945,2.3495,2.34912,2.34928,132500000.0
2006-12-07 07:35:00,2.34939,2.3494,2.3489,2.3489,108000000.0
2006-12-07 07:40:00,2.34884,2.34956,2.3486,2.34937,177300000.0
2006-12-07 07:45:00,2.34933,2.34961,2.3491,2.34959,187900000.0
2006-12-07 07:50:00,2.34956,2.35031,2.34942,2.34998,152900000.0
2006-12-07 07:55:00,2.34985,2.35084,2.34981,2.35067,171400002.0
2006-12-07 08:00:00,2.35089,2.35111,2.35032,2.35048,189200000.0
2006-12-07 08:05:00,2.3504,2.35071,2.35012,2.35046,193100000.0
2006-12-07 08:10:00,2.3503,2.35079,2.35026,2.3504,154400000.0
2006-12-07 08:15:00,2.35065,2.35074,2.34999,2.35014,181000000.0
2006-12-07 08:20:00,2.35011,2.35047,2.34986,2.35022,130800000.0
2006-12-07 08:25:00,2.3502,2.35043,2.34988,2.35004,221200002.0
2006-12-07 08:30:00,2.34991,2.3509,2.34987,2.35037,141200000.0
2006-12-07 08:35:00,2.35047,2.3506,2.35012,2.35023,149400000.0
2006-12-07 08:40:00,2.35018,2.35029,2.34989,2.35007,133300000.0
2006-12-07 08:45:00,2.35008,2.3506,2.34997,2.35053,185600000.0
2006-12-07 08:50:00,2.35029,2.35152,2.35017,2.35152,159400001.0
2006-12-07 08:55:00,2.35147,2.35155,2.35108,2.35147,183199999.0
2006-12-07 09:00:00,2.35148,2.35183,2.35142,2.35172,131600000.0
2006-12-07 09:05:00,2.35172,2.35183,2.35102,2.35125,200400000.0
2006-12-07 09:10:00,2.35111,2.35154,2.35101,2.35128,189300000.0
2006-12-07 09:15:00,2.35118,2.35155,2.35087,2.35129,232600000.0
2006-12-07 09:20:00,2.35135,2.35146,2.35086,2.35115,164800000.0
2006-12-07 09:25:00,2.35108,2.35108,2.34928,2.3495,162600000.0
2006-12-07 09:30:00,2.34956,2.34997,2.34916,2.34958,223500000.0
2006-12-07 09:35:00,2.3497,2.34985,2.34858,2.34905,190000000.0
2006-12-07 09:40:00,2.34898,2.34899,2.348,2.348,160800000.0
2006-12-07 09:45:00,2.34797,2.34832,2.34783,2.34825,181500000.0
2006-12-07 09:50:00,2.34816,2.34836,2.34742,2.34746,150600000.0
2006-12-07 09:55:00,2.34748,2.34783,2.34727,2.3476,153500000.0
2006-12-07 10:00:00,2.34782,2.34964,2.34782,2.34895,159400000.0
2006-12-07 10:05:00,2.34891,2.34917,2.34843,2.34843,105700000.0
2006-12-07 10:10:00,2.34852,2.34868,2.34785,2.34816,123400000.0
2006-12-07 10:15:00,2.34833,2.34873,2.34819,2.34855,192400000.0
2006-12-07 10:20:00,2.34859,2.34892,2.3485,2.34877,202200000.0
2006-12-07 10:25:00,2.34872,2.349,2.34863,2.34885,184900000.0
2006-12-07 10:30:00,2.34873,2.34935,2.34861,2.34933,202100000.0
2006-12-07 10:35:00,2.34937,2.34943,2.34884,2.34913,169800000.0
2006-12-07 10:40:00,2.34912,2.34937,2.34888,2.34912,189400000.0
2006-12-07 10:45:00,2.34916,2.34927,2.34888,2.34912,194799999.0
2006-12-07 10:50:00,2.34904,2.34935,2.34882,2.34887,126900000.0
2006-12-07 10:55:00,2.34892,2.34944,2.3488,2.34903,209800000.0
2006-12-07 11:00:00,2.34894,2.34949,2.34887,2.34921,201300000.0
2006-12-07 11:05:00,2.3493,2.34976,2.34925,2.34967,171200000.0
2006-12-07 11:10:00,2.34956,2.35009,2.34938,2.35002,200500000.0
2006-12-07 11:15:00,2.34998,2.35072,2.3499,2.3505,136700000.0
2006-12-07 11:20:00,2.35051,2.35064,2.35027,2.35038,220400000.0
2006-12-07 11:25:00,2.35025,2.35069,2.35008,2.35047,165700000.0
2006-12-07 11:30:00,2.35052,2.35099,2.35028,2.35065,216300000.0
2006-12-07 11:35:00,2.35076,2.35083,2.35018,2.35044,220700000.0
2006-12-07 11:40:00,2.35013,2.35084,2.35013,2.35073,146200000.0
2006-12-07 11:45:00,2.35085,2.35114,2.35063,2.35089,174200000.0
2006-12-07 11:50:00,2.3509,2.35118,2.35062,2.3508,183600000.0
2006-12-07 11:55:00,2.35079,2.3514,2.35065,2.35123,205100001.0
2006-12-07 12:00:00,2.35113,2.35124,2.35083,2.35095,191500000.0
2006-12-07 12:05:00,2.35105,2.35118,2.35037,2.35057,183700000.0
2006-12-07 12:10:00,2.35056,2.35139,2.35045,2.35116,159600000.0
2006-12-07 12:15:00,2.35094,2.35125,2.35036,2.35078,146500000.0
2006-12-07 12:20:00,2.35086,2.3516,2.35083,2.35138,211500001.0
2006-12-07 12:25:00,2.35149,2.35166,2.35122,2.35127,207200000.0
2006-12-07 12:30:00,2.35142,2.35209,2.35119,2.35208,162900000.0
2006-12-07 12:35:00,2.35199,2.35257,2.35188,2.35211,134700000.0
2006-12-07 12:40:00,2.35213,2.35277,2.35206,2.3526,179700000.0
2006-12-07 12:45:00,2.35275,2.35299,2.35238,2.35268,235600000.0
2006-12-07 12:50:00,2.35284,2.35316,2.35145,2.3517,142100000.0
2006-12-07 12:55:00,2.35167,2.35213,2.35115,2.35177,236800000.0
2006-12-07 13:00:00,2.3516,2.3516,2.35103,2.35115,167700001.0
2006-12-07 13:05:00,2.35111,2.35111,2.35011,2.35092,172700000.0
2006-12-07 13:10:00,2.35083,2.3511,2.35055,2.35087,170000000.0
2006-12-07 13:15:00,2.35079,2.35098,2.35017,2.35027,203800000.0
2006-12-07 13:20:00,2.35027,2.3506,2.35007,2.35007,145100000.0
2006-12-07 13:25:00,2.35011,2.35063,2.35008,2.35063,172300000.0
2006-12-07 13:30:00,2.35073,2.35085,2.35008,2.35062,212400000.0
2006-12-07 13:35:00,2.35063,2.35063,2.34981,2.35028,237600000.0
2006-12-07 13:40:00,2.3503,2.3507,2.35018,2.35023,177000000.0
2006-12-07 13:45:00,2.35029,2.35058,2.35011,2.35014,151000000.0
2006-12-07 13:50:00,2.34996,2.35027,2.34965,2.35027,167500000.0
2006-12-07 13:55:00,2.35019,2.35026,2.34931,2.34935,175700000.0
2006-12-07 14:00:00,2.3493,2.34965,2.34895,2.34927,132300000.0
2006-12-07 14:05:00,2.34912,2.3494,2.34858,2.34906,195900001.0
2006-12-07 14:10:00,2.34908,2.34908,2.34759,2.34803,163400000.0
2006-12-07 14:15:00,2.348,2.34819,2.34761,2.34809,178200000.0
2006-12-07 14:20:00,2.34826,2.34877,2.348,2.34864,184000000.0
2006-12-07 14:25:00,2.34866,2.34936,2.34866,2.34907,139000000.0
2006-12-07 14:30:00,2.34914,2.3496,2.34881,2.3493,163800000.0
2006-12-07 14:35:00,2.34935,2.34954,2.34888,2.34909,162000000.0
2006-12-07 14:40:00,2.34916,2.35024,2.34897,2.34973,203400000.0
2006-12-07 14:45:00,2.34977,2.35005,2.34929,2.34938,159100000.0
2006-12-07 14:50:00,2.34944,2.34972,2.34903,2.34925,199700001.0
2006-12-07 14:55:00,2.3492,2.34937,2.34878,2.34901,193500000.0
2006-12-07 15:00:00,2.34894,2.34928,2.34876,2.34916,211400001.0
2006-12-07 15:05:00,2.34923,2.34938,2.34829,2.34836,137000000.0
2006-12-07 15:10:00,2.34844,2.34849,2.3475,2.34758,168800000.0
2006-12-07 15:15:00,2.34787,2.34819,2.34779,2.34795,129500000.0
2006-12-07 15:20:00,2.34784,2.34793,2.34735,2.34739,172499998.0
2006-12-07 15:25:00,2.34734,2.34775,2.34725,2.34731,172699999.0
2006-12-07 15:30:00,2.3474,2.34816,2.34708,2.34788,170300001.0
2006-12-07 15:35:00,2.34783,2.34817,2.34519,2.34565,207500000.0
2006-12-07 15:40:00,2.34581,2.34706,2.34549,2.34675,191200001.0
2006-12-07 15:45:00,2.34684,2.3476,2.34642,2.3476,224400000.0
2006-12-07 15:50:00,2.34735,2.34762,2.3469,2.34719,187899999.0
2006-12-07 15:55:00,2.34714,2.34748,2.34647,2.34697,187100000.0
2006-12-07 16:00:00,2.34728,2.34772,2.34658,2.34658,169000000.0
2006-12-07 16:05:00,2.34651,2.34707,2.34629,2.34652,219699998.0
2006-12-07 16:10:00,2.34646,2.34697,2.34624,2.34689,184000000.0
2006-12-07 16:15:00,2.3468,2.3469,2.34582,2.34639,197200000.0
2006-12-07 16:20:00,2.34652,2.34697,2.34622,2.34629,134700000.0
2006-12-07 16:25:00,2.34628,2.34649,2.34584,2.34586,190100000.0
2006-12-07 16:30:00,2.34575,2.34636,2.34557,2.34627,194400001.0
2006-12-07 16:35:00,2.34652,2.34672,2.34564,2.34573,160700000.0
2006-12-07 16:40:00,2.3456,2.3456,2.34493,2.34501,191100000.0
2006-12-07 16:45:00,2.34499,2.34537,2.34473,2.34531,182400000.0
2006-12-07 16:50:00,2.34539,2.34542,2.34499,2.34516,217100000.0
2006-12-07 16:55:00,2.34503,2.34538,2.34486,2.34491,150300000.0
2006-12-07 17:00:00,2.34489,2.34542,2.34457,2.34535,197100000.0
2006-12-07 17:05:00,2.34535,2.34591,2.34531,2.34576,137900000.0
2006-12-07 17:10:00,2.34587,2.34603,2.34543,2.34576,182800000.0
2006-12-07 17:15:00,2.34561,2.34648,2.34558,2.34625,190500000.0
2006-12-07 17:20:00,2.34625,2.34633,2.34573,2.34617,182600001.0
2006-12-07 17:25:00,2.34604,2.34631,2.34529,2.34568,193800000.0
2006-12-07 17:30:00,2.34582,2.34589,2.34532,2.34545,183100000.0
2006-12-07 17:35:00,2.34554,2.3459,2.34526,2.34533,172200000.0
2006-12-07 17:40:00,2.34546,2.34578,2.34525,2.34548,189200000.0
2006-12-07 17:45:00,2.34547,2.3459,2.34525,2.34525,191900000.0
2006-12-07 17:50:00,2.3453,2.34582,2.34528,2.34573,173500000.0
2006-12-07 17:55:00,2.34565,2.34648,2.34565,2.34634,141000000.0
2006-12-07 18:00:00,2.34631,2.34663,2.34596,2.3462,1420100000.0
2006-12-07 18:05:00,2.34633,2.34673,2.34576,2.34586,1702999998.0
2006-12-07 18:10:00,2.34575,2.34583,2.34491,2.34523,1131500000.0
2006-12-07 18:15:00,2.34523,2.34637,2.34523,2.34605,1331400001.0
2006-12-07 18:20:00,2.34598,2.34616,2.34567,2.34567,1306700000.0
2006-12-07 18:25:00,2.34562,2.34619,2.34542,2.34584,1474000000.0
2006-12-07 18:30:00,2.34585,2.34616,2.34565,2.34569,1321699998.0
2006-12-07 18:35:00,2.34569,2.34619,2.34565,2.34595,629900000.0
2006-12-07 18:40:00,2.34602,2.3462,2.34561,2.34571,670000000.0
2006-12-07 18:45:00,2.3458,2.346,2.34552,2.346,254200001.0
2006-12-07 18:50:00,2.346,2.34602,2.34562,2.34585,604700000.0
2006-12-07 18:55:00,2.34585,2.34606,2.34548,2.34582,733700001.0
2006-12-07 19:00:00,2.34587,2.34617,2.3455,2.34617,457100001.0
2006-12-07 19:05:00,2.34615,2.34667,2.34601,2.34638,752200000.0
2006-12-07 19:10:00,2.34648,2.34681,2.34632,2.34669,441100001.0
2006-12-07 19:15:00,2.34682,2.34728,2.34667,2.34712,392400000.0
2006-12-07 19:20:00,2.34722,2.34722,2.34642,2.34667,549300000.0
2006-12-07 19:25:00,2.34663,2.34693,2.34652,2.34693,553400000.0
2006-12-07 19:30:00,2.34695,2.34731,2.34682,2.34698,639499998.0
2006-12-07 19:35:00,2.34691,2.34737,2.34662,2.34718,452399999.0
2006-12-07 19:40:00,2.34713,2.34718,2.34661,2.34661,390700000.0
2006-12-07 19:45:00,2.34662,2.34696,2.3464,2.34648,320900000.0
2006-12-07 19:50:00,2.34652,2.3469,2.34633,2.34676,331500000.0
2006-12-07 19:55:00,2.34685,2.34696,2.3463,2.34633,437099999.0
2006-12-07 20:00:00,2.34637,2.34686,2.34637,2.34666,313700000.0
2006-12-07 20:05:00,2.34662,2.34688,2.34646,2.34652,263700000.0
2006-12-07 20:10:00,2.34673,2.34694,2.34641,2.34665,483300000.0
2006-12-07 20:15:00,2.34659,2.34675,2.34621,2.3464,633599998.0
2006-12-07 20:20:00,2.34639,2.34661,2.34622,2.34644,595100000.0
2006-12-07 20:25:00,2.34631,2.3468,2.34588,2.34588,831200000.0
2006-12-07 20:30:00,2.3459,2.34673,2.34585,2.34663,1155600003.0
2006-12-07 20:35:00,2.34675,2.34679,2.34607,2.34646,460700000.0
2006-12-07 20:40:00,2.3466,2.34667,2.34592,2.34637,677999998.0
2006-12-07 20:45:00,2.34636,2.34692,2.34636,2.34676,530900000.0
2006-12-07 20:50:00,2.3467,2.34684,2.34626,2.3465,784099999.0
2006-12-07 20:55:00,2.34646,2.34652,2.34608,2.3462,1129900000.0
2006-12-07 21:00:00,2.34618,2.34633,2.34594,2.3461,821000000.0
2006-12-07 21:05:00,2.34612,2.34631,2.34571,2.34585,245500000.0
2006-12-07 21:10:00,2.34594,2.34621,2.34575,2.34595,508999999.0
2006-12-07 21:15:00,2.34596,2.34616,2.34558,2.34579,633400000.0
2006-12-07 21:20:00,2.34589,2.34616,2.34561,2.346,813700000.0
2006-12-07 21:25:00,2.34587,2.34617,2.34587,2.3461,343800001.0
2006-12-07 21:30:00,2.34613,2.34626,2.3456,2.3457,392400000.0
2006-12-07 21:35:00,2.34577,2.3458,2.34531,2.34565,251400001.0
2006-12-07 21:40:00,2.3456,2.34598,2.34535,2.34539,374799999.0
2006-12-07 21:45:00,2.3454,2.3457,2.34532,2.3455,438700000.0
2006-12-07 21:50:00,2.34563,2.34582,2.34541,2.34565,287600000.0
2006-12-07 21:55:00,2.34582,2.34701,2.34582,2.34634,355399999.0
2006-12-07 22:00:00,2.34626,2.34657,2.34597,2.34598,331200000.0
2006-12-07 22:05:00,2.34579,2.34606,2.34562,2.34572,195500000.0
2006-12-07 22:10:00,2.34581,2.34639,2.3457,2.34639,186400000.0
2006-12-07 22:15:00,2.34639,2.34654,2.34577,2.34602,356000001.0
2006-12-07 22:20:00,2.34626,2.34644,2.34585,2.34587,306800000.0
2006-12-07 22:25:00,2.34597,2.34622,2.34576,2.34608,316899999.0
2006-12-07 22:30:00,2.34602,2.34627,2.34582,2.34605,326100000.0
2006-12-07 22:35:00,2.34617,2.34645,2.34607,2.34613,154200000.0
2006-12-07 22:40:00,2.34593,2.34629,2.34566,2.34591,303400000.0
2006-12-07 22:45:00,2.34578,2.34615,2.3456,2.34595,329100000.0
2006-12-07 22:50:00,2.34586,2.34606,2.34545,2.34584,281400000.0
2006-12-07 22:55:00,2.34569,2.34634,2.34541,2.34556,153400000.0
2006-12-07 23:00:00,2.34561,2.34595,2.34536,2.34548,153100000.0
2006-12-07 23:05:00,2.34557,2.34608,2.34533,2.34597,148100000.0
2006-12-07 23:10:00,2.34569,2.34606,2.34567,2.34598,169500000.0
2006-12-07 23:15:00,2.34596,2.34681,2.34572,2.34645,118800000.0
2006-12-07 23:20:00,2.34645,2.34654,2.34614,2.34638,176400000.0
2006-12-07 23:25:00,2.34636,2.34651,2.34595,2.34605,174100000.0
2006-12-07 23:30:00,2.34595,2.34598,2.3457,2.34589,143000000.0
2006-12-07 23:35:00,2.34584,2.34663,2.34579,2.34604,161300000.0
2006-12-07 23:40:00,2.34603,2.3467,2.3459,2.34645,118500000.0
2006-12-07 23:45:00,2.34643,2.34673,2.346,2.34615,155500000.0
2006-12-07 23:50:00,2.34603,2.34665,2.3457,2.34658,141500000.0
2006-12-07 23:55:00,2.34641,2.34646,2.34539,2.3459,198400001.0
2006-12-08 00:00:00,2.34581,2.34683,2.34573,2.34681,141900000.0
2006-12-08 00:05:00,2.34691,2.34709,2.34629,2.3468,111500001.0
2006-12-08 00:10:00,2.3467,2.34682,2.3455,2.34616,147500000.0
2006-12-08 00:15:00,2.34633,2.3467,2.34595,2.34595,146600000.0
2006-12-08 00:20:00,2.34608,2.34619,2.34548,2.34552,184000000.0
2006-12-08 00:25:00,2.34557,2.34577,2.34534,2.34554,116600000.0
2006-12-08 00:30:00,2.34546,2.34612,2.34525,2.34565,157700000.0
2006-12-08 00:35:00,2.34584,2.34597,2.34546,2.34583,145900000.0
2006-12-08 00:40:00,2.34599,2.3462,2.34568,2.34605,142000000.0
2006-12-08 00:45:00,2.34596,2.3461,2.34567,2.34589,119500000.0
2006-12-08 00:50:00,2.34591,2.34631,2.34591,2.34631,140800000.0
2006-12-08 00:55:00,2.34615,2.34635,2.34593,2.34623,114900000.0
2006-12-08 01:00:00,2.34605,2.34633,2.34545,2.34545,165900000.0
2006-12-08 01:05:00,2.34568,2.34576,2.34497,2.34497,107000000.0
2006-12-08 01:10:00,2.34476,2.3457,2.34389,2.3453,159299999.0
2006-12-08 01:15:00,2.34524,2.34537,2.34485,2.34502,126400000.0
2006-12-08 01:20:00,2.34508,2.34559,2.34508,2.34523,118400000.0
2006-12-08 01:25:00,2.34556,2.34637,2.3455,2.34583,165500000.0
2006-12-08 01:30:00,2.34588,2.34623,2.34588,2.34594,121600000.0
2006-12-08 01:35:00,2.34595,2.34627,2.34593,2.34603,164500000.0
2006-12-08 01:40:00,2.34606,2.34665,2.34593,2.34613,156100000.0
2006-12-08 01:45:00,2.34617,2.34628,2.34555,2.34555,121600000.0
2006-12-08 01:50:00,2.34556,2.34613,2.34548,2.34548,132500000.0
2006-12-08 01:55:00,2.34555,2.34597,2.34546,2.34573,137700000.0
2006-12-08 02:00:00,2.34603,2.34654,2.34563,2.34636,123500000.0
2006-12-08 02:05:00,2.34621,2.34621,2.34545,2.3456,158600000.0
2006-12-08 02:10:00,2.34578,2.34607,2.34566,2.34605,102200000.0
2006-12-08 02:15:00,2.34606,2.3461,2.34584,2.34596,133800000.0
2006-12-08 02:20:00,2.346,2.34646,2.34592,2.34626,142400000.0
2006-12-08 02:25:00,2.34612,2.34612,2.34548,2.34549,121700000.0
2006-12-08 02:30:00,2.3456,2.346,2.34559,2.34598,158600000.0
2006-12-08 02:35:00,2.34611,2.34655,2.34603,2.34655,161300000.0
2006-12-08 02:40:00,2.34655,2.34668,2.34603,2.34641,168000000.0
2006-12-08 02:45:00,2.34632,2.34661,2.34612,2.34629,144000000.0
2006-12-08 02:50:00,2.34625,2.34629,2.34569,2.34614,156400000.0
2006-12-08 02:55:00,2.34609,2.34646,2.34594,2.34622,135300000.0
2006-12-08 03:00:00,2.34618,2.34647,2.34614,2.34647,134400000.0
2006-12-08 03:05:00,2.34624,2.34645,2.34585,2.34599,121300000.0
2006-12-08 03:10:00,2.34623,2.34635,2.34603,2.34606,114300000.0
2006-12-08 03:15:00,2.34601,2.34623,2.34594,2.34611,150700000.0
2006-12-08 03:20:00,2.34616,2.34619,2.34573,2.3459,144000000.0
2006-12-08 03:25:00,2.34593,2.34629,2.34593,2.34612,139400001.0
2006-12-08 03:30:00,2.34615,2.34615,2.34576,2.34606,147700000.0
2006-12-08 03:35:00,2.34597,2.34627,2.34589,2.34624,138300000.0
2006-12-08 03:40:00,2.34631,2.34653,2.34609,2.34629,157000000.0
2006-12-08 03:45:00,2.3463,2.34674,2.3463,2.34672,126500000.0
2006-12-08 03:50:00,2.34652,2.34658,2.3462,2.34623,151300000.0
2006-12-08 03:55:00,2.34627,2.3466,2.34615,2.34642,128100000.0
2006-12-08 04:00:00,2.34635,2.3465,2.3461,2.34649,139600000.0
2006-12-08 04:05:00,2.3463,2.34657,2.34623,2.34633,170700000.0
2006-12-08 04:10:00,2.3464,2.34657,2.34621,2.34639,133200000.0
2006-12-08 04:15:00,2.34613,2.34655,2.34613,2.34622,127799999.0
2006-12-08 04:20:00,2.34594,2.34594,2.34522,2.34539,122000000.0
2006-12-08 04:25:00,2.34552,2.3457,2.34534,2.3457,147800000.0
2006-12-08 04:30:00,2.34561,2.34588,2.34546,2.34588,142000000.0
2006-12-08 04:35:00,2.34597,2.3462,2.34573,2.34603,135900000.0
2006-12-08 04:40:00,2.34584,2.3462,2.34584,2.34605,152899999.0
2006-12-08 04:45:00,2.34594,2.34624,2.3459,2.34624,157700000.0
2006-12-08 04:50:00,2.34612,2.34642,2.34604,2.34612,125400000.0
2006-12-08 04:55:00,2.34629,2.34659,2.34622,2.34629,198300000.0
2006-12-08 05:00:00,2.34627,2.34655,2.34615,2.34655,85099999.0
2006-12-08 05:05:00,2.34649,2.34672,2.34625,2.3467,93100000.0
2006-12-08 05:10:00,2.34658,2.34666,2.34643,2.34651,138300000.0
2006-12-08 05:15:00,2.34661,2.34675,2.34622,2.34646,180300001.0
2006-12-08 05:20:00,2.34625,2.34671,2.34618,2.3464,165400000.0
2006-12-08 05:25:00,2.34649,2.34668,2.34596,2.34646,119400000.0
2006-12-08 05:30:00,2.34653,2.34674,2.34625,2.3463,110900000.0
2006-12-08 05:35:00,2.34636,2.34644,2.34611,2.3462,149400000.0
2006-12-08 05:40:00,2.34611,2.34636,2.34593,2.34627,147800000.0
2006-12-08 05:45:00,2.34619,2.34654,2.34614,2.34636,164100000.0
2006-12-08 05:50:00,2.34644,2.34654,2.34625,2.34645,165300000.0
2006-12-08 05:55:00,2.34664,2.34677,2.34614,2.34633,130900000.0
2006-12-08 06:00:00,2.34625,2.34664,2.34622,2.34652,153699999.0
2006-12-08 06:05:00,2.3464,2.34688,2.3463,2.34642,237499999.0
2006-12-08 06:10:00,2.34652,2.34682,2.34643,2.34652,154000000.0
2006-12-08 06:15:00,2.34658,2.34677,2.34634,2.34639,133400000.0
2006-12-08 06:20:00,2.34638,2.34664,2.3461,2.34641,129800000.0
2006-12-08 06:25:00,2.34633,2.34718,2.3463,2.34681,197100000.0
2006-12-08 06:30:00,2.34682,2.3469,2.34638,2.34668,136600000.0
2006-12-08 06:35:00,2.34672,2.34687,2.34617,2.34617,127500000.0
2006-12-08 06:40:00,2.34627,2.34652,2.34593,2.34619,121200000.0
2006-12-08 06:45:00,2.3461,2.34649,2.34578,2.34581,172099999.0
2006-12-08 06:50:00,2.34585,2.34591,2.34493,2.34532,195300000.0
2006-12-08 06:55:00,2.34526,2.34582,2.34526,2.34566,165399999.0
2006-12-08 07:00:00,2.3455,2.34622,2.34549,2.34598,174700000.0
2006-12-08 07:05:00,2.34609,2.34614,2.34565,2.34606,162099999.0
2006-12-08 07:10:00,2.34589,2.3462,2.34558,2.34572,197800000.0
2006-12-08 07:15:00,2.34599,2.34622,2.34557,2.34589,173500000.0
2006-12-08 07:20:00,2.34582,2.34604,2.34551,2.34563,145400000.0
2006-12-08 07:25:00,2.34574,2.34602,2.34553,2.3458,199600000.0
2006-12-08 07:30:00,2.34581,2.3461,2.34551,2.34589,102300000.0
2006-12-08 07:35:00,2.34584,2.34585,2.34539,2.34585,108400000.0
2006-12-08 07:40:00,2.34572,2.34712,2.34567,2.34709,171500000.0
2006-12-08 07:45:00,2.34711,2.34711,2.34673,2.34686,183300000.0
2006-12-08 07:50:00,2.34686,2.34707,2.34667,2.3469,154300000.0
2006-12-08 07:55:00,2.34699,2.3472,2.34645,2.3467,115900000.0
2006-12-08 08:00:00,2.34674,2.34712,2.34616,2.34681,213799999.0
2006-12-08 08:05:00,2.34672,2.34721,2.34629,2.34633,172700000.0
2006-12-08 08:10:00,2.34627,2.34686,2.34627,2.34672,154100000.0
2006-12-08 08:15:00,2.34694,2.34725,2.34668,2.34681,110600000.0
2006-12-08 08:20:00,2.34652,2.34683,2.34648,2.34659,161100000.0
2006-12-08 08:25:00,2.34667,2.34679,2.3464,2.34654,155100000.0
2006-12-08 08:30:00,2.34649,2.34678,2.34605,2.34605,191899999.0
2006-12-08 08:35:00,2.34635,2.34655,2.34614,2.3463,119800000.0
2006-12-08 08:40:00,2.34619,2.34656,2.34595,2.34605,143700000.0
2006-12-08 08:45:00,2.34606,2.3472,2.34596,2.34699,175600000.0
2006-12-08 08:50:00,2.34695,2.34725,2.34634,2.34636,149200000.0
2006-12-08 08:55:00,2.3464,2.34667,2.34608,2.34631,182799998.0
2006-12-08 09:00:00,2.34619,2.34629,2.34585,2.34607,114000000.0
2006-12-08 09:05:00,2.34592,2.34616,2.34549,2.34573,172800000.0
2006-12-08 09:10:00,2.3457,2.34589,2.34539,2.34585,184099998.0
2006-12-08 09:15:00,2.34587,2.34658,2.34565,2.34595,132000000.0
2006-12-08 09:20:00,2.34612,2.34641,2.346,2.34629,196700000.0
2006-12-08 09:25:00,2.34611,2.34611,2.34551,2.34565,149800000.0
2006-12-08 09:30:00,2.34553,2.34615,2.34538,2.34592,161100000.0
2006-12-08 09:35:00,2.34581,2.34664,2.34578,2.34637,205400000.0
2006-12-08 09:40:00,2.34629,2.34687,2.34608,2.34649,168500000.0
2006-12-08 09:45:00,2.34636,2.34662,2.34614,2.34626,198500000.0
2006-12-08 09:50:00,2.34633,2.34685,2.34622,2.34657,139999999.0
2006-12-08 09:55:00,2.34654,2.34728,2.3465,2.34681,175400000.0
2006-12-08 10:00:00,2.34633,2.34653,2.3455,2.34593,164000000.0
2006-12-08 10:05:00,2.34594,2.34618,2.34542,2.34563,118100000.0
2006-12-08 10:10:00,2.34579,2.34631,2.34571,2.34604,198900001.0
2006-12-08 10:15:00,2.34613,2.34615,2.34514,2.34568,175400000.0
2006-12-08 10:20:00,2.3456,2.34596,2.3454,2.34553,151100000.0
2006-12-08 10:25:00,2.3452,2.34566,2.34517,2.34538,179500000.0
2006-12-08 10:30:00,2.34524,2.34552,2.34507,2.34507,170200000.0
2006-12-08 10:35:00,2.34496,2.34524,2.34472,2.34514,197400001.0
2006-12-08 10:40:00,2.34526,2.34564,2.3451,2.34539,176500000.0
2006-12-08 10:45:00,2.34519,2.34543,2.34516,2.34534,209800000.0
2006-12-08 10:50:00,2.34519,2.34564,2.34495,2.34564,156500000.0
2006-12-08 10:55:00,2.34559,2.34599,2.34509,2.34525,194700001.0
2006-12-08 11:00:00,2.34513,2.34553,2.34499,2.345,131800000.0
2006-12-08 11:05:00,2.34492,2.34527,2.34436,2.34512,159400000.0
2006-12-08 11:10:00,2.34506,2.34531,2.3445,2.34491,218100000.0
2006-12-08 11:15:00,2.34487,2.34532,2.34482,2.34521,152900000.0
2006-12-08 11:20:00,2.3455,2.3457,2.34389,2.34389,210499999.0
2006-12-08 11:25:00,2.34381,2.3443,2.34381,2.34395,197400000.0
2006-12-08 11:30:00,2.3442,2.3449,2.3442,2.34452,239999999.0
2006-12-08 11:35:00,2.34463,2.3449,2.34424,2.34424,259599999.0
2006-12-08 11:40:00,2.34425,2.3444,2.34398,2.34438,198300000.0
2006-12-08 11:45:00,2.34432,2.34491,2.34421,2.34436,139800000.0
2006-12-08 11:50:00,2.34441,2.34505,2.34403,2.34425,143900000.0
2006-12-08 11:55:00,2.34418,2.3444,2.34357,2.34368,196700000.0
2006-12-08 12:00:00,2.34368,2.344,2.34339,2.34372,186200000.0
2006-12-08 12:05:00,2.34386,2.34473,2.34376,2.34415,215100000.0
2006-12-08 12:10:00,2.34412,2.34412,2.34367,2.3437,142100000.0
2006-12-08 12:15:00,2.3437,2.3449,2.34364,2.34484,219700000.0
2006-12-08 12:20:00,2.34478,2.34486,2.34422,2.34486,208400000.0
2006-12-08 12:25:00,2.34511,2.3452,2.34385,2.34392,166800000.0
2006-12-08 12:30:00,2.34413,2.34463,2.34393,2.344,191500000.0
2006-12-08 12:35:00,2.3438,2.34473,2.3438,2.34443,167800000.0
2006-12-08 12:40:00,2.34443,2.34471,2.3443,2.34458,167800000.0
2006-12-08 12:45:00,2.34466,2.345,2.3445,2.34486,219900000.0
2006-12-08 12:50:00,2.34489,2.3452,2.34457,2.345,140800000.0
2006-12-08 12:55:00,2.34504,2.34504,2.3444,2.34499,173799999.0
2006-12-08 13:00:00,2.34489,2.34592,2.3448,2.34592,179500000.0
2006-12-08 13:05:00,2.34622,2.34622,2.34535,2.34562,183400001.0
2006-12-08 13:10:00,2.34548,2.34561,2.34465,2.34465,186600000.0
2006-12-08 13:15:00,2.34452,2.34521,2.34452,2.34518,164800000.0
2006-12-08 13:20:00,2.34539,2.34567,2.34492,2.34502,143900000.0
2006-12-08 13:25:00,2.34516,2.34535,2.34475,2.34486,135100000.0
2006-12-08 13:30:00,2.34473,2.34537,2.34462,2.34537,201300000.0
2006-12-08 13:35:00,2.34547,2.34648,2.34545,2.34589,222100000.0
2006-12-08 13:40:00,2.34598,2.34634,2.34579,2.34619,180900001.0
2006-12-08 13:45:00,2.34611,2.34617,2.34552,2.34568,162600000.0
2006-12-08 13:50:00,2.34565,2.3457,2.34533,2.3455,156600000.0
2006-12-08 13:55:00,2.34539,2.34593,2.34539,2.34546,238600000.0
2006-12-08 14:00:00,2.34528,2.34592,2.34528,2.34592,136700000.0
2006-12-08 14:05:00,2.34594,2.34633,2.3458,2.34591,182700000.0
2006-12-08 14:10:00,2.34592,2.34626,2.34546,2.34587,217199998.0
2006-12-08 14:15:00,2.34575,2.34581,2.34526,2.34547,200100000.0
2006-12-08 14:20:00,2.34557,2.34557,2.34442,2.34452,182600000.0
2006-12-08 14:25:00,2.34419,2.34443,2.34345,2.344,190899999.0
2006-12-08 14:30:00,2.344,2.3444,2.3439,2.34439,121100000.0
2006-12-08 14:35:00,2.34423,2.3446,2.34402,2.34412,190000000.0
2006-12-08 14:40:00,2.3445,2.34549,2.34428,2.34535,214100001.0
2006-12-08 14:45:00,2.34517,2.34556,2.34486,2.34537,151400000.0
2006-12-08 14:50:00,2.34538,2.34571,2.34509,2.34518,182000000.0
2006-12-08 14:55:00,2.3451,2.3454,2.34495,2.34502,175200000.0
2006-12-08 15:00:00,2.34494,2.34543,2.34488,2.34518,173000000.0
2006-12-08 15:05:00,2.34515,2.34596,2.34508,2.34583,134000000.0
2006-12-08 15:10:00,2.3457,2.3457,2.34471,2.34496,166700000.0
2006-12-08 15:15:00,2.34511,2.34513,2.34448,2.34461,145000000.0
2006-12-08 15:20:00,2.34474,2.34572,2.34474,2.34572,134800000.0
2006-12-08 15:25:00,2.34557,2.34557,2.34345,2.34345,189900001.0
2006-12-08 15:30:00,2.3431,2.34556,2.34204,2.34395,190400001.0
2006-12-08 15:35:00,2.34394,2.34565,2.34327,2.3448,213200001.0
2006-12-08 15:40:00,2.34496,2.34504,2.34399,2.34399,184100000.0
2006-12-08 15:45:00,2.34387,2.34399,2.34118,2.34243,262800001.0
2006-12-08 15:50:00,2.34241,2.34576,2.34229,2.34522,161500000.0
2006-12-08 15:55:00,2.34523,2.34577,2.3445,2.34511,214300000.0
2006-12-08 16:00:00,2.34502,2.34526,2.3444,2.34499,216600000.0
2006-12-08 16:05:00,2.34481,2.34645,2.34481,2.34588,143200000.0
2006-12-08 16:10:00,2.34569,2.34615,2.34535,2.34543,188500000.0
2006-12-08 16:15:00,2.34556,2.34623,2.34513,2.34585,167599999.0
2006-12-08 16:20:00,2.34592,2.34627,2.34552,2.34599,158000001.0
2006-12-08 16:25:00,2.34602,2.3461,2.34545,2.3455,175600000.0
2006-12-08 16:30:00,2.34522,2.34548,2.3449,2.34527,184700001.0
2006-12-08 16:35:00,2.34537,2.34595,2.34524,2.34571,164600000.0
2006-12-08 16:40:00,2.34605,2.34605,2.34534,2.34548,162600000.0
2006-12-08 16:45:00,2.34532,2.34559,2.34508,2.34508,221900001.0
2006-12-08 16:50:00,2.34507,2.34507,2.34394,2.3446,212800001.0
2006-12-08 16:55:00,2.34468,2.34511,2.34411,2.34501,161200000.0
2006-12-08 17:00:00,2.3445,2.34508,2.34354,2.34434,175599999.0
2006-12-08 17:05:00,2.34414,2.34424,2.3431,2.34408,156200000.0
2006-12-08 17:10:00,2.34419,2.34534,2.34388,2.34519,217999999.0
2006-12-08 17:15:00,2.34548,2.34684,2.34545,2.34619,182600000.0
2006-12-08 17:20:00,2.34644,2.3466,2.34573,2.34585,160800000.0
2006-12-08 17:25:00,2.34564,2.34723,2.34561,2.34723,152500000.0
2006-12-08 17:30:00,2.3476,2.3476,2.3461,2.34619,156800000.0
2006-12-08 17:35:00,2.34668,2.34691,2.3464,2.3467,162800001.0
2006-12-08 17:40:00,2.34679,2.34686,2.34618,2.34627,192600000.0
2006-12-08 17:45:00,2.34626,2.3465,2.34567,2.34567,138200000.0
2006-12-08 17:50:00,2.3458,2.34631,2.3458,2.34631,161600000.0
2006-12-08 17:55:00,2.34638,2.34677,2.34609,2.34664,207600000.0
2006-12-08 18:00:00,2.34702,2.34741,2.34651,2.3473,1539900000.0
2006-12-08 18:05:00,2.34738,2.34767,2.34709,2.3474,1816199999.0
2006-12-08 18:10:00,2.34745,2.34763,2.34668,2.34685,1075100000.0
2006-12-08 18:15:00,2.34692,2.34728,2.34661,2.34706,1301900000.0
2006-12-08 18:20:00,2.34688,2.3478,2.34681,2.34772,1275799999.0
2006-12-08 18:25:00,2.34778,2.34807,2.3469,2.34698,1305900000.0
2006-12-08 18:30:00,2.34693,2.34795,2.34672,2.34753,1272600002.0
2006-12-08 18:35:00,2.34747,2.34767,2.34688,2.3472,642199999.0
2006-12-08 18:40:00,2.34729,2.34933,2.34713,2.34837,702200000.0
2006-12-08 18:45:00,2.34857,2.34987,2.34813,2.34883,266300000.0
2006-12-08 18:50:00,2.3487,2.35212,2.3475,2.35141,595000000.0
2006-12-08 18:55:00,2.35112,2.35503,2.35007,2.35427,766999999.0
2006-12-08 19:00:00,2.35417,2.35657,2.35286,2.35652,392600000.0
2006-12-08 19:05:00,2.35644,2.35664,2.35394,2.3558,777200000.0
2006-12-08 19:10:00,2.35603,2.35638,2.35425,2.3546,414300000.0
2006-12-08 19:15:00,2.35454,2.35552,2.35396,2.35407,407999999.0
2006-12-08 19:20:00,2.35405,2.35453,2.35319,2.35388,516800000.0
2006-12-08 19:25:00,2.35393,2.35478,2.35322,2.35363,519200000.0
2006-12-08 19:30:00,2.3539,2.35427,2.35195,2.35281,492700000.0
2006-12-08 19:35:00,2.3528,2.35304,2.35192,2.3526,391400001.0
2006-12-08 19:40:00,2.35266,2.35321,2.35172,2.35189,419400000.0
2006-12-08 19:45:00,2.35173,2.35207,2.35114,2.35147,457299999.0
2006-12-08 19:50:00,2.35147,2.35277,2.35128,2.35258,343900001.0
2006-12-08 19:55:00,2.35251,2.35304,2.35244,2.35272,452200000.0
2006-12-08 20:00:00,2.35278,2.35305,2.35221,2.35276,258500000.0
2006-12-08 20:05:00,2.35275,2.35338,2.35262,2.35338,218700000.0
2006-12-08 20:10:00,2.35355,2.35355,2.35267,2.35297,488300000.0
2006-12-08 20:15:00,2.35301,2.35343,2.35169,2.35193,581800000.0
2006-12-08 20:20:00,2.3519,2.35233,2.35137,2.3521,630500000.0
2006-12-08 20:25:00,2.3521,2.35251,2.35161,2.35204,879199997.0
2006-12-08 20:30:00,2.35202,2.3523,2.35142,2.35215,1069099999.0
2006-12-08 20:35:00,2.3523,2.35274,2.352,2.35222,588200000.0
2006-12-08 20:40:00,2.35225,2.35313,2.35192,2.35299,647800000.0
2006-12-08 20:45:00,2.35295,2.35311,2.35221,2.35268,560600000.0
2006-12-08 20:50:00,2.35262,2.35289,2.35197,2.35209,772599999.0
2006-12-08 20:55:00,2.35216,2.35269,2.35161,2.35269,1089499998.0
2006-12-08 21:00:00,2.35258,2.35262,2.35193,2.35224,779200001.0
2006-12-08 21:05:00,2.35233,2.35268,2.35221,2.35266,221200000.0
2006-12-08 21:10:00,2.35267,2.3528,2.35212,2.35253,497100000.0
2006-12-08 21:15:00,2.35255,2.35278,2.35196,2.35213,619400000.0
2006-12-08 21:20:00,2.35223,2.35267,2.35191,2.35248,880799999.0
2006-12-08 21:25:00,2.35243,2.35243,2.35183,2.35211,306500000.0
2006-12-08 21:30:00,2.35223,2.35223,2.35135,2.35139,422800001.0
2006-12-08 21:35:00,2.35154,2.35192,2.35147,2.35155,234400000.0
2006-12-08 21:40:00,2.35149,2.35184,2.35095,2.35152,330500001.0
2006-12-08 21:45:00,2.35156,2.35191,2.35139,2.35173,416600000.0
2006-12-08 21:50:00,2.3519,2.35226,2.35145,2.3516,254800000.0
2006-12-08 21:55:00,2.35178,2.35238,2.35168,2.35192,351700000.0
2006-12-08 22:00:00,2.35184,2.35265,2.35178,2.35231,350000000.0
2006-12-08 22:05:00,2.35232,2.35255,2.35222,2.35223,210100000.0
2006-12-08 22:10:00,2.35233,2.3528,2.35137,2.3528,155100000.0
2006-12-08 22:15:00,2.35271,2.35297,2.35113,2.35141,378800000.0
2006-12-08 22:20:00,2.35129,2.35219,2.35118,2.35162,277500000.0
2006-12-08 22:25:00,2.35188,2.35214,2.35141,2.35193,318700000.0
2006-12-08 22:30:00,2.3521,2.35256,2.35198,2.35223,351999999.0
2006-12-08 22:35:00,2.3521,2.35296,2.35209,2.35296,148700000.0
2006-12-08 22:40:00,2.35299,2.35331,2.3523,2.35248,295500000.0
2006-12-08 22:45:00,2.35219,2.35265,2.35187,2.3526,353200000.0
2006-12-08 22:50:00,2.3528,2.35295,2.35242,2.35242,244400000.0
2006-12-08 22:55:00,2.35223,2.35283,2.35194,2.35224,199200001.0
2006-12-08 23:00:00,2.35204,2.35234,2.35165,2.35215,129800000.0
2006-12-08 23:05:00,2.35217,2.35336,2.35209,2.35336,156800000.0
2006-12-08 23:10:00,2.35328,2.35347,2.35308,2.35323,162200000.0
2006-12-08 23:15:00,2.35329,2.35346,2.35294,2.3532,177400000.0
2006-12-08 23:20:00,2.35332,2.35399,2.35297,2.35354,170100000.0
2006-12-08 23:25:00,2.35353,2.35392,2.35346,2.35392,188400000.0
2006-12-08 23:30:00,2.354,2.355,2.35382,2.35495,153500000.0
2006-12-08 23:35:00,2.35494,2.35593,2.35473,2.3558,162200001.0
2006-12-08 23:40:00,2.35586,2.35665,2.35551,2.35618,185600000.0
2006-12-08 23:45:00,2.35634,2.35653,2.35578,2.35578,186600000.0
2006-12-08 23:50:00,2.35586,2.35633,2.35567,2.35621,144400000.0
2006-12-08 23:55:00,2.356,2.35605,2.35459,2.35494,147600000.0
2006-12-11 00:00:00,2.35467,2.35515,2.35433,2.355,191000000.0
2006-12-11 00:05:00,2.35505,2.35511,2.35408,2.35479,153000001.0
2006-12-11 00:10:00,2.35437,2.35503,2.35414,2.35484,226400000.0
2006-12-11 00:15:00,2.35496,2.3552,2.35384,2.35397,184300000.0
2006-12-11 00:20:00,2.35414,2.35429,2.35359,2.3541,200100000.0
2006-12-11 00:25:00,2.35424,2.35459,2.35405,2.3544,131900000.0
2006-12-11 00:30:00,2.35448,2.35448,2.3534,2.3537,193100000.0
2006-12-11 00:35:00,2.35389,2.35432,2.35367,2.35419,232700001.0
2006-12-11 00:40:00,2.35413,2.35476,2.35359,2.35476,149100000.0
2006-12-11 00:45:00,2.3548,2.35481,2.35439,2.35441,102800000.0
2006-12-11 00:50:00,2.35452,2.35501,2.35434,2.35484,150800000.0
2006-12-11 00:55:00,2.35474,2.35491,2.3543,2.35477,127300000.0
2006-12-11 01:00:00,2.3552,2.35531,2.35426,2.35492,189300000.0
2006-12-11 01:05:00,2.35505,2.35505,2.35464,2.35464,126100000.0
2006-12-11 01:10:00,2.35482,2.3551,2.35464,2.35485,155100000.0
2006-12-11 01:15:00,2.35478,2.35504,2.35455,2.35455,186300000.0
2006-12-11 01:20:00,2.35435,2.35503,2.35435,2.35481,157300000.0
2006-12-11 01:25:00,2.35482,2.35502,2.3545,2.35488,127000000.0
2006-12-11 01:30:00,2.35492,2.35523,2.35442,2.35442,204700000.0
2006-12-11 01:35:00,2.35486,2.35504,2.35439,2.35455,127200000.0
2006-12-11 01:40:00,2.35488,2.35546,2.35469,2.35543,182499999.0
2006-12-11 01:45:00,2.35552,2.35552,2.35496,2.35497,180600000.0
2006-12-11 01:50:00,2.35487,2.35527,2.35487,2.35514,190300000.0
2006-12-11 01:55:00,2.35529,2.35557,2.35501,2.35523,166600000.0
2006-12-11 02:00:00,2.35512,2.35512,2.35423,2.35429,138700000.0
2006-12-11 02:05:00,2.35427,2.35503,2.35419,2.35503,187400001.0
2006-12-11 02:10:00,2.35526,2.35527,2.35439,2.35477,144600000.0
2006-12-11 02:15:00,2.35489,2.35561,2.35459,2.35561,162600000.0
2006-12-11 02:20:00,2.35559,2.35594,2.35499,2.35519,126500000.0
2006-12-11 02:25:00,2.35537,2.35604,2.35454,2.35461,161900000.0
2006-12-11 02:30:00,2.35471,2.35515,2.35446,2.3546,166599999.0
2006-12-11 02:35:00,2.35466,2.35507,2.35443,2.3548,167899999.0
2006-12-11 02:40:00,2.35464,2.3549,2.35459,2.3548,121100000.0
2006-12-11 02:45:00,2.35488,2.35525,2.35473,2.35513,87500000.0
2006-12-11 02:50:00,2.35507,2.3553,2.35467,2.35475,152400001.0
2006-12-11 02:55:00,2.35482,2.35484,2.35419,2.35454,151000001.0
2006-12-11 03:00:00,2.3543,2.35495,2.35414,2.35474,180000000.0
2006-12-11 03:05:00,2.35455,2.35484,2.35395,2.35419,203400000.0
2006-12-11 03:10:00,2.35433,2.35443,2.35402,2.3543,103900000.0
2006-12-11 03:15:00,2.35417,2.35471,2.3536,2.35371,174000000.0
2006-12-11 03:20:00,2.35372,2.35445,2.35351,2.3544,197600000.0
2006-12-11 03:25:00,2.35436,2.35532,2.354,2.35433,159500000.0
2006-12-11 03:30:00,2.35435,2.35471,2.35401,2.35408,181500000.0
2006-12-11 03:35:00,2.35414,2.3547,2.35395,2.35406,200100000.0
2006-12-11 03:40:00,2.35425,2.35452,2.35343,2.35353,174500001.0
2006-12-11 03:45:00,2.35356,2.35414,2.35331,2.35408,158400000.0
2006-12-11 03:50:00,2.35409,2.35522,2.35399,2.35515,177600000.0
2006-12-11 03:55:00,2.35529,2.35529,2.35462,2.35494,167100000.0
2006-12-11 04:00:00,2.35492,2.35495,2.3537,2.35408,183000000.0
2006-12-11 04:05:00,2.3539,2.35487,2.3539,2.35455,220400000.0
2006-12-11 04:10:00,2.35457,2.3552,2.35446,2.35482,151500000.0
2006-12-11 04:15:00,2.35456,2.35514,2.35445,2.35494,207600000.0
2006-12-11 04:20:00,2.35463,2.35512,2.35437,2.35467,188700000.0
2006-12-11 04:25:00,2.35489,2.35505,2.35439,2.35462,135100000.0
2006-12-11 04:30:00,2.35453,2.35467,2.35425,2.35444,166600000.0
2006-12-11 04:35:00,2.35434,2.35479,2.35418,2.3545,118800000.0
2006-12-11 04:40:00,2.35432,2.3549,2.35418,2.3545,128900001.0
2006-12-11 04:45:00,2.35452,2.3548,2.35417,2.35449,191600001.0
2006-12-11 04:50:00,2.35439,2.35457,2.35415,2.35429,179000000.0
2006-12-11 04:55:00,2.35426,2.35429,2.35347,2.35378,179200000.0
2006-12-11 05:00:00,2.35391,2.35412,2.35365,2.35376,126700000.0
2006-12-11 05:05:00,2.35374,2.35449,2.35359,2.35449,196600000.0
2006-12-11 05:10:00,2.35467,2.35467,2.35372,2.35403,157000000.0
2006-12-11 05:15:00,2.35418,2.35455,2.35392,2.35455,226600000.0
2006-12-11 05:20:00,2.35435,2.35454,2.35363,2.35388,178300000.0
2006-12-11 05:25:00,2.35388,2.35443,2.35386,2.35433,164000001.0
2006-12-11 05:30:00,2.35452,2.35462,2.35404,2.35462,174900000.0
2006-12-11 05:35:00,2.35465,2.35465,2.35378,2.35411,168499999.0
2006-12-11 05:40:00,2.35396,2.35475,2.35396,2.35465,119600000.0
2006-12-11 05:45:00,2.35471,2.3549,2.35419,2.3549,174900000.0
2006-12-11 05:50:00,2.35483,2.35516,2.35454,2.35477,152900000.0
2006-12-11 05:55:00,2.35468,2.35481,2.35407,2.35481,200799999.0
2006-12-11 06:00:00,2.35473,2.35503,2.35461,2.35461,89500000.0
2006-12-11 06:05:00,2.35451,2.35511,2.3544,2.35455,169400000.0
2006-12-11 06:10:00,2.35451,2.35509,2.35405,2.35426,188600000.0
2006-12-11 06:15:00,2.35451,2.3547,2.35383,2.3541,194800000.0
2006-12-11 06:20:00,2.35418,2.35442,2.35377,2.35426,199900000.0
2006-12-11 06:25:00,2.35407,2.35457,2.35355,2.35445,158300000.0
2006-12-11 06:30:00,2.35464,2.35516,2.35435,2.35489,147500000.0
2006-12-11 06:35:00,2.35481,2.35513,2.35461,2.3549,174800000.0
2006-12-11 06:40:00,2.35495,2.35495,2.35428,2.35447,141300000.0
2006-12-11 06:45:00,2.35434,2.35468,2.35408,2.35425,141200000.0
2006-12-11 06:50:00,2.35438,2.35467,2.35396,2.35467,159600001.0
2006-12-11 06:55:00,2.3548,2.35529,2.35472,2.35515,141600000.0
2006-12-11 07:00:00,2.35513,2.3554,2.35485,2.35509,198400000.0
2006-12-11 07:05:00,2.35521,2.3555,2.35486,2.3551,144600000.0
2006-12-11 07:10:00,2.35483,2.3554,2.35444,2.3554,178200001.0
2006-12-11 07:15:00,2.35541,2.35541,2.35457,2.35474,137900000.0
2006-12-11 07:20:00,2.35463,2.35518,2.35447,2.35497,193800000.0
2006-12-11 07:25:00,2.35489,2.35537,2.35473,2.35536,119900000.0
2006-12-11 07:30:00,2.35553,2.35566,2.35513,2.35522,160800000.0
2006-12-11 07:35:00,2.35524,2.35524,2.35467,2.35497,172400000.0
2006-12-11 07:40:00,2.35474,2.3555,2.3547,2.35512,163299999.0
2006-12-11 07:45:00,2.35513,2.35533,2.35503,2.35518,174099999.0
2006-12-11 07:50:00,2.35523,2.35561,2.35512,2.35552,140200000.0
2006-12-11 07:55:00,2.3555,2.35603,2.35543,2.35571,130300000.0
2006-12-11 08:00:00,2.35576,2.35576,2.35516,2.35525,136000000.0
2006-12-11 08:05:00,2.3552,2.35536,2.3547,2.35522,161000000.0
2006-12-11 08:10:00,2.35504,2.35537,2.35449,2.35495,135400000.0
2006-12-11 08:15:00,2.35475,2.35475,2.35396,2.35436,150300000.0
2006-12-11 08:20:00,2.35408,2.35468,2.35391,2.35438,168099999.0
2006-12-11 08:25:00,2.35475,2.3558,2.35475,2.3558,166400000.0
2006-12-11 08:30:00,2.35585,2.35621,2.35491,2.35505,169700000.0
2006-12-11 08:35:00,2.355,2.35524,2.35455,2.3546,186799998.0
2006-12-11 08:40:00,2.35447,2.35468,2.35391,2.35403,149200000.0
2006-12-11 08:45:00,2.354,2.35416,2.35375,2.3541,161200000.0
2006-12-11 08:50:00,2.35397,2.35456,2.35385,2.35456,134200000.0
2006-12-11 08:55:00,2.35454,2.35517,2.3543,2.35485,200800000.0
2006-12-11 09:00:00,2.35486,2.3551,2.35469,2.35473,147300000.0
2006-12-11 09:05:00,2.3549,2.3549,2.35438,2.35444,186500000.0
2006-12-11 09:10:00,2.35427,2.35442,2.35353,2.35415,193700000.0
2006-12-11 09:15:00,2.35438,2.35457,2.3538,2.35416,163000000.0
2006-12-11 09:20:00,2.35424,2.35446,2.35386,2.35413,158099999.0
2006-12-11 09:25:00,2.35393,2.3547,2.35353,2.35432,161800000.0
2006-12-11 09:30:00,2.35406,2.35456,2.35401,2.35413,185100000.0
2006-12-11 09:35:00,2.35419,2.35475,2.3541,2.3543,149900000.0
2006-12-11 09:40:00,2.35426,2.3546,2.35392,2.3546,174500000.0
2006-12-11 09:45:00,2.35448,2.35448,2.35357,2.35371,199700000.0
2006-12-11 09:50:00,2.35358,2.35394,2.35284,2.35313,172200000.0
2006-12-11 09:55:00,2.35314,2.35364,2.35291,2.35313,175400000.0
2006-12-11 10:00:00,2.35307,2.3541,2.35297,2.35381,160800000.0
2006-12-11 10:05:00,2.3538,2.35423,2.35341,2.35349,209400000.0
2006-12-11 10:10:00,2.35355,2.35365,2.35207,2.35218,162200000.0
2006-12-11 10:15:00,2.35223,2.35275,2.35194,2.35229,181100000.0
2006-12-11 10:20:00,2.35216,2.35328,2.35177,2.35328,178399999.0
2006-12-11 10:25:00,2.35321,2.35403,2.35301,2.35309,180400000.0
2006-12-11 10:30:00,2.35273,2.35299,2.35253,2.35299,191200000.0
2006-12-11 10:35:00,2.35287,2.35287,2.35198,2.3528,172200000.0
2006-12-11 10:40:00,2.35263,2.35275,2.35198,2.3522,227699998.0
2006-12-11 10:45:00,2.35216,2.35217,2.35151,2.35186,176200000.0
2006-12-11 10:50:00,2.35164,2.35185,2.35128,2.35175,182900000.0
2006-12-11 10:55:00,2.35187,2.35219,2.35169,2.35195,192500000.0
2006-12-11 11:00:00,2.35178,2.35202,2.35097,2.35115,171400000.0
2006-12-11 11:05:00,2.35133,2.35158,2.35083,2.35114,164400000.0
2006-12-11 11:10:00,2.35116,2.35139,2.35073,2.35077,150500000.0
2006-12-11 11:15:00,2.35067,2.35148,2.35033,2.35063,140400000.0
2006-12-11 11:20:00,2.35052,2.35085,2.35014,2.3505,166500000.0
2006-12-11 11:25:00,2.35061,2.35172,2.35034,2.35158,199700000.0
2006-12-11 11:30:00,2.35183,2.35241,2.35134,2.35235,207900000.0
2006-12-11 11:35:00,2.35248,2.35258,2.3516,2.35197,216299998.0
2006-12-11 11:40:00,2.35194,2.35202,2.35128,2.35195,149200000.0
2006-12-11 11:45:00,2.35214,2.3535,2.35214,2.3535,131600000.0
2006-12-11 11:50:00,2.35367,2.3538,2.35233,2.35255,228399999.0
2006-12-11 11:55:00,2.35273,2.35318,2.35228,2.35234,215500000.0
2006-12-11 12:00:00,2.35233,2.3524,2.35198,2.35198,182300000.0
2006-12-11 12:05:00,2.35187,2.35235,2.35155,2.352,183300000.0
2006-12-11 12:10:00,2.35193,2.35218,2.35151,2.35195,143300000.0
2006-12-11 12:15:00,2.35201,2.35216,2.35048,2.35075,237100000.0
2006-12-11 12:20:00,2.35035,2.3505,2.34984,2.34991,182300000.0
2006-12-11 12:25:00,2.35003,2.35032,2.34963,2.35005,199700000.0
2006-12-11 12:30:00,2.3502,2.35021,2.34948,2.34971,167000000.0
2006-12-11 12:35:00,2.34958,2.3502,2.34958,2.3502,115200000.0
2006-12-11 12:40:00,2.3504,2.35098,2.35038,2.35057,176900000.0
2006-12-11 12:45:00,2.35058,2.35065,2.34994,2.35019,191000000.0
2006-12-11 12:50:00,2.35017,2.35078,2.34986,2.35068,166900000.0
2006-12-11 12:55:00,2.35048,2.3505,2.35011,2.35024,193400000.0
2006-12-11 13:00:00,2.35014,2.3505,2.35013,2.35023,177700000.0
2006-12-11 13:05:00,2.35024,2.35035,2.34994,2.35033,152100000.0
2006-12-11 13:10:00,2.35029,2.35097,2.35028,2.35055,181200000.0
2006-12-11 13:15:00,2.3505,2.35089,2.35007,2.35047,200200000.0
2006-12-11 13:20:00,2.35044,2.35083,2.35027,2.35079,137700000.0
2006-12-11 13:25:00,2.35086,2.35115,2.35074,2.35088,173100000.0
2006-12-11 13:30:00,2.35074,2.35081,2.3504,2.35055,127000000.0
2006-12-11 13:35:00,2.3506,2.35085,2.35032,2.35041,172200000.0
2006-12-11 13:40:00,2.35033,2.35061,2.35018,2.35035,153600000.0
2006-12-11 13:45:00,2.35031,2.35031,2.34947,2.34999,223299999.0
2006-12-11 13:50:00,2.34998,2.35021,2.34963,2.34974,178300000.0
2006-12-11 13:55:00,2.34957,2.3498,2.34927,2.34945,156000000.0
2006-12-11 14:00:00,2.34948,2.34972,2.34911,2.34923,164500000.0
2006-12-11 14:05:00,2.34906,2.34939,2.34895,2.34931,141800000.0
2006-12-11 14:10:00,2.34928,2.35055,2.34917,2.35041,186200001.0
2006-12-11 14:15:00,2.35027,2.35122,2.35015,2.35088,154000000.0
2006-12-11 14:20:00,2.35092,2.35124,2.35084,2.35108,191499999.0
2006-12-11 14:25:00,2.35108,2.35167,2.35108,2.3515,186500001.0
2006-12-11 14:30:00,2.35157,2.35203,2.351,2.35203,174600000.0
2006-12-11 14:35:00,2.35189,2.3521,2.35158,2.35192,144800000.0
2006-12-11 14:40:00,2.35202,2.35247,2.35164,2.35232,216900000.0
2006-12-11 14:45:00,2.35226,2.35247,2.35208,2.3522,202700000.0
2006-12-11 14:50:00,2.35224,2.35281,2.35199,2.35268,205700001.0
2006-12-11 14:55:00,2.35253,2.35347,2.35242,2.35347,206300000.0
2006-12-11 15:00:00,2.35355,2.35389,2.35308,2.35374,175599999.0
2006-12-11 15:05:00,2.35387,2.354,2.35357,2.3536,180100000.0
2006-12-11 15:10:00,2.35356,2.35366,2.353,2.35355,135800000.0
2006-12-11 15:15:00,2.35358,2.35375,2.35325,2.35357,130500000.0
2006-12-11 15:20:00,2.35348,2.35448,2.35324,2.35415,170900000.0
2006-12-11 15:25:00,2.35397,2.35443,2.35391,2.35433,175900000.0
2006-12-11 15:30:00,2.35416,2.35439,2.35317,2.35348,218699999.0
2006-12-11 15:35:00,2.35315,2.35337,2.35257,2.35294,215200000.0
2006-12-11 15:40:00,2.35306,2.35306,2.35211,2.35293,206299999.0
2006-12-11 15:45:00,2.35288,2.35305,2.35256,2.35288,206500000.0
2006-12-11 15:50:00,2.35275,2.35345,2.35275,2.3533,185299999.0
2006-12-11 15:55:00,2.35327,2.35397,2.35308,2.35382,154700000.0
2006-12-11 16:00:00,2.35385,2.35416,2.35331,2.35331,110700000.0
2006-12-11 16:05:00,2.35346,2.3537,2.35269,2.35288,146200000.0
2006-12-11 16:10:00,2.35297,2.35319,2.35271,2.3529,198300000.0
2006-12-11 16:15:00,2.35295,2.35347,2.35281,2.35297,165300000.0
2006-12-11 16:20:00,2.35312,2.35326,2.35265,2.35277,173500000.0
2006-12-11 16:25:00,2.35288,2.35316,2.35267,2.35288,183800000.0
2006-12-11 16:30:00,2.35291,2.35343,2.35284,2.35329,155600000.0
2006-12-11 16:35:00,2.35315,2.35332,2.3529,2.35306,150800000.0
2006-12-11 16:40:00,2.3532,2.35325,2.3526,2.35274,172600000.0
2006-12-11 16:45:00,2.35273,2.35314,2.3526,2.35291,182400000.0
2006-12-11 16:50:00,2.35291,2.35303,2.3525,2.35267,182000000.0
2006-12-11 16:55:00,2.35278,2.35312,2.35256,2.35306,206900000.0
2006-12-11 17:00:00,2.35297,2.35357,2.35271,2.35331,163800000.0
2006-12-11 17:05:00,2.35314,2.35339,2.35279,2.35331,209499999.0
2006-12-11 17:10:00,2.35329,2.35329,2.35285,2.35299,193600000.0
2006-12-11 17:15:00,2.35297,2.35313,2.35189,2.35201,186999999.0
2006-12-11 17:20:00,2.3522,2.35262,2.35203,2.3523,187900000.0
2006-12-11 17:25:00,2.35228,2.35265,2.3522,2.35223,198000000.0
2006-12-11 17:30:00,2.35225,2.35258,2.35208,2.3523,183400000.0
2006-12-11 17:35:00,2.35231,2.35271,2.35208,2.35225,198100000.0
2006-12-11 17:40:00,2.35224,2.35225,2.35095,2.35095,200000000.0
2006-12-11 17:45:00,2.35105,2.3516,2.35103,2.35105,190100000.0
2006-12-11 17:50:00,2.35128,2.35161,2.35084,2.35114,195800000.0
2006-12-11 17:55:00,2.35112,2.35181,2.35069,2.3514,200899999.0
2006-12-11 18:00:00,2.35144,2.35195,2.35139,2.35152,1500500000.0
2006-12-11 18:05:00,2.3517,2.35224,2.35122,2.35168,1677800001.0
2006-12-11 18:10:00,2.3519,2.35209,2.35141,2.35174,1193700000.0
2006-12-11 18:15:00,2.35182,2.3524,2.35174,2.35203,1264200000.0
2006-12-11 18:20:00,2.352,2.35255,2.35196,2.3521,1312600002.0
2006-12-11 18:25:00,2.35212,2.35243,2.35178,2.35201,1368099998.0
2006-12-11 18:30:00,2.35199,2.35233,2.35163,2.35219,1273900000.0
2006-12-11 18:35:00,2.35198,2.35255,2.35163,2.35173,614599999.0
2006-12-11 18:40:00,2.35189,2.35189,2.35103,2.35178,761099998.0
2006-12-11 18:45:00,2.35184,2.35277,2.35171,2.35266,272800000.0
2006-12-11 18:50:00,2.35259,2.3528,2.3524,2.35267,585500000.0
2006-12-11 18:55:00,2.35268,2.35324,2.35237,2.35303,683700000.0
2006-12-11 19:00:00,2.35305,2.35305,2.35099,2.35228,417400002.0
2006-12-11 19:05:00,2.35238,2.35275,2.35154,2.35201,810600000.0
2006-12-11 19:10:00,2.35207,2.35215,2.35147,2.35199,428100001.0
2006-12-11 19:15:00,2.3519,2.35235,2.35113,2.35184,481699999.0
2006-12-11 19:20:00,2.35208,2.35282,2.35175,2.35237,569799999.0
2006-12-11 19:25:00,2.35206,2.35307,2.35201,2.35268,553799999.0
2006-12-11 19:30:00,2.35261,2.3528,2.35106,2.35148,632800000.0
2006-12-11 19:35:00,2.35154,2.35188,2.35061,2.35085,401500000.0
2006-12-11 19:40:00,2.3509,2.35167,2.35088,2.35144,378100000.0
2006-12-11 19:45:00,2.35138,2.35153,2.35095,2.35124,380500001.0
2006-12-11 19:50:00,2.35117,2.35123,2.35064,2.35119,315000000.0
2006-12-11 19:55:00,2.35125,2.35129,2.35026,2.3503,508800001.0
2006-12-11 20:00:00,2.35007,2.35058,2.34975,2.35057,234500000.0
2006-12-11 20:05:00,2.3505,2.35088,2.3503,2.35088,238300000.0
2006-12-11 20:10:00,2.35105,2.35144,2.35052,2.35115,504400000.0
2006-12-11 20:15:00,2.35117,2.35129,2.35081,2.35122,595000000.0
2006-12-11 20:20:00,2.3512,2.35142,2.35088,2.35132,565499999.0
2006-12-11 20:25:00,2.35126,2.35157,2.35089,2.35115,824899999.0
2006-12-11 20:30:00,2.35114,2.35135,2.35083,2.351,1053599998.0
2006-12-11 20:35:00,2.35114,2.35114,2.35058,2.35075,562899999.0
2006-12-11 20:40:00,2.35087,2.35142,2.35071,2.35134,682800000.0
2006-12-11 20:45:00,2.35129,2.35178,2.35116,2.35161,527400000.0
2006-12-11 20:50:00,2.35163,2.35187,2.3513,2.35156,753199998.0
2006-12-11 20:55:00,2.35152,2.35168,2.35126,2.35137,946600000.0
2006-12-11 21:00:00,2.35142,2.35179,2.35126,2.35151,799300001.0
2006-12-11 21:05:00,2.35148,2.35156,2.35089,2.3514,242700000.0
2006-12-11 21:10:00,2.35142,2.35159,2.35089,2.35125,567600000.0
2006-12-11 21:15:00,2.35116,2.352,2.35091,2.35093,624600000.0
2006-12-11 21:20:00,2.35097,2.35185,2.35095,2.35185,790700000.0
2006-12-11 21:25:00,2.35179,2.3522,2.3515,2.35188,297200000.0
2006-12-11 21:30:00,2.35202,2.35264,2.35175,2.35248,437900000.0
2006-12-11 21:35:00,2.35263,2.35276,2.35248,2.35258,260500001.0
2006-12-11 21:40:00,2.35265,2.35292,2.35228,2.35286,361600000.0
2006-12-11 21:45:00,2.3528,2.35287,2.35221,2.35241,437200000.0
2006-12-11 21:50:00,2.35257,2.35264,2.35215,2.35223,285100000.0
2006-12-11 21:55:00,2.35225,2.35261,2.35192,2.35249,368500000.0
2006-12-11 22:00:00,2.35235,2.35291,2.3523,2.35255,335000000.0
2006-12-11 22:05:00,2.35252,2.35284,2.35241,2.35241,226900000.0
2006-12-11 22:10:00,2.35245,2.35251,2.35225,2.35241,288100000.0
2006-12-11 22:15:00,2.35243,2.35275,2.35239,2.35264,303100000.0
2006-12-11 22:20:00,2.35259,2.35272,2.35232,2.35239,260500000.0
2006-12-11 22:25:00,2.35267,2.35278,2.35225,2.3526,342999998.0
2006-12-11 22:30:00,2.35256,2.35295,2.35228,2.35255,369899998.0
2006-12-11 22:35:00,2.35258,2.35282,2.35208,2.3523,179700000.0
2006-12-11 22:40:00,2.35214,2.35235,2.35173,2.35196,321700000.0
2006-12-11 22:45:00,2.35197,2.35253,2.35189,2.35245,310400001.0
2006-12-11 22:50:00,2.35237,2.35268,2.35202,2.35268,203800000.0
2006-12-11 22:55:00,2.35261,2.35298,2.35226,2.35282,197100000.0
2006-12-11 23:00:00,2.35274,2.3531,2.35264,2.35282,140100000.0
2006-12-11 23:05:00,2.35283,2.35299,2.3526,2.3529,195700000.0
2006-12-11 23:10:00,2.35272,2.3531,2.35252,2.35297,164300000.0
2006-12-11 23:15:00,2.35305,2.35327,2.35293,2.35313,95800000.0
2006-12-11 23:20:00,2.35315,2.35348,2.35256,2.35341,178499999.0
2006-12-11 23:25:00,2.35343,2.35354,2.35297,2.35351,232499998.0
2006-12-11 23:30:00,2.35354,2.35368,2.35308,2.3531,142600000.0
2006-12-11 23:35:00,2.35291,2.35331,2.35251,2.35311,161200000.0
2006-12-11 23:40:00,2.35317,2.35337,2.35282,2.35313,156200000.0
2006-12-11 23:45:00,2.35333,2.35404,2.35316,2.354,130600000.0
2006-12-11 23:50:00,2.35425,2.35468,2.35411,2.35436,152100000.0
2006-12-11 23:55:00,2.35446,2.355,2.3542,2.355,146400000.0
2006-12-12 00:00:00,2.35473,2.35485,2.3543,2.35432,104200000.0
2006-12-12 00:05:00,2.35409,2.35409,2.35339,2.3539,163700000.0
2006-12-12 00:10:00,2.35381,2.35402,2.35356,2.3537,160800001.0
2006-12-12 00:15:00,2.35374,2.35383,2.35324,2.35337,151600000.0
2006-12-12 00:20:00,2.35342,2.3536,2.35292,2.35324,213400001.0
2006-12-12 00:25:00,2.35299,2.35351,2.35299,2.35311,128200000.0
2006-12-12 00:30:00,2.35296,2.35346,2.35284,2.35302,154500000.0
2006-12-12 00:35:00,2.35302,2.35356,2.35302,2.3534,180299999.0
2006-12-12 00:40:00,2.35345,2.35362,2.35293,2.35312,156700000.0
2006-12-12 00:45:00,2.3531,2.35328,2.35275,2.35275,154200000.0
2006-12-12 00:50:00,2.35284,2.35306,2.35248,2.3529,122800000.0
2006-12-12 00:55:00,2.35279,2.35303,2.3525,2.3526,157900000.0
2006-12-12 01:00:00,2.35273,2.35348,2.35271,2.35322,193900000.0
2006-12-12 01:05:00,2.35342,2.35342,2.35244,2.35244,110700000.0
2006-12-12 01:10:00,2.35261,2.3536,2.35225,2.35337,190600000.0
2006-12-12 01:15:00,2.35332,2.35407,2.35312,2.35375,205200000.0
2006-12-12 01:20:00,2.35373,2.35414,2.35349,2.35402,167300000.0
2006-12-12 01:25:00,2.35407,2.35435,2.35321,2.35353,172600000.0
2006-12-12 01:30:00,2.35363,2.35404,2.35323,2.35363,220400000.0
2006-12-12 01:35:00,2.35367,2.35457,2.35367,2.35433,159700000.0
2006-12-12 01:40:00,2.35435,2.35459,2.35415,2.35455,187900000.0
2006-12-12 01:45:00,2.35435,2.35503,2.35427,2.35432,191899999.0
2006-12-12 01:50:00,2.35396,2.3547,2.35392,2.35459,143800000.0
2006-12-12 01:55:00,2.35449,2.35449,2.35355,2.3543,179800001.0
2006-12-12 02:00:00,2.35442,2.35493,2.35409,2.3548,204400000.0
2006-12-12 02:05:00,2.35468,2.35471,2.35388,2.35399,196100000.0
2006-12-12 02:10:00,2.35402,2.35436,2.35379,2.3542,176200000.0
2006-12-12 02:15:00,2.35424,2.35488,2.35358,2.35453,206800000.0
2006-12-12 02:20:00,2.35492,2.35492,2.35376,2.35392,137800000.0
2006-12-12 02:25:00,2.35403,2.3546,2.3537,2.35421,162800000.0
2006-12-12 02:30:00,2.35418,2.35463,2.35375,2.35385,190400000.0
2006-12-12 02:35:00,2.35383,2.35431,2.35369,2.35388,177400000.0
2006-12-12 02:40:00,2.35377,2.3543,2.35377,2.35391,134100000.0
2006-12-12 02:45:00,2.35399,2.35441,2.35377,2.35438,150199998.0
2006-12-12 02:50:00,2.35433,2.35456,2.35399,2.35446,193600000.0
2006-12-12 02:55:00,2.35441,2.35463,2.35411,2.35411,160300000.0
2006-12-12 03:00:00,2.35416,2.35444,2.35394,2.35425,188700000.0
2006-12-12 03:05:00,2.35415,2.35455,2.35394,2.35426,174300000.0
2006-12-12 03:10:00,2.35436,2.35508,2.35417,2.35508,166900000.0
2006-12-12 03:15:00,2.35495,2.35503,2.35449,2.35485,177400001.0
2006-12-12 03:20:00,2.35492,2.35533,2.35482,2.3549,143000000.0
2006-12-12 03:25:00,2.35486,2.35507,2.35452,2.35477,135500000.0
2006-12-12 03:30:00,2.3547,2.35489,2.35456,2.35468,215300001.0
2006-12-12 03:35:00,2.35463,2.35501,2.35463,2.35484,149600000.0
2006-12-12 03:40:00,2.35479,2.35492,2.35466,2.35475,93300000.0
2006-12-12 03:45:00,2.35466,2.35494,2.35464,2.35484,71200000.0
2006-12-12 03:50:00,2.35487,2.35521,2.35474,2.35511,152300000.0
2006-12-12 03:55:00,2.35507,2.35547,2.35482,2.35521,136900000.0
2006-12-12 04:00:00,2.35515,2.35537,2.35499,2.35535,134100000.0
2006-12-12 04:05:00,2.35526,2.35551,2.35494,2.35494,139600000.0
2006-12-12 04:10:00,2.35492,2.35536,2.3549,2.35529,168600000.0
2006-12-12 04:15:00,2.35514,2.35514,2.35432,2.35457,184700000.0
2006-12-12 04:20:00,2.35468,2.35505,2.35421,2.35466,139600000.0
2006-12-12 04:25:00,2.35488,2.35488,2.35447,2.35447,161900000.0
2006-12-12 04:30:00,2.35433,2.35485,2.35395,2.35475,189900000.0
2006-12-12 04:35:00,2.35489,2.35508,2.35462,2.35479,144200000.0
2006-12-12 04:40:00,2.35465,2.3552,2.35461,2.35497,154500001.0
2006-12-12 04:45:00,2.35485,2.35489,2.35445,2.35455,161000000.0
2006-12-12 04:50:00,2.35463,2.35516,2.3545,2.35473,124800000.0
2006-12-12 04:55:00,2.35484,2.35577,2.35447,2.35577,132800000.0
2006-12-12 05:00:00,2.35591,2.35599,2.35529,2.35568,178300000.0
2006-12-12 05:05:00,2.35577,2.35589,2.35525,2.35526,168500000.0
2006-12-12 05:10:00,2.35525,2.35548,2.35495,2.3552,227900001.0
2006-12-12 05:15:00,2.35521,2.35524,2.3547,2.35488,221199999.0
2006-12-12 05:20:00,2.35469,2.35521,2.35463,2.35496,206400000.0
2006-12-12 05:25:00,2.35502,2.35544,2.35495,2.35542,202099999.0
2006-12-12 05:30:00,2.35532,2.35557,2.35445,2.35499,151800000.0
2006-12-12 05:35:00,2.35492,2.35548,2.35492,2.35548,123000000.0
2006-12-12 05:40:00,2.35535,2.35553,2.35519,2.35543,151400000.0
2006-12-12 05:45:00,2.35549,2.35608,2.35533,2.3557,159700000.0
2006-12-12 05:50:00,2.35571,2.35599,2.35522,2.35555,169800000.0
2006-12-12 05:55:00,2.35552,2.35552,2.35497,2.35517,186899999.0
2006-12-12 06:00:00,2.35511,2.35559,2.35484,2.35533,156500000.0
2006-12-12 06:05:00,2.35522,2.35561,2.35506,2.35561,144400000.0
2006-12-12 06:10:00,2.35537,2.35624,2.3552,2.35594,184900001.0
2006-12-12 06:15:00,2.35562,2.35584,2.35545,2.3555,163300000.0
2006-12-12 06:20:00,2.35543,2.35595,2.35533,2.35569,131700000.0
2006-12-12 06:25:00,2.35571,2.35605,2.35515,2.35526,167700000.0
2006-12-12 06:30:00,2.35541,2.35624,2.35541,2.35608,209299998.0
2006-12-12 06:35:00,2.3561,2.35699,2.35595,2.35667,173400000.0
2006-12-12 06:40:00,2.35663,2.35663,2.35608,2.3562,157100000.0
2006-12-12 06:45:00,2.35613,2.35642,2.35596,2.3562,162100000.0
2006-12-12 06:50:00,2.35623,2.35655,2.35593,2.35614,137600000.0
2006-12-12 06:55:00,2.356,2.35628,2.3558,2.35628,201000000.0
2006-12-12 07:00:00,2.35616,2.35621,2.35569,2.35587,140900000.0
2006-12-12 07:05:00,2.35596,2.35596,2.35542,2.35593,154400000.0
2006-12-12 07:10:00,2.35564,2.35608,2.35564,2.35608,183199999.0
2006-12-12 07:15:00,2.35625,2.35625,2.35574,2.35592,183399999.0
2006-12-12 07:20:00,2.3559,2.35623,2.35549,2.35565,138700000.0
2006-12-12 07:25:00,2.35553,2.35576,2.35549,2.35549,166100001.0
2006-12-12 07:30:00,2.35548,2.35561,2.35505,2.35514,117000000.0
2006-12-12 07:35:00,2.35529,2.35548,2.35497,2.35518,187100000.0
2006-12-12 07:40:00,2.35496,2.35552,2.3549,2.35498,148600000.0
2006-12-12 07:45:00,2.35508,2.35531,2.35476,2.35484,163900000.0
2006-12-12 07:50:00,2.35476,2.3551,2.35444,2.35498,134800000.0
2006-12-12 07:55:00,2.35514,2.35584,2.35514,2.35562,149000000.0
2006-12-12 08:00:00,2.35575,2.35669,2.35567,2.35669,192800000.0
2006-12-12 08:05:00,2.35662,2.35732,2.35659,2.3567,167800000.0
2006-12-12 08:10:00,2.35677,2.35729,2.35677,2.35717,142100000.0
2006-12-12 08:15:00,2.3574,2.3574,2.35682,2.35695,119400000.0
2006-12-12 08:20:00,2.35694,2.35719,2.35677,2.35697,179900001.0
2006-12-12 08:25:00,2.35705,2.35727,2.35673,2.35696,157600000.0
2006-12-12 08:30:00,2.35686,2.3571,2.35654,2.35654,192500000.0
2006-12-12 08:35:00,2.35677,2.35692,2.35646,2.35671,199900001.0
2006-12-12 08:40:00,2.35668,2.35685,2.35632,2.35685,140100000.0
2006-12-12 08:45:00,2.35679,2.35679,2.35597,2.35601,177100000.0
2006-12-12 08:50:00,2.35597,2.35661,2.35591,2.35591,202000000.0
2006-12-12 08:55:00,2.3559,2.35648,2.3559,2.35615,153500000.0
2006-12-12 09:00:00,2.35623,2.35672,2.35579,2.35598,136200000.0
2006-12-12 09:05:00,2.35577,2.35633,2.35568,2.35608,174800000.0
2006-12-12 09:10:00,2.356,2.35638,2.35594,2.35622,169700000.0
2006-12-12 09:15:00,2.35624,2.35707,2.35623,2.35642,152100000.0
2006-12-12 09:20:00,2.35656,2.35716,2.35645,2.35663,161800000.0
2006-12-12 09:25:00,2.35643,2.35656,2.35622,2.35649,104300000.0
2006-12-12 09:30:00,2.35662,2.35706,2.35591,2.35607,159400000.0
2006-12-12 09:35:00,2.35612,2.35638,2.35592,2.35611,176800000.0
2006-12-12 09:40:00,2.35612,2.35612,2.35467,2.35472,161300000.0
2006-12-12 09:45:00,2.35464,2.35533,2.35453,2.35475,196999999.0
2006-12-12 09:50:00,2.35475,2.35516,2.35414,2.35429,153500000.0
2006-12-12 09:55:00,2.35437,2.35445,2.35385,2.35434,165000000.0
2006-12-12 10:00:00,2.35432,2.3547,2.35387,2.35397,182500000.0
2006-12-12 10:05:00,2.35408,2.35438,2.35349,2.35436,174300000.0
2006-12-12 10:10:00,2.35432,2.35435,2.35381,2.35387,161800000.0
2006-12-12 10:15:00,2.35401,2.35473,2.35382,2.35448,152800000.0
2006-12-12 10:20:00,2.35449,2.35461,2.35415,2.35443,172000000.0
2006-12-12 10:25:00,2.35432,2.3546,2.35393,2.35445,188300000.0
2006-12-12 10:30:00,2.35437,2.35497,2.35429,2.35457,152199999.0
2006-12-12 10:35:00,2.35452,2.3552,2.35437,2.35479,146800000.0
2006-12-12 10:40:00,2.35473,2.35508,2.35441,2.35487,162000000.0
2006-12-12 10:45:00,2.35481,2.3551,2.35472,2.35494,142200000.0
2006-12-12 10:50:00,2.35485,2.35572,2.35476,2.35563,147200000.0
2006-12-12 10:55:00,2.3556,2.35603,2.35395,2.35463,200500000.0
2006-12-12 11:00:00,2.35462,2.35476,2.35389,2.35435,171600000.0
2006-12-12 11:05:00,2.35445,2.35448,2.35386,2.35417,178499999.0
2006-12-12 11:10:00,2.35411,2.35546,2.35411,2.3551,208600000.0
2006-12-12 11:15:00,2.35496,2.35547,2.35482,2.35523,146800000.0
2006-12-12 11:20:00,2.3555,2.35594,2.35524,2.35576,191200001.0
2006-12-12 11:25:00,2.35569,2.35608,2.3554,2.35542,185500001.0
2006-12-12 11:30:00,2.35572,2.35937,2.35572,2.35922,177500000.0
2006-12-12 11:35:00,2.35934,2.35981,2.3592,2.35942,190800000.0
2006-12-12 11:40:00,2.35929,2.36041,2.35929,2.36041,220900000.0
2006-12-12 11:45:00,2.36046,2.36064,2.3592,2.36021,153300000.0
2006-12-12 11:50:00,2.36012,2.36055,2.35945,2.36021,205500000.0
2006-12-12 11:55:00,2.35999,2.36012,2.35941,2.3595,189300000.0
2006-12-12 12:00:00,2.35924,2.36004,2.35903,2.35946,203500000.0
2006-12-12 12:05:00,2.35946,2.35949,2.3588,2.35905,183800000.0
2006-12-12 12:10:00,2.35909,2.35914,2.35865,2.35898,178900000.0
2006-12-12 12:15:00,2.35867,2.35903,2.35807,2.35808,226300001.0
2006-12-12 12:20:00,2.35789,2.35897,2.35762,2.35895,148500000.0
2006-12-12 12:25:00,2.359,2.3597,2.35833,2.3595,150500000.0
2006-12-12 12:30:00,2.35947,2.35947,2.35893,2.35895,134800001.0
2006-12-12 12:35:00,2.35897,2.35903,2.3586,2.35866,150800000.0
2006-12-12 12:40:00,2.35849,2.35897,2.3584,2.35861,216700000.0
2006-12-12 12:45:00,2.35852,2.35864,2.35827,2.35852,215400000.0
2006-12-12 12:50:00,2.35854,2.35873,2.35824,2.35857,189400000.0
2006-12-12 12:55:00,2.35847,2.35898,2.35808,2.35898,152600000.0
2006-12-12 13:00:00,2.35897,2.3591,2.35847,2.35899,178900000.0
2006-12-12 13:05:00,2.35901,2.35959,2.35887,2.35949,173000001.0
2006-12-12 13:10:00,2.35931,2.35948,2.35888,2.35899,221599998.0
2006-12-12 13:15:00,2.35886,2.3593,2.3587,2.35902,203500000.0
2006-12-12 13:20:00,2.359,2.35934,2.3587,2.359,153500000.0
2006-12-12 13:25:00,2.35909,2.35947,2.35883,2.35903,151200000.0
2006-12-12 13:30:00,2.359,2.35926,2.35883,2.35893,159200000.0
2006-12-12 13:35:00,2.35896,2.35953,2.35872,2.35938,157500000.0
2006-12-12 13:40:00,2.35929,2.35967,2.35907,2.35956,131700000.0
2006-12-12 13:45:00,2.35977,2.36054,2.35955,2.36054,168800000.0
2006-12-12 13:50:00,2.36034,2.36058,2.35972,2.36058,167700000.0
2006-12-12 13:55:00,2.3606,2.36075,2.3601,2.36062,168600000.0
2006-12-12 14:00:00,2.36054,2.36237,2.3603,2.36237,131200000.0
2006-12-12 14:05:00,2.36223,2.36249,2.36172,2.36176,140400000.0
2006-12-12 14:10:00,2.36168,2.36188,2.36081,2.36109,171900000.0
2006-12-12 14:15:00,2.3611,2.3613,2.36056,2.36078,168300000.0
2006-12-12 14:20:00,2.36087,2.36133,2.36069,2.36126,168600000.0
2006-12-12 14:25:00,2.36111,2.36134,2.36092,2.36103,157600000.0
2006-12-12 14:30:00,2.36107,2.36139,2.36092,2.36139,133900000.0
2006-12-12 14:35:00,2.36119,2.36166,2.36111,2.36147,182100000.0
2006-12-12 14:40:00,2.36155,2.36196,2.36143,2.36162,150600000.0
2006-12-12 14:45:00,2.36165,2.36203,2.36141,2.36144,168100000.0
2006-12-12 14:50:00,2.3614,2.36153,2.36075,2.36092,202900000.0
2006-12-12 14:55:00,2.36065,2.36073,2.36006,2.36073,205200000.0
2006-12-12 15:00:00,2.36092,2.36159,2.3607,2.36142,199000000.0
2006-12-12 15:05:00,2.36148,2.36177,2.36082,2.36113,175300000.0
2006-12-12 15:10:00,2.36121,2.36135,2.36081,2.36086,109100000.0
2006-12-12 15:15:00,2.36115,2.36115,2.36069,2.36095,169200000.0
2006-12-12 15:20:00,2.36112,2.36179,2.36112,2.36143,220399998.0
2006-12-12 15:25:00,2.36151,2.36171,2.36043,2.36086,153000000.0
2006-12-12 15:30:00,2.36088,2.36231,2.36011,2.36225,132800000.0
2006-12-12 15:35:00,2.36211,2.36237,2.361,2.36116,195900000.0
2006-12-12 15:40:00,2.36126,2.36196,2.36088,2.36175,160900000.0
2006-12-12 15:45:00,2.36181,2.36222,2.36162,2.36172,192600000.0
2006-12-12 15:50:00,2.36178,2.36235,2.36157,2.36235,122700000.0
2006-12-12 15:55:00,2.36245,2.36323,2.36197,2.3621,175600000.0
2006-12-12 16:00:00,2.36196,2.36232,2.36163,2.36207,185500000.0
2006-12-12 16:05:00,2.36187,2.36244,2.36143,2.36239,140700000.0
2006-12-12 16:10:00,2.36239,2.36266,2.36181,2.36258,182000000.0
2006-12-12 16:15:00,2.36257,2.3639,2.36214,2.36376,174800000.0
2006-12-12 16:20:00,2.36403,2.36403,2.36313,2.36317,159000000.0
2006-12-12 16:25:00,2.36315,2.36315,2.36201,2.36271,237300000.0
2006-12-12 16:30:00,2.36275,2.3638,2.36275,2.36358,181900000.0
2006-12-12 16:35:00,2.36342,2.36373,2.36285,2.3634,144600000.0
2006-12-12 16:40:00,2.3637,2.3637,2.36045,2.36045,151000000.0
2006-12-12 16:45:00,2.36019,2.36228,2.36009,2.36208,232300000.0
2006-12-12 16:50:00,2.36233,2.36239,2.36167,2.36171,172400000.0
2006-12-12 16:55:00,2.36172,2.36267,2.36172,2.36267,167200000.0
2006-12-12 17:00:00,2.36271,2.36302,2.36215,2.36221,193200002.0
2006-12-12 17:05:00,2.36249,2.36271,2.36221,2.36271,180200001.0
2006-12-12 17:10:00,2.36254,2.36278,2.36233,2.36268,178700000.0
2006-12-12 17:15:00,2.36245,2.36304,2.36238,2.36277,152000000.0
2006-12-12 17:20:00,2.36302,2.36317,2.36202,2.36225,130400000.0
2006-12-12 17:25:00,2.36236,2.36278,2.36215,2.36238,159600000.0
2006-12-12 17:30:00,2.36241,2.36275,2.36217,2.36227,159500000.0
2006-12-12 17:35:00,2.36231,2.36264,2.36209,2.36258,183000000.0
2006-12-12 17:40:00,2.36288,2.36325,2.36251,2.36277,159700000.0
2006-12-12 17:45:00,2.36287,2.36358,2.36255,2.36341,200500000.0
2006-12-12 17:50:00,2.36345,2.3637,2.36303,2.36335,140300000.0
2006-12-12 17:55:00,2.36333,2.36425,2.36333,2.36388,146200000.0
2006-12-12 18:00:00,2.36393,2.36414,2.36345,2.3639,1442499998.0
2006-12-12 18:05:00,2.36405,2.36422,2.3636,2.36382,1657800001.0
2006-12-12 18:10:00,2.36368,2.36391,2.36321,2.36343,1226399999.0
2006-12-12 18:15:00,2.36339,2.3637,2.36252,2.36304,1375600000.0
2006-12-12 18:20:00,2.3631,2.36345,2.36293,2.36319,1316200002.0
2006-12-12 18:25:00,2.36319,2.36349,2.36291,2.36322,1380600000.0
2006-12-12 18:30:00,2.36327,2.36475,2.36303,2.36446,1203600000.0
2006-12-12 18:35:00,2.36453,2.36464,2.36371,2.36371,635700000.0
2006-12-12 18:40:00,2.36383,2.36473,2.36383,2.36447,704300000.0
2006-12-12 18:45:00,2.36459,2.36489,2.36403,2.36482,275000001.0
2006-12-12 18:50:00,2.36461,2.36492,2.36411,2.36429,676100000.0
2006-12-12 18:55:00,2.36417,2.36452,2.36404,2.3641,751900000.0
2006-12-12 19:00:00,2.3641,2.3643,2.36389,2.36406,367100000.0
2006-12-12 19:05:00,2.36401,2.36436,2.36349,2.36372,768500001.0
2006-12-12 19:10:00,2.3637,2.36388,2.36357,2.36358,453900000.0
2006-12-12 19:15:00,2.36356,2.36404,2.3634,2.36392,359900000.0
2006-12-12 19:20:00,2.364,2.36433,2.36339,2.36368,578100000.0
2006-12-12 19:25:00,2.36374,2.36374,2.36313,2.36327,474900000.0
2006-12-12 19:30:00,2.3634,2.36389,2.36327,2.36336,570700000.0
2006-12-12 19:35:00,2.36332,2.36365,2.36298,2.36298,398600001.0
2006-12-12 19:40:00,2.36328,2.36328,2.36239,2.36278,400499999.0
2006-12-12 19:45:00,2.36276,2.36321,2.36252,2.36286,323600000.0
2006-12-12 19:50:00,2.36294,2.36324,2.36274,2.36316,260700000.0
2006-12-12 19:55:00,2.36313,2.36335,2.36247,2.3625,475900000.0
2006-12-12 20:00:00,2.36233,2.36302,2.36233,2.36302,238300000.0
2006-12-12 20:05:00,2.36305,2.36318,2.36285,2.3629,224500000.0
2006-12-12 20:10:00,2.36303,2.3631,2.36257,2.36291,468400000.0
2006-12-12 20:15:00,2.36298,2.36323,2.36259,2.36317,607700000.0
2006-12-12 20:20:00,2.36335,2.36353,2.36314,2.36314,571300000.0
2006-12-12 20:25:00,2.36302,2.36333,2.36268,2.36333,756100001.0
2006-12-12 20:30:00,2.36332,2.36382,2.36312,2.36348,1129000000.0
2006-12-12 20:35:00,2.36353,2.36381,2.36326,2.36367,563499999.0
2006-12-12 20:40:00,2.36372,2.36396,2.36352,2.36384,660799999.0
2006-12-12 20:45:00,2.36373,2.3647,2.36371,2.3646,585500000.0
2006-12-12 20:50:00,2.36451,2.36477,2.36427,2.36435,762900001.0
2006-12-12 20:55:00,2.36439,2.36455,2.36372,2.36428,1171800000.0
2006-12-12 21:00:00,2.36427,2.36441,2.36351,2.36363,809100000.0
2006-12-12 21:05:00,2.36366,2.36381,2.36283,2.3629,222599998.0
2006-12-12 21:10:00,2.36295,2.3643,2.36212,2.36325,472000000.0
2006-12-12 21:15:00,2.36232,2.3649,2.36204,2.36347,669600000.0
2006-12-12 21:20:00,2.36338,2.36374,2.36212,2.36357,775300000.0
2006-12-12 21:25:00,2.36359,2.36405,2.3628,2.36289,271000000.0
2006-12-12 21:30:00,2.36291,2.36315,2.36144,2.36206,437800000.0
2006-12-12 21:35:00,2.36213,2.36303,2.36153,2.36294,224100000.0
2006-12-12 21:40:00,2.36299,2.363,2.36172,2.36201,360300000.0
2006-12-12 21:45:00,2.36212,2.36254,2.36202,2.36237,432100000.0
2006-12-12 21:50:00,2.36249,2.36402,2.36249,2.36289,252900000.0
2006-12-12 21:55:00,2.36281,2.36372,2.36277,2.36372,417100000.0
2006-12-12 22:00:00,2.36386,2.36413,2.36292,2.36296,307700000.0
2006-12-12 22:05:00,2.36301,2.36347,2.36287,2.3629,197200000.0
2006-12-12 22:10:00,2.36293,2.36351,2.36223,2.36351,200200000.0
2006-12-12 22:15:00,2.3635,2.36365,2.36312,2.36327,358700000.0
2006-12-12 22:20:00,2.36332,2.36361,2.36298,2.36347,324099999.0
2006-12-12 22:25:00,2.36351,2.36405,2.36334,2.36402,325400000.0
2006-12-12 22:30:00,2.36394,2.36435,2.36357,2.36434,302100000.0
2006-12-12 22:35:00,2.36432,2.36459,2.36397,2.36442,192900000.0
2006-12-12 22:40:00,2.36444,2.36451,2.36407,2.36411,349400000.0
2006-12-12 22:45:00,2.36403,2.36403,2.36317,2.36385,349800000.0
2006-12-12 22:50:00,2.3638,2.36434,2.36367,2.36397,219900001.0
2006-12-12 22:55:00,2.36392,2.36439,2.36388,2.3643,188000000.0
2006-12-12 23:00:00,2.36413,2.36441,2.363,2.363,192300000.0
2006-12-12 23:05:00,2.36315,2.36383,2.363,2.36383,153300000.0
2006-12-12 23:10:00,2.36385,2.36406,2.36365,2.36372,202999999.0
2006-12-12 23:15:00,2.36381,2.36437,2.36375,2.36428,165300000.0
2006-12-12 23:20:00,2.36428,2.3643,2.36372,2.36372,136600000.0
2006-12-12 23:25:00,2.36382,2.36408,2.3635,2.364,185800000.0
2006-12-12 23:30:00,2.36405,2.36437,2.36376,2.36429,141600000.0
2006-12-12 23:35:00,2.36426,2.36438,2.36388,2.364,195700000.0
2006-12-12 23:40:00,2.36393,2.36435,2.36382,2.36435,129700000.0
2006-12-12 23:45:00,2.36424,2.36462,2.36386,2.36395,146800000.0
2006-12-12 23:50:00,2.36407,2.36407,2.36368,2.36399,161000000.0
2006-12-12 23:55:00,2.36404,2.36441,2.36387,2.36412,158100000.0
2006-12-13 00:00:00,2.3638,2.36394,2.36348,2.36365,99400000.0
2006-12-13 00:05:00,2.36352,2.3643,2.36349,2.3642,155600000.0
2006-12-13 00:10:00,2.36401,2.36401,2.36316,2.36316,106400000.0
2006-12-13 00:15:00,2.36321,2.36395,2.36321,2.36353,163700000.0
2006-12-13 00:20:00,2.36354,2.36357,2.36272,2.36276,201900000.0
2006-12-13 00:25:00,2.3628,2.36295,2.36264,2.36265,141400000.0
2006-12-13 00:30:00,2.36275,2.3636,2.36254,2.3629,168399999.0
2006-12-13 00:35:00,2.3629,2.36352,2.36272,2.36331,184400000.0
2006-12-13 00:40:00,2.3633,2.36347,2.36308,2.36332,133000000.0
2006-12-13 00:45:00,2.36334,2.36357,2.36272,2.36272,157300000.0
2006-12-13 00:50:00,2.36279,2.36343,2.36279,2.36318,147300000.0
2006-12-13 00:55:00,2.3631,2.36344,2.36283,2.36319,146700000.0
2006-12-13 01:00:00,2.36313,2.36336,2.36276,2.36277,172300000.0
2006-12-13 01:05:00,2.36308,2.36374,2.36293,2.36353,146000001.0
2006-12-13 01:10:00,2.36379,2.36401,2.36333,2.36333,217400000.0
2006-12-13 01:15:00,2.36345,2.36373,2.36329,2.36357,216100000.0
2006-12-13 01:20:00,2.36326,2.3638,2.3632,2.36363,178800000.0
2006-12-13 01:25:00,2.36329,2.36367,2.36315,2.3634,162600000.0
2006-12-13 01:30:00,2.36334,2.36374,2.36309,2.36335,190900000.0
2006-12-13 01:35:00,2.3633,2.36366,2.36298,2.36303,196600001.0
2006-12-13 01:40:00,2.36321,2.36341,2.363,2.36333,217600000.0
2006-12-13 01:45:00,2.36336,2.36374,2.36317,2.36372,184100001.0
2006-12-13 01:50:00,2.36362,2.36411,2.36336,2.3637,166800000.0
2006-12-13 01:55:00,2.36363,2.36386,2.36317,2.36325,169600000.0
2006-12-13 02:00:00,2.36327,2.36388,2.36307,2.36387,192100000.0
2006-12-13 02:05:00,2.36383,2.36399,2.36332,2.3636,160400000.0
2006-12-13 02:10:00,2.36372,2.36407,2.36351,2.36385,134500000.0
2006-12-13 02:15:00,2.36395,2.36432,2.36362,2.36405,190500000.0
2006-12-13 02:20:00,2.36402,2.36422,2.36373,2.36397,124300000.0
2006-12-13 02:25:00,2.36397,2.364,2.36354,2.36368,150900000.0
2006-12-13 02:30:00,2.36385,2.36411,2.36362,2.3638,187000000.0
2006-12-13 02:35:00,2.36375,2.36387,2.36351,2.3638,141000000.0
2006-12-13 02:40:00,2.36358,2.36387,2.36356,2.36373,175600000.0
2006-12-13 02:45:00,2.36366,2.364,2.36351,2.36389,102100000.0
2006-12-13 02:50:00,2.36383,2.36411,2.36342,2.3639,151500000.0
2006-12-13 02:55:00,2.36409,2.36444,2.36382,2.36428,186700000.0
2006-12-13 03:00:00,2.36423,2.36436,2.36377,2.36429,154699999.0
2006-12-13 03:05:00,2.36419,2.3645,2.36362,2.36368,154400000.0
2006-12-13 03:10:00,2.36387,2.36399,2.36343,2.36375,158400000.0
2006-12-13 03:15:00,2.36378,2.3639,2.36353,2.36364,131700000.0
2006-12-13 03:20:00,2.36373,2.36386,2.36332,2.36354,162900000.0
2006-12-13 03:25:00,2.36346,2.3636,2.36297,2.36341,153700000.0
2006-12-13 03:30:00,2.36344,2.36349,2.36288,2.36318,192300000.0
2006-12-13 03:35:00,2.36322,2.36363,2.36305,2.36347,193700000.0
2006-12-13 03:40:00,2.36334,2.36375,2.36319,2.36347,141100000.0
2006-12-13 03:45:00,2.36352,2.36377,2.36322,2.36347,181400000.0
2006-12-13 03:50:00,2.36354,2.36375,2.36296,2.3631,156800000.0
2006-12-13 03:55:00,2.36304,2.3634,2.363,2.36324,150900000.0
2006-12-13 04:00:00,2.36298,2.36346,2.3629,2.36346,97600000.0
2006-12-13 04:05:00,2.36328,2.36345,2.36274,2.3632,189900000.0
2006-12-13 04:10:00,2.36326,2.3637,2.36304,2.3637,99600000.0
2006-12-13 04:15:00,2.36338,2.36369,2.36331,2.36339,129700000.0
2006-12-13 04:20:00,2.36359,2.36361,2.36289,2.36326,181500001.0
2006-12-13 04:25:00,2.36343,2.36371,2.36317,2.36358,200100000.0
2006-12-13 04:30:00,2.36343,2.36389,2.36336,2.36368,204100000.0
2006-12-13 04:35:00,2.36357,2.36399,2.36334,2.36389,143300000.0
2006-12-13 04:40:00,2.36384,2.36425,2.36355,2.36362,171400001.0
2006-12-13 04:45:00,2.36359,2.36403,2.36343,2.36392,126600000.0
2006-12-13 04:50:00,2.36398,2.36414,2.36342,2.36342,158900000.0
2006-12-13 04:55:00,2.36357,2.36389,2.36354,2.36386,114700000.0
2006-12-13 05:00:00,2.36395,2.36405,2.3637,2.36388,104600000.0
2006-12-13 05:05:00,2.36388,2.36391,2.36366,2.36372,114400001.0
2006-12-13 05:10:00,2.36367,2.36377,2.3633,2.36355,152500000.0
2006-12-13 05:15:00,2.36367,2.3641,2.36347,2.36392,137400000.0
2006-12-13 05:20:00,2.36367,2.3641,2.36362,2.36385,177900000.0
2006-12-13 05:25:00,2.3639,2.36408,2.36368,2.36386,149500000.0
2006-12-13 05:30:00,2.36377,2.36412,2.36372,2.36375,121900000.0
2006-12-13 05:35:00,2.36389,2.36389,2.36357,2.3638,121400000.0
2006-12-13 05:40:00,2.36369,2.36387,2.3634,2.36342,126900000.0
2006-12-13 05:45:00,2.3635,2.36377,2.36309,2.36365,165800001.0
2006-12-13 05:50:00,2.36353,2.36383,2.36342,2.36365,100600000.0
2006-12-13 05:55:00,2.36367,2.36376,2.36336,2.36369,119600000.0
2006-12-13 06:00:00,2.36356,2.36386,2.36335,2.36373,161500001.0
2006-12-13 06:05:00,2.36366,2.36406,2.36366,2.3638,159599999.0
2006-12-13 06:10:00,2.36368,2.36392,2.36362,2.3637,150800000.0
2006-12-13 06:15:00,2.36378,2.3642,2.36375,2.36397,98500000.0
2006-12-13 06:20:00,2.36402,2.36455,2.36394,2.36455,165100000.0
2006-12-13 06:25:00,2.36432,2.36444,2.36414,2.36415,128400000.0
2006-12-13 06:30:00,2.36431,2.36438,2.36397,2.36425,156300000.0
2006-12-13 06:35:00,2.36423,2.3645,2.36405,2.36431,165700000.0
2006-12-13 06:40:00,2.36425,2.36444,2.36406,2.36416,191600001.0
2006-12-13 06:45:00,2.36408,2.36445,2.36405,2.36417,143600000.0
2006-12-13 06:50:00,2.36413,2.36446,2.36408,2.36438,184100000.0
2006-12-13 06:55:00,2.36436,2.36451,2.36411,2.36418,145700001.0
2006-12-13 07:00:00,2.3642,2.36434,2.36398,2.36407,154800000.0
2006-12-13 07:05:00,2.36418,2.36423,2.36391,2.36405,150600000.0
2006-12-13 07:10:00,2.3637,2.36399,2.36349,2.36396,154000000.0
2006-12-13 07:15:00,2.36415,2.36415,2.36331,2.36358,161600000.0
2006-12-13 07:20:00,2.36352,2.36379,2.36345,2.36367,131200000.0
2006-12-13 07:25:00,2.36369,2.36389,2.36329,2.36368,154100000.0
2006-12-13 07:30:00,2.36374,2.36401,2.36332,2.36332,130700000.0
2006-12-13 07:35:00,2.36342,2.36377,2.36316,2.36375,143000000.0
2006-12-13 07:40:00,2.36348,2.3638,2.36335,2.36362,134200000.0
2006-12-13 07:45:00,2.3636,2.36378,2.36341,2.36368,175800000.0
2006-12-13 07:50:00,2.36382,2.36395,2.36348,2.36368,147700000.0
2006-12-13 07:55:00,2.36371,2.36412,2.3635,2.36408,161399999.0
2006-12-13 08:00:00,2.3641,2.36417,2.3635,2.36372,178400000.0
2006-12-13 08:05:00,2.3637,2.36434,2.36362,2.36419,154200000.0
2006-12-13 08:10:00,2.36413,2.36437,2.36386,2.36405,142100000.0
2006-12-13 08:15:00,2.36411,2.36411,2.3636,2.36406,153800000.0
2006-12-13 08:20:00,2.36383,2.36414,2.36365,2.36394,142800000.0
2006-12-13 08:25:00,2.36399,2.36428,2.36384,2.36413,195500000.0
2006-12-13 08:30:00,2.36411,2.36455,2.36361,2.36404,184600001.0
2006-12-13 08:35:00,2.36401,2.36438,2.36389,2.36419,243100000.0
2006-12-13 08:40:00,2.36408,2.36423,2.36366,2.36385,112000000.0
2006-12-13 08:45:00,2.36388,2.36404,2.36361,2.36385,141900000.0
2006-12-13 08:50:00,2.36372,2.36436,2.36372,2.36417,125500000.0
2006-12-13 08:55:00,2.36417,2.36425,2.36388,2.36403,183300000.0
2006-12-13 09:00:00,2.36392,2.36403,2.36331,2.3637,159100000.0
2006-12-13 09:05:00,2.36398,2.36476,2.36398,2.36413,157300000.0
2006-12-13 09:10:00,2.36422,2.3643,2.36386,2.36386,174399999.0
2006-12-13 09:15:00,2.36376,2.36377,2.36271,2.3628,175399998.0
2006-12-13 09:20:00,2.3628,2.36314,2.36255,2.36291,166600000.0
2006-12-13 09:25:00,2.36274,2.36309,2.36236,2.36247,166600000.0
2006-12-13 09:30:00,2.36248,2.36307,2.36191,2.36242,136900000.0
2006-12-13 09:35:00,2.36266,2.36335,2.36243,2.36317,177900000.0
2006-12-13 09:40:00,2.36304,2.36415,2.36304,2.36403,164200000.0
2006-12-13 09:45:00,2.36387,2.36461,2.36374,2.36445,190300000.0
2006-12-13 09:50:00,2.36452,2.36529,2.36403,2.36506,120500000.0
2006-12-13 09:55:00,2.36505,2.36644,2.36479,2.36632,149600000.0
2006-12-13 10:00:00,2.36618,2.36645,2.36555,2.36593,179299999.0
2006-12-13 10:05:00,2.36605,2.36627,2.36584,2.36595,178200001.0
2006-12-13 10:10:00,2.36614,2.36646,2.36578,2.36623,139200000.0
2006-12-13 10:15:00,2.36648,2.36685,2.36619,2.36619,205400000.0
2006-12-13 10:20:00,2.36617,2.36662,2.36533,2.36565,168500000.0
2006-12-13 10:25:00,2.36546,2.36585,2.36539,2.36585,204400000.0
2006-12-13 10:30:00,2.36576,2.36622,2.36536,2.36537,154600000.0
2006-12-13 10:35:00,2.3654,2.36548,2.36428,2.3646,157100000.0
2006-12-13 10:40:00,2.36461,2.36476,2.36429,2.36455,208600001.0
2006-12-13 10:45:00,2.36469,2.36565,2.36469,2.36565,191500000.0
2006-12-13 10:50:00,2.36559,2.36598,2.36548,2.36591,167700000.0
2006-12-13 10:55:00,2.36591,2.36611,2.36565,2.36596,190800000.0
2006-12-13 11:00:00,2.36574,2.36595,2.36548,2.36568,150700000.0
2006-12-13 11:05:00,2.36567,2.36605,2.36538,2.36587,191100000.0
2006-12-13 11:10:00,2.36587,2.36707,2.36587,2.36707,244199999.0
2006-12-13 11:15:00,2.36719,2.36719,2.36649,2.36685,209800000.0
2006-12-13 11:20:00,2.36681,2.36691,2.36626,2.36626,189700000.0
2006-12-13 11:25:00,2.36627,2.36659,2.36611,2.36639,160100000.0
2006-12-13 11:30:00,2.36676,2.36936,2.36676,2.36875,207100000.0
2006-12-13 11:35:00,2.36913,2.36978,2.36867,2.36926,201300000.0
2006-12-13 11:40:00,2.36907,2.36939,2.3684,2.36882,184000000.0
2006-12-13 11:45:00,2.36875,2.36965,2.36846,2.36868,189700000.0
2006-12-13 11:50:00,2.36863,2.36921,2.36817,2.36834,181000000.0
2006-12-13 11:55:00,2.36837,2.36863,2.36811,2.36844,173400000.0
2006-12-13 12:00:00,2.36834,2.36874,2.36826,2.3686,272900000.0
2006-12-13 12:05:00,2.36882,2.36907,2.36843,2.36865,175400000.0
2006-12-13 12:10:00,2.3686,2.3687,2.36817,2.36837,123500000.0
2006-12-13 12:15:00,2.3683,2.36886,2.3683,2.36872,197600000.0
2006-12-13 12:20:00,2.3687,2.36973,2.36859,2.3695,207700000.0
2006-12-13 12:25:00,2.36943,2.36943,2.36843,2.36864,192100000.0
2006-12-13 12:30:00,2.36878,2.36922,2.36862,2.36897,201300000.0
2006-12-13 12:35:00,2.36877,2.36954,2.36821,2.36821,157900000.0
2006-12-13 12:40:00,2.36791,2.36869,2.36791,2.36868,156300000.0
2006-12-13 12:45:00,2.36842,2.3686,2.368,2.36814,188400000.0
2006-12-13 12:50:00,2.36819,2.36847,2.36774,2.36838,191699999.0
2006-12-13 12:55:00,2.36855,2.36912,2.36847,2.36912,167400000.0
2006-12-13 13:00:00,2.36902,2.36949,2.36898,2.36945,201500000.0
2006-12-13 13:05:00,2.36951,2.36951,2.36906,2.36928,151500000.0
2006-12-13 13:10:00,2.36926,2.36953,2.36905,2.36952,141100000.0
2006-12-13 13:15:00,2.3695,2.36987,2.36923,2.36984,177900000.0
2006-12-13 13:20:00,2.36982,2.37006,2.36945,2.36981,163400000.0
2006-12-13 13:25:00,2.36978,2.36978,2.36906,2.36906,178600000.0
2006-12-13 13:30:00,2.36901,2.3693,2.36896,2.36915,195700001.0
2006-12-13 13:35:00,2.36937,2.36965,2.3691,2.36953,196000000.0
2006-12-13 13:40:00,2.36958,2.36981,2.36936,2.36943,160700000.0
2006-12-13 13:45:00,2.36935,2.36967,2.36916,2.36948,188600000.0
2006-12-13 13:50:00,2.36949,2.36977,2.36939,2.36958,192200001.0
2006-12-13 13:55:00,2.36942,2.36962,2.36925,2.36943,160800000.0
2006-12-13 14:00:00,2.3696,2.37003,2.36938,2.36998,160000000.0
2006-12-13 14:05:00,2.36994,2.36994,2.3694,2.36984,150200000.0
2006-12-13 14:10:00,2.36982,2.37002,2.36961,2.36975,188900000.0
2006-12-13 14:15:00,2.36963,2.37032,2.36959,2.37017,211999999.0
2006-12-13 14:20:00,2.3703,2.37051,2.37007,2.37028,194900000.0
2006-12-13 14:25:00,2.37043,2.37164,2.37043,2.37142,168800000.0
2006-12-13 14:30:00,2.37154,2.37157,2.37105,2.37105,178500001.0
2006-12-13 14:35:00,2.37127,2.37138,2.37077,2.37077,138600000.0
2006-12-13 14:40:00,2.37088,2.371,2.37041,2.37048,190899999.0
2006-12-13 14:45:00,2.37055,2.37055,2.36981,2.37002,142100000.0
2006-12-13 14:50:00,2.36992,2.37043,2.36988,2.37029,186400000.0
2006-12-13 14:55:00,2.3702,2.37021,2.36987,2.36998,160000000.0
2006-12-13 15:00:00,2.37011,2.37058,2.36999,2.37039,182500000.0
2006-12-13 15:05:00,2.37035,2.37043,2.36973,2.3703,181900001.0
2006-12-13 15:10:00,2.37036,2.37082,2.37023,2.37058,192100000.0
2006-12-13 15:15:00,2.37071,2.37087,2.37031,2.37048,136400000.0
2006-12-13 15:20:00,2.37052,2.37075,2.36997,2.3703,148100000.0
2006-12-13 15:25:00,2.37022,2.37033,2.36914,2.36945,261600000.0
2006-12-13 15:30:00,2.36976,2.37123,2.36897,2.37093,179500000.0
2006-12-13 15:35:00,2.37096,2.37162,2.37077,2.37123,236100000.0
2006-12-13 15:40:00,2.37135,2.37142,2.37026,2.37085,165500000.0
2006-12-13 15:45:00,2.37123,2.37163,2.37065,2.3707,189100000.0
2006-12-13 15:50:00,2.37038,2.37061,2.36988,2.37027,190200000.0
2006-12-13 15:55:00,2.37039,2.3709,2.36999,2.37081,177800000.0
2006-12-13 16:00:00,2.37086,2.37116,2.37029,2.37043,216900000.0
2006-12-13 16:05:00,2.37035,2.37053,2.37001,2.37022,199200001.0
2006-12-13 16:10:00,2.37042,2.37045,2.3698,2.36994,205100000.0
2006-12-13 16:15:00,2.37008,2.37033,2.36961,2.36988,162000000.0
2006-12-13 16:20:00,2.3699,2.3703,2.36949,2.37001,155800000.0
2006-12-13 16:25:00,2.37005,2.37024,2.36938,2.36987,144199999.0
2006-12-13 16:30:00,2.36981,2.36993,2.36859,2.3688,200800001.0
2006-12-13 16:35:00,2.36839,2.36876,2.36746,2.36767,204200000.0
2006-12-13 16:40:00,2.3679,2.36825,2.36753,2.36817,155800000.0
2006-12-13 16:45:00,2.36814,2.36942,2.36791,2.36933,165000000.0
2006-12-13 16:50:00,2.36935,2.37053,2.36919,2.37042,218700000.0
2006-12-13 16:55:00,2.37066,2.37066,2.36958,2.37005,168200000.0
2006-12-13 17:00:00,2.36978,2.3702,2.36969,2.36979,223699999.0
2006-12-13 17:05:00,2.36946,2.36956,2.36893,2.36942,191300000.0
2006-12-13 17:10:00,2.3694,2.37028,2.36903,2.37023,207900000.0
2006-12-13 17:15:00,2.37032,2.37058,2.36962,2.36985,148500000.0
2006-12-13 17:20:00,2.36982,2.37022,2.36978,2.37004,200600000.0
2006-12-13 17:25:00,2.37007,2.37045,2.36981,2.37012,154600000.0
2006-12-13 17:30:00,2.37009,2.37063,2.36979,2.37048,242200001.0
2006-12-13 17:35:00,2.37077,2.37131,2.37067,2.37076,176300000.0
2006-12-13 17:40:00,2.37075,2.37101,2.37038,2.37038,172700000.0
2006-12-13 17:45:00,2.37041,2.37088,2.3702,2.37059,138100000.0
2006-12-13 17:50:00,2.37057,2.37084,2.37018,2.37072,159600000.0
2006-12-13 17:55:00,2.37049,2.37093,2.36949,2.37089,187000000.0
2006-12-13 18:00:00,2.37114,2.37192,2.37105,2.37177,1372600001.0
2006-12-13 18:05:00,2.37186,2.37207,2.37069,2.37123,1843999998.0
2006-12-13 18:10:00,2.37122,2.37191,2.37081,2.37152,1171600000.0
2006-12-13 18:15:00,2.37145,2.37222,2.37131,2.37192,1291300000.0
2006-12-13 18:20:00,2.37186,2.37249,2.37089,2.371,1288900000.0
2006-12-13 18:25:00,2.371,2.37127,2.37041,2.37055,1374500000.0
2006-12-13 18:30:00,2.37059,2.37178,2.37059,2.37148,1280800001.0
2006-12-13 18:35:00,2.3715,2.37167,2.37083,2.37135,550900000.0
2006-12-13 18:40:00,2.37135,2.37141,2.37081,2.37084,739600000.0
2006-12-13 18:45:00,2.37085,2.37146,2.37078,2.37117,331100000.0
2006-12-13 18:50:00,2.37107,2.37184,2.37099,2.37137,640300000.0
2006-12-13 18:55:00,2.37135,2.37171,2.37105,2.37139,728800000.0
2006-12-13 19:00:00,2.37145,2.37206,2.37111,2.3719,364400000.0
2006-12-13 19:05:00,2.37183,2.37202,2.37107,2.37132,764899999.0
2006-12-13 19:10:00,2.37134,2.37149,2.37092,2.37108,378499999.0
2006-12-13 19:15:00,2.37105,2.37149,2.3708,2.37099,385300000.0
2006-12-13 19:20:00,2.37107,2.37137,2.37087,2.37134,513300000.0
2006-12-13 19:25:00,2.37128,2.37153,2.37105,2.37151,525400000.0
2006-12-13 19:30:00,2.37149,2.37168,2.37105,2.37144,643499999.0
2006-12-13 19:35:00,2.37137,2.37161,2.37099,2.37125,386600000.0
2006-12-13 19:40:00,2.37119,2.37128,2.37045,2.37055,405300000.0
2006-12-13 19:45:00,2.37049,2.37087,2.37028,2.37051,366199999.0
2006-12-13 19:50:00,2.37042,2.37164,2.37015,2.37116,343400000.0
2006-12-13 19:55:00,2.3711,2.37162,2.371,2.3714,456800001.0
2006-12-13 20:00:00,2.37132,2.37195,2.37126,2.37157,274500000.0
2006-12-13 20:05:00,2.37157,2.37158,2.37079,2.37079,227900000.0
2006-12-13 20:10:00,2.37092,2.37092,2.36948,2.37009,459100000.0
2006-12-13 20:15:00,2.37012,2.37063,2.3697,2.37063,564000000.0
2006-12-13 20:20:00,2.37065,2.37102,2.37048,2.37091,624300000.0
2006-12-13 20:25:00,2.37075,2.37139,2.37075,2.37089,860899999.0
2006-12-13 20:30:00,2.3708,2.37102,2.37045,2.3708,1180100000.0
2006-12-13 20:35:00,2.37088,2.37107,2.37058,2.37083,511800001.0
2006-12-13 20:40:00,2.37097,2.37108,2.37065,2.37085,616399999.0
2006-12-13 20:45:00,2.37074,2.37144,2.37071,2.37138,622900002.0
2006-12-13 20:50:00,2.37134,2.37185,2.37116,2.37142,738700000.0
2006-12-13 20:55:00,2.37132,2.37182,2.3713,2.37169,1008500000.0
2006-12-13 21:00:00,2.3718,2.3723,2.37166,2.37198,795999999.0
2006-12-13 21:05:00,2.37199,2.372,2.37172,2.37187,260099998.0
2006-12-13 21:10:00,2.37187,2.37187,2.37147,2.37182,516999999.0
2006-12-13 21:15:00,2.37174,2.37203,2.3716,2.37198,580300000.0
2006-12-13 21:20:00,2.37203,2.37231,2.3718,2.372,768699999.0
2006-12-13 21:25:00,2.37202,2.37231,2.37193,2.372,300800000.0
2006-12-13 21:30:00,2.37213,2.37249,2.3719,2.3723,421000000.0
2006-12-13 21:35:00,2.3722,2.37241,2.37173,2.3718,222600000.0
2006-12-13 21:40:00,2.3719,2.37252,2.37172,2.37249,416599999.0
2006-12-13 21:45:00,2.37234,2.37256,2.37216,2.37231,444100000.0
2006-12-13 21:50:00,2.37246,2.37256,2.3721,2.3721,290600000.0
2006-12-13 21:55:00,2.37233,2.3724,2.37188,2.37217,342900000.0
2006-12-13 22:00:00,2.37213,2.3724,2.37142,2.3718,412499999.0
2006-12-13 22:05:00,2.37204,2.37338,2.37204,2.37283,234400000.0
2006-12-13 22:10:00,2.37299,2.37325,2.37251,2.37266,189900001.0
2006-12-13 22:15:00,2.3726,2.37321,2.37249,2.37309,399100000.0
2006-12-13 22:20:00,2.37314,2.37323,2.37232,2.37241,302700000.0
2006-12-13 22:25:00,2.37254,2.37256,2.37192,2.37195,261699999.0
2006-12-13 22:30:00,2.37189,2.372,2.3713,2.37162,291300000.0
2006-12-13 22:35:00,2.37174,2.3721,2.37162,2.3721,181900001.0
2006-12-13 22:40:00,2.37196,2.3721,2.37162,2.37205,336300000.0
2006-12-13 22:45:00,2.372,2.37237,2.37184,2.3723,360600000.0
2006-12-13 22:50:00,2.37197,2.37234,2.37166,2.37198,181800000.0
2006-12-13 22:55:00,2.37199,2.3724,2.3719,2.37212,174200000.0
2006-12-13 23:00:00,2.37226,2.37226,2.37165,2.37173,128500000.0
2006-12-13 23:05:00,2.3717,2.3721,2.37143,2.3716,132600001.0
2006-12-13 23:10:00,2.37159,2.37226,2.37157,2.37219,164200000.0
2006-12-13 23:15:00,2.37227,2.37248,2.37174,2.37233,104600000.0
2006-12-13 23:20:00,2.37249,2.37266,2.372,2.37229,149500000.0
2006-12-13 23:25:00,2.37243,2.37326,2.37218,2.37274,222200001.0
2006-12-13 23:30:00,2.37273,2.37291,2.37201,2.37201,181899999.0
2006-12-13 23:35:00,2.37175,2.37309,2.37139,2.37295,185100000.0
2006-12-13 23:40:00,2.37291,2.37306,2.37277,2.37279,135300000.0
2006-12-13 23:45:00,2.37268,2.37298,2.37259,2.3726,135100000.0
2006-12-13 23:50:00,2.37254,2.37272,2.37202,2.37226,163800000.0
2006-12-13 23:55:00,2.37239,2.37282,2.37229,2.37233,124400000.0
2006-12-14 00:00:00,2.372,2.372,2.37078,2.37132,197400000.0
2006-12-14 00:05:00,2.37147,2.37215,2.37127,2.37205,151300000.0
2006-12-14 00:10:00,2.37189,2.37226,2.37189,2.3721,117500000.0
2006-12-14 00:15:00,2.37205,2.37321,2.37205,2.37281,146500000.0
2006-12-14 00:20:00,2.37263,2.37282,2.37209,2.37245,199400001.0
2006-12-14 00:25:00,2.37235,2.37291,2.37235,2.37262,148000000.0
2006-12-14 00:30:00,2.37292,2.37303,2.37237,2.3725,190699999.0
2006-12-14 00:35:00,2.3725,2.37298,2.37201,2.37225,192300000.0
2006-12-14 00:40:00,2.37237,2.37237,2.37158,2.37213,143100000.0
2006-12-14 00:45:00,2.37218,2.37236,2.37161,2.37201,119900000.0
2006-12-14 00:50:00,2.37202,2.37231,2.37161,2.37162,134400000.0
2006-12-14 00:55:00,2.3715,2.37212,2.3715,2.37195,114400000.0
2006-12-14 01:00:00,2.37187,2.37194,2.37157,2.37175,174000000.0
2006-12-14 01:05:00,2.37194,2.37201,2.37152,2.37161,146500000.0
2006-12-14 01:10:00,2.37173,2.37218,2.37173,2.37187,142400000.0
2006-12-14 01:15:00,2.37192,2.37211,2.37186,2.37189,104900000.0
2006-12-14 01:20:00,2.37174,2.37195,2.37113,2.37122,172700000.0
2006-12-14 01:25:00,2.37153,2.3721,2.37135,2.37187,124800000.0
2006-12-14 01:30:00,2.37185,2.37246,2.37185,2.37213,212600000.0
2006-12-14 01:35:00,2.37225,2.37232,2.37169,2.37194,138000000.0
2006-12-14 01:40:00,2.37215,2.37229,2.37152,2.37185,137100000.0
2006-12-14 01:45:00,2.37182,2.37191,2.37144,2.37185,171199999.0
2006-12-14 01:50:00,2.37174,2.372,2.37158,2.37187,174500000.0
2006-12-14 01:55:00,2.37197,2.37218,2.37181,2.37193,173400000.0
2006-12-14 02:00:00,2.37185,2.37209,2.37177,2.37187,113700000.0
2006-12-14 02:05:00,2.37188,2.37219,2.37143,2.37219,210200000.0
2006-12-14 02:10:00,2.37214,2.37236,2.37196,2.37218,154400000.0
2006-12-14 02:15:00,2.37225,2.37234,2.3719,2.37214,144900000.0
2006-12-14 02:20:00,2.37221,2.37222,2.37198,2.37211,165299998.0
2006-12-14 02:25:00,2.37219,2.37228,2.37186,2.37206,173000001.0
2006-12-14 02:30:00,2.37201,2.37223,2.37171,2.37193,138600000.0
2006-12-14 02:35:00,2.37187,2.37207,2.37173,2.37194,133800000.0
2006-12-14 02:40:00,2.3719,2.37207,2.3717,2.372,141000000.0
2006-12-14 02:45:00,2.37196,2.37207,2.37172,2.37202,101000000.0
2006-12-14 02:50:00,2.37188,2.3723,2.37168,2.37189,145900000.0
2006-12-14 02:55:00,2.37195,2.37203,2.37159,2.37183,160500001.0
2006-12-14 03:00:00,2.37184,2.37207,2.37177,2.37207,144300000.0
2006-12-14 03:05:00,2.37184,2.37228,2.37177,2.37219,107000000.0
2006-12-14 03:10:00,2.37235,2.37251,2.37207,2.37217,137700000.0
2006-12-14 03:15:00,2.37209,2.37261,2.37205,2.37227,145500000.0
2006-12-14 03:20:00,2.37238,2.37239,2.37194,2.37211,186000001.0
2006-12-14 03:25:00,2.37207,2.37221,2.37184,2.37203,142000000.0
2006-12-14 03:30:00,2.37208,2.37266,2.372,2.37245,145000000.0
2006-12-14 03:35:00,2.37241,2.37264,2.37197,2.37197,188800000.0
2006-12-14 03:40:00,2.37196,2.37225,2.37163,2.37212,160900000.0
2006-12-14 03:45:00,2.37206,2.37245,2.37203,2.37218,132000000.0
2006-12-14 03:50:00,2.37231,2.3724,2.37186,2.37192,174400000.0
2006-12-14 03:55:00,2.37219,2.37259,2.37212,2.37225,76600000.0
2006-12-14 04:00:00,2.37219,2.37283,2.37219,2.37266,156900000.0
2006-12-14 04:05:00,2.37242,2.37272,2.37236,2.37272,167700000.0
2006-12-14 04:10:00,2.37253,2.37266,2.3721,2.3721,149200000.0
2006-12-14 04:15:00,2.37217,2.37247,2.37198,2.37225,118200000.0
2006-12-14 04:20:00,2.37235,2.37255,2.37209,2.37219,182500000.0
2006-12-14 04:25:00,2.37235,2.37242,2.37209,2.37218,78200000.0
2006-12-14 04:30:00,2.37223,2.37257,2.37212,2.37253,124200000.0
2006-12-14 04:35:00,2.37245,2.37276,2.37239,2.37255,116300000.0
2006-12-14 04:40:00,2.37234,2.37283,2.37219,2.3726,122700000.0
2006-12-14 04:45:00,2.37246,2.37248,2.37218,2.37228,117500000.0
2006-12-14 04:50:00,2.3723,2.37245,2.37198,2.37224,109300000.0
2006-12-14 04:55:00,2.37224,2.37224,2.37171,2.37187,153400000.0
2006-12-14 05:00:00,2.37194,2.37244,2.37183,2.37234,106800000.0
2006-12-14 05:05:00,2.37222,2.37222,2.37172,2.37202,151100000.0
2006-12-14 05:10:00,2.37199,2.37232,2.37194,2.37214,185400000.0
2006-12-14 05:15:00,2.37238,2.37251,2.37193,2.37215,165100000.0
2006-12-14 05:20:00,2.37198,2.37217,2.37177,2.37188,143000000.0
2006-12-14 05:25:00,2.3719,2.37218,2.37162,2.37205,141700000.0
2006-12-14 05:30:00,2.37204,2.37229,2.37175,2.37193,141400000.0
2006-12-14 05:35:00,2.37203,2.37207,2.37149,2.37169,150900000.0
2006-12-14 05:40:00,2.37181,2.37212,2.37161,2.37204,144800000.0
2006-12-14 05:45:00,2.37194,2.372,2.37155,2.3718,160400000.0
2006-12-14 05:50:00,2.37167,2.37224,2.37161,2.37204,150700000.0
2006-12-14 05:55:00,2.37213,2.37232,2.37195,2.37213,129400000.0
2006-12-14 06:00:00,2.37207,2.37229,2.37169,2.3718,104000001.0
2006-12-14 06:05:00,2.37172,2.37277,2.37138,2.37177,130800000.0
2006-12-14 06:10:00,2.37179,2.37194,2.37147,2.37175,195100000.0
2006-12-14 06:15:00,2.37173,2.37174,2.37125,2.37145,204400000.0
2006-12-14 06:20:00,2.37146,2.37167,2.37117,2.37126,162400000.0
2006-12-14 06:25:00,2.37116,2.37192,2.37116,2.37172,179300000.0
2006-12-14 06:30:00,2.37179,2.37213,2.37141,2.3715,165400000.0
2006-12-14 06:35:00,2.37149,2.37179,2.37101,2.37105,221000000.0
2006-12-14 06:40:00,2.37104,2.37143,2.37104,2.37104,138900000.0
2006-12-14 06:45:00,2.37097,2.37137,2.37064,2.37097,110700000.0
2006-12-14 06:50:00,2.37076,2.37118,2.37071,2.37073,177300000.0
2006-12-14 06:55:00,2.37072,2.3714,2.37071,2.37137,153400000.0
2006-12-14 07:00:00,2.37121,2.37135,2.37048,2.37062,142100001.0
2006-12-14 07:05:00,2.37103,2.37129,2.37088,2.37117,135800000.0
2006-12-14 07:10:00,2.37091,2.3713,2.37074,2.3709,143500000.0
2006-12-14 07:15:00,2.37104,2.37126,2.37057,2.371,155300000.0
2006-12-14 07:20:00,2.37095,2.37111,2.37057,2.3707,168200001.0
2006-12-14 07:25:00,2.37066,2.37094,2.37066,2.37086,108300000.0
2006-12-14 07:30:00,2.37105,2.37117,2.37068,2.37088,162400000.0
2006-12-14 07:35:00,2.37091,2.37091,2.37055,2.37083,126200000.0
2006-12-14 07:40:00,2.37088,2.37088,2.37015,2.37042,99800000.0
2006-12-14 07:45:00,2.37063,2.3708,2.37,2.37,140100000.0
2006-12-14 07:50:00,2.3699,2.3701,2.36937,2.3695,151700000.0
2006-12-14 07:55:00,2.36941,2.3698,2.36936,2.36967,133800000.0
2006-12-14 08:00:00,2.36985,2.36988,2.36926,2.36937,184300000.0
2006-12-14 08:05:00,2.3693,2.36959,2.36917,2.36934,154499999.0
2006-12-14 08:10:00,2.36923,2.36944,2.36911,2.36922,176300000.0
2006-12-14 08:15:00,2.36942,2.3697,2.36928,2.36955,113300000.0
2006-12-14 08:20:00,2.36946,2.37026,2.36946,2.36985,180700000.0
2006-12-14 08:25:00,2.36987,2.37024,2.36976,2.3698,207400000.0
2006-12-14 08:30:00,2.36968,2.37007,2.3694,2.3699,182999999.0
2006-12-14 08:35:00,2.36992,2.37,2.3695,2.36982,185699999.0
2006-12-14 08:40:00,2.36977,2.3703,2.36973,2.37024,166000000.0
2006-12-14 08:45:00,2.37014,2.37092,2.36987,2.37054,230900001.0
2006-12-14 08:50:00,2.37037,2.37078,2.37034,2.37078,144900000.0
2006-12-14 08:55:00,2.37067,2.37105,2.37063,2.37105,198300000.0
2006-12-14 09:00:00,2.37101,2.37107,2.37029,2.37067,166200001.0
2006-12-14 09:05:00,2.37055,2.37088,2.37025,2.37039,127500000.0
2006-12-14 09:10:00,2.37022,2.37082,2.36982,2.37076,146400000.0
2006-12-14 09:15:00,2.37086,2.37087,2.37018,2.37045,137800000.0
2006-12-14 09:20:00,2.37041,2.3707,2.37007,2.37038,159800000.0
2006-12-14 09:25:00,2.37012,2.37061,2.36991,2.37033,159800000.0
2006-12-14 09:30:00,2.37035,2.37098,2.3702,2.37075,229300000.0
2006-12-14 09:35:00,2.37068,2.37095,2.37031,2.37083,193200000.0
2006-12-14 09:40:00,2.37082,2.37129,2.36994,2.37028,128800000.0
2006-12-14 09:45:00,2.37017,2.37073,2.37012,2.37019,188900000.0
2006-12-14 09:50:00,2.37032,2.3704,2.36876,2.36941,176200000.0
2006-12-14 09:55:00,2.36944,2.37109,2.36944,2.37083,195700000.0
2006-12-14 10:00:00,2.37069,2.37121,2.37029,2.37081,190700000.0
2006-12-14 10:05:00,2.37079,2.37112,2.37032,2.37068,175100000.0
2006-12-14 10:10:00,2.37089,2.37089,2.37044,2.37062,164600000.0
2006-12-14 10:15:00,2.37072,2.37144,2.37058,2.37123,206999998.0
2006-12-14 10:20:00,2.37136,2.37173,2.37118,2.37146,179300000.0
2006-12-14 10:25:00,2.37136,2.37165,2.37011,2.3702,166300000.0
2006-12-14 10:30:00,2.3697,2.37275,2.36937,2.37252,170300000.0
2006-12-14 10:35:00,2.37272,2.37445,2.37233,2.37338,145400000.0
2006-12-14 10:40:00,2.37323,2.37323,2.37264,2.37298,213400001.0
2006-12-14 10:45:00,2.37325,2.37417,2.37325,2.37367,168300000.0
2006-12-14 10:50:00,2.37328,2.37359,2.37277,2.37328,152900000.0
2006-12-14 10:55:00,2.3733,2.37347,2.37217,2.37236,225700001.0
2006-12-14 11:00:00,2.37213,2.37397,2.37212,2.37347,201100000.0
2006-12-14 11:05:00,2.37345,2.37399,2.37335,2.37399,165400000.0
2006-12-14 11:10:00,2.37404,2.37426,2.37329,2.37395,192400000.0
2006-12-14 11:15:00,2.37398,2.37476,2.37387,2.37476,150400000.0
2006-12-14 11:20:00,2.37477,2.37501,2.37437,2.37468,190400000.0
2006-12-14 11:25:00,2.37461,2.37478,2.37287,2.37287,212500001.0
2006-12-14 11:30:00,2.37342,2.37659,2.37342,2.37555,176800000.0
2006-12-14 11:35:00,2.37566,2.37608,2.3754,2.37572,202800000.0
2006-12-14 11:40:00,2.37572,2.37605,2.37476,2.37495,236000000.0
2006-12-14 11:45:00,2.37518,2.37535,2.3747,2.375,160600000.0
2006-12-14 11:50:00,2.37502,2.37524,2.37487,2.37493,202000000.0
2006-12-14 11:55:00,2.37495,2.3757,2.37495,2.3755,200700001.0
2006-12-14 12:00:00,2.37546,2.3758,2.3749,2.37531,161300001.0
2006-12-14 12:05:00,2.37558,2.3758,2.37515,2.3753,155300000.0
2006-12-14 12:10:00,2.37532,2.37541,2.37498,2.37506,168900000.0
2006-12-14 12:15:00,2.37511,2.37574,2.37495,2.37562,225500000.0
2006-12-14 12:20:00,2.37546,2.37563,2.37493,2.37493,190200000.0
2006-12-14 12:25:00,2.37521,2.37573,2.37513,2.37551,200900000.0
2006-12-14 12:30:00,2.37558,2.37624,2.37541,2.37569,183700000.0
2006-12-14 12:35:00,2.37567,2.37581,2.37533,2.37561,144600000.0
2006-12-14 12:40:00,2.37554,2.37636,2.37551,2.37603,222000000.0
2006-12-14 12:45:00,2.37613,2.37688,2.37594,2.37648,165700000.0
2006-12-14 12:50:00,2.37641,2.37659,2.37614,2.37655,138100000.0
2006-12-14 12:55:00,2.3765,2.37698,2.37609,2.37698,145700000.0
2006-12-14 13:00:00,2.37673,2.37702,2.37647,2.37672,190100000.0
2006-12-14 13:05:00,2.37671,2.37723,2.37606,2.37723,192300000.0
2006-12-14 13:10:00,2.37746,2.37862,2.37731,2.37856,176000000.0
2006-12-14 13:15:00,2.37853,2.37963,2.37818,2.3796,144100000.0
2006-12-14 13:20:00,2.37931,2.37949,2.37905,2.37925,159400000.0
2006-12-14 13:25:00,2.3792,2.37924,2.37885,2.37901,156900000.0
2006-12-14 13:30:00,2.37907,2.3794,2.37821,2.37885,190100000.0
2006-12-14 13:35:00,2.37891,2.37968,2.37886,2.37957,254800003.0
2006-12-14 13:40:00,2.3795,2.37987,2.37925,2.3796,162900000.0
2006-12-14 13:45:00,2.37956,2.38022,2.37925,2.37984,198400000.0
2006-12-14 13:50:00,2.37988,2.38042,2.37967,2.3804,190300001.0
2006-12-14 13:55:00,2.38024,2.3808,2.38024,2.3807,151300000.0
2006-12-14 14:00:00,2.3806,2.38157,2.38055,2.38111,119400000.0
2006-12-14 14:05:00,2.38101,2.38175,2.38101,2.38128,196000000.0
2006-12-14 14:10:00,2.38142,2.38186,2.38114,2.38133,195900000.0
2006-12-14 14:15:00,2.38134,2.3818,2.38128,2.38153,212500000.0
2006-12-14 14:20:00,2.38167,2.38213,2.38116,2.38129,212700000.0
2006-12-14 14:25:00,2.38128,2.3817,2.38098,2.38098,140600000.0
2006-12-14 14:30:00,2.38106,2.38144,2.38008,2.38011,167200001.0
2006-12-14 14:35:00,2.37996,2.38021,2.3795,2.37969,169600000.0
2006-12-14 14:40:00,2.37997,2.38066,2.37963,2.38064,199900001.0
2006-12-14 14:45:00,2.38059,2.38078,2.38034,2.38046,187600001.0
2006-12-14 14:50:00,2.38053,2.38072,2.37983,2.37996,225500000.0
2006-12-14 14:55:00,2.37984,2.38028,2.37947,2.37961,222300000.0
2006-12-14 15:00:00,2.37951,2.37979,2.37926,2.3793,179900000.0
2006-12-14 15:05:00,2.37935,2.37977,2.37904,2.37969,139400000.0
2006-12-14 15:10:00,2.37958,2.38032,2.37948,2.38017,127300000.0
2006-12-14 15:15:00,2.38022,2.38066,2.38012,2.38018,181500000.0
2006-12-14 15:20:00,2.38008,2.38072,2.37964,2.38046,184700000.0
2006-12-14 15:25:00,2.3805,2.38098,2.38014,2.38054,202799999.0
2006-12-14 15:30:00,2.37953,2.38157,2.37943,2.38087,182700000.0
2006-12-14 15:35:00,2.3809,2.3815,2.38081,2.38108,181200000.0
2006-12-14 15:40:00,2.38101,2.38141,2.38046,2.3812,171500000.0
2006-12-14 15:45:00,2.38143,2.3816,2.38091,2.38128,202900000.0
2006-12-14 15:50:00,2.38145,2.38149,2.381,2.38113,179700000.0
2006-12-14 15:55:00,2.38112,2.38145,2.38027,2.38048,162100001.0
2006-12-14 16:00:00,2.38032,2.38074,2.37948,2.37954,172500000.0
2006-12-14 16:05:00,2.37953,2.38072,2.3794,2.38068,204800000.0
2006-12-14 16:10:00,2.38068,2.38093,2.38024,2.38041,203299999.0
2006-12-14 16:15:00,2.38065,2.38065,2.3798,2.38031,128300000.0
2006-12-14 16:20:00,2.38051,2.38068,2.38004,2.38034,162200000.0
2006-12-14 16:25:00,2.38046,2.38046,2.37968,2.37979,189500000.0
2006-12-14 16:30:00,2.37975,2.38017,2.37955,2.37981,161200000.0
2006-12-14 16:35:00,2.37977,2.37994,2.37933,2.37994,201200000.0
2006-12-14 16:40:00,2.38005,2.38005,2.37935,2.37941,192600000.0
2006-12-14 16:45:00,2.37938,2.37987,2.37938,2.37964,140700000.0
2006-12-14 16:50:00,2.37944,2.37962,2.37884,2.37918,185400000.0
2006-12-14 16:55:00,2.37911,2.37988,2.37878,2.37915,180100000.0
2006-12-14 17:00:00,2.37927,2.37974,2.3792,2.3795,198800000.0
2006-12-14 17:05:00,2.37949,2.3798,2.37895,2.37895,170000000.0
2006-12-14 17:10:00,2.37896,2.37988,2.37871,2.37973,174300000.0
2006-12-14 17:15:00,2.37964,2.37973,2.3791,2.37943,123300000.0
2006-12-14 17:20:00,2.37951,2.37979,2.37913,2.37953,180400000.0
2006-12-14 17:25:00,2.37939,2.38012,2.37878,2.37919,169200000.0
2006-12-14 17:30:00,2.37925,2.38093,2.37915,2.38068,175700000.0
2006-12-14 17:35:00,2.38062,2.38122,2.38034,2.38108,186800000.0
2006-12-14 17:40:00,2.38126,2.38136,2.38058,2.3807,153900000.0
2006-12-14 17:45:00,2.38061,2.38167,2.38061,2.3815,161500001.0
2006-12-14 17:50:00,2.38157,2.38177,2.38062,2.38087,164800001.0
2006-12-14 17:55:00,2.38081,2.38187,2.38078,2.38176,164200000.0
2006-12-14 18:00:00,2.38154,2.38199,2.38127,2.38159,1390700000.0
2006-12-14 18:05:00,2.38182,2.38214,2.38124,2.38192,1634300000.0
2006-12-14 18:10:00,2.38182,2.38182,2.38085,2.38085,1181400001.0
2006-12-14 18:15:00,2.38098,2.38142,2.38065,2.3812,1337899999.0
2006-12-14 18:20:00,2.38146,2.38172,2.38098,2.38138,1385700004.0
2006-12-14 18:25:00,2.38141,2.38193,2.38097,2.38126,1261600000.0
2006-12-14 18:30:00,2.3812,2.38166,2.38089,2.38093,1285100002.0
2006-12-14 18:35:00,2.38092,2.38123,2.3805,2.38096,669699999.0
2006-12-14 18:40:00,2.38107,2.38121,2.38063,2.38086,685400000.0
2006-12-14 18:45:00,2.38103,2.38144,2.38079,2.38144,325100000.0
2006-12-14 18:50:00,2.38134,2.38155,2.38075,2.38094,654700001.0
2006-12-14 18:55:00,2.3808,2.38195,2.38054,2.38195,715300000.0
2006-12-14 19:00:00,2.38206,2.38232,2.38164,2.38198,396500001.0
2006-12-14 19:05:00,2.38204,2.38238,2.38171,2.38205,739200000.0
2006-12-14 19:10:00,2.3821,2.38222,2.38138,2.38143,419700001.0
2006-12-14 19:15:00,2.38144,2.38208,2.38131,2.38184,459000000.0
2006-12-14 19:20:00,2.38191,2.38226,2.38139,2.38169,615200001.0
2006-12-14 19:25:00,2.38166,2.38206,2.38154,2.382,560099999.0
2006-12-14 19:30:00,2.38215,2.38235,2.38183,2.38222,542800000.0
2006-12-14 19:35:00,2.38228,2.38244,2.38215,2.38229,371700000.0
2006-12-14 19:40:00,2.38228,2.38238,2.3816,2.3817,391099999.0
2006-12-14 19:45:00,2.38154,2.38232,2.38127,2.3819,374799998.0
2006-12-14 19:50:00,2.38186,2.38186,2.38106,2.38123,332800000.0
2006-12-14 19:55:00,2.38124,2.38159,2.38091,2.38105,480000000.0
2006-12-14 20:00:00,2.38108,2.38125,2.3809,2.38118,292200000.0
2006-12-14 20:05:00,2.38118,2.38152,2.38094,2.38105,251900000.0
2006-12-14 20:10:00,2.38124,2.38168,2.38094,2.38095,556100001.0
2006-12-14 20:15:00,2.38104,2.38125,2.38072,2.38092,634499999.0
2006-12-14 20:20:00,2.38091,2.38113,2.38073,2.38074,611400001.0
2006-12-14 20:25:00,2.38061,2.38115,2.38049,2.38087,813999999.0
2006-12-14 20:30:00,2.38088,2.38132,2.3807,2.38109,1105800000.0
2006-12-14 20:35:00,2.38127,2.3815,2.38096,2.38132,463399999.0
2006-12-14 20:40:00,2.38144,2.38165,2.38111,2.38136,586900000.0
2006-12-14 20:45:00,2.38142,2.3816,2.38097,2.38134,592300001.0
2006-12-14 20:50:00,2.38142,2.38173,2.38109,2.3811,802900000.0
2006-12-14 20:55:00,2.38129,2.38149,2.38076,2.38105,1050599999.0
2006-12-14 21:00:00,2.38091,2.38102,2.38059,2.38067,840000000.0
2006-12-14 21:05:00,2.38059,2.38071,2.38029,2.38065,218600000.0
2006-12-14 21:10:00,2.38065,2.38085,2.3802,2.38064,548600000.0
2006-12-14 21:15:00,2.38072,2.38109,2.38027,2.38062,536300000.0
2006-12-14 21:20:00,2.38067,2.38093,2.3804,2.38067,795899999.0
2006-12-14 21:25:00,2.38061,2.38092,2.38042,2.38049,264900000.0
2006-12-14 21:30:00,2.38067,2.38074,2.38009,2.38015,502199999.0
2006-12-14 21:35:00,2.38016,2.38088,2.38012,2.38077,244500000.0
2006-12-14 21:40:00,2.38081,2.38178,2.38064,2.3816,379700000.0
2006-12-14 21:45:00,2.38164,2.38183,2.38105,2.38147,454000001.0
2006-12-14 21:50:00,2.38167,2.38183,2.381,2.3811,260100001.0
2006-12-14 21:55:00,2.38121,2.38124,2.37997,2.38064,399500000.0
2006-12-14 22:00:00,2.38045,2.38045,2.37987,2.38013,343800001.0
2006-12-14 22:05:00,2.38016,2.38027,2.37967,2.37981,186100000.0
2006-12-14 22:10:00,2.37978,2.37999,2.37948,2.3798,244400000.0
2006-12-14 22:15:00,2.37973,2.38023,2.37965,2.38009,389400001.0
2006-12-14 22:20:00,2.38021,2.38085,2.37999,2.38053,282800000.0
2006-12-14 22:25:00,2.38066,2.38101,2.38032,2.38099,301800000.0
2006-12-14 22:30:00,2.38101,2.38184,2.38092,2.38151,273800000.0
2006-12-14 22:35:00,2.38159,2.38159,2.38123,2.38147,169400000.0
2006-12-14 22:40:00,2.38142,2.38179,2.38122,2.3814,330199998.0
2006-12-14 22:45:00,2.38143,2.38188,2.38124,2.38168,315299999.0
2006-12-14 22:50:00,2.38149,2.38188,2.38142,2.38155,198400000.0
2006-12-14 22:55:00,2.38141,2.38202,2.3813,2.38169,174100000.0
2006-12-14 23:00:00,2.38168,2.38221,2.38168,2.38183,119900000.0
2006-12-14 23:05:00,2.38171,2.3821,2.38121,2.38141,119200000.0
2006-12-14 23:10:00,2.38126,2.38191,2.38126,2.38144,202000000.0
2006-12-14 23:15:00,2.38144,2.38165,2.38095,2.38131,112500000.0
2006-12-14 23:20:00,2.38134,2.38169,2.38096,2.38133,128700000.0
2006-12-14 23:25:00,2.38137,2.38145,2.38111,2.38145,162900000.0
2006-12-14 23:30:00,2.38137,2.38166,2.3809,2.38154,152400000.0
2006-12-14 23:35:00,2.38145,2.38164,2.38096,2.38126,179700000.0
2006-12-14 23:40:00,2.38143,2.38154,2.3807,2.38116,138600000.0
2006-12-14 23:45:00,2.38108,2.38157,2.38078,2.38078,136500000.0
2006-12-14 23:50:00,2.38095,2.3811,2.38059,2.38082,174000000.0
2006-12-14 23:55:00,2.38079,2.38102,2.3804,2.38069,160800000.0
2006-12-15 00:00:00,2.38029,2.38065,2.38004,2.38041,177200000.0
2006-12-15 00:05:00,2.38036,2.38135,2.38018,2.38052,184000000.0
2006-12-15 00:10:00,2.38025,2.38127,2.37995,2.3809,177600000.0
2006-12-15 00:15:00,2.38084,2.38115,2.3807,2.38093,164200000.0
2006-12-15 00:20:00,2.38096,2.3811,2.38061,2.38071,188000000.0
2006-12-15 00:25:00,2.38089,2.38137,2.38037,2.38045,103300000.0
2006-12-15 00:30:00,2.38055,2.38083,2.3805,2.38058,163600000.0
2006-12-15 00:35:00,2.38064,2.38093,2.38032,2.38078,181800000.0
2006-12-15 00:40:00,2.38076,2.38098,2.38019,2.38077,168700000.0
2006-12-15 00:45:00,2.3807,2.38101,2.38043,2.38077,140700000.0
2006-12-15 00:50:00,2.38089,2.3811,2.38071,2.38087,132700000.0
2006-12-15 00:55:00,2.38073,2.38106,2.38016,2.38029,134800000.0
2006-12-15 01:00:00,2.38039,2.38074,2.3803,2.38035,160200000.0
2006-12-15 01:05:00,2.38046,2.38062,2.38002,2.38024,153600000.0
2006-12-15 01:10:00,2.38048,2.38065,2.37997,2.3802,124400000.0
2006-12-15 01:15:00,2.38044,2.38055,2.3799,2.38017,142200000.0
2006-12-15 01:20:00,2.37998,2.38034,2.37997,2.3803,169500000.0
2006-12-15 01:25:00,2.38019,2.3804,2.37964,2.37994,186400000.0
2006-12-15 01:30:00,2.38003,2.38047,2.37974,2.3798,174600000.0
2006-12-15 01:35:00,2.37978,2.38021,2.37961,2.38001,163700000.0
2006-12-15 01:40:00,2.38014,2.38046,2.37986,2.38018,148500000.0
2006-12-15 01:45:00,2.38018,2.38024,2.37945,2.37945,166500000.0
2006-12-15 01:50:00,2.37954,2.3808,2.37954,2.3804,138200000.0
2006-12-15 01:55:00,2.3801,2.38099,2.38004,2.38092,169500001.0
2006-12-15 02:00:00,2.38112,2.38142,2.38071,2.3809,151400000.0
2006-12-15 02:05:00,2.38103,2.38148,2.38064,2.38108,186900000.0
2006-12-15 02:10:00,2.38114,2.3819,2.38088,2.38133,146600001.0
2006-12-15 02:15:00,2.38143,2.38158,2.38116,2.38128,145500001.0
2006-12-15 02:20:00,2.38133,2.38203,2.38118,2.38194,153700000.0
2006-12-15 02:25:00,2.38195,2.38195,2.38057,2.38069,165700000.0
2006-12-15 02:30:00,2.38071,2.38128,2.38066,2.38098,214599999.0
2006-12-15 02:35:00,2.38093,2.38123,2.38068,2.38092,159100000.0
2006-12-15 02:40:00,2.38075,2.38111,2.38064,2.38106,136500000.0
2006-12-15 02:45:00,2.38098,2.3811,2.38069,2.38103,193400000.0
2006-12-15 02:50:00,2.38092,2.38132,2.38054,2.38075,175000000.0
2006-12-15 02:55:00,2.38072,2.38125,2.38028,2.38104,131500000.0
2006-12-15 03:00:00,2.3809,2.38122,2.38077,2.38122,172900000.0
2006-12-15 03:05:00,2.38109,2.3813,2.38051,2.38058,145900000.0
2006-12-15 03:10:00,2.38079,2.38097,2.38063,2.38069,152300000.0
2006-12-15 03:15:00,2.38063,2.38107,2.38054,2.38075,130899998.0
2006-12-15 03:20:00,2.38084,2.38113,2.3806,2.38094,127100000.0
2006-12-15 03:25:00,2.38092,2.38152,2.38091,2.38122,144100000.0
2006-12-15 03:30:00,2.38106,2.38124,2.3807,2.38085,195200000.0
2006-12-15 03:35:00,2.38096,2.38113,2.38026,2.38087,147500000.0
2006-12-15 03:40:00,2.38084,2.38143,2.38071,2.38107,181300000.0
2006-12-15 03:45:00,2.38099,2.38121,2.38095,2.38105,180800000.0
2006-12-15 03:50:00,2.38112,2.38115,2.38041,2.38041,145900000.0
2006-12-15 03:55:00,2.38052,2.38096,2.38051,2.3808,168900000.0
2006-12-15 04:00:00,2.38092,2.38099,2.38072,2.38097,164700000.0
2006-12-15 04:05:00,2.38085,2.38103,2.38038,2.38055,149400000.0
2006-12-15 04:10:00,2.38047,2.38082,2.38032,2.38052,184400000.0
2006-12-15 04:15:00,2.38031,2.38096,2.38022,2.38085,172100001.0
2006-12-15 04:20:00,2.38098,2.38161,2.38097,2.38098,156900000.0
2006-12-15 04:25:00,2.38103,2.38123,2.38059,2.38096,160400000.0
2006-12-15 04:30:00,2.38095,2.381,2.38016,2.38042,182300000.0
2006-12-15 04:35:00,2.38034,2.38072,2.38031,2.38031,120700000.0
2006-12-15 04:40:00,2.38035,2.38073,2.38011,2.38035,140200000.0
2006-12-15 04:45:00,2.3802,2.3806,2.38014,2.38041,129700000.0
2006-12-15 04:50:00,2.38048,2.38072,2.38031,2.38058,132800001.0
2006-12-15 04:55:00,2.38079,2.38111,2.3806,2.38111,108500000.0
2006-12-15 05:00:00,2.38133,2.38133,2.38034,2.38056,114300000.0
2006-12-15 05:05:00,2.38061,2.38088,2.38043,2.38072,159099999.0
2006-12-15 05:10:00,2.38063,2.38087,2.38027,2.3803,142900000.0
2006-12-15 05:15:00,2.3808,2.38099,2.38055,2.38085,199000000.0
2006-12-15 05:20:00,2.3807,2.38124,2.38069,2.38105,156500000.0
2006-12-15 05:25:00,2.38105,2.38119,2.38078,2.38088,140600000.0
2006-12-15 05:30:00,2.38091,2.38115,2.38077,2.38104,155800000.0
2006-12-15 05:35:00,2.38115,2.38129,2.38089,2.38103,147900000.0
2006-12-15 05:40:00,2.3809,2.38116,2.38061,2.38084,137100000.0
2006-12-15 05:45:00,2.3809,2.38105,2.38061,2.38076,159899999.0
2006-12-15 05:50:00,2.38081,2.38109,2.38069,2.38092,160300000.0
2006-12-15 05:55:00,2.38093,2.38108,2.38073,2.38095,136100000.0
2006-12-15 06:00:00,2.38077,2.38121,2.38054,2.3809,125000000.0
2006-12-15 06:05:00,2.38092,2.38151,2.38092,2.3812,166800000.0
2006-12-15 06:10:00,2.38118,2.38167,2.38105,2.38115,122600000.0
2006-12-15 06:15:00,2.38121,2.38165,2.38107,2.38132,159500000.0
2006-12-15 06:20:00,2.38121,2.38149,2.38102,2.38115,198600000.0
2006-12-15 06:25:00,2.38105,2.38139,2.38103,2.38117,156600000.0
2006-12-15 06:30:00,2.38117,2.38129,2.38096,2.3811,196600001.0
2006-12-15 06:35:00,2.38114,2.38145,2.38096,2.38137,145600000.0
2006-12-15 06:40:00,2.38131,2.38138,2.38091,2.38114,117300000.0
2006-12-15 06:45:00,2.38103,2.3814,2.38103,2.38131,149199999.0
2006-12-15 06:50:00,2.38131,2.38142,2.38095,2.3813,163799999.0
2006-12-15 06:55:00,2.38126,2.38139,2.38109,2.38124,136000000.0
2006-12-15 07:00:00,2.38118,2.38157,2.381,2.38148,188400000.0
2006-12-15 07:05:00,2.38154,2.38157,2.3811,2.38146,102899999.0
2006-12-15 07:10:00,2.38127,2.38196,2.38098,2.38185,151600000.0
2006-12-15 07:15:00,2.38188,2.38196,2.38154,2.3817,233600000.0
2006-12-15 07:20:00,2.38165,2.38233,2.3816,2.3819,209100000.0
2006-12-15 07:25:00,2.38191,2.38217,2.38134,2.38214,151600000.0
2006-12-15 07:30:00,2.38217,2.38217,2.38183,2.38195,133400000.0
2006-12-15 07:35:00,2.38206,2.38222,2.381,2.38155,162900000.0
2006-12-15 07:40:00,2.38149,2.38172,2.38126,2.38142,170000000.0
2006-12-15 07:45:00,2.38124,2.3816,2.3811,2.38148,181200000.0
2006-12-15 07:50:00,2.38152,2.38182,2.38136,2.38158,175100000.0
2006-12-15 07:55:00,2.38145,2.38168,2.3813,2.38147,182200000.0
2006-12-15 08:00:00,2.38162,2.38186,2.38137,2.38183,208900000.0
2006-12-15 08:05:00,2.38183,2.38215,2.38169,2.3818,153500000.0
2006-12-15 08:10:00,2.38182,2.3824,2.38166,2.38226,145700000.0
2006-12-15 08:15:00,2.38262,2.38262,2.38201,2.38228,131400000.0
2006-12-15 08:20:00,2.3821,2.38237,2.38154,2.38217,199500000.0
2006-12-15 08:25:00,2.3822,2.38272,2.38184,2.38272,177500000.0
2006-12-15 08:30:00,2.38261,2.38295,2.38248,2.3827,197300000.0
2006-12-15 08:35:00,2.38277,2.38285,2.3819,2.3821,175500000.0
2006-12-15 08:40:00,2.38213,2.38241,2.38163,2.38174,191900000.0
2006-12-15 08:45:00,2.3817,2.38211,2.38148,2.38175,179100000.0
2006-12-15 08:50:00,2.38178,2.38259,2.38178,2.38259,171600000.0
2006-12-15 08:55:00,2.38264,2.38282,2.38249,2.38258,166300000.0
2006-12-15 09:00:00,2.38242,2.38251,2.38175,2.3823,152300000.0
2006-12-15 09:05:00,2.38225,2.38238,2.38136,2.38151,163000000.0
2006-12-15 09:10:00,2.38142,2.38249,2.3812,2.38215,139500000.0
2006-12-15 09:15:00,2.38211,2.38308,2.38211,2.38292,197099998.0
2006-12-15 09:20:00,2.38298,2.38298,2.38231,2.38248,187200000.0
2006-12-15 09:25:00,2.38226,2.38239,2.38128,2.38239,140500000.0
2006-12-15 09:30:00,2.38225,2.38247,2.38136,2.38161,145300000.0
2006-12-15 09:35:00,2.38179,2.38245,2.38155,2.38187,145100000.0
2006-12-15 09:40:00,2.38192,2.38323,2.38192,2.38303,200100000.0
2006-12-15 09:45:00,2.38299,2.38329,2.38224,2.38244,194000001.0
2006-12-15 09:50:00,2.38253,2.38277,2.38225,2.38246,184900000.0
2006-12-15 09:55:00,2.38241,2.38257,2.382,2.38228,245399998.0
2006-12-15 10:00:00,2.382,2.38339,2.38199,2.38303,180700000.0
2006-12-15 10:05:00,2.38288,2.38288,2.38225,2.3825,159700000.0
2006-12-15 10:10:00,2.38267,2.38284,2.38244,2.38267,185500000.0
2006-12-15 10:15:00,2.38278,2.38338,2.38257,2.38315,165400000.0
2006-12-15 10:20:00,2.38323,2.3836,2.38294,2.3835,169900000.0
2006-12-15 10:25:00,2.38342,2.38411,2.3828,2.38298,166800001.0
2006-12-15 10:30:00,2.38282,2.38288,2.38173,2.38173,160600000.0
2006-12-15 10:35:00,2.38172,2.38183,2.38126,2.38138,146500000.0
2006-12-15 10:40:00,2.38123,2.38216,2.38096,2.38189,159800000.0
2006-12-15 10:45:00,2.38172,2.38217,2.38135,2.38207,184600000.0
2006-12-15 10:50:00,2.38205,2.38222,2.3817,2.3818,155199999.0
2006-12-15 10:55:00,2.38185,2.38189,2.38079,2.38118,234600000.0
2006-12-15 11:00:00,2.38111,2.38196,2.38098,2.38188,193500001.0
2006-12-15 11:05:00,2.38187,2.38326,2.38174,2.38315,168000000.0
2006-12-15 11:10:00,2.38325,2.38394,2.3823,2.38244,221099999.0
2006-12-15 11:15:00,2.38249,2.38322,2.38243,2.38322,177400000.0
2006-12-15 11:20:00,2.3833,2.38381,2.38323,2.38378,200600000.0
2006-12-15 11:25:00,2.38387,2.38537,2.38387,2.38528,157400000.0
2006-12-15 11:30:00,2.3856,2.38603,2.38392,2.385,206500000.0
2006-12-15 11:35:00,2.38502,2.38514,2.38415,2.38437,167600000.0
2006-12-15 11:40:00,2.38436,2.38455,2.38388,2.38399,137000000.0
2006-12-15 11:45:00,2.38403,2.38448,2.38339,2.38427,155899999.0
2006-12-15 11:50:00,2.3843,2.38546,2.38423,2.38529,167000000.0
2006-12-15 11:55:00,2.38536,2.38543,2.38476,2.38505,169600000.0
2006-12-15 12:00:00,2.38508,2.38516,2.38446,2.38453,200300000.0
2006-12-15 12:05:00,2.38495,2.38578,2.38457,2.38474,220499999.0
2006-12-15 12:10:00,2.38489,2.3861,2.38463,2.38596,184999999.0
2006-12-15 12:15:00,2.38604,2.38627,2.3851,2.38533,205000000.0
2006-12-15 12:20:00,2.38535,2.38548,2.38469,2.38469,172900000.0
2006-12-15 12:25:00,2.38495,2.38542,2.38485,2.38509,158500000.0
2006-12-15 12:30:00,2.38516,2.38576,2.38506,2.38561,149200000.0
2006-12-15 12:35:00,2.38554,2.38594,2.38526,2.38586,163700000.0
2006-12-15 12:40:00,2.38587,2.38609,2.38544,2.38587,197800000.0
2006-12-15 12:45:00,2.38596,2.38613,2.38523,2.38541,205400000.0
2006-12-15 12:50:00,2.38535,2.38535,2.38392,2.3841,206700000.0
2006-12-15 12:55:00,2.38409,2.38452,2.38386,2.38416,175400000.0
2006-12-15 13:00:00,2.38409,2.38471,2.38359,2.38471,184700000.0
2006-12-15 13:05:00,2.38485,2.38496,2.38439,2.38469,159300000.0
2006-12-15 13:10:00,2.38466,2.38504,2.38446,2.3849,205400000.0
2006-12-15 13:15:00,2.38498,2.38539,2.38482,2.3849,176200000.0
2006-12-15 13:20:00,2.38491,2.38497,2.38444,2.38446,162900000.0
2006-12-15 13:25:00,2.38438,2.38438,2.38375,2.38401,154100000.0
2006-12-15 13:30:00,2.38407,2.38469,2.38398,2.38447,176600000.0
2006-12-15 13:35:00,2.38459,2.38503,2.38434,2.38475,188800000.0
2006-12-15 13:40:00,2.38495,2.38574,2.38471,2.3855,197000000.0
2006-12-15 13:45:00,2.38543,2.38648,2.38536,2.38627,184400000.0
2006-12-15 13:50:00,2.38604,2.38609,2.38533,2.3856,157500000.0
2006-12-15 13:55:00,2.38541,2.38546,2.38462,2.38462,165800000.0
2006-12-15 14:00:00,2.3846,2.38541,2.3846,2.38541,123100000.0
2006-12-15 14:05:00,2.38494,2.38514,2.3838,2.38389,177500000.0
2006-12-15 14:10:00,2.38388,2.38428,2.38384,2.3841,168300000.0
2006-12-15 14:15:00,2.38392,2.38433,2.38377,2.38418,157600000.0
2006-12-15 14:20:00,2.38428,2.38443,2.38389,2.38442,170000000.0
2006-12-15 14:25:00,2.38419,2.38518,2.38403,2.38491,215700000.0
2006-12-15 14:30:00,2.38502,2.38517,2.38444,2.38517,148300000.0
2006-12-15 14:35:00,2.38503,2.3854,2.38498,2.38524,178699999.0
2006-12-15 14:40:00,2.3853,2.3853,2.38478,2.38502,146100000.0
2006-12-15 14:45:00,2.38498,2.38575,2.38497,2.38531,175000000.0
2006-12-15 14:50:00,2.38532,2.38562,2.38502,2.38505,169500000.0
2006-12-15 14:55:00,2.38505,2.38545,2.3848,2.38496,193400000.0
2006-12-15 15:00:00,2.38495,2.38533,2.38453,2.38454,178400000.0
2006-12-15 15:05:00,2.38454,2.38507,2.38431,2.38475,172500000.0
2006-12-15 15:10:00,2.38474,2.38488,2.38451,2.38488,206800001.0
2006-12-15 15:15:00,2.38507,2.38515,2.38461,2.38511,148100000.0
2006-12-15 15:20:00,2.38518,2.38529,2.38422,2.38432,162000001.0
2006-12-15 15:25:00,2.38429,2.3843,2.38177,2.38219,157100000.0
2006-12-15 15:30:00,2.38162,2.38311,2.38115,2.38309,191400000.0
2006-12-15 15:35:00,2.383,2.38344,2.3824,2.38322,261800000.0
2006-12-15 15:40:00,2.38341,2.38365,2.3831,2.3831,149899999.0
2006-12-15 15:45:00,2.38286,2.38342,2.38235,2.38287,199500000.0
2006-12-15 15:50:00,2.38273,2.38311,2.38257,2.38264,169700000.0
2006-12-15 15:55:00,2.3827,2.38305,2.38211,2.38247,234500000.0
2006-12-15 16:00:00,2.38187,2.38339,2.38187,2.38339,234799999.0
2006-12-15 16:05:00,2.3833,2.3843,2.38319,2.38369,156000000.0
2006-12-15 16:10:00,2.3838,2.3841,2.38313,2.38313,196600000.0
2006-12-15 16:15:00,2.38325,2.38487,2.38325,2.38352,148100000.0
2006-12-15 16:20:00,2.38366,2.38446,2.38343,2.38419,147600000.0
2006-12-15 16:25:00,2.38394,2.38408,2.38336,2.38361,169700000.0
2006-12-15 16:30:00,2.38375,2.3849,2.38375,2.38475,181900000.0
2006-12-15 16:35:00,2.38464,2.38556,2.384,2.38552,212500000.0
2006-12-15 16:40:00,2.38567,2.38567,2.38459,2.38518,201900000.0
2006-12-15 16:45:00,2.38501,2.38524,2.38449,2.38498,210500000.0
2006-12-15 16:50:00,2.38516,2.38665,2.38452,2.38565,228300000.0
2006-12-15 16:55:00,2.38553,2.38599,2.38511,2.38549,131900000.0
2006-12-15 17:00:00,2.38517,2.38575,2.38407,2.38444,218500000.0
2006-12-15 17:05:00,2.38452,2.38511,2.38402,2.38488,220000000.0
2006-12-15 17:10:00,2.38496,2.38602,2.3847,2.3852,209200000.0
2006-12-15 17:15:00,2.38505,2.38534,2.38436,2.3848,169600000.0
2006-12-15 17:20:00,2.38472,2.38472,2.38323,2.38376,211600000.0
2006-12-15 17:25:00,2.38377,2.38393,2.38209,2.38247,176000000.0
2006-12-15 17:30:00,2.38281,2.38349,2.3824,2.38278,168200000.0
2006-12-15 17:35:00,2.38273,2.38319,2.38236,2.38269,180200000.0
2006-12-15 17:40:00,2.38274,2.38294,2.38226,2.38269,185100000.0
2006-12-15 17:45:00,2.38259,2.3833,2.38252,2.3827,184600000.0
2006-12-15 17:50:00,2.38269,2.38381,2.38262,2.38346,196100000.0
2006-12-15 17:55:00,2.3832,2.38346,2.38176,2.38321,140900000.0
2006-12-15 18:00:00,2.38309,2.38424,2.38297,2.38374,1340099999.0
2006-12-15 18:05:00,2.38379,2.38415,2.38319,2.38375,1785300000.0
2006-12-15 18:10:00,2.38363,2.38379,2.38293,2.38317,1175100002.0
2006-12-15 18:15:00,2.38331,2.38437,2.38307,2.3842,1349700002.0
2006-12-15 18:20:00,2.38418,2.38436,2.38352,2.38395,1339800003.0
2006-12-15 18:25:00,2.38388,2.38508,2.38356,2.38494,1484599999.0
2006-12-15 18:30:00,2.38504,2.38537,2.38449,2.38491,1263599998.0
2006-12-15 18:35:00,2.38482,2.38556,2.38462,2.3851,607000000.0
2006-12-15 18:40:00,2.38509,2.38591,2.38489,2.38545,751799999.0
2006-12-15 18:45:00,2.38533,2.38575,2.38467,2.38491,245700000.0
2006-12-15 18:50:00,2.38472,2.38519,2.38437,2.3847,657200002.0
2006-12-15 18:55:00,2.38447,2.38475,2.38405,2.3845,824200001.0
2006-12-15 19:00:00,2.38448,2.38553,2.38421,2.38498,551600001.0
2006-12-15 19:05:00,2.38491,2.38491,2.3842,2.38469,743299999.0
2006-12-15 19:10:00,2.38478,2.38507,2.3841,2.38465,453900000.0
2006-12-15 19:15:00,2.38461,2.3848,2.38375,2.38438,466800000.0
2006-12-15 19:20:00,2.3845,2.38454,2.38366,2.38382,632900000.0
2006-12-15 19:25:00,2.38377,2.38427,2.3828,2.38334,512200000.0
2006-12-15 19:30:00,2.38347,2.38467,2.38326,2.3843,612000001.0
2006-12-15 19:35:00,2.38437,2.38564,2.38433,2.38555,421800001.0
2006-12-15 19:40:00,2.38526,2.38526,2.38422,2.38502,369300001.0
2006-12-15 19:45:00,2.38506,2.3854,2.38478,2.38521,361100000.0
2006-12-15 19:50:00,2.38526,2.38526,2.38451,2.38477,296700000.0
2006-12-15 19:55:00,2.38477,2.38528,2.38449,2.38485,463500000.0
2006-12-15 20:00:00,2.38483,2.385,2.38445,2.3848,275600000.0
2006-12-15 20:05:00,2.38502,2.38529,2.3848,2.38527,237800000.0
2006-12-15 20:10:00,2.38537,2.38561,2.38427,2.38427,471299999.0
2006-12-15 20:15:00,2.38431,2.38495,2.38408,2.3846,628400000.0
2006-12-15 20:20:00,2.38462,2.38488,2.38414,2.38473,579700001.0
2006-12-15 20:25:00,2.38453,2.38506,2.38411,2.38441,763800000.0
2006-12-15 20:30:00,2.38448,2.38483,2.38371,2.3841,1092800000.0
2006-12-15 20:35:00,2.38446,2.38485,2.38376,2.38402,534500001.0
2006-12-15 20:40:00,2.38416,2.38424,2.38352,2.3839,676200000.0
2006-12-15 20:45:00,2.38407,2.38468,2.38399,2.38437,536400001.0
2006-12-15 20:50:00,2.38437,2.38452,2.384,2.384,740199999.0
2006-12-15 20:55:00,2.38403,2.3845,2.38395,2.38417,1018300000.0
2006-12-15 21:00:00,2.38422,2.38465,2.38402,2.38425,785800000.0
2006-12-15 21:05:00,2.38431,2.385,2.38422,2.38498,212200000.0
2006-12-15 21:10:00,2.38502,2.38504,2.38428,2.38465,468100001.0
2006-12-15 21:15:00,2.3845,2.38503,2.38357,2.38459,624800001.0
2006-12-15 21:20:00,2.38464,2.38474,2.38375,2.38403,749200000.0
2006-12-15 21:25:00,2.38407,2.38419,2.38318,2.38358,296600000.0
2006-12-15 21:30:00,2.38381,2.38382,2.38313,2.38353,434300000.0
2006-12-15 21:35:00,2.3836,2.38367,2.38321,2.38326,254500000.0
2006-12-15 21:40:00,2.38337,2.38343,2.38219,2.38219,355800000.0
2006-12-15 21:45:00,2.38233,2.38288,2.38185,2.38257,447500001.0
2006-12-15 21:50:00,2.38283,2.38288,2.38162,2.38162,326600000.0
2006-12-15 21:55:00,2.38157,2.38297,2.3814,2.38262,383000000.0
2006-12-15 22:00:00,2.38267,2.38315,2.38255,2.38298,399800000.0
2006-12-15 22:05:00,2.38286,2.38355,2.38234,2.3825,202700000.0
2006-12-15 22:10:00,2.38251,2.38378,2.3823,2.38378,216800000.0
2006-12-15 22:15:00,2.38379,2.38398,2.38322,2.3838,369700001.0
2006-12-15 22:20:00,2.38369,2.38468,2.38369,2.38407,245799999.0
2006-12-15 22:25:00,2.38415,2.38433,2.38366,2.3838,306800001.0
2006-12-15 22:30:00,2.38369,2.38436,2.38357,2.38426,310900000.0
2006-12-15 22:35:00,2.38416,2.38442,2.38375,2.38416,208699999.0
2006-12-15 22:40:00,2.38387,2.38446,2.38354,2.38381,309200000.0
2006-12-15 22:45:00,2.38369,2.38437,2.38331,2.38437,356300000.0
2006-12-15 22:50:00,2.38443,2.38443,2.38295,2.38326,276300000.0
2006-12-15 22:55:00,2.38301,2.38353,2.38277,2.38326,182200000.0
2006-12-15 23:00:00,2.38336,2.38359,2.38276,2.38321,212999999.0
2006-12-15 23:05:00,2.38316,2.38371,2.38296,2.38364,196400000.0
2006-12-15 23:10:00,2.38368,2.384,2.38292,2.38305,189700000.0
2006-12-15 23:15:00,2.38344,2.38365,2.38262,2.3828,166500001.0
2006-12-15 23:20:00,2.38285,2.38344,2.38285,2.38318,157400000.0
2006-12-15 23:25:00,2.3831,2.38316,2.3825,2.38315,157600000.0
2006-12-15 23:30:00,2.3833,2.38335,2.38267,2.38328,169400000.0
2006-12-15 23:35:00,2.38323,2.38383,2.38297,2.3837,143500000.0
2006-12-15 23:40:00,2.38359,2.38366,2.38307,2.3835,247100001.0
2006-12-15 23:45:00,2.38351,2.38423,2.38314,2.38314,107600000.0
2006-12-15 23:50:00,2.38337,2.38379,2.38313,2.38343,174100000.0
2006-12-15 23:55:00,2.38342,2.38413,2.38332,2.38396,149400000.0
2006-12-18 00:00:00,2.38462,2.38525,2.38458,2.38508,179700001.0
2006-12-18 00:05:00,2.38503,2.38533,2.3847,2.38497,115400000.0
2006-12-18 00:10:00,2.38515,2.38516,2.38412,2.38439,175300000.0
2006-12-18 00:15:00,2.38462,2.38497,2.38424,2.38424,215900000.0
2006-12-18 00:20:00,2.38428,2.38463,2.38415,2.38427,161000000.0
2006-12-18 00:25:00,2.38432,2.38507,2.3842,2.3848,153000000.0
2006-12-18 00:30:00,2.38498,2.38534,2.38473,2.38503,172400000.0
2006-12-18 00:35:00,2.385,2.38564,2.385,2.3852,213800001.0
2006-12-18 00:40:00,2.38507,2.38564,2.38488,2.38531,141100000.0
2006-12-18 00:45:00,2.38522,2.3854,2.38495,2.38517,162600000.0
2006-12-18 00:50:00,2.38508,2.38531,2.3847,2.38519,151300000.0
2006-12-18 00:55:00,2.38502,2.38513,2.38473,2.385,96200000.0
2006-12-18 01:00:00,2.38501,2.38515,2.38477,2.3848,229500000.0
2006-12-18 01:05:00,2.38495,2.38506,2.3843,2.3843,142600000.0
2006-12-18 01:10:00,2.3844,2.385,2.38433,2.38473,180500000.0
2006-12-18 01:15:00,2.3847,2.38482,2.38427,2.38465,130900000.0
2006-12-18 01:20:00,2.38457,2.38482,2.3843,2.38459,132200001.0
2006-12-18 01:25:00,2.38471,2.38471,2.38408,2.38432,149400000.0
2006-12-18 01:30:00,2.38414,2.38472,2.38409,2.38436,159500000.0
2006-12-18 01:35:00,2.38437,2.38457,2.38406,2.38428,119800001.0
2006-12-18 01:40:00,2.38446,2.38446,2.38398,2.38411,178700000.0
2006-12-18 01:45:00,2.38422,2.38434,2.38381,2.38401,131600000.0
2006-12-18 01:50:00,2.3839,2.38423,2.3835,2.3835,198200000.0
2006-12-18 01:55:00,2.38375,2.38425,2.38371,2.38393,171500000.0
2006-12-18 02:00:00,2.38402,2.38411,2.38364,2.384,161500000.0
2006-12-18 02:05:00,2.38396,2.38421,2.38388,2.38397,210900000.0
2006-12-18 02:10:00,2.38383,2.38428,2.38368,2.38381,151200000.0
2006-12-18 02:15:00,2.38402,2.38415,2.38383,2.38406,209599999.0
2006-12-18 02:20:00,2.38397,2.38423,2.38381,2.3842,176200000.0
2006-12-18 02:25:00,2.38412,2.38456,2.38412,2.38431,159000000.0
2006-12-18 02:30:00,2.38446,2.38469,2.38432,2.38452,165600001.0
2006-12-18 02:35:00,2.3845,2.38465,2.38418,2.38432,128300000.0
2006-12-18 02:40:00,2.38418,2.38455,2.38418,2.38441,67800000.0
2006-12-18 02:45:00,2.38446,2.38446,2.38411,2.38437,121700000.0
2006-12-18 02:50:00,2.38445,2.38517,2.38419,2.38419,138000000.0
2006-12-18 02:55:00,2.38419,2.38488,2.38419,2.38473,142900000.0
2006-12-18 03:00:00,2.38472,2.38492,2.38448,2.38482,167199998.0
2006-12-18 03:05:00,2.3848,2.38512,2.38455,2.38455,148299999.0
2006-12-18 03:10:00,2.38467,2.38492,2.38371,2.38456,142300000.0
2006-12-18 03:15:00,2.3847,2.38486,2.38449,2.38463,182800000.0
2006-12-18 03:20:00,2.3847,2.38489,2.3846,2.38475,182200000.0
2006-12-18 03:25:00,2.38474,2.38481,2.38446,2.38478,141300000.0
2006-12-18 03:30:00,2.38481,2.38507,2.38458,2.38462,149400000.0
2006-12-18 03:35:00,2.38456,2.38468,2.38407,2.38441,156400000.0
2006-12-18 03:40:00,2.38444,2.38464,2.38425,2.38439,147100000.0
2006-12-18 03:45:00,2.38443,2.38493,2.38437,2.38475,159700000.0
2006-12-18 03:50:00,2.38493,2.38507,2.38445,2.38445,213099999.0
2006-12-18 03:55:00,2.38464,2.38492,2.38457,2.38467,164200000.0
2006-12-18 04:00:00,2.38446,2.38498,2.38444,2.38478,179900000.0
2006-12-18 04:05:00,2.38472,2.385,2.38465,2.38467,138900000.0
2006-12-18 04:10:00,2.38475,2.38493,2.38438,2.38474,149700000.0
2006-12-18 04:15:00,2.3846,2.38474,2.38433,2.38471,161500000.0
2006-12-18 04:20:00,2.38458,2.38474,2.3844,2.38442,196800000.0
2006-12-18 04:25:00,2.38453,2.38472,2.38405,2.38408,184100000.0
2006-12-18 04:30:00,2.38392,2.3844,2.38392,2.38411,193100000.0
2006-12-18 04:35:00,2.38412,2.38437,2.38373,2.38413,140500000.0
2006-12-18 04:40:00,2.38398,2.38452,2.38384,2.38433,147400000.0
2006-12-18 04:45:00,2.38438,2.38478,2.38434,2.38434,126300000.0
2006-12-18 04:50:00,2.3846,2.38472,2.3839,2.38453,117300000.0
2006-12-18 04:55:00,2.3846,2.38462,2.38411,2.38441,160100000.0
2006-12-18 05:00:00,2.38429,2.38452,2.38411,2.38415,116700000.0
2006-12-18 05:05:00,2.38413,2.38455,2.38403,2.38438,168300000.0
2006-12-18 05:10:00,2.38439,2.38448,2.38407,2.38433,75800000.0
2006-12-18 05:15:00,2.38442,2.38447,2.38411,2.38441,171899999.0
2006-12-18 05:20:00,2.38426,2.38454,2.3841,2.38421,168200000.0
2006-12-18 05:25:00,2.38427,2.38439,2.38409,2.38417,147600000.0
2006-12-18 05:30:00,2.38424,2.3844,2.38408,2.38408,158199999.0
2006-12-18 05:35:00,2.38437,2.38447,2.38396,2.38437,157200000.0
2006-12-18 05:40:00,2.38427,2.38455,2.38416,2.38435,163400000.0
2006-12-18 05:45:00,2.38438,2.38447,2.38414,2.38426,143700000.0
2006-12-18 05:50:00,2.38401,2.3845,2.38399,2.38431,156400000.0
2006-12-18 05:55:00,2.38423,2.38432,2.38371,2.38393,145300000.0
2006-12-18 06:00:00,2.38375,2.38406,2.3837,2.38387,154000000.0
2006-12-18 06:05:00,2.38387,2.38425,2.38384,2.384,174300000.0
2006-12-18 06:10:00,2.38401,2.38411,2.38372,2.38372,125200000.0
2006-12-18 06:15:00,2.38378,2.38395,2.38359,2.3837,116300000.0
2006-12-18 06:20:00,2.38387,2.38413,2.38367,2.38397,144600000.0
2006-12-18 06:25:00,2.38391,2.3842,2.38355,2.38394,177000000.0
2006-12-18 06:30:00,2.3841,2.38425,2.38357,2.38398,174800000.0
2006-12-18 06:35:00,2.38405,2.38405,2.38369,2.38369,119199999.0
2006-12-18 06:40:00,2.38373,2.38408,2.38366,2.38408,166600000.0
2006-12-18 06:45:00,2.38399,2.38416,2.38371,2.38395,179600000.0
2006-12-18 06:50:00,2.38401,2.38401,2.38363,2.3838,125000000.0
2006-12-18 06:55:00,2.38387,2.38418,2.38379,2.384,153800000.0
2006-12-18 07:00:00,2.38402,2.3842,2.38385,2.38387,120500000.0
2006-12-18 07:05:00,2.38398,2.38421,2.38374,2.38421,112600000.0
2006-12-18 07:10:00,2.38394,2.38413,2.38351,2.38407,200000000.0
2006-12-18 07:15:00,2.38425,2.3843,2.38396,2.38415,164200000.0
2006-12-18 07:20:00,2.38405,2.3842,2.38387,2.384,121200000.0
2006-12-18 07:25:00,2.38393,2.38433,2.38374,2.38427,137700000.0
2006-12-18 07:30:00,2.38435,2.38462,2.38418,2.3844,142800000.0
2006-12-18 07:35:00,2.38441,2.38504,2.38387,2.38504,128500000.0
2006-12-18 07:40:00,2.38497,2.38497,2.38381,2.3839,156600000.0
2006-12-18 07:45:00,2.38391,2.38442,2.38386,2.38424,191200000.0
2006-12-18 07:50:00,2.3842,2.38531,2.38408,2.38509,140200000.0
2006-12-18 07:55:00,2.38504,2.38514,2.38414,2.38432,174100001.0
2006-12-18 08:00:00,2.38448,2.38448,2.38354,2.38371,171600000.0
2006-12-18 08:05:00,2.38366,2.38417,2.38362,2.38417,157600000.0
2006-12-18 08:10:00,2.38411,2.38449,2.38366,2.38366,158600000.0
2006-12-18 08:15:00,2.38387,2.38461,2.38369,2.38458,168400000.0
2006-12-18 08:20:00,2.38435,2.38455,2.3842,2.38435,203100001.0
2006-12-18 08:25:00,2.38435,2.38483,2.38428,2.38478,180399999.0
2006-12-18 08:30:00,2.38454,2.38488,2.38451,2.38475,146500000.0
2006-12-18 08:35:00,2.38474,2.38545,2.38472,2.38528,178400000.0
2006-12-18 08:40:00,2.38529,2.3854,2.38481,2.3849,162100000.0
2006-12-18 08:45:00,2.38501,2.38544,2.38477,2.38489,163400000.0
2006-12-18 08:50:00,2.38483,2.38545,2.38476,2.38495,115400000.0
2006-12-18 08:55:00,2.38492,2.38564,2.38472,2.38526,178800000.0
2006-12-18 09:00:00,2.38531,2.38574,2.38531,2.38559,151499999.0
2006-12-18 09:05:00,2.38551,2.38558,2.38519,2.38555,127100000.0
2006-12-18 09:10:00,2.38548,2.3855,2.38477,2.38495,196199999.0
2006-12-18 09:15:00,2.38493,2.38522,2.3846,2.385,143800000.0
2006-12-18 09:20:00,2.38514,2.38554,2.38503,2.38531,267899998.0
2006-12-18 09:25:00,2.38501,2.38581,2.38501,2.38581,150300000.0
2006-12-18 09:30:00,2.38583,2.38626,2.38544,2.38559,175400000.0
2006-12-18 09:35:00,2.38552,2.38643,2.38552,2.38621,217800000.0
2006-12-18 09:40:00,2.38619,2.38623,2.38544,2.38544,162500001.0
2006-12-18 09:45:00,2.38542,2.38664,2.38542,2.38649,173400000.0
2006-12-18 09:50:00,2.38655,2.38701,2.38634,2.3867,134100000.0
2006-12-18 09:55:00,2.38666,2.38751,2.38656,2.38704,175900000.0
2006-12-18 10:00:00,2.38661,2.38708,2.38641,2.38703,166100000.0
2006-12-18 10:05:00,2.38704,2.38729,2.3867,2.38692,134200000.0
2006-12-18 10:10:00,2.38702,2.38709,2.38648,2.3865,157199999.0
2006-12-18 10:15:00,2.38655,2.38696,2.38603,2.38603,183400000.0
2006-12-18 10:20:00,2.38644,2.38678,2.38622,2.3864,180500000.0
2006-12-18 10:25:00,2.38625,2.38676,2.38618,2.38633,199700000.0
2006-12-18 10:30:00,2.3861,2.38653,2.38597,2.38614,134300000.0
2006-12-18 10:35:00,2.38619,2.38635,2.38561,2.38587,196200000.0
2006-12-18 10:40:00,2.38581,2.38625,2.38531,2.38581,198700000.0
2006-12-18 10:45:00,2.38608,2.38621,2.3854,2.38572,195400000.0
2006-12-18 10:50:00,2.38559,2.38597,2.38476,2.38476,148100000.0
2006-12-18 10:55:00,2.38486,2.3854,2.38462,2.38503,237300000.0
2006-12-18 11:00:00,2.38501,2.38535,2.38484,2.38495,171700000.0
2006-12-18 11:05:00,2.38498,2.38529,2.38456,2.38517,200100000.0
2006-12-18 11:10:00,2.38486,2.38489,2.38437,2.3846,176800000.0
2006-12-18 11:15:00,2.3846,2.38489,2.38353,2.38373,199300000.0
2006-12-18 11:20:00,2.3837,2.38388,2.38281,2.38358,196100000.0
2006-12-18 11:25:00,2.38354,2.3836,2.38299,2.38299,192199999.0
2006-12-18 11:30:00,2.38304,2.38381,2.38304,2.38367,187900000.0
2006-12-18 11:35:00,2.38359,2.38505,2.38321,2.38456,184300000.0
2006-12-18 11:40:00,2.38441,2.38482,2.38409,2.38435,156299999.0
2006-12-18 11:45:00,2.38438,2.38504,2.38424,2.38471,171500000.0
2006-12-18 11:50:00,2.38465,2.38568,2.38465,2.38568,164500000.0
2006-12-18 11:55:00,2.38582,2.38593,2.38544,2.38583,159300000.0
2006-12-18 12:00:00,2.38578,2.386,2.38514,2.38514,169700000.0
2006-12-18 12:05:00,2.38533,2.38545,2.38482,2.385,184300000.0
2006-12-18 12:10:00,2.38511,2.38531,2.38417,2.3842,184100000.0
2006-12-18 12:15:00,2.38422,2.38448,2.38331,2.3834,218399999.0
2006-12-18 12:20:00,2.38333,2.38358,2.38243,2.38321,170600000.0
2006-12-18 12:25:00,2.38347,2.38347,2.38283,2.3829,238000001.0
2006-12-18 12:30:00,2.38286,2.38323,2.38174,2.38221,171200000.0
2006-12-18 12:35:00,2.38228,2.3825,2.38201,2.38221,122700000.0
2006-12-18 12:40:00,2.38197,2.38223,2.3817,2.38187,183300000.0
2006-12-18 12:45:00,2.38186,2.38187,2.3805,2.38117,194800000.0
2006-12-18 12:50:00,2.38114,2.38146,2.38079,2.38131,109500000.0
2006-12-18 12:55:00,2.38123,2.38173,2.38094,2.3817,118000000.0
2006-12-18 13:00:00,2.38178,2.38251,2.38163,2.38227,262000000.0
2006-12-18 13:05:00,2.38226,2.38258,2.38195,2.38227,152000000.0
2006-12-18 13:10:00,2.38206,2.38206,2.38176,2.38203,219200000.0
2006-12-18 13:15:00,2.38192,2.38239,2.3818,2.38205,174200000.0
2006-12-18 13:20:00,2.38205,2.38256,2.38094,2.38094,179500000.0
2006-12-18 13:25:00,2.38091,2.38119,2.3805,2.3806,184700000.0
2006-12-18 13:30:00,2.38066,2.38118,2.38031,2.3804,175600000.0
2006-12-18 13:35:00,2.38051,2.38105,2.38038,2.38058,216500000.0
2006-12-18 13:40:00,2.38046,2.38077,2.38033,2.38058,176000000.0
2006-12-18 13:45:00,2.38048,2.38112,2.38023,2.38112,184000000.0
2006-12-18 13:50:00,2.38095,2.3812,2.38065,2.38111,142700000.0
2006-12-18 13:55:00,2.38101,2.38113,2.38054,2.38082,141200000.0
2006-12-18 14:00:00,2.38075,2.38119,2.38062,2.3808,146300000.0
2006-12-18 14:05:00,2.38057,2.38057,2.37991,2.38011,149300000.0
2006-12-18 14:10:00,2.38015,2.3804,2.38003,2.3804,168600000.0
2006-12-18 14:15:00,2.38031,2.3804,2.37977,2.38008,163100000.0
2006-12-18 14:20:00,2.38021,2.38021,2.37944,2.37967,168400000.0
2006-12-18 14:25:00,2.37955,2.37991,2.37942,2.37967,162899999.0
2006-12-18 14:30:00,2.37966,2.38027,2.37949,2.37994,200000000.0
2006-12-18 14:35:00,2.37979,2.38001,2.3791,2.37983,161900000.0
2006-12-18 14:40:00,2.37985,2.37989,2.37894,2.37962,228300001.0
2006-12-18 14:45:00,2.37959,2.37985,2.37947,2.37958,178100000.0
2006-12-18 14:50:00,2.37944,2.38068,2.37939,2.38068,204000000.0
2006-12-18 14:55:00,2.38065,2.38075,2.38023,2.3807,192300000.0
2006-12-18 15:00:00,2.38075,2.38123,2.38044,2.3807,217299999.0
2006-12-18 15:05:00,2.38077,2.38139,2.38077,2.381,154800000.0
2006-12-18 15:10:00,2.38111,2.38115,2.38063,2.38105,134300000.0
2006-12-18 15:15:00,2.38136,2.38136,2.38012,2.38012,130800000.0
2006-12-18 15:20:00,2.37998,2.38011,2.37963,2.3799,166400000.0
2006-12-18 15:25:00,2.3799,2.38014,2.37957,2.37998,189200000.0
2006-12-18 15:30:00,2.3796,2.38023,2.37955,2.37959,113400000.0
2006-12-18 15:35:00,2.37962,2.38008,2.3787,2.37987,247900001.0
2006-12-18 15:40:00,2.38001,2.38057,2.37988,2.38016,157200000.0
2006-12-18 15:45:00,2.38014,2.38054,2.37993,2.38047,214200000.0
2006-12-18 15:50:00,2.38039,2.38152,2.38027,2.38122,160700000.0
2006-12-18 15:55:00,2.38148,2.38148,2.38106,2.38106,215100000.0
2006-12-18 16:00:00,2.38114,2.38134,2.38055,2.38085,185600000.0
2006-12-18 16:05:00,2.38103,2.38111,2.38054,2.38111,155099998.0
2006-12-18 16:10:00,2.38117,2.38198,2.38114,2.38161,210300000.0
2006-12-18 16:15:00,2.3817,2.3819,2.38132,2.38174,180600001.0
2006-12-18 16:20:00,2.38185,2.3821,2.3814,2.3816,196300000.0
2006-12-18 16:25:00,2.38182,2.38189,2.38129,2.38164,225100000.0
2006-12-18 16:30:00,2.38157,2.38184,2.38106,2.38114,172600000.0
2006-12-18 16:35:00,2.381,2.38121,2.38056,2.38068,195700000.0
2006-12-18 16:40:00,2.38088,2.38115,2.38079,2.38105,167600001.0
2006-12-18 16:45:00,2.38116,2.38208,2.38095,2.38162,220499999.0
2006-12-18 16:50:00,2.38134,2.38145,2.38084,2.38096,234599999.0
2006-12-18 16:55:00,2.38098,2.38124,2.38008,2.38081,156400000.0
2006-12-18 17:00:00,2.38076,2.38145,2.38053,2.38108,207199998.0
2006-12-18 17:05:00,2.38098,2.38275,2.38093,2.38185,140600000.0
2006-12-18 17:10:00,2.38191,2.38281,2.3816,2.38281,208000000.0
2006-12-18 17:15:00,2.38256,2.38318,2.38244,2.38287,227199999.0
2006-12-18 17:20:00,2.38299,2.38344,2.38247,2.38271,187500000.0
2006-12-18 17:25:00,2.38259,2.38408,2.38248,2.38387,186200000.0
2006-12-18 17:30:00,2.38387,2.38396,2.38246,2.38247,142000000.0
2006-12-18 17:35:00,2.38253,2.38307,2.38238,2.38272,188000000.0
2006-12-18 17:40:00,2.38291,2.38316,2.38204,2.38212,226899998.0
2006-12-18 17:45:00,2.38209,2.38213,2.38163,2.38163,169900000.0
2006-12-18 17:50:00,2.38163,2.38178,2.38085,2.38095,227600000.0
2006-12-18 17:55:00,2.38074,2.38251,2.38074,2.38251,175200000.0
2006-12-18 18:00:00,2.38249,2.3829,2.38222,2.38263,1416699998.0
2006-12-18 18:05:00,2.38276,2.38365,2.38267,2.38316,1789500001.0
2006-12-18 18:10:00,2.38321,2.38334,2.38266,2.38314,1133200000.0
2006-12-18 18:15:00,2.38317,2.38348,2.38262,2.38265,1329999999.0
2006-12-18 18:20:00,2.38257,2.38279,2.38229,2.38257,1311900001.0
2006-12-18 18:25:00,2.38254,2.38286,2.38212,2.38227,1389500002.0
2006-12-18 18:30:00,2.38233,2.38286,2.38218,2.3826,1311200001.0
2006-12-18 18:35:00,2.38266,2.38292,2.38247,2.38258,635799999.0
2006-12-18 18:40:00,2.3826,2.38274,2.38222,2.38224,640000000.0
2006-12-18 18:45:00,2.38223,2.38227,2.38157,2.38197,325699999.0
2006-12-18 18:50:00,2.38185,2.38242,2.38175,2.38197,667400000.0
2006-12-18 18:55:00,2.38197,2.38218,2.38155,2.3819,695399998.0
2006-12-18 19:00:00,2.38187,2.38216,2.38163,2.382,391600000.0
2006-12-18 19:05:00,2.38189,2.38199,2.3812,2.3812,809800000.0
2006-12-18 19:10:00,2.38124,2.38198,2.38115,2.38183,401300002.0
2006-12-18 19:15:00,2.3819,2.38211,2.38169,2.38184,441700000.0
2006-12-18 19:20:00,2.38201,2.38219,2.38139,2.3818,581500001.0
2006-12-18 19:25:00,2.3818,2.38199,2.38123,2.38129,480600000.0
2006-12-18 19:30:00,2.3814,2.3817,2.38032,2.38101,633300000.0
2006-12-18 19:35:00,2.38107,2.38134,2.3807,2.38134,380100001.0
2006-12-18 19:40:00,2.38152,2.38246,2.38135,2.38207,415800000.0
2006-12-18 19:45:00,2.382,2.38249,2.38173,2.38245,359000000.0
2006-12-18 19:50:00,2.38253,2.38329,2.38249,2.3825,352800000.0
2006-12-18 19:55:00,2.38248,2.38261,2.38212,2.38215,447200000.0
2006-12-18 20:00:00,2.38214,2.38282,2.38195,2.38281,271800000.0
2006-12-18 20:05:00,2.38287,2.38297,2.38155,2.38156,227500000.0
2006-12-18 20:10:00,2.38174,2.38189,2.38135,2.38162,496500000.0
2006-12-18 20:15:00,2.3814,2.38195,2.38127,2.38158,605299999.0
2006-12-18 20:20:00,2.38141,2.38191,2.38122,2.38146,538600000.0
2006-12-18 20:25:00,2.38137,2.38167,2.38108,2.38125,894000000.0
2006-12-18 20:30:00,2.38125,2.38197,2.38112,2.38178,1070399999.0
2006-12-18 20:35:00,2.38192,2.38197,2.38139,2.38156,496099999.0
2006-12-18 20:40:00,2.38158,2.38171,2.38137,2.38152,684499999.0
2006-12-18 20:45:00,2.38156,2.38174,2.38102,2.38104,577600001.0
2006-12-18 20:50:00,2.38104,2.38146,2.38085,2.38122,833899999.0
2006-12-18 20:55:00,2.38123,2.38137,2.38088,2.38117,1077600000.0
2006-12-18 21:00:00,2.3812,2.38129,2.38086,2.38112,799000000.0
2006-12-18 21:05:00,2.38119,2.38165,2.38099,2.38132,209700000.0
2006-12-18 21:10:00,2.3813,2.38162,2.38115,2.3814,500300000.0
2006-12-18 21:15:00,2.38118,2.38158,2.38093,2.38118,653500000.0
2006-12-18 21:20:00,2.38126,2.38155,2.38099,2.38118,789400000.0
2006-12-18 21:25:00,2.3812,2.38218,2.3812,2.38187,341600000.0
2006-12-18 21:30:00,2.3819,2.38212,2.38127,2.38146,419600000.0
2006-12-18 21:35:00,2.38161,2.38181,2.38157,2.38162,236500000.0
2006-12-18 21:40:00,2.38169,2.38176,2.38124,2.38143,421700000.0
2006-12-18 21:45:00,2.38144,2.38158,2.38077,2.38082,399400000.0
2006-12-18 21:50:00,2.38096,2.38103,2.38054,2.38054,320999999.0
2006-12-18 21:55:00,2.38057,2.38097,2.38035,2.38097,347000000.0
2006-12-18 22:00:00,2.38089,2.38107,2.38023,2.38065,317600001.0
2006-12-18 22:05:00,2.38063,2.38084,2.38,2.38007,222400000.0
2006-12-18 22:10:00,2.38015,2.38042,2.37975,2.38014,240100000.0
2006-12-18 22:15:00,2.38001,2.38037,2.37995,2.38014,355699999.0
2006-12-18 22:20:00,2.38022,2.38028,2.37975,2.37992,268500000.0
2006-12-18 22:25:00,2.37992,2.38003,2.37967,2.37991,334400000.0
2006-12-18 22:30:00,2.37992,2.38019,2.37971,2.38006,353500000.0
2006-12-18 22:35:00,2.37995,2.38017,2.37987,2.38008,168200000.0
2006-12-18 22:40:00,2.38,2.38033,2.37995,2.38003,256300000.0
2006-12-18 22:45:00,2.38,2.3803,2.3798,2.38015,393500000.0
2006-12-18 22:50:00,2.38007,2.38042,2.37984,2.38002,222800000.0
2006-12-18 22:55:00,2.37998,2.38015,2.37963,2.37972,143400000.0
2006-12-18 23:00:00,2.37983,2.38004,2.37958,2.37988,129600000.0
2006-12-18 23:05:00,2.37979,2.3808,2.37979,2.3808,155300000.0
2006-12-18 23:10:00,2.3806,2.38086,2.38026,2.38046,145300000.0
2006-12-18 23:15:00,2.38065,2.3807,2.37981,2.38035,160600000.0
2006-12-18 23:20:00,2.3804,2.38055,2.38024,2.38038,138500000.0
2006-12-18 23:25:00,2.38036,2.3805,2.38004,2.38041,184200001.0
2006-12-18 23:30:00,2.38034,2.38069,2.38015,2.38033,146700000.0
2006-12-18 23:35:00,2.38038,2.38062,2.38019,2.38044,194199999.0
2006-12-18 23:40:00,2.38039,2.38085,2.38025,2.3807,160900000.0
2006-12-18 23:45:00,2.38074,2.38103,2.38053,2.3809,180199999.0
2006-12-18 23:50:00,2.38097,2.38101,2.38045,2.38088,157300000.0
2006-12-18 23:55:00,2.38078,2.38103,2.38046,2.38047,154900000.0
2006-12-19 00:00:00,2.37999,2.38012,2.37869,2.37988,172900000.0
2006-12-19 00:05:00,2.37999,2.38011,2.37971,2.38003,191200000.0
2006-12-19 00:10:00,2.37987,2.38006,2.37939,2.37981,138600000.0
2006-12-19 00:15:00,2.37996,2.37996,2.37905,2.37928,151800000.0
2006-12-19 00:20:00,2.37948,2.37997,2.37938,2.37997,181299999.0
2006-12-19 00:25:00,2.38016,2.38025,2.37985,2.38011,163400000.0
2006-12-19 00:30:00,2.37999,2.38005,2.37973,2.37977,137600000.0
2006-12-19 00:35:00,2.37987,2.38014,2.37977,2.37988,173799999.0
2006-12-19 00:40:00,2.37988,2.38035,2.37983,2.38,224800000.0
2006-12-19 00:45:00,2.3801,2.38048,2.37989,2.3803,128100000.0
2006-12-19 00:50:00,2.38038,2.38062,2.37991,2.38062,148100000.0
2006-12-19 00:55:00,2.38028,2.38043,2.38004,2.38019,144800000.0
2006-12-19 01:00:00,2.38017,2.38042,2.37994,2.37995,207600000.0
2006-12-19 01:05:00,2.38016,2.38051,2.38011,2.38016,126500000.0
2006-12-19 01:10:00,2.38026,2.38033,2.37995,2.38,174600000.0
2006-12-19 01:15:00,2.38002,2.38057,2.37986,2.38035,146200000.0
2006-12-19 01:20:00,2.38017,2.38076,2.3801,2.38045,134000000.0
2006-12-19 01:25:00,2.38048,2.38065,2.38029,2.38031,180900000.0
2006-12-19 01:30:00,2.38031,2.38081,2.38029,2.38069,171400000.0
2006-12-19 01:35:00,2.38074,2.38093,2.38034,2.38034,134600000.0
2006-12-19 01:40:00,2.38061,2.38089,2.38044,2.38044,147600000.0
2006-12-19 01:45:00,2.38048,2.38069,2.38009,2.3802,171799999.0
2006-12-19 01:50:00,2.38009,2.38032,2.38002,2.3801,172800000.0
2006-12-19 01:55:00,2.38015,2.38044,2.37975,2.37977,160000000.0
2006-12-19 02:00:00,2.37977,2.37982,2.37942,2.37945,181900000.0
2006-12-19 02:05:00,2.37955,2.38019,2.37955,2.38005,146100000.0
2006-12-19 02:10:00,2.38015,2.38064,2.37997,2.38014,142000000.0
2006-12-19 02:15:00,2.38023,2.38027,2.37999,2.38027,131800000.0
2006-12-19 02:20:00,2.38029,2.38051,2.38004,2.38051,192200000.0
2006-12-19 02:25:00,2.38073,2.38097,2.38035,2.38035,161900000.0
2006-12-19 02:30:00,2.38046,2.38069,2.38028,2.3804,151600000.0
2006-12-19 02:35:00,2.38048,2.38068,2.38041,2.38048,123000000.0
2006-12-19 02:40:00,2.38035,2.38055,2.38,2.38032,107400000.0
2006-12-19 02:45:00,2.38039,2.38041,2.37974,2.38031,117600000.0
2006-12-19 02:50:00,2.38025,2.38051,2.37998,2.38044,157199998.0
2006-12-19 02:55:00,2.38052,2.38091,2.37997,2.38002,195900000.0
2006-12-19 03:00:00,2.37991,2.38092,2.37991,2.38092,163900000.0
2006-12-19 03:05:00,2.38089,2.38107,2.38046,2.3808,191100000.0
2006-12-19 03:10:00,2.38098,2.38138,2.38095,2.38096,200099999.0
2006-12-19 03:15:00,2.38105,2.38133,2.38088,2.38099,147300000.0
2006-12-19 03:20:00,2.38109,2.38159,2.3809,2.38135,145700000.0
2006-12-19 03:25:00,2.38136,2.38154,2.38119,2.38121,173400000.0
2006-12-19 03:30:00,2.38132,2.38142,2.38078,2.3809,153900000.0
2006-12-19 03:35:00,2.38091,2.38115,2.38075,2.38088,170500000.0
2006-12-19 03:40:00,2.3808,2.38109,2.38068,2.38092,138700000.0
2006-12-19 03:45:00,2.38084,2.38106,2.38084,2.38085,162000000.0
2006-12-19 03:50:00,2.38087,2.38097,2.38009,2.38073,160000000.0
2006-12-19 03:55:00,2.38087,2.38114,2.38062,2.38099,139400000.0
2006-12-19 04:00:00,2.38087,2.38092,2.38063,2.3809,114700000.0
2006-12-19 04:05:00,2.38085,2.38108,2.38077,2.38087,108400000.0
2006-12-19 04:10:00,2.38095,2.38113,2.38065,2.38107,115700000.0
2006-12-19 04:15:00,2.38097,2.3812,2.38093,2.38097,111500000.0
2006-12-19 04:20:00,2.38115,2.38118,2.38092,2.38099,185600000.0
2006-12-19 04:25:00,2.38108,2.38108,2.3803,2.38059,125900000.0
2006-12-19 04:30:00,2.38056,2.3807,2.38006,2.3806,162800000.0
2006-12-19 04:35:00,2.38048,2.38068,2.38042,2.38067,110800000.0
2006-12-19 04:40:00,2.3807,2.38115,2.38056,2.38094,110500000.0
2006-12-19 04:45:00,2.38096,2.38124,2.38082,2.38082,142300000.0
2006-12-19 04:50:00,2.38082,2.38109,2.38075,2.38075,123800000.0
2006-12-19 04:55:00,2.38087,2.38124,2.38077,2.3808,113800000.0
2006-12-19 05:00:00,2.38082,2.38105,2.38077,2.38077,112600001.0
2006-12-19 05:05:00,2.38082,2.38111,2.38071,2.38103,86600000.0
2006-12-19 05:10:00,2.38117,2.38133,2.38094,2.38132,157800001.0
2006-12-19 05:15:00,2.38145,2.3815,2.38113,2.38145,143200000.0
2006-12-19 05:20:00,2.38125,2.38145,2.38112,2.38145,153200000.0
2006-12-19 05:25:00,2.3816,2.38172,2.3809,2.38097,157200000.0
2006-12-19 05:30:00,2.38091,2.38118,2.38061,2.38061,117200000.0
2006-12-19 05:35:00,2.38082,2.38175,2.38082,2.38152,162400000.0
2006-12-19 05:40:00,2.38151,2.38195,2.38141,2.38147,183600000.0
2006-12-19 05:45:00,2.38152,2.38164,2.38081,2.38097,182900000.0
2006-12-19 05:50:00,2.38118,2.38146,2.38109,2.38146,151200000.0
2006-12-19 05:55:00,2.3815,2.38153,2.3812,2.38153,136900000.0
2006-12-19 06:00:00,2.38145,2.38154,2.3812,2.38142,140700000.0
2006-12-19 06:05:00,2.38133,2.38159,2.38125,2.38138,154000000.0
2006-12-19 06:10:00,2.38135,2.38155,2.38125,2.38125,140200000.0
2006-12-19 06:15:00,2.38137,2.3819,2.38104,2.3819,148999999.0
2006-12-19 06:20:00,2.38184,2.38213,2.38165,2.38175,147700000.0
2006-12-19 06:25:00,2.38164,2.38239,2.38161,2.38171,123200000.0
2006-12-19 06:30:00,2.38174,2.38191,2.38127,2.38136,208100000.0
2006-12-19 06:35:00,2.38128,2.38145,2.38089,2.3812,109500000.0
2006-12-19 06:40:00,2.3812,2.38159,2.3811,2.38159,156300000.0
2006-12-19 06:45:00,2.38151,2.38222,2.38151,2.38196,170500000.0
2006-12-19 06:50:00,2.38204,2.38228,2.38165,2.3817,96000000.0
2006-12-19 06:55:00,2.38169,2.38201,2.38157,2.38186,205999999.0
2006-12-19 07:00:00,2.38174,2.38231,2.38157,2.3821,137100000.0
2006-12-19 07:05:00,2.38222,2.38226,2.3819,2.38205,203900000.0
2006-12-19 07:10:00,2.3818,2.38205,2.38168,2.38204,165000000.0
2006-12-19 07:15:00,2.38217,2.38217,2.38174,2.38209,194900000.0
2006-12-19 07:20:00,2.38205,2.38247,2.382,2.38245,180800000.0
2006-12-19 07:25:00,2.38245,2.38267,2.38191,2.3826,128800000.0
2006-12-19 07:30:00,2.38258,2.38308,2.3822,2.38283,143600001.0
2006-12-19 07:35:00,2.38281,2.3832,2.38263,2.3832,194100000.0
2006-12-19 07:40:00,2.38308,2.38311,2.38276,2.38299,129700000.0
2006-12-19 07:45:00,2.38278,2.38312,2.38261,2.38305,184200000.0
2006-12-19 07:50:00,2.38307,2.38315,2.38282,2.3829,156200000.0
2006-12-19 07:55:00,2.38286,2.38316,2.38277,2.38299,129000000.0
2006-12-19 08:00:00,2.38318,2.38325,2.38272,2.38285,153900000.0
2006-12-19 08:05:00,2.38271,2.38303,2.38261,2.38281,129000000.0
2006-12-19 08:10:00,2.38263,2.38263,2.38114,2.38142,168500000.0
2006-12-19 08:15:00,2.38158,2.38158,2.38118,2.3815,146100000.0
2006-12-19 08:20:00,2.38135,2.38165,2.38113,2.38139,166500000.0
2006-12-19 08:25:00,2.38145,2.38178,2.38123,2.38123,130500000.0
2006-12-19 08:30:00,2.38102,2.38181,2.38102,2.38173,182000000.0
2006-12-19 08:35:00,2.38161,2.38282,2.38161,2.38239,190800000.0
2006-12-19 08:40:00,2.38227,2.38267,2.38203,2.38211,158300000.0
2006-12-19 08:45:00,2.38212,2.3824,2.38193,2.38215,169600000.0
2006-12-19 08:50:00,2.38207,2.38264,2.38207,2.3824,166600000.0
2006-12-19 08:55:00,2.38228,2.38228,2.38136,2.38157,192900000.0
2006-12-19 09:00:00,2.38142,2.38175,2.38117,2.38175,123700000.0
2006-12-19 09:05:00,2.38183,2.38233,2.38173,2.38201,148100000.0
2006-12-19 09:10:00,2.38186,2.38221,2.38143,2.38176,189900000.0
2006-12-19 09:15:00,2.3818,2.38205,2.38128,2.38178,167999999.0
2006-12-19 09:20:00,2.38188,2.38191,2.38082,2.38151,221300000.0
2006-12-19 09:25:00,2.38126,2.38166,2.38096,2.38165,160500000.0
2006-12-19 09:30:00,2.38157,2.38226,2.38156,2.38193,155200000.0
2006-12-19 09:35:00,2.38188,2.382,2.38077,2.38148,207800001.0
2006-12-19 09:40:00,2.38151,2.38165,2.38111,2.38139,135600000.0
2006-12-19 09:45:00,2.3813,2.38202,2.3813,2.38161,152600000.0
2006-12-19 09:50:00,2.38152,2.38355,2.3814,2.38279,193899999.0
2006-12-19 09:55:00,2.38296,2.38418,2.3824,2.38405,191900000.0
2006-12-19 10:00:00,2.38399,2.38603,2.38377,2.38578,181800000.0
2006-12-19 10:05:00,2.38596,2.38847,2.38596,2.38847,181199999.0
2006-12-19 10:10:00,2.38851,2.39023,2.38822,2.38984,176800000.0
2006-12-19 10:15:00,2.38993,2.39017,2.38936,2.38988,161400000.0
2006-12-19 10:20:00,2.39004,2.39017,2.38943,2.38993,173600000.0
2006-12-19 10:25:00,2.38977,2.39023,2.38954,2.39023,213400000.0
2006-12-19 10:30:00,2.39013,2.39371,2.39013,2.39293,197000000.0
2006-12-19 10:35:00,2.39306,2.39383,2.39275,2.39377,206500000.0
2006-12-19 10:40:00,2.39387,2.39387,2.39272,2.39295,226999999.0
2006-12-19 10:45:00,2.39292,2.3932,2.392,2.39225,182400000.0
2006-12-19 10:50:00,2.39219,2.39227,2.39137,2.39162,147900000.0
2006-12-19 10:55:00,2.39168,2.39349,2.39151,2.39319,189400000.0
2006-12-19 11:00:00,2.39318,2.39342,2.39183,2.3925,137800000.0
2006-12-19 11:05:00,2.39245,2.39265,2.39185,2.39212,183200000.0
2006-12-19 11:10:00,2.39194,2.39209,2.39047,2.3905,159100000.0
2006-12-19 11:15:00,2.39056,2.39062,2.38883,2.38924,175300000.0
2006-12-19 11:20:00,2.38944,2.38974,2.38782,2.38813,170400000.0
2006-12-19 11:25:00,2.38823,2.38849,2.38794,2.38812,209000000.0
2006-12-19 11:30:00,2.38815,2.38833,2.38733,2.38733,176600000.0
2006-12-19 11:35:00,2.38717,2.38748,2.38686,2.38725,175400000.0
2006-12-19 11:40:00,2.38684,2.38704,2.38595,2.38636,169800000.0
2006-12-19 11:45:00,2.38633,2.38673,2.38562,2.38574,165500001.0
2006-12-19 11:50:00,2.38586,2.38713,2.38586,2.38706,193899999.0
2006-12-19 11:55:00,2.38707,2.38744,2.38674,2.38702,174800000.0
2006-12-19 12:00:00,2.38684,2.38721,2.38669,2.38704,165600000.0
2006-12-19 12:05:00,2.3872,2.38749,2.38696,2.38712,213999999.0
2006-12-19 12:10:00,2.38708,2.38773,2.38695,2.38755,132800000.0
2006-12-19 12:15:00,2.38752,2.38792,2.38711,2.38711,212300000.0
2006-12-19 12:20:00,2.38699,2.38707,2.38625,2.38628,185200000.0
2006-12-19 12:25:00,2.38623,2.38675,2.38604,2.38657,149900000.0
2006-12-19 12:30:00,2.38678,2.38737,2.38667,2.38728,180899999.0
2006-12-19 12:35:00,2.38729,2.38772,2.38729,2.38756,124400000.0
2006-12-19 12:40:00,2.38732,2.38774,2.38723,2.38765,212700000.0
2006-12-19 12:45:00,2.38777,2.38818,2.38739,2.38744,180200000.0
2006-12-19 12:50:00,2.38739,2.38755,2.38672,2.38749,161800001.0
2006-12-19 12:55:00,2.38739,2.38754,2.38701,2.38731,159500000.0
2006-12-19 13:00:00,2.38723,2.38735,2.38695,2.3872,203300000.0
2006-12-19 13:05:00,2.38725,2.38776,2.38702,2.38763,185499999.0
2006-12-19 13:10:00,2.38783,2.38787,2.38733,2.38769,165100000.0
2006-12-19 13:15:00,2.38761,2.38804,2.38754,2.38771,180400000.0
2006-12-19 13:20:00,2.38757,2.38834,2.38705,2.38822,199100000.0
2006-12-19 13:25:00,2.38847,2.38881,2.38713,2.38739,192599999.0
2006-12-19 13:30:00,2.38754,2.38829,2.38739,2.38805,197600000.0
2006-12-19 13:35:00,2.38807,2.38808,2.3876,2.3876,188600000.0
2006-12-19 13:40:00,2.38751,2.38786,2.3872,2.38735,213300001.0
2006-12-19 13:45:00,2.38745,2.38904,2.3873,2.38842,152700000.0
2006-12-19 13:50:00,2.3884,2.38844,2.38793,2.38809,166800000.0
2006-12-19 13:55:00,2.388,2.38811,2.38708,2.38764,145300001.0
2006-12-19 14:00:00,2.38775,2.38829,2.38748,2.38806,185300000.0
2006-12-19 14:05:00,2.38801,2.38883,2.38796,2.38867,181799999.0
2006-12-19 14:10:00,2.38865,2.38882,2.38843,2.38877,204200000.0
2006-12-19 14:15:00,2.38882,2.38905,2.38843,2.38857,173300001.0
2006-12-19 14:20:00,2.38867,2.38898,2.38831,2.38869,148800000.0
2006-12-19 14:25:00,2.38846,2.38913,2.3884,2.38897,199300001.0
2006-12-19 14:30:00,2.38901,2.38963,2.38893,2.38911,117100000.0
2006-12-19 14:35:00,2.38899,2.38919,2.38869,2.38897,149700000.0
2006-12-19 14:40:00,2.38906,2.38934,2.3884,2.3889,221200001.0
2006-12-19 14:45:00,2.38892,2.38958,2.38892,2.38914,164700000.0
2006-12-19 14:50:00,2.38912,2.38938,2.38874,2.38878,188500000.0
2006-12-19 14:55:00,2.38879,2.38893,2.38791,2.38795,246000000.0
2006-12-19 15:00:00,2.38798,2.3883,2.38772,2.38797,163300000.0
2006-12-19 15:05:00,2.38806,2.38907,2.38806,2.38897,132900000.0
2006-12-19 15:10:00,2.38895,2.38925,2.38743,2.38743,169900001.0
2006-12-19 15:15:00,2.38714,2.38818,2.38706,2.3881,168600000.0
2006-12-19 15:20:00,2.38819,2.38884,2.38812,2.38846,189100000.0
2006-12-19 15:25:00,2.38849,2.38879,2.38612,2.38624,175300000.0
2006-12-19 15:30:00,2.38673,2.38981,2.38667,2.38951,144700000.0
2006-12-19 15:35:00,2.38942,2.38942,2.38839,2.38839,263300002.0
2006-12-19 15:40:00,2.38872,2.38967,2.38851,2.3895,208800000.0
2006-12-19 15:45:00,2.38982,2.39001,2.38869,2.38889,219200000.0
2006-12-19 15:50:00,2.38876,2.3897,2.38843,2.38956,161700000.0
2006-12-19 15:55:00,2.38931,2.38961,2.38901,2.38903,220700000.0
2006-12-19 16:00:00,2.38917,2.3897,2.38917,2.38961,157400000.0
2006-12-19 16:05:00,2.38957,2.38962,2.38872,2.38883,170000000.0
2006-12-19 16:10:00,2.38888,2.38944,2.38873,2.38877,206300000.0
2006-12-19 16:15:00,2.3889,2.38932,2.38862,2.38915,182800000.0
2006-12-19 16:20:00,2.38917,2.38921,2.38857,2.38861,180500000.0
2006-12-19 16:25:00,2.38881,2.38936,2.38835,2.38885,169100000.0
2006-12-19 16:30:00,2.38904,2.38961,2.38806,2.3881,171600000.0
2006-12-19 16:35:00,2.38765,2.38791,2.3862,2.3862,153500000.0
2006-12-19 16:40:00,2.38633,2.38642,2.38471,2.38471,169600000.0
2006-12-19 16:45:00,2.3848,2.38543,2.38447,2.38507,187400000.0
2006-12-19 16:50:00,2.38509,2.3855,2.38476,2.38538,161000000.0
2006-12-19 16:55:00,2.38512,2.38613,2.38462,2.38613,143400000.0
2006-12-19 17:00:00,2.38613,2.38688,2.38609,2.38647,184000000.0
2006-12-19 17:05:00,2.38644,2.38727,2.38604,2.3872,165600000.0
2006-12-19 17:10:00,2.38722,2.38742,2.3867,2.38738,211800000.0
2006-12-19 17:15:00,2.38727,2.38777,2.38722,2.38757,143000000.0
2006-12-19 17:20:00,2.38752,2.38761,2.3868,2.38761,197000000.0
2006-12-19 17:25:00,2.38754,2.38789,2.38734,2.38747,185100000.0
2006-12-19 17:30:00,2.38738,2.38738,2.38641,2.38641,175800000.0
2006-12-19 17:35:00,2.38644,2.38674,2.38606,2.38611,181900001.0
2006-12-19 17:40:00,2.38603,2.38653,2.38594,2.38641,147600000.0
2006-12-19 17:45:00,2.38648,2.38676,2.3863,2.3863,168900000.0
2006-12-19 17:50:00,2.38615,2.38662,2.38595,2.38646,125000000.0
2006-12-19 17:55:00,2.38638,2.38819,2.38609,2.38819,166000000.0
2006-12-19 18:00:00,2.38837,2.38866,2.38782,2.38822,1475499999.0
2006-12-19 18:05:00,2.38826,2.38951,2.3879,2.38897,1772600000.0
2006-12-19 18:10:00,2.38885,2.3889,2.38806,2.38831,1145500001.0
2006-12-19 18:15:00,2.38836,2.38859,2.38793,2.38823,1353400003.0
2006-12-19 18:20:00,2.38832,2.38867,2.38805,2.38816,1287700000.0
2006-12-19 18:25:00,2.38822,2.38829,2.38781,2.38794,1249800000.0
2006-12-19 18:30:00,2.3879,2.38836,2.38763,2.38818,1339500001.0
2006-12-19 18:35:00,2.38819,2.38854,2.38783,2.38816,669300001.0
2006-12-19 18:40:00,2.38809,2.38834,2.38743,2.38775,654900000.0
2006-12-19 18:45:00,2.38787,2.38868,2.38779,2.38816,278000001.0
2006-12-19 18:50:00,2.38803,2.38803,2.38687,2.38736,656500000.0
2006-12-19 18:55:00,2.38736,2.3875,2.38667,2.38727,735899998.0
2006-12-19 19:00:00,2.38737,2.38769,2.38694,2.38726,391400000.0
2006-12-19 19:05:00,2.38719,2.3877,2.38696,2.38698,779200000.0
2006-12-19 19:10:00,2.38698,2.38732,2.38667,2.38679,409300000.0
2006-12-19 19:15:00,2.38674,2.38705,2.38615,2.38615,430699998.0
2006-12-19 19:20:00,2.38621,2.38632,2.38532,2.38557,590100000.0
2006-12-19 19:25:00,2.38545,2.38631,2.38523,2.386,578300000.0
2006-12-19 19:30:00,2.3861,2.38635,2.38562,2.38604,581000000.0
2006-12-19 19:35:00,2.386,2.3867,2.38598,2.3867,406600000.0
2006-12-19 19:40:00,2.38667,2.38678,2.38615,2.38657,380400000.0
2006-12-19 19:45:00,2.38664,2.38681,2.38633,2.38658,328000000.0
2006-12-19 19:50:00,2.38659,2.3869,2.38644,2.38663,360100000.0
2006-12-19 19:55:00,2.38659,2.3869,2.3864,2.38646,483300000.0
2006-12-19 20:00:00,2.38652,2.38747,2.38644,2.38746,241200000.0
2006-12-19 20:05:00,2.38752,2.38771,2.38727,2.38755,250000000.0
2006-12-19 20:10:00,2.3877,2.38782,2.38734,2.3874,502600000.0
2006-12-19 20:15:00,2.38737,2.38775,2.38726,2.38761,638100000.0
2006-12-19 20:20:00,2.38766,2.38786,2.38721,2.38733,558200000.0
2006-12-19 20:25:00,2.38732,2.38797,2.38729,2.38737,815400001.0
2006-12-19 20:30:00,2.38738,2.38806,2.38698,2.38777,1118100000.0
2006-12-19 20:35:00,2.3878,2.3878,2.38709,2.38758,558900001.0
2006-12-19 20:40:00,2.38772,2.38778,2.38682,2.38726,614300000.0
2006-12-19 20:45:00,2.38729,2.38754,2.38698,2.38721,545299998.0
2006-12-19 20:50:00,2.38727,2.38755,2.38654,2.3867,771300001.0
2006-12-19 20:55:00,2.3868,2.38755,2.38663,2.38734,1029600000.0
2006-12-19 21:00:00,2.3871,2.38787,2.38684,2.38787,681900000.0
2006-12-19 21:05:00,2.38794,2.38803,2.38747,2.38767,270400000.0
2006-12-19 21:10:00,2.38776,2.38845,2.38756,2.38845,477200001.0
2006-12-19 21:15:00,2.38824,2.38901,2.38816,2.38901,673300000.0
2006-12-19 21:20:00,2.3891,2.38916,2.38832,2.38853,783200000.0
2006-12-19 21:25:00,2.38836,2.38855,2.38806,2.38833,319100000.0
2006-12-19 21:30:00,2.3884,2.38874,2.38796,2.38851,387500000.0
2006-12-19 21:35:00,2.38862,2.38877,2.38841,2.38853,214100000.0
2006-12-19 21:40:00,2.38852,2.38925,2.38841,2.38887,426100000.0
2006-12-19 21:45:00,2.38893,2.38943,2.38892,2.38912,426800000.0
2006-12-19 21:50:00,2.38921,2.3899,2.38916,2.38975,312099999.0
2006-12-19 21:55:00,2.3899,2.39013,2.3896,2.39002,320700000.0
2006-12-19 22:00:00,2.39018,2.39027,2.38956,2.39001,337500000.0
2006-12-19 22:05:00,2.39001,2.39022,2.38922,2.38938,188400000.0
2006-12-19 22:10:00,2.38956,2.39002,2.38953,2.38975,236700000.0
2006-12-19 22:15:00,2.3895,2.38971,2.38937,2.38955,329400000.0
2006-12-19 22:20:00,2.38961,2.39008,2.38936,2.39008,228000000.0
2006-12-19 22:25:00,2.38996,2.39013,2.38976,2.38977,261600000.0
2006-12-19 22:30:00,2.38992,2.39022,2.38974,2.38974,326600000.0
2006-12-19 22:35:00,2.38952,2.38995,2.38952,2.38974,171700000.0
2006-12-19 22:40:00,2.38977,2.39019,2.38974,2.39014,368900000.0
2006-12-19 22:45:00,2.39023,2.3903,2.38953,2.39008,297600000.0
2006-12-19 22:50:00,2.39013,2.39035,2.38999,2.39003,225700000.0
2006-12-19 22:55:00,2.39014,2.39057,2.3899,2.39003,109000000.0
2006-12-19 23:00:00,2.39023,2.39077,2.3897,2.39021,186900001.0
2006-12-19 23:05:00,2.39025,2.39062,2.39008,2.39061,151400000.0
2006-12-19 23:10:00,2.39071,2.3909,2.39,2.39029,176000000.0
2006-12-19 23:15:00,2.3904,2.39063,2.3902,2.39028,141400000.0
2006-12-19 23:20:00,2.39021,2.39056,2.38965,2.39043,173600000.0
2006-12-19 23:25:00,2.39057,2.39064,2.39025,2.39034,156200000.0
2006-12-19 23:30:00,2.39028,2.3905,2.39005,2.39037,185900000.0
2006-12-19 23:35:00,2.39029,2.39046,2.38995,2.39003,184200000.0
2006-12-19 23:40:00,2.3902,2.3909,2.3902,2.39058,152200000.0
2006-12-19 23:45:00,2.39052,2.3908,2.39047,2.3906,94500000.0
2006-12-19 23:50:00,2.39071,2.39093,2.39048,2.3908,161000000.0
2006-12-19 23:55:00,2.39086,2.39092,2.39021,2.39077,162500000.0
2006-12-20 00:00:00,2.39039,2.39082,2.38997,2.39062,200600000.0
2006-12-20 00:05:00,2.39072,2.39085,2.39016,2.39032,151700000.0
2006-12-20 00:10:00,2.39041,2.39068,2.39019,2.3905,120100000.0
2006-12-20 00:15:00,2.39047,2.39059,2.39015,2.39049,161899999.0
2006-12-20 00:20:00,2.39064,2.39071,2.38976,2.38998,212300000.0
2006-12-20 00:25:00,2.39003,2.39038,2.38965,2.39038,174100000.0
2006-12-20 00:30:00,2.39038,2.39057,2.38954,2.38954,178800000.0
2006-12-20 00:35:00,2.38948,2.38968,2.38912,2.3895,182400000.0
2006-12-20 00:40:00,2.38951,2.38995,2.38931,2.38995,155800000.0
2006-12-20 00:45:00,2.38983,2.39009,2.38953,2.3897,205299998.0
2006-12-20 00:50:00,2.38968,2.39022,2.38964,2.38998,179500000.0
2006-12-20 00:55:00,2.38979,2.39024,2.38969,2.39024,141500000.0
2006-12-20 01:00:00,2.39022,2.39023,2.38949,2.38951,163999999.0
2006-12-20 01:05:00,2.38969,2.38969,2.38855,2.38874,151900000.0
2006-12-20 01:10:00,2.38923,2.38954,2.38904,2.38951,210100000.0
2006-12-20 01:15:00,2.38955,2.38978,2.38926,2.38935,122700000.0
2006-12-20 01:20:00,2.38937,2.38973,2.38913,2.3895,107000000.0
2006-12-20 01:25:00,2.38949,2.38973,2.38939,2.38962,186300000.0
2006-12-20 01:30:00,2.38958,2.38988,2.38922,2.38958,187600000.0
2006-12-20 01:35:00,2.38979,2.38988,2.38915,2.38923,174400000.0
2006-12-20 01:40:00,2.3895,2.38999,2.38931,2.38991,144700000.0
2006-12-20 01:45:00,2.38979,2.39002,2.38962,2.39001,129400000.0
2006-12-20 01:50:00,2.3898,2.39009,2.38955,2.38955,139300000.0
2006-12-20 01:55:00,2.38958,2.39035,2.38956,2.39031,126800000.0
2006-12-20 02:00:00,2.39022,2.39046,2.38994,2.3903,194599999.0
2006-12-20 02:05:00,2.39033,2.39053,2.38977,2.38998,214100001.0
2006-12-20 02:10:00,2.38999,2.39013,2.3896,2.38998,187899999.0
2006-12-20 02:15:00,2.39015,2.39015,2.38984,2.38991,136600000.0
2006-12-20 02:20:00,2.38997,2.39029,2.38976,2.39014,168900000.0
2006-12-20 02:25:00,2.39006,2.39028,2.38982,2.38998,141500000.0
2006-12-20 02:30:00,2.39007,2.39044,2.38982,2.39025,141400000.0
2006-12-20 02:35:00,2.39025,2.39056,2.3901,2.39032,151800000.0
2006-12-20 02:40:00,2.39033,2.39054,2.38988,2.38997,129900000.0
2006-12-20 02:45:00,2.39008,2.39045,2.38989,2.39017,120900000.0
2006-12-20 02:50:00,2.39002,2.39002,2.38939,2.38994,142800000.0
2006-12-20 02:55:00,2.39025,2.39046,2.38997,2.39035,185300000.0
2006-12-20 03:00:00,2.39039,2.39105,2.39031,2.39071,138500000.0
2006-12-20 03:05:00,2.39046,2.39051,2.38997,2.3902,201700001.0
2006-12-20 03:10:00,2.39025,2.39127,2.39012,2.39124,170100000.0
2006-12-20 03:15:00,2.39106,2.39127,2.39044,2.39044,140100000.0
2006-12-20 03:20:00,2.3905,2.39091,2.39039,2.39039,239100000.0
2006-12-20 03:25:00,2.39049,2.3907,2.39031,2.3906,170000000.0
2006-12-20 03:30:00,2.39066,2.39079,2.39029,2.39056,118300000.0
2006-12-20 03:35:00,2.39047,2.39096,2.39047,2.39087,162700000.0
2006-12-20 03:40:00,2.39071,2.39096,2.39022,2.39082,205400000.0
2006-12-20 03:45:00,2.39084,2.39138,2.39052,2.39085,209899999.0
2006-12-20 03:50:00,2.39116,2.39121,2.39087,2.39107,146300000.0
2006-12-20 03:55:00,2.39097,2.39115,2.39072,2.39079,125400000.0
2006-12-20 04:00:00,2.39071,2.39085,2.39022,2.39083,104600000.0
2006-12-20 04:05:00,2.39067,2.3911,2.39049,2.39098,101800000.0
2006-12-20 04:10:00,2.39081,2.39155,2.39069,2.39146,130900000.0
2006-12-20 04:15:00,2.39125,2.3916,2.39102,2.3916,151600000.0
2006-12-20 04:20:00,2.3914,2.39141,2.39081,2.39081,178000000.0
2006-12-20 04:25:00,2.391,2.39128,2.39068,2.39082,102000000.0
2006-12-20 04:30:00,2.39088,2.39101,2.39074,2.3909,146200000.0
2006-12-20 04:35:00,2.39084,2.39107,2.39066,2.39083,130000000.0
2006-12-20 04:40:00,2.39074,2.39125,2.39073,2.39076,160300000.0
2006-12-20 04:45:00,2.39066,2.39104,2.39049,2.39091,146500000.0
2006-12-20 04:50:00,2.39093,2.39142,2.39077,2.39131,134200000.0
2006-12-20 04:55:00,2.39139,2.39139,2.3908,2.39084,126600000.0
2006-12-20 05:00:00,2.39088,2.39104,2.39075,2.39085,79700000.0
2006-12-20 05:05:00,2.39074,2.39095,2.39053,2.39076,136500000.0
2006-12-20 05:10:00,2.39071,2.39089,2.39033,2.3907,173500000.0
2006-12-20 05:15:00,2.39076,2.39086,2.39041,2.3908,189600000.0
2006-12-20 05:20:00,2.39055,2.39086,2.39047,2.3907,160600000.0
2006-12-20 05:25:00,2.39085,2.39095,2.39032,2.39049,108000000.0
2006-12-20 05:30:00,2.39057,2.39082,2.39045,2.39059,120400000.0
2006-12-20 05:35:00,2.39071,2.39092,2.39048,2.3907,160500000.0
2006-12-20 05:40:00,2.39055,2.3908,2.39047,2.3908,177500000.0
2006-12-20 05:45:00,2.39076,2.39098,2.3905,2.39081,151600000.0
2006-12-20 05:50:00,2.3906,2.3908,2.39019,2.39026,156300000.0
2006-12-20 05:55:00,2.39029,2.3908,2.39022,2.39022,169100000.0
2006-12-20 06:00:00,2.39035,2.39052,2.3901,2.39044,137000000.0
2006-12-20 06:05:00,2.39053,2.39142,2.39053,2.39086,134800000.0
2006-12-20 06:10:00,2.39082,2.39125,2.39081,2.39081,143300000.0
2006-12-20 06:15:00,2.39088,2.39111,2.39077,2.3908,127300000.0
2006-12-20 06:20:00,2.39082,2.39125,2.39067,2.39116,154000000.0
2006-12-20 06:25:00,2.39125,2.39174,2.39112,2.39152,182400001.0
2006-12-20 06:30:00,2.39145,2.39198,2.39126,2.39178,148400000.0
2006-12-20 06:35:00,2.39174,2.39202,2.3915,2.39183,162500000.0
2006-12-20 06:40:00,2.39172,2.39182,2.39162,2.39179,115900000.0
2006-12-20 06:45:00,2.39175,2.39274,2.39171,2.39256,152000000.0
2006-12-20 06:50:00,2.39255,2.39276,2.39191,2.39223,161200000.0
2006-12-20 06:55:00,2.39242,2.39283,2.39203,2.39277,161700000.0
2006-12-20 07:00:00,2.3926,2.3927,2.3923,2.39233,150900000.0
2006-12-20 07:05:00,2.39247,2.39247,2.39156,2.39188,175100000.0
2006-12-20 07:10:00,2.39187,2.39211,2.3917,2.39196,174700000.0
2006-12-20 07:15:00,2.39214,2.39271,2.39193,2.39271,161599999.0
2006-12-20 07:20:00,2.39272,2.39286,2.39238,2.39275,187900000.0
2006-12-20 07:25:00,2.39273,2.39289,2.39256,2.3927,117100000.0
2006-12-20 07:30:00,2.39273,2.39291,2.39247,2.39265,158300000.0
2006-12-20 07:35:00,2.39243,2.39252,2.3916,2.39179,157300000.0
2006-12-20 07:40:00,2.39154,2.39158,2.39101,2.39136,171100000.0
2006-12-20 07:45:00,2.39144,2.39193,2.39133,2.39156,147400000.0
2006-12-20 07:50:00,2.39158,2.39167,2.3913,2.39148,170200000.0
2006-12-20 07:55:00,2.39134,2.39162,2.39099,2.39141,123100000.0
2006-12-20 08:00:00,2.3916,2.3917,2.39127,2.39152,159400000.0
2006-12-20 08:05:00,2.39143,2.39204,2.39143,2.39188,177200000.0
2006-12-20 08:10:00,2.39178,2.39203,2.3917,2.3917,173500001.0
2006-12-20 08:15:00,2.39185,2.39185,2.39124,2.39148,104700000.0
2006-12-20 08:20:00,2.39136,2.3918,2.39136,2.39163,187000000.0
2006-12-20 08:25:00,2.39168,2.39191,2.39157,2.39191,164800001.0
2006-12-20 08:30:00,2.39175,2.39199,2.39068,2.39085,178800000.0
2006-12-20 08:35:00,2.39087,2.39112,2.39049,2.39049,147300000.0
2006-12-20 08:40:00,2.39058,2.39177,2.39044,2.39159,152700000.0
2006-12-20 08:45:00,2.39158,2.39198,2.39155,2.39165,215200000.0
2006-12-20 08:50:00,2.3915,2.3921,2.3915,2.39168,142800000.0
2006-12-20 08:55:00,2.3918,2.39306,2.39178,2.39306,132700000.0
2006-12-20 09:00:00,2.39303,2.39356,2.39287,2.39312,159500000.0
2006-12-20 09:05:00,2.3929,2.3929,2.39168,2.39181,148400000.0
2006-12-20 09:10:00,2.39195,2.39253,2.39176,2.39239,180300000.0
2006-12-20 09:15:00,2.39247,2.39284,2.39218,2.39218,163000000.0
2006-12-20 09:20:00,2.39221,2.3925,2.39175,2.39212,171000000.0
2006-12-20 09:25:00,2.39194,2.39223,2.39173,2.39192,186600000.0
2006-12-20 09:30:00,2.39188,2.39367,2.39188,2.39367,150900000.0
2006-12-20 09:35:00,2.39371,2.39384,2.39322,2.3936,158000000.0
2006-12-20 09:40:00,2.39354,2.39354,2.39287,2.39319,115900000.0
2006-12-20 09:45:00,2.39309,2.39367,2.39288,2.39295,160700002.0
2006-12-20 09:50:00,2.39296,2.39302,2.39176,2.39209,134000000.0
2006-12-20 09:55:00,2.39189,2.39245,2.39126,2.39126,173900000.0
2006-12-20 10:00:00,2.39123,2.3922,2.39105,2.39198,172000000.0
2006-12-20 10:05:00,2.39207,2.39257,2.39198,2.39248,214400000.0
2006-12-20 10:10:00,2.39252,2.39275,2.39204,2.39204,224499998.0
2006-12-20 10:15:00,2.39214,2.39324,2.392,2.39302,173800000.0
2006-12-20 10:20:00,2.39312,2.39321,2.39243,2.3928,174400000.0
2006-12-20 10:25:00,2.39246,2.39274,2.39181,2.39242,212799998.0
2006-12-20 10:30:00,2.39243,2.39309,2.39242,2.39306,176100000.0
2006-12-20 10:35:00,2.39307,2.39401,2.393,2.39396,175100000.0
2006-12-20 10:40:00,2.39396,2.39417,2.39356,2.3936,157000000.0
2006-12-20 10:45:00,2.39366,2.39376,2.39285,2.39289,210000000.0
2006-12-20 10:50:00,2.39279,2.39327,2.39248,2.3929,168200001.0
2006-12-20 10:55:00,2.3929,2.39307,2.39242,2.39275,183700000.0
2006-12-20 11:00:00,2.39278,2.39294,2.39219,2.39235,167100000.0
2006-12-20 11:05:00,2.3923,2.39242,2.39147,2.3921,212800000.0
2006-12-20 11:10:00,2.392,2.39225,2.39158,2.39179,169900000.0
2006-12-20 11:15:00,2.39183,2.39201,2.39133,2.39153,174800000.0
2006-12-20 11:20:00,2.39153,2.39239,2.39112,2.39224,172500000.0
2006-12-20 11:25:00,2.39229,2.3925,2.39047,2.39047,178000000.0
2006-12-20 11:30:00,2.39114,2.3921,2.3907,2.39141,192300000.0
2006-12-20 11:35:00,2.39144,2.39148,2.39005,2.39038,229100000.0
2006-12-20 11:40:00,2.39038,2.39102,2.39025,2.39065,213100000.0
2006-12-20 11:45:00,2.39077,2.39135,2.39023,2.39116,147600000.0
2006-12-20 11:50:00,2.39106,2.39144,2.39106,2.39128,246100001.0
2006-12-20 11:55:00,2.39129,2.39134,2.39048,2.39058,203900000.0
2006-12-20 12:00:00,2.39049,2.39075,2.39022,2.39047,157000000.0
2006-12-20 12:05:00,2.39062,2.39062,2.38993,2.39001,172700000.0
2006-12-20 12:10:00,2.39003,2.39017,2.38945,2.38949,192800001.0
2006-12-20 12:15:00,2.3895,2.39011,2.38919,2.38987,214000000.0
2006-12-20 12:20:00,2.3899,2.39048,2.38965,2.39041,169400000.0
2006-12-20 12:25:00,2.39055,2.39065,2.39008,2.39019,221300000.0
2006-12-20 12:30:00,2.39027,2.39077,2.39006,2.3906,260700000.0
2006-12-20 12:35:00,2.3905,2.39063,2.39003,2.39045,107100000.0
2006-12-20 12:40:00,2.39033,2.39065,2.38962,2.3898,198600000.0
2006-12-20 12:45:00,2.38977,2.3904,2.38977,2.39007,200699999.0
2006-12-20 12:50:00,2.39013,2.39078,2.38999,2.3905,199400001.0
2006-12-20 12:55:00,2.39058,2.39103,2.39048,2.39077,189500000.0
2006-12-20 13:00:00,2.3909,2.39233,2.3909,2.39192,171900000.0
2006-12-20 13:05:00,2.39198,2.39214,2.39045,2.39101,275500000.0
2006-12-20 13:10:00,2.39087,2.39138,2.39063,2.39138,198600000.0
2006-12-20 13:15:00,2.39138,2.39159,2.39062,2.3908,174600000.0
2006-12-20 13:20:00,2.3908,2.39149,2.3906,2.39117,138900000.0
2006-12-20 13:25:00,2.39129,2.39267,2.39129,2.39267,157700001.0
2006-12-20 13:30:00,2.39259,2.39274,2.39175,2.39225,198400000.0
2006-12-20 13:35:00,2.39231,2.39257,2.39213,2.39246,230900000.0
2006-12-20 13:40:00,2.39258,2.39258,2.39128,2.39162,194199999.0
2006-12-20 13:45:00,2.3916,2.3917,2.3914,2.39166,198300001.0
2006-12-20 13:50:00,2.39153,2.39191,2.39134,2.39165,191000001.0
2006-12-20 13:55:00,2.39142,2.39242,2.39132,2.39177,179900000.0
2006-12-20 14:00:00,2.39162,2.39213,2.39154,2.39213,180900000.0
2006-12-20 14:05:00,2.39186,2.39213,2.39166,2.39181,179700000.0
2006-12-20 14:10:00,2.39172,2.39206,2.39162,2.39206,189400000.0
2006-12-20 14:15:00,2.39215,2.39304,2.39215,2.39286,190300000.0
2006-12-20 14:20:00,2.39301,2.39336,2.39246,2.39246,150300000.0
2006-12-20 14:25:00,2.39238,2.39289,2.39238,2.39269,165400000.0
2006-12-20 14:30:00,2.39285,2.39312,2.39258,2.39312,163000000.0
2006-12-20 14:35:00,2.39286,2.39332,2.39269,2.39305,188399999.0
2006-12-20 14:40:00,2.39325,2.39325,2.39235,2.39254,175600000.0
2006-12-20 14:45:00,2.39247,2.39264,2.39197,2.39243,150300000.0
2006-12-20 14:50:00,2.39233,2.39297,2.39233,2.39267,186900000.0
2006-12-20 14:55:00,2.39256,2.3934,2.39249,2.39309,178200000.0
2006-12-20 15:00:00,2.3929,2.3935,2.39285,2.39293,184700000.0
2006-12-20 15:05:00,2.39293,2.39487,2.39293,2.3947,207700000.0
2006-12-20 15:10:00,2.39459,2.39464,2.39322,2.39324,145200000.0
2006-12-20 15:15:00,2.3932,2.3939,2.39277,2.39368,160500000.0
2006-12-20 15:20:00,2.39368,2.394,2.39336,2.39392,150900000.0
2006-12-20 15:25:00,2.39371,2.39371,2.39321,2.39346,187000000.0
2006-12-20 15:30:00,2.39332,2.39361,2.3932,2.3932,141100000.0
2006-12-20 15:35:00,2.39303,2.39356,2.39294,2.39305,192600000.0
2006-12-20 15:40:00,2.39307,2.39315,2.39187,2.39198,152500000.0
2006-12-20 15:45:00,2.39206,2.39288,2.39203,2.39246,206500000.0
2006-12-20 15:50:00,2.39242,2.39312,2.39242,2.3928,154300000.0
2006-12-20 15:55:00,2.3928,2.39301,2.39265,2.39276,200800000.0
2006-12-20 16:00:00,2.39241,2.39279,2.39228,2.39253,130400000.0
2006-12-20 16:05:00,2.39243,2.39291,2.3923,2.39257,122700000.0
2006-12-20 16:10:00,2.39263,2.3927,2.39212,2.39234,179500000.0
2006-12-20 16:15:00,2.39233,2.39277,2.39167,2.39194,196600000.0
2006-12-20 16:20:00,2.39197,2.39225,2.39178,2.39207,168500000.0
2006-12-20 16:25:00,2.3922,2.39255,2.39197,2.39255,166400000.0
2006-12-20 16:30:00,2.39247,2.39277,2.39241,2.39258,145400000.0
2006-12-20 16:35:00,2.39262,2.39295,2.3925,2.39273,176700000.0
2006-12-20 16:40:00,2.39278,2.39295,2.39246,2.3927,184000000.0
2006-12-20 16:45:00,2.3927,2.39309,2.39257,2.39292,165100000.0
2006-12-20 16:50:00,2.39297,2.39308,2.39264,2.39296,224100000.0
2006-12-20 16:55:00,2.39272,2.39377,2.39226,2.39377,161000000.0
2006-12-20 17:00:00,2.39399,2.39409,2.39318,2.39363,205900000.0
2006-12-20 17:05:00,2.39354,2.39369,2.39258,2.39269,169500000.0
2006-12-20 17:10:00,2.39258,2.39276,2.39177,2.3919,172800000.0
2006-12-20 17:15:00,2.39192,2.39204,2.39123,2.39175,138300000.0
2006-12-20 17:20:00,2.39165,2.39192,2.39148,2.39187,181300000.0
2006-12-20 17:25:00,2.39179,2.39206,2.39157,2.39165,211500001.0
2006-12-20 17:30:00,2.39167,2.39188,2.3914,2.3914,231100000.0
2006-12-20 17:35:00,2.39153,2.39297,2.39125,2.39269,176700000.0
2006-12-20 17:40:00,2.39263,2.39304,2.39207,2.39278,158200000.0
2006-12-20 17:45:00,2.39278,2.39297,2.39179,2.39195,156600000.0
2006-12-20 17:50:00,2.39196,2.39252,2.3919,2.39224,159900000.0
2006-12-20 17:55:00,2.39211,2.39214,2.39115,2.39181,145400001.0
2006-12-20 18:00:00,2.39164,2.39203,2.39115,2.39132,1389899998.0
2006-12-20 18:05:00,2.39146,2.39191,2.39073,2.39099,1741200000.0
2006-12-20 18:10:00,2.391,2.39138,2.39066,2.39096,1192400000.0
2006-12-20 18:15:00,2.39096,2.39135,2.39075,2.39098,1368500002.0
2006-12-20 18:20:00,2.39097,2.39115,2.39012,2.39092,1201600001.0
2006-12-20 18:25:00,2.39091,2.39125,2.39029,2.39055,1315600000.0
2006-12-20 18:30:00,2.39049,2.39065,2.39004,2.39058,1179200000.0
2006-12-20 18:35:00,2.39043,2.39121,2.39038,2.39103,689400001.0
2006-12-20 18:40:00,2.39117,2.39146,2.3907,2.39074,634000000.0
2006-12-20 18:45:00,2.39069,2.39092,2.39032,2.39092,288400000.0
2006-12-20 18:50:00,2.39084,2.39131,2.39002,2.39029,604200001.0
2006-12-20 18:55:00,2.39026,2.39088,2.39004,2.39066,625400000.0
2006-12-20 19:00:00,2.3907,2.39159,2.39057,2.39107,376300000.0
2006-12-20 19:05:00,2.39105,2.39161,2.39079,2.39091,738100001.0
2006-12-20 19:10:00,2.3908,2.39125,2.39068,2.39083,420000000.0
2006-12-20 19:15:00,2.3907,2.3909,2.39008,2.39068,415299999.0
2006-12-20 19:20:00,2.39075,2.39094,2.38973,2.39002,592200001.0
2006-12-20 19:25:00,2.38999,2.39136,2.38981,2.39136,498400001.0
2006-12-20 19:30:00,2.39129,2.39167,2.39057,2.3915,500400000.0
2006-12-20 19:35:00,2.39161,2.39245,2.39145,2.39194,359500000.0
2006-12-20 19:40:00,2.392,2.39244,2.3918,2.3918,363200000.0
2006-12-20 19:45:00,2.39182,2.39243,2.39165,2.39226,356699999.0
2006-12-20 19:50:00,2.39222,2.39247,2.39182,2.39208,343000000.0
2006-12-20 19:55:00,2.39223,2.39242,2.3919,2.39235,478400000.0
2006-12-20 20:00:00,2.39232,2.39264,2.39182,2.39194,264300000.0
2006-12-20 20:05:00,2.39191,2.39232,2.39173,2.39217,238500000.0
2006-12-20 20:10:00,2.3925,2.39255,2.39166,2.39166,523799999.0
2006-12-20 20:15:00,2.39183,2.39264,2.39174,2.39247,634800000.0
2006-12-20 20:20:00,2.39207,2.39232,2.39146,2.39196,573800000.0
2006-12-20 20:25:00,2.39196,2.39286,2.39176,2.39282,788100000.0
2006-12-20 20:30:00,2.39292,2.39302,2.39254,2.3926,1090000001.0
2006-12-20 20:35:00,2.39269,2.39273,2.39224,2.39258,561199998.0
2006-12-20 20:40:00,2.39257,2.393,2.39237,2.3927,713500000.0
2006-12-20 20:45:00,2.39262,2.39321,2.39229,2.39264,650400000.0
2006-12-20 20:50:00,2.3926,2.39308,2.39246,2.39289,755000000.0
2006-12-20 20:55:00,2.3928,2.39328,2.39247,2.39317,1025800001.0
2006-12-20 21:00:00,2.39309,2.39343,2.39287,2.39325,790199998.0
2006-12-20 21:05:00,2.39325,2.39343,2.39264,2.39292,219400000.0
2006-12-20 21:10:00,2.39287,2.39342,2.39268,2.39337,473100000.0
2006-12-20 21:15:00,2.39309,2.3935,2.39278,2.39327,607199999.0
2006-12-20 21:20:00,2.39301,2.39324,2.39249,2.39252,798900000.0
2006-12-20 21:25:00,2.39249,2.39288,2.39247,2.39266,305400000.0
2006-12-20 21:30:00,2.39266,2.39269,2.39228,2.39257,424300000.0
2006-12-20 21:35:00,2.39257,2.39271,2.39225,2.39248,251200000.0
2006-12-20 21:40:00,2.39246,2.39248,2.39143,2.39162,328900000.0
2006-12-20 21:45:00,2.39163,2.39196,2.39149,2.39164,410099998.0
2006-12-20 21:50:00,2.39178,2.39203,2.39159,2.39159,292900000.0
2006-12-20 21:55:00,2.39158,2.3918,2.39147,2.39168,341000000.0
2006-12-20 22:00:00,2.39162,2.39162,2.39105,2.39139,341000000.0
2006-12-20 22:05:00,2.39144,2.39152,2.39085,2.3909,228500000.0
2006-12-20 22:10:00,2.391,2.39162,2.39095,2.39147,220700000.0
2006-12-20 22:15:00,2.39128,2.3922,2.39128,2.39191,427800001.0
2006-12-20 22:20:00,2.39203,2.39211,2.39157,2.39157,278800001.0
2006-12-20 22:25:00,2.39168,2.39225,2.39168,2.3917,324400000.0
2006-12-20 22:30:00,2.39167,2.3922,2.39146,2.39165,310200000.0
2006-12-20 22:35:00,2.39166,2.39195,2.39132,2.39146,165800000.0
2006-12-20 22:40:00,2.39127,2.39175,2.39124,2.39165,326500000.0
2006-12-20 22:45:00,2.39167,2.39191,2.39159,2.3919,352200000.0
2006-12-20 22:50:00,2.39183,2.39234,2.39149,2.39217,190800000.0
2006-12-20 22:55:00,2.39218,2.3923,2.39172,2.39189,160200000.0
2006-12-20 23:00:00,2.39185,2.39214,2.39135,2.3918,148300000.0
2006-12-20 23:05:00,2.39159,2.39186,2.39133,2.39146,152700000.0
2006-12-20 23:10:00,2.39149,2.39215,2.39144,2.39208,124300000.0
2006-12-20 23:15:00,2.39222,2.39256,2.39186,2.39248,120700000.0
2006-12-20 23:20:00,2.39247,2.39261,2.39189,2.39215,171900000.0
2006-12-20 23:25:00,2.39235,2.39258,2.3922,2.39248,155800000.0
2006-12-20 23:30:00,2.39249,2.39279,2.39206,2.39206,167700000.0
2006-12-20 23:35:00,2.39208,2.39246,2.39193,2.39217,144400000.0
2006-12-20 23:40:00,2.39224,2.3925,2.39192,2.39206,147200000.0
2006-12-20 23:45:00,2.39203,2.3926,2.39189,2.39225,183400001.0
2006-12-20 23:50:00,2.39248,2.39293,2.39226,2.39286,171400000.0
2006-12-20 23:55:00,2.39279,2.39296,2.39212,2.39227,155800000.0
2006-12-21 00:00:00,2.39203,2.39244,2.39184,2.39244,177900000.0
2006-12-21 00:05:00,2.39252,2.3927,2.39194,2.39238,160100000.0
2006-12-21 00:10:00,2.39228,2.39266,2.39214,2.39252,85700000.0
2006-12-21 00:15:00,2.39247,2.39276,2.39219,2.39229,193100000.0
2006-12-21 00:20:00,2.39249,2.3929,2.39203,2.39225,182500000.0
2006-12-21 00:25:00,2.39223,2.39242,2.39211,2.3922,147300000.0
2006-12-21 00:30:00,2.39218,2.3924,2.39203,2.39207,126300000.0
2006-12-21 00:35:00,2.3921,2.3927,2.3921,2.3924,149300000.0
2006-12-21 00:40:00,2.39239,2.39248,2.39196,2.39232,131300000.0
2006-12-21 00:45:00,2.39215,2.39237,2.3919,2.39213,185400000.0
2006-12-21 00:50:00,2.39218,2.39227,2.39142,2.39164,158900000.0
2006-12-21 00:55:00,2.39137,2.39229,2.39137,2.39228,127200000.0
2006-12-21 01:00:00,2.39232,2.39232,2.39174,2.39174,163900000.0
2006-12-21 01:05:00,2.39187,2.39207,2.39154,2.39173,125200000.0
2006-12-21 01:10:00,2.39184,2.39204,2.39153,2.39153,178900000.0
2006-12-21 01:15:00,2.39163,2.3921,2.39143,2.39206,139600000.0
2006-12-21 01:20:00,2.39205,2.39245,2.39151,2.39151,141000000.0
2006-12-21 01:25:00,2.39139,2.39187,2.39139,2.39172,156200000.0
2006-12-21 01:30:00,2.39173,2.39205,2.39155,2.39155,190200000.0
2006-12-21 01:35:00,2.39161,2.39219,2.39161,2.39203,184200000.0
2006-12-21 01:40:00,2.39214,2.39223,2.39167,2.39169,141600000.0
2006-12-21 01:45:00,2.39162,2.39171,2.39099,2.39103,165800000.0
2006-12-21 01:50:00,2.39074,2.39118,2.39074,2.3911,171400000.0
2006-12-21 01:55:00,2.3909,2.39123,2.39085,2.39085,139300000.0
2006-12-21 02:00:00,2.39108,2.39165,2.39101,2.39162,143500000.0
2006-12-21 02:05:00,2.39164,2.39199,2.39153,2.39195,234699999.0
2006-12-21 02:10:00,2.392,2.39274,2.39176,2.39262,128400000.0
2006-12-21 02:15:00,2.39266,2.39276,2.39216,2.39265,142100000.0
2006-12-21 02:20:00,2.39248,2.39277,2.39233,2.39254,146900000.0
2006-12-21 02:25:00,2.39255,2.39286,2.39205,2.39205,147900000.0
2006-12-21 02:30:00,2.39218,2.39257,2.39218,2.39233,163700000.0
2006-12-21 02:35:00,2.39227,2.3924,2.39209,2.39225,125700000.0
2006-12-21 02:40:00,2.39215,2.3923,2.39166,2.39172,141300001.0
2006-12-21 02:45:00,2.39176,2.39197,2.39125,2.39155,152300000.0
2006-12-21 02:50:00,2.39151,2.39167,2.39117,2.39163,153100000.0
2006-12-21 02:55:00,2.39188,2.3924,2.39188,2.39197,141200000.0
2006-12-21 03:00:00,2.39206,2.39258,2.39174,2.39204,192499998.0
2006-12-21 03:05:00,2.3918,2.39199,2.39109,2.39169,114700000.0
2006-12-21 03:10:00,2.39193,2.39203,2.39159,2.39176,156000000.0
2006-12-21 03:15:00,2.39171,2.39176,2.39085,2.39107,174600000.0
2006-12-21 03:20:00,2.39114,2.39154,2.39099,2.39132,135400000.0
2006-12-21 03:25:00,2.39136,2.39165,2.39123,2.39152,85500000.0
2006-12-21 03:30:00,2.39141,2.39166,2.39135,2.39147,133200000.0
2006-12-21 03:35:00,2.39149,2.39174,2.39122,2.39127,172200000.0
2006-12-21 03:40:00,2.39137,2.39165,2.39111,2.39138,132999999.0
2006-12-21 03:45:00,2.39132,2.39221,2.39132,2.39163,147000001.0
2006-12-21 03:50:00,2.39161,2.39223,2.39147,2.39194,142200000.0
2006-12-21 03:55:00,2.392,2.39225,2.39173,2.39215,132700000.0
2006-12-21 04:00:00,2.39216,2.39239,2.39191,2.39239,112700000.0
2006-12-21 04:05:00,2.39225,2.3924,2.39192,2.39218,153600000.0
2006-12-21 04:10:00,2.39213,2.39241,2.39205,2.39221,154400000.0
2006-12-21 04:15:00,2.39194,2.39227,2.3919,2.39195,146800000.0
2006-12-21 04:20:00,2.39207,2.39264,2.39207,2.39231,151700000.0
2006-12-21 04:25:00,2.39263,2.39278,2.39208,2.3922,171499999.0
2006-12-21 04:30:00,2.3921,2.39226,2.39188,2.39203,158500000.0
2006-12-21 04:35:00,2.3919,2.39218,2.39175,2.39175,120500000.0
2006-12-21 04:40:00,2.39169,2.39267,2.39169,2.39236,172300000.0
2006-12-21 04:45:00,2.39249,2.39265,2.39203,2.39238,185299998.0
2006-12-21 04:50:00,2.39225,2.39246,2.39189,2.39189,165800000.0
2006-12-21 04:55:00,2.39203,2.3922,2.39187,2.39207,128900000.0
2006-12-21 05:00:00,2.39212,2.39232,2.39188,2.39219,192200001.0
2006-12-21 05:05:00,2.39213,2.39214,2.3917,2.39184,131900000.0
2006-12-21 05:10:00,2.39182,2.39224,2.39182,2.39209,153400000.0
2006-12-21 05:15:00,2.39214,2.39232,2.39192,2.39232,185300000.0
2006-12-21 05:20:00,2.39211,2.39228,2.39182,2.39217,180300000.0
2006-12-21 05:25:00,2.39205,2.39227,2.39183,2.39189,196100000.0
2006-12-21 05:30:00,2.39198,2.39217,2.3917,2.39172,125300000.0
2006-12-21 05:35:00,2.39188,2.39196,2.3917,2.39189,131900000.0
2006-12-21 05:40:00,2.3918,2.39203,2.39175,2.39187,137200000.0
2006-12-21 05:45:00,2.39188,2.392,2.39168,2.39191,144200000.0
2006-12-21 05:50:00,2.39174,2.392,2.39168,2.39197,164999999.0
2006-12-21 05:55:00,2.39201,2.39226,2.39164,2.3919,145300000.0
2006-12-21 06:00:00,2.39181,2.39212,2.39175,2.39203,127500000.0
2006-12-21 06:05:00,2.39202,2.3924,2.3918,2.3922,149400000.0
2006-12-21 06:10:00,2.39214,2.39255,2.39199,2.39237,186500001.0
2006-12-21 06:15:00,2.39241,2.39259,2.39217,2.39222,136300000.0
2006-12-21 06:20:00,2.3922,2.39231,2.392,2.3921,156800000.0
2006-12-21 06:25:00,2.39198,2.39254,2.39172,2.39226,134400000.0
2006-12-21 06:30:00,2.39236,2.39257,2.392,2.39205,162100000.0
2006-12-21 06:35:00,2.39205,2.39233,2.39195,2.39201,138600000.0
2006-12-21 06:40:00,2.39199,2.39205,2.39167,2.39203,134400000.0
2006-12-21 06:45:00,2.39194,2.39224,2.39194,2.39197,122800000.0
2006-12-21 06:50:00,2.39209,2.39209,2.39146,2.39146,158200000.0
2006-12-21 06:55:00,2.39133,2.39148,2.39095,2.39104,221300000.0
2006-12-21 07:00:00,2.39112,2.39142,2.39088,2.39125,119800000.0
2006-12-21 07:05:00,2.39128,2.39152,2.39107,2.39138,176000000.0
2006-12-21 07:10:00,2.39118,2.39138,2.39106,2.39129,173700000.0
2006-12-21 07:15:00,2.39152,2.39152,2.39114,2.39132,187300001.0
2006-12-21 07:20:00,2.39126,2.39146,2.39119,2.39135,134600000.0
2006-12-21 07:25:00,2.39133,2.39165,2.39114,2.39152,125800000.0
2006-12-21 07:30:00,2.39161,2.39183,2.39153,2.3916,154100000.0
2006-12-21 07:35:00,2.3917,2.39174,2.39138,2.39174,122800000.0
2006-12-21 07:40:00,2.3916,2.39163,2.39087,2.391,160100000.0
2006-12-21 07:45:00,2.39088,2.39099,2.39033,2.39082,168400000.0
2006-12-21 07:50:00,2.39082,2.39151,2.39064,2.39139,158300000.0
2006-12-21 07:55:00,2.39129,2.39173,2.39122,2.39169,144400000.0
2006-12-21 08:00:00,2.39186,2.39192,2.39148,2.39166,201700000.0
2006-12-21 08:05:00,2.39165,2.39205,2.39165,2.39185,191500000.0
2006-12-21 08:10:00,2.39165,2.39186,2.39118,2.39118,174000000.0
2006-12-21 08:15:00,2.39144,2.39176,2.3911,2.39163,198400001.0
2006-12-21 08:20:00,2.39144,2.39182,2.39139,2.39154,168400000.0
2006-12-21 08:25:00,2.39145,2.3918,2.39145,2.39171,125900000.0
2006-12-21 08:30:00,2.39155,2.39187,2.39147,2.39161,226000000.0
2006-12-21 08:35:00,2.39153,2.39203,2.39142,2.39156,143900001.0
2006-12-21 08:40:00,2.39182,2.39212,2.39152,2.39176,170400000.0
2006-12-21 08:45:00,2.39183,2.3921,2.39174,2.39187,169200000.0
2006-12-21 08:50:00,2.39182,2.3926,2.39182,2.39225,187300000.0
2006-12-21 08:55:00,2.39226,2.39244,2.39196,2.39203,197400000.0
2006-12-21 09:00:00,2.39186,2.39202,2.39145,2.39145,146100000.0
2006-12-21 09:05:00,2.39138,2.39201,2.39138,2.39172,135700000.0
2006-12-21 09:10:00,2.39173,2.3921,2.39153,2.39153,240600000.0
2006-12-21 09:15:00,2.39144,2.39167,2.39063,2.39099,131800000.0
2006-12-21 09:20:00,2.39109,2.39142,2.39089,2.39101,210400000.0
2006-12-21 09:25:00,2.39096,2.3913,2.39075,2.39079,169300000.0
2006-12-21 09:30:00,2.39071,2.39098,2.38962,2.38978,191700001.0
2006-12-21 09:35:00,2.38952,2.38985,2.38913,2.38973,229199998.0
2006-12-21 09:40:00,2.38959,2.38969,2.38843,2.38847,186700000.0
2006-12-21 09:45:00,2.38852,2.38971,2.38852,2.38957,200600000.0
2006-12-21 09:50:00,2.38948,2.38992,2.38878,2.38982,236300000.0
2006-12-21 09:55:00,2.38983,2.39071,2.38977,2.39067,156900000.0
2006-12-21 10:00:00,2.39072,2.39144,2.39042,2.39132,207700000.0
2006-12-21 10:05:00,2.39146,2.39175,2.39122,2.39159,215300000.0
2006-12-21 10:10:00,2.39173,2.39203,2.39113,2.39113,157400000.0
2006-12-21 10:15:00,2.39133,2.39178,2.39125,2.39137,201600001.0
2006-12-21 10:20:00,2.39133,2.3914,2.39076,2.3914,174400000.0
2006-12-21 10:25:00,2.39124,2.3919,2.39085,2.3919,205800001.0
2006-12-21 10:30:00,2.39169,2.39197,2.39117,2.39185,172900000.0
2006-12-21 10:35:00,2.39194,2.39212,2.39162,2.39211,133900000.0
2006-12-21 10:40:00,2.39215,2.39244,2.39177,2.39221,144800000.0
2006-12-21 10:45:00,2.39228,2.39296,2.39228,2.39296,166600000.0
2006-12-21 10:50:00,2.39294,2.393,2.39211,2.39219,133400000.0
2006-12-21 10:55:00,2.39223,2.39253,2.3918,2.39211,190900000.0
2006-12-21 11:00:00,2.39193,2.39245,2.39182,2.39204,157700000.0
2006-12-21 11:05:00,2.39206,2.39275,2.39206,2.39243,182000000.0
2006-12-21 11:10:00,2.39221,2.39221,2.39094,2.39113,190100000.0
2006-12-21 11:15:00,2.39113,2.39122,2.39054,2.39088,133200000.0
2006-12-21 11:20:00,2.39093,2.39134,2.39039,2.39045,181800000.0
2006-12-21 11:25:00,2.39047,2.39099,2.38962,2.39088,191300001.0
2006-12-21 11:30:00,2.39085,2.39179,2.39072,2.39148,158900000.0
2006-12-21 11:35:00,2.39151,2.39245,2.39147,2.39209,173600000.0
2006-12-21 11:40:00,2.39207,2.39216,2.39146,2.39162,169000000.0
2006-12-21 11:45:00,2.39173,2.39226,2.39124,2.39191,133300000.0
2006-12-21 11:50:00,2.39192,2.39248,2.39153,2.39241,153200000.0
2006-12-21 11:55:00,2.39243,2.39256,2.39166,2.39239,179000000.0
2006-12-21 12:00:00,2.39261,2.39348,2.39218,2.39233,139600000.0
2006-12-21 12:05:00,2.39257,2.39257,2.39166,2.39215,139300000.0
2006-12-21 12:10:00,2.39219,2.39269,2.3921,2.39222,157000000.0
2006-12-21 12:15:00,2.39222,2.39254,2.39183,2.39223,174299999.0
2006-12-21 12:20:00,2.39229,2.39247,2.39203,2.39222,188400000.0
2006-12-21 12:25:00,2.39248,2.39255,2.39188,2.39206,171900000.0
2006-12-21 12:30:00,2.39217,2.3922,2.39171,2.39172,156100000.0
2006-12-21 12:35:00,2.39171,2.39213,2.39097,2.39189,177900000.0
2006-12-21 12:40:00,2.39187,2.39274,2.39132,2.39165,225000000.0
2006-12-21 12:45:00,2.39177,2.39217,2.39132,2.3916,263400001.0
2006-12-21 12:50:00,2.39164,2.3922,2.39131,2.39196,146100000.0
2006-12-21 12:55:00,2.39213,2.39267,2.39186,2.39267,200800000.0
2006-12-21 13:00:00,2.39263,2.39263,2.39184,2.39196,188000000.0
2006-12-21 13:05:00,2.39217,2.39217,2.39108,2.39134,195600002.0
2006-12-21 13:10:00,2.39121,2.39139,2.39047,2.39099,153800000.0
2006-12-21 13:15:00,2.39087,2.39132,2.39055,2.39076,208799999.0
2006-12-21 13:20:00,2.39074,2.39088,2.38951,2.38955,197400000.0
2006-12-21 13:25:00,2.38946,2.38992,2.38866,2.38869,142900000.0
2006-12-21 13:30:00,2.38903,2.38903,2.38801,2.38822,215100001.0
2006-12-21 13:35:00,2.38838,2.38957,2.38815,2.38957,202000001.0
2006-12-21 13:40:00,2.38977,2.39015,2.38966,2.38966,216099999.0
2006-12-21 13:45:00,2.38985,2.39063,2.38979,2.38993,172500000.0
2006-12-21 13:50:00,2.3899,2.39007,2.38928,2.38992,189800000.0
2006-12-21 13:55:00,2.38998,2.38998,2.38791,2.38823,151300000.0
2006-12-21 14:00:00,2.38838,2.38878,2.38732,2.38878,157700000.0
2006-12-21 14:05:00,2.38893,2.38932,2.38849,2.38855,141900000.0
2006-12-21 14:10:00,2.3886,2.38893,2.38835,2.38879,196800000.0
2006-12-21 14:15:00,2.38883,2.38911,2.38809,2.38823,193700000.0
2006-12-21 14:20:00,2.38824,2.38854,2.38798,2.38811,200400000.0
2006-12-21 14:25:00,2.38802,2.3883,2.38762,2.38822,157900000.0
2006-12-21 14:30:00,2.38824,2.38844,2.38785,2.38819,193600000.0
2006-12-21 14:35:00,2.38801,2.38832,2.38734,2.3875,179200000.0
2006-12-21 14:40:00,2.3876,2.3876,2.38683,2.38702,175800000.0
2006-12-21 14:45:00,2.38701,2.38747,2.38694,2.3872,170599999.0
2006-12-21 14:50:00,2.38728,2.38733,2.38684,2.38692,178300001.0
2006-12-21 14:55:00,2.38681,2.38754,2.38677,2.38754,199900000.0
2006-12-21 15:00:00,2.38777,2.38795,2.38687,2.38709,175200000.0
2006-12-21 15:05:00,2.38709,2.38727,2.38598,2.38606,164600000.0
2006-12-21 15:10:00,2.38609,2.3866,2.38607,2.3866,174500000.0
2006-12-21 15:15:00,2.38695,2.38772,2.3867,2.38733,175800000.0
2006-12-21 15:20:00,2.38731,2.38754,2.38658,2.38739,163000000.0
2006-12-21 15:25:00,2.38746,2.38788,2.38605,2.38605,159400000.0
2006-12-21 15:30:00,2.38568,2.3882,2.38568,2.38797,196100000.0
2006-12-21 15:35:00,2.38791,2.38836,2.38728,2.38777,224700000.0
2006-12-21 15:40:00,2.3879,2.38797,2.38668,2.38672,188500001.0
2006-12-21 15:45:00,2.38661,2.38661,2.3854,2.38572,200100000.0
2006-12-21 15:50:00,2.38563,2.38566,2.38493,2.38538,189900000.0
2006-12-21 15:55:00,2.38551,2.38643,2.38551,2.3862,154900000.0
2006-12-21 16:00:00,2.38615,2.38637,2.38589,2.38609,149900000.0
2006-12-21 16:05:00,2.38599,2.38623,2.38563,2.3862,150400000.0
2006-12-21 16:10:00,2.38631,2.38679,2.38609,2.38662,168400000.0
2006-12-21 16:15:00,2.3868,2.38705,2.38659,2.38682,154700000.0
2006-12-21 16:20:00,2.38692,2.38717,2.38678,2.3869,137900000.0
2006-12-21 16:25:00,2.38708,2.38721,2.38678,2.38721,183900000.0
2006-12-21 16:30:00,2.38708,2.3878,2.387,2.38764,198299999.0
2006-12-21 16:35:00,2.38763,2.3877,2.38613,2.38615,201900000.0
2006-12-21 16:40:00,2.38643,2.38677,2.38608,2.38634,196000000.0
2006-12-21 16:45:00,2.38641,2.38706,2.38628,2.38652,192399998.0
2006-12-21 16:50:00,2.38652,2.38758,2.38642,2.3872,198700000.0
2006-12-21 16:55:00,2.38701,2.38748,2.3864,2.38648,179200000.0
2006-12-21 17:00:00,2.3867,2.38714,2.38501,2.3869,223300000.0
2006-12-21 17:05:00,2.38702,2.38716,2.38627,2.3868,157300000.0
2006-12-21 17:10:00,2.38678,2.38746,2.38664,2.38746,155400000.0
2006-12-21 17:15:00,2.38742,2.3876,2.38715,2.38735,144600000.0
2006-12-21 17:20:00,2.38747,2.38781,2.38711,2.38738,211900000.0
2006-12-21 17:25:00,2.38725,2.38747,2.38695,2.3871,206499999.0
2006-12-21 17:30:00,2.38719,2.38742,2.3869,2.3869,143700000.0
2006-12-21 17:35:00,2.38731,2.38816,2.38707,2.38791,150400000.0
2006-12-21 17:40:00,2.38804,2.38819,2.38706,2.38742,182900000.0
2006-12-21 17:45:00,2.38743,2.38776,2.38648,2.38762,139500000.0
2006-12-21 17:50:00,2.38756,2.38792,2.38733,2.38787,172400000.0
2006-12-21 17:55:00,2.3877,2.3884,2.38751,2.38797,132700000.0
2006-12-21 18:00:00,2.38772,2.3883,2.38707,2.3873,1493500001.0
2006-12-21 18:05:00,2.38738,2.38758,2.38689,2.38725,1689500002.0
2006-12-21 18:10:00,2.3872,2.3872,2.38637,2.38693,1228600000.0
2006-12-21 18:15:00,2.38682,2.38747,2.38655,2.38728,1442500000.0
2006-12-21 18:20:00,2.38727,2.38767,2.387,2.38737,1297799999.0
2006-12-21 18:25:00,2.38744,2.38768,2.38694,2.38696,1445300001.0
2006-12-21 18:30:00,2.38686,2.3871,2.38658,2.3871,1426700001.0
2006-12-21 18:35:00,2.38707,2.38707,2.38649,2.38653,634099998.0
2006-12-21 18:40:00,2.38653,2.38675,2.38615,2.38656,698600000.0
2006-12-21 18:45:00,2.38665,2.38683,2.38638,2.38668,290300000.0
2006-12-21 18:50:00,2.38648,2.38676,2.38606,2.38633,671300000.0
2006-12-21 18:55:00,2.38634,2.38677,2.38623,2.38655,772600001.0
2006-12-21 19:00:00,2.38585,2.38683,2.3852,2.3861,439699999.0
2006-12-21 19:05:00,2.38621,2.38677,2.38605,2.38648,761999999.0
2006-12-21 19:10:00,2.38652,2.38728,2.38643,2.38719,467499999.0
2006-12-21 19:15:00,2.387,2.38745,2.38682,2.38698,402700000.0
2006-12-21 19:20:00,2.38703,2.38761,2.38696,2.38735,545000000.0
2006-12-21 19:25:00,2.38733,2.38771,2.38709,2.38751,592300000.0
2006-12-21 19:30:00,2.38742,2.38792,2.38723,2.3876,630700000.0
2006-12-21 19:35:00,2.38759,2.38779,2.38716,2.38734,379500000.0
2006-12-21 19:40:00,2.38745,2.38745,2.38697,2.38708,369700000.0
2006-12-21 19:45:00,2.38708,2.38727,2.38661,2.38678,375200000.0
2006-12-21 19:50:00,2.38679,2.38689,2.38628,2.38657,362400000.0
2006-12-21 19:55:00,2.3866,2.38684,2.38642,2.38652,447200000.0
2006-12-21 20:00:00,2.38658,2.38681,2.38599,2.3867,251100000.0
2006-12-21 20:05:00,2.38664,2.3867,2.3862,2.3862,227000000.0
2006-12-21 20:10:00,2.3863,2.38655,2.386,2.38635,541499999.0
2006-12-21 20:15:00,2.38634,2.38651,2.38606,2.38618,591500000.0
2006-12-21 20:20:00,2.38612,2.38638,2.38591,2.38606,633300001.0
2006-12-21 20:25:00,2.38602,2.38645,2.38587,2.38601,896999999.0
2006-12-21 20:30:00,2.38593,2.38609,2.38534,2.38539,1036700001.0
2006-12-21 20:35:00,2.3855,2.38568,2.38471,2.38561,533500000.0
2006-12-21 20:40:00,2.38567,2.38582,2.38508,2.38582,671300000.0
2006-12-21 20:45:00,2.38583,2.38628,2.38565,2.38612,562700000.0
2006-12-21 20:50:00,2.38601,2.38632,2.38569,2.38569,769200000.0
2006-12-21 20:55:00,2.38576,2.38642,2.38573,2.38635,1130899999.0
2006-12-21 21:00:00,2.3863,2.38692,2.3861,2.38643,798599999.0
2006-12-21 21:05:00,2.38652,2.38702,2.38638,2.38688,219000000.0
2006-12-21 21:10:00,2.3869,2.38707,2.38668,2.38705,533599998.0
2006-12-21 21:15:00,2.3869,2.3871,2.38638,2.38665,650500000.0
2006-12-21 21:20:00,2.3868,2.38698,2.38657,2.38685,777100000.0
2006-12-21 21:25:00,2.38678,2.38687,2.38608,2.38609,321800000.0
2006-12-21 21:30:00,2.38615,2.38625,2.38583,2.38583,462000000.0
2006-12-21 21:35:00,2.38592,2.3864,2.38592,2.3864,189900000.0
2006-12-21 21:40:00,2.38648,2.38648,2.38585,2.38601,390800000.0
2006-12-21 21:45:00,2.38592,2.38592,2.38516,2.38568,386200000.0
2006-12-21 21:50:00,2.38582,2.3859,2.3852,2.3852,275600000.0
2006-12-21 21:55:00,2.38525,2.38585,2.38524,2.38543,339000000.0
2006-12-21 22:00:00,2.38556,2.38589,2.385,2.38531,362200000.0
2006-12-21 22:05:00,2.38532,2.38585,2.38531,2.38562,205500001.0
2006-12-21 22:10:00,2.38557,2.38608,2.38553,2.38581,197000000.0
2006-12-21 22:15:00,2.38569,2.38607,2.38514,2.3852,343999999.0
2006-12-21 22:20:00,2.38515,2.38567,2.38515,2.38533,282999998.0
2006-12-21 22:25:00,2.38546,2.38549,2.38505,2.38516,291799999.0
2006-12-21 22:30:00,2.38519,2.38551,2.38517,2.38534,335299999.0
2006-12-21 22:35:00,2.3852,2.38536,2.38491,2.38495,151500000.0
2006-12-21 22:40:00,2.3849,2.38531,2.38483,2.38523,302100000.0
2006-12-21 22:45:00,2.38518,2.38552,2.38496,2.38551,376799999.0
2006-12-21 22:50:00,2.38541,2.38558,2.38511,2.38545,264100001.0
2006-12-21 22:55:00,2.38544,2.38641,2.38544,2.38558,201000000.0
2006-12-21 23:00:00,2.38555,2.38586,2.38467,2.38467,156500000.0
2006-12-21 23:05:00,2.38475,2.38565,2.38475,2.38533,176800000.0
2006-12-21 23:10:00,2.38516,2.38544,2.38513,2.3852,196900000.0
2006-12-21 23:15:00,2.38523,2.38592,2.38499,2.38528,147399999.0
2006-12-21 23:20:00,2.38525,2.38535,2.3848,2.38488,164300000.0
2006-12-21 23:25:00,2.385,2.38529,2.38485,2.38529,211100000.0
2006-12-21 23:30:00,2.38522,2.38537,2.38493,2.38512,138200000.0
2006-12-21 23:35:00,2.38503,2.38564,2.38503,2.38555,203300000.0
2006-12-21 23:40:00,2.38549,2.38572,2.38541,2.38554,128600000.0
2006-12-21 23:45:00,2.38547,2.38572,2.38539,2.38552,143100000.0
2006-12-21 23:50:00,2.3855,2.38597,2.38515,2.38597,148900000.0
2006-12-21 23:55:00,2.38593,2.38598,2.38558,2.38577,119100000.0
2006-12-22 00:00:00,2.38559,2.38559,2.38496,2.38533,142200000.0
2006-12-22 00:05:00,2.38504,2.38516,2.38405,2.38487,198600000.0
2006-12-22 00:10:00,2.38487,2.38666,2.38486,2.38628,155800000.0
2006-12-22 00:15:00,2.38633,2.38701,2.38594,2.38594,176400000.0
2006-12-22 00:20:00,2.38596,2.38645,2.38596,2.3862,164400000.0
2006-12-22 00:25:00,2.38613,2.38632,2.38598,2.38613,159900001.0
2006-12-22 00:30:00,2.38632,2.38649,2.38596,2.38613,170400001.0
2006-12-22 00:35:00,2.38615,2.38645,2.38585,2.38615,122100000.0
2006-12-22 00:40:00,2.38626,2.38626,2.38582,2.38596,138600000.0
2006-12-22 00:45:00,2.38595,2.3863,2.38586,2.38599,124700000.0
2006-12-22 00:50:00,2.3861,2.38626,2.38597,2.38613,91000000.0
2006-12-22 00:55:00,2.38592,2.38627,2.3857,2.38604,161300001.0
2006-12-22 01:00:00,2.386,2.38632,2.38577,2.38618,232999998.0
2006-12-22 01:05:00,2.38635,2.3865,2.38619,2.38621,152800001.0
2006-12-22 01:10:00,2.38637,2.38657,2.38615,2.3863,199800000.0
2006-12-22 01:15:00,2.38628,2.38642,2.38562,2.38568,126300000.0
2006-12-22 01:20:00,2.38558,2.38581,2.38509,2.38509,119100001.0
2006-12-22 01:25:00,2.38488,2.38508,2.38473,2.38493,114200000.0
2006-12-22 01:30:00,2.38493,2.38579,2.38493,2.38538,195600000.0
2006-12-22 01:35:00,2.38546,2.38583,2.38534,2.38547,171100000.0
2006-12-22 01:40:00,2.38541,2.38587,2.38509,2.38549,197200000.0
2006-12-22 01:45:00,2.38558,2.38592,2.38504,2.3857,184700000.0
2006-12-22 01:50:00,2.38556,2.38595,2.38553,2.38563,182500000.0
2006-12-22 01:55:00,2.38564,2.38584,2.38544,2.38565,177099999.0
2006-12-22 02:00:00,2.38566,2.38598,2.38562,2.38597,165700000.0
2006-12-22 02:05:00,2.38598,2.38611,2.38574,2.38598,201700000.0
2006-12-22 02:10:00,2.38607,2.38607,2.38529,2.38591,129800000.0
2006-12-22 02:15:00,2.38599,2.38599,2.3847,2.38484,181700000.0
2006-12-22 02:20:00,2.38492,2.38524,2.38483,2.38497,145500000.0
2006-12-22 02:25:00,2.38488,2.38518,2.38473,2.38504,152400000.0
2006-12-22 02:30:00,2.38513,2.38535,2.38476,2.38493,132200000.0
2006-12-22 02:35:00,2.38489,2.38533,2.38476,2.38515,132500000.0
2006-12-22 02:40:00,2.38491,2.38529,2.38482,2.3849,163500000.0
2006-12-22 02:45:00,2.38488,2.38515,2.38442,2.38511,179000000.0
2006-12-22 02:50:00,2.38495,2.38516,2.38454,2.38485,180400000.0
2006-12-22 02:55:00,2.38478,2.38523,2.3847,2.385,203899999.0
2006-12-22 03:00:00,2.38502,2.3855,2.38483,2.3855,146800001.0
2006-12-22 03:05:00,2.38536,2.38558,2.3852,2.38534,178600000.0
2006-12-22 03:10:00,2.38548,2.38548,2.3852,2.3854,96900000.0
2006-12-22 03:15:00,2.38535,2.38554,2.38526,2.38553,102400000.0
2006-12-22 03:20:00,2.38563,2.38563,2.38521,2.38532,145099999.0
2006-12-22 03:25:00,2.38541,2.3856,2.3852,2.38541,192900000.0
2006-12-22 03:30:00,2.38545,2.38545,2.38466,2.38533,168700000.0
2006-12-22 03:35:00,2.38516,2.38533,2.38485,2.38524,157300001.0
2006-12-22 03:40:00,2.38517,2.38532,2.38498,2.38515,130500000.0
2006-12-22 03:45:00,2.38508,2.38539,2.38501,2.38515,142000000.0
2006-12-22 03:50:00,2.38498,2.38551,2.38481,2.38506,175100000.0
2006-12-22 03:55:00,2.3851,2.38552,2.38496,2.38537,147100000.0
2006-12-22 04:00:00,2.38515,2.38543,2.38466,2.38543,147300000.0
2006-12-22 04:05:00,2.38534,2.38578,2.38508,2.38553,125100000.0
2006-12-22 04:10:00,2.38555,2.38578,2.38518,2.3857,155999999.0
2006-12-22 04:15:00,2.38552,2.38594,2.3855,2.38564,149400000.0
2006-12-22 04:20:00,2.38582,2.38582,2.3853,2.38555,166500000.0
2006-12-22 04:25:00,2.38568,2.38568,2.38502,2.38502,154100000.0
2006-12-22 04:30:00,2.38527,2.38567,2.38527,2.38566,124200000.0
2006-12-22 04:35:00,2.3856,2.3858,2.3854,2.3857,147500000.0
2006-12-22 04:40:00,2.38563,2.38574,2.38529,2.38542,130400000.0
2006-12-22 04:45:00,2.38545,2.38567,2.38535,2.38551,130800000.0
2006-12-22 04:50:00,2.38548,2.38606,2.38548,2.38588,130700000.0
2006-12-22 04:55:00,2.38606,2.38623,2.38553,2.38612,202400000.0
2006-12-22 05:00:00,2.38615,2.38634,2.38542,2.38557,103899999.0
2006-12-22 05:05:00,2.38567,2.38578,2.38538,2.38564,137100000.0
2006-12-22 05:10:00,2.38569,2.38569,2.3852,2.38525,139100000.0
2006-12-22 05:15:00,2.38532,2.38581,2.38505,2.38581,218400000.0
2006-12-22 05:20:00,2.3856,2.38575,2.38524,2.38526,182400000.0
2006-12-22 05:25:00,2.38541,2.38566,2.38496,2.385,146200000.0
2006-12-22 05:30:00,2.38489,2.3854,2.38472,2.38535,180600000.0
2006-12-22 05:35:00,2.3852,2.38561,2.38497,2.38561,196000000.0
2006-12-22 05:40:00,2.38556,2.38596,2.38542,2.38543,155400000.0
2006-12-22 05:45:00,2.38532,2.38563,2.38477,2.38535,182500000.0
2006-12-22 05:50:00,2.38512,2.38536,2.38491,2.38503,161700000.0
2006-12-22 05:55:00,2.38503,2.38539,2.38494,2.3853,185000000.0
2006-12-22 06:00:00,2.38519,2.38526,2.38484,2.38515,144200000.0
2006-12-22 06:05:00,2.38488,2.38581,2.38479,2.38566,208500000.0
2006-12-22 06:10:00,2.38554,2.38556,2.385,2.38503,134200000.0
2006-12-22 06:15:00,2.38529,2.38569,2.38519,2.38545,187200000.0
2006-12-22 06:20:00,2.38557,2.3858,2.38535,2.38551,172300000.0
2006-12-22 06:25:00,2.3856,2.3857,2.38507,2.38548,186500000.0
2006-12-22 06:30:00,2.38561,2.38561,2.3853,2.38536,217799999.0
2006-12-22 06:35:00,2.38518,2.38573,2.38514,2.38543,188000000.0
2006-12-22 06:40:00,2.38535,2.38573,2.38499,2.38573,128899999.0
2006-12-22 06:45:00,2.38562,2.38587,2.38559,2.38565,118900000.0
2006-12-22 06:50:00,2.38572,2.38585,2.38528,2.38549,212200000.0
2006-12-22 06:55:00,2.38546,2.38594,2.38486,2.38539,151200000.0
2006-12-22 07:00:00,2.38566,2.38596,2.38553,2.38568,115200000.0
2006-12-22 07:05:00,2.38571,2.38585,2.38523,2.38546,150300000.0
2006-12-22 07:10:00,2.38521,2.38575,2.38521,2.3853,159900000.0
2006-12-22 07:15:00,2.38551,2.38578,2.38496,2.38571,184600000.0
2006-12-22 07:20:00,2.38565,2.38581,2.38541,2.38559,150399999.0
2006-12-22 07:25:00,2.38559,2.38589,2.38542,2.38588,152600000.0
2006-12-22 07:30:00,2.38597,2.38598,2.38504,2.38509,139800000.0
2006-12-22 07:35:00,2.38524,2.38551,2.38507,2.38515,160199999.0
2006-12-22 07:40:00,2.38491,2.38499,2.38462,2.38462,136000000.0
2006-12-22 07:45:00,2.38471,2.3854,2.38461,2.3849,186900000.0
2006-12-22 07:50:00,2.38488,2.38534,2.38473,2.38509,211500000.0
2006-12-22 07:55:00,2.38518,2.38556,2.38493,2.38549,163000000.0
2006-12-22 08:00:00,2.38563,2.38563,2.38453,2.38521,186500000.0
2006-12-22 08:05:00,2.38507,2.38529,2.3848,2.38519,193800000.0
2006-12-22 08:10:00,2.38508,2.38528,2.38488,2.38523,164799999.0
2006-12-22 08:15:00,2.3854,2.38546,2.38497,2.38546,112900000.0
2006-12-22 08:20:00,2.38527,2.38535,2.38478,2.38498,174300001.0
2006-12-22 08:25:00,2.38499,2.38556,2.38493,2.38556,165900000.0
2006-12-22 08:30:00,2.38543,2.38559,2.38479,2.3849,222700000.0
2006-12-22 08:35:00,2.3849,2.38504,2.38454,2.38469,129300000.0
2006-12-22 08:40:00,2.38448,2.38469,2.38427,2.38445,161300000.0
2006-12-22 08:45:00,2.38451,2.38462,2.38413,2.38413,193600000.0
2006-12-22 08:50:00,2.38389,2.38435,2.38347,2.38365,177200001.0
2006-12-22 08:55:00,2.38349,2.38383,2.38331,2.38374,188100000.0
2006-12-22 09:00:00,2.38371,2.38412,2.38345,2.38359,133900000.0
2006-12-22 09:05:00,2.3836,2.38417,2.38344,2.38396,171300000.0
2006-12-22 09:10:00,2.38384,2.38415,2.38358,2.38368,179800000.0
2006-12-22 09:15:00,2.38371,2.38422,2.38356,2.38381,184600000.0
2006-12-22 09:20:00,2.38386,2.38436,2.38383,2.384,149600000.0
2006-12-22 09:25:00,2.38374,2.384,2.3831,2.3838,139500000.0
2006-12-22 09:30:00,2.38383,2.38417,2.38344,2.38352,161100000.0
2006-12-22 09:35:00,2.38343,2.38356,2.38306,2.38356,180000001.0
2006-12-22 09:40:00,2.38339,2.38347,2.38289,2.38304,140200000.0
2006-12-22 09:45:00,2.38294,2.38327,2.38277,2.38313,174300000.0
2006-12-22 09:50:00,2.38327,2.38344,2.3829,2.38316,151600000.0
2006-12-22 09:55:00,2.38299,2.38363,2.38274,2.38348,162300000.0
2006-12-22 10:00:00,2.38332,2.38408,2.383,2.38404,173100000.0
2006-12-22 10:05:00,2.38409,2.38482,2.38409,2.38441,166600001.0
2006-12-22 10:10:00,2.38459,2.38461,2.38425,2.38425,127700000.0
2006-12-22 10:15:00,2.38421,2.38421,2.38341,2.38348,198500000.0
2006-12-22 10:20:00,2.38357,2.38421,2.38349,2.38421,185800000.0
2006-12-22 10:25:00,2.38422,2.38426,2.38371,2.38415,170400000.0
2006-12-22 10:30:00,2.38406,2.38454,2.38368,2.38382,192800000.0
2006-12-22 10:35:00,2.38396,2.38437,2.38364,2.38409,152700000.0
2006-12-22 10:40:00,2.38411,2.38483,2.38391,2.38467,179900000.0
2006-12-22 10:45:00,2.3847,2.38473,2.38413,2.38454,147100000.0
2006-12-22 10:50:00,2.38466,2.38543,2.38445,2.38543,190400001.0
2006-12-22 10:55:00,2.38544,2.38576,2.38498,2.38567,186800000.0
2006-12-22 11:00:00,2.38563,2.38571,2.38415,2.38415,196900000.0
2006-12-22 11:05:00,2.38388,2.38432,2.38325,2.38357,191300000.0
2006-12-22 11:10:00,2.38351,2.38448,2.38351,2.38423,228700000.0
2006-12-22 11:15:00,2.38436,2.38493,2.38432,2.38455,134600000.0
2006-12-22 11:20:00,2.38456,2.38469,2.38406,2.38425,182700000.0
2006-12-22 11:25:00,2.3843,2.38497,2.38422,2.38453,249500000.0
2006-12-22 11:30:00,2.38455,2.38465,2.38395,2.38432,186600000.0
2006-12-22 11:35:00,2.38416,2.3843,2.38381,2.3843,227400000.0
2006-12-22 11:40:00,2.38414,2.38446,2.3833,2.38332,156500000.0
2006-12-22 11:45:00,2.38326,2.38382,2.38316,2.38363,156200000.0
2006-12-22 11:50:00,2.3835,2.38416,2.38335,2.38398,178200000.0
2006-12-22 11:55:00,2.38387,2.38628,2.38375,2.38502,189400001.0
2006-12-22 12:00:00,2.38519,2.38547,2.38491,2.38495,162300000.0
2006-12-22 12:05:00,2.3852,2.38538,2.38467,2.38528,193600001.0
2006-12-22 12:10:00,2.38548,2.38649,2.38548,2.38642,134500000.0
2006-12-22 12:15:00,2.38633,2.38669,2.38603,2.38644,225300000.0
2006-12-22 12:20:00,2.3863,2.3863,2.38545,2.38545,148400000.0
2006-12-22 12:25:00,2.38565,2.3859,2.38507,2.38507,177500000.0
2006-12-22 12:30:00,2.38501,2.3852,2.38451,2.38453,196100000.0
2006-12-22 12:35:00,2.38451,2.38561,2.38433,2.38546,163700000.0
2006-12-22 12:40:00,2.38531,2.38558,2.38421,2.38421,189000001.0
2006-12-22 12:45:00,2.38429,2.38502,2.38426,2.38502,181700000.0
2006-12-22 12:50:00,2.38519,2.38569,2.38461,2.38504,167700000.0
2006-12-22 12:55:00,2.38517,2.38543,2.38491,2.38538,184600000.0
2006-12-22 13:00:00,2.38532,2.38563,2.38515,2.38557,178300000.0
2006-12-22 13:05:00,2.38567,2.38567,2.385,2.38506,201600000.0
2006-12-22 13:10:00,2.38488,2.38583,2.38339,2.38342,161400000.0
2006-12-22 13:15:00,2.38335,2.3853,2.38312,2.38504,152200000.0
2006-12-22 13:20:00,2.38513,2.38516,2.38461,2.38476,170300000.0
2006-12-22 13:25:00,2.38493,2.38506,2.38451,2.38466,142300000.0
2006-12-22 13:30:00,2.38476,2.38518,2.38434,2.38497,179600000.0
2006-12-22 13:35:00,2.38513,2.38561,2.38482,2.38561,252200000.0
2006-12-22 13:40:00,2.38548,2.38578,2.38502,2.3856,149400000.0
2006-12-22 13:45:00,2.38563,2.38613,2.38527,2.38613,160200000.0
2006-12-22 13:50:00,2.38603,2.38638,2.38581,2.3862,181400000.0
2006-12-22 13:55:00,2.38617,2.38678,2.3858,2.38587,206600000.0
2006-12-22 14:00:00,2.38622,2.38631,2.38589,2.38612,198200000.0
2006-12-22 14:05:00,2.38614,2.38625,2.38499,2.38505,172900000.0
2006-12-22 14:10:00,2.38487,2.38534,2.38479,2.38494,178000000.0
2006-12-22 14:15:00,2.38472,2.38528,2.38455,2.38467,183200000.0
2006-12-22 14:20:00,2.38478,2.38578,2.38457,2.3853,165400000.0
2006-12-22 14:25:00,2.38518,2.38571,2.38514,2.38553,202800001.0
2006-12-22 14:30:00,2.38564,2.38662,2.38536,2.38662,198900000.0
2006-12-22 14:35:00,2.3863,2.38659,2.3859,2.38613,160800000.0
2006-12-22 14:40:00,2.38627,2.38689,2.38607,2.38685,200899999.0
2006-12-22 14:45:00,2.38688,2.38714,2.38626,2.38645,159500000.0
2006-12-22 14:50:00,2.3863,2.3867,2.38577,2.38663,199500000.0
2006-12-22 14:55:00,2.38623,2.38679,2.38591,2.38672,176100000.0
2006-12-22 15:00:00,2.38676,2.38784,2.38636,2.38751,181300000.0
2006-12-22 15:05:00,2.38769,2.38777,2.38692,2.38702,169700001.0
2006-12-22 15:10:00,2.38708,2.38734,2.38663,2.38672,155500000.0
2006-12-22 15:15:00,2.38683,2.38795,2.38683,2.38783,144600000.0
2006-12-22 15:20:00,2.38782,2.38839,2.38778,2.38798,156900000.0
2006-12-22 15:25:00,2.38787,2.38795,2.3864,2.3864,170600000.0
2006-12-22 15:30:00,2.38677,2.38858,2.38583,2.38817,175100000.0
2006-12-22 15:35:00,2.38816,2.3886,2.38723,2.38734,200800000.0
2006-12-22 15:40:00,2.38724,2.38774,2.38617,2.38686,174400000.0
2006-12-22 15:45:00,2.3868,2.38754,2.3864,2.38724,185400000.0
2006-12-22 15:50:00,2.38709,2.38733,2.3867,2.38675,173599999.0
2006-12-22 15:55:00,2.38685,2.38723,2.38628,2.38628,149800000.0
2006-12-22 16:00:00,2.38616,2.38727,2.38607,2.38621,187399999.0
2006-12-22 16:05:00,2.38603,2.38647,2.38514,2.38638,165200000.0
2006-12-22 16:10:00,2.38623,2.38681,2.38601,2.38655,160000000.0
2006-12-22 16:15:00,2.3866,2.38745,2.38638,2.38692,183300000.0
2006-12-22 16:20:00,2.3867,2.3875,2.38596,2.386,183400000.0
2006-12-22 16:25:00,2.38611,2.38639,2.38587,2.38592,163300000.0
2006-12-22 16:30:00,2.38569,2.38595,2.38498,2.38504,159400000.0
2006-12-22 16:35:00,2.38512,2.3854,2.38484,2.38501,131300000.0
2006-12-22 16:40:00,2.38511,2.38548,2.38493,2.38523,185900000.0
2006-12-22 16:45:00,2.38525,2.38549,2.3849,2.38549,163800000.0
2006-12-22 16:50:00,2.38549,2.38604,2.38543,2.38579,190000000.0
2006-12-22 16:55:00,2.38577,2.38671,2.38433,2.38581,166000000.0
2006-12-22 17:00:00,2.38648,2.38743,2.38616,2.38696,193900000.0
2006-12-22 17:05:00,2.38681,2.38769,2.38661,2.38748,174500000.0
2006-12-22 17:10:00,2.38747,2.38747,2.38562,2.38582,169300000.0
2006-12-22 17:15:00,2.38573,2.38682,2.38573,2.38654,162800000.0
2006-12-22 17:20:00,2.38673,2.38702,2.38581,2.38612,228600000.0
2006-12-22 17:25:00,2.38601,2.38654,2.38508,2.38514,165000000.0
2006-12-22 17:30:00,2.38523,2.38594,2.38513,2.38566,199200000.0
2006-12-22 17:35:00,2.3859,2.38655,2.38585,2.38625,187900000.0
2006-12-22 17:40:00,2.38623,2.38665,2.38564,2.38652,185500001.0
2006-12-22 17:45:00,2.3865,2.38665,2.38586,2.38586,139200000.0
2006-12-22 17:50:00,2.38576,2.38627,2.38555,2.38587,173400000.0
2006-12-22 17:55:00,2.38592,2.38729,2.38577,2.38721,150900000.0
2006-12-22 18:00:00,2.38758,2.38824,2.38693,2.38721,1564899999.0
2006-12-22 18:05:00,2.38731,2.38834,2.38705,2.38793,1705299998.0
2006-12-22 18:10:00,2.38796,2.38838,2.38757,2.38808,1137100000.0
2006-12-22 18:15:00,2.38816,2.38888,2.38754,2.38775,1365700002.0
2006-12-22 18:20:00,2.3879,2.38911,2.38789,2.3879,1351800001.0
2006-12-22 18:25:00,2.3878,2.38855,2.38779,2.38805,1303500000.0
2006-12-22 18:30:00,2.38795,2.3893,2.38794,2.38801,1215000000.0
2006-12-22 18:35:00,2.38806,2.38975,2.38801,2.38929,601799999.0
2006-12-22 18:40:00,2.38942,2.38989,2.38883,2.3892,726399998.0
2006-12-22 18:45:00,2.38927,2.38966,2.38917,2.38966,264800000.0
2006-12-22 18:50:00,2.3893,2.38977,2.38826,2.38853,667600000.0
2006-12-22 18:55:00,2.38855,2.38929,2.38836,2.38845,686100000.0
2006-12-22 19:00:00,2.38851,2.39085,2.38832,2.39012,405299999.0
2006-12-22 19:05:00,2.39003,2.39038,2.38949,2.3897,882199998.0
2006-12-22 19:10:00,2.38969,2.38994,2.38928,2.38938,420500000.0
2006-12-22 19:15:00,2.38923,2.39005,2.38903,2.38968,422900000.0
2006-12-22 19:20:00,2.3897,2.39,2.38946,2.38989,617000000.0
2006-12-22 19:25:00,2.38981,2.39027,2.38925,2.38938,533500000.0
2006-12-22 19:30:00,2.38925,2.38963,2.38892,2.38943,556500000.0
2006-12-22 19:35:00,2.38944,2.39032,2.38942,2.39032,384800000.0
2006-12-22 19:40:00,2.39032,2.39032,2.38959,2.38959,450200000.0
2006-12-22 19:45:00,2.38936,2.38992,2.389,2.38989,356900000.0
2006-12-22 19:50:00,2.38984,2.39007,2.38936,2.38986,359000000.0
2006-12-22 19:55:00,2.38992,2.3905,2.38983,2.39008,464200001.0
2006-12-22 20:00:00,2.39047,2.39102,2.39027,2.39032,284800000.0
2006-12-22 20:05:00,2.39038,2.39074,2.39016,2.3904,235000000.0
2006-12-22 20:10:00,2.39045,2.39084,2.3902,2.3904,510000000.0
2006-12-22 20:15:00,2.3905,2.39079,2.39035,2.39055,620499999.0
2006-12-22 20:20:00,2.39058,2.39094,2.39028,2.39033,597499999.0
2006-12-22 20:25:00,2.39039,2.3904,2.38957,2.38963,793299999.0
2006-12-22 20:30:00,2.38962,2.39023,2.38962,2.38985,1063500000.0
2006-12-22 20:35:00,2.38986,2.39019,2.38958,2.3899,537599998.0
2006-12-22 20:40:00,2.38978,2.39034,2.38943,2.3895,617599999.0
2006-12-22 20:45:00,2.38955,2.38989,2.3894,2.38952,586200000.0
2006-12-22 20:50:00,2.38945,2.38945,2.3886,2.38908,792900000.0
2006-12-22 20:55:00,2.38914,2.38998,2.38912,2.38995,1055999998.0
2006-12-22 21:00:00,2.38977,2.39017,2.38864,2.38996,732300000.0
2006-12-22 21:05:00,2.39021,2.39027,2.38937,2.38942,223900000.0
2006-12-22 21:10:00,2.38952,2.39012,2.38922,2.38932,542199999.0
2006-12-22 21:15:00,2.38937,2.38937,2.38832,2.38858,593500000.0
2006-12-22 21:20:00,2.38868,2.38927,2.38858,2.38875,777499999.0
2006-12-22 21:25:00,2.38879,2.38883,2.38837,2.38861,288000000.0
2006-12-22 21:30:00,2.38867,2.38867,2.38806,2.38806,449700001.0
2006-12-22 21:35:00,2.38817,2.38875,2.38815,2.38851,294800000.0
2006-12-22 21:40:00,2.38865,2.38893,2.38849,2.38873,409200000.0
2006-12-22 21:45:00,2.38854,2.38898,2.38759,2.38769,431400000.0
2006-12-22 21:50:00,2.38793,2.38888,2.38779,2.38797,298700000.0
2006-12-22 21:55:00,2.38796,2.38796,2.387,2.38762,339900000.0
2006-12-22 22:00:00,2.38771,2.38778,2.38697,2.38755,333000000.0
2006-12-22 22:05:00,2.38727,2.38777,2.38716,2.3873,162400000.0
2006-12-22 22:10:00,2.38726,2.38766,2.38716,2.3875,175000000.0
2006-12-22 22:15:00,2.38746,2.38835,2.38746,2.388,357699998.0
2006-12-22 22:20:00,2.38804,2.38813,2.38733,2.38769,259600000.0
2006-12-22 22:25:00,2.38784,2.38791,2.38754,2.38756,288200001.0
2006-12-22 22:30:00,2.38752,2.38835,2.38749,2.38788,299500000.0
2006-12-22 22:35:00,2.38792,2.38834,2.3874,2.38745,148800000.0
2006-12-22 22:40:00,2.38735,2.38804,2.38726,2.38775,328500000.0
2006-12-22 22:45:00,2.3877,2.3877,2.38735,2.38755,312300000.0
2006-12-22 22:50:00,2.3875,2.38773,2.38724,2.38747,233100000.0
2006-12-22 22:55:00,2.38746,2.38771,2.38712,2.38738,173499999.0
2006-12-22 23:00:00,2.38736,2.38773,2.38715,2.38757,134400000.0
2006-12-22 23:05:00,2.38752,2.38782,2.38722,2.38759,72100000.0
2006-12-22 23:10:00,2.38732,2.38788,2.38716,2.38745,180600001.0
2006-12-22 23:15:00,2.38758,2.38772,2.38693,2.38762,83100000.0
2006-12-22 23:20:00,2.3875,2.3875,2.38668,2.38724,131800000.0
2006-12-22 23:25:00,2.3874,2.38759,2.38673,2.38742,154800000.0
2006-12-22 23:30:00,2.38744,2.38758,2.3867,2.38751,156000000.0
2006-12-22 23:35:00,2.38733,2.38757,2.38688,2.38718,127000000.0
2006-12-22 23:40:00,2.38752,2.38766,2.38685,2.38765,135099998.0
2006-12-22 23:45:00,2.38778,2.38778,2.387,2.38741,154100000.0
2006-12-22 23:50:00,2.38723,2.38821,2.38723,2.3876,173100000.0
2006-12-22 23:55:00,2.38771,2.38834,2.38616,2.38827,123500000.0
2006-12-25 00:00:00,2.38828,2.38954,2.38802,2.38842,192399999.0
2006-12-25 00:05:00,2.38754,2.38823,2.38653,2.38804,143500000.0
2006-12-25 00:10:00,2.38802,2.38841,2.38764,2.38764,178400000.0
2006-12-25 00:15:00,2.3875,2.38792,2.38703,2.38755,186000000.0
2006-12-25 00:20:00,2.38747,2.38766,2.38701,2.38746,195300000.0
2006-12-25 00:25:00,2.3874,2.38756,2.3866,2.38735,154300000.0
2006-12-25 00:30:00,2.38689,2.38777,2.38663,2.38732,190200001.0
2006-12-25 00:35:00,2.38745,2.38761,2.38723,2.3873,178700000.0
2006-12-25 00:40:00,2.38734,2.38813,2.3871,2.38782,139500000.0
2006-12-25 00:45:00,2.38778,2.38784,2.3873,2.38743,119300001.0
2006-12-25 00:50:00,2.38759,2.38795,2.38699,2.38719,139400000.0
2006-12-25 00:55:00,2.38701,2.38744,2.38626,2.3865,169800000.0
2006-12-25 01:00:00,2.38661,2.38787,2.38632,2.38739,243999999.0
2006-12-25 01:05:00,2.3876,2.38793,2.38748,2.38748,130200000.0
2006-12-25 01:10:00,2.38777,2.38789,2.38701,2.38771,180899999.0
2006-12-25 01:15:00,2.38773,2.38783,2.38712,2.38712,136600000.0
2006-12-25 01:20:00,2.38763,2.3885,2.38701,2.38747,198100000.0
2006-12-25 01:25:00,2.38717,2.38733,2.38634,2.38656,258000001.0
2006-12-25 01:30:00,2.38665,2.38719,2.38642,2.38673,219900000.0
2006-12-25 01:35:00,2.38674,2.38718,2.38654,2.38663,206200001.0
2006-12-25 01:40:00,2.38705,2.38728,2.38644,2.38663,191500000.0
2006-12-25 01:45:00,2.38663,2.38731,2.38622,2.38644,202400000.0
2006-12-25 01:50:00,2.3867,2.38782,2.38638,2.38772,183100000.0
2006-12-25 01:55:00,2.38828,2.38975,2.38828,2.38885,149900000.0
2006-12-25 02:00:00,2.38898,2.39008,2.38874,2.38874,208600000.0
2006-12-25 02:05:00,2.38877,2.39,2.38859,2.38874,173000000.0
2006-12-25 02:10:00,2.38883,2.38955,2.38797,2.38799,203800000.0
2006-12-25 02:15:00,2.38818,2.38985,2.38758,2.38866,183900000.0
2006-12-25 02:20:00,2.38878,2.38932,2.3883,2.3889,178300000.0
2006-12-25 02:25:00,2.38871,2.38918,2.3884,2.38868,184000000.0
2006-12-25 02:30:00,2.3889,2.38913,2.38814,2.38912,181800000.0
2006-12-25 02:35:00,2.38872,2.38893,2.38814,2.38832,139500000.0
2006-12-25 02:40:00,2.3885,2.38907,2.38822,2.38847,155900000.0
2006-12-25 02:45:00,2.38846,2.38908,2.38821,2.38841,159000000.0
2006-12-25 02:50:00,2.38872,2.38951,2.38826,2.38928,177800000.0
2006-12-25 02:55:00,2.3901,2.39028,2.38894,2.38975,202499998.0
2006-12-25 03:00:00,2.38924,2.38989,2.38881,2.38894,161500000.0
2006-12-25 03:05:00,2.38888,2.38976,2.38888,2.38922,180700000.0
2006-12-25 03:10:00,2.38988,2.38988,2.38907,2.38956,164400000.0
2006-12-25 03:15:00,2.38941,2.38991,2.38922,2.38968,159900000.0
2006-12-25 03:20:00,2.38967,2.38988,2.3889,2.38913,189200000.0
2006-12-25 03:25:00,2.38903,2.39054,2.38903,2.3896,184300000.0
2006-12-25 03:30:00,2.38947,2.39015,2.38902,2.38975,218800001.0
2006-12-25 03:35:00,2.38978,2.38992,2.38898,2.38908,159400000.0
2006-12-25 03:40:00,2.38935,2.3896,2.38856,2.38915,228800001.0
2006-12-25 03:45:00,2.38883,2.38965,2.38866,2.38866,132400000.0
2006-12-25 03:50:00,2.3888,2.38957,2.38851,2.38956,142200000.0
2006-12-25 03:55:00,2.38951,2.38951,2.38851,2.38945,126100000.0
2006-12-25 04:00:00,2.38888,2.38949,2.38793,2.38945,196700000.0
2006-12-25 04:05:00,2.38889,2.38943,2.38815,2.38838,183900000.0
2006-12-25 04:10:00,2.38856,2.3895,2.38836,2.3891,189300000.0
2006-12-25 04:15:00,2.38916,2.38989,2.38848,2.38882,187400000.0
2006-12-25 04:20:00,2.38903,2.38978,2.38902,2.38934,198800000.0
2006-12-25 04:25:00,2.38932,2.38977,2.38895,2.38934,187000000.0
2006-12-25 04:30:00,2.38898,2.38976,2.38894,2.38952,192700000.0
2006-12-25 04:35:00,2.38866,2.38953,2.38854,2.3889,182800000.0
2006-12-25 04:40:00,2.38853,2.38992,2.38853,2.38923,150100000.0
2006-12-25 04:45:00,2.38887,2.38953,2.38867,2.38945,185900000.0
2006-12-25 04:50:00,2.38913,2.38961,2.3888,2.38904,177600001.0
2006-12-25 04:55:00,2.38955,2.38964,2.3888,2.38951,174200000.0
2006-12-25 05:00:00,2.38867,2.38948,2.38866,2.38911,177400000.0
2006-12-25 05:05:00,2.38912,2.38928,2.38821,2.38869,252499999.0
2006-12-25 05:10:00,2.38893,2.38918,2.38858,2.389,139800000.0
2006-12-25 05:15:00,2.38922,2.38947,2.38866,2.38904,188500000.0
2006-12-25 05:20:00,2.38884,2.38961,2.38873,2.38896,159100000.0
2006-12-25 05:25:00,2.38903,2.3893,2.38844,2.38917,142800000.0
2006-12-25 05:30:00,2.3892,2.38942,2.3885,2.38851,160400000.0
2006-12-25 05:35:00,2.38927,2.38938,2.38844,2.3892,180100000.0
2006-12-25 05:40:00,2.38885,2.3894,2.38848,2.38906,149500000.0
2006-12-25 05:45:00,2.389,2.38934,2.38796,2.38905,158800000.0
2006-12-25 05:50:00,2.38918,2.38923,2.38874,2.38903,209999999.0
2006-12-25 05:55:00,2.389,2.38903,2.38805,2.38839,201599999.0
2006-12-25 06:00:00,2.38808,2.38876,2.38772,2.38802,198000000.0
2006-12-25 06:05:00,2.38793,2.38903,2.38787,2.38829,173300000.0
2006-12-25 06:10:00,2.38802,2.38899,2.38798,2.3885,191300001.0
2006-12-25 06:15:00,2.38868,2.38885,2.38783,2.38783,154500000.0
2006-12-25 06:20:00,2.38804,2.389,2.38804,2.38825,176400000.0
2006-12-25 06:25:00,2.3882,2.38908,2.3882,2.38873,186900000.0
2006-12-25 06:30:00,2.38909,2.38919,2.38838,2.38859,161800000.0
2006-12-25 06:35:00,2.38845,2.38906,2.38835,2.38884,151200000.0
2006-12-25 06:40:00,2.38889,2.38905,2.38831,2.3886,168200000.0
2006-12-25 06:45:00,2.38847,2.38906,2.3882,2.38836,152600001.0
2006-12-25 06:50:00,2.38887,2.38904,2.3881,2.38867,203400000.0
2006-12-25 06:55:00,2.3886,2.38936,2.38814,2.38856,219800000.0
2006-12-25 07:00:00,2.38904,2.38941,2.38809,2.38845,187000000.0
2006-12-25 07:05:00,2.38874,2.38946,2.38853,2.38946,177600000.0
2006-12-25 07:10:00,2.38914,2.38959,2.3886,2.38924,167000000.0
2006-12-25 07:15:00,2.38965,2.38967,2.38872,2.38907,194400001.0
2006-12-25 07:20:00,2.38875,2.38946,2.38859,2.38916,181899999.0
2006-12-25 07:25:00,2.38893,2.38918,2.38821,2.38893,213500000.0
2006-12-25 07:30:00,2.38841,2.38959,2.38832,2.38926,197600000.0
2006-12-25 07:35:00,2.38938,2.38955,2.38829,2.38947,186800000.0
2006-12-25 07:40:00,2.38886,2.38925,2.38826,2.38884,187900001.0
2006-12-25 07:45:00,2.3888,2.38957,2.38843,2.38938,173600000.0
2006-12-25 07:50:00,2.38949,2.3899,2.38902,2.38979,199200000.0
2006-12-25 07:55:00,2.38952,2.39028,2.38923,2.3899,236700000.0
2006-12-25 08:00:00,2.39018,2.39026,2.38898,2.38922,187500000.0
2006-12-25 08:05:00,2.38912,2.38992,2.38881,2.38895,194700000.0
2006-12-25 08:10:00,2.38894,2.38935,2.38831,2.38898,204399999.0
2006-12-25 08:15:00,2.38936,2.38941,2.38823,2.38903,169300001.0
2006-12-25 08:20:00,2.38831,2.38963,2.38831,2.38914,162600001.0
2006-12-25 08:25:00,2.38883,2.38982,2.38849,2.38963,169600000.0
2006-12-25 08:30:00,2.38905,2.38995,2.38864,2.38923,175300000.0
2006-12-25 08:35:00,2.38873,2.38986,2.38847,2.3896,201700001.0
2006-12-25 08:40:00,2.38998,2.39037,2.38888,2.39005,156800000.0
2006-12-25 08:45:00,2.39001,2.39002,2.38927,2.38932,154300000.0
2006-12-25 08:50:00,2.38983,2.39028,2.38931,2.38998,167700000.0
2006-12-25 08:55:00,2.38985,2.39003,2.38883,2.38927,167400000.0
2006-12-25 09:00:00,2.38984,2.39006,2.38933,2.38948,151600000.0
2006-12-25 09:05:00,2.38936,2.39027,2.38911,2.39018,157000001.0
2006-12-25 09:10:00,2.3902,2.3905,2.38937,2.38998,155700000.0
2006-12-25 09:15:00,2.39001,2.39073,2.38963,2.38991,190700000.0
2006-12-25 09:20:00,2.38983,2.39065,2.3883,2.39003,180800000.0
2006-12-25 09:25:00,2.38945,2.39043,2.38915,2.38915,179500000.0
2006-12-25 09:30:00,2.38909,2.39038,2.38861,2.38901,189200000.0
2006-12-25 09:35:00,2.38888,2.39008,2.38882,2.38893,185600000.0
2006-12-25 09:40:00,2.38904,2.38983,2.38889,2.3891,157800000.0
2006-12-25 09:45:00,2.38902,2.39059,2.38902,2.38917,192800001.0
2006-12-25 09:50:00,2.38949,2.39057,2.38891,2.38892,192100000.0
2006-12-25 09:55:00,2.3889,2.38976,2.38842,2.38951,195700000.0
2006-12-25 10:00:00,2.3892,2.39172,2.38821,2.3891,145500000.0
2006-12-25 10:05:00,2.38975,2.39062,2.38863,2.38979,173200000.0
2006-12-25 10:10:00,2.39057,2.39064,2.38937,2.38937,160800000.0
2006-12-25 10:15:00,2.38957,2.39064,2.38948,2.39019,151700000.0
2006-12-25 10:20:00,2.39023,2.39102,2.38997,2.39102,198700001.0
2006-12-25 10:25:00,2.39077,2.39322,2.38981,2.3907,190100000.0
2006-12-25 10:30:00,2.391,2.39187,2.38877,2.39031,224200000.0
2006-12-25 10:35:00,2.39033,2.39147,2.38906,2.3896,141700000.0
2006-12-25 10:40:00,2.39041,2.39049,2.38913,2.3894,216299999.0
2006-12-25 10:45:00,2.38953,2.39023,2.38944,2.38963,203300000.0
2006-12-25 10:50:00,2.39052,2.39275,2.38891,2.39275,120400000.0
2006-12-25 10:55:00,2.39332,2.3935,2.39002,2.39125,192600000.0
2006-12-25 11:00:00,2.3905,2.39215,2.38879,2.38879,177699998.0
2006-12-25 11:05:00,2.38873,2.39184,2.38873,2.38947,193700000.0
2006-12-25 11:10:00,2.39,2.39305,2.38958,2.39305,214500000.0
2006-12-25 11:15:00,2.3928,2.3929,2.38873,2.38944,159599999.0
2006-12-25 11:20:00,2.38928,2.38969,2.38872,2.38872,166700000.0
2006-12-25 11:25:00,2.38872,2.38954,2.38814,2.38928,206300000.0
2006-12-25 11:30:00,2.38943,2.39323,2.38887,2.39323,195000000.0
2006-12-25 11:35:00,2.3929,2.3929,2.39072,2.39138,202600000.0
2006-12-25 11:40:00,2.39165,2.3922,2.39076,2.39102,175700000.0
2006-12-25 11:45:00,2.39115,2.39158,2.38867,2.39076,143600000.0
2006-12-25 11:50:00,2.38965,2.39205,2.38917,2.38989,180100000.0
2006-12-25 11:55:00,2.38972,2.39214,2.38969,2.39017,180800000.0
2006-12-25 12:00:00,2.39047,2.39186,2.38921,2.38982,176000001.0
2006-12-25 12:05:00,2.38939,2.39227,2.38939,2.39139,167500000.0
2006-12-25 12:10:00,2.39189,2.39189,2.38982,2.39065,198300000.0
2006-12-25 12:15:00,2.39117,2.39331,2.39019,2.39239,187600000.0
2006-12-25 12:20:00,2.39245,2.39362,2.39053,2.3917,166800000.0
2006-12-25 12:25:00,2.39212,2.39287,2.38951,2.39033,203600000.0
2006-12-25 12:30:00,2.39028,2.39269,2.38983,2.39133,178100000.0
2006-12-25 12:35:00,2.39133,2.39398,2.38954,2.38957,130000000.0
2006-12-25 12:40:00,2.38973,2.39386,2.3893,2.39292,229499999.0
2006-12-25 12:45:00,2.39279,2.39452,2.39177,2.39261,200300000.0
2006-12-25 12:50:00,2.39358,2.39478,2.39172,2.39417,132400000.0
2006-12-25 12:55:00,2.39407,2.39447,2.39385,2.39407,173200000.0
2006-12-25 13:00:00,2.39347,2.3942,2.39336,2.39391,161299999.0
2006-12-25 13:05:00,2.3941,2.39501,2.3941,2.39479,219200000.0
2006-12-25 13:10:00,2.39451,2.39459,2.38981,2.39342,181800000.0
2006-12-25 13:15:00,2.39271,2.39474,2.39182,2.39453,190000000.0
2006-12-25 13:20:00,2.39494,2.39592,2.39442,2.3954,133800000.0
2006-12-25 13:25:00,2.39539,2.39588,2.39533,2.39534,159800000.0
2006-12-25 13:30:00,2.39524,2.39575,2.39042,2.39108,198100000.0
2006-12-25 13:35:00,2.39085,2.39489,2.39016,2.39253,249700000.0
2006-12-25 13:40:00,2.39247,2.39247,2.38902,2.38905,224500000.0
2006-12-25 13:45:00,2.38987,2.39123,2.38871,2.38931,157000001.0
2006-12-25 13:50:00,2.38937,2.39549,2.38926,2.39549,154200000.0
2006-12-25 13:55:00,2.39542,2.39542,2.38877,2.38893,177400000.0
2006-12-25 14:00:00,2.38892,2.38913,2.38879,2.38899,159300000.0
2006-12-25 14:05:00,2.38894,2.39229,2.38852,2.39203,170000000.0
2006-12-25 14:10:00,2.39203,2.39224,2.38887,2.39139,176000000.0
2006-12-25 14:15:00,2.39127,2.3944,2.38911,2.39218,187100000.0
2006-12-25 14:20:00,2.3922,2.39738,2.39155,2.39738,218900002.0
2006-12-25 14:25:00,2.39598,2.39598,2.39077,2.39077,175400000.0
2006-12-25 14:30:00,2.39076,2.39287,2.38943,2.39066,199400000.0
2006-12-25 14:35:00,2.3898,2.39308,2.38946,2.39287,160100000.0
2006-12-25 14:40:00,2.39299,2.39317,2.38986,2.39307,166700000.0
2006-12-25 14:45:00,2.39305,2.39811,2.39122,2.39502,160600000.0
2006-12-25 14:50:00,2.398,2.40049,2.38947,2.39234,185000000.0
2006-12-25 14:55:00,2.38972,2.39439,2.38972,2.39073,166800000.0
2006-12-25 15:00:00,2.3897,2.39186,2.38861,2.38882,201100000.0
2006-12-25 15:05:00,2.38873,2.39082,2.38864,2.3905,147600000.0
2006-12-25 15:10:00,2.39033,2.39043,2.39011,2.39023,160100000.0
2006-12-25 15:15:00,2.39042,2.39042,2.39017,2.39024,154400000.0
2006-12-25 15:20:00,2.39026,2.39062,2.39019,2.39035,181500000.0
2006-12-25 15:25:00,2.39028,2.39293,2.39014,2.39293,182200000.0
2006-12-25 15:30:00,2.39265,2.3964,2.39148,2.39277,129600000.0
2006-12-25 15:35:00,2.39202,2.39686,2.39202,2.39335,222500000.0
2006-12-25 15:40:00,2.39439,2.39811,2.39419,2.39695,158800000.0
2006-12-25 15:45:00,2.39692,2.39705,2.39595,2.39608,217000000.0
2006-12-25 15:50:00,2.39629,2.39719,2.39609,2.39613,208700001.0
2006-12-25 15:55:00,2.3962,2.39857,2.39464,2.39782,185900000.0
2006-12-25 16:00:00,2.3979,2.39815,2.39758,2.39773,152800000.0
2006-12-25 16:05:00,2.39772,2.39828,2.39505,2.39553,157300000.0
2006-12-25 16:10:00,2.39566,2.39581,2.39543,2.3956,186500000.0
2006-12-25 16:15:00,2.39559,2.39586,2.39546,2.39568,172800000.0
2006-12-25 16:20:00,2.39564,2.39579,2.39546,2.39557,173199999.0
2006-12-25 16:25:00,2.39556,2.39577,2.39543,2.39554,161900000.0
2006-12-25 16:30:00,2.39548,2.39576,2.39543,2.39552,148900001.0
2006-12-25 16:35:00,2.39551,2.39704,2.39547,2.39704,170000001.0
2006-12-25 16:40:00,2.39722,2.40507,2.39691,2.40507,165700000.0
2006-12-25 16:45:00,2.40514,2.40586,2.40461,2.40576,213100000.0
2006-12-25 16:50:00,2.40604,2.40607,2.40442,2.40509,195400000.0
2006-12-25 16:55:00,2.40501,2.40513,2.40443,2.40462,162400000.0
2006-12-25 17:00:00,2.40416,2.40514,2.4039,2.40418,167400000.0
2006-12-25 17:05:00,2.40412,2.40441,2.40358,2.4041,156500000.0
2006-12-25 17:10:00,2.40323,2.40425,2.403,2.40425,140300000.0
2006-12-25 17:15:00,2.40431,2.40483,2.40401,2.40473,152600000.0
2006-12-25 17:20:00,2.40406,2.40464,2.40357,2.4037,165400000.0
2006-12-25 17:25:00,2.40363,2.40606,2.40363,2.40522,168400000.0
2006-12-25 17:30:00,2.40478,2.40588,2.40478,2.40544,198499999.0
2006-12-25 17:35:00,2.4055,2.40584,2.40473,2.40491,198800000.0
2006-12-25 17:40:00,2.40538,2.4063,2.40501,2.40628,179599999.0
2006-12-25 17:45:00,2.40646,2.40659,2.40585,2.40604,161900000.0
2006-12-25 17:50:00,2.4056,2.40582,2.40529,2.40579,152900000.0
2006-12-25 17:55:00,2.4058,2.40596,2.4047,2.40534,170300000.0
2006-12-25 18:00:00,2.4056,2.40587,2.40501,2.40567,1515000000.0
2006-12-25 18:05:00,2.40551,2.40562,2.40286,2.40538,1792100000.0
2006-12-25 18:10:00,2.40516,2.40541,2.40496,2.40512,1143200004.0
2006-12-25 18:15:00,2.40515,2.40561,2.40503,2.4054,1344400002.0
2006-12-25 18:20:00,2.4051,2.40541,2.40416,2.40425,1295100001.0
2006-12-25 18:25:00,2.40423,2.40439,2.40335,2.40354,1456899999.0
2006-12-25 18:30:00,2.40355,2.40382,2.40342,2.40363,1291200001.0
2006-12-25 18:35:00,2.40362,2.40385,2.40341,2.40355,579400002.0
2006-12-25 18:40:00,2.40363,2.40385,2.40342,2.4037,675200000.0
2006-12-25 18:45:00,2.40365,2.40372,2.40344,2.40368,279700000.0
2006-12-25 18:50:00,2.40355,2.40384,2.40345,2.40357,642899999.0
2006-12-25 18:55:00,2.40358,2.4038,2.40346,2.40362,622800000.0
2006-12-25 19:00:00,2.40361,2.40395,2.40347,2.40352,430099999.0
2006-12-25 19:05:00,2.40349,2.40381,2.40341,2.4036,819900000.0
2006-12-25 19:10:00,2.4036,2.40377,2.40347,2.40356,405799999.0
2006-12-25 19:15:00,2.40361,2.40374,2.40345,2.40355,427600000.0
2006-12-25 19:20:00,2.40363,2.40387,2.40342,2.40372,552000000.0
2006-12-25 19:25:00,2.40366,2.40402,2.40347,2.40383,543500000.0
2006-12-25 19:30:00,2.40391,2.40474,2.40386,2.4046,589100000.0
2006-12-25 19:35:00,2.40459,2.40621,2.4045,2.4061,372400000.0
2006-12-25 19:40:00,2.40617,2.40632,2.40598,2.40607,404700000.0
2006-12-25 19:45:00,2.40607,2.40626,2.40589,2.406,355500000.0
2006-12-25 19:50:00,2.40608,2.40615,2.40337,2.40415,306100000.0
2006-12-25 19:55:00,2.4042,2.40625,2.4042,2.40613,465600001.0
2006-12-25 20:00:00,2.4061,2.40628,2.40599,2.40608,247899999.0
2006-12-25 20:05:00,2.40608,2.40631,2.40595,2.40613,245900000.0
2006-12-25 20:10:00,2.40622,2.40622,2.40593,2.40595,510399999.0
2006-12-25 20:15:00,2.406,2.40633,2.40589,2.40623,658999999.0
2006-12-25 20:20:00,2.40622,2.40628,2.40593,2.40618,584200002.0
2006-12-25 20:25:00,2.4061,2.40626,2.40592,2.40604,814400001.0
2006-12-25 20:30:00,2.40605,2.40634,2.40598,2.4061,1067800000.0
2006-12-25 20:35:00,2.4062,2.40628,2.40594,2.40604,561900000.0
2006-12-25 20:40:00,2.40619,2.40629,2.40598,2.406,660800000.0
2006-12-25 20:45:00,2.40587,2.40591,2.39609,2.39614,582399999.0
2006-12-25 20:50:00,2.39623,2.39707,2.39608,2.39617,889499996.0
2006-12-25 20:55:00,2.39614,2.39645,2.39604,2.3962,1159000001.0
2006-12-25 21:00:00,2.39623,2.39635,2.39609,2.39615,857900000.0
2006-12-25 21:05:00,2.39622,2.39627,2.39605,2.3962,231700000.0
2006-12-25 21:10:00,2.39628,2.39642,2.39605,2.39642,469500000.0
2006-12-25 21:15:00,2.39633,2.39647,2.39603,2.39612,601999999.0
2006-12-25 21:20:00,2.39618,2.39648,2.39609,2.39616,826200000.0
2006-12-25 21:25:00,2.39613,2.3964,2.39611,2.39622,310700000.0
2006-12-25 21:30:00,2.3963,2.39645,2.39601,2.39613,445000000.0
2006-12-25 21:35:00,2.39619,2.39629,2.39608,2.39617,209300000.0
2006-12-25 21:40:00,2.39619,2.39646,2.39609,2.39623,306699999.0
2006-12-25 21:45:00,2.39627,2.39638,2.39598,2.3962,411000000.0
2006-12-25 21:50:00,2.39628,2.39635,2.39609,2.3961,285900000.0
2006-12-25 21:55:00,2.39625,2.39641,2.39607,2.39629,379200000.0
2006-12-25 22:00:00,2.3963,2.39646,2.39605,2.39615,311900000.0
2006-12-25 22:05:00,2.39614,2.39625,2.39602,2.39602,216200000.0
2006-12-25 22:10:00,2.39612,2.39633,2.39611,2.39613,200000000.0
2006-12-25 22:15:00,2.39612,2.39635,2.39604,2.39617,285700000.0
2006-12-25 22:20:00,2.3962,2.39632,2.39606,2.39613,244100000.0
2006-12-25 22:25:00,2.39619,2.39632,2.39608,2.39622,271300000.0
2006-12-25 22:30:00,2.39619,2.39647,2.39605,2.39614,298700000.0
2006-12-25 22:35:00,2.39609,2.3963,2.39609,2.39621,154500000.0
2006-12-25 22:40:00,2.39621,2.39639,2.396,2.39608,331300000.0
2006-12-25 22:45:00,2.39635,2.40705,2.39635,2.40705,352300000.0
2006-12-25 22:50:00,2.40637,2.40705,2.4057,2.40645,273000000.0
2006-12-25 22:55:00,2.40653,2.4072,2.40651,2.40668,179899998.0
2006-12-25 23:00:00,2.40683,2.40774,2.40683,2.40765,107300001.0
2006-12-25 23:05:00,2.40742,2.40761,2.40685,2.40715,145500000.0
2006-12-25 23:10:00,2.40708,2.40766,2.40693,2.4076,136800000.0
2006-12-25 23:15:00,2.40759,2.40791,2.40701,2.40773,120800000.0
2006-12-25 23:20:00,2.40788,2.40788,2.40713,2.40731,130000000.0
2006-12-25 23:25:00,2.40739,2.40802,2.40715,2.40744,184800000.0
2006-12-25 23:30:00,2.40743,2.40743,2.40388,2.40718,172099999.0
2006-12-25 23:35:00,2.40717,2.40738,2.39471,2.39479,165500000.0
2006-12-25 23:40:00,2.39487,2.3951,2.39476,2.39494,125100000.0
2006-12-25 23:45:00,2.39492,2.39506,2.39477,2.39506,171200000.0
2006-12-25 23:50:00,2.39498,2.39508,2.39402,2.39408,150300000.0
2006-12-25 23:55:00,2.39325,2.39325,2.38904,2.38912,138300000.0
2006-12-26 00:00:00,2.39004,2.39206,2.38753,2.38824,151800000.0
2006-12-26 00:05:00,2.38826,2.38921,2.38779,2.38874,156300000.0
2006-12-26 00:10:00,2.38883,2.39045,2.38813,2.38987,230800000.0
2006-12-26 00:15:00,2.38959,2.3909,2.38864,2.38969,200800000.0
2006-12-26 00:20:00,2.38936,2.39101,2.38936,2.39082,160000000.0
2006-12-26 00:25:00,2.3908,2.39135,2.38958,2.39027,121400000.0
2006-12-26 00:30:00,2.39037,2.39057,2.38935,2.39051,137100000.0
2006-12-26 00:35:00,2.39026,2.39065,2.38967,2.38979,176400000.0
2006-12-26 00:40:00,2.3906,2.39079,2.38837,2.38855,155900000.0
2006-12-26 00:45:00,2.3888,2.38967,2.38853,2.38868,185000000.0
2006-12-26 00:50:00,2.38947,2.39001,2.38874,2.38899,163000000.0
2006-12-26 00:55:00,2.3891,2.38983,2.38856,2.38958,184900000.0
2006-12-26 01:00:00,2.38935,2.39002,2.38845,2.38898,227800000.0
2006-12-26 01:05:00,2.38899,2.38958,2.38828,2.38856,179700001.0
2006-12-26 01:10:00,2.38933,2.38959,2.38854,2.3888,191100000.0
2006-12-26 01:15:00,2.38908,2.38992,2.38894,2.38935,231700000.0
2006-12-26 01:20:00,2.38916,2.39002,2.38886,2.38895,152900000.0
2006-12-26 01:25:00,2.38903,2.38957,2.3887,2.3889,230000000.0
2006-12-26 01:30:00,2.38938,2.3895,2.38763,2.38814,168700000.0
2006-12-26 01:35:00,2.38793,2.38852,2.38744,2.38804,200400000.0
2006-12-26 01:40:00,2.38822,2.38887,2.38759,2.38871,196400000.0
2006-12-26 01:45:00,2.38851,2.38906,2.38828,2.38839,181700000.0
2006-12-26 01:50:00,2.3889,2.38943,2.38816,2.38816,200900000.0
2006-12-26 01:55:00,2.38888,2.38918,2.38642,2.38642,166600000.0
2006-12-26 02:00:00,2.38658,2.38941,2.38331,2.38912,187700000.0
2006-12-26 02:05:00,2.3894,2.3894,2.38816,2.38831,176200000.0
2006-12-26 02:10:00,2.38877,2.38895,2.38782,2.38797,211900000.0
2006-12-26 02:15:00,2.38855,2.38882,2.38763,2.38842,245599999.0
2006-12-26 02:20:00,2.38849,2.38859,2.38767,2.38793,200500000.0
2006-12-26 02:25:00,2.38811,2.38851,2.38733,2.38733,178900000.0
2006-12-26 02:30:00,2.38756,2.38835,2.38751,2.38794,198400000.0
2006-12-26 02:35:00,2.38802,2.38869,2.38788,2.38825,174799999.0
2006-12-26 02:40:00,2.38821,2.38891,2.38819,2.38891,157600000.0
2006-12-26 02:45:00,2.38888,2.3889,2.38815,2.3889,166900000.0
2006-12-26 02:50:00,2.38845,2.38907,2.38819,2.38868,162700000.0
2006-12-26 02:55:00,2.38897,2.38913,2.38781,2.38805,170000001.0
2006-12-26 03:00:00,2.38798,2.38873,2.38749,2.38857,172300000.0
2006-12-26 03:05:00,2.38848,2.38888,2.38818,2.38844,154100000.0
2006-12-26 03:10:00,2.3883,2.38874,2.38801,2.38801,164400000.0
2006-12-26 03:15:00,2.38795,2.38869,2.38793,2.3883,194800000.0
2006-12-26 03:20:00,2.38839,2.38899,2.38809,2.38882,177800000.0
2006-12-26 03:25:00,2.38839,2.38922,2.38816,2.38846,217100001.0
2006-12-26 03:30:00,2.38845,2.38897,2.38812,2.38851,201600000.0
2006-12-26 03:35:00,2.38869,2.3891,2.38834,2.38847,147700000.0
2006-12-26 03:40:00,2.38781,2.389,2.38781,2.38867,180600000.0
2006-12-26 03:45:00,2.38869,2.389,2.3882,2.3885,213100001.0
2006-12-26 03:50:00,2.38877,2.38883,2.38795,2.38841,183800001.0
2006-12-26 03:55:00,2.38836,2.38888,2.388,2.38867,220800000.0
2006-12-26 04:00:00,2.38852,2.38873,2.38782,2.38813,166900000.0
2006-12-26 04:05:00,2.38829,2.38907,2.3881,2.38836,183000000.0
2006-12-26 04:10:00,2.38837,2.38889,2.38817,2.38854,183200000.0
2006-12-26 04:15:00,2.3886,2.38897,2.38817,2.38872,143900000.0
2006-12-26 04:20:00,2.38822,2.3889,2.38813,2.38859,251899999.0
2006-12-26 04:25:00,2.38857,2.38919,2.38814,2.38875,201400000.0
2006-12-26 04:30:00,2.38904,2.3894,2.38832,2.38897,188200000.0
2006-12-26 04:35:00,2.38874,2.38897,2.38807,2.38842,180400000.0
2006-12-26 04:40:00,2.38793,2.38905,2.38789,2.3884,146900000.0
2006-12-26 04:45:00,2.38841,2.38906,2.3883,2.38874,159200000.0
2006-12-26 04:50:00,2.38807,2.3897,2.38807,2.38855,180700000.0
2006-12-26 04:55:00,2.38872,2.38968,2.38868,2.38895,174100000.0
2006-12-26 05:00:00,2.38924,2.38943,2.38865,2.38918,196800000.0
2006-12-26 05:05:00,2.3892,2.38968,2.38877,2.38879,206800000.0
2006-12-26 05:10:00,2.38929,2.38954,2.38859,2.38912,192900000.0
2006-12-26 05:15:00,2.3894,2.38971,2.38862,2.38971,189300000.0
2006-12-26 05:20:00,2.38992,2.3901,2.38895,2.38964,153500000.0
2006-12-26 05:25:00,2.3896,2.38978,2.38862,2.3895,163400000.0
2006-12-26 05:30:00,2.3895,2.39045,2.38886,2.39004,170100000.0
2006-12-26 05:35:00,2.38977,2.38988,2.38852,2.38876,174300000.0
2006-12-26 05:40:00,2.38867,2.38918,2.38841,2.38875,133200000.0
2006-12-26 05:45:00,2.38892,2.38977,2.38855,2.38915,202499999.0
2006-12-26 05:50:00,2.38955,2.3898,2.38883,2.38891,166599999.0
2006-12-26 05:55:00,2.38887,2.38952,2.38867,2.3893,152400000.0
2006-12-26 06:00:00,2.38913,2.38939,2.38839,2.38923,183000000.0
2006-12-26 06:05:00,2.38909,2.38972,2.38861,2.38912,174600000.0
2006-12-26 06:10:00,2.38922,2.39004,2.38889,2.38992,146100000.0
2006-12-26 06:15:00,2.38978,2.38986,2.38902,2.38902,149000000.0
2006-12-26 06:20:00,2.38868,2.39012,2.38868,2.38935,179800001.0
2006-12-26 06:25:00,2.38943,2.39012,2.38897,2.38985,182100000.0
2006-12-26 06:30:00,2.39003,2.39043,2.38944,2.38975,206400000.0
2006-12-26 06:35:00,2.38982,2.39019,2.38945,2.38958,212100000.0
2006-12-26 06:40:00,2.38941,2.39037,2.38933,2.38999,196100000.0
2006-12-26 06:45:00,2.39002,2.39051,2.38942,2.38954,200400000.0
2006-12-26 06:50:00,2.38947,2.39006,2.38908,2.38945,197200000.0
2006-12-26 06:55:00,2.38901,2.38984,2.38897,2.38963,172400000.0
2006-12-26 07:00:00,2.39002,2.39027,2.38932,2.38962,206400000.0
2006-12-26 07:05:00,2.38986,2.39024,2.38949,2.39008,202000000.0
2006-12-26 07:10:00,2.38977,2.39038,2.38926,2.38934,204200000.0
2006-12-26 07:15:00,2.38962,2.38979,2.38901,2.38941,218300000.0
2006-12-26 07:20:00,2.38975,2.38992,2.38919,2.38959,222200000.0
2006-12-26 07:25:00,2.38951,2.39,2.38889,2.38982,136600000.0
2006-12-26 07:30:00,2.38968,2.38997,2.38921,2.38959,202400000.0
2006-12-26 07:35:00,2.38952,2.39057,2.38914,2.39007,230100000.0
2006-12-26 07:40:00,2.39032,2.39068,2.38968,2.39004,194700000.0
2006-12-26 07:45:00,2.39028,2.39067,2.38995,2.3904,187100000.0
2006-12-26 07:50:00,2.38986,2.3906,2.38968,2.38997,176300001.0
2006-12-26 07:55:00,2.38981,2.39032,2.38922,2.38974,192900000.0
2006-12-26 08:00:00,2.38998,2.39071,2.38963,2.38998,170400000.0
2006-12-26 08:05:00,2.38981,2.39074,2.38952,2.39039,194800000.0
2006-12-26 08:10:00,2.38974,2.39005,2.38927,2.38973,201800000.0
2006-12-26 08:15:00,2.38986,2.3902,2.38921,2.38942,178100000.0
2006-12-26 08:20:00,2.38936,2.38985,2.38905,2.38934,179600000.0
2006-12-26 08:25:00,2.38935,2.39022,2.38896,2.38959,193600000.0
2006-12-26 08:30:00,2.3894,2.39071,2.38934,2.39013,206200000.0
2006-12-26 08:35:00,2.39065,2.39092,2.38948,2.39048,203200001.0
2006-12-26 08:40:00,2.39035,2.39099,2.3897,2.3904,189300000.0
2006-12-26 08:45:00,2.39012,2.3913,2.38959,2.3903,193400000.0
2006-12-26 08:50:00,2.38978,2.39018,2.3891,2.38976,171000000.0
2006-12-26 08:55:00,2.38977,2.3906,2.38929,2.38972,160300000.0
2006-12-26 09:00:00,2.38962,2.39034,2.38889,2.38955,207899998.0
2006-12-26 09:05:00,2.38977,2.38982,2.38884,2.38896,237900000.0
2006-12-26 09:10:00,2.38896,2.38948,2.38853,2.38913,180300000.0
2006-12-26 09:15:00,2.38864,2.38921,2.38859,2.38909,185200000.0
2006-12-26 09:20:00,2.38868,2.38952,2.38849,2.389,200400000.0
2006-12-26 09:25:00,2.38861,2.3893,2.38822,2.38876,182900001.0
2006-12-26 09:30:00,2.38851,2.38945,2.38842,2.38903,184100000.0
2006-12-26 09:35:00,2.38927,2.38934,2.3884,2.38907,181600000.0
2006-12-26 09:40:00,2.38874,2.38931,2.3885,2.38862,186900000.0
2006-12-26 09:45:00,2.38921,2.38946,2.38878,2.38914,190399999.0
2006-12-26 09:50:00,2.389,2.38944,2.38853,2.38905,189100000.0
2006-12-26 09:55:00,2.38877,2.38958,2.38862,2.38908,160900000.0
2006-12-26 10:00:00,2.38922,2.38952,2.38868,2.38944,161600001.0
2006-12-26 10:05:00,2.38927,2.39005,2.38871,2.38979,105500000.0
2006-12-26 10:10:00,2.38982,2.39008,2.38971,2.38984,134500001.0
2006-12-26 10:15:00,2.38997,2.38997,2.38927,2.38935,171500000.0
2006-12-26 10:20:00,2.38935,2.38976,2.38851,2.38924,138500000.0
2006-12-26 10:25:00,2.3886,2.38969,2.3886,2.38933,205199999.0
2006-12-26 10:30:00,2.38913,2.38947,2.38875,2.3893,220900000.0
2006-12-26 10:35:00,2.38951,2.38951,2.38861,2.38933,170500000.0
2006-12-26 10:40:00,2.38944,2.39037,2.38881,2.3892,187600000.0
2006-12-26 10:45:00,2.38946,2.39032,2.38946,2.39032,186500001.0
2006-12-26 10:50:00,2.3902,2.39038,2.38897,2.38957,167000000.0
2006-12-26 10:55:00,2.3896,2.38982,2.38879,2.38933,215000000.0
2006-12-26 11:00:00,2.3891,2.38973,2.38874,2.38925,135600000.0
2006-12-26 11:05:00,2.38925,2.38949,2.3887,2.38941,163600001.0
2006-12-26 11:10:00,2.38909,2.38962,2.38853,2.38911,202600000.0
2006-12-26 11:15:00,2.38912,2.38939,2.38866,2.38931,146000000.0
2006-12-26 11:20:00,2.38938,2.38968,2.3886,2.38916,144400000.0
2006-12-26 11:25:00,2.38928,2.38948,2.38862,2.38914,193600000.0
2006-12-26 11:30:00,2.38928,2.38943,2.38859,2.38895,228100000.0
2006-12-26 11:35:00,2.38908,2.38938,2.38791,2.38883,242900000.0
2006-12-26 11:40:00,2.38877,2.38962,2.38864,2.3893,191500000.0
2006-12-26 11:45:00,2.38934,2.38937,2.38795,2.38876,138700000.0
2006-12-26 11:50:00,2.3887,2.38893,2.38801,2.38877,165000000.0
2006-12-26 11:55:00,2.38875,2.38903,2.38806,2.38851,194800000.0
2006-12-26 12:00:00,2.38854,2.38902,2.38801,2.38885,161400001.0
2006-12-26 12:05:00,2.38881,2.38906,2.38772,2.3887,204900001.0
2006-12-26 12:10:00,2.38855,2.38901,2.38793,2.38883,133000000.0
2006-12-26 12:15:00,2.38882,2.38905,2.388,2.38895,195400000.0
2006-12-26 12:20:00,2.38902,2.38918,2.38849,2.38893,177700001.0
2006-12-26 12:25:00,2.38904,2.38912,2.38823,2.38881,219500001.0
2006-12-26 12:30:00,2.38896,2.389,2.38819,2.38872,180300000.0
2006-12-26 12:35:00,2.38877,2.38903,2.38837,2.38882,183100000.0
2006-12-26 12:40:00,2.38875,2.38903,2.38849,2.3889,206300001.0
2006-12-26 12:45:00,2.38895,2.38918,2.38796,2.38902,184800000.0
2006-12-26 12:50:00,2.38901,2.38933,2.38816,2.38912,150600000.0
2006-12-26 12:55:00,2.38908,2.38908,2.3881,2.3888,150900000.0
2006-12-26 13:00:00,2.38869,2.38909,2.38823,2.38881,185200000.0
2006-12-26 13:05:00,2.38889,2.38915,2.38809,2.38841,150500000.0
2006-12-26 13:10:00,2.3884,2.38872,2.38789,2.38872,191800000.0
2006-12-26 13:15:00,2.38872,2.38915,2.38797,2.38893,147200000.0
2006-12-26 13:20:00,2.38892,2.38893,2.3875,2.3875,165400000.0
2006-12-26 13:25:00,2.38779,2.3888,2.38779,2.38873,161500000.0
2006-12-26 13:30:00,2.38872,2.38876,2.38793,2.38823,199700000.0
2006-12-26 13:35:00,2.38837,2.38842,2.38762,2.38798,153100000.0
2006-12-26 13:40:00,2.38801,2.38833,2.38797,2.38807,135600000.0
2006-12-26 13:45:00,2.38804,2.38804,2.38731,2.38795,173299999.0
2006-12-26 13:50:00,2.38787,2.38806,2.38756,2.388,169700000.0
2006-12-26 13:55:00,2.38791,2.3881,2.3878,2.3878,142000000.0
2006-12-26 14:00:00,2.38781,2.38833,2.38774,2.3881,132600000.0
2006-12-26 14:05:00,2.388,2.38818,2.38756,2.38815,147900000.0
2006-12-26 14:10:00,2.38813,2.38857,2.38783,2.38809,206000000.0
2006-12-26 14:15:00,2.38803,2.38807,2.38759,2.38782,164800000.0
2006-12-26 14:20:00,2.3879,2.38795,2.38687,2.38733,200400000.0
2006-12-26 14:25:00,2.38717,2.38766,2.38669,2.38699,236299998.0
2006-12-26 14:30:00,2.3872,2.38743,2.38681,2.38737,117100000.0
2006-12-26 14:35:00,2.38725,2.38745,2.38655,2.38675,137900000.0
2006-12-26 14:40:00,2.38678,2.38727,2.38648,2.38709,184600000.0
2006-12-26 14:45:00,2.38703,2.38772,2.38619,2.38762,163900000.0
2006-12-26 14:50:00,2.38741,2.38826,2.38741,2.38819,221200000.0
2006-12-26 14:55:00,2.38824,2.3886,2.38783,2.38801,175200000.0
2006-12-26 15:00:00,2.38799,2.38874,2.38799,2.38845,204700001.0
2006-12-26 15:05:00,2.38853,2.38897,2.38797,2.38851,135800000.0
2006-12-26 15:10:00,2.38847,2.38857,2.38772,2.38814,137100000.0
2006-12-26 15:15:00,2.38813,2.38852,2.38778,2.38801,196800000.0
2006-12-26 15:20:00,2.38779,2.38803,2.38682,2.38749,176500000.0
2006-12-26 15:25:00,2.38761,2.38778,2.38599,2.3868,163300000.0
2006-12-26 15:30:00,2.38685,2.38787,2.38685,2.38722,156600000.0
2006-12-26 15:35:00,2.38729,2.38791,2.38679,2.3873,227200001.0
2006-12-26 15:40:00,2.38705,2.38821,2.38691,2.38742,147800000.0
2006-12-26 15:45:00,2.38767,2.38777,2.38624,2.38708,224900000.0
2006-12-26 15:50:00,2.38685,2.3884,2.38649,2.38797,194200000.0
2006-12-26 15:55:00,2.388,2.3882,2.38677,2.38677,200000000.0
2006-12-26 16:00:00,2.38661,2.38699,2.3856,2.38671,165900000.0
2006-12-26 16:05:00,2.38671,2.38672,2.38556,2.38628,185300000.0
2006-12-26 16:10:00,2.38653,2.38687,2.38642,2.38673,187700000.0
2006-12-26 16:15:00,2.38687,2.38705,2.38615,2.38633,161099999.0
2006-12-26 16:20:00,2.38633,2.3874,2.386,2.38708,130900000.0
2006-12-26 16:25:00,2.38717,2.38743,2.38675,2.38743,149700000.0
2006-12-26 16:30:00,2.38723,2.38785,2.38696,2.3875,115200000.0
2006-12-26 16:35:00,2.38714,2.38805,2.387,2.38754,166100000.0
2006-12-26 16:40:00,2.38743,2.38793,2.38705,2.3875,220699999.0
2006-12-26 16:45:00,2.38756,2.3877,2.38725,2.3877,163700000.0
2006-12-26 16:50:00,2.38762,2.38762,2.38712,2.38745,189300000.0
2006-12-26 16:55:00,2.38728,2.3879,2.38706,2.3879,166300000.0
2006-12-26 17:00:00,2.38791,2.38821,2.3871,2.38807,179400000.0
2006-12-26 17:05:00,2.38795,2.3882,2.38678,2.38707,197700002.0
2006-12-26 17:10:00,2.38714,2.38759,2.38676,2.38732,187600000.0
2006-12-26 17:15:00,2.3873,2.38752,2.38672,2.38706,187700000.0
2006-12-26 17:20:00,2.38686,2.38732,2.38654,2.38703,205800000.0
2006-12-26 17:25:00,2.38709,2.3872,2.38632,2.38645,118900000.0
2006-12-26 17:30:00,2.3866,2.38686,2.38615,2.3866,148200000.0
2006-12-26 17:35:00,2.38672,2.38719,2.38626,2.38689,160700000.0
2006-12-26 17:40:00,2.38709,2.38761,2.38656,2.38746,196000000.0
2006-12-26 17:45:00,2.38745,2.38758,2.3866,2.38685,139000000.0
2006-12-26 17:50:00,2.3868,2.38704,2.38656,2.38677,141300000.0
2006-12-26 17:55:00,2.38648,2.387,2.38622,2.38681,154400000.0
2006-12-26 18:00:00,2.38659,2.38756,2.38614,2.3871,1420800000.0
2006-12-26 18:05:00,2.38716,2.3875,2.38633,2.38712,1572099999.0
2006-12-26 18:10:00,2.3871,2.38745,2.38642,2.38697,1184600000.0
2006-12-26 18:15:00,2.3873,2.3876,2.38658,2.38718,1373400000.0
2006-12-26 18:20:00,2.3871,2.38728,2.38687,2.38715,1304699999.0
2006-12-26 18:25:00,2.38708,2.38734,2.38621,2.38692,1291600000.0
2006-12-26 18:30:00,2.38715,2.38765,2.38702,2.38744,1321799999.0
2006-12-26 18:35:00,2.3874,2.38766,2.38685,2.38749,631400001.0
2006-12-26 18:40:00,2.38765,2.38772,2.3873,2.38749,747799999.0
2006-12-26 18:45:00,2.38755,2.38767,2.38729,2.38753,275600000.0
2006-12-26 18:50:00,2.3874,2.38777,2.38729,2.38742,678300000.0
2006-12-26 18:55:00,2.3874,2.38777,2.3874,2.3876,725100001.0
2006-12-26 19:00:00,2.38747,2.38747,2.38581,2.38625,493500001.0
2006-12-26 19:05:00,2.3865,2.38682,2.38623,2.38635,813200000.0
2006-12-26 19:10:00,2.38628,2.38692,2.38601,2.38605,428800000.0
2006-12-26 19:15:00,2.38594,2.38671,2.38594,2.38642,450200000.0
2006-12-26 19:20:00,2.38657,2.38689,2.38609,2.38687,593700000.0
2006-12-26 19:25:00,2.38676,2.38716,2.38613,2.38674,614500001.0
2006-12-26 19:30:00,2.38693,2.38713,2.38605,2.38632,666900000.0
2006-12-26 19:35:00,2.38628,2.38653,2.38541,2.38652,396800001.0
2006-12-26 19:40:00,2.38649,2.38684,2.38603,2.38658,403699999.0
2006-12-26 19:45:00,2.38657,2.38707,2.38605,2.3868,383900001.0
2006-12-26 19:50:00,2.38678,2.38719,2.38624,2.38679,332400000.0
2006-12-26 19:55:00,2.38706,2.38804,2.3864,2.38662,512199999.0
2006-12-26 20:00:00,2.38661,2.38707,2.38624,2.38668,282100000.0
2006-12-26 20:05:00,2.38642,2.38699,2.38609,2.38678,230400000.0
2006-12-26 20:10:00,2.38677,2.38735,2.3863,2.38673,483800000.0
2006-12-26 20:15:00,2.38681,2.38717,2.38614,2.38717,579200000.0
2006-12-26 20:20:00,2.38652,2.38706,2.38598,2.38657,595499999.0
2006-12-26 20:25:00,2.38658,2.38734,2.38631,2.38701,865800000.0
2006-12-26 20:30:00,2.387,2.38762,2.38641,2.38702,1062800000.0
2006-12-26 20:35:00,2.38682,2.38725,2.38631,2.38671,541200000.0
2006-12-26 20:40:00,2.38689,2.38822,2.38674,2.38765,658700000.0
2006-12-26 20:45:00,2.38746,2.38796,2.38699,2.3875,539399999.0
2006-12-26 20:50:00,2.38756,2.38813,2.38646,2.38789,745799999.0
2006-12-26 20:55:00,2.3878,2.38823,2.38764,2.38782,1022200000.0
2006-12-26 21:00:00,2.38771,2.38856,2.38654,2.38842,797299998.0
2006-12-26 21:05:00,2.38826,2.38845,2.38642,2.38836,257899999.0
2006-12-26 21:10:00,2.38847,2.38858,2.38715,2.38788,567600000.0
2006-12-26 21:15:00,2.38785,2.388,2.38699,2.38699,653500001.0
2006-12-26 21:20:00,2.38763,2.3882,2.38694,2.38741,855500000.0
2006-12-26 21:25:00,2.38733,2.38797,2.38709,2.38773,336300000.0
2006-12-26 21:30:00,2.38769,2.38797,2.38732,2.3878,496400000.0
2006-12-26 21:35:00,2.38795,2.38812,2.38751,2.38759,194000000.0
2006-12-26 21:40:00,2.38821,2.38864,2.38764,2.3883,387000000.0
2006-12-26 21:45:00,2.3883,2.38867,2.38659,2.38833,392600000.0
2006-12-26 21:50:00,2.38846,2.38864,2.38788,2.38836,272700000.0
2006-12-26 21:55:00,2.38853,2.38928,2.38768,2.38928,402299998.0
2006-12-26 22:00:00,2.38926,2.38977,2.38887,2.38938,356099999.0
2006-12-26 22:05:00,2.38947,2.38985,2.38928,2.38977,182800000.0
2006-12-26 22:10:00,2.3899,2.39001,2.38917,2.38958,208700000.0
2006-12-26 22:15:00,2.38956,2.3898,2.38867,2.38969,299900000.0
2006-12-26 22:20:00,2.38971,2.39003,2.38909,2.38912,310700000.0
2006-12-26 22:25:00,2.38925,2.38943,2.38876,2.38908,295300000.0
2006-12-26 22:30:00,2.38912,2.38942,2.38878,2.38938,290600000.0
2006-12-26 22:35:00,2.38927,2.38943,2.38861,2.38897,219599998.0
2006-12-26 22:40:00,2.38918,2.38943,2.38846,2.3891,398699998.0
2006-12-26 22:45:00,2.38918,2.3894,2.38866,2.38895,337200000.0
2006-12-26 22:50:00,2.38911,2.38971,2.38911,2.38957,201600000.0
2006-12-26 22:55:00,2.38963,2.38987,2.38886,2.38918,207500000.0
2006-12-26 23:00:00,2.38888,2.3895,2.38873,2.38924,172300000.0
2006-12-26 23:05:00,2.38942,2.38942,2.38853,2.38888,116500000.0
2006-12-26 23:10:00,2.38873,2.38908,2.38856,2.38866,121500000.0
2006-12-26 23:15:00,2.38883,2.38919,2.38864,2.38874,147500001.0
2006-12-26 23:20:00,2.38882,2.38924,2.38882,2.38883,135600000.0
2006-12-26 23:25:00,2.38884,2.38927,2.38865,2.38901,181400000.0
2006-12-26 23:30:00,2.38907,2.38967,2.38836,2.38901,259100000.0
2006-12-26 23:35:00,2.38899,2.38983,2.38847,2.38953,215500000.0
2006-12-26 23:40:00,2.38946,2.38967,2.38917,2.38947,138100000.0
2006-12-26 23:45:00,2.38949,2.38967,2.38908,2.38928,173600000.0
2006-12-26 23:50:00,2.38943,2.38946,2.38898,2.38922,134200000.0
2006-12-26 23:55:00,2.38915,2.38945,2.38872,2.3889,120200000.0
2006-12-27 00:00:00,2.38826,2.38871,2.38826,2.3886,116200000.0
2006-12-27 00:05:00,2.38859,2.38915,2.38826,2.38867,123400000.0
2006-12-27 00:10:00,2.38863,2.38883,2.38789,2.38814,173900000.0
2006-12-27 00:15:00,2.38844,2.38903,2.38844,2.38895,121500000.0
2006-12-27 00:20:00,2.38887,2.38909,2.38872,2.3889,130000000.0
2006-12-27 00:25:00,2.38895,2.38895,2.3876,2.38771,102000000.0
2006-12-27 00:30:00,2.38775,2.38776,2.38706,2.38766,123600000.0
2006-12-27 00:35:00,2.38761,2.38848,2.3873,2.38835,133700000.0
2006-12-27 00:40:00,2.38836,2.38862,2.38764,2.38808,128600000.0
2006-12-27 00:45:00,2.38835,2.38912,2.3881,2.38842,160599999.0
2006-12-27 00:50:00,2.38853,2.3894,2.38818,2.38897,156400001.0
2006-12-27 00:55:00,2.38905,2.38925,2.38862,2.38882,139300000.0
2006-12-27 01:00:00,2.38873,2.38947,2.38855,2.38888,180100000.0
2006-12-27 01:05:00,2.38904,2.38905,2.38813,2.38813,129300000.0
2006-12-27 01:10:00,2.38832,2.38965,2.38832,2.38928,149000000.0
2006-12-27 01:15:00,2.38909,2.38934,2.38874,2.38898,95700000.0
2006-12-27 01:20:00,2.38898,2.38958,2.38886,2.38899,171800000.0
2006-12-27 01:25:00,2.38899,2.3892,2.38788,2.38824,201499998.0
2006-12-27 01:30:00,2.38816,2.38851,2.3875,2.38814,195900000.0
2006-12-27 01:35:00,2.38797,2.38852,2.38704,2.38832,133900000.0
2006-12-27 01:40:00,2.38844,2.38907,2.38748,2.38907,230400001.0
2006-12-27 01:45:00,2.38882,2.38916,2.38787,2.38893,154400000.0
2006-12-27 01:50:00,2.38874,2.38922,2.38836,2.38922,189600000.0
2006-12-27 01:55:00,2.38953,2.3899,2.38901,2.38943,167400000.0
2006-12-27 02:00:00,2.38898,2.38948,2.38873,2.38894,187200000.0
2006-12-27 02:05:00,2.38904,2.38924,2.38777,2.38866,226600001.0
2006-12-27 02:10:00,2.38887,2.38892,2.3877,2.38802,174400000.0
2006-12-27 02:15:00,2.38768,2.38865,2.38753,2.38836,171200000.0
2006-12-27 02:20:00,2.38843,2.38963,2.38839,2.38949,169200000.0
2006-12-27 02:25:00,2.38943,2.38946,2.38786,2.38802,159300000.0
2006-12-27 02:30:00,2.38825,2.38921,2.38799,2.38859,166400000.0
2006-12-27 02:35:00,2.38887,2.38917,2.38819,2.38896,180200000.0
2006-12-27 02:40:00,2.38885,2.38888,2.38797,2.38797,144700000.0
2006-12-27 02:45:00,2.38819,2.38893,2.38819,2.38893,108000000.0
2006-12-27 02:50:00,2.3886,2.38881,2.38787,2.3879,139400000.0
2006-12-27 02:55:00,2.38785,2.3885,2.38752,2.38839,127400000.0
2006-12-27 03:00:00,2.38845,2.38863,2.38778,2.38829,167800000.0
2006-12-27 03:05:00,2.38796,2.38829,2.38758,2.38802,177299999.0
2006-12-27 03:10:00,2.38823,2.38823,2.38722,2.38722,180699999.0
2006-12-27 03:15:00,2.38726,2.38824,2.38696,2.38708,140000000.0
2006-12-27 03:20:00,2.38731,2.38798,2.38731,2.38795,163200000.0
2006-12-27 03:25:00,2.38783,2.38825,2.38783,2.38825,97200000.0
2006-12-27 03:30:00,2.38821,2.38835,2.38759,2.38812,126600000.0
2006-12-27 03:35:00,2.38804,2.38841,2.38728,2.38782,158800000.0
2006-12-27 03:40:00,2.38784,2.38808,2.38728,2.38796,180400000.0
2006-12-27 03:45:00,2.38793,2.38823,2.38762,2.38802,158300000.0
2006-12-27 03:50:00,2.38791,2.38847,2.38744,2.38744,143500000.0
2006-12-27 03:55:00,2.38776,2.38847,2.38751,2.38847,137000000.0
2006-12-27 04:00:00,2.3882,2.38858,2.38771,2.38833,151400000.0
2006-12-27 04:05:00,2.3882,2.38842,2.38742,2.38833,200300000.0
2006-12-27 04:10:00,2.3882,2.38835,2.38719,2.38827,166900001.0
2006-12-27 04:15:00,2.3884,2.38913,2.38763,2.38892,139000000.0
2006-12-27 04:20:00,2.38915,2.38934,2.38893,2.38919,122600000.0
2006-12-27 04:25:00,2.38938,2.38947,2.38833,2.38833,125900000.0
2006-12-27 04:30:00,2.38826,2.38955,2.38826,2.38912,142200000.0
2006-12-27 04:35:00,2.3891,2.3891,2.38822,2.38855,147400000.0
2006-12-27 04:40:00,2.38822,2.38887,2.38756,2.38881,132600000.0
2006-12-27 04:45:00,2.38899,2.38911,2.3886,2.38867,114000000.0
2006-12-27 04:50:00,2.3887,2.38919,2.38866,2.38907,179600000.0
2006-12-27 04:55:00,2.3892,2.38942,2.38878,2.3889,139400000.0
2006-12-27 05:00:00,2.38894,2.3891,2.38863,2.38885,178600000.0
2006-12-27 05:05:00,2.38885,2.38906,2.38861,2.38903,113200000.0
2006-12-27 05:10:00,2.38909,2.38922,2.38874,2.38874,100900000.0
2006-12-27 05:15:00,2.38881,2.38906,2.38853,2.38899,160800000.0
2006-12-27 05:20:00,2.38879,2.3892,2.38843,2.38849,157099998.0
2006-12-27 05:25:00,2.38867,2.389,2.38856,2.38891,188300001.0
2006-12-27 05:30:00,2.38908,2.38915,2.38819,2.38827,150800000.0
2006-12-27 05:35:00,2.38846,2.38911,2.38846,2.38873,160200000.0
2006-12-27 05:40:00,2.38859,2.38915,2.38859,2.38885,136100001.0
2006-12-27 05:45:00,2.38888,2.38899,2.3886,2.3886,172900000.0
2006-12-27 05:50:00,2.3888,2.38935,2.38868,2.389,143500000.0
2006-12-27 05:55:00,2.38903,2.38931,2.38888,2.38913,153200000.0
2006-12-27 06:00:00,2.38905,2.3892,2.389,2.3891,75400000.0
2006-12-27 06:05:00,2.38904,2.38921,2.38881,2.38882,158700000.0
2006-12-27 06:10:00,2.38875,2.38889,2.38838,2.38874,121700000.0
2006-12-27 06:15:00,2.38871,2.38882,2.38837,2.38855,151800000.0
2006-12-27 06:20:00,2.3886,2.38903,2.38802,2.3887,164000000.0
2006-12-27 06:25:00,2.38863,2.38924,2.38863,2.38892,178599999.0
2006-12-27 06:30:00,2.38882,2.38918,2.38862,2.38894,146500000.0
2006-12-27 06:35:00,2.38895,2.38895,2.38855,2.38855,166500000.0
2006-12-27 06:40:00,2.38868,2.38883,2.38839,2.38861,69400000.0
2006-12-27 06:45:00,2.3886,2.38895,2.3885,2.3885,152400000.0
2006-12-27 06:50:00,2.38863,2.38879,2.38845,2.38867,144300000.0
2006-12-27 06:55:00,2.38862,2.38909,2.38854,2.38895,122200000.0
2006-12-27 07:00:00,2.38903,2.38917,2.38885,2.38893,125200000.0
2006-12-27 07:05:00,2.38901,2.38934,2.38889,2.38925,123400000.0
2006-12-27 07:10:00,2.38895,2.38903,2.38847,2.38873,182600000.0
2006-12-27 07:15:00,2.38895,2.38902,2.38858,2.38875,207600000.0
2006-12-27 07:20:00,2.38869,2.38899,2.38833,2.38861,178500000.0
2006-12-27 07:25:00,2.38854,2.38881,2.38816,2.38854,150600001.0
2006-12-27 07:30:00,2.3886,2.38882,2.38837,2.38854,183800000.0
2006-12-27 07:35:00,2.38868,2.38878,2.38844,2.38873,147100001.0
2006-12-27 07:40:00,2.38852,2.38874,2.38814,2.38814,147099999.0
2006-12-27 07:45:00,2.38838,2.38838,2.38624,2.38624,192400000.0
2006-12-27 07:50:00,2.38668,2.38768,2.38638,2.38763,178900000.0
2006-12-27 07:55:00,2.3877,2.38831,2.38765,2.38804,179800000.0
2006-12-27 08:00:00,2.38822,2.38939,2.38801,2.38878,197200000.0
2006-12-27 08:05:00,2.3886,2.38877,2.38801,2.38824,132400000.0
2006-12-27 08:10:00,2.38819,2.38846,2.38755,2.38819,235899999.0
2006-12-27 08:15:00,2.38831,2.38919,2.38786,2.38919,181200000.0
2006-12-27 08:20:00,2.38909,2.38939,2.38794,2.38835,157700000.0
2006-12-27 08:25:00,2.3884,2.38876,2.38812,2.38812,170300000.0
2006-12-27 08:30:00,2.38799,2.38804,2.38694,2.387,195300000.0
2006-12-27 08:35:00,2.3868,2.38793,2.38658,2.38793,142800000.0
2006-12-27 08:40:00,2.38779,2.38794,2.38698,2.38702,202500000.0
2006-12-27 08:45:00,2.38694,2.38694,2.38609,2.38615,189700000.0
2006-12-27 08:50:00,2.38626,2.38715,2.38617,2.38668,148200000.0
2006-12-27 08:55:00,2.38647,2.38741,2.38621,2.38741,170500000.0
2006-12-27 09:00:00,2.38726,2.38726,2.38637,2.3868,197000000.0
2006-12-27 09:05:00,2.38684,2.38784,2.38641,2.38763,128300000.0
2006-12-27 09:10:00,2.38745,2.38749,2.38682,2.38702,159300000.0
2006-12-27 09:15:00,2.3873,2.38763,2.38706,2.38741,224299999.0
2006-12-27 09:20:00,2.38752,2.38803,2.38738,2.38803,179400000.0
2006-12-27 09:25:00,2.38781,2.38855,2.38759,2.38855,170400000.0
2006-12-27 09:30:00,2.38846,2.38891,2.38836,2.38856,233000000.0
2006-12-27 09:35:00,2.38873,2.38901,2.38844,2.38882,221300002.0
2006-12-27 09:40:00,2.38885,2.38911,2.38827,2.38857,186800000.0
2006-12-27 09:45:00,2.38847,2.38879,2.3883,2.38836,149500000.0
2006-12-27 09:50:00,2.38855,2.38906,2.38855,2.38873,177500000.0
2006-12-27 09:55:00,2.38874,2.38919,2.38847,2.38866,165100000.0
2006-12-27 10:00:00,2.38858,2.38889,2.38754,2.38793,202800000.0
2006-12-27 10:05:00,2.38812,2.38882,2.38779,2.38868,214500001.0
2006-12-27 10:10:00,2.38861,2.38867,2.38799,2.38844,143800000.0
2006-12-27 10:15:00,2.3884,2.3884,2.38795,2.38824,168000000.0
2006-12-27 10:20:00,2.38841,2.38853,2.38739,2.38768,190300000.0
2006-12-27 10:25:00,2.3876,2.38868,2.3876,2.38857,227200000.0
2006-12-27 10:30:00,2.38841,2.3888,2.38816,2.38865,172600000.0
2006-12-27 10:35:00,2.38865,2.38876,2.38804,2.38804,146700000.0
2006-12-27 10:40:00,2.3879,2.38887,2.38772,2.38822,192500000.0
2006-12-27 10:45:00,2.38833,2.38897,2.38788,2.38859,155800000.0
2006-12-27 10:50:00,2.38844,2.38844,2.38778,2.38833,157700000.0
2006-12-27 10:55:00,2.3883,2.3894,2.38818,2.3893,222800000.0
2006-12-27 11:00:00,2.38914,2.38941,2.38866,2.38895,153200000.0
2006-12-27 11:05:00,2.38891,2.38937,2.38877,2.38932,195300000.0
2006-12-27 11:10:00,2.38929,2.38948,2.38789,2.38795,165800000.0
2006-12-27 11:15:00,2.38796,2.38835,2.38762,2.38779,162900000.0
2006-12-27 11:20:00,2.38783,2.38829,2.38733,2.38782,198000001.0
2006-12-27 11:25:00,2.38772,2.38894,2.3877,2.38844,158600000.0
2006-12-27 11:30:00,2.38847,2.3889,2.38831,2.38882,181900000.0
2006-12-27 11:35:00,2.38897,2.38927,2.38834,2.38905,210200001.0
2006-12-27 11:40:00,2.38888,2.38919,2.38859,2.38919,170400000.0
2006-12-27 11:45:00,2.38912,2.38945,2.38865,2.38904,156200000.0
2006-12-27 11:50:00,2.38895,2.38895,2.38835,2.38853,154900000.0
2006-12-27 11:55:00,2.3884,2.38853,2.38805,2.38837,170500000.0
2006-12-27 12:00:00,2.38814,2.38856,2.38794,2.38817,173100000.0
2006-12-27 12:05:00,2.38838,2.38873,2.38823,2.3885,205300000.0
2006-12-27 12:10:00,2.38855,2.38879,2.38829,2.38848,149700000.0
2006-12-27 12:15:00,2.38846,2.38869,2.38805,2.38827,196800000.0
2006-12-27 12:20:00,2.38832,2.38875,2.38818,2.38865,183300000.0
2006-12-27 12:25:00,2.38883,2.38902,2.38829,2.38882,223700000.0
2006-12-27 12:30:00,2.38896,2.38926,2.38882,2.38906,141800000.0
2006-12-27 12:35:00,2.389,2.38969,2.389,2.38964,155000000.0
2006-12-27 12:40:00,2.38957,2.38978,2.38916,2.38916,254199999.0
2006-12-27 12:45:00,2.38911,2.3893,2.38837,2.38904,174100001.0
2006-12-27 12:50:00,2.38918,2.38967,2.38894,2.38967,224700000.0
2006-12-27 12:55:00,2.38967,2.38975,2.38926,2.38967,165800000.0
2006-12-27 13:00:00,2.38961,2.391,2.38941,2.391,237300000.0
2006-12-27 13:05:00,2.39109,2.39115,2.3905,2.39086,173700000.0
2006-12-27 13:10:00,2.39073,2.39187,2.39064,2.39187,162000000.0
2006-12-27 13:15:00,2.39174,2.39219,2.39155,2.39185,234600000.0
2006-12-27 13:20:00,2.39185,2.39205,2.39161,2.39183,141500000.0
2006-12-27 13:25:00,2.39175,2.39182,2.39138,2.39156,162700000.0
2006-12-27 13:30:00,2.39164,2.39247,2.39146,2.39206,228700000.0
2006-12-27 13:35:00,2.39233,2.39244,2.39184,2.392,230400000.0
2006-12-27 13:40:00,2.3921,2.39289,2.39167,2.39167,222500000.0
2006-12-27 13:45:00,2.39188,2.39208,2.3914,2.3915,169500000.0
2006-12-27 13:50:00,2.39144,2.39167,2.39122,2.3914,203000000.0
2006-12-27 13:55:00,2.39126,2.39157,2.39118,2.39122,152400000.0
2006-12-27 14:00:00,2.3914,2.3926,2.39119,2.3926,201100000.0
2006-12-27 14:05:00,2.39228,2.39228,2.39172,2.39218,140900000.0
2006-12-27 14:10:00,2.39206,2.39223,2.39169,2.392,159300000.0
2006-12-27 14:15:00,2.39194,2.39238,2.39178,2.39214,177500000.0
2006-12-27 14:20:00,2.39225,2.39225,2.39167,2.39206,153700000.0
2006-12-27 14:25:00,2.39186,2.39245,2.39186,2.39227,153699999.0
2006-12-27 14:30:00,2.39219,2.39285,2.39197,2.39285,190200000.0
2006-12-27 14:35:00,2.3927,2.39326,2.39269,2.39292,152800001.0
2006-12-27 14:40:00,2.39287,2.39287,2.39196,2.39222,174600000.0
2006-12-27 14:45:00,2.39217,2.39238,2.392,2.39224,181200000.0
2006-12-27 14:50:00,2.39204,2.39235,2.39096,2.39139,172600000.0
2006-12-27 14:55:00,2.39144,2.39172,2.3911,2.39133,191100000.0
2006-12-27 15:00:00,2.39122,2.3913,2.39071,2.3913,197600000.0
2006-12-27 15:05:00,2.39152,2.39238,2.39111,2.39238,196400000.0
2006-12-27 15:10:00,2.39242,2.39285,2.39156,2.39285,190900000.0
2006-12-27 15:15:00,2.39299,2.39299,2.39168,2.39216,200300000.0
2006-12-27 15:20:00,2.39245,2.39379,2.39228,2.39324,176699999.0
2006-12-27 15:25:00,2.39322,2.39342,2.39203,2.39233,201000000.0
2006-12-27 15:30:00,2.39197,2.39274,2.39197,2.39213,168700000.0
2006-12-27 15:35:00,2.39217,2.39319,2.39207,2.39288,206100000.0
2006-12-27 15:40:00,2.39301,2.39373,2.39268,2.39312,170400001.0
2006-12-27 15:45:00,2.39323,2.39529,2.3932,2.39503,222099999.0
2006-12-27 15:50:00,2.39507,2.39639,2.39499,2.39634,170400000.0
2006-12-27 15:55:00,2.39645,2.39732,2.39634,2.39659,135500000.0
2006-12-27 16:00:00,2.39646,2.39651,2.39535,2.39561,104900000.0
2006-12-27 16:05:00,2.39564,2.39595,2.39539,2.39555,170100000.0
2006-12-27 16:10:00,2.39549,2.39622,2.39501,2.39588,211100001.0
2006-12-27 16:15:00,2.39604,2.39678,2.39602,2.39656,138100000.0
2006-12-27 16:20:00,2.39656,2.39656,2.39538,2.39538,155500000.0
2006-12-27 16:25:00,2.39535,2.39572,2.39508,2.3956,147900000.0
2006-12-27 16:30:00,2.39561,2.39588,2.3952,2.39548,189700001.0
2006-12-27 16:35:00,2.39539,2.39557,2.39502,2.39555,196500001.0
2006-12-27 16:40:00,2.39558,2.39558,2.39518,2.39544,161000000.0
2006-12-27 16:45:00,2.39542,2.39578,2.39528,2.39575,180800000.0
2006-12-27 16:50:00,2.39584,2.39608,2.39508,2.3952,221500000.0
2006-12-27 16:55:00,2.39513,2.39559,2.39434,2.39461,143700000.0
2006-12-27 17:00:00,2.39433,2.39543,2.39385,2.39472,181100000.0
2006-12-27 17:05:00,2.39469,2.39529,2.3943,2.39497,176700000.0
2006-12-27 17:10:00,2.39492,2.39537,2.39473,2.39515,184700000.0
2006-12-27 17:15:00,2.39508,2.39593,2.39508,2.39534,175400000.0
2006-12-27 17:20:00,2.39547,2.39585,2.3953,2.39585,200500001.0
2006-12-27 17:25:00,2.39581,2.39655,2.39552,2.39633,143100000.0
2006-12-27 17:30:00,2.39652,2.397,2.39628,2.39628,154700000.0
2006-12-27 17:35:00,2.39644,2.39655,2.39583,2.39592,191600000.0
2006-12-27 17:40:00,2.39614,2.39621,2.39509,2.39509,180100000.0
2006-12-27 17:45:00,2.395,2.39549,2.39494,2.39515,176600000.0
2006-12-27 17:50:00,2.3952,2.39567,2.39472,2.39549,167200000.0
2006-12-27 17:55:00,2.39528,2.39553,2.3951,2.3953,120500000.0
2006-12-27 18:00:00,2.39539,2.39607,2.39534,2.39579,1536399998.0
2006-12-27 18:05:00,2.39579,2.39593,2.39536,2.39584,1797900000.0
2006-12-27 18:10:00,2.39595,2.39622,2.3955,2.39597,1142600001.0
2006-12-27 18:15:00,2.39595,2.39687,2.39591,2.39662,1241500000.0
2006-12-27 18:20:00,2.39659,2.39707,2.39615,2.39676,1268499999.0
2006-12-27 18:25:00,2.39667,2.39696,2.39612,2.39661,1489000000.0
2006-12-27 18:30:00,2.39654,2.3967,2.39596,2.39659,1311500000.0
2006-12-27 18:35:00,2.39657,2.39671,2.39594,2.39638,575599999.0
2006-12-27 18:40:00,2.39628,2.3964,2.39583,2.39621,680800000.0
2006-12-27 18:45:00,2.39634,2.39675,2.39619,2.39655,300799999.0
2006-12-27 18:50:00,2.39641,2.39664,2.39613,2.39657,672399999.0
2006-12-27 18:55:00,2.39658,2.39712,2.39638,2.39707,745800002.0
2006-12-27 19:00:00,2.39698,2.3971,2.39651,2.39651,437400000.0
2006-12-27 19:05:00,2.39643,2.39685,2.39622,2.39625,771300001.0
2006-12-27 19:10:00,2.39646,2.3966,2.39624,2.39654,412100000.0
2006-12-27 19:15:00,2.39651,2.39667,2.39615,2.39645,445100000.0
2006-12-27 19:20:00,2.3965,2.39682,2.39619,2.39637,582800003.0
2006-12-27 19:25:00,2.39646,2.39652,2.39587,2.39608,465800000.0
2006-12-27 19:30:00,2.39623,2.39644,2.396,2.39616,595199999.0
2006-12-27 19:35:00,2.3962,2.39639,2.3961,2.39617,354500001.0
2006-12-27 19:40:00,2.39617,2.39625,2.39581,2.39597,406600001.0
2006-12-27 19:45:00,2.39599,2.39634,2.39593,2.39593,332300000.0
2006-12-27 19:50:00,2.39593,2.39622,2.39556,2.39572,321100000.0
2006-12-27 19:55:00,2.39563,2.39577,2.39529,2.39547,451200000.0
2006-12-27 20:00:00,2.39553,2.39621,2.39536,2.39612,235500000.0
2006-12-27 20:05:00,2.39609,2.39609,2.3957,2.39602,242400000.0
2006-12-27 20:10:00,2.39616,2.39657,2.39589,2.396,449700000.0
2006-12-27 20:15:00,2.39618,2.39625,2.39583,2.39595,594400000.0
2006-12-27 20:20:00,2.39598,2.39642,2.39568,2.39605,666300000.0
2006-12-27 20:25:00,2.39601,2.39664,2.39567,2.39653,895400000.0
2006-12-27 20:30:00,2.39652,2.39674,2.39617,2.39658,1153600001.0
2006-12-27 20:35:00,2.39649,2.39669,2.39627,2.39652,498500001.0
2006-12-27 20:40:00,2.39659,2.39664,2.3962,2.39637,626900000.0
2006-12-27 20:45:00,2.39633,2.39665,2.39593,2.3964,593400000.0
2006-12-27 20:50:00,2.39647,2.39677,2.39632,2.39659,790200000.0
2006-12-27 20:55:00,2.39658,2.39698,2.39652,2.39694,1040400002.0
2006-12-27 21:00:00,2.39691,2.39691,2.39639,2.39655,894999999.0
2006-12-27 21:05:00,2.39654,2.39676,2.39623,2.3967,216200000.0
2006-12-27 21:10:00,2.39669,2.39702,2.39619,2.39697,503700000.0
2006-12-27 21:15:00,2.3968,2.39682,2.39619,2.39651,701099999.0
2006-12-27 21:20:00,2.39653,2.39686,2.39623,2.39672,776300000.0
2006-12-27 21:25:00,2.39686,2.39716,2.39655,2.39687,376600000.0
2006-12-27 21:30:00,2.39704,2.39708,2.39666,2.39666,381599999.0
2006-12-27 21:35:00,2.3967,2.39724,2.39665,2.39678,218200000.0
2006-12-27 21:40:00,2.39698,2.39793,2.39682,2.39757,418399999.0
2006-12-27 21:45:00,2.39755,2.39755,2.39675,2.39719,414299998.0
2006-12-27 21:50:00,2.39732,2.39768,2.3971,2.39734,296300000.0
2006-12-27 21:55:00,2.39759,2.39799,2.39737,2.39754,386800000.0
2006-12-27 22:00:00,2.39765,2.39774,2.3971,2.39717,304700000.0
2006-12-27 22:05:00,2.39712,2.39738,2.39709,2.3972,238099999.0
2006-12-27 22:10:00,2.39722,2.39791,2.39698,2.39763,193900000.0
2006-12-27 22:15:00,2.39745,2.39812,2.39736,2.39805,319900000.0
2006-12-27 22:20:00,2.3981,2.3981,2.39754,2.39803,256300000.0
2006-12-27 22:25:00,2.39818,2.39823,2.39764,2.3978,305400000.0
2006-12-27 22:30:00,2.39775,2.39831,2.39775,2.3981,315800000.0
2006-12-27 22:35:00,2.39797,2.39832,2.39797,2.39831,186000001.0
2006-12-27 22:40:00,2.39817,2.39859,2.3981,2.39853,362300000.0
2006-12-27 22:45:00,2.39854,2.39857,2.39794,2.39833,345500000.0
2006-12-27 22:50:00,2.39821,2.39838,2.39793,2.39815,212200000.0
2006-12-27 22:55:00,2.39815,2.39826,2.39773,2.39788,197800000.0
2006-12-27 23:00:00,2.39792,2.39832,2.39789,2.39798,150500001.0
2006-12-27 23:05:00,2.39807,2.39863,2.39792,2.39852,152200000.0
2006-12-27 23:10:00,2.39835,2.39857,2.39813,2.39818,152000000.0
2006-12-27 23:15:00,2.39841,2.39901,2.39841,2.3988,115500000.0
2006-12-27 23:20:00,2.39892,2.39892,2.39829,2.39842,97100000.0
2006-12-27 23:25:00,2.3985,2.39853,2.39801,2.39849,155200000.0
2006-12-27 23:30:00,2.39841,2.39843,2.39789,2.39807,184300000.0
2006-12-27 23:35:00,2.39812,2.39827,2.39791,2.39812,178400000.0
2006-12-27 23:40:00,2.39801,2.3982,2.39777,2.39807,156400000.0
2006-12-27 23:45:00,2.39798,2.39816,2.39748,2.39784,176699999.0
2006-12-27 23:50:00,2.39799,2.39838,2.39794,2.39812,137500000.0
2006-12-27 23:55:00,2.39815,2.39907,2.39812,2.39905,123400000.0
2006-12-28 00:00:00,2.39881,2.39882,2.39739,2.39763,129200000.0
2006-12-28 00:05:00,2.39775,2.39811,2.39733,2.39745,170999999.0
2006-12-28 00:10:00,2.39749,2.39877,2.39714,2.39832,201700000.0
2006-12-28 00:15:00,2.39826,2.39927,2.39826,2.39911,187300000.0
2006-12-28 00:20:00,2.39907,2.39991,2.39907,2.39991,180999999.0
2006-12-28 00:25:00,2.39992,2.40056,2.39946,2.40043,209399998.0
2006-12-28 00:30:00,2.40051,2.40094,2.40022,2.40024,221300000.0
2006-12-28 00:35:00,2.40016,2.40016,2.39879,2.39909,183200000.0
2006-12-28 00:40:00,2.39869,2.39912,2.39849,2.39863,191000000.0
2006-12-28 00:45:00,2.39859,2.39906,2.39818,2.3988,128100000.0
2006-12-28 00:50:00,2.39886,2.39938,2.39885,2.39887,119800000.0
2006-12-28 00:55:00,2.39872,2.39917,2.39856,2.39892,150300000.0
2006-12-28 01:00:00,2.3989,2.39901,2.39769,2.39771,181799999.0
2006-12-28 01:05:00,2.39789,2.39823,2.39765,2.39765,133600000.0
2006-12-28 01:10:00,2.3977,2.39843,2.3977,2.39809,243700000.0
2006-12-28 01:15:00,2.39814,2.39867,2.39806,2.3984,136300000.0
2006-12-28 01:20:00,2.3984,2.39868,2.39795,2.39826,184400000.0
2006-12-28 01:25:00,2.39811,2.39852,2.39811,2.39821,157800000.0
2006-12-28 01:30:00,2.39823,2.39876,2.39823,2.39853,182699999.0
2006-12-28 01:35:00,2.39855,2.39883,2.39822,2.3985,127299999.0
2006-12-28 01:40:00,2.39842,2.39869,2.39808,2.3981,183300000.0
2006-12-28 01:45:00,2.3981,2.39835,2.39731,2.39768,127700000.0
2006-12-28 01:50:00,2.3977,2.39829,2.39752,2.39752,138500000.0
2006-12-28 01:55:00,2.39753,2.39782,2.39746,2.39759,159600000.0
2006-12-28 02:00:00,2.39772,2.39796,2.39742,2.39762,247400001.0
2006-12-28 02:05:00,2.39758,2.39781,2.39749,2.3975,168400000.0
2006-12-28 02:10:00,2.39754,2.39778,2.39703,2.39777,161400000.0
2006-12-28 02:15:00,2.39792,2.398,2.39745,2.39764,150800000.0
2006-12-28 02:20:00,2.39787,2.39879,2.39787,2.39862,191900000.0
2006-12-28 02:25:00,2.39871,2.399,2.39833,2.39878,142800000.0
2006-12-28 02:30:00,2.39883,2.39901,2.39838,2.39885,170000000.0
2006-12-28 02:35:00,2.39887,2.39945,2.39887,2.39911,149500000.0
2006-12-28 02:40:00,2.39891,2.39947,2.39887,2.39934,145900000.0
2006-12-28 02:45:00,2.39923,2.39923,2.39888,2.39896,82500000.0
2006-12-28 02:50:00,2.39887,2.39908,2.39835,2.39877,158499999.0
2006-12-28 02:55:00,2.39895,2.39916,2.39873,2.39903,132900000.0
2006-12-28 03:00:00,2.39886,2.39914,2.39852,2.39914,150800000.0
2006-12-28 03:05:00,2.39894,2.39915,2.3987,2.39882,164800000.0
2006-12-28 03:10:00,2.39897,2.39903,2.3986,2.39871,141300000.0
2006-12-28 03:15:00,2.39865,2.39881,2.39852,2.3987,177500000.0
2006-12-28 03:20:00,2.39863,2.39898,2.39853,2.39889,188400000.0
2006-12-28 03:25:00,2.39872,2.39912,2.39845,2.39889,169200000.0
2006-12-28 03:30:00,2.39885,2.39889,2.39831,2.3985,176600001.0
2006-12-28 03:35:00,2.39849,2.39888,2.39828,2.39866,171400000.0
2006-12-28 03:40:00,2.39871,2.39911,2.39834,2.3985,162900000.0
2006-12-28 03:45:00,2.39844,2.39905,2.39817,2.39875,106400000.0
2006-12-28 03:50:00,2.39879,2.39923,2.39851,2.3988,149200000.0
2006-12-28 03:55:00,2.39882,2.39904,2.39872,2.39872,111300000.0
2006-12-28 04:00:00,2.39859,2.39915,2.39849,2.39879,176700000.0
2006-12-28 04:05:00,2.39878,2.39904,2.39852,2.39862,189300000.0
2006-12-28 04:10:00,2.39854,2.39879,2.39845,2.39853,165800000.0
2006-12-28 04:15:00,2.39864,2.39903,2.39864,2.39875,161500000.0
2006-12-28 04:20:00,2.39892,2.39898,2.39832,2.39832,178500000.0
2006-12-28 04:25:00,2.39855,2.39868,2.39841,2.39847,68200000.0
2006-12-28 04:30:00,2.39846,2.39872,2.39834,2.3985,154200000.0
2006-12-28 04:35:00,2.39848,2.39863,2.3983,2.39838,121500000.0
2006-12-28 04:40:00,2.39839,2.39877,2.39825,2.39838,165100000.0
2006-12-28 04:45:00,2.39846,2.39902,2.39832,2.39843,161300000.0
2006-12-28 04:50:00,2.39839,2.39862,2.39831,2.39843,132500001.0
2006-12-28 04:55:00,2.39857,2.39881,2.39833,2.39854,164500001.0
2006-12-28 05:00:00,2.39863,2.39931,2.39863,2.3993,144000000.0
2006-12-28 05:05:00,2.39918,2.39945,2.39904,2.3992,177300000.0
2006-12-28 05:10:00,2.39919,2.39929,2.39851,2.39877,133400000.0
2006-12-28 05:15:00,2.39878,2.39895,2.39849,2.39895,195400000.0
2006-12-28 05:20:00,2.39862,2.39908,2.39856,2.39893,174199999.0
2006-12-28 05:25:00,2.39907,2.3992,2.39884,2.39897,153900000.0
2006-12-28 05:30:00,2.39906,2.39911,2.39863,2.39867,185999999.0
2006-12-28 05:35:00,2.39869,2.39885,2.39825,2.39834,101400000.0
2006-12-28 05:40:00,2.39822,2.39875,2.39821,2.39872,143100000.0
2006-12-28 05:45:00,2.39864,2.3987,2.39828,2.39854,134800000.0
2006-12-28 05:50:00,2.39848,2.39867,2.39829,2.39853,127200000.0
2006-12-28 05:55:00,2.39846,2.39882,2.39828,2.39867,170000000.0
2006-12-28 06:00:00,2.39856,2.39874,2.39842,2.39842,158100000.0
2006-12-28 06:05:00,2.39845,2.39902,2.39827,2.39874,140300000.0
2006-12-28 06:10:00,2.39867,2.39904,2.39864,2.39885,130200000.0
2006-12-28 06:15:00,2.39896,2.39925,2.3989,2.3989,104500000.0
2006-12-28 06:20:00,2.39888,2.3993,2.39882,2.39899,145700000.0
2006-12-28 06:25:00,2.39892,2.39914,2.39878,2.39883,135200000.0
2006-12-28 06:30:00,2.39903,2.39911,2.39847,2.39853,186000000.0
2006-12-28 06:35:00,2.39852,2.3988,2.39819,2.39866,212300000.0
2006-12-28 06:40:00,2.3987,2.39911,2.3985,2.39885,145400000.0
2006-12-28 06:45:00,2.39898,2.3992,2.39852,2.39875,160200000.0
2006-12-28 06:50:00,2.39886,2.39907,2.39858,2.39888,195400000.0
2006-12-28 06:55:00,2.39888,2.39907,2.39878,2.39898,118100000.0
2006-12-28 07:00:00,2.3989,2.39895,2.39819,2.39825,159900001.0
2006-12-28 07:05:00,2.39832,2.39873,2.39815,2.39855,134800000.0
2006-12-28 07:10:00,2.39838,2.39871,2.39836,2.39858,154400000.0
2006-12-28 07:15:00,2.39878,2.39885,2.39851,2.39885,184799999.0
2006-12-28 07:20:00,2.39889,2.39942,2.39874,2.3991,182100000.0
2006-12-28 07:25:00,2.39909,2.39926,2.39883,2.399,157700000.0
2006-12-28 07:30:00,2.39906,2.39957,2.39894,2.3992,180800000.0
2006-12-28 07:35:00,2.39916,2.39939,2.39879,2.39886,145800000.0
2006-12-28 07:40:00,2.39872,2.39905,2.39827,2.39832,162600000.0
2006-12-28 07:45:00,2.3983,2.399,2.39829,2.3986,213900000.0
2006-12-28 07:50:00,2.3987,2.39878,2.39839,2.39856,130300000.0
2006-12-28 07:55:00,2.39843,2.39857,2.3978,2.39785,111000000.0
2006-12-28 08:00:00,2.39799,2.39804,2.39763,2.39787,190200000.0
2006-12-28 08:05:00,2.398,2.39805,2.39752,2.39783,149900000.0
2006-12-28 08:10:00,2.39776,2.39786,2.39756,2.39756,126600000.0
2006-12-28 08:15:00,2.3979,2.3986,2.39772,2.3986,127900000.0
2006-12-28 08:20:00,2.39845,2.39873,2.39821,2.39826,236700000.0
2006-12-28 08:25:00,2.3982,2.39884,2.39782,2.39864,164500000.0
2006-12-28 08:30:00,2.39866,2.39902,2.39849,2.39855,171000000.0
2006-12-28 08:35:00,2.39853,2.39896,2.39799,2.39814,112300000.0
2006-12-28 08:40:00,2.39817,2.39875,2.39788,2.39855,171800000.0
2006-12-28 08:45:00,2.39857,2.39871,2.39786,2.39791,159400000.0
2006-12-28 08:50:00,2.39789,2.39892,2.39715,2.39845,178400000.0
2006-12-28 08:55:00,2.39838,2.39859,2.39817,2.39839,204300001.0
2006-12-28 09:00:00,2.39828,2.39914,2.39828,2.39858,146500000.0
2006-12-28 09:05:00,2.39851,2.39888,2.39838,2.39867,150000000.0
2006-12-28 09:10:00,2.39862,2.39905,2.39842,2.399,150600001.0
2006-12-28 09:15:00,2.39897,2.39923,2.39883,2.39911,154500000.0
2006-12-28 09:20:00,2.39911,2.39945,2.3989,2.39942,158100000.0
2006-12-28 09:25:00,2.39914,2.39962,2.39903,2.39941,160000001.0
2006-12-28 09:30:00,2.39913,2.3995,2.39881,2.3991,160500000.0
2006-12-28 09:35:00,2.39914,2.40002,2.39898,2.39954,158000000.0
2006-12-28 09:40:00,2.39949,2.40019,2.39949,2.39977,174800000.0
2006-12-28 09:45:00,2.39982,2.4,2.39957,2.39967,175000000.0
2006-12-28 09:50:00,2.39968,2.39992,2.39936,2.39944,165800001.0
2006-12-28 09:55:00,2.39932,2.39972,2.39904,2.39917,134200000.0
2006-12-28 10:00:00,2.39905,2.39953,2.39885,2.39908,167200000.0
2006-12-28 10:05:00,2.39908,2.39968,2.39908,2.39947,185100000.0
2006-12-28 10:10:00,2.39959,2.39988,2.3993,2.39941,139700001.0
2006-12-28 10:15:00,2.39946,2.40041,2.39919,2.4002,159900000.0
2006-12-28 10:20:00,2.40034,2.4007,2.40003,2.40067,183200000.0
2006-12-28 10:25:00,2.40048,2.40065,2.39983,2.40008,231900000.0
2006-12-28 10:30:00,2.39995,2.40052,2.3999,2.40035,132100000.0
2006-12-28 10:35:00,2.40041,2.40055,2.40015,2.40039,151300000.0
2006-12-28 10:40:00,2.40032,2.40045,2.39962,2.39968,161100000.0
2006-12-28 10:45:00,2.39975,2.39987,2.39895,2.39925,174500000.0
2006-12-28 10:50:00,2.39902,2.39939,2.39848,2.39875,151300000.0
2006-12-28 10:55:00,2.39872,2.3994,2.3987,2.39902,206400000.0
2006-12-28 11:00:00,2.39888,2.39918,2.39788,2.39788,124900000.0
2006-12-28 11:05:00,2.39779,2.39804,2.39763,2.39792,186500000.0
2006-12-28 11:10:00,2.39762,2.39762,2.39701,2.39743,209700000.0
2006-12-28 11:15:00,2.39733,2.39741,2.39653,2.39675,124300001.0
2006-12-28 11:20:00,2.39652,2.39701,2.39502,2.39513,180500000.0
2006-12-28 11:25:00,2.39525,2.39589,2.39492,2.39497,196300000.0
2006-12-28 11:30:00,2.39494,2.39533,2.39478,2.39513,204700000.0
2006-12-28 11:35:00,2.39513,2.39573,2.3951,2.39528,157300000.0
2006-12-28 11:40:00,2.39513,2.39619,2.39513,2.39619,172199999.0
2006-12-28 11:45:00,2.39608,2.39629,2.39553,2.39608,180000000.0
2006-12-28 11:50:00,2.39636,2.39657,2.39585,2.39627,198800000.0
2006-12-28 11:55:00,2.3963,2.39684,2.39606,2.39614,182400000.0
2006-12-28 12:00:00,2.39611,2.39657,2.396,2.39638,177799999.0
2006-12-28 12:05:00,2.39661,2.39704,2.39658,2.39692,221000000.0
2006-12-28 12:10:00,2.39706,2.39745,2.39701,2.39703,185699999.0
2006-12-28 12:15:00,2.39695,2.39727,2.39677,2.39705,168500000.0
2006-12-28 12:20:00,2.3969,2.3969,2.39584,2.39607,190600000.0
2006-12-28 12:25:00,2.39633,2.39643,2.39593,2.39604,176300000.0
2006-12-28 12:30:00,2.39616,2.39653,2.39589,2.39639,217000000.0
2006-12-28 12:35:00,2.39633,2.39704,2.39633,2.39683,189000000.0
2006-12-28 12:40:00,2.39673,2.39688,2.39621,2.39663,195500000.0
2006-12-28 12:45:00,2.39662,2.39744,2.39644,2.39725,214700000.0
2006-12-28 12:50:00,2.39733,2.39767,2.39613,2.39655,209100000.0
2006-12-28 12:55:00,2.39646,2.39646,2.39553,2.39581,189000000.0
2006-12-28 13:00:00,2.39582,2.39585,2.39492,2.39554,194600000.0
2006-12-28 13:05:00,2.39596,2.39645,2.39532,2.39554,141100000.0
2006-12-28 13:10:00,2.39556,2.39556,2.39468,2.39547,169900000.0
2006-12-28 13:15:00,2.39546,2.39559,2.39339,2.39406,221100000.0
2006-12-28 13:20:00,2.39425,2.39538,2.39374,2.39538,119300000.0
2006-12-28 13:25:00,2.39545,2.39608,2.39514,2.39587,143100000.0
2006-12-28 13:30:00,2.396,2.39611,2.39489,2.39561,178200000.0
2006-12-28 13:35:00,2.39555,2.39606,2.3953,2.39558,187000000.0
2006-12-28 13:40:00,2.39576,2.39637,2.39571,2.39605,186800000.0
2006-12-28 13:45:00,2.39605,2.39605,2.39534,2.39588,182400000.0
2006-12-28 13:50:00,2.39596,2.39633,2.3957,2.39633,237800001.0
2006-12-28 13:55:00,2.39628,2.39628,2.3952,2.39524,143700000.0
2006-12-28 14:00:00,2.39508,2.39562,2.39483,2.39528,132300000.0
2006-12-28 14:05:00,2.39519,2.39552,2.39494,2.39505,144700000.0
2006-12-28 14:10:00,2.39487,2.39487,2.39354,2.39373,174000000.0
2006-12-28 14:15:00,2.39355,2.39383,2.39298,2.39299,210200000.0
2006-12-28 14:20:00,2.39296,2.39328,2.39267,2.39294,179200000.0
2006-12-28 14:25:00,2.39297,2.39325,2.39213,2.3922,146000000.0
2006-12-28 14:30:00,2.39201,2.39251,2.39118,2.39251,195600000.0
2006-12-28 14:35:00,2.39279,2.39299,2.39223,2.3924,134600000.0
2006-12-28 14:40:00,2.39264,2.39269,2.39167,2.3918,169800000.0
2006-12-28 14:45:00,2.39187,2.39209,2.39138,2.3919,199000000.0
2006-12-28 14:50:00,2.39172,2.39201,2.39069,2.39115,197600000.0
2006-12-28 14:55:00,2.39127,2.39244,2.39117,2.39244,208800001.0
2006-12-28 15:00:00,2.39234,2.39249,2.39115,2.39117,156200000.0
2006-12-28 15:05:00,2.39126,2.3922,2.39114,2.39213,166000000.0
2006-12-28 15:10:00,2.39214,2.39225,2.39155,2.39191,158400000.0
2006-12-28 15:15:00,2.3919,2.393,2.39179,2.39258,160800000.0
2006-12-28 15:20:00,2.39247,2.39274,2.39218,2.39227,178200000.0
2006-12-28 15:25:00,2.39227,2.39429,2.39225,2.39325,183700000.0
2006-12-28 15:30:00,2.39324,2.39417,2.39316,2.39404,191500000.0
2006-12-28 15:35:00,2.39392,2.39437,2.39359,2.39377,202700000.0
2006-12-28 15:40:00,2.39383,2.394,2.39343,2.39357,118000000.0
2006-12-28 15:45:00,2.39371,2.39403,2.39358,2.39395,194700000.0
2006-12-28 15:50:00,2.39392,2.39405,2.39264,2.39275,171400000.0
2006-12-28 15:55:00,2.39294,2.39365,2.39278,2.39365,215100000.0
2006-12-28 16:00:00,2.39358,2.39358,2.39269,2.39285,177900001.0
2006-12-28 16:05:00,2.39284,2.39358,2.39263,2.39311,220100000.0
2006-12-28 16:10:00,2.39312,2.39329,2.39279,2.39308,190200000.0
2006-12-28 16:15:00,2.39283,2.39309,2.3922,2.39276,229299997.0
2006-12-28 16:20:00,2.39276,2.3931,2.39262,2.39278,181200000.0
2006-12-28 16:25:00,2.39285,2.39294,2.3923,2.39238,202699999.0
2006-12-28 16:30:00,2.39239,2.39259,2.39175,2.39247,190100000.0
2006-12-28 16:35:00,2.39251,2.39276,2.39219,2.39229,207400000.0
2006-12-28 16:40:00,2.39245,2.39275,2.39226,2.39253,165600000.0
2006-12-28 16:45:00,2.39257,2.39285,2.39216,2.39258,216800000.0
2006-12-28 16:50:00,2.39258,2.39258,2.39152,2.39203,258100000.0
2006-12-28 16:55:00,2.39216,2.39302,2.39209,2.39228,197999999.0
2006-12-28 17:00:00,2.39215,2.39389,2.39197,2.39214,176800000.0
2006-12-28 17:05:00,2.39212,2.39317,2.39208,2.39281,192300000.0
2006-12-28 17:10:00,2.39281,2.394,2.39262,2.394,167000000.0
2006-12-28 17:15:00,2.39409,2.39442,2.39346,2.39436,168800000.0
2006-12-28 17:20:00,2.39429,2.39536,2.39417,2.3951,197800000.0
2006-12-28 17:25:00,2.39504,2.39528,2.39465,2.39474,182300001.0
2006-12-28 17:30:00,2.39448,2.3947,2.39397,2.394,143199999.0
2006-12-28 17:35:00,2.39398,2.39462,2.39379,2.39419,143000000.0
2006-12-28 17:40:00,2.39434,2.39446,2.39322,2.39322,199900001.0
2006-12-28 17:45:00,2.39306,2.39346,2.39242,2.39277,207600000.0
2006-12-28 17:50:00,2.39266,2.39286,2.39216,2.3927,179200000.0
2006-12-28 17:55:00,2.39275,2.39468,2.39237,2.39467,149900000.0
2006-12-28 18:00:00,2.39471,2.3948,2.39376,2.39389,1431800000.0
2006-12-28 18:05:00,2.39378,2.39379,2.39286,2.39335,1725099999.0
2006-12-28 18:10:00,2.39343,2.39432,2.39335,2.39403,1216500000.0
2006-12-28 18:15:00,2.39424,2.39467,2.39394,2.39427,1382499998.0
2006-12-28 18:20:00,2.39431,2.39507,2.39417,2.39452,1384000001.0
2006-12-28 18:25:00,2.39448,2.39487,2.39417,2.39454,1432299999.0
2006-12-28 18:30:00,2.39464,2.39512,2.3945,2.39474,1223700000.0
2006-12-28 18:35:00,2.39475,2.3953,2.3945,2.39518,623200002.0
2006-12-28 18:40:00,2.39514,2.39517,2.39457,2.39479,680700000.0
2006-12-28 18:45:00,2.39481,2.39481,2.39359,2.39449,311800000.0
2006-12-28 18:50:00,2.39457,2.39476,2.39415,2.39473,651900000.0
2006-12-28 18:55:00,2.39476,2.39476,2.39387,2.39466,701700002.0
2006-12-28 19:00:00,2.39467,2.39476,2.39391,2.394,391900000.0
2006-12-28 19:05:00,2.39396,2.39454,2.39368,2.39429,759099999.0
2006-12-28 19:10:00,2.39426,2.39498,2.39405,2.39448,424100000.0
2006-12-28 19:15:00,2.39444,2.3954,2.3944,2.39481,443300000.0
2006-12-28 19:20:00,2.39506,2.39533,2.39481,2.39517,542800000.0
2006-12-28 19:25:00,2.39498,2.39509,2.39422,2.39509,531799999.0
2006-12-28 19:30:00,2.39507,2.39516,2.39434,2.39475,588400001.0
2006-12-28 19:35:00,2.39473,2.39548,2.39443,2.39548,409000000.0
2006-12-28 19:40:00,2.39547,2.39547,2.39501,2.39502,397200000.0
2006-12-28 19:45:00,2.39503,2.39553,2.39503,2.39528,367199999.0
2006-12-28 19:50:00,2.39533,2.39574,2.3953,2.39566,372800000.0
2006-12-28 19:55:00,2.39572,2.3958,2.39503,2.39528,451300000.0
2006-12-28 20:00:00,2.39553,2.39581,2.39511,2.39545,307000001.0
2006-12-28 20:05:00,2.39545,2.39596,2.39529,2.39564,249800001.0
2006-12-28 20:10:00,2.39584,2.3963,2.3958,2.39603,433899998.0
2006-12-28 20:15:00,2.39603,2.39632,2.39585,2.39595,608600000.0
2006-12-28 20:20:00,2.39597,2.39631,2.39577,2.39609,582200000.0
2006-12-28 20:25:00,2.39608,2.3964,2.39581,2.39593,851299999.0
2006-12-28 20:30:00,2.39598,2.39648,2.39596,2.3964,1040200001.0
2006-12-28 20:35:00,2.39645,2.39671,2.39623,2.39656,497700000.0
2006-12-28 20:40:00,2.39664,2.397,2.39657,2.39677,590200000.0
2006-12-28 20:45:00,2.39681,2.3974,2.39681,2.39722,596299999.0
2006-12-28 20:50:00,2.39732,2.39798,2.39716,2.3978,780900001.0
2006-12-28 20:55:00,2.39747,2.39754,2.39657,2.3967,1103999998.0
2006-12-28 21:00:00,2.3967,2.39675,2.39622,2.39635,846100000.0
2006-12-28 21:05:00,2.39633,2.39637,2.39566,2.39581,274900000.0
2006-12-28 21:10:00,2.39587,2.39602,2.39509,2.39546,539399999.0
2006-12-28 21:15:00,2.39525,2.39572,2.39499,2.39538,581900000.0
2006-12-28 21:20:00,2.39551,2.39586,2.39547,2.39579,827500001.0
2006-12-28 21:25:00,2.39583,2.39653,2.39583,2.39628,336300001.0
2006-12-28 21:30:00,2.39645,2.39669,2.39622,2.39633,371100000.0
2006-12-28 21:35:00,2.3965,2.39668,2.396,2.39602,212400000.0
2006-12-28 21:40:00,2.3961,2.3969,2.3961,2.39657,342600000.0
2006-12-28 21:45:00,2.39657,2.39671,2.39622,2.3964,398300000.0
2006-12-28 21:50:00,2.39662,2.3978,2.39653,2.3978,324100000.0
2006-12-28 21:55:00,2.398,2.39819,2.39753,2.39819,355900001.0
2006-12-28 22:00:00,2.39829,2.39843,2.39747,2.39777,324000000.0
2006-12-28 22:05:00,2.39781,2.39789,2.39749,2.39769,201799999.0
2006-12-28 22:10:00,2.39776,2.39782,2.39738,2.39749,180700000.0
2006-12-28 22:15:00,2.39739,2.39794,2.39731,2.39784,426600001.0
2006-12-28 22:20:00,2.3979,2.398,2.3974,2.39783,258500000.0
2006-12-28 22:25:00,2.39792,2.39806,2.39767,2.39796,319100000.0
2006-12-28 22:30:00,2.39797,2.39828,2.39784,2.39805,290700000.0
2006-12-28 22:35:00,2.39794,2.39837,2.39766,2.39805,156599999.0
2006-12-28 22:40:00,2.39782,2.3979,2.3973,2.39763,353200000.0
2006-12-28 22:45:00,2.39764,2.39768,2.39699,2.39721,308799999.0
2006-12-28 22:50:00,2.39725,2.39786,2.39697,2.3978,214300000.0
2006-12-28 22:55:00,2.3977,2.39794,2.39717,2.39747,156000000.0
2006-12-28 23:00:00,2.39759,2.39803,2.39757,2.39789,177500000.0
2006-12-28 23:05:00,2.39782,2.39791,2.39732,2.39787,166100000.0
2006-12-28 23:10:00,2.39779,2.39797,2.39715,2.39742,207700001.0
2006-12-28 23:15:00,2.39755,2.3976,2.39701,2.39748,146600000.0
2006-12-28 23:20:00,2.39739,2.3975,2.3969,2.39718,146400000.0
2006-12-28 23:25:00,2.39723,2.39789,2.39722,2.39787,139900000.0
2006-12-28 23:30:00,2.39802,2.39802,2.39716,2.39768,135200000.0
2006-12-28 23:35:00,2.39764,2.39784,2.39737,2.39763,180700000.0
2006-12-28 23:40:00,2.39754,2.39766,2.39724,2.39728,130400001.0
2006-12-28 23:45:00,2.39739,2.39793,2.39673,2.39706,139700000.0
2006-12-28 23:50:00,2.39715,2.39765,2.39696,2.39765,168800000.0
2006-12-28 23:55:00,2.39738,2.3979,2.3973,2.39749,159700000.0
2006-12-29 00:00:00,2.3979,2.39811,2.39689,2.39728,115500000.0
2006-12-29 00:05:00,2.39746,2.39746,2.39677,2.39721,143200000.0
2006-12-29 00:10:00,2.39712,2.39722,2.39684,2.39703,99800000.0
2006-12-29 00:15:00,2.39684,2.39769,2.39679,2.3972,163500000.0
2006-12-29 00:20:00,2.39725,2.39726,2.39622,2.39696,217000000.0
2006-12-29 00:25:00,2.39709,2.39709,2.39574,2.39647,148999997.0
2006-12-29 00:30:00,2.39649,2.39668,2.39596,2.39629,126400000.0
2006-12-29 00:35:00,2.3963,2.39665,2.39508,2.39517,165000000.0
2006-12-29 00:40:00,2.39528,2.39734,2.39528,2.39701,124100000.0
2006-12-29 00:45:00,2.39685,2.39709,2.3961,2.3969,160600000.0
2006-12-29 00:50:00,2.39689,2.39695,2.39621,2.39678,160600000.0
2006-12-29 00:55:00,2.3967,2.39721,2.39648,2.39703,161300000.0
2006-12-29 01:00:00,2.39714,2.39719,2.39668,2.39676,196900000.0
2006-12-29 01:05:00,2.3967,2.39715,2.39651,2.39651,137200000.0
2006-12-29 01:10:00,2.39674,2.39752,2.39631,2.39649,157500000.0
2006-12-29 01:15:00,2.39653,2.39705,2.39628,2.39681,119000000.0
2006-12-29 01:20:00,2.39677,2.39723,2.39641,2.39713,131800001.0
2006-12-29 01:25:00,2.39718,2.39745,2.39658,2.39688,174300000.0
2006-12-29 01:30:00,2.3969,2.39747,2.39678,2.39737,195000000.0
2006-12-29 01:35:00,2.39745,2.39753,2.39702,2.39741,126400000.0
2006-12-29 01:40:00,2.39758,2.39804,2.39727,2.39744,151700000.0
2006-12-29 01:45:00,2.39728,2.3974,2.39717,2.39733,114000000.0
2006-12-29 01:50:00,2.39725,2.39779,2.39723,2.39729,207600001.0
2006-12-29 01:55:00,2.39737,2.39749,2.39688,2.39708,151700000.0
2006-12-29 02:00:00,2.39716,2.39743,2.39702,2.3974,124500000.0
2006-12-29 02:05:00,2.39737,2.39755,2.3963,2.3964,169900000.0
2006-12-29 02:10:00,2.39645,2.39706,2.39618,2.39679,146000000.0
2006-12-29 02:15:00,2.39699,2.39699,2.39629,2.39635,137300000.0
2006-12-29 02:20:00,2.39637,2.39682,2.39627,2.39663,181000000.0
2006-12-29 02:25:00,2.39664,2.397,2.39645,2.39656,160800000.0
2006-12-29 02:30:00,2.39661,2.39702,2.39645,2.39652,137600000.0
2006-12-29 02:35:00,2.3966,2.39724,2.39657,2.3972,188600000.0
2006-12-29 02:40:00,2.3969,2.39754,2.39654,2.39751,148600000.0
2006-12-29 02:45:00,2.39749,2.39758,2.39712,2.3973,154200000.0
2006-12-29 02:50:00,2.39731,2.39731,2.39681,2.39685,143300000.0
2006-12-29 02:55:00,2.39723,2.39735,2.39639,2.39662,163300000.0
2006-12-29 03:00:00,2.39626,2.39698,2.39624,2.39698,169600000.0
2006-12-29 03:05:00,2.39688,2.39723,2.39679,2.39717,132600000.0
2006-12-29 03:10:00,2.39731,2.39742,2.39693,2.39742,122100000.0
2006-12-29 03:15:00,2.39735,2.39763,2.39689,2.39745,171200000.0
2006-12-29 03:20:00,2.39743,2.39751,2.39714,2.39745,179200001.0
2006-12-29 03:25:00,2.39734,2.39772,2.39719,2.3974,124100000.0
2006-12-29 03:30:00,2.39731,2.39788,2.39728,2.39749,172700000.0
2006-12-29 03:35:00,2.39747,2.39784,2.39721,2.39767,167700000.0
2006-12-29 03:40:00,2.39745,2.39759,2.39647,2.39715,199600000.0
2006-12-29 03:45:00,2.39719,2.39739,2.39641,2.39677,182700001.0
2006-12-29 03:50:00,2.39691,2.39721,2.39677,2.39677,137600000.0
2006-12-29 03:55:00,2.39664,2.39707,2.39627,2.39696,145800000.0
2006-12-29 04:00:00,2.39686,2.39726,2.39606,2.39684,161600000.0
2006-12-29 04:05:00,2.39657,2.39716,2.39599,2.39684,196100000.0
2006-12-29 04:10:00,2.39677,2.39711,2.39667,2.39683,155300000.0
2006-12-29 04:15:00,2.39672,2.39696,2.39648,2.39676,155300000.0
2006-12-29 04:20:00,2.39679,2.39679,2.39622,2.39653,219300000.0
2006-12-29 04:25:00,2.39676,2.39689,2.39624,2.39647,142300000.0
2006-12-29 04:30:00,2.39639,2.3965,2.39618,2.39627,145000001.0
2006-12-29 04:35:00,2.3962,2.39649,2.39617,2.39638,110800000.0
2006-12-29 04:40:00,2.3963,2.39665,2.39611,2.39665,155100000.0
2006-12-29 04:45:00,2.39656,2.39674,2.39611,2.39621,138900000.0
2006-12-29 04:50:00,2.39655,2.3967,2.39637,2.39643,114100000.0
2006-12-29 04:55:00,2.3965,2.397,2.39631,2.3966,118800000.0
2006-12-29 05:00:00,2.39666,2.39696,2.39653,2.3969,168500000.0
2006-12-29 05:05:00,2.39693,2.39704,2.3962,2.3962,165200000.0
2006-12-29 05:10:00,2.39624,2.3967,2.39624,2.39665,130600000.0
2006-12-29 05:15:00,2.39675,2.39705,2.39641,2.39683,201600000.0
2006-12-29 05:20:00,2.39671,2.39692,2.39637,2.39648,148600000.0
2006-12-29 05:25:00,2.39638,2.39682,2.39627,2.39636,117300000.0
2006-12-29 05:30:00,2.39638,2.39667,2.39608,2.39667,123000000.0
2006-12-29 05:35:00,2.39677,2.39677,2.39619,2.39656,193000000.0
2006-12-29 05:40:00,2.39607,2.39669,2.39607,2.39647,163700000.0
2006-12-29 05:45:00,2.39649,2.39691,2.39579,2.39664,170400000.0
2006-12-29 05:50:00,2.39644,2.39686,2.39627,2.39686,132400000.0
2006-12-29 05:55:00,2.39677,2.39708,2.39651,2.39671,175799999.0
2006-12-29 06:00:00,2.39673,2.39721,2.39591,2.39615,151500000.0
2006-12-29 06:05:00,2.39608,2.39664,2.39608,2.39636,154700000.0
2006-12-29 06:10:00,2.39624,2.39655,2.39606,2.3965,159400000.0
2006-12-29 06:15:00,2.39655,2.39669,2.39608,2.39632,199500000.0
2006-12-29 06:20:00,2.39638,2.39684,2.39628,2.39661,159100000.0
2006-12-29 06:25:00,2.39667,2.39692,2.39626,2.39677,129300000.0
2006-12-29 06:30:00,2.39687,2.39695,2.39646,2.39694,161200000.0
2006-12-29 06:35:00,2.39699,2.39753,2.3966,2.39665,206400000.0
2006-12-29 06:40:00,2.39665,2.39665,2.39627,2.39651,130600000.0
2006-12-29 06:45:00,2.3964,2.39671,2.39595,2.39671,157400000.0
2006-12-29 06:50:00,2.39679,2.39679,2.39651,2.3966,156900000.0
2006-12-29 06:55:00,2.3966,2.39693,2.39646,2.39673,180900000.0
2006-12-29 07:00:00,2.39676,2.39714,2.39654,2.39703,156300000.0
2006-12-29 07:05:00,2.39708,2.39725,2.39682,2.39725,105800000.0
2006-12-29 07:10:00,2.39695,2.39725,2.39668,2.39689,151199999.0
2006-12-29 07:15:00,2.39695,2.39726,2.39637,2.39717,143100000.0
2006-12-29 07:20:00,2.39715,2.39729,2.39629,2.39648,167700000.0
2006-12-29 07:25:00,2.3965,2.3974,2.3965,2.39728,172700000.0
2006-12-29 07:30:00,2.3973,2.39772,2.39711,2.39746,186200000.0
2006-12-29 07:35:00,2.39747,2.39788,2.39676,2.39713,165200000.0
2006-12-29 07:40:00,2.39708,2.39734,2.39686,2.39693,148600000.0
2006-12-29 07:45:00,2.39682,2.39762,2.39682,2.39702,212900001.0
2006-12-29 07:50:00,2.39712,2.39724,2.39676,2.39693,189800000.0
2006-12-29 07:55:00,2.39691,2.39745,2.39664,2.39664,155900000.0
2006-12-29 08:00:00,2.39669,2.39724,2.39665,2.39699,187500000.0
2006-12-29 08:05:00,2.39677,2.3973,2.39614,2.39706,159100000.0
2006-12-29 08:10:00,2.39683,2.39729,2.39657,2.3972,172900000.0
2006-12-29 08:15:00,2.39756,2.39767,2.39668,2.39693,128400000.0
2006-12-29 08:20:00,2.39673,2.3969,2.39636,2.39649,188599999.0
2006-12-29 08:25:00,2.39637,2.3969,2.39616,2.39655,177800000.0
2006-12-29 08:30:00,2.3964,2.39703,2.3964,2.39662,220500000.0
2006-12-29 08:35:00,2.39659,2.39672,2.39596,2.3963,179400000.0
2006-12-29 08:40:00,2.39621,2.39748,2.396,2.39748,167800000.0
2006-12-29 08:45:00,2.3974,2.3976,2.39622,2.3968,177700000.0
2006-12-29 08:50:00,2.39679,2.39725,2.39672,2.39672,139700000.0
2006-12-29 08:55:00,2.39656,2.39672,2.39569,2.39618,164200000.0
2006-12-29 09:00:00,2.39618,2.3968,2.39583,2.39658,191899999.0
2006-12-29 09:05:00,2.39642,2.39698,2.39613,2.39678,135400000.0
2006-12-29 09:10:00,2.39675,2.39755,2.39668,2.39742,149600000.0
2006-12-29 09:15:00,2.39734,2.39798,2.39705,2.39744,141100000.0
2006-12-29 09:20:00,2.39749,2.39806,2.39695,2.39797,205700000.0
2006-12-29 09:25:00,2.39778,2.39847,2.39751,2.39791,117800000.0
2006-12-29 09:30:00,2.39764,2.39815,2.39736,2.3976,164900000.0
2006-12-29 09:35:00,2.39789,2.39823,2.39771,2.39813,188799999.0
2006-12-29 09:40:00,2.3982,2.39841,2.39743,2.39811,184200000.0
2006-12-29 09:45:00,2.39808,2.39869,2.39696,2.39864,177700000.0
2006-12-29 09:50:00,2.39837,2.3986,2.39723,2.39723,173300000.0
2006-12-29 09:55:00,2.39684,2.39767,2.39648,2.39734,141500000.0
2006-12-29 10:00:00,2.3973,2.39913,2.3973,2.39883,163100000.0
2006-12-29 10:05:00,2.39867,2.3996,2.39829,2.3996,166200000.0
2006-12-29 10:10:00,2.39944,2.39944,2.39828,2.39861,161200000.0
2006-12-29 10:15:00,2.39881,2.39881,2.39569,2.39574,176500000.0
2006-12-29 10:20:00,2.39636,2.39657,2.3952,2.39596,188699999.0
2006-12-29 10:25:00,2.39563,2.39577,2.39489,2.39547,191900000.0
2006-12-29 10:30:00,2.39534,2.39534,2.39403,2.39456,214000000.0
2006-12-29 10:35:00,2.39442,2.39445,2.3933,2.39376,176400000.0
2006-12-29 10:40:00,2.39355,2.39404,2.39342,2.39342,153900000.0
2006-12-29 10:45:00,2.39358,2.39398,2.3923,2.39333,187200002.0
2006-12-29 10:50:00,2.39285,2.3929,2.39154,2.39212,149100000.0
2006-12-29 10:55:00,2.39214,2.39308,2.39203,2.39292,211400000.0
2006-12-29 11:00:00,2.39248,2.39332,2.3921,2.39282,143400000.0
2006-12-29 11:05:00,2.39281,2.39307,2.39198,2.39218,170800000.0
2006-12-29 11:10:00,2.39233,2.3928,2.39175,2.39246,188000000.0
2006-12-29 11:15:00,2.39239,2.39297,2.392,2.39228,175000000.0
2006-12-29 11:20:00,2.39239,2.39239,2.39055,2.3917,179400000.0
2006-12-29 11:25:00,2.39175,2.39182,2.39085,2.39143,198900000.0
2006-12-29 11:30:00,2.39146,2.39173,2.39016,2.39082,202900000.0
2006-12-29 11:35:00,2.39094,2.39139,2.39051,2.39103,179299999.0
2006-12-29 11:40:00,2.3907,2.39123,2.3902,2.391,176100000.0
2006-12-29 11:45:00,2.39101,2.3931,2.39101,2.39291,172700001.0
2006-12-29 11:50:00,2.39291,2.39356,2.39249,2.39297,191800001.0
2006-12-29 11:55:00,2.39291,2.39325,2.39224,2.39287,203400000.0
2006-12-29 12:00:00,2.39277,2.39306,2.39246,2.39285,182600001.0
2006-12-29 12:05:00,2.39284,2.39284,2.39159,2.39187,213800000.0
2006-12-29 12:10:00,2.39188,2.39259,2.39166,2.39259,221000001.0
2006-12-29 12:15:00,2.39227,2.39327,2.39212,2.39315,189900000.0
2006-12-29 12:20:00,2.39257,2.39305,2.39203,2.39241,205800000.0
2006-12-29 12:25:00,2.39242,2.39272,2.39042,2.39042,214300000.0
2006-12-29 12:30:00,2.39145,2.39326,2.39137,2.39316,226199998.0
2006-12-29 12:35:00,2.39301,2.39396,2.39285,2.39307,149100000.0
2006-12-29 12:40:00,2.39312,2.39339,2.39281,2.39331,209100000.0
2006-12-29 12:45:00,2.39337,2.39384,2.3928,2.39372,209100000.0
2006-12-29 12:50:00,2.39366,2.39441,2.3934,2.39415,183800000.0
2006-12-29 12:55:00,2.39405,2.39437,2.39259,2.39427,169600000.0
2006-12-29 13:00:00,2.39421,2.39466,2.3935,2.39423,189400000.0
2006-12-29 13:05:00,2.3943,2.39433,2.39259,2.39283,191300000.0
2006-12-29 13:10:00,2.3928,2.39348,2.39261,2.39309,178400000.0
2006-12-29 13:15:00,2.39297,2.39372,2.39287,2.39357,231000000.0
2006-12-29 13:20:00,2.39369,2.3942,2.39343,2.39363,143500000.0
2006-12-29 13:25:00,2.3937,2.39397,2.39312,2.39349,171500000.0
2006-12-29 13:30:00,2.39372,2.39442,2.39336,2.39406,163300000.0
2006-12-29 13:35:00,2.39408,2.39505,2.39405,2.39474,172500000.0
2006-12-29 13:40:00,2.3948,2.39504,2.39406,2.39441,180300000.0
2006-12-29 13:45:00,2.39451,2.3946,2.39372,2.39416,191000000.0
2006-12-29 13:50:00,2.39411,2.39484,2.39398,2.39407,143000000.0
2006-12-29 13:55:00,2.39416,2.39458,2.39406,2.39454,222000000.0
2006-12-29 14:00:00,2.39446,2.39527,2.39402,2.39527,174100000.0
2006-12-29 14:05:00,2.39481,2.39578,2.39454,2.39508,184900000.0
2006-12-29 14:10:00,2.39521,2.39585,2.39509,2.39534,188000000.0
2006-12-29 14:15:00,2.39511,2.39525,2.39248,2.39319,216500000.0
2006-12-29 14:20:00,2.39302,2.3935,2.39245,2.393,157300000.0
2006-12-29 14:25:00,2.39265,2.39347,2.39232,2.39318,188200000.0
2006-12-29 14:30:00,2.3931,2.39331,2.39258,2.3932,157600000.0
2006-12-29 14:35:00,2.39287,2.3932,2.39218,2.39252,167500000.0
2006-12-29 14:40:00,2.39273,2.39336,2.39206,2.39336,230400000.0
2006-12-29 14:45:00,2.39309,2.39359,2.39288,2.39332,166500000.0
2006-12-29 14:50:00,2.39316,2.39373,2.39288,2.39366,207900001.0
2006-12-29 14:55:00,2.39394,2.39463,2.39375,2.39463,258300000.0
2006-12-29 15:00:00,2.39467,2.39468,2.39324,2.39374,266899998.0
2006-12-29 15:05:00,2.3937,2.39406,2.39294,2.39303,165100000.0
2006-12-29 15:10:00,2.39255,2.39282,2.39164,2.39186,182000000.0
2006-12-29 15:15:00,2.39217,2.39259,2.39147,2.39185,202900000.0
2006-12-29 15:20:00,2.39195,2.39242,2.39166,2.39212,150200000.0
2006-12-29 15:25:00,2.39203,2.39254,2.39127,2.39173,168500000.0
2006-12-29 15:30:00,2.39184,2.3924,2.39168,2.39175,172400000.0
2006-12-29 15:35:00,2.39197,2.3922,2.39123,2.39157,179800000.0
2006-12-29 15:40:00,2.39186,2.39191,2.39055,2.39078,197100000.0
2006-12-29 15:45:00,2.39073,2.39155,2.39024,2.39129,204900000.0
2006-12-29 15:50:00,2.39139,2.39165,2.39106,2.39147,176999999.0
2006-12-29 15:55:00,2.39145,2.39201,2.39141,2.39183,180900000.0
2006-12-29 16:00:00,2.39193,2.39218,2.39149,2.39175,193000000.0
2006-12-29 16:05:00,2.39213,2.39289,2.39187,2.39227,200600000.0
2006-12-29 16:10:00,2.39198,2.39292,2.39151,2.39239,217900000.0
2006-12-29 16:15:00,2.39229,2.39229,2.39097,2.39186,150300000.0
2006-12-29 16:20:00,2.39181,2.39199,2.39121,2.39143,147800000.0
2006-12-29 16:25:00,2.39172,2.39178,2.39096,2.39178,151800000.0
2006-12-29 16:30:00,2.39199,2.39245,2.39176,2.39202,198300001.0
2006-12-29 16:35:00,2.39219,2.39241,2.39167,2.3922,198600000.0
2006-12-29 16:40:00,2.39226,2.39226,2.3907,2.39083,185600000.0
2006-12-29 16:45:00,2.39064,2.39081,2.38992,2.3903,155900000.0
2006-12-29 16:50:00,2.39009,2.39032,2.3896,2.38999,212700000.0
2006-12-29 16:55:00,2.38975,2.39005,2.38911,2.38911,210499999.0
2006-12-29 17:00:00,2.38953,2.39087,2.38953,2.39054,179100000.0
2006-12-29 17:05:00,2.3905,2.39172,2.39018,2.39172,168700000.0
2006-12-29 17:10:00,2.3918,2.3918,2.39089,2.39118,201600000.0
2006-12-29 17:15:00,2.39117,2.39124,2.39002,2.39061,160100000.0
2006-12-29 17:20:00,2.39092,2.39116,2.38987,2.3901,210400000.0
2006-12-29 17:25:00,2.39026,2.39046,2.38924,2.38956,159100000.0
2006-12-29 17:30:00,2.38949,2.38995,2.38926,2.38945,202900000.0
2006-12-29 17:35:00,2.38908,2.38998,2.38908,2.38971,161300000.0
2006-12-29 17:40:00,2.38962,2.39018,2.38927,2.39006,184700000.0
2006-12-29 17:45:00,2.39019,2.39115,2.39007,2.39104,175500000.0
2006-12-29 17:50:00,2.39119,2.39218,2.39084,2.39175,258100001.0
2006-12-29 17:55:00,2.39119,2.39197,2.38897,2.38897,192700000.0
2006-12-29 18:00:00,2.38903,2.38947,2.38851,2.38916,1464899999.0
2006-12-29 18:05:00,2.38928,2.39015,2.38865,2.38932,1791300000.0
2006-12-29 18:10:00,2.3889,2.38946,2.38861,2.38863,1138300000.0
2006-12-29 18:15:00,2.38882,2.38932,2.38823,2.38881,1303700000.0
2006-12-29 18:20:00,2.38891,2.38911,2.38632,2.38803,1191599998.0
2006-12-29 18:25:00,2.38794,2.3883,2.38624,2.38793,1464200000.0
2006-12-29 18:30:00,2.38767,2.3882,2.38636,2.38736,1288300000.0
2006-12-29 18:35:00,2.38763,2.38808,2.387,2.38748,660000000.0
2006-12-29 18:40:00,2.38764,2.38832,2.38667,2.38828,719900000.0
2006-12-29 18:45:00,2.38825,2.3883,2.38758,2.38795,293600000.0
2006-12-29 18:50:00,2.38784,2.38906,2.38641,2.38893,587200000.0
2006-12-29 18:55:00,2.38932,2.38948,2.38812,2.3884,686799999.0
2006-12-29 19:00:00,2.38841,2.38885,2.38809,2.38842,387800000.0
2006-12-29 19:05:00,2.38844,2.3888,2.38788,2.38788,788600000.0
2006-12-29 19:10:00,2.38805,2.38821,2.38739,2.38796,454200000.0
2006-12-29 19:15:00,2.38777,2.38823,2.38677,2.38805,412900000.0
2006-12-29 19:20:00,2.38808,2.38808,2.38726,2.38786,594100000.0
2006-12-29 19:25:00,2.38792,2.388,2.38658,2.38701,558100000.0
2006-12-29 19:30:00,2.38694,2.38719,2.38619,2.38714,631700001.0
2006-12-29 19:35:00,2.3872,2.38794,2.38653,2.38794,347400000.0
2006-12-29 19:40:00,2.38767,2.38785,2.38644,2.38678,436499999.0
2006-12-29 19:45:00,2.38678,2.38734,2.38634,2.38641,348899999.0
2006-12-29 19:50:00,2.38648,2.38732,2.38616,2.38637,308600000.0
2006-12-29 19:55:00,2.38647,2.38731,2.38613,2.38627,459300000.0
2006-12-29 20:00:00,2.38654,2.38674,2.38591,2.38671,239600000.0
2006-12-29 20:05:00,2.38675,2.38685,2.3861,2.38638,229800000.0
2006-12-29 20:10:00,2.38658,2.38713,2.3862,2.38699,480000001.0
2006-12-29 20:15:00,2.38709,2.3876,2.38709,2.3875,636500001.0
2006-12-29 20:20:00,2.38747,2.38747,2.38601,2.38661,611400000.0
2006-12-29 20:25:00,2.38653,2.38703,2.38606,2.38698,812900001.0
2006-12-29 20:30:00,2.38706,2.38746,2.38607,2.3865,1167899999.0
2006-12-29 20:35:00,2.38658,2.3876,2.38658,2.38728,477000000.0
2006-12-29 20:40:00,2.38739,2.38757,2.38647,2.38736,559300000.0
2006-12-29 20:45:00,2.38726,2.38726,2.38617,2.38645,568700001.0
2006-12-29 20:50:00,2.38638,2.3868,2.38556,2.38592,787900000.0
2006-12-29 20:55:00,2.38598,2.3864,2.38589,2.38619,1094100000.0
2006-12-29 21:00:00,2.38588,2.38608,2.38538,2.38595,793000000.0
2006-12-29 21:05:00,2.38604,2.38622,2.38544,2.38597,281300001.0
2006-12-29 21:10:00,2.38559,2.38559,2.3848,2.38549,483900000.0
2006-12-29 21:15:00,2.38526,2.38599,2.38495,2.38544,652100000.0
2006-12-29 21:20:00,2.38572,2.38628,2.38534,2.38609,807300000.0
2006-12-29 21:25:00,2.38602,2.38686,2.38602,2.38672,297800000.0
2006-12-29 21:30:00,2.38686,2.38686,2.38525,2.38598,420600001.0
2006-12-29 21:35:00,2.3862,2.38628,2.38585,2.38622,196800001.0
2006-12-29 21:40:00,2.38623,2.38629,2.38514,2.38514,376000000.0
2006-12-29 21:45:00,2.38613,2.38634,2.38513,2.3862,431200000.0
2006-12-29 21:50:00,2.38637,2.38655,2.38612,2.38642,291799999.0
2006-12-29 21:55:00,2.38648,2.38671,2.38539,2.38665,343400000.0
2006-12-29 22:00:00,2.38661,2.3868,2.38593,2.38635,284100000.0
2006-12-29 22:05:00,2.38637,2.38637,2.38575,2.3858,186700001.0
2006-12-29 22:10:00,2.38592,2.38613,2.38584,2.38584,209000000.0
2006-12-29 22:15:00,2.3858,2.38608,2.38562,2.38595,301700000.0
2006-12-29 22:20:00,2.38599,2.38657,2.38552,2.38626,296200000.0
2006-12-29 22:25:00,2.38606,2.38606,2.38533,2.38533,295200000.0
2006-12-29 22:30:00,2.38529,2.38666,2.38529,2.38616,295500000.0
2006-12-29 22:35:00,2.38598,2.38661,2.38557,2.38573,217700000.0
2006-12-29 22:40:00,2.38609,2.38613,2.38363,2.38406,318600000.0
2006-12-29 22:45:00,2.38414,2.38461,2.38414,2.38445,401700000.0
2006-12-29 22:50:00,2.38455,2.38511,2.38358,2.38511,191500000.0
2006-12-29 22:55:00,2.38516,2.3858,2.38407,2.38452,202399999.0
2006-12-29 23:00:00,2.38455,2.38552,2.38455,2.3854,139100000.0
2006-12-29 23:05:00,2.38533,2.38636,2.38531,2.38636,141700000.0
2006-12-29 23:10:00,2.38621,2.38711,2.38613,2.38654,146500000.0
2006-12-29 23:15:00,2.38625,2.38644,2.3854,2.3856,153700000.0
2006-12-29 23:20:00,2.38562,2.38688,2.38541,2.38688,150500000.0
2006-12-29 23:25:00,2.38705,2.38724,2.38615,2.38681,190100000.0
2006-12-29 23:30:00,2.38689,2.38773,2.38632,2.38773,175000000.0
2006-12-29 23:35:00,2.38624,2.38807,2.38624,2.38751,130800000.0
2006-12-29 23:40:00,2.38737,2.38845,2.38675,2.38704,152900000.0
2006-12-29 23:45:00,2.38693,2.3883,2.3865,2.38655,128800000.0
2006-12-29 23:50:00,2.3868,2.38787,2.38663,2.38743,146100000.0
2006-12-29 23:55:00,2.38734,2.38751,2.38512,2.38709,158400000.0
2007-01-01 00:00:00,2.38712,2.38712,2.38634,2.38651,182200000.0
2007-01-01 00:05:00,2.38638,2.38662,2.38628,2.38657,146100000.0
2007-01-01 00:10:00,2.38653,2.38664,2.38636,2.38651,97700000.0
2007-01-01 00:15:00,2.38639,2.38688,2.38639,2.38667,152800000.0
2007-01-01 00:20:00,2.38665,2.38681,2.38648,2.38666,144300000.0
2007-01-01 00:25:00,2.38674,2.38677,2.38646,2.38662,188900001.0
2007-01-01 00:30:00,2.38656,2.38669,2.38641,2.38647,154000001.0
2007-01-01 00:35:00,2.38658,2.38688,2.38646,2.38678,134300000.0
2007-01-01 00:40:00,2.38653,2.38688,2.38621,2.3867,140600001.0
2007-01-01 00:45:00,2.38668,2.38674,2.3864,2.38645,141600001.0
2007-01-01 00:50:00,2.38651,2.38678,2.38639,2.38674,182300000.0
2007-01-01 00:55:00,2.38658,2.38681,2.38642,2.38666,106500000.0
2007-01-01 01:00:00,2.38665,2.38678,2.38649,2.38654,165800000.0
2007-01-01 01:05:00,2.38673,2.38674,2.38643,2.38643,160799999.0
2007-01-01 01:10:00,2.38658,2.38683,2.38646,2.38646,143300000.0
2007-01-01 01:15:00,2.38649,2.38673,2.38646,2.38657,104700000.0
2007-01-01 01:20:00,2.38641,2.38679,2.38641,2.38662,129800001.0
2007-01-01 01:25:00,2.38655,2.38684,2.3864,2.38652,129400001.0
2007-01-01 01:30:00,2.38653,2.38678,2.38648,2.38663,145000000.0
2007-01-01 01:35:00,2.3866,2.38684,2.38646,2.38655,117100000.0
2007-01-01 01:40:00,2.3867,2.38675,2.38645,2.38661,146300000.0
2007-01-01 01:45:00,2.3865,2.3868,2.38647,2.38653,197700000.0
2007-01-01 01:50:00,2.38638,2.38688,2.38638,2.38654,177100000.0
2007-01-01 01:55:00,2.38654,2.38674,2.38648,2.38648,184400000.0
2007-01-01 02:00:00,2.38655,2.38669,2.38644,2.38666,146800000.0
2007-01-01 02:05:00,2.38659,2.38675,2.38647,2.38656,191500000.0
2007-01-01 02:10:00,2.38666,2.38678,2.38643,2.38647,171700001.0
2007-01-01 02:15:00,2.38673,2.38685,2.38648,2.38662,159500000.0
2007-01-01 02:20:00,2.38662,2.38691,2.38649,2.38665,131500000.0
2007-01-01 02:25:00,2.38664,2.38685,2.38638,2.38658,164900000.0
2007-01-01 02:30:00,2.38658,2.38673,2.38647,2.38657,177599999.0
2007-01-01 02:35:00,2.38658,2.38674,2.38644,2.38661,144500000.0
2007-01-01 02:40:00,2.38654,2.38671,2.38646,2.38653,127200000.0
2007-01-01 02:45:00,2.38656,2.38675,2.38646,2.38659,61300000.0
2007-01-01 02:50:00,2.38661,2.38679,2.38639,2.3865,124000000.0
2007-01-01 02:55:00,2.38658,2.38681,2.38652,2.38665,144000000.0
2007-01-01 03:00:00,2.38647,2.38684,2.38647,2.38684,124500000.0
2007-01-01 03:05:00,2.38669,2.38687,2.38644,2.38661,121800000.0
2007-01-01 03:10:00,2.38671,2.38683,2.38639,2.38683,119000000.0
2007-01-01 03:15:00,2.38657,2.38674,2.38648,2.38657,120000000.0
2007-01-01 03:20:00,2.38654,2.38672,2.38645,2.38662,143400000.0
2007-01-01 03:25:00,2.38672,2.38676,2.38647,2.38664,137499999.0
2007-01-01 03:30:00,2.38673,2.38675,2.3864,2.3864,152300001.0
2007-01-01 03:35:00,2.38658,2.38677,2.38635,2.38646,170200000.0
2007-01-01 03:40:00,2.38647,2.38677,2.38646,2.38657,154100000.0
2007-01-01 03:45:00,2.38645,2.38674,2.38645,2.38659,140500001.0
2007-01-01 03:50:00,2.38657,2.38679,2.38644,2.38665,127600000.0
2007-01-01 03:55:00,2.38663,2.38669,2.38647,2.38666,103600000.0
2007-01-01 04:00:00,2.38661,2.38669,2.38639,2.38658,165700000.0
2007-01-01 04:05:00,2.38651,2.38676,2.38648,2.38666,141500001.0
2007-01-01 04:10:00,2.38662,2.38678,2.38644,2.38675,142200000.0
2007-01-01 04:15:00,2.38651,2.38677,2.38649,2.38661,182800000.0
2007-01-01 04:20:00,2.38717,2.38751,2.38696,2.38726,179599999.0
2007-01-01 04:25:00,2.38739,2.3874,2.38712,2.3872,125800000.0
2007-01-01 04:30:00,2.38714,2.38732,2.38691,2.38711,165800001.0
2007-01-01 04:35:00,2.38719,2.38734,2.38707,2.3871,170400000.0
2007-01-01 04:40:00,2.3871,2.38737,2.38707,2.38721,115800000.0
2007-01-01 04:45:00,2.38718,2.38734,2.38707,2.38717,135300000.0
2007-01-01 04:50:00,2.38718,2.38737,2.38709,2.38717,101500000.0
2007-01-01 04:55:00,2.38727,2.38735,2.38703,2.38712,169400001.0
2007-01-01 05:00:00,2.38713,2.3873,2.38707,2.38715,95800000.0
2007-01-01 05:05:00,2.38713,2.38745,2.38708,2.38724,173600000.0
2007-01-01 05:10:00,2.38711,2.38733,2.38699,2.38723,171400000.0
2007-01-01 05:15:00,2.38727,2.3874,2.38705,2.3874,162900000.0
2007-01-01 05:20:00,2.3872,2.38746,2.38705,2.38717,187500000.0
2007-01-01 05:25:00,2.3873,2.38742,2.38708,2.38721,171300000.0
2007-01-01 05:30:00,2.38722,2.38732,2.38699,2.38718,141700001.0
2007-01-01 05:35:00,2.38725,2.38731,2.38706,2.38728,113400000.0
2007-01-01 05:40:00,2.38718,2.38736,2.38706,2.38724,167100000.0
2007-01-01 05:45:00,2.38725,2.38734,2.38699,2.38722,158600000.0
2007-01-01 05:50:00,2.38723,2.38737,2.38713,2.38719,118300000.0
2007-01-01 05:55:00,2.38723,2.38746,2.38706,2.3872,144500000.0
2007-01-01 06:00:00,2.38717,2.38728,2.38704,2.38723,135800001.0
2007-01-01 06:05:00,2.38723,2.38741,2.3871,2.38722,147700000.0
2007-01-01 06:10:00,2.38707,2.38734,2.38702,2.38702,166600000.0
2007-01-01 06:15:00,2.38709,2.38738,2.38655,2.38659,142999999.0
2007-01-01 06:20:00,2.38662,2.38679,2.38642,2.38655,160500000.0
2007-01-01 06:25:00,2.38645,2.38669,2.38635,2.38635,189600000.0
2007-01-01 06:30:00,2.38664,2.3868,2.38638,2.38658,191100000.0
2007-01-01 06:35:00,2.38646,2.3868,2.38644,2.38658,149600000.0
2007-01-01 06:40:00,2.38664,2.3867,2.38639,2.3865,149300000.0
2007-01-01 06:45:00,2.38649,2.38683,2.38641,2.38662,146100000.0
2007-01-01 06:50:00,2.3866,2.38672,2.38641,2.38654,132500000.0
2007-01-01 06:55:00,2.38655,2.38682,2.38649,2.38672,180199999.0
2007-01-01 07:00:00,2.38667,2.38686,2.38638,2.38657,161400001.0
2007-01-01 07:05:00,2.38664,2.38683,2.38646,2.3867,149300000.0
2007-01-01 07:10:00,2.38654,2.38681,2.38643,2.38663,169300000.0
2007-01-01 07:15:00,2.38677,2.38677,2.38647,2.38667,181700000.0
2007-01-01 07:20:00,2.38662,2.38682,2.38647,2.3866,157400000.0
2007-01-01 07:25:00,2.38654,2.38676,2.38652,2.38676,177100000.0
2007-01-01 07:30:00,2.38672,2.38675,2.38646,2.38647,136400000.0
2007-01-01 07:35:00,2.38663,2.3867,2.38646,2.3867,142900000.0
2007-01-01 07:40:00,2.38668,2.38681,2.38643,2.38664,134300000.0
2007-01-01 07:45:00,2.38662,2.38674,2.38646,2.38655,193000000.0
2007-01-01 07:50:00,2.38653,2.38681,2.38647,2.38663,155400000.0
2007-01-01 07:55:00,2.38659,2.3868,2.38637,2.38652,146599999.0
2007-01-01 08:00:00,2.38669,2.3867,2.38643,2.38649,158800000.0
2007-01-01 08:05:00,2.38647,2.38678,2.38644,2.38644,131800000.0
2007-01-01 08:10:00,2.38665,2.38675,2.38646,2.3866,154500001.0
2007-01-01 08:15:00,2.38678,2.38681,2.38643,2.38662,141200000.0
2007-01-01 08:20:00,2.38657,2.38687,2.3864,2.38671,142700000.0
2007-01-01 08:25:00,2.38684,2.38684,2.38646,2.38666,146200000.0
2007-01-01 08:30:00,2.38658,2.38685,2.38638,2.38645,180500000.0
2007-01-01 08:35:00,2.38643,2.38677,2.38641,2.38656,184800000.0
2007-01-01 08:40:00,2.38657,2.38683,2.38647,2.38675,143600000.0
2007-01-01 08:45:00,2.38672,2.38678,2.38649,2.38657,170800000.0
2007-01-01 08:50:00,2.38649,2.38679,2.38648,2.38663,166100000.0
2007-01-01 08:55:00,2.38667,2.38673,2.38644,2.38663,158000000.0
2007-01-01 09:00:00,2.38659,2.38685,2.38643,2.38666,156000000.0
2007-01-01 09:05:00,2.38662,2.38675,2.38648,2.38662,173000000.0
2007-01-01 09:10:00,2.38664,2.38672,2.38645,2.3866,151300001.0
2007-01-01 09:15:00,2.38661,2.38677,2.38649,2.38653,158699999.0
2007-01-01 09:20:00,2.38663,2.38687,2.3864,2.38675,139600000.0
2007-01-01 09:25:00,2.38665,2.38673,2.38646,2.38663,162400000.0
2007-01-01 09:30:00,2.38662,2.38675,2.38644,2.38658,189300000.0
2007-01-01 09:35:00,2.38664,2.38676,2.38649,2.38663,229400001.0
2007-01-01 09:40:00,2.38658,2.38672,2.38643,2.3866,184500000.0
2007-01-01 09:45:00,2.38655,2.38676,2.38639,2.38659,182300000.0
2007-01-01 09:50:00,2.38668,2.38671,2.38646,2.38653,106700000.0
2007-01-01 09:55:00,2.38667,2.38683,2.38646,2.38676,171300000.0
2007-01-01 10:00:00,2.38645,2.38673,2.38645,2.38657,163000000.0
2007-01-01 10:05:00,2.38657,2.38671,2.38639,2.38658,144100001.0
2007-01-01 10:10:00,2.38661,2.38671,2.38636,2.3864,130900000.0
2007-01-01 10:15:00,2.38663,2.38678,2.3864,2.38655,186800000.0
2007-01-01 10:20:00,2.38658,2.3867,2.38625,2.38665,176600000.0
2007-01-01 10:25:00,2.38644,2.38675,2.38644,2.38663,209900000.0
2007-01-01 10:30:00,2.38657,2.38681,2.38651,2.38667,167100000.0
2007-01-01 10:35:00,2.3867,2.38672,2.38626,2.38655,224700000.0
2007-01-01 10:40:00,2.38673,2.38686,2.3864,2.3864,165500000.0
2007-01-01 10:45:00,2.38645,2.3868,2.38643,2.38671,146300000.0
2007-01-01 10:50:00,2.38657,2.38678,2.38639,2.3865,173300000.0
2007-01-01 10:55:00,2.38658,2.38671,2.38634,2.38654,180000000.0
2007-01-01 11:00:00,2.38646,2.38668,2.3863,2.38641,150300001.0
2007-01-01 11:05:00,2.38639,2.38674,2.38636,2.3865,179900000.0
2007-01-01 11:10:00,2.38643,2.38667,2.38635,2.38637,200300001.0
2007-01-01 11:15:00,2.38635,2.38664,2.38634,2.38646,140000000.0
2007-01-01 11:20:00,2.38655,2.38666,2.38634,2.38644,216000000.0
2007-01-01 11:25:00,2.3865,2.38666,2.38635,2.38638,182200000.0
2007-01-01 11:30:00,2.38643,2.38665,2.38638,2.38645,169100000.0
2007-01-01 11:35:00,2.38648,2.38666,2.38638,2.38666,218800000.0
2007-01-01 11:40:00,2.38643,2.38668,2.38632,2.38666,159000000.0
2007-01-01 11:45:00,2.38666,2.38666,2.38635,2.38641,175200001.0
2007-01-01 11:50:00,2.38638,2.3866,2.38632,2.38647,193700000.0
2007-01-01 11:55:00,2.3865,2.38664,2.38635,2.38656,187700001.0
2007-01-01 12:00:00,2.38658,2.38667,2.38637,2.38637,179200000.0
2007-01-01 12:05:00,2.38653,2.38668,2.38637,2.38637,223699998.0
2007-01-01 12:10:00,2.38645,2.38664,2.38636,2.38639,146100000.0
2007-01-01 12:15:00,2.38645,2.38668,2.38631,2.3865,187900000.0
2007-01-01 12:20:00,2.38638,2.38673,2.38632,2.38665,154100000.0
2007-01-01 12:25:00,2.38677,2.38685,2.3864,2.38653,217200001.0
2007-01-01 12:30:00,2.38661,2.38675,2.38638,2.38651,194400000.0
2007-01-01 12:35:00,2.38663,2.38681,2.3864,2.38668,126200000.0
2007-01-01 12:40:00,2.38654,2.38673,2.38643,2.38655,158100000.0
2007-01-01 12:45:00,2.38659,2.38685,2.38637,2.38657,157800000.0
2007-01-01 12:50:00,2.3866,2.38671,2.38632,2.38666,124400000.0
2007-01-01 12:55:00,2.38657,2.38666,2.38634,2.38661,165200000.0
2007-01-01 13:00:00,2.38655,2.38668,2.38636,2.38645,183100000.0
2007-01-01 13:05:00,2.38647,2.38664,2.38638,2.38652,205600000.0
2007-01-01 13:10:00,2.3865,2.38666,2.38632,2.3866,202000000.0
2007-01-01 13:15:00,2.38653,2.38659,2.38633,2.38649,201700000.0
2007-01-01 13:20:00,2.38651,2.38671,2.38635,2.38635,136100000.0
2007-01-01 13:25:00,2.38642,2.38674,2.38633,2.38645,177800000.0
2007-01-01 13:30:00,2.38652,2.38666,2.38637,2.38637,168300000.0
2007-01-01 13:35:00,2.38645,2.38665,2.38637,2.38641,230799998.0
2007-01-01 13:40:00,2.38635,2.38667,2.38635,2.38643,199500000.0
2007-01-01 13:45:00,2.38654,2.38671,2.38638,2.38655,203600000.0
2007-01-01 13:50:00,2.38655,2.38661,2.38632,2.38659,156700000.0
2007-01-01 13:55:00,2.3865,2.38664,2.38641,2.38655,166900000.0
2007-01-01 14:00:00,2.38653,2.38668,2.38638,2.38658,172300000.0
2007-01-01 14:05:00,2.38651,2.38662,2.38633,2.3865,168600000.0
2007-01-01 14:10:00,2.38652,2.38666,2.38638,2.3865,144800000.0
2007-01-01 14:15:00,2.38636,2.38672,2.38632,2.38645,239099998.0
2007-01-01 14:20:00,2.38652,2.38675,2.38631,2.38675,163800000.0
2007-01-01 14:25:00,2.38667,2.3869,2.38647,2.38662,150400000.0
2007-01-01 14:30:00,2.38661,2.38671,2.38633,2.38669,211900000.0
2007-01-01 14:35:00,2.38654,2.38681,2.38646,2.38657,133100000.0
2007-01-01 14:40:00,2.38668,2.38679,2.38629,2.38666,233900000.0
2007-01-01 14:45:00,2.38654,2.38673,2.38639,2.38666,184000000.0
2007-01-01 14:50:00,2.38649,2.38669,2.38638,2.38651,211299999.0
2007-01-01 14:55:00,2.3864,2.38667,2.38635,2.38654,206999999.0
2007-01-01 15:00:00,2.38661,2.38666,2.38631,2.38645,188300000.0
2007-01-01 15:05:00,2.38643,2.38666,2.38641,2.38651,161000000.0
2007-01-01 15:10:00,2.38641,2.38668,2.38635,2.38653,140000000.0
2007-01-01 15:15:00,2.38666,2.38666,2.38635,2.38644,191299999.0
2007-01-01 15:20:00,2.38644,2.38673,2.38634,2.38653,151400000.0
2007-01-01 15:25:00,2.38643,2.38663,2.38635,2.38645,187200000.0
2007-01-01 15:30:00,2.38647,2.38666,2.38634,2.3865,160700000.0
2007-01-01 15:35:00,2.38635,2.38677,2.38635,2.38657,184500000.0
2007-01-01 15:40:00,2.38662,2.38666,2.38635,2.38655,133900000.0
2007-01-01 15:45:00,2.38647,2.38671,2.38631,2.38659,172800000.0
2007-01-01 15:50:00,2.38656,2.38665,2.38633,2.3865,97900000.0
2007-01-01 15:55:00,2.38654,2.38666,2.38637,2.3865,163400000.0
2007-01-01 16:00:00,2.38645,2.38667,2.38633,2.38649,151800000.0
2007-01-01 16:05:00,2.38651,2.38674,2.38639,2.3865,200699999.0
2007-01-01 16:10:00,2.38647,2.38671,2.38636,2.38643,173100000.0
2007-01-01 16:15:00,2.38645,2.38665,2.38637,2.38645,102300000.0
2007-01-01 16:20:00,2.38657,2.38679,2.38635,2.3865,177800000.0
2007-01-01 16:25:00,2.38667,2.38676,2.38644,2.38673,162100000.0
2007-01-01 16:30:00,2.38653,2.38685,2.38642,2.38652,183300000.0
2007-01-01 16:35:00,2.38652,2.38684,2.38644,2.38653,205400000.0
2007-01-01 16:40:00,2.3868,2.38686,2.38646,2.38654,190100001.0
2007-01-01 16:45:00,2.3865,2.38682,2.38642,2.38658,190600000.0
2007-01-01 16:50:00,2.38663,2.38682,2.38653,2.38675,182699998.0
2007-01-01 16:55:00,2.38654,2.38687,2.38653,2.38676,147300000.0
2007-01-01 17:00:00,2.38668,2.38684,2.3865,2.38679,163200000.0
2007-01-01 17:05:00,2.38676,2.3869,2.38651,2.38671,151700000.0
2007-01-01 17:10:00,2.38673,2.38681,2.38652,2.38669,148000000.0
2007-01-01 17:15:00,2.38655,2.38682,2.38642,2.38669,185599999.0
2007-01-01 17:20:00,2.3868,2.38682,2.38649,2.38675,146800000.0
2007-01-01 17:25:00,2.38673,2.3869,2.38659,2.3866,148800000.0
2007-01-01 17:30:00,2.38658,2.38683,2.38658,2.38665,134300000.0
2007-01-01 17:35:00,2.38674,2.38685,2.38653,2.38661,118000000.0
2007-01-01 17:40:00,2.38668,2.38687,2.3866,2.38662,196500000.0
2007-01-01 17:45:00,2.38663,2.38682,2.38659,2.38659,136499999.0
2007-01-01 17:50:00,2.3866,2.38685,2.38656,2.38685,148200000.0
2007-01-01 17:55:00,2.38666,2.38682,2.38659,2.3866,213900000.0
2007-01-01 18:00:00,2.3866,2.38702,2.38648,2.38676,1449500000.0
2007-01-01 18:05:00,2.38684,2.38699,2.3865,2.38672,1702000000.0
2007-01-01 18:10:00,2.38669,2.38698,2.38652,2.38664,1137899998.0
2007-01-01 18:15:00,2.38672,2.38697,2.38657,2.38663,1369900002.0
2007-01-01 18:20:00,2.38662,2.38693,2.38639,2.38671,1309699999.0
2007-01-01 18:25:00,2.38664,2.38686,2.38637,2.38657,1298200000.0
2007-01-01 18:30:00,2.38655,2.38681,2.3863,2.38652,1248000001.0
2007-01-01 18:35:00,2.38654,2.38675,2.38638,2.3867,604500001.0
2007-01-01 18:40:00,2.38661,2.38676,2.38639,2.38643,697300000.0
2007-01-01 18:45:00,2.38645,2.38685,2.38637,2.38678,278899999.0
2007-01-01 18:50:00,2.38658,2.38675,2.38637,2.3864,631500000.0
2007-01-01 18:55:00,2.3864,2.38672,2.38634,2.38638,701400000.0
2007-01-01 19:00:00,2.3864,2.38673,2.38634,2.38642,404500000.0
2007-01-01 19:05:00,2.38646,2.38671,2.38627,2.38634,851100001.0
2007-01-01 19:10:00,2.38641,2.3867,2.38638,2.38639,429900000.0
2007-01-01 19:15:00,2.38634,2.38659,2.38573,2.38575,382000000.0
2007-01-01 19:20:00,2.38595,2.38616,2.38579,2.3859,611100000.0
2007-01-01 19:25:00,2.38583,2.38649,2.38575,2.38649,515300001.0
2007-01-01 19:30:00,2.38594,2.38604,2.3857,2.38589,573299999.0
2007-01-01 19:35:00,2.3859,2.38612,2.38572,2.38578,402800000.0
2007-01-01 19:40:00,2.38594,2.38699,2.38578,2.38693,447800000.0
2007-01-01 19:45:00,2.38702,2.3884,2.38689,2.38818,398199999.0
2007-01-01 19:50:00,2.3882,2.38847,2.38595,2.38694,320000000.0
2007-01-01 19:55:00,2.38689,2.38922,2.38664,2.3868,437399999.0
2007-01-01 20:00:00,2.38651,2.38762,2.38588,2.38731,267100000.0
2007-01-01 20:05:00,2.38723,2.38743,2.38646,2.38661,217100000.0
2007-01-01 20:10:00,2.3866,2.38672,2.38632,2.38637,503700000.0
2007-01-01 20:15:00,2.38643,2.38733,2.38631,2.3869,656600001.0
2007-01-01 20:20:00,2.38731,2.38748,2.38647,2.38647,682899998.0
2007-01-01 20:25:00,2.38633,2.38683,2.38623,2.38662,901099999.0
2007-01-01 20:30:00,2.38653,2.38677,2.38635,2.38669,1222500000.0
2007-01-01 20:35:00,2.38683,2.38695,2.38636,2.38671,524800000.0
2007-01-01 20:40:00,2.38651,2.38663,2.3863,2.3865,569600000.0
2007-01-01 20:45:00,2.38651,2.38716,2.38585,2.38599,544000000.0
2007-01-01 20:50:00,2.38617,2.38808,2.38617,2.38642,788300000.0
2007-01-01 20:55:00,2.3864,2.38648,2.38543,2.38575,1122900000.0
2007-01-01 21:00:00,2.38596,2.3867,2.38572,2.38606,905500000.0
2007-01-01 21:05:00,2.38608,2.38638,2.38607,2.38629,211500001.0
2007-01-01 21:10:00,2.38725,2.38761,2.38712,2.38734,510299999.0
2007-01-01 21:15:00,2.3876,2.38778,2.38734,2.38761,610400000.0
2007-01-01 21:20:00,2.38753,2.3877,2.38723,2.38767,754700000.0
2007-01-01 21:25:00,2.38763,2.38775,2.38746,2.38762,296499999.0
2007-01-01 21:30:00,2.38764,2.38766,2.38732,2.38732,424100000.0
2007-01-01 21:35:00,2.38747,2.38757,2.3871,2.38721,200400000.0
2007-01-01 21:40:00,2.38727,2.38735,2.38704,2.38718,313700000.0
2007-01-01 21:45:00,2.38725,2.38756,2.38708,2.38737,384999998.0
2007-01-01 21:50:00,2.38747,2.38756,2.38729,2.38735,323300001.0
2007-01-01 21:55:00,2.38738,2.38764,2.3872,2.38741,369799998.0
2007-01-01 22:00:00,2.38748,2.3884,2.38744,2.38821,291300000.0
2007-01-01 22:05:00,2.38822,2.38841,2.38803,2.38823,232399999.0
2007-01-01 22:10:00,2.38836,2.38857,2.38826,2.38843,172500000.0
2007-01-01 22:15:00,2.38833,2.38869,2.38828,2.38837,305000000.0
2007-01-01 22:20:00,2.38838,2.38859,2.38753,2.38753,295200000.0
2007-01-01 22:25:00,2.38764,2.38764,2.38646,2.38647,258500000.0
2007-01-01 22:30:00,2.38657,2.38698,2.38648,2.38665,285000000.0
2007-01-01 22:35:00,2.38658,2.38676,2.38648,2.38659,166500000.0
2007-01-01 22:40:00,2.38652,2.38695,2.38644,2.38682,342900000.0
2007-01-01 22:45:00,2.38674,2.38706,2.38657,2.38694,329500000.0
2007-01-01 22:50:00,2.38687,2.38687,2.38656,2.38681,246000000.0
2007-01-01 22:55:00,2.38682,2.38717,2.3867,2.38684,154500000.0
2007-01-01 23:00:00,2.3868,2.38822,2.38663,2.38684,102300000.0
2007-01-01 23:05:00,2.38729,2.38755,2.38623,2.38696,168200000.0
2007-01-01 23:10:00,2.38734,2.38753,2.38618,2.38671,207500001.0
2007-01-01 23:15:00,2.38684,2.38841,2.38673,2.38714,156400000.0
2007-01-01 23:20:00,2.38715,2.38806,2.38684,2.38701,133000000.0
2007-01-01 23:25:00,2.38692,2.38715,2.3865,2.38675,162100000.0
2007-01-01 23:30:00,2.38674,2.38827,2.38646,2.38748,140600000.0
2007-01-01 23:35:00,2.38747,2.38813,2.38664,2.38805,190899999.0
2007-01-01 23:40:00,2.38717,2.38789,2.38628,2.38727,185800000.0
2007-01-01 23:45:00,2.38634,2.38707,2.38572,2.38627,169500000.0
2007-01-01 23:50:00,2.38605,2.38779,2.38589,2.38779,149400000.0
2007-01-01 23:55:00,2.38772,2.38772,2.38673,2.38703,98200000.0
2007-01-02 00:00:00,2.38676,2.38877,2.38653,2.38815,211700000.0
2007-01-02 00:05:00,2.38761,2.38822,2.38682,2.38809,170600000.0
2007-01-02 00:10:00,2.3876,2.38863,2.38741,2.38765,146000000.0
2007-01-02 00:15:00,2.38803,2.38991,2.38803,2.38991,190500000.0
2007-01-02 00:20:00,2.39025,2.39041,2.38941,2.38967,185500000.0
2007-01-02 00:25:00,2.38992,2.39028,2.38953,2.3899,168500000.0
2007-01-02 00:30:00,2.38964,2.39016,2.38898,2.3893,225500000.0
2007-01-02 00:35:00,2.38922,2.38971,2.38899,2.38919,205500000.0
2007-01-02 00:40:00,2.38938,2.38973,2.38859,2.38972,184100000.0
2007-01-02 00:45:00,2.38889,2.39034,2.38884,2.38927,178500001.0
2007-01-02 00:50:00,2.38977,2.38979,2.38888,2.38918,220100000.0
2007-01-02 00:55:00,2.38909,2.39001,2.38903,2.3898,204200001.0
2007-01-02 01:00:00,2.38976,2.38976,2.38917,2.38952,123100000.0
2007-01-02 01:05:00,2.38947,2.39061,2.38889,2.39019,231700000.0
2007-01-02 01:10:00,2.39012,2.39087,2.38989,2.39015,255800000.0
2007-01-02 01:15:00,2.3903,2.39064,2.38908,2.38936,192300000.0
2007-01-02 01:20:00,2.38996,2.39071,2.38959,2.38959,201500000.0
2007-01-02 01:25:00,2.38918,2.39029,2.38861,2.38878,261400000.0
2007-01-02 01:30:00,2.38861,2.38998,2.38821,2.38899,294100000.0
2007-01-02 01:35:00,2.38913,2.39009,2.38858,2.38905,240900000.0
2007-01-02 01:40:00,2.38947,2.38961,2.38877,2.38911,268300000.0
2007-01-02 01:45:00,2.38905,2.3895,2.3886,2.38895,237600000.0
2007-01-02 01:50:00,2.38895,2.38994,2.3887,2.38894,319200000.0
2007-01-02 01:55:00,2.38865,2.38948,2.38845,2.38947,272600000.0
2007-01-02 02:00:00,2.38946,2.38955,2.38875,2.38903,198600000.0
2007-01-02 02:05:00,2.38911,2.38936,2.38822,2.38867,197800000.0
2007-01-02 02:10:00,2.38859,2.38885,2.38795,2.38814,209200000.0
2007-01-02 02:15:00,2.38825,2.38875,2.38798,2.3883,132200000.0
2007-01-02 02:20:00,2.38848,2.38904,2.38821,2.38869,166900000.0
2007-01-02 02:25:00,2.3889,2.38894,2.38777,2.38819,174500000.0
2007-01-02 02:30:00,2.38852,2.38888,2.38817,2.38844,173100000.0
2007-01-02 02:35:00,2.38835,2.38861,2.38756,2.3876,176800000.0
2007-01-02 02:40:00,2.38795,2.38818,2.3868,2.38765,170600000.0
2007-01-02 02:45:00,2.38762,2.38818,2.38703,2.3877,142600000.0
2007-01-02 02:50:00,2.3882,2.38838,2.38707,2.38713,153200000.0
2007-01-02 02:55:00,2.38709,2.38767,2.38689,2.38767,151800000.0
2007-01-02 03:00:00,2.38689,2.38749,2.38662,2.387,209400001.0
2007-01-02 03:05:00,2.38692,2.38776,2.38667,2.38667,180600000.0
2007-01-02 03:10:00,2.38709,2.3875,2.3868,2.38706,166700000.0
2007-01-02 03:15:00,2.38716,2.38815,2.38673,2.38769,217500000.0
2007-01-02 03:20:00,2.38765,2.38783,2.38712,2.38732,145900000.0
2007-01-02 03:25:00,2.38758,2.38784,2.38676,2.38731,186800000.0
2007-01-02 03:30:00,2.38768,2.3878,2.38671,2.38739,256699999.0
2007-01-02 03:35:00,2.38711,2.38826,2.3869,2.38755,150600000.0
2007-01-02 03:40:00,2.38739,2.38787,2.38696,2.38735,166500000.0
2007-01-02 03:45:00,2.38736,2.38799,2.38693,2.3876,210600000.0
2007-01-02 03:50:00,2.3877,2.38813,2.38671,2.38749,217200000.0
2007-01-02 03:55:00,2.38779,2.38813,2.38696,2.38756,154600000.0
2007-01-02 04:00:00,2.38753,2.38802,2.38729,2.38766,201000001.0
2007-01-02 04:05:00,2.38744,2.38767,2.38663,2.38713,194400000.0
2007-01-02 04:10:00,2.38706,2.38802,2.38701,2.38763,178400000.0
2007-01-02 04:15:00,2.38747,2.38777,2.38695,2.38725,186300000.0
2007-01-02 04:20:00,2.38756,2.38776,2.38653,2.38664,218399999.0
2007-01-02 04:25:00,2.38666,2.38738,2.38645,2.38688,179300001.0
2007-01-02 04:30:00,2.38722,2.38734,2.38678,2.38707,192500000.0
2007-01-02 04:35:00,2.38721,2.38759,2.38641,2.38707,173600000.0
2007-01-02 04:40:00,2.3871,2.38775,2.38636,2.3872,179100000.0
2007-01-02 04:45:00,2.38732,2.38779,2.38645,2.38694,194100000.0
2007-01-02 04:50:00,2.38643,2.38742,2.38643,2.38696,161100000.0
2007-01-02 04:55:00,2.38699,2.38725,2.38626,2.38684,167900000.0
2007-01-02 05:00:00,2.38662,2.38761,2.38651,2.38748,241699999.0
2007-01-02 05:05:00,2.38747,2.38796,2.38712,2.38773,211200000.0
2007-01-02 05:10:00,2.38749,2.38832,2.38723,2.38732,201600000.0
2007-01-02 05:15:00,2.38778,2.38802,2.38722,2.38749,180300000.0
2007-01-02 05:20:00,2.3873,2.388,2.38712,2.38735,157000000.0
2007-01-02 05:25:00,2.38758,2.38794,2.38726,2.38754,146400000.0
2007-01-02 05:30:00,2.38746,2.38792,2.38694,2.38749,187600000.0
2007-01-02 05:35:00,2.38753,2.38776,2.38681,2.38737,182600000.0
2007-01-02 05:40:00,2.38734,2.38801,2.38725,2.38752,158000000.0
2007-01-02 05:45:00,2.38729,2.38758,2.38677,2.38715,203900000.0
2007-01-02 05:50:00,2.38739,2.38798,2.38692,2.38728,192600000.0
2007-01-02 05:55:00,2.38743,2.38789,2.38682,2.38704,182000000.0
2007-01-02 06:00:00,2.38732,2.38779,2.38695,2.38747,158800000.0
2007-01-02 06:05:00,2.38718,2.38761,2.38667,2.38702,212000000.0
2007-01-02 06:10:00,2.38723,2.3875,2.38697,2.38705,157800000.0
2007-01-02 06:15:00,2.38718,2.38752,2.38677,2.38677,190100000.0
2007-01-02 06:20:00,2.38701,2.38757,2.38674,2.38754,237300000.0
2007-01-02 06:25:00,2.3872,2.38763,2.38677,2.38738,175700000.0
2007-01-02 06:30:00,2.38785,2.38792,2.38724,2.38742,187100000.0
2007-01-02 06:35:00,2.38722,2.38761,2.38683,2.38693,171200000.0
2007-01-02 06:40:00,2.38696,2.38754,2.38662,2.38686,182000001.0
2007-01-02 06:45:00,2.38732,2.3882,2.38681,2.38761,177800000.0
2007-01-02 06:50:00,2.38717,2.38776,2.38702,2.38732,211400000.0
2007-01-02 06:55:00,2.38716,2.38802,2.38675,2.38738,219500000.0
2007-01-02 07:00:00,2.38759,2.38768,2.38689,2.38713,225200000.0
2007-01-02 07:05:00,2.38746,2.38834,2.3871,2.38834,187000000.0
2007-01-02 07:10:00,2.38772,2.38808,2.38712,2.38747,235699999.0
2007-01-02 07:15:00,2.38755,2.38781,2.38724,2.3874,176099999.0
2007-01-02 07:20:00,2.3876,2.38794,2.38728,2.38743,207300000.0
2007-01-02 07:25:00,2.38744,2.38803,2.38724,2.38753,190000000.0
2007-01-02 07:30:00,2.38746,2.38803,2.38726,2.38749,182400000.0
2007-01-02 07:35:00,2.38741,2.38855,2.38726,2.38794,212000000.0
2007-01-02 07:40:00,2.38734,2.38801,2.3873,2.38736,176300000.0
2007-01-02 07:45:00,2.38725,2.38769,2.38675,2.38706,192200000.0
2007-01-02 07:50:00,2.38761,2.3877,2.38631,2.38693,165000000.0
2007-01-02 07:55:00,2.38681,2.38764,2.38674,2.38693,200899999.0
2007-01-02 08:00:00,2.387,2.38741,2.38643,2.38655,205400000.0
2007-01-02 08:05:00,2.38642,2.38714,2.38623,2.38644,164600000.0
2007-01-02 08:10:00,2.386,2.38679,2.38594,2.38637,204100000.0
2007-01-02 08:15:00,2.38654,2.38704,2.38647,2.38679,187300000.0
2007-01-02 08:20:00,2.38696,2.38717,2.38657,2.38669,184500000.0
2007-01-02 08:25:00,2.38675,2.38735,2.38637,2.38691,197800000.0
2007-01-02 08:30:00,2.38666,2.38734,2.38616,2.38648,196699999.0
2007-01-02 08:35:00,2.3866,2.3876,2.3866,2.38743,174500000.0
2007-01-02 08:40:00,2.3877,2.38786,2.38631,2.38649,182800000.0
2007-01-02 08:45:00,2.38675,2.38721,2.38614,2.38652,167000000.0
2007-01-02 08:50:00,2.38646,2.38821,2.38563,2.38821,151800000.0
2007-01-02 08:55:00,2.3915,2.39239,2.3855,2.38602,173500000.0
2007-01-02 09:00:00,2.38592,2.38619,2.38505,2.38535,164700000.0
2007-01-02 09:05:00,2.38572,2.38663,2.38539,2.38605,203599999.0
2007-01-02 09:10:00,2.38595,2.38734,2.38565,2.38647,169300000.0
2007-01-02 09:15:00,2.3867,2.38744,2.38634,2.38664,176599999.0
2007-01-02 09:20:00,2.38681,2.38704,2.38573,2.38628,194899999.0
2007-01-02 09:25:00,2.38599,2.38971,2.3859,2.38971,193700000.0
2007-01-02 09:30:00,2.38939,2.39106,2.38915,2.3894,208600000.0
2007-01-02 09:35:00,2.38947,2.3898,2.38795,2.38852,217200000.0
2007-01-02 09:40:00,2.3885,2.38883,2.38657,2.38766,188900000.0
2007-01-02 09:45:00,2.38783,2.38819,2.38637,2.38729,180300000.0
2007-01-02 09:50:00,2.38755,2.38826,2.3868,2.38785,184300000.0
2007-01-02 09:55:00,2.38732,2.38826,2.38732,2.3881,194400000.0
2007-01-02 10:00:00,2.38835,2.38918,2.38821,2.38896,171100000.0
2007-01-02 10:05:00,2.38926,2.38984,2.38869,2.38984,157200000.0
2007-01-02 10:10:00,2.3899,2.39076,2.38972,2.39058,188300001.0
2007-01-02 10:15:00,2.39071,2.3909,2.38975,2.39043,151800000.0
2007-01-02 10:20:00,2.39039,2.39094,2.38999,2.39031,183900000.0
2007-01-02 10:25:00,2.39026,2.39194,2.38966,2.3898,191600000.0
2007-01-02 10:30:00,2.38953,2.38989,2.38908,2.38924,190100000.0
2007-01-02 10:35:00,2.38921,2.39045,2.38906,2.38929,203699999.0
2007-01-02 10:40:00,2.38916,2.3899,2.3888,2.38963,163700000.0
2007-01-02 10:45:00,2.38962,2.39054,2.38962,2.39054,175799999.0
2007-01-02 10:50:00,2.39052,2.39085,2.39043,2.3906,156700000.0
2007-01-02 10:55:00,2.39077,2.3916,2.39053,2.3912,178600000.0
2007-01-02 11:00:00,2.39111,2.3914,2.39052,2.39102,143300000.0
2007-01-02 11:05:00,2.3914,2.39275,2.39118,2.39237,200099999.0
2007-01-02 11:10:00,2.3922,2.39304,2.3922,2.39245,153100000.0
2007-01-02 11:15:00,2.39249,2.3926,2.39086,2.39105,161700001.0
2007-01-02 11:20:00,2.39042,2.3914,2.38985,2.39055,193700000.0
2007-01-02 11:25:00,2.39064,2.39079,2.38972,2.39017,212699999.0
2007-01-02 11:30:00,2.3892,2.39057,2.38876,2.39042,151700000.0
2007-01-02 11:35:00,2.39065,2.39153,2.39047,2.39118,208600000.0
2007-01-02 11:40:00,2.39108,2.39138,2.3909,2.39138,171000000.0
2007-01-02 11:45:00,2.39134,2.39136,2.39079,2.39096,174100000.0
2007-01-02 11:50:00,2.39105,2.39129,2.3909,2.3909,178300000.0
2007-01-02 11:55:00,2.39094,2.39173,2.39094,2.39161,181400000.0
2007-01-02 12:00:00,2.3916,2.39188,2.39044,2.39055,157400000.0
2007-01-02 12:05:00,2.39082,2.39192,2.39082,2.39112,174600000.0
2007-01-02 12:10:00,2.39109,2.39205,2.39089,2.39185,161999999.0
2007-01-02 12:15:00,2.39184,2.3921,2.39146,2.39165,223100001.0
2007-01-02 12:20:00,2.39152,2.39242,2.39137,2.39228,163000001.0
2007-01-02 12:25:00,2.3923,2.39336,2.39196,2.39312,198900000.0
2007-01-02 12:30:00,2.39324,2.39324,2.39143,2.39146,190700000.0
2007-01-02 12:35:00,2.39111,2.39176,2.39085,2.39128,138100000.0
2007-01-02 12:40:00,2.39123,2.39149,2.39102,2.39102,202100000.0
2007-01-02 12:45:00,2.39102,2.39156,2.39009,2.39029,207900000.0
2007-01-02 12:50:00,2.39019,2.3903,2.38914,2.38924,183199998.0
2007-01-02 12:55:00,2.3892,2.38976,2.3882,2.38976,188499999.0
2007-01-02 13:00:00,2.38972,2.38974,2.38897,2.38973,228600000.0
2007-01-02 13:05:00,2.38961,2.38974,2.38843,2.38897,196600000.0
2007-01-02 13:10:00,2.38888,2.38918,2.38828,2.38904,163600000.0
2007-01-02 13:15:00,2.38896,2.3899,2.38852,2.38958,209700000.0
2007-01-02 13:20:00,2.38953,2.38992,2.38869,2.38869,148600000.0
2007-01-02 13:25:00,2.38855,2.38941,2.38843,2.38896,164699999.0
2007-01-02 13:30:00,2.38925,2.38953,2.38863,2.38873,181200001.0
2007-01-02 13:35:00,2.38869,2.39015,2.38866,2.38951,218900001.0
2007-01-02 13:40:00,2.38974,2.38974,2.38903,2.3894,175900000.0
2007-01-02 13:45:00,2.38964,2.39027,2.38964,2.39015,156100000.0
2007-01-02 13:50:00,2.39008,2.39027,2.3888,2.38888,179900000.0
2007-01-02 13:55:00,2.38867,2.38913,2.38836,2.38885,182200000.0
2007-01-02 14:00:00,2.38904,2.38934,2.38826,2.38832,201700000.0
2007-01-02 14:05:00,2.38843,2.38871,2.38823,2.38831,173400000.0
2007-01-02 14:10:00,2.38802,2.38843,2.38733,2.3877,192800000.0
2007-01-02 14:15:00,2.38772,2.38861,2.38772,2.3886,125200000.0
2007-01-02 14:20:00,2.38873,2.38941,2.38863,2.38941,160599999.0
2007-01-02 14:25:00,2.38904,2.38961,2.38881,2.38936,173600000.0
2007-01-02 14:30:00,2.38975,2.38979,2.38898,2.38915,219600000.0
2007-01-02 14:35:00,2.38897,2.38932,2.38882,2.38909,150500000.0
2007-01-02 14:40:00,2.38915,2.38995,2.3891,2.38992,219300000.0
2007-01-02 14:45:00,2.39006,2.39084,2.38991,2.39047,161500000.0
2007-01-02 14:50:00,2.39032,2.39049,2.38974,2.38993,192900000.0
2007-01-02 14:55:00,2.38983,2.39017,2.38963,2.39017,197400000.0
2007-01-02 15:00:00,2.39031,2.39046,2.38995,2.39005,223500000.0
2007-01-02 15:05:00,2.39011,2.39084,2.39011,2.39047,147500000.0
2007-01-02 15:10:00,2.3905,2.39082,2.3904,2.39076,181500001.0
2007-01-02 15:15:00,2.39099,2.39099,2.39048,2.39062,166800000.0
2007-01-02 15:20:00,2.39068,2.39131,2.39042,2.39118,166000000.0
2007-01-02 15:25:00,2.39137,2.39226,2.39137,2.39217,151900000.0
2007-01-02 15:30:00,2.39202,2.39397,2.3918,2.3936,188500000.0
2007-01-02 15:35:00,2.39348,2.39371,2.39313,2.39322,240300000.0
2007-01-02 15:40:00,2.3934,2.3934,2.39152,2.39152,156000000.0
2007-01-02 15:45:00,2.39151,2.39257,2.39151,2.39192,205100000.0
2007-01-02 15:50:00,2.39208,2.39264,2.39201,2.39233,165500000.0
2007-01-02 15:55:00,2.39241,2.3929,2.39213,2.39224,196700000.0
2007-01-02 16:00:00,2.39228,2.39289,2.39222,2.39276,165800000.0
2007-01-02 16:05:00,2.39279,2.39341,2.39272,2.39339,193100000.0
2007-01-02 16:10:00,2.39332,2.39336,2.39288,2.3931,162900000.0
2007-01-02 16:15:00,2.39295,2.39316,2.39257,2.39275,161900000.0
2007-01-02 16:20:00,2.39285,2.39296,2.39208,2.39212,136700000.0
2007-01-02 16:25:00,2.39228,2.39228,2.39139,2.39196,146800000.0
2007-01-02 16:30:00,2.39193,2.39203,2.39154,2.39182,162700000.0
2007-01-02 16:35:00,2.39151,2.39169,2.39136,2.39152,165500000.0
2007-01-02 16:40:00,2.3917,2.39179,2.39144,2.39158,212100000.0
2007-01-02 16:45:00,2.39154,2.39173,2.39119,2.3917,156700000.0
2007-01-02 16:50:00,2.39172,2.39187,2.39148,2.39152,197800000.0
2007-01-02 16:55:00,2.39137,2.39178,2.39137,2.39168,149199999.0
2007-01-02 17:00:00,2.39159,2.39283,2.39151,2.39269,215900001.0
2007-01-02 17:05:00,2.39281,2.39292,2.39198,2.39237,198499998.0
2007-01-02 17:10:00,2.39234,2.39234,2.39141,2.39153,158900000.0
2007-01-02 17:15:00,2.39142,2.39241,2.39142,2.39218,174400000.0
2007-01-02 17:20:00,2.39221,2.3928,2.39221,2.39263,191299998.0
2007-01-02 17:25:00,2.39261,2.39289,2.39184,2.39207,195100002.0
2007-01-02 17:30:00,2.39219,2.39252,2.39177,2.39197,200100000.0
2007-01-02 17:35:00,2.39197,2.39271,2.39197,2.39238,120800001.0
2007-01-02 17:40:00,2.39248,2.39296,2.39232,2.39284,203300000.0
2007-01-02 17:45:00,2.39283,2.39327,2.39275,2.39281,139700000.0
2007-01-02 17:50:00,2.39282,2.3933,2.39268,2.39295,185600001.0
2007-01-02 17:55:00,2.39283,2.39351,2.39246,2.39351,133200000.0
2007-01-02 18:00:00,2.39377,2.39417,2.39218,2.39276,1417999999.0
2007-01-02 18:05:00,2.39283,2.39301,2.39239,2.39281,1679200000.0
2007-01-02 18:10:00,2.39294,2.39333,2.39271,2.39299,1174300000.0
2007-01-02 18:15:00,2.39305,2.39341,2.39263,2.3929,1357200001.0
2007-01-02 18:20:00,2.39288,2.39355,2.39272,2.39317,1270500000.0
2007-01-02 18:25:00,2.39318,2.39351,2.39267,2.39267,1530200000.0
2007-01-02 18:30:00,2.39264,2.39335,2.39255,2.39309,1321800001.0
2007-01-02 18:35:00,2.39316,2.39341,2.3929,2.39313,563400000.0
2007-01-02 18:40:00,2.39316,2.39357,2.39295,2.39302,683900000.0
2007-01-02 18:45:00,2.39311,2.39365,2.39305,2.39356,251800001.0
2007-01-02 18:50:00,2.39344,2.39354,2.39231,2.39263,652899998.0
2007-01-02 18:55:00,2.3925,2.39328,2.3925,2.39293,731399998.0
2007-01-02 19:00:00,2.39286,2.39317,2.3927,2.393,437300000.0
2007-01-02 19:05:00,2.39316,2.39349,2.39273,2.39317,700699999.0
2007-01-02 19:10:00,2.39323,2.3935,2.39309,2.39342,454700000.0
2007-01-02 19:15:00,2.39336,2.39347,2.39304,2.39318,387800000.0
2007-01-02 19:20:00,2.39332,2.39341,2.39283,2.39319,529400000.0
2007-01-02 19:25:00,2.39315,2.3933,2.39226,2.39242,508800000.0
2007-01-02 19:30:00,2.39244,2.39274,2.39229,2.3925,572500001.0
2007-01-02 19:35:00,2.39253,2.39286,2.39244,2.39264,383100000.0
2007-01-02 19:40:00,2.39264,2.39277,2.39214,2.39272,437300001.0
2007-01-02 19:45:00,2.39273,2.39277,2.3924,2.39246,378400000.0
2007-01-02 19:50:00,2.39248,2.39313,2.3924,2.39287,301400001.0
2007-01-02 19:55:00,2.39289,2.39302,2.39225,2.39244,468200000.0
2007-01-02 20:00:00,2.39236,2.39261,2.3918,2.3924,254100000.0
2007-01-02 20:05:00,2.39239,2.39336,2.39235,2.39295,256600000.0
2007-01-02 20:10:00,2.39299,2.39343,2.39272,2.39308,557100000.0
2007-01-02 20:15:00,2.3931,2.39332,2.39299,2.39324,642899999.0
2007-01-02 20:20:00,2.39318,2.39335,2.3928,2.39331,530400000.0
2007-01-02 20:25:00,2.39322,2.39381,2.393,2.3936,766300001.0
2007-01-02 20:30:00,2.39365,2.39395,2.3934,2.39342,1068300002.0
2007-01-02 20:35:00,2.39345,2.39345,2.39292,2.39334,515400001.0
2007-01-02 20:40:00,2.39345,2.39345,2.39303,2.39312,634700000.0
2007-01-02 20:45:00,2.39307,2.39355,2.39304,2.39339,547900000.0
2007-01-02 20:50:00,2.3934,2.39364,2.39297,2.39313,821499997.0
2007-01-02 20:55:00,2.39319,2.39334,2.3929,2.39318,991300000.0
2007-01-02 21:00:00,2.39324,2.39334,2.39262,2.39274,852500001.0
2007-01-02 21:05:00,2.39275,2.39297,2.39264,2.39271,215200000.0
2007-01-02 21:10:00,2.39282,2.39322,2.39259,2.39292,512700001.0
2007-01-02 21:15:00,2.39305,2.39328,2.39277,2.39307,691399998.0
2007-01-02 21:20:00,2.39312,2.3933,2.39287,2.39318,769199998.0
2007-01-02 21:25:00,2.39338,2.39344,2.39313,2.39325,374500000.0
2007-01-02 21:30:00,2.39336,2.39347,2.39309,2.39309,412700001.0
2007-01-02 21:35:00,2.39322,2.39331,2.39307,2.39312,278300000.0
2007-01-02 21:40:00,2.39322,2.39344,2.3929,2.39294,349000000.0
2007-01-02 21:45:00,2.39297,2.39329,2.39282,2.39292,468800000.0
2007-01-02 21:50:00,2.39313,2.39334,2.39272,2.39272,239300000.0
2007-01-02 21:55:00,2.39282,2.39324,2.39218,2.3932,332700000.0
2007-01-02 22:00:00,2.39315,2.39343,2.39287,2.39323,337100000.0
2007-01-02 22:05:00,2.39327,2.39384,2.39308,2.39346,173200000.0
2007-01-02 22:10:00,2.39359,2.39403,2.39359,2.39383,185800000.0
2007-01-02 22:15:00,2.39382,2.39417,2.39367,2.39398,396700001.0
2007-01-02 22:20:00,2.39391,2.39393,2.3935,2.39353,268799999.0
2007-01-02 22:25:00,2.39365,2.39382,2.39349,2.39381,283000000.0
2007-01-02 22:30:00,2.39382,2.39413,2.3936,2.39397,273800000.0
2007-01-02 22:35:00,2.39397,2.39427,2.3937,2.39407,202100001.0
2007-01-02 22:40:00,2.39399,2.39417,2.39352,2.39359,368900000.0
2007-01-02 22:45:00,2.39336,2.39367,2.39323,2.39338,430900002.0
2007-01-02 22:50:00,2.39323,2.39338,2.39297,2.39308,173300000.0
2007-01-02 22:55:00,2.39303,2.3933,2.39292,2.39299,227700000.0
2007-01-02 23:00:00,2.3929,2.39347,2.3929,2.39321,115700000.0
2007-01-02 23:05:00,2.3932,2.39388,2.39316,2.39387,169400001.0
2007-01-02 23:10:00,2.39367,2.3942,2.39343,2.39398,179100000.0
2007-01-02 23:15:00,2.39409,2.3943,2.39379,2.3943,177100000.0
2007-01-02 23:20:00,2.39415,2.39427,2.39379,2.39391,173200000.0
2007-01-02 23:25:00,2.3939,2.394,2.39372,2.394,151600000.0
2007-01-02 23:30:00,2.39393,2.39422,2.39363,2.39386,156300000.0
2007-01-02 23:35:00,2.39375,2.39429,2.39368,2.39398,156600000.0
2007-01-02 23:40:00,2.39398,2.39476,2.39393,2.39466,126300000.0
2007-01-02 23:45:00,2.39472,2.39472,2.39415,2.39431,216500000.0
2007-01-02 23:50:00,2.39453,2.39458,2.39402,2.39414,162100000.0
2007-01-02 23:55:00,2.39415,2.3951,2.39415,2.3951,117800000.0
2007-01-03 00:00:00,2.3947,2.3947,2.39385,2.39426,106400001.0
2007-01-03 00:05:00,2.39417,2.39502,2.39381,2.39502,125500000.0
2007-01-03 00:10:00,2.39504,2.39507,2.39468,2.39474,136700000.0
2007-01-03 00:15:00,2.39482,2.39492,2.39402,2.39433,197300001.0
2007-01-03 00:20:00,2.3944,2.39466,2.3944,2.39459,122300000.0
2007-01-03 00:25:00,2.39464,2.39468,2.39392,2.39392,171100001.0
2007-01-03 00:30:00,2.39373,2.39386,2.39335,2.39343,124900000.0
2007-01-03 00:35:00,2.39346,2.39373,2.39332,2.39359,182799999.0
2007-01-03 00:40:00,2.39346,2.3938,2.39327,2.39375,155800000.0
2007-01-03 00:45:00,2.39363,2.39391,2.3934,2.39365,113000000.0
2007-01-03 00:50:00,2.39362,2.3939,2.39342,2.39356,136300000.0
2007-01-03 00:55:00,2.39334,2.39358,2.3932,2.39334,150300000.0
2007-01-03 01:00:00,2.39327,2.39333,2.39274,2.39274,215899997.0
2007-01-03 01:05:00,2.39304,2.39359,2.39304,2.39314,153600000.0
2007-01-03 01:10:00,2.39323,2.3939,2.39308,2.39375,191000000.0
2007-01-03 01:15:00,2.39384,2.39398,2.39358,2.39368,146099999.0
2007-01-03 01:20:00,2.39372,2.39398,2.39322,2.39351,138000000.0
2007-01-03 01:25:00,2.39343,2.39351,2.39301,2.39301,130300000.0
2007-01-03 01:30:00,2.39309,2.3939,2.39309,2.39348,197300000.0
2007-01-03 01:35:00,2.3936,2.39405,2.3936,2.39378,142300000.0
2007-01-03 01:40:00,2.39384,2.39397,2.39355,2.39355,145799999.0
2007-01-03 01:45:00,2.39367,2.3942,2.39309,2.39309,144600000.0
2007-01-03 01:50:00,2.39305,2.39343,2.39303,2.39324,190400001.0
2007-01-03 01:55:00,2.39297,2.39401,2.39261,2.39374,153699999.0
2007-01-03 02:00:00,2.39381,2.3942,2.3936,2.39387,118600000.0
2007-01-03 02:05:00,2.39378,2.39409,2.39276,2.39347,177700000.0
2007-01-03 02:10:00,2.39358,2.39373,2.39335,2.39354,170300001.0
2007-01-03 02:15:00,2.39356,2.39385,2.39337,2.3938,95000000.0
2007-01-03 02:20:00,2.39378,2.39452,2.39322,2.39335,138600000.0
2007-01-03 02:25:00,2.39343,2.39431,2.39343,2.39408,145100001.0
2007-01-03 02:30:00,2.3942,2.3943,2.39388,2.39393,137500000.0
2007-01-03 02:35:00,2.394,2.39461,2.39378,2.39408,128900000.0
2007-01-03 02:40:00,2.39397,2.39406,2.39366,2.39374,137300000.0
2007-01-03 02:45:00,2.39389,2.39409,2.39355,2.39367,168900000.0
2007-01-03 02:50:00,2.39359,2.39396,2.39332,2.3938,155000000.0
2007-01-03 02:55:00,2.39378,2.39396,2.39347,2.39347,130800000.0
2007-01-03 03:00:00,2.39347,2.39407,2.39347,2.39399,192799999.0
2007-01-03 03:05:00,2.39378,2.39401,2.39361,2.39387,207399999.0
2007-01-03 03:10:00,2.39407,2.39412,2.39387,2.39395,111900001.0
2007-01-03 03:15:00,2.39397,2.39407,2.39376,2.39389,107600000.0
2007-01-03 03:20:00,2.394,2.3941,2.39372,2.39404,164900000.0
2007-01-03 03:25:00,2.39384,2.39398,2.39363,2.39371,131400000.0
2007-01-03 03:30:00,2.39368,2.39385,2.39344,2.39369,153100000.0
2007-01-03 03:35:00,2.39364,2.39386,2.39337,2.39368,153800000.0
2007-01-03 03:40:00,2.39359,2.39407,2.39359,2.39402,139700000.0
2007-01-03 03:45:00,2.39398,2.39421,2.39376,2.39376,86700000.0
2007-01-03 03:50:00,2.39384,2.39465,2.39384,2.39406,145899999.0
2007-01-03 03:55:00,2.39404,2.39446,2.39404,2.39433,115000000.0
2007-01-03 04:00:00,2.39423,2.39432,2.39404,2.39425,124800000.0
2007-01-03 04:05:00,2.39414,2.39434,2.39397,2.39407,185400000.0
2007-01-03 04:10:00,2.39402,2.39437,2.39388,2.39437,155800000.0
2007-01-03 04:15:00,2.39413,2.3945,2.39372,2.39399,145900000.0
2007-01-03 04:20:00,2.39419,2.39428,2.39403,2.39408,158200000.0
2007-01-03 04:25:00,2.39424,2.3943,2.3937,2.39372,118100000.0
2007-01-03 04:30:00,2.39369,2.39369,2.39332,2.39358,168200000.0
2007-01-03 04:35:00,2.39341,2.3936,2.39328,2.3935,119300000.0
2007-01-03 04:40:00,2.39336,2.39372,2.3932,2.39348,144600000.0
2007-01-03 04:45:00,2.39333,2.3938,2.39317,2.39343,117000000.0
2007-01-03 04:50:00,2.39368,2.39372,2.39317,2.39341,125700000.0
2007-01-03 04:55:00,2.39351,2.39396,2.39337,2.39393,129100000.0
2007-01-03 05:00:00,2.39382,2.394,2.39368,2.39395,131700000.0
2007-01-03 05:05:00,2.39392,2.39404,2.39367,2.39377,92900000.0
2007-01-03 05:10:00,2.39379,2.39404,2.39377,2.39388,102000000.0
2007-01-03 05:15:00,2.39406,2.3943,2.39382,2.3943,210600001.0
2007-01-03 05:20:00,2.39413,2.3945,2.39399,2.39405,145300000.0
2007-01-03 05:25:00,2.39414,2.39448,2.39391,2.39425,172900000.0
2007-01-03 05:30:00,2.39425,2.39425,2.39392,2.39403,76100000.0
2007-01-03 05:35:00,2.3942,2.39438,2.39395,2.39412,90200000.0
2007-01-03 05:40:00,2.394,2.3943,2.394,2.39424,155600000.0
2007-01-03 05:45:00,2.39421,2.39439,2.39396,2.39416,147800000.0
2007-01-03 05:50:00,2.39407,2.39453,2.39399,2.39428,136300000.0
2007-01-03 05:55:00,2.3944,2.39464,2.39412,2.3944,130300000.0
2007-01-03 06:00:00,2.39429,2.39448,2.39377,2.39408,168299999.0
2007-01-03 06:05:00,2.39394,2.39412,2.39354,2.39377,201400000.0
2007-01-03 06:10:00,2.39391,2.39407,2.39374,2.3938,123300000.0
2007-01-03 06:15:00,2.3938,2.39413,2.39364,2.3937,107500000.0
2007-01-03 06:20:00,2.39373,2.39434,2.39369,2.39385,164500000.0
2007-01-03 06:25:00,2.39374,2.39376,2.39338,2.39348,143500000.0
2007-01-03 06:30:00,2.39367,2.39379,2.39326,2.39348,181000000.0
2007-01-03 06:35:00,2.39344,2.39344,2.3926,2.39288,177100000.0
2007-01-03 06:40:00,2.39298,2.39337,2.39284,2.393,128000000.0
2007-01-03 06:45:00,2.39288,2.39337,2.39286,2.39286,157300000.0
2007-01-03 06:50:00,2.39344,2.39443,2.39324,2.39419,157600000.0
2007-01-03 06:55:00,2.39415,2.39436,2.39386,2.394,124300000.0
2007-01-03 07:00:00,2.39387,2.3942,2.39368,2.39395,180800000.0
2007-01-03 07:05:00,2.39393,2.39409,2.39351,2.39362,159500000.0
2007-01-03 07:10:00,2.39353,2.39374,2.39319,2.39352,150000000.0
2007-01-03 07:15:00,2.39363,2.3942,2.39332,2.39389,170800000.0
2007-01-03 07:20:00,2.3938,2.39425,2.39372,2.39408,166800000.0
2007-01-03 07:25:00,2.39398,2.3941,2.3937,2.39395,169700000.0
2007-01-03 07:30:00,2.39403,2.39403,2.39358,2.39361,147900000.0
2007-01-03 07:35:00,2.39357,2.39392,2.39357,2.39392,171999999.0
2007-01-03 07:40:00,2.39387,2.39394,2.39349,2.39349,122500000.0
2007-01-03 07:45:00,2.39363,2.39372,2.39327,2.39351,176900000.0
2007-01-03 07:50:00,2.39358,2.39398,2.39355,2.39379,147700000.0
2007-01-03 07:55:00,2.39385,2.39402,2.39344,2.39353,138800000.0
2007-01-03 08:00:00,2.39377,2.39404,2.39356,2.39404,167900000.0
2007-01-03 08:05:00,2.39408,2.39468,2.394,2.39454,165400000.0
2007-01-03 08:10:00,2.39451,2.39504,2.39451,2.39482,134700000.0
2007-01-03 08:15:00,2.39499,2.3952,2.39476,2.39496,134400000.0
2007-01-03 08:20:00,2.39479,2.39516,2.39479,2.39498,167700000.0
2007-01-03 08:25:00,2.39494,2.39524,2.39454,2.39505,179800000.0
2007-01-03 08:30:00,2.39507,2.39565,2.395,2.39551,202600000.0
2007-01-03 08:35:00,2.39578,2.39745,2.39562,2.39649,162200000.0
2007-01-03 08:40:00,2.39653,2.39674,2.39555,2.39561,136800000.0
2007-01-03 08:45:00,2.39556,2.3961,2.39553,2.39601,201900000.0
2007-01-03 08:50:00,2.39593,2.39673,2.39589,2.39664,220600000.0
2007-01-03 08:55:00,2.39674,2.39684,2.39642,2.3965,153700000.0
2007-01-03 09:00:00,2.3963,2.39653,2.39542,2.39602,165499999.0
2007-01-03 09:05:00,2.39595,2.39601,2.39518,2.39531,216100000.0
2007-01-03 09:10:00,2.39525,2.39577,2.39506,2.39554,191800000.0
2007-01-03 09:15:00,2.3955,2.39604,2.3952,2.39599,134000000.0
2007-01-03 09:20:00,2.39603,2.39703,2.39586,2.39693,169400000.0
2007-01-03 09:25:00,2.39692,2.39707,2.39589,2.39645,161400000.0
2007-01-03 09:30:00,2.39653,2.39697,2.39639,2.39672,179300000.0
2007-01-03 09:35:00,2.39674,2.39709,2.39665,2.3967,152500000.0
2007-01-03 09:40:00,2.39662,2.39685,2.39636,2.39671,169500000.0
2007-01-03 09:45:00,2.3966,2.39703,2.39654,2.39677,188400000.0
2007-01-03 09:50:00,2.39671,2.39704,2.39657,2.39684,188200000.0
2007-01-03 09:55:00,2.39684,2.39694,2.3964,2.39658,156500000.0
2007-01-03 10:00:00,2.39656,2.39686,2.39637,2.39665,168300000.0
2007-01-03 10:05:00,2.39648,2.39697,2.39636,2.39682,153100000.0
2007-01-03 10:10:00,2.3971,2.39758,2.39696,2.39704,189499999.0
2007-01-03 10:15:00,2.39713,2.39865,2.397,2.39843,199499999.0
2007-01-03 10:20:00,2.3982,2.39842,2.39675,2.39721,175900000.0
2007-01-03 10:25:00,2.39712,2.39731,2.39646,2.39673,186700001.0
2007-01-03 10:30:00,2.39664,2.39717,2.39636,2.39682,179900000.0
2007-01-03 10:35:00,2.39684,2.39825,2.39656,2.39786,136900000.0
2007-01-03 10:40:00,2.39776,2.39782,2.39718,2.3972,145900000.0
2007-01-03 10:45:00,2.39713,2.39747,2.39693,2.39747,224099999.0
2007-01-03 10:50:00,2.39736,2.39736,2.39663,2.39707,186800000.0
2007-01-03 10:55:00,2.39708,2.39761,2.39673,2.39761,200200000.0
2007-01-03 11:00:00,2.39766,2.39766,2.39698,2.39718,196100000.0
2007-01-03 11:05:00,2.39719,2.39817,2.39716,2.39806,168100001.0
2007-01-03 11:10:00,2.39781,2.39818,2.39762,2.39783,190100000.0
2007-01-03 11:15:00,2.39776,2.39791,2.39734,2.39756,198900000.0
2007-01-03 11:20:00,2.39773,2.39848,2.39773,2.39836,186399999.0
2007-01-03 11:25:00,2.39842,2.39856,2.39771,2.39817,216400000.0
2007-01-03 11:30:00,2.39833,2.39873,2.39804,2.39869,208000000.0
2007-01-03 11:35:00,2.39886,2.39923,2.39856,2.39856,221800000.0
2007-01-03 11:40:00,2.39866,2.39916,2.39866,2.39875,241700000.0
2007-01-03 11:45:00,2.39902,2.39902,2.39837,2.3987,139200000.0
2007-01-03 11:50:00,2.39863,2.39896,2.39844,2.39857,147800000.0
2007-01-03 11:55:00,2.39831,2.39853,2.39773,2.39787,177299999.0
2007-01-03 12:00:00,2.39794,2.39877,2.39792,2.39792,176700000.0
2007-01-03 12:05:00,2.39797,2.39827,2.39744,2.39822,171800000.0
2007-01-03 12:10:00,2.39832,2.39945,2.39821,2.39868,180700000.0
2007-01-03 12:15:00,2.3985,2.39864,2.39624,2.39661,206900000.0
2007-01-03 12:20:00,2.39656,2.39656,2.39475,2.39517,169600000.0
2007-01-03 12:25:00,2.39546,2.39692,2.39543,2.39627,176700000.0
2007-01-03 12:30:00,2.39639,2.39744,2.39639,2.39676,169400000.0
2007-01-03 12:35:00,2.3967,2.39706,2.3964,2.39654,175300000.0
2007-01-03 12:40:00,2.39651,2.39746,2.39628,2.39706,222800000.0
2007-01-03 12:45:00,2.39702,2.39735,2.39677,2.39694,177600000.0
2007-01-03 12:50:00,2.397,2.39713,2.3954,2.39622,206200002.0
2007-01-03 12:55:00,2.39606,2.39606,2.39515,2.39576,165900000.0
2007-01-03 13:00:00,2.39597,2.39635,2.39561,2.39605,177600000.0
2007-01-03 13:05:00,2.39612,2.39622,2.39562,2.39577,137900000.0
2007-01-03 13:10:00,2.39564,2.39611,2.39564,2.39608,186200001.0
2007-01-03 13:15:00,2.39584,2.39621,2.39528,2.39555,221700000.0
2007-01-03 13:20:00,2.3957,2.39623,2.39548,2.39572,148500000.0
2007-01-03 13:25:00,2.39566,2.39621,2.39559,2.39576,193499999.0
2007-01-03 13:30:00,2.39564,2.39598,2.39498,2.39515,206300000.0
2007-01-03 13:35:00,2.39535,2.39544,2.39466,2.39508,189800000.0
2007-01-03 13:40:00,2.39496,2.39503,2.39418,2.39468,215800000.0
2007-01-03 13:45:00,2.39485,2.3949,2.39395,2.39416,144900000.0
2007-01-03 13:50:00,2.3942,2.39425,2.39262,2.39306,178200000.0
2007-01-03 13:55:00,2.39285,2.39381,2.39285,2.39369,145000000.0
2007-01-03 14:00:00,2.39386,2.39505,2.39385,2.39505,143900000.0
2007-01-03 14:05:00,2.39483,2.39483,2.39357,2.39359,181300000.0
2007-01-03 14:10:00,2.39346,2.39366,2.39311,2.39335,177200000.0
2007-01-03 14:15:00,2.39323,2.39326,2.39225,2.39278,177100000.0
2007-01-03 14:20:00,2.39289,2.39313,2.39181,2.39191,178600000.0
2007-01-03 14:25:00,2.39156,2.39245,2.39156,2.39185,174300000.0
2007-01-03 14:30:00,2.39179,2.39224,2.39159,2.39222,190900000.0
2007-01-03 14:35:00,2.39218,2.39234,2.39003,2.39032,162399999.0
2007-01-03 14:40:00,2.39051,2.39094,2.38993,2.38998,182800000.0
2007-01-03 14:45:00,2.39009,2.39091,2.39009,2.39077,160600000.0
2007-01-03 14:50:00,2.39073,2.39089,2.39018,2.39022,196600000.0
2007-01-03 14:55:00,2.39014,2.39074,2.39004,2.39074,207800000.0
2007-01-03 15:00:00,2.39083,2.3911,2.39033,2.39089,199300000.0
2007-01-03 15:05:00,2.3909,2.39138,2.39053,2.39096,196600001.0
2007-01-03 15:10:00,2.39102,2.39104,2.39016,2.39039,141000000.0
2007-01-03 15:15:00,2.39057,2.39099,2.38941,2.39038,158399999.0
2007-01-03 15:20:00,2.39038,2.39055,2.38957,2.39009,126700000.0
2007-01-03 15:25:00,2.39002,2.39017,2.38911,2.38913,182200000.0
2007-01-03 15:30:00,2.38888,2.38913,2.38847,2.3886,144400000.0
2007-01-03 15:35:00,2.38877,2.3892,2.38852,2.38854,230000001.0
2007-01-03 15:40:00,2.38856,2.38862,2.38771,2.38805,206800000.0
2007-01-03 15:45:00,2.3878,2.38787,2.3869,2.38703,209300001.0
2007-01-03 15:50:00,2.38677,2.38697,2.38627,2.3866,203800000.0
2007-01-03 15:55:00,2.38654,2.3872,2.38631,2.38685,197600000.0
2007-01-03 16:00:00,2.38671,2.38689,2.38635,2.38666,148600000.0
2007-01-03 16:05:00,2.38664,2.38698,2.38615,2.38636,182800000.0
2007-01-03 16:10:00,2.3864,2.38654,2.3857,2.386,196399999.0
2007-01-03 16:15:00,2.38608,2.38678,2.38603,2.38663,186300000.0
2007-01-03 16:20:00,2.38655,2.38657,2.38597,2.38632,142500000.0
2007-01-03 16:25:00,2.38645,2.3875,2.3859,2.3871,132400000.0
2007-01-03 16:30:00,2.38704,2.38776,2.38704,2.38733,195800000.0
2007-01-03 16:35:00,2.38718,2.38742,2.38693,2.38722,168100000.0
2007-01-03 16:40:00,2.38752,2.38753,2.38703,2.38753,211999999.0
2007-01-03 16:45:00,2.38761,2.38796,2.3868,2.38687,216700000.0
2007-01-03 16:50:00,2.3864,2.38725,2.38542,2.38721,187100000.0
2007-01-03 16:55:00,2.38558,2.38704,2.38425,2.38427,170600000.0
2007-01-03 17:00:00,2.38441,2.38548,2.38311,2.38485,181100000.0
2007-01-03 17:05:00,2.38479,2.38807,2.38388,2.38807,173100000.0
2007-01-03 17:10:00,2.38811,2.38837,2.38726,2.38837,198500000.0
2007-01-03 17:15:00,2.38858,2.38927,2.38802,2.38925,203300000.0
2007-01-03 17:20:00,2.38928,2.38946,2.38798,2.38863,177100000.0
2007-01-03 17:25:00,2.38862,2.38909,2.3882,2.38883,158300000.0
2007-01-03 17:30:00,2.38891,2.38984,2.38875,2.38984,165300000.0
2007-01-03 17:35:00,2.38993,2.39122,2.38985,2.39057,242200000.0
2007-01-03 17:40:00,2.3908,2.39118,2.39072,2.39083,202000000.0
2007-01-03 17:45:00,2.39088,2.39157,2.39063,2.39079,165100000.0
2007-01-03 17:50:00,2.39085,2.39104,2.38981,2.38991,162300000.0
2007-01-03 17:55:00,2.39004,2.39016,2.3891,2.3891,181100001.0
2007-01-03 18:00:00,2.38899,2.39011,2.38892,2.38959,1515000000.0
2007-01-03 18:05:00,2.38974,2.39053,2.38956,2.39053,1669000001.0
2007-01-03 18:10:00,2.39044,2.39105,2.39018,2.39044,1129100000.0
2007-01-03 18:15:00,2.39045,2.39054,2.38925,2.38978,1294600001.0
2007-01-03 18:20:00,2.38986,2.39069,2.3898,2.3905,1297899999.0
2007-01-03 18:25:00,2.39047,2.39108,2.38988,2.3903,1350700001.0
2007-01-03 18:30:00,2.39014,2.39143,2.38999,2.39045,1237400000.0
2007-01-03 18:35:00,2.39061,2.39068,2.3897,2.38989,685899998.0
2007-01-03 18:40:00,2.39001,2.39024,2.38969,2.39007,703399999.0
2007-01-03 18:45:00,2.39018,2.39073,2.38984,2.39049,262799998.0
2007-01-03 18:50:00,2.39046,2.39136,2.39023,2.39119,733599999.0
2007-01-03 18:55:00,2.39119,2.39123,2.39039,2.3906,727600001.0
2007-01-03 19:00:00,2.39075,2.39102,2.39046,2.39091,488800000.0
2007-01-03 19:05:00,2.39084,2.39164,2.39084,2.39122,843999998.0
2007-01-03 19:10:00,2.39125,2.39182,2.3911,2.39173,402500000.0
2007-01-03 19:15:00,2.3917,2.39232,2.39145,2.39215,389400000.0
2007-01-03 19:20:00,2.39219,2.39458,2.39182,2.39458,597100000.0
2007-01-03 19:25:00,2.3948,2.39584,2.39364,2.3953,560999998.0
2007-01-03 19:30:00,2.39514,2.39623,2.39478,2.39561,675199997.0
2007-01-03 19:35:00,2.39569,2.39597,2.39535,2.39596,392200000.0
2007-01-03 19:40:00,2.39608,2.39628,2.39495,2.39535,430600000.0
2007-01-03 19:45:00,2.3954,2.39608,2.39538,2.39543,350900000.0
2007-01-03 19:50:00,2.39554,2.39554,2.39485,2.39485,306700000.0
2007-01-03 19:55:00,2.39487,2.39529,2.39439,2.39529,452400000.0
2007-01-03 20:00:00,2.39522,2.39546,2.39416,2.39416,261500000.0
2007-01-03 20:05:00,2.39425,2.39446,2.39348,2.39366,248100001.0
2007-01-03 20:10:00,2.39384,2.39412,2.39358,2.39358,517300000.0
2007-01-03 20:15:00,2.39356,2.39363,2.39266,2.3932,606800002.0
2007-01-03 20:20:00,2.39325,2.39341,2.39274,2.39323,545200001.0
2007-01-03 20:25:00,2.39313,2.39353,2.39296,2.39334,854600000.0
2007-01-03 20:30:00,2.39325,2.39325,2.39252,2.39271,987400000.0
2007-01-03 20:35:00,2.39282,2.39327,2.39278,2.39327,455000000.0
2007-01-03 20:40:00,2.39331,2.39351,2.39298,2.39337,704699999.0
2007-01-03 20:45:00,2.39334,2.39398,2.39324,2.39376,572699998.0
2007-01-03 20:50:00,2.3938,2.39404,2.39298,2.39298,709699999.0
2007-01-03 20:55:00,2.3929,2.39362,2.3927,2.393,1063399999.0
2007-01-03 21:00:00,2.39288,2.39321,2.39148,2.39244,847200000.0
2007-01-03 21:05:00,2.39221,2.39261,2.39199,2.39233,256200000.0
2007-01-03 21:10:00,2.39221,2.39241,2.39082,2.39099,506300000.0
2007-01-03 21:15:00,2.39127,2.39182,2.39107,2.3917,587500001.0
2007-01-03 21:20:00,2.39164,2.39255,2.39147,2.39234,712400000.0
2007-01-03 21:25:00,2.39239,2.39295,2.39228,2.39248,284200000.0
2007-01-03 21:30:00,2.39267,2.39307,2.39193,2.39193,402599999.0
2007-01-03 21:35:00,2.3919,2.39206,2.39162,2.3918,238100000.0
2007-01-03 21:40:00,2.39186,2.39188,2.39082,2.39103,385299999.0
2007-01-03 21:45:00,2.39095,2.39107,2.39022,2.39073,431399999.0
2007-01-03 21:50:00,2.39087,2.39094,2.39043,2.39072,276400000.0
2007-01-03 21:55:00,2.39073,2.391,2.38949,2.39008,359899999.0
2007-01-03 22:00:00,2.38997,2.39051,2.38975,2.39033,403699998.0
2007-01-03 22:05:00,2.39041,2.39055,2.38997,2.39015,194600000.0
2007-01-03 22:10:00,2.39034,2.39039,2.38979,2.38999,208800000.0
2007-01-03 22:15:00,2.3899,2.39034,2.3896,2.39024,318600000.0
2007-01-03 22:20:00,2.39033,2.39077,2.39027,2.39065,330099998.0
2007-01-03 22:25:00,2.39072,2.39088,2.39045,2.39045,282999999.0
2007-01-03 22:30:00,2.39038,2.39071,2.3901,2.39056,280900000.0
2007-01-03 22:35:00,2.39057,2.39094,2.39042,2.3908,140500000.0
2007-01-03 22:40:00,2.39077,2.39112,2.39053,2.39053,325200000.0
2007-01-03 22:45:00,2.39058,2.39093,2.39,2.39086,320600000.0
2007-01-03 22:50:00,2.39086,2.39127,2.39054,2.39103,219900000.0
2007-01-03 22:55:00,2.39094,2.39134,2.39084,2.39134,164600000.0
2007-01-03 23:00:00,2.39134,2.39159,2.39096,2.3912,136400000.0
2007-01-03 23:05:00,2.39134,2.39154,2.391,2.39118,171600000.0
2007-01-03 23:10:00,2.3914,2.39178,2.39127,2.39163,183900000.0
2007-01-03 23:15:00,2.39171,2.39196,2.39134,2.39134,129900000.0
2007-01-03 23:20:00,2.39158,2.39221,2.39158,2.39181,151000000.0
2007-01-03 23:25:00,2.39188,2.39214,2.39153,2.39198,215000000.0
2007-01-03 23:30:00,2.39198,2.39198,2.39095,2.3917,159600000.0
2007-01-03 23:35:00,2.39178,2.39227,2.39137,2.39219,197000000.0
2007-01-03 23:40:00,2.39241,2.39248,2.39205,2.39231,153800000.0
2007-01-03 23:45:00,2.39229,2.39279,2.39209,2.39237,184499999.0
2007-01-03 23:50:00,2.39248,2.39248,2.39174,2.39234,153200000.0
2007-01-03 23:55:00,2.39241,2.39257,2.39153,2.39225,159700000.0
2007-01-04 00:00:00,2.3918,2.39198,2.38911,2.38928,167899999.0
2007-01-04 00:05:00,2.39127,2.39162,2.39052,2.3912,169000000.0
2007-01-04 00:10:00,2.39147,2.39159,2.39006,2.39123,160600000.0
2007-01-04 00:15:00,2.39118,2.39203,2.39085,2.39111,183300000.0
2007-01-04 00:20:00,2.39112,2.39203,2.39112,2.39174,157700000.0
2007-01-04 00:25:00,2.39163,2.39163,2.39096,2.39142,172800000.0
2007-01-04 00:30:00,2.39139,2.39217,2.39128,2.39177,218400000.0
2007-01-04 00:35:00,2.39177,2.39211,2.3913,2.39149,150400000.0
2007-01-04 00:40:00,2.39152,2.39158,2.391,2.39142,83200000.0
2007-01-04 00:45:00,2.39134,2.39181,2.39095,2.3916,113100000.0
2007-01-04 00:50:00,2.39111,2.39157,2.39029,2.39033,163300000.0
2007-01-04 00:55:00,2.39049,2.39102,2.38978,2.39033,165200000.0
2007-01-04 01:00:00,2.39004,2.39016,2.38947,2.38998,164800000.0
2007-01-04 01:05:00,2.39013,2.39106,2.38976,2.39073,192700000.0
2007-01-04 01:10:00,2.39093,2.39122,2.39066,2.39099,199200000.0
2007-01-04 01:15:00,2.39116,2.39133,2.39062,2.39133,147000000.0
2007-01-04 01:20:00,2.39118,2.39142,2.39085,2.39109,124400000.0
2007-01-04 01:25:00,2.3908,2.39105,2.39047,2.39066,160900000.0
2007-01-04 01:30:00,2.39078,2.39104,2.39006,2.39056,190100000.0
2007-01-04 01:35:00,2.39045,2.39099,2.39026,2.39046,157700000.0
2007-01-04 01:40:00,2.39064,2.39123,2.39018,2.39024,189300000.0
2007-01-04 01:45:00,2.39012,2.3917,2.39012,2.39158,162300000.0
2007-01-04 01:50:00,2.39131,2.39164,2.39058,2.39058,173600000.0
2007-01-04 01:55:00,2.39077,2.39127,2.39068,2.39097,151700000.0
2007-01-04 02:00:00,2.39102,2.39102,2.39034,2.39061,171900000.0
2007-01-04 02:05:00,2.39048,2.39116,2.39013,2.39069,246599999.0
2007-01-04 02:10:00,2.39091,2.39091,2.39003,2.39043,145200000.0
2007-01-04 02:15:00,2.39049,2.39068,2.38973,2.39026,163100000.0
2007-01-04 02:20:00,2.39038,2.39052,2.38996,2.39018,186100001.0
2007-01-04 02:25:00,2.39032,2.39058,2.39017,2.39048,116500000.0
2007-01-04 02:30:00,2.3906,2.39091,2.39041,2.39069,199700000.0
2007-01-04 02:35:00,2.3907,2.39145,2.39054,2.39105,127100000.0
2007-01-04 02:40:00,2.39079,2.39132,2.39053,2.39088,179800000.0
2007-01-04 02:45:00,2.39105,2.39132,2.39074,2.39112,131600000.0
2007-01-04 02:50:00,2.39106,2.39128,2.39057,2.39111,152800000.0
2007-01-04 02:55:00,2.39129,2.39129,2.3906,2.3906,208300000.0
2007-01-04 03:00:00,2.39048,2.39132,2.39045,2.39132,166600000.0
2007-01-04 03:05:00,2.39107,2.39141,2.39106,2.39114,147400000.0
2007-01-04 03:10:00,2.39137,2.39137,2.39083,2.39091,161300000.0
2007-01-04 03:15:00,2.39089,2.39136,2.39059,2.39087,135300000.0
2007-01-04 03:20:00,2.39099,2.39134,2.39083,2.39107,203700000.0
2007-01-04 03:25:00,2.39085,2.39099,2.39044,2.39065,190800000.0
2007-01-04 03:30:00,2.39076,2.39107,2.39035,2.39065,186400001.0
2007-01-04 03:35:00,2.39068,2.39094,2.39032,2.39068,121899999.0
2007-01-04 03:40:00,2.39062,2.39145,2.39058,2.3911,189800000.0
2007-01-04 03:45:00,2.39113,2.39133,2.3907,2.39118,131000000.0
2007-01-04 03:50:00,2.3912,2.39168,2.39097,2.39109,139400000.0
2007-01-04 03:55:00,2.39101,2.39135,2.39075,2.39135,179800000.0
2007-01-04 04:00:00,2.39129,2.3917,2.39061,2.39104,184800000.0
2007-01-04 04:05:00,2.39089,2.39121,2.39087,2.39112,173400000.0
2007-01-04 04:10:00,2.39098,2.39134,2.39073,2.3912,129500000.0
2007-01-04 04:15:00,2.39091,2.39126,2.39071,2.39119,201700000.0
2007-01-04 04:20:00,2.39092,2.39116,2.3906,2.39087,204800000.0
2007-01-04 04:25:00,2.39111,2.39132,2.39084,2.39114,135700000.0
2007-01-04 04:30:00,2.3911,2.39119,2.39074,2.39103,220500001.0
2007-01-04 04:35:00,2.39099,2.39125,2.3906,2.39118,143300000.0
2007-01-04 04:40:00,2.39107,2.39132,2.3909,2.39104,138800000.0
2007-01-04 04:45:00,2.39109,2.3914,2.39088,2.39112,151800000.0
2007-01-04 04:50:00,2.39115,2.3914,2.39108,2.39123,119400000.0
2007-01-04 04:55:00,2.39124,2.39158,2.39058,2.39084,165700000.0
2007-01-04 05:00:00,2.39097,2.39136,2.39083,2.39136,124600000.0
2007-01-04 05:05:00,2.39135,2.39187,2.39098,2.39103,145600000.0
2007-01-04 05:10:00,2.39112,2.39142,2.39068,2.39117,161000000.0
2007-01-04 05:15:00,2.3913,2.39198,2.39118,2.39188,175200000.0
2007-01-04 05:20:00,2.39179,2.39206,2.39168,2.3917,129900000.0
2007-01-04 05:25:00,2.39176,2.39217,2.3916,2.39172,133600000.0
2007-01-04 05:30:00,2.39176,2.39208,2.39157,2.39159,101800000.0
2007-01-04 05:35:00,2.39174,2.39194,2.39142,2.39153,184100000.0
2007-01-04 05:40:00,2.3915,2.39208,2.3915,2.39203,194600000.0
2007-01-04 05:45:00,2.39207,2.39207,2.3914,2.39179,135700000.0
2007-01-04 05:50:00,2.39169,2.39197,2.39139,2.3917,158200000.0
2007-01-04 05:55:00,2.3917,2.39205,2.39158,2.39176,147300000.0
2007-01-04 06:00:00,2.39159,2.39224,2.39146,2.39215,175600002.0
2007-01-04 06:05:00,2.39208,2.39259,2.39208,2.39245,146300000.0
2007-01-04 06:10:00,2.39247,2.39259,2.3921,2.39248,206000000.0
2007-01-04 06:15:00,2.39246,2.39267,2.39165,2.39174,171300000.0
2007-01-04 06:20:00,2.39184,2.39209,2.39154,2.39188,126900000.0
2007-01-04 06:25:00,2.39196,2.3923,2.3915,2.39197,156900000.0
2007-01-04 06:30:00,2.39196,2.39225,2.39158,2.39175,188200000.0
2007-01-04 06:35:00,2.39172,2.39254,2.39157,2.39238,181700000.0
2007-01-04 06:40:00,2.39244,2.39247,2.39149,2.39211,180200000.0
2007-01-04 06:45:00,2.39206,2.39226,2.39186,2.39195,151300000.0
2007-01-04 06:50:00,2.39202,2.39221,2.3918,2.3921,194300001.0
2007-01-04 06:55:00,2.39227,2.39234,2.39096,2.39113,206900000.0
2007-01-04 07:00:00,2.39094,2.39182,2.39094,2.39156,159000000.0
2007-01-04 07:05:00,2.3916,2.39165,2.39134,2.3916,149800000.0
2007-01-04 07:10:00,2.39065,2.39155,2.39065,2.3914,224600000.0
2007-01-04 07:15:00,2.3915,2.3915,2.39106,2.39133,182300000.0
2007-01-04 07:20:00,2.3913,2.39166,2.39128,2.39155,142700000.0
2007-01-04 07:25:00,2.39145,2.39161,2.39132,2.39154,116000000.0
2007-01-04 07:30:00,2.39162,2.3919,2.39155,2.39159,152800000.0
2007-01-04 07:35:00,2.39153,2.39195,2.39148,2.39195,145600000.0
2007-01-04 07:40:00,2.39202,2.39237,2.39168,2.39215,210400000.0
2007-01-04 07:45:00,2.39214,2.39214,2.39155,2.39175,167500000.0
2007-01-04 07:50:00,2.39179,2.39207,2.39161,2.39193,173300001.0
2007-01-04 07:55:00,2.39192,2.39212,2.39164,2.39192,197599999.0
2007-01-04 08:00:00,2.39204,2.39204,2.39147,2.39154,154300000.0
2007-01-04 08:05:00,2.3916,2.39192,2.39133,2.39168,186900000.0
2007-01-04 08:10:00,2.39164,2.39207,2.39148,2.39192,173600000.0
2007-01-04 08:15:00,2.39212,2.39229,2.39154,2.39164,157700000.0
2007-01-04 08:20:00,2.39145,2.39177,2.39138,2.3915,182600000.0
2007-01-04 08:25:00,2.39162,2.39229,2.39156,2.39185,196700000.0
2007-01-04 08:30:00,2.39179,2.39201,2.39126,2.39164,172800000.0
2007-01-04 08:35:00,2.39177,2.39205,2.39141,2.39141,184000000.0
2007-01-04 08:40:00,2.39117,2.39228,2.39117,2.39228,178100000.0
2007-01-04 08:45:00,2.39211,2.39248,2.39158,2.39229,169200000.0
2007-01-04 08:50:00,2.39221,2.39295,2.39221,2.39268,131700000.0
2007-01-04 08:55:00,2.39282,2.39318,2.39277,2.39285,153200000.0
2007-01-04 09:00:00,2.3926,2.39269,2.39201,2.3921,192400000.0
2007-01-04 09:05:00,2.39225,2.39225,2.3917,2.39206,120100000.0
2007-01-04 09:10:00,2.39216,2.39247,2.39176,2.39192,159800000.0
2007-01-04 09:15:00,2.39201,2.39201,2.3913,2.39154,175500000.0
2007-01-04 09:20:00,2.3916,2.39194,2.39118,2.39151,145300000.0
2007-01-04 09:25:00,2.39146,2.39166,2.39011,2.39038,172800000.0
2007-01-04 09:30:00,2.39037,2.39101,2.38977,2.38979,188100000.0
2007-01-04 09:35:00,2.38988,2.39016,2.3891,2.3899,217000001.0
2007-01-04 09:40:00,2.38993,2.39038,2.38987,2.39003,189500000.0
2007-01-04 09:45:00,2.38974,2.38979,2.38908,2.38928,145200000.0
2007-01-04 09:50:00,2.38941,2.38994,2.38925,2.38949,146300000.0
2007-01-04 09:55:00,2.3893,2.38971,2.38907,2.38945,131500000.0
2007-01-04 10:00:00,2.38927,2.38995,2.38914,2.3897,174600000.0
2007-01-04 10:05:00,2.38965,2.39,2.38907,2.38927,179200000.0
2007-01-04 10:10:00,2.38931,2.38958,2.38796,2.38822,239000000.0
2007-01-04 10:15:00,2.38828,2.38921,2.38809,2.38882,185400000.0
2007-01-04 10:20:00,2.3889,2.38995,2.38848,2.38995,210500000.0
2007-01-04 10:25:00,2.38972,2.38994,2.38892,2.38986,163700000.0
2007-01-04 10:30:00,2.38979,2.3913,2.38979,2.39103,196600000.0
2007-01-04 10:35:00,2.39096,2.39096,2.38933,2.38995,182100000.0
2007-01-04 10:40:00,2.38999,2.39028,2.38959,2.38988,166000000.0
2007-01-04 10:45:00,2.38991,2.39123,2.3898,2.3898,209700000.0
2007-01-04 10:50:00,2.38965,2.3897,2.38786,2.38821,173100000.0
2007-01-04 10:55:00,2.38796,2.38827,2.38733,2.38827,161800000.0
2007-01-04 11:00:00,2.38824,2.38824,2.38735,2.38735,200600001.0
2007-01-04 11:05:00,2.38724,2.3877,2.38717,2.38751,162000000.0
2007-01-04 11:10:00,2.38759,2.38827,2.38759,2.38805,188200000.0
2007-01-04 11:15:00,2.388,2.3882,2.38715,2.38738,177600000.0
2007-01-04 11:20:00,2.38757,2.3876,2.38708,2.38713,203599999.0
2007-01-04 11:25:00,2.38731,2.38785,2.38608,2.38608,176000000.0
2007-01-04 11:30:00,2.38628,2.39032,2.38628,2.38941,223899999.0
2007-01-04 11:35:00,2.38976,2.39145,2.38964,2.39117,173300000.0
2007-01-04 11:40:00,2.39108,2.39215,2.39093,2.39177,223300001.0
2007-01-04 11:45:00,2.39192,2.39281,2.39177,2.39227,157400000.0
2007-01-04 11:50:00,2.39221,2.39276,2.39213,2.3922,183600001.0
2007-01-04 11:55:00,2.39216,2.39234,2.39155,2.39179,237800001.0
2007-01-04 12:00:00,2.3917,2.39258,2.39153,2.39258,182900000.0
2007-01-04 12:05:00,2.39273,2.39278,2.39208,2.39235,163200000.0
2007-01-04 12:10:00,2.39236,2.39343,2.39223,2.39316,173800000.0
2007-01-04 12:15:00,2.39309,2.39342,2.39297,2.393,177400000.0
2007-01-04 12:20:00,2.39302,2.3935,2.39289,2.39292,157900000.0
2007-01-04 12:25:00,2.39297,2.39334,2.3925,2.39259,212900000.0
2007-01-04 12:30:00,2.39247,2.39274,2.39198,2.39258,194100000.0
2007-01-04 12:35:00,2.39278,2.39396,2.39262,2.39393,224500001.0
2007-01-04 12:40:00,2.39391,2.39414,2.39335,2.39335,193400000.0
2007-01-04 12:45:00,2.39338,2.39353,2.39297,2.39315,168300000.0
2007-01-04 12:50:00,2.39312,2.39391,2.39285,2.3933,150200000.0
2007-01-04 12:55:00,2.39328,2.39342,2.39276,2.39318,168500001.0
2007-01-04 13:00:00,2.39284,2.39307,2.39244,2.39257,178800000.0
2007-01-04 13:05:00,2.39255,2.39281,2.39182,2.39186,168300001.0
2007-01-04 13:10:00,2.39171,2.39181,2.39135,2.3915,174900001.0
2007-01-04 13:15:00,2.3914,2.39244,2.39135,2.39225,172500000.0
2007-01-04 13:20:00,2.39225,2.39323,2.39224,2.39319,176000001.0
2007-01-04 13:25:00,2.39336,2.39388,2.39299,2.39388,156200000.0
2007-01-04 13:30:00,2.39415,2.39462,2.39401,2.39425,190000000.0
2007-01-04 13:35:00,2.3943,2.39444,2.3935,2.39373,225900001.0
2007-01-04 13:40:00,2.39358,2.39372,2.39296,2.39296,172700000.0
2007-01-04 13:45:00,2.39295,2.39359,2.39295,2.39336,215000000.0
2007-01-04 13:50:00,2.39343,2.39399,2.3934,2.39399,180300000.0
2007-01-04 13:55:00,2.39376,2.39434,2.39343,2.39428,196700000.0
2007-01-04 14:00:00,2.394,2.3946,2.39367,2.39428,145500000.0
2007-01-04 14:05:00,2.39431,2.39431,2.39244,2.39269,182200000.0
2007-01-04 14:10:00,2.39272,2.39313,2.39254,2.39281,194900000.0
2007-01-04 14:15:00,2.39279,2.39335,2.39256,2.39308,181900000.0
2007-01-04 14:20:00,2.3932,2.39449,2.39308,2.39441,182600000.0
2007-01-04 14:25:00,2.39446,2.39491,2.39441,2.39455,131699999.0
2007-01-04 14:30:00,2.39446,2.395,2.39443,2.39484,161800000.0
2007-01-04 14:35:00,2.39466,2.39513,2.39446,2.39513,155900000.0
2007-01-04 14:40:00,2.39525,2.39531,2.39453,2.39486,189300000.0
2007-01-04 14:45:00,2.39477,2.39481,2.39444,2.39466,121400000.0
2007-01-04 14:50:00,2.39454,2.39474,2.39391,2.39405,190200001.0
2007-01-04 14:55:00,2.39396,2.3942,2.39335,2.3935,203499999.0
2007-01-04 15:00:00,2.39364,2.39414,2.39362,2.39372,166800000.0
2007-01-04 15:05:00,2.39372,2.39407,2.3935,2.39407,175300000.0
2007-01-04 15:10:00,2.39408,2.39424,2.39358,2.39373,199000000.0
2007-01-04 15:15:00,2.39347,2.39347,2.3927,2.39305,164900000.0
2007-01-04 15:20:00,2.39292,2.39303,2.39234,2.39254,191999998.0
2007-01-04 15:25:00,2.39266,2.39276,2.39177,2.39177,182199999.0
2007-01-04 15:30:00,2.39197,2.39218,2.39135,2.39138,160900000.0
2007-01-04 15:35:00,2.39141,2.39211,2.39136,2.39173,180700000.0
2007-01-04 15:40:00,2.39179,2.39184,2.39119,2.39119,197100000.0
2007-01-04 15:45:00,2.39119,2.39221,2.3909,2.3909,211700000.0
2007-01-04 15:50:00,2.39088,2.39151,2.3899,2.3899,140500000.0
2007-01-04 15:55:00,2.38972,2.38999,2.38903,2.38953,168400000.0
2007-01-04 16:00:00,2.38943,2.3913,2.38931,2.39034,151800000.0
2007-01-04 16:05:00,2.39039,2.39254,2.39039,2.39235,169500000.0
2007-01-04 16:10:00,2.39285,2.39424,2.39273,2.39359,163500000.0
2007-01-04 16:15:00,2.39395,2.39401,2.39305,2.3934,164600000.0
2007-01-04 16:20:00,2.39359,2.39409,2.39311,2.3933,213100000.0
2007-01-04 16:25:00,2.39344,2.39359,2.39254,2.39268,210900000.0
2007-01-04 16:30:00,2.39272,2.39318,2.39251,2.39299,176800001.0
2007-01-04 16:35:00,2.3927,2.3935,2.39257,2.39298,138300000.0
2007-01-04 16:40:00,2.39298,2.39344,2.3926,2.39261,207800000.0
2007-01-04 16:45:00,2.39247,2.39274,2.39191,2.39273,210000001.0
2007-01-04 16:50:00,2.39302,2.39338,2.39242,2.39294,200400000.0
2007-01-04 16:55:00,2.39297,2.39353,2.39231,2.39321,163800000.0
2007-01-04 17:00:00,2.39315,2.394,2.39271,2.39352,229900000.0
2007-01-04 17:05:00,2.39353,2.39364,2.39295,2.393,208000000.0
2007-01-04 17:10:00,2.39289,2.39348,2.39261,2.39345,167000000.0
2007-01-04 17:15:00,2.39334,2.39446,2.39291,2.39442,193200000.0
2007-01-04 17:20:00,2.39451,2.39451,2.39313,2.39313,166200000.0
2007-01-04 17:25:00,2.39292,2.39374,2.39292,2.39347,192600000.0
2007-01-04 17:30:00,2.39359,2.39417,2.39296,2.39383,209899999.0
2007-01-04 17:35:00,2.39382,2.39384,2.39301,2.39316,224800001.0
2007-01-04 17:40:00,2.39321,2.39345,2.39305,2.39328,177000000.0
2007-01-04 17:45:00,2.39319,2.39365,2.39315,2.39328,185300000.0
2007-01-04 17:50:00,2.39325,2.39333,2.39275,2.39292,177100000.0
2007-01-04 17:55:00,2.39288,2.39328,2.39268,2.3929,192200000.0
2007-01-04 18:00:00,2.39276,2.39349,2.39247,2.39263,1434299999.0
2007-01-04 18:05:00,2.39285,2.3935,2.39271,2.39295,1737799999.0
2007-01-04 18:10:00,2.39293,2.39482,2.39268,2.39436,1040100001.0
2007-01-04 18:15:00,2.3944,2.39534,2.39394,2.39477,1278700000.0
2007-01-04 18:20:00,2.39472,2.39517,2.39446,2.39457,1276300001.0
2007-01-04 18:25:00,2.39457,2.39553,2.39457,2.39483,1346599999.0
2007-01-04 18:30:00,2.39478,2.39517,2.39433,2.39478,1301300001.0
2007-01-04 18:35:00,2.39472,2.39526,2.3944,2.39487,631500000.0
2007-01-04 18:40:00,2.39481,2.39509,2.39437,2.39472,728500001.0
2007-01-04 18:45:00,2.39486,2.39532,2.39434,2.39448,256100000.0
2007-01-04 18:50:00,2.39415,2.39437,2.39388,2.39405,676699999.0
2007-01-04 18:55:00,2.39404,2.39418,2.39307,2.3938,660900000.0
2007-01-04 19:00:00,2.3938,2.39386,2.39358,2.39358,426300001.0
2007-01-04 19:05:00,2.39354,2.39398,2.39353,2.39398,764599999.0
2007-01-04 19:10:00,2.39418,2.39433,2.39334,2.39343,399200000.0
2007-01-04 19:15:00,2.39337,2.39401,2.39337,2.39401,429699999.0
2007-01-04 19:20:00,2.39417,2.39451,2.39396,2.39441,625199998.0
2007-01-04 19:25:00,2.3943,2.39461,2.39391,2.39416,511200000.0
2007-01-04 19:30:00,2.39443,2.39526,2.39441,2.39481,653400002.0
2007-01-04 19:35:00,2.39479,2.39494,2.39432,2.39452,373400000.0
2007-01-04 19:40:00,2.39463,2.39467,2.39416,2.39418,451700001.0
2007-01-04 19:45:00,2.39428,2.39494,2.3938,2.3945,394000000.0
2007-01-04 19:50:00,2.39461,2.39485,2.39446,2.39473,335100000.0
2007-01-04 19:55:00,2.39468,2.39565,2.39454,2.39565,438200001.0
2007-01-04 20:00:00,2.39573,2.39626,2.39514,2.39521,251400001.0
2007-01-04 20:05:00,2.39516,2.39564,2.3948,2.39546,243800000.0
2007-01-04 20:10:00,2.39553,2.39588,2.39526,2.39533,467500001.0
2007-01-04 20:15:00,2.39533,2.39559,2.39501,2.39523,692100001.0
2007-01-04 20:20:00,2.3952,2.39523,2.39488,2.39517,610900000.0
2007-01-04 20:25:00,2.39511,2.39574,2.39475,2.3956,807800000.0
2007-01-04 20:30:00,2.39562,2.39605,2.39544,2.39576,1161800000.0
2007-01-04 20:35:00,2.39584,2.39611,2.39546,2.39552,543499999.0
2007-01-04 20:40:00,2.39564,2.39636,2.39548,2.39616,639000000.0
2007-01-04 20:45:00,2.3962,2.3963,2.39581,2.39612,539599999.0
2007-01-04 20:50:00,2.39608,2.39613,2.39565,2.3959,686799998.0
2007-01-04 20:55:00,2.39602,2.39635,2.39579,2.39603,1043000000.0
2007-01-04 21:00:00,2.39605,2.39619,2.39554,2.39583,813900000.0
2007-01-04 21:05:00,2.39588,2.39609,2.39548,2.39548,242300000.0
2007-01-04 21:10:00,2.39555,2.39622,2.39555,2.39586,519599999.0
2007-01-04 21:15:00,2.39607,2.39633,2.39561,2.39611,645600000.0
2007-01-04 21:20:00,2.39621,2.39703,2.39557,2.3968,838600002.0
2007-01-04 21:25:00,2.39674,2.39712,2.39649,2.39699,276700000.0
2007-01-04 21:30:00,2.39706,2.39727,2.39658,2.39695,396400000.0
2007-01-04 21:35:00,2.39701,2.39716,2.39679,2.39708,176800000.0
2007-01-04 21:40:00,2.39727,2.39729,2.39632,2.3966,314600001.0
2007-01-04 21:45:00,2.39664,2.39726,2.39619,2.39623,363700000.0
2007-01-04 21:50:00,2.39646,2.39682,2.39599,2.39665,250799999.0
2007-01-04 21:55:00,2.3966,2.3966,2.39554,2.39628,343700000.0
2007-01-04 22:00:00,2.3964,2.39657,2.39603,2.39621,327300000.0
2007-01-04 22:05:00,2.39623,2.3966,2.39614,2.39644,194500000.0
2007-01-04 22:10:00,2.39659,2.39675,2.39642,2.39642,179599999.0
2007-01-04 22:15:00,2.39633,2.39677,2.39615,2.39639,361100000.0
2007-01-04 22:20:00,2.39629,2.39629,2.39564,2.39615,264600000.0
2007-01-04 22:25:00,2.39626,2.39628,2.39572,2.3958,276600000.0
2007-01-04 22:30:00,2.39579,2.3962,2.39553,2.39608,339500000.0
2007-01-04 22:35:00,2.39605,2.3963,2.39584,2.39611,205900000.0
2007-01-04 22:40:00,2.396,2.39621,2.39529,2.39553,349300002.0
2007-01-04 22:45:00,2.39561,2.39586,2.39534,2.39578,275400000.0
2007-01-04 22:50:00,2.39572,2.39613,2.39558,2.39594,206900000.0
2007-01-04 22:55:00,2.39589,2.39601,2.39551,2.39593,212699998.0
2007-01-04 23:00:00,2.39601,2.39629,2.39552,2.39586,192200000.0
2007-01-04 23:05:00,2.39598,2.39604,2.3953,2.39549,141300000.0
2007-01-04 23:10:00,2.39533,2.39559,2.39507,2.39538,149800000.0
2007-01-04 23:15:00,2.39552,2.39579,2.39494,2.39515,228400000.0
2007-01-04 23:20:00,2.39524,2.39527,2.39485,2.39503,149400000.0
2007-01-04 23:25:00,2.3951,2.39555,2.39474,2.39485,152600000.0
2007-01-04 23:30:00,2.39482,2.39548,2.39475,2.39541,190700000.0
2007-01-04 23:35:00,2.39539,2.39565,2.39518,2.39543,184000000.0
2007-01-04 23:40:00,2.3954,2.39549,2.39495,2.3953,168400000.0
2007-01-04 23:45:00,2.39536,2.39557,2.395,2.39502,99000000.0
2007-01-04 23:50:00,2.39505,2.39514,2.39474,2.39497,186500000.0
2007-01-04 23:55:00,2.39495,2.39524,2.3946,2.39502,143200000.0
2007-01-05 00:00:00,2.39439,2.39483,2.39437,2.39437,162600000.0
2007-01-05 00:05:00,2.39491,2.3951,2.39435,2.39475,164900000.0
2007-01-05 00:10:00,2.39492,2.39512,2.39427,2.39472,167000000.0
2007-01-05 00:15:00,2.39476,2.39527,2.39467,2.39516,202399998.0
2007-01-05 00:20:00,2.39515,2.3955,2.39488,2.39494,155300000.0
2007-01-05 00:25:00,2.39484,2.39508,2.39443,2.39508,185600000.0
2007-01-05 00:30:00,2.39516,2.39524,2.39464,2.39499,193700000.0
2007-01-05 00:35:00,2.3951,2.39544,2.39472,2.39527,181500000.0
2007-01-05 00:40:00,2.39542,2.39614,2.39533,2.39599,136900000.0
2007-01-05 00:45:00,2.39591,2.39656,2.39575,2.39608,131000001.0
2007-01-05 00:50:00,2.39604,2.39631,2.39474,2.39499,159700000.0
2007-01-05 00:55:00,2.39497,2.39538,2.39483,2.39483,168500000.0
2007-01-05 01:00:00,2.39499,2.39541,2.39432,2.39492,193800000.0
2007-01-05 01:05:00,2.3951,2.39525,2.39449,2.39449,131400000.0
2007-01-05 01:10:00,2.39471,2.39527,2.39439,2.39525,167100000.0
2007-01-05 01:15:00,2.39519,2.39542,2.3941,2.39451,135599999.0
2007-01-05 01:20:00,2.39424,2.39531,2.39424,2.39487,178600000.0
2007-01-05 01:25:00,2.39498,2.39503,2.39422,2.39474,164100000.0
2007-01-05 01:30:00,2.39464,2.39505,2.39419,2.39436,194700000.0
2007-01-05 01:35:00,2.39424,2.39453,2.39398,2.39423,153000000.0
2007-01-05 01:40:00,2.39443,2.39488,2.3941,2.39445,173100000.0
2007-01-05 01:45:00,2.39422,2.39483,2.39376,2.39376,147500000.0
2007-01-05 01:50:00,2.39367,2.3943,2.39341,2.39372,195700000.0
2007-01-05 01:55:00,2.39348,2.39383,2.39335,2.39373,173300000.0
2007-01-05 02:00:00,2.39368,2.39419,2.39354,2.39392,172500000.0
2007-01-05 02:05:00,2.39391,2.39415,2.39342,2.3939,157200000.0
2007-01-05 02:10:00,2.39404,2.39416,2.39363,2.39394,242400000.0
2007-01-05 02:15:00,2.39414,2.39414,2.39349,2.39357,176000000.0
2007-01-05 02:20:00,2.39349,2.39392,2.39349,2.3938,152800000.0
2007-01-05 02:25:00,2.3938,2.3939,2.39315,2.39348,203500000.0
2007-01-05 02:30:00,2.39352,2.39393,2.39325,2.39381,164900000.0
2007-01-05 02:35:00,2.39357,2.39391,2.39314,2.39317,201699999.0
2007-01-05 02:40:00,2.39308,2.39336,2.39272,2.3929,147500000.0
2007-01-05 02:45:00,2.393,2.39368,2.39291,2.39358,173600000.0
2007-01-05 02:50:00,2.3934,2.39343,2.3926,2.39286,177300000.0
2007-01-05 02:55:00,2.39284,2.39299,2.3908,2.39084,188400000.0
2007-01-05 03:00:00,2.3906,2.39097,2.39037,2.39092,200700000.0
2007-01-05 03:05:00,2.39079,2.39122,2.38957,2.38957,140000000.0
2007-01-05 03:10:00,2.38992,2.39056,2.38992,2.39001,92400000.0
2007-01-05 03:15:00,2.39004,2.39027,2.38967,2.38988,139900000.0
2007-01-05 03:20:00,2.39026,2.3903,2.38921,2.3895,192700000.0
2007-01-05 03:25:00,2.38967,2.38986,2.38946,2.38983,217800000.0
2007-01-05 03:30:00,2.38978,2.38998,2.3894,2.38972,248099999.0
2007-01-05 03:35:00,2.3899,2.39011,2.38949,2.38949,139100000.0
2007-01-05 03:40:00,2.38934,2.39023,2.38934,2.39008,188200000.0
2007-01-05 03:45:00,2.38966,2.39026,2.38964,2.38965,150100000.0
2007-01-05 03:50:00,2.3897,2.38999,2.38937,2.38942,126200000.0
2007-01-05 03:55:00,2.38949,2.3899,2.38901,2.38926,196700000.0
2007-01-05 04:00:00,2.38921,2.38965,2.38885,2.38936,165899999.0
2007-01-05 04:05:00,2.38932,2.39,2.38927,2.38961,161300000.0
2007-01-05 04:10:00,2.38959,2.38971,2.38877,2.3889,139900000.0
2007-01-05 04:15:00,2.3889,2.38916,2.38839,2.38882,146000000.0
2007-01-05 04:20:00,2.38859,2.38873,2.38826,2.38838,140900000.0
2007-01-05 04:25:00,2.38859,2.38917,2.38838,2.38897,148500000.0
2007-01-05 04:30:00,2.38911,2.38917,2.3886,2.38877,181700000.0
2007-01-05 04:35:00,2.38889,2.38891,2.38849,2.38863,158200000.0
2007-01-05 04:40:00,2.3886,2.38883,2.3881,2.3881,186400000.0
2007-01-05 04:45:00,2.38787,2.38876,2.38782,2.38855,142500000.0
2007-01-05 04:50:00,2.38863,2.38879,2.38756,2.3882,203400001.0
2007-01-05 04:55:00,2.3881,2.38904,2.38806,2.38809,141800000.0
2007-01-05 05:00:00,2.38819,2.38859,2.38741,2.38766,154200000.0
2007-01-05 05:05:00,2.38774,2.38782,2.3873,2.38755,172900000.0
2007-01-05 05:10:00,2.3875,2.38818,2.38744,2.3877,170100000.0
2007-01-05 05:15:00,2.38786,2.38786,2.38717,2.3878,186000000.0
2007-01-05 05:20:00,2.38758,2.38805,2.3874,2.3877,134300000.0
2007-01-05 05:25:00,2.3879,2.38832,2.38749,2.38774,116400000.0
2007-01-05 05:30:00,2.38764,2.38789,2.38718,2.38752,135100000.0
2007-01-05 05:35:00,2.38764,2.38861,2.38747,2.38791,173200000.0
2007-01-05 05:40:00,2.38783,2.38818,2.38745,2.38772,160499999.0
2007-01-05 05:45:00,2.38789,2.38821,2.38758,2.38772,207900000.0
2007-01-05 05:50:00,2.38774,2.38788,2.38735,2.38764,183300000.0
2007-01-05 05:55:00,2.38759,2.38765,2.38706,2.38765,172700000.0
2007-01-05 06:00:00,2.38755,2.38755,2.38669,2.38683,190900000.0
2007-01-05 06:05:00,2.38679,2.38728,2.38656,2.38696,187100000.0
2007-01-05 06:10:00,2.3868,2.38748,2.3856,2.38583,164000000.0
2007-01-05 06:15:00,2.38576,2.38596,2.38513,2.3852,167500000.0
2007-01-05 06:20:00,2.38477,2.38544,2.38449,2.38524,158499999.0
2007-01-05 06:25:00,2.38518,2.38598,2.38511,2.38551,141900000.0
2007-01-05 06:30:00,2.38581,2.38589,2.38529,2.38573,204100001.0
2007-01-05 06:35:00,2.38571,2.38583,2.3852,2.38529,225100000.0
2007-01-05 06:40:00,2.38529,2.38568,2.38495,2.38542,154600000.0
2007-01-05 06:45:00,2.38556,2.38611,2.38526,2.38544,163200000.0
2007-01-05 06:50:00,2.38557,2.38569,2.38493,2.3856,160400000.0
2007-01-05 06:55:00,2.38554,2.38608,2.38532,2.38572,166300000.0
2007-01-05 07:00:00,2.38573,2.386,2.38537,2.38566,182700000.0
2007-01-05 07:05:00,2.38595,2.38644,2.38595,2.38644,176100000.0
2007-01-05 07:10:00,2.38606,2.38629,2.38579,2.38615,127100000.0
2007-01-05 07:15:00,2.38625,2.38625,2.38556,2.38557,147100000.0
2007-01-05 07:20:00,2.38556,2.3861,2.38551,2.38562,177900000.0
2007-01-05 07:25:00,2.38562,2.38643,2.38562,2.38643,176900000.0
2007-01-05 07:30:00,2.38658,2.38658,2.38596,2.38627,140600000.0
2007-01-05 07:35:00,2.38628,2.38653,2.38587,2.38605,146700000.0
2007-01-05 07:40:00,2.38588,2.38647,2.38588,2.38604,130500000.0
2007-01-05 07:45:00,2.38614,2.38657,2.38598,2.38649,170500000.0
2007-01-05 07:50:00,2.38637,2.38646,2.38569,2.38602,183500000.0
2007-01-05 07:55:00,2.38593,2.38637,2.3856,2.38597,130800000.0
2007-01-05 08:00:00,2.38587,2.38587,2.38497,2.38534,204699999.0
2007-01-05 08:05:00,2.38546,2.38588,2.38515,2.38553,174300000.0
2007-01-05 08:10:00,2.38538,2.38582,2.38538,2.38564,182200000.0
2007-01-05 08:15:00,2.3859,2.38614,2.38559,2.38588,119500000.0
2007-01-05 08:20:00,2.38575,2.38633,2.38565,2.38616,172100000.0
2007-01-05 08:25:00,2.38627,2.38656,2.38595,2.3864,179900000.0
2007-01-05 08:30:00,2.38623,2.38696,2.38618,2.38655,209800000.0
2007-01-05 08:35:00,2.38675,2.3869,2.38612,2.38612,167400000.0
2007-01-05 08:40:00,2.38597,2.38633,2.38526,2.38598,213500000.0
2007-01-05 08:45:00,2.38578,2.38641,2.38534,2.38549,169000000.0
2007-01-05 08:50:00,2.38547,2.38568,2.38508,2.38541,202600000.0
2007-01-05 08:55:00,2.38535,2.38564,2.38409,2.38468,178300000.0
2007-01-05 09:00:00,2.38457,2.3847,2.38385,2.38438,197500000.0
2007-01-05 09:05:00,2.38437,2.3846,2.3838,2.384,179800000.0
2007-01-05 09:10:00,2.38418,2.38447,2.38373,2.38421,184200000.0
2007-01-05 09:15:00,2.38431,2.38453,2.38352,2.38388,161300000.0
2007-01-05 09:20:00,2.3838,2.38411,2.38354,2.38359,191000000.0
2007-01-05 09:25:00,2.3834,2.38369,2.38195,2.38274,171500000.0
2007-01-05 09:30:00,2.38258,2.38314,2.38225,2.38303,196500000.0
2007-01-05 09:35:00,2.38295,2.38369,2.38272,2.38369,172200000.0
2007-01-05 09:40:00,2.38393,2.38449,2.38385,2.38419,192400000.0
2007-01-05 09:45:00,2.38422,2.38506,2.38422,2.38501,171900000.0
2007-01-05 09:50:00,2.38496,2.38586,2.38469,2.38586,142000000.0
2007-01-05 09:55:00,2.38616,2.38659,2.3855,2.38582,151800000.0
2007-01-05 10:00:00,2.38554,2.38633,2.38526,2.38627,146300000.0
2007-01-05 10:05:00,2.38624,2.38624,2.3858,2.38586,162800000.0
2007-01-05 10:10:00,2.38575,2.38642,2.38523,2.38523,186500000.0
2007-01-05 10:15:00,2.38536,2.3856,2.38491,2.38514,155800000.0
2007-01-05 10:20:00,2.38531,2.38599,2.38481,2.38599,175800000.0
2007-01-05 10:25:00,2.38607,2.38624,2.38502,2.3858,189200000.0
2007-01-05 10:30:00,2.38556,2.38586,2.38527,2.38586,204300000.0
2007-01-05 10:35:00,2.38589,2.38597,2.38508,2.38576,161200000.0
2007-01-05 10:40:00,2.3857,2.38581,2.38524,2.38557,226000001.0
2007-01-05 10:45:00,2.38563,2.38625,2.38538,2.38591,200500001.0
2007-01-05 10:50:00,2.38594,2.38637,2.38507,2.38507,160200000.0
2007-01-05 10:55:00,2.3852,2.38557,2.38494,2.38527,234600000.0
2007-01-05 11:00:00,2.38535,2.38568,2.38483,2.38535,184500000.0
2007-01-05 11:05:00,2.3851,2.38608,2.38455,2.38608,145100000.0
2007-01-05 11:10:00,2.38617,2.38644,2.38529,2.38545,198000000.0
2007-01-05 11:15:00,2.38523,2.38585,2.38523,2.38546,176200000.0
2007-01-05 11:20:00,2.38558,2.38597,2.38465,2.38465,213900000.0
2007-01-05 11:25:00,2.3847,2.3853,2.38467,2.38485,252800000.0
2007-01-05 11:30:00,2.38467,2.38473,2.3836,2.3836,175000000.0
2007-01-05 11:35:00,2.38345,2.38393,2.3829,2.38346,223100000.0
2007-01-05 11:40:00,2.38312,2.38409,2.38309,2.38409,198500001.0
2007-01-05 11:45:00,2.38419,2.38469,2.38369,2.38452,175400000.0
2007-01-05 11:50:00,2.38444,2.38462,2.38421,2.38447,183100000.0
2007-01-05 11:55:00,2.38454,2.38471,2.38426,2.3843,201100000.0
2007-01-05 12:00:00,2.38439,2.38462,2.38369,2.38369,210300000.0
2007-01-05 12:05:00,2.38399,2.38477,2.38377,2.38419,171000000.0
2007-01-05 12:10:00,2.38421,2.38517,2.38373,2.38482,191000000.0
2007-01-05 12:15:00,2.38478,2.38514,2.38456,2.38502,212500000.0
2007-01-05 12:20:00,2.38487,2.38516,2.38433,2.38433,148300000.0
2007-01-05 12:25:00,2.38458,2.3846,2.38387,2.38399,192600000.0
2007-01-05 12:30:00,2.384,2.38416,2.38346,2.3841,237899998.0
2007-01-05 12:35:00,2.3841,2.3841,2.38246,2.38283,154900000.0
2007-01-05 12:40:00,2.38276,2.38327,2.38263,2.383,189600000.0
2007-01-05 12:45:00,2.38304,2.38332,2.38264,2.38291,207999999.0
2007-01-05 12:50:00,2.38306,2.38341,2.38216,2.38225,202900000.0
2007-01-05 12:55:00,2.38249,2.38283,2.38214,2.38265,214300000.0
2007-01-05 13:00:00,2.38267,2.38326,2.38243,2.38281,213800000.0
2007-01-05 13:05:00,2.38297,2.38297,2.3821,2.3825,171700000.0
2007-01-05 13:10:00,2.38227,2.38242,2.38157,2.38221,188000000.0
2007-01-05 13:15:00,2.38216,2.3827,2.38192,2.3827,170300000.0
2007-01-05 13:20:00,2.38272,2.38359,2.38263,2.3831,193600000.0
2007-01-05 13:25:00,2.38333,2.38353,2.38278,2.38302,176900001.0
2007-01-05 13:30:00,2.38299,2.38333,2.38274,2.38303,198600000.0
2007-01-05 13:35:00,2.38307,2.38348,2.38277,2.38328,231600001.0
2007-01-05 13:40:00,2.38321,2.38322,2.38238,2.3824,189000000.0
2007-01-05 13:45:00,2.38256,2.3836,2.38256,2.38327,194800000.0
2007-01-05 13:50:00,2.38321,2.3837,2.38321,2.3836,169700000.0
2007-01-05 13:55:00,2.38336,2.38411,2.38318,2.38398,174300000.0
2007-01-05 14:00:00,2.38417,2.38443,2.38385,2.38407,144000000.0
2007-01-05 14:05:00,2.38383,2.38467,2.38381,2.38461,141800000.0
2007-01-05 14:10:00,2.38444,2.38476,2.3843,2.38476,238300000.0
2007-01-05 14:15:00,2.3847,2.38487,2.38449,2.3846,146900000.0
2007-01-05 14:20:00,2.38465,2.38487,2.38424,2.38453,215300000.0
2007-01-05 14:25:00,2.38453,2.38474,2.38416,2.38438,216300000.0
2007-01-05 14:30:00,2.38455,2.38487,2.38442,2.38459,137800000.0
2007-01-05 14:35:00,2.38452,2.38481,2.38429,2.38429,142900000.0
2007-01-05 14:40:00,2.38435,2.38473,2.38418,2.38473,183400000.0
2007-01-05 14:45:00,2.38489,2.3857,2.3848,2.3856,188300000.0
2007-01-05 14:50:00,2.38546,2.38581,2.38527,2.38573,170600000.0
2007-01-05 14:55:00,2.3857,2.38587,2.38507,2.38546,212200000.0
2007-01-05 15:00:00,2.38552,2.38661,2.38552,2.38593,178600000.0
2007-01-05 15:05:00,2.38607,2.38607,2.38525,2.38535,183300000.0
2007-01-05 15:10:00,2.38528,2.38565,2.385,2.38565,139100000.0
2007-01-05 15:15:00,2.38578,2.38598,2.38532,2.38558,157200000.0
2007-01-05 15:20:00,2.38548,2.38591,2.3849,2.38522,157800000.0
2007-01-05 15:25:00,2.38511,2.38571,2.38435,2.38435,180200000.0
2007-01-05 15:30:00,2.38477,2.3889,2.38477,2.38703,178600000.0
2007-01-05 15:35:00,2.38712,2.38809,2.38609,2.38778,228400000.0
2007-01-05 15:40:00,2.388,2.3888,2.38777,2.38834,159300000.0
2007-01-05 15:45:00,2.38855,2.38935,2.38786,2.38865,209700000.0
2007-01-05 15:50:00,2.38824,2.38928,2.3873,2.38763,154000000.0
2007-01-05 15:55:00,2.38776,2.38819,2.38707,2.38819,164199999.0
2007-01-05 16:00:00,2.38827,2.38923,2.38795,2.38885,217400000.0
2007-01-05 16:05:00,2.38882,2.38933,2.38821,2.38829,165500000.0
2007-01-05 16:10:00,2.38833,2.38911,2.38826,2.38882,208199999.0
2007-01-05 16:15:00,2.38873,2.38919,2.38861,2.38913,146800000.0
2007-01-05 16:20:00,2.3894,2.39013,2.38931,2.38945,170900000.0
2007-01-05 16:25:00,2.38954,2.38954,2.38857,2.38864,174200000.0
2007-01-05 16:30:00,2.38854,2.3893,2.38833,2.3884,169100000.0
2007-01-05 16:35:00,2.38837,2.38887,2.38813,2.38855,199300001.0
2007-01-05 16:40:00,2.38888,2.38907,2.3884,2.38843,200800001.0
2007-01-05 16:45:00,2.3884,2.38941,2.38827,2.38905,177700000.0
2007-01-05 16:50:00,2.38899,2.38914,2.38864,2.38877,184400000.0
2007-01-05 16:55:00,2.38857,2.38866,2.38817,2.38834,190700000.0
2007-01-05 17:00:00,2.38879,2.38888,2.38815,2.38846,168000000.0
2007-01-05 17:05:00,2.38842,2.38903,2.38842,2.3887,169900000.0
2007-01-05 17:10:00,2.38862,2.38921,2.38851,2.38892,158200000.0
2007-01-05 17:15:00,2.38869,2.38885,2.38799,2.38812,187600001.0
2007-01-05 17:20:00,2.38818,2.38835,2.3878,2.38823,208400000.0
2007-01-05 17:25:00,2.38807,2.38878,2.38771,2.38833,166000000.0
2007-01-05 17:30:00,2.3885,2.38868,2.38814,2.38824,189500000.0
2007-01-05 17:35:00,2.3883,2.38847,2.38764,2.38801,174500001.0
2007-01-05 17:40:00,2.38811,2.38835,2.38727,2.38746,183900000.0
2007-01-05 17:45:00,2.38753,2.38778,2.38671,2.38685,159900000.0
2007-01-05 17:50:00,2.38687,2.38702,2.386,2.38675,180600000.0
2007-01-05 17:55:00,2.38668,2.38748,2.38655,2.38657,166500000.0
2007-01-05 18:00:00,2.38675,2.38704,2.38633,2.38676,1600400001.0
2007-01-05 18:05:00,2.38686,2.38755,2.38651,2.38699,1632400001.0
2007-01-05 18:10:00,2.38713,2.38735,2.38545,2.38551,1276199999.0
2007-01-05 18:15:00,2.38541,2.38599,2.38541,2.38563,1380299998.0
2007-01-05 18:20:00,2.3856,2.38579,2.38498,2.38539,1260100000.0
2007-01-05 18:25:00,2.38536,2.38586,2.38501,2.38516,1446499999.0
2007-01-05 18:30:00,2.38516,2.38548,2.38445,2.38543,1231400000.0
2007-01-05 18:35:00,2.38554,2.38627,2.38537,2.3859,541000000.0
2007-01-05 18:40:00,2.38602,2.38649,2.38558,2.38564,653600000.0
2007-01-05 18:45:00,2.38566,2.38626,2.38545,2.38626,257800000.0
2007-01-05 18:50:00,2.38618,2.38649,2.38586,2.38625,647400000.0
2007-01-05 18:55:00,2.38621,2.38689,2.38603,2.3868,749800000.0
2007-01-05 19:00:00,2.38673,2.38673,2.38623,2.38632,379100000.0
2007-01-05 19:05:00,2.3863,2.38775,2.38622,2.38685,748200000.0
2007-01-05 19:10:00,2.3869,2.38776,2.3869,2.38756,413700000.0
2007-01-05 19:15:00,2.38747,2.38774,2.38725,2.38765,408700000.0
2007-01-05 19:20:00,2.3877,2.38777,2.38645,2.38666,563699999.0
2007-01-05 19:25:00,2.38656,2.3867,2.38611,2.38633,497300000.0
2007-01-05 19:30:00,2.38622,2.38726,2.3861,2.38726,561599999.0
2007-01-05 19:35:00,2.38733,2.38787,2.38713,2.38767,368400001.0
2007-01-05 19:40:00,2.38762,2.38772,2.38706,2.3872,419999999.0
2007-01-05 19:45:00,2.38724,2.38799,2.38697,2.38697,342400000.0
2007-01-05 19:50:00,2.38684,2.38712,2.38637,2.38637,367200001.0
2007-01-05 19:55:00,2.38628,2.38649,2.38614,2.38623,496899999.0
2007-01-05 20:00:00,2.38631,2.3867,2.38606,2.38648,250900000.0
2007-01-05 20:05:00,2.38643,2.38677,2.38635,2.38652,204700000.0
2007-01-05 20:10:00,2.38661,2.38661,2.38595,2.38595,512100000.0
2007-01-05 20:15:00,2.38585,2.38654,2.38577,2.38633,608600000.0
2007-01-05 20:20:00,2.38636,2.38671,2.38608,2.38628,643599999.0
2007-01-05 20:25:00,2.38612,2.38635,2.3857,2.38582,844900001.0
2007-01-05 20:30:00,2.38578,2.38618,2.38546,2.38605,1179799999.0
2007-01-05 20:35:00,2.38602,2.38621,2.38573,2.3859,526300000.0
2007-01-05 20:40:00,2.38599,2.38619,2.38569,2.38579,604200000.0
2007-01-05 20:45:00,2.38577,2.38596,2.3854,2.38556,575500001.0
2007-01-05 20:50:00,2.38554,2.38592,2.38548,2.38562,766400000.0
2007-01-05 20:55:00,2.38558,2.38587,2.38499,2.38539,1083800000.0
2007-01-05 21:00:00,2.38554,2.3858,2.38485,2.38509,833300001.0
2007-01-05 21:05:00,2.38508,2.38525,2.38433,2.38459,217700000.0
2007-01-05 21:10:00,2.38464,2.38475,2.38435,2.38444,512300000.0
2007-01-05 21:15:00,2.38447,2.38537,2.3844,2.38525,648000000.0
2007-01-05 21:20:00,2.38543,2.38553,2.38448,2.3845,792699999.0
2007-01-05 21:25:00,2.3844,2.38449,2.38419,2.38425,351000001.0
2007-01-05 21:30:00,2.38455,2.38458,2.38396,2.38416,502200000.0
2007-01-05 21:35:00,2.38418,2.38449,2.38409,2.38439,199600000.0
2007-01-05 21:40:00,2.38443,2.38501,2.38418,2.3848,371500000.0
2007-01-05 21:45:00,2.38486,2.38552,2.38468,2.38526,391700000.0
2007-01-05 21:50:00,2.38541,2.38541,2.38467,2.38509,308700000.0
2007-01-05 21:55:00,2.38508,2.38522,2.38446,2.38469,330100000.0
2007-01-05 22:00:00,2.38463,2.38489,2.38426,2.38456,387700000.0
2007-01-05 22:05:00,2.38462,2.38513,2.38462,2.38494,215200000.0
2007-01-05 22:10:00,2.38507,2.38522,2.38434,2.38434,196800000.0
2007-01-05 22:15:00,2.38424,2.38471,2.38409,2.38454,331299999.0
2007-01-05 22:20:00,2.38452,2.38457,2.38405,2.38424,244200000.0
2007-01-05 22:25:00,2.38438,2.3846,2.38369,2.38429,273700000.0
2007-01-05 22:30:00,2.38452,2.38472,2.38416,2.38454,345199999.0
2007-01-05 22:35:00,2.38467,2.38468,2.38435,2.38454,156300000.0
2007-01-05 22:40:00,2.38449,2.38468,2.38417,2.3844,289000000.0
2007-01-05 22:45:00,2.38435,2.38518,2.38423,2.38515,324300000.0
2007-01-05 22:50:00,2.38503,2.38543,2.385,2.38517,272900000.0
2007-01-05 22:55:00,2.38509,2.38554,2.38477,2.38497,179100000.0
2007-01-05 23:00:00,2.38499,2.38531,2.38479,2.38504,163200000.0
2007-01-05 23:05:00,2.38505,2.38566,2.38491,2.38522,129800000.0
2007-01-05 23:10:00,2.38505,2.38534,2.38488,2.38488,156800000.0
2007-01-05 23:15:00,2.38516,2.38536,2.3845,2.38451,196700000.0
2007-01-05 23:20:00,2.38456,2.38484,2.38399,2.38405,247700000.0
2007-01-05 23:25:00,2.38417,2.38449,2.38379,2.38397,192999999.0
2007-01-05 23:30:00,2.38395,2.38443,2.38387,2.38387,138000000.0
2007-01-05 23:35:00,2.38383,2.38414,2.3834,2.38371,173300000.0
2007-01-05 23:40:00,2.38355,2.38379,2.38307,2.38326,115200000.0
2007-01-05 23:45:00,2.3832,2.38343,2.38301,2.38343,165900000.0
2007-01-05 23:50:00,2.38344,2.38377,2.38319,2.38357,208300000.0
2007-01-05 23:55:00,2.38352,2.38387,2.38285,2.38307,149700000.0
2007-01-08 00:00:00,2.38356,2.38412,2.38327,2.38402,183000000.0
2007-01-08 00:05:00,2.38375,2.38444,2.38362,2.38422,180500000.0
2007-01-08 00:10:00,2.38409,2.38464,2.38383,2.38455,159600001.0
2007-01-08 00:15:00,2.38439,2.38483,2.38397,2.38453,193999999.0
2007-01-08 00:20:00,2.38448,2.38491,2.38363,2.38377,202800000.0
2007-01-08 00:25:00,2.38373,2.38446,2.38359,2.38402,276500000.0
2007-01-08 00:30:00,2.38389,2.3846,2.38353,2.38454,200100000.0
2007-01-08 00:35:00,2.38448,2.38453,2.38385,2.3842,212200000.0
2007-01-08 00:40:00,2.38391,2.38423,2.3835,2.38392,176399999.0
2007-01-08 00:45:00,2.38388,2.38434,2.38359,2.3839,168700000.0
2007-01-08 00:50:00,2.38385,2.38429,2.38342,2.38387,161000000.0
2007-01-08 00:55:00,2.38379,2.38402,2.38243,2.38343,183300000.0
2007-01-08 01:00:00,2.38343,2.3846,2.38313,2.38415,189700000.0
2007-01-08 01:05:00,2.38435,2.38469,2.38411,2.38411,168500000.0
2007-01-08 01:10:00,2.3843,2.38451,2.38418,2.38427,136300000.0
2007-01-08 01:15:00,2.38433,2.38477,2.38429,2.38445,85400000.0
2007-01-08 01:20:00,2.38437,2.38462,2.38431,2.3844,144100000.0
2007-01-08 01:25:00,2.38442,2.3847,2.38422,2.3845,123200000.0
2007-01-08 01:30:00,2.38445,2.38497,2.38409,2.38473,178700000.0
2007-01-08 01:35:00,2.38444,2.3849,2.38376,2.38447,144400000.0
2007-01-08 01:40:00,2.3849,2.38494,2.38403,2.38452,205000000.0
2007-01-08 01:45:00,2.38459,2.38485,2.38453,2.38465,182099999.0
2007-01-08 01:50:00,2.38453,2.38489,2.38407,2.38407,167900000.0
2007-01-08 01:55:00,2.38405,2.38415,2.38356,2.38358,149600000.0
2007-01-08 02:00:00,2.3834,2.38457,2.38337,2.38457,165600000.0
2007-01-08 02:05:00,2.38418,2.38498,2.38372,2.38468,223100000.0
2007-01-08 02:10:00,2.38473,2.38485,2.38425,2.38464,155000000.0
2007-01-08 02:15:00,2.38479,2.38483,2.38369,2.38422,135400000.0
2007-01-08 02:20:00,2.38431,2.38443,2.38393,2.38417,165500000.0
2007-01-08 02:25:00,2.3845,2.38465,2.38414,2.38414,164700000.0
2007-01-08 02:30:00,2.38418,2.38443,2.38324,2.38377,171900000.0
2007-01-08 02:35:00,2.3837,2.38416,2.38303,2.38393,154799999.0
2007-01-08 02:40:00,2.38378,2.38438,2.3835,2.38422,167400000.0
2007-01-08 02:45:00,2.38409,2.38433,2.38325,2.38333,186100001.0
2007-01-08 02:50:00,2.38342,2.38433,2.3832,2.38426,136300000.0
2007-01-08 02:55:00,2.38423,2.38538,2.38409,2.38415,170800001.0
2007-01-08 03:00:00,2.38414,2.38448,2.38284,2.38444,194600000.0
2007-01-08 03:05:00,2.38419,2.38456,2.38345,2.38377,178400000.0
2007-01-08 03:10:00,2.38381,2.38381,2.38266,2.38319,174399998.0
2007-01-08 03:15:00,2.3831,2.38375,2.38303,2.38303,150300000.0
2007-01-08 03:20:00,2.3831,2.38328,2.38266,2.38297,151100000.0
2007-01-08 03:25:00,2.38289,2.38343,2.38256,2.3831,146400000.0
2007-01-08 03:30:00,2.38299,2.38319,2.3825,2.38287,164200000.0
2007-01-08 03:35:00,2.38323,2.38363,2.38277,2.38342,146700000.0
2007-01-08 03:40:00,2.38317,2.3833,2.3827,2.3827,165500000.0
2007-01-08 03:45:00,2.38264,2.38308,2.38241,2.383,190499999.0
2007-01-08 03:50:00,2.38297,2.38317,2.38247,2.38277,138300000.0
2007-01-08 03:55:00,2.38288,2.3832,2.38233,2.38277,194600000.0
2007-01-08 04:00:00,2.38279,2.38291,2.38254,2.38279,173199999.0
2007-01-08 04:05:00,2.38272,2.38313,2.38241,2.38305,140000000.0
2007-01-08 04:10:00,2.38309,2.38322,2.38225,2.38295,141600000.0
2007-01-08 04:15:00,2.38283,2.38307,2.38232,2.38279,152700000.0
2007-01-08 04:20:00,2.38289,2.3832,2.38231,2.38288,131500000.0
2007-01-08 04:25:00,2.38321,2.38352,2.38293,2.38308,177599998.0
2007-01-08 04:30:00,2.38319,2.38357,2.3826,2.38326,165600000.0
2007-01-08 04:35:00,2.38324,2.38347,2.38272,2.38347,202100000.0
2007-01-08 04:40:00,2.38331,2.38377,2.38325,2.38329,171900000.0
2007-01-08 04:45:00,2.38336,2.38377,2.38336,2.38348,161900000.0
2007-01-08 04:50:00,2.3835,2.38374,2.38342,2.38342,90100000.0
2007-01-08 04:55:00,2.38355,2.38371,2.38328,2.38352,158200000.0
2007-01-08 05:00:00,2.38347,2.38367,2.38238,2.38367,81700000.0
2007-01-08 05:05:00,2.38368,2.38399,2.38281,2.38387,126300000.0
2007-01-08 05:10:00,2.3839,2.3839,2.3836,2.38368,117200000.0
2007-01-08 05:15:00,2.38376,2.38505,2.38359,2.38505,187600001.0
2007-01-08 05:20:00,2.38471,2.38518,2.38383,2.38458,160600000.0
2007-01-08 05:25:00,2.38461,2.38472,2.38415,2.38458,168000000.0
2007-01-08 05:30:00,2.38457,2.38486,2.38413,2.38466,173400000.0
2007-01-08 05:35:00,2.38439,2.38469,2.38388,2.38465,159800000.0
2007-01-08 05:40:00,2.38445,2.38472,2.38396,2.38431,160000000.0
2007-01-08 05:45:00,2.38455,2.38474,2.38387,2.38466,138800000.0
2007-01-08 05:50:00,2.38466,2.38469,2.38392,2.38446,132800000.0
2007-01-08 05:55:00,2.38458,2.38467,2.38372,2.38372,119100000.0
2007-01-08 06:00:00,2.38429,2.38455,2.38374,2.38447,109400000.0
2007-01-08 06:05:00,2.38438,2.38464,2.38412,2.38448,137100000.0
2007-01-08 06:10:00,2.38442,2.38458,2.38377,2.38415,179900000.0
2007-01-08 06:15:00,2.3842,2.38426,2.3839,2.38417,112700000.0
2007-01-08 06:20:00,2.38425,2.38447,2.38364,2.38399,98600000.0
2007-01-08 06:25:00,2.3841,2.38446,2.38399,2.38434,143600000.0
2007-01-08 06:30:00,2.3844,2.38452,2.38409,2.38439,156600000.0
2007-01-08 06:35:00,2.38424,2.38472,2.38424,2.38435,173000000.0
2007-01-08 06:40:00,2.3844,2.38478,2.3834,2.38443,156900000.0
2007-01-08 06:45:00,2.3842,2.38444,2.38352,2.38414,158600000.0
2007-01-08 06:50:00,2.38422,2.38446,2.38359,2.38408,182300000.0
2007-01-08 06:55:00,2.38408,2.38457,2.38382,2.38446,176600001.0
2007-01-08 07:00:00,2.3842,2.3842,2.38326,2.3837,195000001.0
2007-01-08 07:05:00,2.38305,2.38411,2.38305,2.38376,126300000.0
2007-01-08 07:10:00,2.38359,2.38417,2.38321,2.38413,169700000.0
2007-01-08 07:15:00,2.38399,2.38407,2.38343,2.38381,194800000.0
2007-01-08 07:20:00,2.38397,2.38409,2.38373,2.384,117600000.0
2007-01-08 07:25:00,2.38393,2.38413,2.3838,2.38384,174000001.0
2007-01-08 07:30:00,2.38359,2.38487,2.383,2.3847,159300000.0
2007-01-08 07:35:00,2.38471,2.3848,2.38397,2.38476,135100000.0
2007-01-08 07:40:00,2.3846,2.3846,2.38408,2.38432,165400000.0
2007-01-08 07:45:00,2.38436,2.38445,2.38411,2.38427,167300000.0
2007-01-08 07:50:00,2.38424,2.38427,2.38339,2.38386,169800000.0
2007-01-08 07:55:00,2.3837,2.38428,2.3837,2.3841,128900000.0
2007-01-08 08:00:00,2.38416,2.38447,2.38389,2.38447,144100001.0
2007-01-08 08:05:00,2.38447,2.38475,2.3836,2.38428,177100000.0
2007-01-08 08:10:00,2.38426,2.38471,2.38418,2.38422,164400000.0
2007-01-08 08:15:00,2.38456,2.38498,2.38442,2.38498,162300000.0
2007-01-08 08:20:00,2.38476,2.3852,2.38475,2.38482,195100000.0
2007-01-08 08:25:00,2.38454,2.38553,2.38418,2.38546,175200001.0
2007-01-08 08:30:00,2.38519,2.38555,2.38451,2.38499,148000000.0
2007-01-08 08:35:00,2.38503,2.38615,2.38503,2.38602,171500000.0
2007-01-08 08:40:00,2.38591,2.3861,2.38555,2.38578,113400000.0
2007-01-08 08:45:00,2.38578,2.38645,2.38526,2.38526,183100000.0
2007-01-08 08:50:00,2.38582,2.38664,2.38546,2.38627,176900000.0
2007-01-08 08:55:00,2.38607,2.38771,2.38576,2.3875,182700000.0
2007-01-08 09:00:00,2.38723,2.38739,2.38641,2.38712,192100000.0
2007-01-08 09:05:00,2.38703,2.38728,2.3866,2.38714,181300000.0
2007-01-08 09:10:00,2.38695,2.38729,2.38651,2.38691,196000000.0
2007-01-08 09:15:00,2.38698,2.38736,2.38652,2.38726,134100000.0
2007-01-08 09:20:00,2.38714,2.38767,2.38655,2.38701,195800000.0
2007-01-08 09:25:00,2.38691,2.38749,2.38672,2.38683,150000000.0
2007-01-08 09:30:00,2.38676,2.38765,2.38666,2.38727,183500000.0
2007-01-08 09:35:00,2.38728,2.38784,2.38715,2.38745,190500000.0
2007-01-08 09:40:00,2.3875,2.38781,2.38701,2.38717,156800000.0
2007-01-08 09:45:00,2.38712,2.38761,2.3869,2.38717,184900000.0
2007-01-08 09:50:00,2.38719,2.38839,2.38719,2.38803,213000000.0
2007-01-08 09:55:00,2.38805,2.38812,2.38708,2.38745,202600000.0
2007-01-08 10:00:00,2.38727,2.38766,2.38661,2.38661,166100000.0
2007-01-08 10:05:00,2.38661,2.38729,2.38661,2.38694,150000000.0
2007-01-08 10:10:00,2.38698,2.38789,2.38688,2.38772,148200000.0
2007-01-08 10:15:00,2.38787,2.38792,2.38696,2.38723,153400000.0
2007-01-08 10:20:00,2.38741,2.38751,2.38681,2.38735,166100000.0
2007-01-08 10:25:00,2.38735,2.38768,2.38716,2.38732,144800000.0
2007-01-08 10:30:00,2.38718,2.38783,2.38716,2.38769,189600000.0
2007-01-08 10:35:00,2.38756,2.38763,2.38657,2.38705,155100000.0
2007-01-08 10:40:00,2.38705,2.38718,2.38666,2.38693,196200000.0
2007-01-08 10:45:00,2.38695,2.38721,2.38658,2.38705,155600000.0
2007-01-08 10:50:00,2.38695,2.38707,2.38582,2.38584,141100000.0
2007-01-08 10:55:00,2.38569,2.38638,2.38569,2.38638,195400000.0
2007-01-08 11:00:00,2.38641,2.38709,2.38641,2.38697,167000000.0
2007-01-08 11:05:00,2.38715,2.38768,2.38714,2.38717,171000000.0
2007-01-08 11:10:00,2.38712,2.38779,2.38712,2.38753,212500000.0
2007-01-08 11:15:00,2.3875,2.38803,2.38721,2.38803,148900000.0
2007-01-08 11:20:00,2.38809,2.3891,2.38778,2.38904,146600000.0
2007-01-08 11:25:00,2.38901,2.38919,2.38869,2.38878,213300000.0
2007-01-08 11:30:00,2.3887,2.38906,2.38842,2.38864,178700000.0
2007-01-08 11:35:00,2.38866,2.38887,2.38836,2.38875,198000000.0
2007-01-08 11:40:00,2.3886,2.38887,2.38829,2.38846,220800000.0
2007-01-08 11:45:00,2.38849,2.3886,2.38815,2.38847,130400000.0
2007-01-08 11:50:00,2.38856,2.38881,2.38827,2.38862,178000000.0
2007-01-08 11:55:00,2.38864,2.38864,2.38799,2.38812,164100000.0
2007-01-08 12:00:00,2.38813,2.38857,2.38813,2.38852,185000000.0
2007-01-08 12:05:00,2.38868,2.3889,2.38836,2.38854,203900000.0
2007-01-08 12:10:00,2.38863,2.38901,2.38842,2.38881,156800000.0
2007-01-08 12:15:00,2.38877,2.38898,2.38832,2.38845,227800000.0
2007-01-08 12:20:00,2.38839,2.38879,2.38827,2.38849,158600000.0
2007-01-08 12:25:00,2.38865,2.38891,2.38834,2.38877,160600000.0
2007-01-08 12:30:00,2.38891,2.38911,2.38805,2.38805,174600000.0
2007-01-08 12:35:00,2.38801,2.38836,2.38787,2.38823,139900000.0
2007-01-08 12:40:00,2.38817,2.38874,2.38799,2.3884,216900000.0
2007-01-08 12:45:00,2.38848,2.38952,2.38832,2.38922,203700000.0
2007-01-08 12:50:00,2.38942,2.39014,2.38939,2.39006,201200000.0
2007-01-08 12:55:00,2.38993,2.38994,2.38914,2.38994,142000000.0
2007-01-08 13:00:00,2.38974,2.38988,2.38917,2.38978,161100000.0
2007-01-08 13:05:00,2.38987,2.38994,2.38943,2.38994,159100000.0
2007-01-08 13:10:00,2.39,2.39056,2.39,2.39028,190400000.0
2007-01-08 13:15:00,2.39032,2.39108,2.39013,2.39098,192600000.0
2007-01-08 13:20:00,2.39086,2.39092,2.39024,2.39045,148400000.0
2007-01-08 13:25:00,2.39059,2.3908,2.38987,2.39001,143400000.0
2007-01-08 13:30:00,2.3901,2.39044,2.38999,2.39017,196899999.0
2007-01-08 13:35:00,2.39025,2.39079,2.39002,2.39052,208300000.0
2007-01-08 13:40:00,2.39067,2.39102,2.39025,2.39062,210200000.0
2007-01-08 13:45:00,2.39063,2.39124,2.39049,2.39124,157200000.0
2007-01-08 13:50:00,2.39119,2.3916,2.39099,2.39135,210800000.0
2007-01-08 13:55:00,2.39142,2.39237,2.39142,2.3915,149900000.0
2007-01-08 14:00:00,2.39144,2.39164,2.39114,2.39135,207600000.0
2007-01-08 14:05:00,2.39127,2.39154,2.39105,2.39139,165700000.0
2007-01-08 14:10:00,2.39128,2.39154,2.39101,2.39128,168000000.0
2007-01-08 14:15:00,2.3913,2.39178,2.39093,2.39114,176900000.0
2007-01-08 14:20:00,2.39127,2.39132,2.39096,2.39107,192700000.0
2007-01-08 14:25:00,2.39093,2.39115,2.3907,2.39092,180199999.0
2007-01-08 14:30:00,2.39093,2.39117,2.39046,2.39092,185100000.0
2007-01-08 14:35:00,2.39079,2.39083,2.39002,2.39025,207399998.0
2007-01-08 14:40:00,2.39031,2.39031,2.38931,2.38991,191899999.0
2007-01-08 14:45:00,2.38997,2.39028,2.38976,2.39,147000000.0
2007-01-08 14:50:00,2.38993,2.3902,2.38977,2.39008,188800000.0
2007-01-08 14:55:00,2.39003,2.39045,2.38997,2.39026,204200000.0
2007-01-08 15:00:00,2.39027,2.39043,2.38983,2.38997,166500000.0
2007-01-08 15:05:00,2.39015,2.39089,2.38964,2.39089,195400000.0
2007-01-08 15:10:00,2.39092,2.39116,2.39062,2.39074,187800000.0
2007-01-08 15:15:00,2.39081,2.3911,2.39062,2.39078,169000000.0
2007-01-08 15:20:00,2.39092,2.39168,2.39087,2.3909,170100000.0
2007-01-08 15:25:00,2.39095,2.39193,2.39086,2.39193,170800000.0
2007-01-08 15:30:00,2.392,2.39204,2.39125,2.39125,173500000.0
2007-01-08 15:35:00,2.39118,2.39193,2.39118,2.39182,236700000.0
2007-01-08 15:40:00,2.39184,2.39184,2.39125,2.39142,135300000.0
2007-01-08 15:45:00,2.3917,2.39294,2.39151,2.39257,198000000.0
2007-01-08 15:50:00,2.3925,2.393,2.39218,2.39242,175700000.0
2007-01-08 15:55:00,2.39231,2.39374,2.39231,2.39337,173500000.0
2007-01-08 16:00:00,2.3931,2.39315,2.39205,2.39215,191599998.0
2007-01-08 16:05:00,2.39195,2.39225,2.39152,2.39178,185200000.0
2007-01-08 16:10:00,2.39188,2.39222,2.39164,2.39168,164200000.0
2007-01-08 16:15:00,2.39143,2.39176,2.39117,2.39155,229300000.0
2007-01-08 16:20:00,2.39172,2.39211,2.39143,2.3917,146900000.0
2007-01-08 16:25:00,2.39189,2.39189,2.39116,2.39143,216600000.0
2007-01-08 16:30:00,2.39129,2.39131,2.39039,2.39081,173400000.0
2007-01-08 16:35:00,2.39083,2.39109,2.39068,2.39088,157700001.0
2007-01-08 16:40:00,2.39095,2.39103,2.39054,2.39081,165400000.0
2007-01-08 16:45:00,2.39069,2.39112,2.39031,2.39095,192300000.0
2007-01-08 16:50:00,2.39095,2.3914,2.39075,2.39124,173400000.0
2007-01-08 16:55:00,2.39125,2.39285,2.39108,2.39285,158000000.0
2007-01-08 17:00:00,2.39291,2.39393,2.39272,2.39385,191400000.0
2007-01-08 17:05:00,2.39389,2.39415,2.39294,2.39331,202700000.0
2007-01-08 17:10:00,2.39341,2.39375,2.39302,2.39326,223500000.0
2007-01-08 17:15:00,2.39324,2.39391,2.39316,2.39377,163300000.0
2007-01-08 17:20:00,2.39395,2.39397,2.3932,2.39351,162500000.0
2007-01-08 17:25:00,2.39346,2.39384,2.39321,2.39376,190900000.0
2007-01-08 17:30:00,2.39376,2.3939,2.39316,2.39357,171300000.0
2007-01-08 17:35:00,2.39371,2.39409,2.39326,2.39326,178100000.0
2007-01-08 17:40:00,2.39337,2.39408,2.39323,2.39397,153500000.0
2007-01-08 17:45:00,2.39371,2.39393,2.39304,2.39308,198500000.0
2007-01-08 17:50:00,2.39305,2.39319,2.39254,2.39306,143800000.0
2007-01-08 17:55:00,2.39295,2.39327,2.39249,2.39264,159300000.0
2007-01-08 18:00:00,2.3927,2.39317,2.3927,2.39299,1425499999.0
2007-01-08 18:05:00,2.39314,2.39344,2.39256,2.39288,1807600000.0
2007-01-08 18:10:00,2.39272,2.39308,2.39214,2.39272,1235800002.0
2007-01-08 18:15:00,2.39278,2.39346,2.39269,2.39325,1395100000.0
2007-01-08 18:20:00,2.39343,2.39348,2.39264,2.3933,1321000000.0
2007-01-08 18:25:00,2.39327,2.39366,2.39307,2.39329,1356499999.0
2007-01-08 18:30:00,2.39332,2.39383,2.39332,2.3936,1303500001.0
2007-01-08 18:35:00,2.39362,2.39397,2.39353,2.39373,614100000.0
2007-01-08 18:40:00,2.3939,2.39446,2.39368,2.39422,669000000.0
2007-01-08 18:45:00,2.39429,2.39454,2.39365,2.39443,260500000.0
2007-01-08 18:50:00,2.3944,2.39468,2.39418,2.39436,648300000.0
2007-01-08 18:55:00,2.39417,2.39504,2.39386,2.39495,743000000.0
2007-01-08 19:00:00,2.39492,2.39505,2.39442,2.3945,390700000.0
2007-01-08 19:05:00,2.39446,2.39454,2.39317,2.39348,733200000.0
2007-01-08 19:10:00,2.39342,2.39373,2.39288,2.39353,506799998.0
2007-01-08 19:15:00,2.39352,2.39421,2.3935,2.39389,389100000.0
2007-01-08 19:20:00,2.39397,2.39441,2.39373,2.39397,515900000.0
2007-01-08 19:25:00,2.3939,2.39412,2.39358,2.39381,550000000.0
2007-01-08 19:30:00,2.39379,2.39437,2.39346,2.39417,559600002.0
2007-01-08 19:35:00,2.39418,2.3946,2.39375,2.3944,368900000.0
2007-01-08 19:40:00,2.39432,2.39432,2.39367,2.39392,384300000.0
2007-01-08 19:45:00,2.39403,2.3949,2.39388,2.39398,330300000.0
2007-01-08 19:50:00,2.39402,2.39421,2.3938,2.39392,363399999.0
2007-01-08 19:55:00,2.39393,2.39423,2.39358,2.39358,510500000.0
2007-01-08 20:00:00,2.39359,2.39378,2.39302,2.39335,242400000.0
2007-01-08 20:05:00,2.3934,2.39423,2.39317,2.39355,219100000.0
2007-01-08 20:10:00,2.39385,2.39416,2.39347,2.39347,483300000.0
2007-01-08 20:15:00,2.39346,2.39378,2.39331,2.39364,597500000.0
2007-01-08 20:20:00,2.39362,2.39366,2.39312,2.3933,653700000.0
2007-01-08 20:25:00,2.39325,2.39399,2.39318,2.39375,817899999.0
2007-01-08 20:30:00,2.39375,2.39419,2.39355,2.3937,1082800002.0
2007-01-08 20:35:00,2.39378,2.39402,2.39362,2.3938,502200000.0
2007-01-08 20:40:00,2.39386,2.39413,2.39357,2.39385,658100000.0
2007-01-08 20:45:00,2.39382,2.3942,2.39363,2.39378,518300000.0
2007-01-08 20:50:00,2.39372,2.39409,2.39345,2.39347,855500000.0
2007-01-08 20:55:00,2.39349,2.39499,2.3934,2.39407,1089400000.0
2007-01-08 21:00:00,2.39397,2.39481,2.39344,2.39441,800200001.0
2007-01-08 21:05:00,2.39482,2.39538,2.39475,2.39517,217800000.0
2007-01-08 21:10:00,2.39524,2.39535,2.39472,2.39535,510800000.0
2007-01-08 21:15:00,2.39517,2.39536,2.39475,2.3953,661600000.0
2007-01-08 21:20:00,2.39537,2.39616,2.39519,2.39606,752400001.0
2007-01-08 21:25:00,2.39606,2.39606,2.39547,2.39564,297000000.0
2007-01-08 21:30:00,2.39568,2.39605,2.39544,2.39544,435600000.0
2007-01-08 21:35:00,2.39552,2.39573,2.39546,2.39548,235100000.0
2007-01-08 21:40:00,2.39565,2.39587,2.39538,2.39545,362700000.0
2007-01-08 21:45:00,2.39539,2.39569,2.39522,2.39542,397800000.0
2007-01-08 21:50:00,2.39559,2.39594,2.39525,2.39586,311999999.0
2007-01-08 21:55:00,2.39591,2.39625,2.39558,2.39589,375400002.0
2007-01-08 22:00:00,2.39581,2.39623,2.39535,2.39578,375000000.0
2007-01-08 22:05:00,2.3957,2.39624,2.39547,2.39555,202300000.0
2007-01-08 22:10:00,2.39562,2.39612,2.3956,2.396,177300000.0
2007-01-08 22:15:00,2.39607,2.39649,2.39601,2.39618,358000000.0
2007-01-08 22:20:00,2.39623,2.39629,2.39555,2.39555,282700000.0
2007-01-08 22:25:00,2.39581,2.39594,2.3952,2.39555,270600000.0
2007-01-08 22:30:00,2.39551,2.39583,2.39549,2.39576,276500000.0
2007-01-08 22:35:00,2.39585,2.39595,2.39563,2.39588,155900000.0
2007-01-08 22:40:00,2.39581,2.3959,2.39538,2.39558,354900001.0
2007-01-08 22:45:00,2.39551,2.39575,2.39516,2.39575,385400000.0
2007-01-08 22:50:00,2.396,2.39605,2.39556,2.39579,280100000.0
2007-01-08 22:55:00,2.3951,2.39617,2.3951,2.39559,195800000.0
2007-01-08 23:00:00,2.39565,2.39588,2.39542,2.39588,118400000.0
2007-01-08 23:05:00,2.39586,2.3959,2.39541,2.39586,136000000.0
2007-01-08 23:10:00,2.39581,2.39599,2.39543,2.39559,157000000.0
2007-01-08 23:15:00,2.39563,2.39586,2.39544,2.39584,119900000.0
2007-01-08 23:20:00,2.39586,2.39586,2.3952,2.39523,150700000.0
2007-01-08 23:25:00,2.39545,2.3957,2.39522,2.3957,116100000.0
2007-01-08 23:30:00,2.39563,2.39565,2.3953,2.39542,158600000.0
2007-01-08 23:35:00,2.39535,2.39573,2.39528,2.39535,158400000.0
2007-01-08 23:40:00,2.39528,2.39548,2.39522,2.39538,152400001.0
2007-01-08 23:45:00,2.39542,2.39566,2.39489,2.39544,150700000.0
2007-01-08 23:50:00,2.39568,2.39577,2.39535,2.39569,154000000.0
2007-01-08 23:55:00,2.39556,2.39594,2.3952,2.39532,114900000.0
2007-01-09 00:00:00,2.39504,2.39563,2.39497,2.39535,135800000.0
2007-01-09 00:05:00,2.39529,2.39599,2.39524,2.39567,171600000.0
2007-01-09 00:10:00,2.39563,2.39582,2.39519,2.39523,199700000.0
2007-01-09 00:15:00,2.39518,2.39616,2.39518,2.39595,160700000.0
2007-01-09 00:20:00,2.39591,2.39629,2.39573,2.39621,176200000.0
2007-01-09 00:25:00,2.39619,2.39634,2.39572,2.396,172900000.0
2007-01-09 00:30:00,2.39603,2.39637,2.39602,2.39625,127700000.0
2007-01-09 00:35:00,2.39632,2.39644,2.3959,2.39599,122300000.0
2007-01-09 00:40:00,2.39609,2.39635,2.3957,2.39585,155800000.0
2007-01-09 00:45:00,2.39574,2.39635,2.39567,2.39609,143000001.0
2007-01-09 00:50:00,2.39611,2.39635,2.39603,2.39622,141400000.0
2007-01-09 00:55:00,2.39591,2.39626,2.39547,2.39587,126800000.0
2007-01-09 01:00:00,2.39601,2.39642,2.39586,2.39609,192600001.0
2007-01-09 01:05:00,2.39624,2.39624,2.39559,2.39559,149500000.0
2007-01-09 01:10:00,2.39577,2.39586,2.39519,2.3955,135500000.0
2007-01-09 01:15:00,2.39549,2.39598,2.39543,2.39594,114600000.0
2007-01-09 01:20:00,2.39581,2.39602,2.39541,2.39557,125500000.0
2007-01-09 01:25:00,2.39541,2.39614,2.39514,2.39552,135300000.0
2007-01-09 01:30:00,2.39566,2.3962,2.39559,2.39598,158600000.0
2007-01-09 01:35:00,2.39582,2.39617,2.39549,2.39584,148400000.0
2007-01-09 01:40:00,2.3961,2.39614,2.39538,2.39555,182800000.0
2007-01-09 01:45:00,2.39588,2.3961,2.39542,2.39599,173399999.0
2007-01-09 01:50:00,2.39572,2.39605,2.39542,2.39573,126000000.0
2007-01-09 01:55:00,2.39578,2.39636,2.3953,2.39535,152900001.0
2007-01-09 02:00:00,2.39558,2.39695,2.39551,2.39695,163700000.0
2007-01-09 02:05:00,2.39714,2.39752,2.39643,2.39648,167900000.0
2007-01-09 02:10:00,2.39684,2.39746,2.39684,2.39736,143500000.0
2007-01-09 02:15:00,2.39754,2.39754,2.39699,2.39745,135700000.0
2007-01-09 02:20:00,2.39752,2.39773,2.39729,2.39745,131400000.0
2007-01-09 02:25:00,2.39742,2.39778,2.3972,2.39745,184000001.0
2007-01-09 02:30:00,2.39761,2.39779,2.39735,2.39747,150500000.0
2007-01-09 02:35:00,2.39741,2.3978,2.3973,2.3976,126600000.0
2007-01-09 02:40:00,2.39742,2.39798,2.39729,2.39784,130600000.0
2007-01-09 02:45:00,2.39772,2.39819,2.39758,2.39805,178500000.0
2007-01-09 02:50:00,2.39794,2.39812,2.39721,2.39812,169500000.0
2007-01-09 02:55:00,2.39798,2.39824,2.39761,2.39785,160200000.0
2007-01-09 03:00:00,2.39783,2.39835,2.39766,2.39835,165700000.0
2007-01-09 03:05:00,2.39818,2.3984,2.39782,2.39805,151800000.0
2007-01-09 03:10:00,2.39835,2.39847,2.398,2.39805,139800000.0
2007-01-09 03:15:00,2.39787,2.39798,2.39756,2.39779,187900000.0
2007-01-09 03:20:00,2.39791,2.39822,2.39777,2.39801,186600000.0
2007-01-09 03:25:00,2.39797,2.39808,2.39766,2.3979,146599999.0
2007-01-09 03:30:00,2.39778,2.39844,2.39773,2.39837,139000000.0
2007-01-09 03:35:00,2.39838,2.39868,2.39814,2.3985,171099999.0
2007-01-09 03:40:00,2.39859,2.39879,2.39816,2.39863,180200001.0
2007-01-09 03:45:00,2.39863,2.39886,2.39825,2.39827,191200000.0
2007-01-09 03:50:00,2.39826,2.39869,2.39796,2.39828,178600000.0
2007-01-09 03:55:00,2.39833,2.39867,2.39796,2.39848,160100000.0
2007-01-09 04:00:00,2.39836,2.39872,2.39822,2.3985,143000000.0
2007-01-09 04:05:00,2.3984,2.39865,2.39802,2.39839,155100000.0
2007-01-09 04:10:00,2.39838,2.39868,2.39794,2.39855,138800000.0
2007-01-09 04:15:00,2.3985,2.3987,2.39828,2.39828,128400000.0
2007-01-09 04:20:00,2.39843,2.39853,2.39796,2.39832,127700000.0
2007-01-09 04:25:00,2.39857,2.39894,2.39839,2.39858,176900000.0
2007-01-09 04:30:00,2.39855,2.39878,2.39834,2.39851,166300000.0
2007-01-09 04:35:00,2.39834,2.39862,2.39825,2.39853,98900000.0
2007-01-09 04:40:00,2.39842,2.39993,2.39842,2.3995,142600000.0
2007-01-09 04:45:00,2.39942,2.4001,2.39935,2.39988,146700000.0
2007-01-09 04:50:00,2.39998,2.40056,2.3999,2.40039,168199998.0
2007-01-09 04:55:00,2.40048,2.40092,2.40032,2.40045,153200000.0
2007-01-09 05:00:00,2.40034,2.40043,2.39997,2.40016,137800000.0
2007-01-09 05:05:00,2.40015,2.40042,2.39996,2.4001,142200000.0
2007-01-09 05:10:00,2.40015,2.40075,2.40007,2.40068,159400000.0
2007-01-09 05:15:00,2.4008,2.40133,2.40031,2.40129,177800000.0
2007-01-09 05:20:00,2.40087,2.40107,2.40004,2.40051,165599999.0
2007-01-09 05:25:00,2.40087,2.40105,2.40025,2.40036,170300000.0
2007-01-09 05:30:00,2.40019,2.40098,2.40019,2.40051,169300001.0
2007-01-09 05:35:00,2.40048,2.40124,2.40048,2.40124,167500000.0
2007-01-09 05:40:00,2.40107,2.40124,2.40074,2.40124,152200000.0
2007-01-09 05:45:00,2.40145,2.40233,2.40124,2.40187,218900000.0
2007-01-09 05:50:00,2.40177,2.40202,2.40153,2.40193,132500000.0
2007-01-09 05:55:00,2.40195,2.40229,2.40163,2.40202,136400000.0
2007-01-09 06:00:00,2.40204,2.40221,2.40174,2.40196,127800000.0
2007-01-09 06:05:00,2.40195,2.40212,2.40173,2.40177,166200000.0
2007-01-09 06:10:00,2.4017,2.40203,2.4015,2.40178,137300000.0
2007-01-09 06:15:00,2.40178,2.402,2.40138,2.40142,175600000.0
2007-01-09 06:20:00,2.4015,2.40185,2.40139,2.40167,120300000.0
2007-01-09 06:25:00,2.40162,2.40191,2.40155,2.40157,123900000.0
2007-01-09 06:30:00,2.40157,2.40206,2.40157,2.40195,203100000.0
2007-01-09 06:35:00,2.40183,2.40213,2.40166,2.40169,168600000.0
2007-01-09 06:40:00,2.40184,2.40199,2.40164,2.40167,158400000.0
2007-01-09 06:45:00,2.40153,2.40199,2.40147,2.40158,171000001.0
2007-01-09 06:50:00,2.40151,2.40209,2.40151,2.40188,160800001.0
2007-01-09 06:55:00,2.40194,2.40214,2.40174,2.402,133500000.0
2007-01-09 07:00:00,2.40184,2.40225,2.40155,2.40197,160000000.0
2007-01-09 07:05:00,2.40206,2.40215,2.40176,2.40198,163900000.0
2007-01-09 07:10:00,2.40165,2.40201,2.40152,2.4019,162700000.0
2007-01-09 07:15:00,2.40203,2.40203,2.4017,2.40178,185799999.0
2007-01-09 07:20:00,2.40167,2.40219,2.4016,2.40187,204700001.0
2007-01-09 07:25:00,2.40177,2.40213,2.40173,2.40195,171500000.0
2007-01-09 07:30:00,2.40202,2.40228,2.40174,2.40207,143700000.0
2007-01-09 07:35:00,2.40198,2.4024,2.40169,2.4024,120400000.0
2007-01-09 07:40:00,2.40224,2.4025,2.40209,2.40209,117000000.0
2007-01-09 07:45:00,2.40209,2.4025,2.40191,2.40223,150100000.0
2007-01-09 07:50:00,2.40223,2.40246,2.40202,2.40219,160300000.0
2007-01-09 07:55:00,2.40203,2.40244,2.40177,2.40228,173500000.0
2007-01-09 08:00:00,2.40258,2.40292,2.40231,2.40265,172000000.0
2007-01-09 08:05:00,2.40244,2.40278,2.40209,2.40236,232500000.0
2007-01-09 08:10:00,2.40238,2.40274,2.4022,2.40239,180100000.0
2007-01-09 08:15:00,2.40255,2.40259,2.40224,2.40255,123000000.0
2007-01-09 08:20:00,2.40236,2.4024,2.40168,2.40211,153200000.0
2007-01-09 08:25:00,2.40222,2.4032,2.40214,2.40277,175200000.0
2007-01-09 08:30:00,2.40268,2.4028,2.40187,2.40248,202000000.0
2007-01-09 08:35:00,2.40248,2.40251,2.40191,2.40205,138000000.0
2007-01-09 08:40:00,2.40199,2.4022,2.40155,2.40213,159800000.0
2007-01-09 08:45:00,2.40205,2.4024,2.40192,2.40213,166800000.0
2007-01-09 08:50:00,2.40189,2.40283,2.40189,2.40275,178600000.0
2007-01-09 08:55:00,2.40272,2.40324,2.40247,2.40324,153000000.0
2007-01-09 09:00:00,2.40318,2.40333,2.40237,2.40281,120500000.0
2007-01-09 09:05:00,2.40257,2.40328,2.40232,2.40328,161200000.0
2007-01-09 09:10:00,2.40332,2.40343,2.40306,2.4033,180600000.0
2007-01-09 09:15:00,2.40331,2.40364,2.4031,2.40321,150799999.0
2007-01-09 09:20:00,2.40334,2.4037,2.40276,2.40317,217900000.0
2007-01-09 09:25:00,2.40296,2.40355,2.40296,2.40328,148800000.0
2007-01-09 09:30:00,2.40323,2.4035,2.40304,2.4031,213700000.0
2007-01-09 09:35:00,2.40321,2.4035,2.40286,2.4035,168500000.0
2007-01-09 09:40:00,2.40338,2.40394,2.4032,2.40358,187000000.0
2007-01-09 09:45:00,2.40351,2.40464,2.40331,2.4043,163500000.0
2007-01-09 09:50:00,2.40428,2.40447,2.40376,2.4043,205899999.0
2007-01-09 09:55:00,2.40418,2.40443,2.40375,2.4044,117800000.0
2007-01-09 10:00:00,2.40437,2.40456,2.40373,2.40402,178000000.0
2007-01-09 10:05:00,2.40391,2.40391,2.403,2.40342,183000000.0
2007-01-09 10:10:00,2.4034,2.40358,2.40288,2.40328,105200000.0
2007-01-09 10:15:00,2.40334,2.40365,2.40313,2.40333,168600000.0
2007-01-09 10:20:00,2.40337,2.40379,2.40315,2.40357,178900000.0
2007-01-09 10:25:00,2.40335,2.40431,2.40311,2.40431,187600000.0
2007-01-09 10:30:00,2.40417,2.40417,2.40351,2.40388,188499999.0
2007-01-09 10:35:00,2.40389,2.40424,2.40341,2.40412,159800000.0
2007-01-09 10:40:00,2.40399,2.40456,2.40383,2.40392,173699999.0
2007-01-09 10:45:00,2.40395,2.40404,2.40334,2.40348,183100000.0
2007-01-09 10:50:00,2.40336,2.40346,2.40233,2.4026,148200000.0
2007-01-09 10:55:00,2.40258,2.40297,2.40244,2.40272,188400000.0
2007-01-09 11:00:00,2.40273,2.40273,2.4021,2.40214,165299999.0
2007-01-09 11:05:00,2.40221,2.40263,2.40203,2.40243,192700000.0
2007-01-09 11:10:00,2.40246,2.40269,2.40194,2.40209,207400000.0
2007-01-09 11:15:00,2.40201,2.40271,2.40201,2.40238,128200000.0
2007-01-09 11:20:00,2.40236,2.40275,2.40222,2.4026,212400000.0
2007-01-09 11:25:00,2.40277,2.40298,2.4026,2.4026,165000000.0
2007-01-09 11:30:00,2.40263,2.40286,2.40245,2.4025,176000000.0
2007-01-09 11:35:00,2.40252,2.40344,2.40238,2.40338,207799997.0
2007-01-09 11:40:00,2.40338,2.4038,2.40323,2.40327,195800002.0
2007-01-09 11:45:00,2.40313,2.40313,2.40256,2.40287,166900000.0
2007-01-09 11:50:00,2.40288,2.40306,2.40261,2.40267,164800001.0
2007-01-09 11:55:00,2.40267,2.40272,2.40194,2.40209,201800001.0
2007-01-09 12:00:00,2.4021,2.40264,2.40197,2.40234,236100000.0
2007-01-09 12:05:00,2.40254,2.40285,2.40237,2.40285,193500000.0
2007-01-09 12:10:00,2.40277,2.4034,2.40202,2.40202,156600000.0
2007-01-09 12:15:00,2.40206,2.40247,2.40188,2.40237,202900001.0
2007-01-09 12:20:00,2.4024,2.40277,2.40205,2.4025,172199999.0
2007-01-09 12:25:00,2.40253,2.40283,2.40218,2.40254,210900000.0
2007-01-09 12:30:00,2.40275,2.40316,2.40258,2.40276,169400000.0
2007-01-09 12:35:00,2.40261,2.40291,2.40252,2.40282,218099999.0
2007-01-09 12:40:00,2.40281,2.40327,2.40271,2.40284,185400000.0
2007-01-09 12:45:00,2.40282,2.40336,2.4026,2.40324,172600000.0
2007-01-09 12:50:00,2.40346,2.40369,2.40327,2.40347,127600000.0
2007-01-09 12:55:00,2.4034,2.40355,2.40295,2.40354,161899999.0
2007-01-09 13:00:00,2.40344,2.40385,2.40332,2.40363,194700000.0
2007-01-09 13:05:00,2.40369,2.40369,2.40284,2.40296,196400000.0
2007-01-09 13:10:00,2.40288,2.40332,2.40284,2.40316,181400000.0
2007-01-09 13:15:00,2.40306,2.40315,2.40266,2.40286,183999999.0
2007-01-09 13:20:00,2.40292,2.40308,2.40252,2.4026,192000000.0
2007-01-09 13:25:00,2.40261,2.40352,2.40261,2.40346,146400000.0
2007-01-09 13:30:00,2.40352,2.40485,2.40342,2.40485,213600000.0
2007-01-09 13:35:00,2.40509,2.40561,2.40486,2.40538,192299999.0
2007-01-09 13:40:00,2.40552,2.406,2.4048,2.40492,161000000.0
2007-01-09 13:45:00,2.40505,2.40586,2.405,2.40586,213400000.0
2007-01-09 13:50:00,2.40574,2.40581,2.40486,2.40531,190000000.0
2007-01-09 13:55:00,2.40527,2.40611,2.40501,2.40604,167600000.0
2007-01-09 14:00:00,2.40618,2.40694,2.40601,2.40635,185500001.0
2007-01-09 14:05:00,2.40633,2.40692,2.40615,2.40672,155600001.0
2007-01-09 14:10:00,2.4066,2.40697,2.40638,2.40685,189000000.0
2007-01-09 14:15:00,2.40674,2.40676,2.40588,2.40626,185500000.0
2007-01-09 14:20:00,2.40638,2.40654,2.40605,2.40635,162700000.0
2007-01-09 14:25:00,2.40625,2.40694,2.40625,2.40686,182400000.0
2007-01-09 14:30:00,2.40691,2.40691,2.40618,2.40648,158500000.0
2007-01-09 14:35:00,2.40632,2.40674,2.40625,2.40636,153900000.0
2007-01-09 14:40:00,2.40639,2.40695,2.40616,2.40664,202000000.0
2007-01-09 14:45:00,2.40658,2.40687,2.4054,2.40571,152100000.0
2007-01-09 14:50:00,2.40557,2.4059,2.40535,2.40565,187400000.0
2007-01-09 14:55:00,2.4056,2.40593,2.40546,2.40582,155900000.0
2007-01-09 15:00:00,2.40573,2.40616,2.40552,2.40581,210700000.0
2007-01-09 15:05:00,2.4061,2.40628,2.40574,2.40603,184300000.0
2007-01-09 15:10:00,2.40596,2.40618,2.40537,2.40611,164300000.0
2007-01-09 15:15:00,2.40585,2.40627,2.40497,2.40614,155300000.0
2007-01-09 15:20:00,2.40616,2.40651,2.40568,2.40651,155200000.0
2007-01-09 15:25:00,2.40642,2.40667,2.406,2.40627,224500000.0
2007-01-09 15:30:00,2.4063,2.40696,2.40598,2.40614,191700000.0
2007-01-09 15:35:00,2.40596,2.40642,2.40596,2.40619,203700000.0
2007-01-09 15:40:00,2.4063,2.40701,2.40609,2.40683,140700000.0
2007-01-09 15:45:00,2.40682,2.40686,2.40631,2.40678,202000000.0
2007-01-09 15:50:00,2.40672,2.4075,2.40659,2.40694,190400001.0
2007-01-09 15:55:00,2.40703,2.4084,2.40703,2.4084,177100001.0
2007-01-09 16:00:00,2.40838,2.40886,2.40819,2.40862,163100000.0
2007-01-09 16:05:00,2.40872,2.40939,2.40827,2.40862,182600000.0
2007-01-09 16:10:00,2.40866,2.40877,2.40796,2.40842,184700000.0
2007-01-09 16:15:00,2.40832,2.40848,2.40792,2.40828,143100000.0
2007-01-09 16:20:00,2.40828,2.40872,2.40796,2.40858,159900000.0
2007-01-09 16:25:00,2.40888,2.40888,2.40788,2.40835,165000000.0
2007-01-09 16:30:00,2.40846,2.40927,2.40819,2.40888,149700000.0
2007-01-09 16:35:00,2.40896,2.4092,2.40874,2.40876,237899999.0
2007-01-09 16:40:00,2.40883,2.40962,2.40868,2.40927,199000000.0
2007-01-09 16:45:00,2.4092,2.41016,2.40904,2.40996,195400000.0
2007-01-09 16:50:00,2.40998,2.41021,2.40928,2.40937,238400001.0
2007-01-09 16:55:00,2.40941,2.40996,2.40904,2.40947,151300000.0
2007-01-09 17:00:00,2.40954,2.40954,2.40808,2.40812,154100000.0
2007-01-09 17:05:00,2.40793,2.40826,2.40736,2.40822,196800000.0
2007-01-09 17:10:00,2.40835,2.40934,2.40817,2.40915,193800000.0
2007-01-09 17:15:00,2.40903,2.40911,2.4085,2.40904,142300000.0
2007-01-09 17:20:00,2.40921,2.40997,2.40921,2.4098,198099999.0
2007-01-09 17:25:00,2.40971,2.41018,2.40943,2.40975,197800000.0
2007-01-09 17:30:00,2.40934,2.40964,2.40884,2.40904,139000000.0
2007-01-09 17:35:00,2.40925,2.40982,2.40901,2.40926,135400000.0
2007-01-09 17:40:00,2.40916,2.40965,2.40871,2.40905,133100000.0
2007-01-09 17:45:00,2.40909,2.4093,2.40856,2.40882,216100000.0
2007-01-09 17:50:00,2.40874,2.40884,2.40772,2.40787,173900000.0
2007-01-09 17:55:00,2.40812,2.40847,2.40794,2.40803,148900000.0
2007-01-09 18:00:00,2.40818,2.40889,2.40818,2.4087,1489600000.0
2007-01-09 18:05:00,2.40873,2.40906,2.40825,2.40879,1755100001.0
2007-01-09 18:10:00,2.40879,2.40896,2.40807,2.40842,1165200000.0
2007-01-09 18:15:00,2.40839,2.40872,2.40803,2.40854,1327700000.0
2007-01-09 18:20:00,2.40852,2.40868,2.40772,2.40811,1451700002.0
2007-01-09 18:25:00,2.40814,2.40852,2.40784,2.40829,1609800001.0
2007-01-09 18:30:00,2.4083,2.40875,2.40794,2.40862,1332700002.0
2007-01-09 18:35:00,2.40866,2.40911,2.40831,2.4088,662300001.0
2007-01-09 18:40:00,2.40908,2.41015,2.40908,2.40977,728100000.0
2007-01-09 18:45:00,2.40979,2.41001,2.40909,2.40959,283100000.0
2007-01-09 18:50:00,2.40965,2.41016,2.40881,2.409,624700000.0
2007-01-09 18:55:00,2.40875,2.40902,2.40832,2.4086,666700000.0
2007-01-09 19:00:00,2.40852,2.40852,2.40782,2.40796,432500000.0
2007-01-09 19:05:00,2.40774,2.40778,2.40678,2.40691,770800002.0
2007-01-09 19:10:00,2.40703,2.40792,2.407,2.40753,446100000.0
2007-01-09 19:15:00,2.40746,2.40803,2.40729,2.4076,414300000.0
2007-01-09 19:20:00,2.40757,2.40758,2.40619,2.40646,528800000.0
2007-01-09 19:25:00,2.40643,2.40692,2.40635,2.40649,589299999.0
2007-01-09 19:30:00,2.40675,2.40689,2.40626,2.4064,618900000.0
2007-01-09 19:35:00,2.40637,2.40657,2.40619,2.40648,384299998.0
2007-01-09 19:40:00,2.40642,2.4068,2.40631,2.40666,407299999.0
2007-01-09 19:45:00,2.40663,2.40691,2.40642,2.40655,366100000.0
2007-01-09 19:50:00,2.40662,2.40676,2.40501,2.40537,329800000.0
2007-01-09 19:55:00,2.4055,2.40608,2.40544,2.40593,450900000.0
2007-01-09 20:00:00,2.40597,2.40623,2.40568,2.40599,231700000.0
2007-01-09 20:05:00,2.40608,2.40633,2.40604,2.40614,204500000.0
2007-01-09 20:10:00,2.40628,2.4064,2.40558,2.40558,492400001.0
2007-01-09 20:15:00,2.40562,2.4063,2.40562,2.40617,591399999.0
2007-01-09 20:20:00,2.40613,2.40653,2.40594,2.4063,601100000.0
2007-01-09 20:25:00,2.40627,2.40652,2.40583,2.40599,879299999.0
2007-01-09 20:30:00,2.40607,2.4063,2.40547,2.40554,1141599999.0
2007-01-09 20:35:00,2.40563,2.40625,2.40542,2.40623,508300000.0
2007-01-09 20:40:00,2.40636,2.40658,2.4061,2.40631,588800000.0
2007-01-09 20:45:00,2.40637,2.40671,2.40633,2.40664,543200000.0
2007-01-09 20:50:00,2.40664,2.40693,2.40643,2.40666,804099998.0
2007-01-09 20:55:00,2.40662,2.40673,2.40622,2.40663,1068699999.0
2007-01-09 21:00:00,2.40673,2.40683,2.40618,2.40625,825700001.0
2007-01-09 21:05:00,2.40617,2.40683,2.40607,2.40675,260900001.0
2007-01-09 21:10:00,2.4067,2.40678,2.40623,2.4064,499399999.0
2007-01-09 21:15:00,2.40628,2.40731,2.40624,2.40731,684199999.0
2007-01-09 21:20:00,2.40733,2.40739,2.40699,2.40707,800600001.0
2007-01-09 21:25:00,2.40712,2.40755,2.40707,2.4073,295000001.0
2007-01-09 21:30:00,2.40739,2.40747,2.40705,2.40721,385400000.0
2007-01-09 21:35:00,2.40724,2.40733,2.40707,2.40725,222500001.0
2007-01-09 21:40:00,2.40723,2.4074,2.40691,2.40713,350799999.0
2007-01-09 21:45:00,2.4071,2.40846,2.40688,2.40815,431000001.0
2007-01-09 21:50:00,2.40825,2.40825,2.40728,2.40789,338000000.0
2007-01-09 21:55:00,2.40793,2.40841,2.40759,2.40835,334700000.0
2007-01-09 22:00:00,2.40838,2.40853,2.40742,2.40758,318400000.0
2007-01-09 22:05:00,2.40759,2.40782,2.40733,2.40745,227299999.0
2007-01-09 22:10:00,2.40757,2.40785,2.4074,2.40775,210700000.0
2007-01-09 22:15:00,2.40761,2.40779,2.4073,2.40754,359000000.0
2007-01-09 22:20:00,2.40759,2.40777,2.40713,2.40728,254600000.0
2007-01-09 22:25:00,2.40734,2.40746,2.40695,2.4072,247100000.0
2007-01-09 22:30:00,2.40716,2.40738,2.4065,2.40687,386600000.0
2007-01-09 22:35:00,2.40685,2.40704,2.40658,2.40682,173900000.0
2007-01-09 22:40:00,2.40673,2.40706,2.40624,2.40661,338200000.0
2007-01-09 22:45:00,2.40662,2.40682,2.40636,2.40681,328200000.0
2007-01-09 22:50:00,2.40677,2.40682,2.40654,2.40663,225400001.0
2007-01-09 22:55:00,2.40667,2.40703,2.4066,2.40698,189199999.0
2007-01-09 23:00:00,2.40691,2.40711,2.40666,2.40711,141300000.0
2007-01-09 23:05:00,2.4071,2.40723,2.40691,2.40698,116100000.0
2007-01-09 23:10:00,2.4069,2.40713,2.40669,2.40695,162200000.0
2007-01-09 23:15:00,2.40706,2.40715,2.40672,2.4071,136400000.0
2007-01-09 23:20:00,2.40702,2.40724,2.40671,2.40721,124900000.0
2007-01-09 23:25:00,2.40727,2.40732,2.40672,2.4071,229799999.0
2007-01-09 23:30:00,2.40723,2.40738,2.40703,2.40725,188700000.0
2007-01-09 23:35:00,2.40715,2.40738,2.40675,2.40712,183400000.0
2007-01-09 23:40:00,2.40716,2.4074,2.4065,2.4074,126400000.0
2007-01-09 23:45:00,2.40725,2.40733,2.40681,2.40681,133700000.0
2007-01-09 23:50:00,2.407,2.40728,2.40669,2.40728,175100000.0
2007-01-09 23:55:00,2.40713,2.40752,2.40689,2.40719,139000000.0
2007-01-10 00:00:00,2.40685,2.40755,2.40666,2.40753,151500000.0
2007-01-10 00:05:00,2.40733,2.40744,2.40687,2.4071,111700000.0
2007-01-10 00:10:00,2.40696,2.4072,2.40666,2.40682,133600000.0
2007-01-10 00:15:00,2.40674,2.40716,2.40658,2.40667,169400000.0
2007-01-10 00:20:00,2.40665,2.40706,2.40663,2.40706,135600000.0
2007-01-10 00:25:00,2.40708,2.40714,2.4068,2.4068,150400000.0
2007-01-10 00:30:00,2.4068,2.40732,2.40667,2.40708,150100000.0
2007-01-10 00:35:00,2.40715,2.40777,2.40703,2.40764,200900000.0
2007-01-10 00:40:00,2.40758,2.40804,2.40757,2.40798,166200001.0
2007-01-10 00:45:00,2.40804,2.40832,2.40761,2.40761,158199999.0
2007-01-10 00:50:00,2.40772,2.40803,2.40772,2.40786,190399999.0
2007-01-10 00:55:00,2.40761,2.40795,2.40728,2.40742,129600000.0
2007-01-10 01:00:00,2.40736,2.40742,2.40689,2.40689,183800000.0
2007-01-10 01:05:00,2.40728,2.4083,2.40726,2.40796,146500000.0
2007-01-10 01:10:00,2.40817,2.40817,2.4076,2.40795,159000001.0
2007-01-10 01:15:00,2.40787,2.40802,2.40745,2.40786,103900000.0
2007-01-10 01:20:00,2.40767,2.40848,2.40753,2.40787,161800000.0
2007-01-10 01:25:00,2.40778,2.40797,2.40729,2.40739,266800000.0
2007-01-10 01:30:00,2.4075,2.408,2.4075,2.40768,163100000.0
2007-01-10 01:35:00,2.4077,2.40802,2.40746,2.40746,116800000.0
2007-01-10 01:40:00,2.40765,2.40781,2.40736,2.40737,200700000.0
2007-01-10 01:45:00,2.40731,2.40752,2.40707,2.40752,145099999.0
2007-01-10 01:50:00,2.40744,2.40786,2.40685,2.40685,183000000.0
2007-01-10 01:55:00,2.40707,2.40744,2.40685,2.40723,146100000.0
2007-01-10 02:00:00,2.40724,2.4075,2.40686,2.40746,207000000.0
2007-01-10 02:05:00,2.40752,2.40832,2.40729,2.40784,160300000.0
2007-01-10 02:10:00,2.40797,2.40797,2.40737,2.4076,192300000.0
2007-01-10 02:15:00,2.4075,2.40755,2.40672,2.40747,195800000.0
2007-01-10 02:20:00,2.40741,2.40777,2.40667,2.40715,199700001.0
2007-01-10 02:25:00,2.40719,2.4084,2.40709,2.40758,165600000.0
2007-01-10 02:30:00,2.40761,2.40823,2.40733,2.40733,200100000.0
2007-01-10 02:35:00,2.40736,2.40802,2.40726,2.40782,117700000.0
2007-01-10 02:40:00,2.40764,2.40764,2.40675,2.4068,146400000.0
2007-01-10 02:45:00,2.40692,2.40737,2.40667,2.40706,166999999.0
2007-01-10 02:50:00,2.40699,2.40744,2.40658,2.40742,128200000.0
2007-01-10 02:55:00,2.40744,2.40758,2.40695,2.40695,151300000.0
2007-01-10 03:00:00,2.40685,2.40791,2.40685,2.40767,144800000.0
2007-01-10 03:05:00,2.40769,2.40829,2.40746,2.40789,158899999.0
2007-01-10 03:10:00,2.40803,2.40811,2.40771,2.40809,192300000.0
2007-01-10 03:15:00,2.40815,2.4084,2.40763,2.40779,169000000.0
2007-01-10 03:20:00,2.40784,2.40831,2.40771,2.40792,139500000.0
2007-01-10 03:25:00,2.40795,2.40801,2.40756,2.40787,122900000.0
2007-01-10 03:30:00,2.40794,2.40794,2.40734,2.40738,153900000.0
2007-01-10 03:35:00,2.40716,2.40755,2.40687,2.40717,180200001.0
2007-01-10 03:40:00,2.40709,2.40749,2.40684,2.40688,205600000.0
2007-01-10 03:45:00,2.40698,2.40724,2.40679,2.4069,234399999.0
2007-01-10 03:50:00,2.40692,2.40736,2.40686,2.40692,188500000.0
2007-01-10 03:55:00,2.4069,2.40736,2.4068,2.40736,139700000.0
2007-01-10 04:00:00,2.40737,2.40754,2.40701,2.40711,143400001.0
2007-01-10 04:05:00,2.40711,2.40737,2.40668,2.40685,156500000.0
2007-01-10 04:10:00,2.40693,2.40737,2.4067,2.40735,149900000.0
2007-01-10 04:15:00,2.40709,2.40753,2.40688,2.4072,211199999.0
2007-01-10 04:20:00,2.40694,2.40783,2.40683,2.40748,190900001.0
2007-01-10 04:25:00,2.40767,2.40778,2.40725,2.40725,155000000.0
2007-01-10 04:30:00,2.40734,2.40801,2.40734,2.40788,176000000.0
2007-01-10 04:35:00,2.40783,2.40806,2.40672,2.4072,174200000.0
2007-01-10 04:40:00,2.4073,2.40751,2.40692,2.40751,173000000.0
2007-01-10 04:45:00,2.40757,2.40769,2.40703,2.40703,196300000.0
2007-01-10 04:50:00,2.40707,2.40743,2.40697,2.40729,139500000.0
2007-01-10 04:55:00,2.40734,2.40734,2.40661,2.40667,175300000.0
2007-01-10 05:00:00,2.40682,2.40729,2.40682,2.40694,141400000.0
2007-01-10 05:05:00,2.40703,2.40752,2.40676,2.40707,92300000.0
2007-01-10 05:10:00,2.40726,2.40752,2.40697,2.40725,177199999.0
2007-01-10 05:15:00,2.40728,2.40728,2.40679,2.40721,183500000.0
2007-01-10 05:20:00,2.40702,2.40741,2.40672,2.40705,160000000.0
2007-01-10 05:25:00,2.40708,2.40708,2.40672,2.40692,156600000.0
2007-01-10 05:30:00,2.40681,2.40706,2.40656,2.40668,165300000.0
2007-01-10 05:35:00,2.40677,2.40719,2.40655,2.40719,130300000.0
2007-01-10 05:40:00,2.40707,2.40728,2.40678,2.40695,219400001.0
2007-01-10 05:45:00,2.40692,2.40723,2.40686,2.40704,179900000.0
2007-01-10 05:50:00,2.40699,2.40706,2.40644,2.40669,159200000.0
2007-01-10 05:55:00,2.40683,2.40704,2.40654,2.40672,162500000.0
2007-01-10 06:00:00,2.40665,2.40686,2.40639,2.40669,161600000.0
2007-01-10 06:05:00,2.40639,2.40684,2.40623,2.40655,187000000.0
2007-01-10 06:10:00,2.40654,2.40682,2.40637,2.40663,180400000.0
2007-01-10 06:15:00,2.40672,2.40693,2.40658,2.40676,141699998.0
2007-01-10 06:20:00,2.40659,2.40677,2.40637,2.40659,141900000.0
2007-01-10 06:25:00,2.4065,2.40733,2.4065,2.40691,187900000.0
2007-01-10 06:30:00,2.40699,2.40732,2.40671,2.40693,198100000.0
2007-01-10 06:35:00,2.40685,2.40706,2.40635,2.40644,186800000.0
2007-01-10 06:40:00,2.40651,2.40696,2.40629,2.40631,143600000.0
2007-01-10 06:45:00,2.4062,2.40672,2.4062,2.4065,98900000.0
2007-01-10 06:50:00,2.40654,2.40677,2.40636,2.40662,141200000.0
2007-01-10 06:55:00,2.40659,2.40699,2.40653,2.40699,185100000.0
2007-01-10 07:00:00,2.40692,2.4071,2.40667,2.40668,186100000.0
2007-01-10 07:05:00,2.40677,2.40694,2.40646,2.40676,143700000.0
2007-01-10 07:10:00,2.40663,2.4071,2.40653,2.4068,182700000.0
2007-01-10 07:15:00,2.40688,2.4069,2.40641,2.4068,173400000.0
2007-01-10 07:20:00,2.40672,2.40718,2.40659,2.40703,176300000.0
2007-01-10 07:25:00,2.40691,2.40709,2.4064,2.40657,133900000.0
2007-01-10 07:30:00,2.40651,2.40675,2.40615,2.40639,165500000.0
2007-01-10 07:35:00,2.40642,2.40649,2.40579,2.40604,142000000.0
2007-01-10 07:40:00,2.40588,2.40684,2.40583,2.40662,204999998.0
2007-01-10 07:45:00,2.40641,2.40641,2.40513,2.40522,177100000.0
2007-01-10 07:50:00,2.40537,2.4059,2.40507,2.40538,179100000.0
2007-01-10 07:55:00,2.40536,2.40628,2.40521,2.40609,169199997.0
2007-01-10 08:00:00,2.40609,2.40609,2.40511,2.40546,203400000.0
2007-01-10 08:05:00,2.4055,2.4057,2.40457,2.40457,171500000.0
2007-01-10 08:10:00,2.40457,2.40522,2.40447,2.40495,137800000.0
2007-01-10 08:15:00,2.40513,2.40535,2.40468,2.40503,117300000.0
2007-01-10 08:20:00,2.40479,2.40524,2.40475,2.40485,158600000.0
2007-01-10 08:25:00,2.40485,2.40529,2.40485,2.40521,121200000.0
2007-01-10 08:30:00,2.40508,2.40573,2.40475,2.40484,184399999.0
2007-01-10 08:35:00,2.40473,2.40502,2.40442,2.40455,149000000.0
2007-01-10 08:40:00,2.40455,2.40478,2.40404,2.40475,225599998.0
2007-01-10 08:45:00,2.40486,2.40522,2.40474,2.40514,171199999.0
2007-01-10 08:50:00,2.40507,2.40592,2.40507,2.4058,159800000.0
2007-01-10 08:55:00,2.40606,2.4073,2.40604,2.4071,173800000.0
2007-01-10 09:00:00,2.40722,2.40732,2.40614,2.40625,145400000.0
2007-01-10 09:05:00,2.40665,2.40753,2.40647,2.4074,214100001.0
2007-01-10 09:10:00,2.40727,2.40754,2.40633,2.40646,189100000.0
2007-01-10 09:15:00,2.40641,2.40652,2.40535,2.40546,107400000.0
2007-01-10 09:20:00,2.4055,2.40599,2.4049,2.40527,164200000.0
2007-01-10 09:25:00,2.4052,2.40538,2.40437,2.40478,136300000.0
2007-01-10 09:30:00,2.40466,2.40572,2.40466,2.40562,198800000.0
2007-01-10 09:35:00,2.40555,2.40663,2.40533,2.40648,199900000.0
2007-01-10 09:40:00,2.40651,2.40707,2.40627,2.407,170500000.0
2007-01-10 09:45:00,2.40687,2.40752,2.40647,2.40671,242800000.0
2007-01-10 09:50:00,2.40664,2.40852,2.40664,2.40852,176500001.0
2007-01-10 09:55:00,2.40835,2.4084,2.40784,2.40827,158100000.0
2007-01-10 10:00:00,2.40814,2.40958,2.40786,2.40958,182000000.0
2007-01-10 10:05:00,2.40992,2.41055,2.40965,2.41036,239300000.0
2007-01-10 10:10:00,2.41036,2.41092,2.41019,2.41023,191900000.0
2007-01-10 10:15:00,2.41039,2.41126,2.41,2.41111,207899999.0
2007-01-10 10:20:00,2.41125,2.41253,2.41092,2.41253,187000000.0
2007-01-10 10:25:00,2.4122,2.41283,2.41119,2.41283,184200000.0
2007-01-10 10:30:00,2.41277,2.41292,2.41181,2.41183,186200000.0
2007-01-10 10:35:00,2.41175,2.41197,2.41089,2.41126,166300001.0
2007-01-10 10:40:00,2.41127,2.41127,2.41014,2.41058,154000000.0
2007-01-10 10:45:00,2.41072,2.4116,2.41072,2.4113,176900000.0
2007-01-10 10:50:00,2.41115,2.41147,2.41085,2.41129,158900000.0
2007-01-10 10:55:00,2.41142,2.41142,2.41034,2.41037,185900000.0
2007-01-10 11:00:00,2.41023,2.41069,2.41018,2.4102,234900000.0
2007-01-10 11:05:00,2.41011,2.4105,2.40995,2.41013,180500000.0
2007-01-10 11:10:00,2.4099,2.41027,2.40972,2.40975,185500000.0
2007-01-10 11:15:00,2.40966,2.41004,2.40958,2.40973,174900000.0
2007-01-10 11:20:00,2.4099,2.41017,2.40976,2.40992,166800000.0
2007-01-10 11:25:00,2.40991,2.41022,2.40956,2.40956,218100000.0
2007-01-10 11:30:00,2.40904,2.40904,2.40717,2.40808,191600000.0
2007-01-10 11:35:00,2.40815,2.40841,2.40769,2.4079,184600000.0
2007-01-10 11:40:00,2.40789,2.40815,2.40732,2.40755,124900000.0
2007-01-10 11:45:00,2.4074,2.4074,2.40622,2.40622,164100000.0
2007-01-10 11:50:00,2.4063,2.40652,2.40602,2.40652,170300000.0
2007-01-10 11:55:00,2.40651,2.4073,2.40635,2.40713,191799999.0
2007-01-10 12:00:00,2.40714,2.40775,2.40703,2.40743,205900000.0
2007-01-10 12:05:00,2.40748,2.40753,2.40661,2.40672,159000000.0
2007-01-10 12:10:00,2.40673,2.40763,2.40657,2.40747,144000000.0
2007-01-10 12:15:00,2.40742,2.40789,2.4073,2.4073,173900000.0
2007-01-10 12:20:00,2.40733,2.40802,2.40717,2.40788,165600000.0
2007-01-10 12:25:00,2.40814,2.40874,2.40802,2.4084,191700000.0
2007-01-10 12:30:00,2.40835,2.40885,2.408,2.40845,183000000.0
2007-01-10 12:35:00,2.40843,2.40872,2.40805,2.40854,177100000.0
2007-01-10 12:40:00,2.40841,2.40882,2.40834,2.40865,218499999.0
2007-01-10 12:45:00,2.40854,2.40863,2.40795,2.40809,188000000.0
2007-01-10 12:50:00,2.40819,2.40823,2.40721,2.40753,151500000.0
2007-01-10 12:55:00,2.4074,2.40747,2.40689,2.40738,188700000.0
2007-01-10 13:00:00,2.40736,2.4076,2.407,2.40745,170500000.0
2007-01-10 13:05:00,2.4075,2.40773,2.40727,2.4076,171000000.0
2007-01-10 13:10:00,2.40747,2.40759,2.40723,2.40759,184500000.0
2007-01-10 13:15:00,2.40771,2.40792,2.40756,2.40759,167500000.0
2007-01-10 13:20:00,2.40745,2.40762,2.40709,2.40725,175200000.0
2007-01-10 13:25:00,2.40726,2.40763,2.40702,2.40763,181900000.0
2007-01-10 13:30:00,2.4075,2.40785,2.40692,2.40692,207300000.0
2007-01-10 13:35:00,2.40688,2.40716,2.40674,2.40712,197100000.0
2007-01-10 13:40:00,2.40701,2.40722,2.40669,2.40669,170400000.0
2007-01-10 13:45:00,2.4068,2.40728,2.4068,2.40717,205600001.0
2007-01-10 13:50:00,2.40725,2.40804,2.40725,2.40789,168100000.0
2007-01-10 13:55:00,2.40778,2.40801,2.40661,2.40679,147500000.0
2007-01-10 14:00:00,2.40673,2.40673,2.40624,2.40663,142800000.0
2007-01-10 14:05:00,2.40657,2.40725,2.40657,2.40725,166200000.0
2007-01-10 14:10:00,2.40729,2.40748,2.40663,2.40695,188100000.0
2007-01-10 14:15:00,2.40645,2.40702,2.40612,2.40691,149600000.0
2007-01-10 14:20:00,2.40695,2.4071,2.40674,2.40696,206500000.0
2007-01-10 14:25:00,2.40686,2.40714,2.40642,2.40642,190500000.0
2007-01-10 14:30:00,2.40643,2.40674,2.40624,2.40649,170400000.0
2007-01-10 14:35:00,2.40639,2.40711,2.40625,2.40681,162000000.0
2007-01-10 14:40:00,2.40682,2.40698,2.40636,2.40697,204600000.0
2007-01-10 14:45:00,2.40697,2.40761,2.40694,2.40752,133300000.0
2007-01-10 14:50:00,2.40743,2.40773,2.40704,2.40734,175800000.0
2007-01-10 14:55:00,2.40735,2.40774,2.40721,2.4076,168900000.0
2007-01-10 15:00:00,2.40766,2.40775,2.40711,2.40733,219100001.0
2007-01-10 15:05:00,2.40739,2.40774,2.40713,2.40769,142700000.0
2007-01-10 15:10:00,2.40772,2.40796,2.40749,2.40761,129600000.0
2007-01-10 15:15:00,2.40759,2.40759,2.407,2.40734,160300000.0
2007-01-10 15:20:00,2.40721,2.4078,2.40717,2.40747,189600000.0
2007-01-10 15:25:00,2.4073,2.40832,2.40721,2.40788,188400000.0
2007-01-10 15:30:00,2.40784,2.4084,2.40741,2.40801,151100000.0
2007-01-10 15:35:00,2.40794,2.40838,2.40775,2.408,211400000.0
2007-01-10 15:40:00,2.40812,2.40812,2.40682,2.40712,159000000.0
2007-01-10 15:45:00,2.40725,2.40765,2.40692,2.40755,226700000.0
2007-01-10 15:50:00,2.40751,2.40757,2.40673,2.40675,154700000.0
2007-01-10 15:55:00,2.40684,2.40757,2.4068,2.40734,171000000.0
2007-01-10 16:00:00,2.40746,2.40754,2.40696,2.40721,184600000.0
2007-01-10 16:05:00,2.40711,2.40791,2.40711,2.40758,158000000.0
2007-01-10 16:10:00,2.40782,2.40818,2.40759,2.40783,181100000.0
2007-01-10 16:15:00,2.40797,2.4083,2.40753,2.40812,210200001.0
2007-01-10 16:20:00,2.40827,2.40875,2.40805,2.4084,157500000.0
2007-01-10 16:25:00,2.40834,2.40857,2.40808,2.40839,189500000.0
2007-01-10 16:30:00,2.40834,2.40857,2.40801,2.40813,159600000.0
2007-01-10 16:35:00,2.40806,2.40834,2.40786,2.40808,176000000.0
2007-01-10 16:40:00,2.40811,2.4088,2.40793,2.40853,160400000.0
2007-01-10 16:45:00,2.40859,2.40931,2.40844,2.40875,185100001.0
2007-01-10 16:50:00,2.40876,2.41046,2.4087,2.41025,175100000.0
2007-01-10 16:55:00,2.40999,2.41089,2.40964,2.41088,133800000.0
2007-01-10 17:00:00,2.41081,2.41081,2.40937,2.40986,165200000.0
2007-01-10 17:05:00,2.40981,2.41088,2.40978,2.41024,178500000.0
2007-01-10 17:10:00,2.4102,2.41042,2.40988,2.41024,193300000.0
2007-01-10 17:15:00,2.41009,2.41043,2.40975,2.4102,176999999.0
2007-01-10 17:20:00,2.41037,2.41078,2.41006,2.41028,186300000.0
2007-01-10 17:25:00,2.41016,2.41095,2.41007,2.41048,221400000.0
2007-01-10 17:30:00,2.41052,2.41082,2.40966,2.40974,188700000.0
2007-01-10 17:35:00,2.40983,2.4104,2.40962,2.40962,181999999.0
2007-01-10 17:40:00,2.40963,2.41016,2.40944,2.40966,165700000.0
2007-01-10 17:45:00,2.40978,2.41013,2.40957,2.40992,188500000.0
2007-01-10 17:50:00,2.40985,2.41061,2.4098,2.41052,163700000.0
2007-01-10 17:55:00,2.41059,2.41105,2.41037,2.41058,152600000.0
2007-01-10 18:00:00,2.4106,2.41096,2.40927,2.40955,1502400003.0
2007-01-10 18:05:00,2.40949,2.40949,2.40889,2.40921,1743599998.0
2007-01-10 18:10:00,2.40935,2.41001,2.40881,2.40886,1067600000.0
2007-01-10 18:15:00,2.40888,2.40946,2.40888,2.40912,1244599999.0
2007-01-10 18:20:00,2.40912,2.40924,2.40834,2.40874,1278600000.0
2007-01-10 18:25:00,2.4086,2.40893,2.40779,2.4081,1376900000.0
2007-01-10 18:30:00,2.40813,2.40859,2.40768,2.40837,1324400000.0
2007-01-10 18:35:00,2.4084,2.4084,2.40742,2.40771,607800000.0
2007-01-10 18:40:00,2.40759,2.40759,2.40679,2.40694,695699998.0
2007-01-10 18:45:00,2.407,2.40813,2.40696,2.40805,310200001.0
2007-01-10 18:50:00,2.40791,2.40829,2.40729,2.40752,740900002.0
2007-01-10 18:55:00,2.40754,2.40855,2.40749,2.40836,660800000.0
2007-01-10 19:00:00,2.40844,2.40976,2.40839,2.40976,384300000.0
2007-01-10 19:05:00,2.40955,2.41008,2.40925,2.40925,756700000.0
2007-01-10 19:10:00,2.40923,2.40971,2.40922,2.40945,415700000.0
2007-01-10 19:15:00,2.40938,2.40947,2.40881,2.40897,431800000.0
2007-01-10 19:20:00,2.40909,2.40925,2.40836,2.40863,564500000.0
2007-01-10 19:25:00,2.40861,2.4091,2.40843,2.40903,554100000.0
2007-01-10 19:30:00,2.40896,2.40946,2.40876,2.40946,580400000.0
2007-01-10 19:35:00,2.40959,2.41003,2.40941,2.41003,369300000.0
2007-01-10 19:40:00,2.41003,2.41012,2.40935,2.40941,440500003.0
2007-01-10 19:45:00,2.40933,2.41008,2.40932,2.40952,413700000.0
2007-01-10 19:50:00,2.40954,2.40977,2.40944,2.40963,317100000.0
2007-01-10 19:55:00,2.40962,2.40994,2.4094,2.40959,480900000.0
2007-01-10 20:00:00,2.40961,2.40984,2.40922,2.40962,273100000.0
2007-01-10 20:05:00,2.40965,2.40978,2.4092,2.40955,232600000.0
2007-01-10 20:10:00,2.40964,2.40964,2.40906,2.40916,531199999.0
2007-01-10 20:15:00,2.40923,2.41003,2.40923,2.40995,612800000.0
2007-01-10 20:20:00,2.4099,2.40991,2.40882,2.40913,565000000.0
2007-01-10 20:25:00,2.40898,2.41,2.40879,2.40955,794900000.0
2007-01-10 20:30:00,2.40945,2.40968,2.40913,2.40943,1050900000.0
2007-01-10 20:35:00,2.40945,2.40985,2.40924,2.40981,527100000.0
2007-01-10 20:40:00,2.40989,2.41023,2.40975,2.40977,641400000.0
2007-01-10 20:45:00,2.40969,2.41046,2.40969,2.4104,530200000.0
2007-01-10 20:50:00,2.41036,2.41086,2.41017,2.41059,821799997.0
2007-01-10 20:55:00,2.41066,2.41093,2.40975,2.41002,1018600000.0
2007-01-10 21:00:00,2.40986,2.41027,2.40944,2.40967,671300000.0
2007-01-10 21:05:00,2.40975,2.41002,2.40964,2.40977,257300000.0
2007-01-10 21:10:00,2.40977,2.40977,2.40939,2.40966,535500000.0
2007-01-10 21:15:00,2.4095,2.40986,2.40933,2.40934,653100000.0
2007-01-10 21:20:00,2.4094,2.40969,2.40912,2.40932,800700001.0
2007-01-10 21:25:00,2.40932,2.41002,2.40931,2.40955,310300000.0
2007-01-10 21:30:00,2.40962,2.40962,2.40888,2.40905,390100000.0
2007-01-10 21:35:00,2.40906,2.40934,2.40893,2.40893,211000000.0
2007-01-10 21:40:00,2.40893,2.40931,2.40846,2.40861,333200000.0
2007-01-10 21:45:00,2.40864,2.40876,2.40808,2.4084,408800000.0
2007-01-10 21:50:00,2.40858,2.40872,2.40834,2.40849,325200001.0
2007-01-10 21:55:00,2.40863,2.40905,2.40858,2.4089,353000000.0
2007-01-10 22:00:00,2.4088,2.4089,2.40806,2.40814,338300001.0
2007-01-10 22:05:00,2.40815,2.40843,2.40811,2.4083,193200000.0
2007-01-10 22:10:00,2.40847,2.40871,2.40831,2.40841,175200000.0
2007-01-10 22:15:00,2.40827,2.40855,2.40797,2.40813,342400000.0
2007-01-10 22:20:00,2.40815,2.40844,2.40781,2.40844,262200000.0
2007-01-10 22:25:00,2.40853,2.40854,2.4082,2.40825,290100000.0
2007-01-10 22:30:00,2.40822,2.40852,2.40806,2.40816,392900000.0
2007-01-10 22:35:00,2.40814,2.40814,2.40762,2.40782,180200002.0
2007-01-10 22:40:00,2.40782,2.40828,2.40766,2.40818,343000000.0
2007-01-10 22:45:00,2.40816,2.40861,2.40799,2.40841,290600000.0
2007-01-10 22:50:00,2.40831,2.40896,2.40806,2.40896,229300000.0
2007-01-10 22:55:00,2.40898,2.40944,2.40894,2.40922,160800000.0
2007-01-10 23:00:00,2.40927,2.40969,2.40886,2.40967,173200001.0
2007-01-10 23:05:00,2.40968,2.40985,2.40913,2.40927,103700000.0
2007-01-10 23:10:00,2.40938,2.40962,2.40877,2.40882,186400000.0
2007-01-10 23:15:00,2.40893,2.40897,2.40852,2.4088,125200000.0
2007-01-10 23:20:00,2.4088,2.40884,2.40844,2.40854,211000000.0
2007-01-10 23:25:00,2.40854,2.40861,2.40819,2.40848,188400000.0
2007-01-10 23:30:00,2.40875,2.40907,2.40859,2.40884,190800000.0
2007-01-10 23:35:00,2.40879,2.40879,2.40826,2.40843,159200000.0
2007-01-10 23:40:00,2.40828,2.40884,2.40827,2.40827,148399999.0
2007-01-10 23:45:00,2.40833,2.40885,2.40825,2.40872,149099999.0
2007-01-10 23:50:00,2.40877,2.40877,2.4078,2.40799,145700000.0
2007-01-10 23:55:00,2.40799,2.40826,2.40775,2.40788,168500001.0
2007-01-11 00:00:00,2.4076,2.40781,2.40722,2.40767,184300000.0
2007-01-11 00:05:00,2.40765,2.40795,2.40743,2.40781,167900000.0
2007-01-11 00:10:00,2.40767,2.40772,2.40709,2.40709,123300000.0
2007-01-11 00:15:00,2.4072,2.408,2.4072,2.40746,148900000.0
2007-01-11 00:20:00,2.40759,2.40777,2.40716,2.40773,149800000.0
2007-01-11 00:25:00,2.40772,2.40786,2.40747,2.40765,142200000.0
2007-01-11 00:30:00,2.40757,2.40823,2.40757,2.40776,178399999.0
2007-01-11 00:35:00,2.40772,2.40815,2.40757,2.40783,164700001.0
2007-01-11 00:40:00,2.40788,2.40805,2.40765,2.40776,162700000.0
2007-01-11 00:45:00,2.40771,2.40812,2.40756,2.40791,131200000.0
2007-01-11 00:50:00,2.40801,2.40817,2.40766,2.40806,172500000.0
2007-01-11 00:55:00,2.40783,2.40819,2.4077,2.40815,135199999.0
2007-01-11 01:00:00,2.40802,2.40816,2.40781,2.40782,190400001.0
2007-01-11 01:05:00,2.40796,2.40833,2.40777,2.40803,128900000.0
2007-01-11 01:10:00,2.40817,2.40847,2.40808,2.4082,226800000.0
2007-01-11 01:15:00,2.40827,2.40845,2.40797,2.40812,132400000.0
2007-01-11 01:20:00,2.40802,2.40834,2.40783,2.4081,211200000.0
2007-01-11 01:25:00,2.40801,2.40818,2.40762,2.40779,149700000.0
2007-01-11 01:30:00,2.40778,2.40792,2.40721,2.40728,222899999.0
2007-01-11 01:35:00,2.40725,2.40748,2.40703,2.40748,178400000.0
2007-01-11 01:40:00,2.40765,2.4077,2.40726,2.40726,141900000.0
2007-01-11 01:45:00,2.40714,2.40763,2.40714,2.40747,210099999.0
2007-01-11 01:50:00,2.40723,2.40761,2.40707,2.40729,151900000.0
2007-01-11 01:55:00,2.40732,2.40783,2.40728,2.40755,210500000.0
2007-01-11 02:00:00,2.40761,2.40784,2.40708,2.40708,140300000.0
2007-01-11 02:05:00,2.40702,2.40736,2.40645,2.4066,188200000.0
2007-01-11 02:10:00,2.40671,2.40727,2.40653,2.40704,164000001.0
2007-01-11 02:15:00,2.40718,2.40718,2.40661,2.40713,190400000.0
2007-01-11 02:20:00,2.40715,2.40715,2.40669,2.40684,138400000.0
2007-01-11 02:25:00,2.40703,2.40775,2.40697,2.40738,137300000.0
2007-01-11 02:30:00,2.40743,2.40826,2.40735,2.40762,146900000.0
2007-01-11 02:35:00,2.4076,2.40792,2.40739,2.4077,129200000.0
2007-01-11 02:40:00,2.40757,2.40771,2.4073,2.40752,154400000.0
2007-01-11 02:45:00,2.40751,2.4079,2.40737,2.40763,118000000.0
2007-01-11 02:50:00,2.40758,2.40778,2.40717,2.40734,118100000.0
2007-01-11 02:55:00,2.4075,2.40789,2.40706,2.40712,157900000.0
2007-01-11 03:00:00,2.40694,2.40731,2.4067,2.40699,124500000.0
2007-01-11 03:05:00,2.40699,2.40705,2.40669,2.40671,178900000.0
2007-01-11 03:10:00,2.40683,2.40695,2.40631,2.40633,171399998.0
2007-01-11 03:15:00,2.40635,2.4066,2.4062,2.40635,190700000.0
2007-01-11 03:20:00,2.40642,2.40665,2.40623,2.40629,126900000.0
2007-01-11 03:25:00,2.40623,2.40632,2.40601,2.40613,174900000.0
2007-01-11 03:30:00,2.40615,2.40615,2.40558,2.40595,157900000.0
2007-01-11 03:35:00,2.40584,2.40631,2.40584,2.4063,181900000.0
2007-01-11 03:40:00,2.40628,2.40658,2.40614,2.40647,161500000.0
2007-01-11 03:45:00,2.40636,2.40663,2.40628,2.4063,139600000.0
2007-01-11 03:50:00,2.40637,2.40663,2.40623,2.40625,212500001.0
2007-01-11 03:55:00,2.40628,2.40651,2.40578,2.40587,165500000.0
2007-01-11 04:00:00,2.40579,2.40593,2.40545,2.40572,136400000.0
2007-01-11 04:05:00,2.40564,2.40586,2.4055,2.40579,186500000.0
2007-01-11 04:10:00,2.40591,2.40611,2.4058,2.406,129100000.0
2007-01-11 04:15:00,2.40589,2.40621,2.40564,2.40608,162900000.0
2007-01-11 04:20:00,2.40605,2.40638,2.4059,2.4059,122600000.0
2007-01-11 04:25:00,2.40603,2.40632,2.40586,2.40597,163200000.0
2007-01-11 04:30:00,2.40601,2.40613,2.4059,2.40605,227900000.0
2007-01-11 04:35:00,2.40607,2.40642,2.40581,2.40633,117800000.0
2007-01-11 04:40:00,2.40627,2.40657,2.40624,2.40657,153500000.0
2007-01-11 04:45:00,2.4065,2.40683,2.40631,2.40654,133600000.0
2007-01-11 04:50:00,2.40648,2.40664,2.40623,2.40653,146800001.0
2007-01-11 04:55:00,2.40663,2.40675,2.40647,2.40647,101200000.0
2007-01-11 05:00:00,2.40662,2.40669,2.40635,2.4066,121500000.0
2007-01-11 05:05:00,2.40641,2.40641,2.4058,2.40589,191900000.0
2007-01-11 05:10:00,2.40589,2.40598,2.40534,2.40534,132100000.0
2007-01-11 05:15:00,2.40552,2.40647,2.40544,2.40623,142300000.0
2007-01-11 05:20:00,2.40597,2.40621,2.40557,2.4057,155000000.0
2007-01-11 05:25:00,2.40586,2.40618,2.40556,2.40601,178100001.0
2007-01-11 05:30:00,2.40612,2.40617,2.40569,2.406,110300000.0
2007-01-11 05:35:00,2.40613,2.40639,2.40594,2.40602,124700000.0
2007-01-11 05:40:00,2.40588,2.40622,2.4058,2.40591,133400000.0
2007-01-11 05:45:00,2.40612,2.40617,2.40575,2.4061,187500000.0
2007-01-11 05:50:00,2.40638,2.40638,2.40569,2.40593,123500000.0
2007-01-11 05:55:00,2.40597,2.40635,2.4058,2.40608,159299999.0
2007-01-11 06:00:00,2.40593,2.40617,2.40567,2.40573,158500000.0
2007-01-11 06:05:00,2.4057,2.40589,2.40534,2.40566,191000000.0
2007-01-11 06:10:00,2.40554,2.4058,2.40533,2.40562,123100000.0
2007-01-11 06:15:00,2.40586,2.40615,2.40565,2.40595,205500000.0
2007-01-11 06:20:00,2.4059,2.40617,2.4058,2.40595,135600000.0
2007-01-11 06:25:00,2.40585,2.40636,2.40585,2.4061,176300000.0
2007-01-11 06:30:00,2.40623,2.40625,2.40594,2.40613,151100000.0
2007-01-11 06:35:00,2.4062,2.40644,2.40584,2.40619,197799999.0
2007-01-11 06:40:00,2.40622,2.40642,2.40608,2.40639,92600000.0
2007-01-11 06:45:00,2.40631,2.40647,2.40619,2.40622,137000000.0
2007-01-11 06:50:00,2.40634,2.40644,2.40597,2.40603,149100000.0
2007-01-11 06:55:00,2.40606,2.40629,2.40577,2.40605,134900000.0
2007-01-11 07:00:00,2.40593,2.40609,2.40545,2.4057,125400000.0
2007-01-11 07:05:00,2.40576,2.40587,2.40519,2.40587,156200000.0
2007-01-11 07:10:00,2.40563,2.40595,2.40563,2.40578,157800000.0
2007-01-11 07:15:00,2.40587,2.40624,2.40555,2.40601,161600000.0
2007-01-11 07:20:00,2.40599,2.40625,2.40575,2.40616,149100000.0
2007-01-11 07:25:00,2.40614,2.40631,2.40596,2.40616,123500000.0
2007-01-11 07:30:00,2.40623,2.40631,2.40603,2.40612,141799999.0
2007-01-11 07:35:00,2.40631,2.40635,2.40592,2.40616,156900000.0
2007-01-11 07:40:00,2.40605,2.40625,2.40582,2.40584,117100000.0
2007-01-11 07:45:00,2.40586,2.40609,2.40574,2.40587,156600000.0
2007-01-11 07:50:00,2.40587,2.40634,2.40563,2.40618,135200000.0
2007-01-11 07:55:00,2.40614,2.40661,2.40614,2.40647,138200000.0
2007-01-11 08:00:00,2.40661,2.40676,2.40614,2.40636,149500000.0
2007-01-11 08:05:00,2.40636,2.40645,2.40564,2.40583,98200000.0
2007-01-11 08:10:00,2.40564,2.40634,2.40564,2.40612,181200000.0
2007-01-11 08:15:00,2.40627,2.4063,2.40599,2.4063,105399999.0
2007-01-11 08:20:00,2.40612,2.40634,2.40595,2.40597,165900000.0
2007-01-11 08:25:00,2.40587,2.40633,2.4058,2.40625,187500001.0
2007-01-11 08:30:00,2.40635,2.4067,2.40606,2.4064,183500000.0
2007-01-11 08:35:00,2.40645,2.40655,2.40608,2.4063,129900000.0
2007-01-11 08:40:00,2.40628,2.40712,2.40627,2.40652,210700000.0
2007-01-11 08:45:00,2.40672,2.40698,2.40652,2.40669,183199998.0
2007-01-11 08:50:00,2.40656,2.40752,2.40656,2.40728,178500001.0
2007-01-11 08:55:00,2.40739,2.40757,2.40721,2.40742,145100000.0
2007-01-11 09:00:00,2.40733,2.40776,2.40727,2.40752,121000000.0
2007-01-11 09:05:00,2.40748,2.40815,2.40721,2.40798,141200000.0
2007-01-11 09:10:00,2.40789,2.40844,2.4076,2.40838,164700000.0
2007-01-11 09:15:00,2.40832,2.40832,2.40767,2.40789,162000000.0
2007-01-11 09:20:00,2.40804,2.40942,2.40799,2.40932,167500000.0
2007-01-11 09:25:00,2.40916,2.40921,2.40852,2.40902,168300000.0
2007-01-11 09:30:00,2.40912,2.40964,2.40905,2.40948,166500000.0
2007-01-11 09:35:00,2.40937,2.40977,2.40908,2.40972,197500000.0
2007-01-11 09:40:00,2.40969,2.40983,2.40913,2.40978,125100000.0
2007-01-11 09:45:00,2.40969,2.41024,2.40969,2.40992,122700000.0
2007-01-11 09:50:00,2.40995,2.41009,2.40953,2.40965,207000000.0
2007-01-11 09:55:00,2.40967,2.40975,2.409,2.40938,149900000.0
2007-01-11 10:00:00,2.40923,2.40951,2.4089,2.40932,186300000.0
2007-01-11 10:05:00,2.40941,2.41048,2.40941,2.41041,225499999.0
2007-01-11 10:10:00,2.41047,2.41142,2.41024,2.41106,159700000.0
2007-01-11 10:15:00,2.41094,2.41141,2.4107,2.41098,222900000.0
2007-01-11 10:20:00,2.41096,2.4113,2.41058,2.41082,203400000.0
2007-01-11 10:25:00,2.41073,2.41124,2.41058,2.41099,159700000.0
2007-01-11 10:30:00,2.41087,2.41109,2.41058,2.41079,195000000.0
2007-01-11 10:35:00,2.41097,2.41122,2.4104,2.41062,104800000.0
2007-01-11 10:40:00,2.41061,2.41099,2.41031,2.4106,224400001.0
2007-01-11 10:45:00,2.41072,2.41139,2.41062,2.41134,157300000.0
2007-01-11 10:50:00,2.41108,2.41247,2.41084,2.41226,144700000.0
2007-01-11 10:55:00,2.41218,2.41249,2.41216,2.41249,227000000.0
2007-01-11 11:00:00,2.41262,2.41368,2.41243,2.41308,136500000.0
2007-01-11 11:05:00,2.41305,2.41352,2.4129,2.41342,160800000.0
2007-01-11 11:10:00,2.41315,2.41345,2.41304,2.41317,188200000.0
2007-01-11 11:15:00,2.41322,2.41348,2.413,2.41348,185200000.0
2007-01-11 11:20:00,2.41372,2.41378,2.41279,2.41322,210999999.0
2007-01-11 11:25:00,2.41323,2.41339,2.4119,2.41231,171900000.0
2007-01-11 11:30:00,2.41289,2.41492,2.41289,2.41469,162700000.0
2007-01-11 11:35:00,2.41462,2.41557,2.41445,2.41557,206900000.0
2007-01-11 11:40:00,2.41536,2.41648,2.41518,2.41563,183300000.0
2007-01-11 11:45:00,2.41558,2.41588,2.41521,2.41571,127800000.0
2007-01-11 11:50:00,2.41563,2.41622,2.41554,2.41622,147400000.0
2007-01-11 11:55:00,2.4162,2.41759,2.41617,2.41759,175600000.0
2007-01-11 12:00:00,2.41778,2.41796,2.41646,2.41648,241300000.0
2007-01-11 12:05:00,2.41654,2.41654,2.41546,2.41556,200199999.0
2007-01-11 12:10:00,2.41531,2.41531,2.41422,2.4144,154900000.0
2007-01-11 12:15:00,2.41452,2.41496,2.41414,2.41426,248600000.0
2007-01-11 12:20:00,2.4142,2.41436,2.41388,2.41388,185600000.0
2007-01-11 12:25:00,2.41405,2.4144,2.41395,2.41412,190400000.0
2007-01-11 12:30:00,2.41417,2.41473,2.41384,2.41452,189300000.0
2007-01-11 12:35:00,2.41448,2.41492,2.41447,2.4147,171000000.0
2007-01-11 12:40:00,2.41466,2.41557,2.4146,2.41533,204000000.0
2007-01-11 12:45:00,2.4152,2.4152,2.41439,2.41492,210100000.0
2007-01-11 12:50:00,2.41491,2.41539,2.41454,2.41539,154300000.0
2007-01-11 12:55:00,2.41547,2.41617,2.41535,2.41589,203200000.0
2007-01-11 13:00:00,2.41584,2.41644,2.41577,2.41617,236900000.0
2007-01-11 13:05:00,2.41627,2.41627,2.41543,2.4158,161500000.0
2007-01-11 13:10:00,2.41576,2.4159,2.4149,2.41503,150500000.0
2007-01-11 13:15:00,2.41496,2.41579,2.41496,2.41579,235300000.0
2007-01-11 13:20:00,2.41594,2.41643,2.41541,2.41541,141200000.0
2007-01-11 13:25:00,2.41544,2.41574,2.41534,2.41546,150700000.0
2007-01-11 13:30:00,2.41555,2.41555,2.41483,2.41527,241700000.0
2007-01-11 13:35:00,2.41543,2.41599,2.4152,2.41565,237600000.0
2007-01-11 13:40:00,2.41564,2.41568,2.41504,2.41551,190400000.0
2007-01-11 13:45:00,2.41557,2.41573,2.41526,2.41541,169400001.0
2007-01-11 13:50:00,2.41536,2.41575,2.41524,2.41562,186000000.0
2007-01-11 13:55:00,2.41562,2.41665,2.41553,2.41598,167000001.0
2007-01-11 14:00:00,2.41958,2.42802,2.41958,2.42493,178000000.0
2007-01-11 14:05:00,2.42445,2.42572,2.42445,2.4256,157900000.0
2007-01-11 14:10:00,2.4256,2.42651,2.42447,2.42651,177400000.0
2007-01-11 14:15:00,2.42658,2.4284,2.42622,2.42707,173300000.0
2007-01-11 14:20:00,2.42727,2.42907,2.42722,2.42883,152400000.0
2007-01-11 14:25:00,2.42863,2.42899,2.42457,2.42457,148600000.0
2007-01-11 14:30:00,2.42478,2.42548,2.42436,2.42527,207800000.0
2007-01-11 14:35:00,2.42491,2.42582,2.42478,2.42493,190600000.0
2007-01-11 14:40:00,2.42503,2.4254,2.42391,2.42473,228499999.0
2007-01-11 14:45:00,2.42502,2.42527,2.42326,2.42341,163200000.0
2007-01-11 14:50:00,2.42344,2.42445,2.42244,2.42445,194700000.0
2007-01-11 14:55:00,2.42432,2.42446,2.42287,2.42405,206000001.0
2007-01-11 15:00:00,2.42399,2.42425,2.42332,2.42383,193100000.0
2007-01-11 15:05:00,2.4238,2.42407,2.42352,2.42396,171900000.0
2007-01-11 15:10:00,2.42384,2.42404,2.42314,2.4233,185999999.0
2007-01-11 15:15:00,2.4236,2.42372,2.42291,2.42306,194199998.0
2007-01-11 15:20:00,2.42297,2.42338,2.42274,2.42309,163699999.0
2007-01-11 15:25:00,2.42316,2.42399,2.42306,2.42345,172900000.0
2007-01-11 15:30:00,2.42332,2.42347,2.42273,2.42309,216500000.0
2007-01-11 15:35:00,2.42303,2.42408,2.42241,2.4225,178200000.0
2007-01-11 15:40:00,2.42283,2.42388,2.4227,2.42293,162700000.0
2007-01-11 15:45:00,2.42303,2.42432,2.42245,2.42422,183700000.0
2007-01-11 15:50:00,2.42438,2.42632,2.42438,2.42529,189600000.0
2007-01-11 15:55:00,2.42509,2.42629,2.42463,2.42555,182900000.0
2007-01-11 16:00:00,2.42582,2.42668,2.42535,2.42601,159800000.0
2007-01-11 16:05:00,2.42596,2.42609,2.42503,2.42533,138700000.0
2007-01-11 16:10:00,2.42558,2.42682,2.42552,2.42641,195700000.0
2007-01-11 16:15:00,2.42616,2.42656,2.42514,2.42581,205600000.0
2007-01-11 16:20:00,2.42604,2.42624,2.42548,2.42551,159100000.0
2007-01-11 16:25:00,2.42544,2.42561,2.42407,2.42431,167100000.0
2007-01-11 16:30:00,2.42442,2.42535,2.42427,2.42521,173600000.0
2007-01-11 16:35:00,2.42523,2.4254,2.4248,2.42485,235900000.0
2007-01-11 16:40:00,2.425,2.425,2.42429,2.42476,204700000.0
2007-01-11 16:45:00,2.42475,2.42475,2.4241,2.42446,176100000.0
2007-01-11 16:50:00,2.42456,2.42509,2.42394,2.424,254900001.0
2007-01-11 16:55:00,2.42383,2.42397,2.42297,2.42332,171599999.0
2007-01-11 17:00:00,2.42341,2.42422,2.42311,2.42421,161200000.0
2007-01-11 17:05:00,2.42438,2.42535,2.42438,2.42473,190999999.0
2007-01-11 17:10:00,2.42478,2.42516,2.4241,2.4243,189300000.0
2007-01-11 17:15:00,2.42419,2.42428,2.42362,2.42406,143300000.0
2007-01-11 17:20:00,2.42421,2.42472,2.42391,2.42414,202300000.0
2007-01-11 17:25:00,2.42423,2.42527,2.4238,2.42511,178700000.0
2007-01-11 17:30:00,2.42528,2.42541,2.42421,2.42435,154700000.0
2007-01-11 17:35:00,2.4244,2.42512,2.42402,2.42472,146600000.0
2007-01-11 17:40:00,2.42484,2.42511,2.42434,2.42503,162700000.0
2007-01-11 17:45:00,2.42514,2.42574,2.42469,2.42496,155400000.0
2007-01-11 17:50:00,2.42489,2.42592,2.42445,2.4255,152400000.0
2007-01-11 17:55:00,2.42535,2.42631,2.42535,2.42618,193000000.0
2007-01-11 18:00:00,2.4261,2.42614,2.42403,2.42419,1376400001.0
2007-01-11 18:05:00,2.42431,2.42494,2.42414,2.42457,1723399999.0
2007-01-11 18:10:00,2.42467,2.4254,2.42451,2.42483,1218699997.0
2007-01-11 18:15:00,2.42484,2.42564,2.42472,2.42532,1210800001.0
2007-01-11 18:20:00,2.42527,2.42591,2.42506,2.42564,1215200001.0
2007-01-11 18:25:00,2.42558,2.42594,2.42534,2.42565,1331000001.0
2007-01-11 18:30:00,2.42562,2.42603,2.42531,2.4256,1305500000.0
2007-01-11 18:35:00,2.42555,2.42574,2.42508,2.42545,652199999.0
2007-01-11 18:40:00,2.42539,2.42539,2.4241,2.42459,656999999.0
2007-01-11 18:45:00,2.42456,2.42533,2.42433,2.42533,325999999.0
2007-01-11 18:50:00,2.42517,2.42541,2.4248,2.4253,693200001.0
2007-01-11 18:55:00,2.42533,2.42613,2.42529,2.42613,775700000.0
2007-01-11 19:00:00,2.42619,2.42629,2.42574,2.42597,405400000.0
2007-01-11 19:05:00,2.42606,2.42622,2.42558,2.42563,754900000.0
2007-01-11 19:10:00,2.42573,2.42672,2.42559,2.42597,428700000.0
2007-01-11 19:15:00,2.42603,2.42629,2.42555,2.42555,412300000.0
2007-01-11 19:20:00,2.42567,2.42637,2.42546,2.42623,509299999.0
2007-01-11 19:25:00,2.42623,2.42628,2.4255,2.42556,521800000.0
2007-01-11 19:30:00,2.4257,2.4259,2.42508,2.42534,600500000.0
2007-01-11 19:35:00,2.42538,2.42565,2.42522,2.42565,383100000.0
2007-01-11 19:40:00,2.42562,2.42572,2.42524,2.42549,380200000.0
2007-01-11 19:45:00,2.42553,2.42586,2.42528,2.42528,306600000.0
2007-01-11 19:50:00,2.4253,2.42582,2.42529,2.42555,321200000.0
2007-01-11 19:55:00,2.42553,2.42647,2.42553,2.42643,419100000.0
2007-01-11 20:00:00,2.42638,2.42739,2.42625,2.42736,272800000.0
2007-01-11 20:05:00,2.42754,2.42818,2.42754,2.42783,233000000.0
2007-01-11 20:10:00,2.428,2.4281,2.42751,2.42782,560700000.0
2007-01-11 20:15:00,2.42784,2.429,2.42757,2.42884,626300000.0
2007-01-11 20:20:00,2.42883,2.42909,2.42802,2.42815,648200000.0
2007-01-11 20:25:00,2.428,2.4284,2.42769,2.4277,810199999.0
2007-01-11 20:30:00,2.42769,2.42796,2.42744,2.42777,1119200001.0
2007-01-11 20:35:00,2.42783,2.42783,2.42741,2.42758,502200000.0
2007-01-11 20:40:00,2.42758,2.42821,2.42731,2.42814,728299999.0
2007-01-11 20:45:00,2.42823,2.42974,2.42823,2.42941,580600000.0
2007-01-11 20:50:00,2.42937,2.42971,2.42916,2.42947,823100000.0
2007-01-11 20:55:00,2.42937,2.42956,2.42885,2.42941,1065000001.0
2007-01-11 21:00:00,2.42958,2.42997,2.42912,2.42935,841500001.0
2007-01-11 21:05:00,2.42942,2.43051,2.42937,2.4298,230300000.0
2007-01-11 21:10:00,2.42977,2.43017,2.42943,2.42987,471599999.0
2007-01-11 21:15:00,2.42954,2.42986,2.42931,2.42982,638400000.0
2007-01-11 21:20:00,2.42985,2.4302,2.42957,2.43,732200000.0
2007-01-11 21:25:00,2.42992,2.43067,2.4298,2.43047,323900000.0
2007-01-11 21:30:00,2.43076,2.43098,2.43029,2.43053,452200000.0
2007-01-11 21:35:00,2.43054,2.43054,2.42978,2.42978,229000000.0
2007-01-11 21:40:00,2.42991,2.43027,2.42967,2.43001,341900000.0
2007-01-11 21:45:00,2.43,2.43,2.42934,2.42974,443700001.0
2007-01-11 21:50:00,2.42985,2.43009,2.42943,2.42951,239700000.0
2007-01-11 21:55:00,2.42956,2.43008,2.42935,2.43003,364300000.0
2007-01-11 22:00:00,2.4302,2.43051,2.42995,2.43001,290000000.0
2007-01-11 22:05:00,2.42993,2.43009,2.42933,2.42973,206600000.0
2007-01-11 22:10:00,2.4299,2.43045,2.42967,2.43045,184900000.0
2007-01-11 22:15:00,2.43029,2.43059,2.43012,2.43034,347000000.0
2007-01-11 22:20:00,2.43038,2.43052,2.42998,2.43008,268700000.0
2007-01-11 22:25:00,2.43014,2.43016,2.42974,2.42995,310700000.0
2007-01-11 22:30:00,2.42992,2.43026,2.4297,2.42985,369399998.0
2007-01-11 22:35:00,2.42947,2.43028,2.42932,2.43,165600000.0
2007-01-11 22:40:00,2.42998,2.43014,2.42956,2.4299,292400000.0
2007-01-11 22:45:00,2.42997,2.43013,2.4293,2.43002,357000000.0
2007-01-11 22:50:00,2.42972,2.43,2.4295,2.42964,205800000.0
2007-01-11 22:55:00,2.42956,2.42993,2.42943,2.42974,214600000.0
2007-01-11 23:00:00,2.42968,2.43006,2.42957,2.42982,156200000.0
2007-01-11 23:05:00,2.4298,2.42996,2.42959,2.42976,128600000.0
2007-01-11 23:10:00,2.42959,2.42976,2.42942,2.42967,191099999.0
2007-01-11 23:15:00,2.42971,2.43,2.42952,2.4298,147700000.0
2007-01-11 23:20:00,2.42975,2.43014,2.42956,2.42999,164300000.0
2007-01-11 23:25:00,2.43014,2.43078,2.43002,2.43078,141200000.0
2007-01-11 23:30:00,2.43093,2.43102,2.43076,2.43084,160200000.0
2007-01-11 23:35:00,2.43086,2.43088,2.4304,2.43056,171700000.0
2007-01-11 23:40:00,2.43027,2.4304,2.42979,2.42997,127700000.0
2007-01-11 23:45:00,2.43023,2.43047,2.42995,2.43032,206700001.0
2007-01-11 23:50:00,2.43039,2.43047,2.42991,2.43011,185700000.0
2007-01-11 23:55:00,2.43011,2.43031,2.42992,2.43019,160700000.0
2007-01-12 00:00:00,2.42987,2.43034,2.42925,2.43003,195300000.0
2007-01-12 00:05:00,2.4298,2.43047,2.42959,2.42993,153300000.0
2007-01-12 00:10:00,2.42963,2.42978,2.42934,2.42952,120100000.0
2007-01-12 00:15:00,2.42936,2.42942,2.4286,2.4286,175100000.0
2007-01-12 00:20:00,2.42893,2.42918,2.42863,2.4288,172100001.0
2007-01-12 00:25:00,2.42884,2.42908,2.4285,2.42893,227300000.0
2007-01-12 00:30:00,2.42899,2.42913,2.42862,2.42865,167400000.0
2007-01-12 00:35:00,2.42869,2.42885,2.42841,2.42875,158700000.0
2007-01-12 00:40:00,2.4288,2.42907,2.42837,2.4288,107700000.0
2007-01-12 00:45:00,2.42861,2.42892,2.42832,2.42871,178600000.0
2007-01-12 00:50:00,2.42873,2.42912,2.42863,2.42877,158200000.0
2007-01-12 00:55:00,2.42872,2.42898,2.42847,2.42898,125000000.0
2007-01-12 01:00:00,2.42902,2.42923,2.42857,2.42904,196000000.0
2007-01-12 01:05:00,2.42906,2.42927,2.42851,2.42905,143600000.0
2007-01-12 01:10:00,2.42901,2.42921,2.42886,2.42886,174700000.0
2007-01-12 01:15:00,2.42896,2.42938,2.42894,2.42913,174200000.0
2007-01-12 01:20:00,2.42898,2.42923,2.42828,2.42923,212200000.0
2007-01-12 01:25:00,2.42901,2.42904,2.42843,2.42879,151000000.0
2007-01-12 01:30:00,2.42885,2.42902,2.42853,2.42873,207100000.0
2007-01-12 01:35:00,2.4287,2.42955,2.42861,2.42918,124600000.0
2007-01-12 01:40:00,2.42942,2.42951,2.4285,2.42893,175100000.0
2007-01-12 01:45:00,2.42887,2.42948,2.42877,2.42948,123700000.0
2007-01-12 01:50:00,2.42932,2.42933,2.4289,2.4293,204000001.0
2007-01-12 01:55:00,2.429,2.42937,2.42884,2.429,159400000.0
2007-01-12 02:00:00,2.42898,2.42952,2.42888,2.42944,123000000.0
2007-01-12 02:05:00,2.42932,2.42955,2.42924,2.42933,163900000.0
2007-01-12 02:10:00,2.42936,2.42983,2.42903,2.42937,168200000.0
2007-01-12 02:15:00,2.42951,2.42974,2.42917,2.4295,159800000.0
2007-01-12 02:20:00,2.42938,2.42946,2.42878,2.42907,136700000.0
2007-01-12 02:25:00,2.42899,2.42919,2.42887,2.42896,164900000.0
2007-01-12 02:30:00,2.42907,2.42961,2.42883,2.4296,156000000.0
2007-01-12 02:35:00,2.4297,2.42985,2.42896,2.42906,121600000.0
2007-01-12 02:40:00,2.42895,2.42946,2.42889,2.42924,181800000.0
2007-01-12 02:45:00,2.42911,2.42967,2.42898,2.42947,122300000.0
2007-01-12 02:50:00,2.42967,2.42994,2.42931,2.42947,186800000.0
2007-01-12 02:55:00,2.42956,2.42956,2.42904,2.42934,173800000.0
2007-01-12 03:00:00,2.42931,2.42933,2.42852,2.42883,159700000.0
2007-01-12 03:05:00,2.42865,2.42895,2.42798,2.4283,159200000.0
2007-01-12 03:10:00,2.42843,2.42907,2.42828,2.42888,197300000.0
2007-01-12 03:15:00,2.42887,2.42995,2.42883,2.42971,253600001.0
2007-01-12 03:20:00,2.42973,2.43034,2.42955,2.43013,169400000.0
2007-01-12 03:25:00,2.4301,2.43045,2.4295,2.42965,215399999.0
2007-01-12 03:30:00,2.42953,2.42977,2.42918,2.42953,161500000.0
2007-01-12 03:35:00,2.42941,2.42942,2.42902,2.42903,159300001.0
2007-01-12 03:40:00,2.42913,2.4295,2.4289,2.42935,154400000.0
2007-01-12 03:45:00,2.4292,2.42955,2.42895,2.42923,143500000.0
2007-01-12 03:50:00,2.4291,2.4295,2.42854,2.42899,181200000.0
2007-01-12 03:55:00,2.42907,2.42928,2.42882,2.429,90500000.0
2007-01-12 04:00:00,2.42876,2.42957,2.42876,2.42933,198800000.0
2007-01-12 04:05:00,2.42919,2.42931,2.42868,2.42868,175900000.0
2007-01-12 04:10:00,2.4289,2.42915,2.42845,2.42886,178900000.0
2007-01-12 04:15:00,2.42863,2.42863,2.4279,2.42807,168500000.0
2007-01-12 04:20:00,2.42797,2.42853,2.42771,2.42834,201600000.0
2007-01-12 04:25:00,2.42872,2.42902,2.42797,2.42833,140300000.0
2007-01-12 04:30:00,2.42851,2.42936,2.42838,2.42925,155400000.0
2007-01-12 04:35:00,2.42932,2.42949,2.42899,2.42917,165100000.0
2007-01-12 04:40:00,2.42908,2.42969,2.42904,2.42949,147400000.0
2007-01-12 04:45:00,2.4294,2.42992,2.4294,2.42972,167700001.0
2007-01-12 04:50:00,2.42971,2.43003,2.42921,2.42923,134700000.0
2007-01-12 04:55:00,2.42931,2.42953,2.42917,2.42945,119700000.0
2007-01-12 05:00:00,2.42947,2.42974,2.42941,2.42973,118100000.0
2007-01-12 05:05:00,2.4298,2.42996,2.42962,2.42962,137100000.0
2007-01-12 05:10:00,2.42923,2.42959,2.429,2.42946,102200000.0
2007-01-12 05:15:00,2.42952,2.42957,2.42919,2.42957,152300000.0
2007-01-12 05:20:00,2.42917,2.42945,2.429,2.42933,143300000.0
2007-01-12 05:25:00,2.42938,2.42939,2.42866,2.42914,143700001.0
2007-01-12 05:30:00,2.4292,2.42949,2.42892,2.42903,176899999.0
2007-01-12 05:35:00,2.42905,2.42948,2.42878,2.42948,147900000.0
2007-01-12 05:40:00,2.4292,2.42927,2.42861,2.4287,150200000.0
2007-01-12 05:45:00,2.42881,2.42895,2.42833,2.42864,184500000.0
2007-01-12 05:50:00,2.42859,2.4288,2.42811,2.4284,141700000.0
2007-01-12 05:55:00,2.42842,2.42879,2.4281,2.42879,177599998.0
2007-01-12 06:00:00,2.42872,2.42915,2.42838,2.42841,173999999.0
2007-01-12 06:05:00,2.42827,2.42843,2.42786,2.42822,185900000.0
2007-01-12 06:10:00,2.42815,2.42844,2.42802,2.42832,139599999.0
2007-01-12 06:15:00,2.42827,2.4286,2.42805,2.42805,136700000.0
2007-01-12 06:20:00,2.42812,2.42855,2.42812,2.42834,127800000.0
2007-01-12 06:25:00,2.42815,2.42853,2.42787,2.42803,165100000.0
2007-01-12 06:30:00,2.42821,2.42837,2.4281,2.42812,146700000.0
2007-01-12 06:35:00,2.42797,2.42828,2.42744,2.42744,146500000.0
2007-01-12 06:40:00,2.42745,2.42817,2.42734,2.42756,115400000.0
2007-01-12 06:45:00,2.42759,2.42842,2.42747,2.4275,166900000.0
2007-01-12 06:50:00,2.42748,2.42884,2.42727,2.4288,200099999.0
2007-01-12 06:55:00,2.42874,2.42921,2.42855,2.42875,196000000.0
2007-01-12 07:00:00,2.42865,2.42919,2.42811,2.42915,167900002.0
2007-01-12 07:05:00,2.42927,2.42953,2.42918,2.42951,167000001.0
2007-01-12 07:10:00,2.42931,2.42972,2.4291,2.42953,166200000.0
2007-01-12 07:15:00,2.42968,2.42983,2.42941,2.42952,152100000.0
2007-01-12 07:20:00,2.42948,2.42991,2.42915,2.42927,208700000.0
2007-01-12 07:25:00,2.42922,2.42939,2.42906,2.42917,173800000.0
2007-01-12 07:30:00,2.42923,2.42954,2.42916,2.42935,118100000.0
2007-01-12 07:35:00,2.42923,2.42931,2.4287,2.42914,115800000.0
2007-01-12 07:40:00,2.429,2.42956,2.429,2.42922,121000000.0
2007-01-12 07:45:00,2.42911,2.42968,2.42909,2.42962,146500000.0
2007-01-12 07:50:00,2.42962,2.42962,2.42827,2.42842,192300000.0
2007-01-12 07:55:00,2.42849,2.42934,2.42834,2.42908,185399999.0
2007-01-12 08:00:00,2.4293,2.43031,2.42929,2.43031,174300000.0
2007-01-12 08:05:00,2.43013,2.43036,2.42903,2.42913,225499999.0
2007-01-12 08:10:00,2.42891,2.42935,2.42858,2.42909,178000000.0
2007-01-12 08:15:00,2.42939,2.42974,2.42909,2.42947,95100000.0
2007-01-12 08:20:00,2.42934,2.42997,2.42922,2.42956,160500000.0
2007-01-12 08:25:00,2.42952,2.43055,2.42952,2.43055,140600000.0
2007-01-12 08:30:00,2.4306,2.43212,2.4306,2.43173,218700000.0
2007-01-12 08:35:00,2.43185,2.4324,2.43178,2.4324,213600000.0
2007-01-12 08:40:00,2.43234,2.43284,2.43201,2.43226,166300000.0
2007-01-12 08:45:00,2.43239,2.4332,2.43237,2.43303,134400000.0
2007-01-12 08:50:00,2.43296,2.43374,2.43294,2.43363,159600000.0
2007-01-12 08:55:00,2.43383,2.43416,2.43316,2.43319,204500000.0
2007-01-12 09:00:00,2.43304,2.4334,2.43209,2.43337,206799999.0
2007-01-12 09:05:00,2.43353,2.43354,2.4321,2.43235,215900000.0
2007-01-12 09:10:00,2.43234,2.43284,2.432,2.43284,161900000.0
2007-01-12 09:15:00,2.43286,2.43378,2.43286,2.43327,134500000.0
2007-01-12 09:20:00,2.4335,2.43363,2.43301,2.4336,175900000.0
2007-01-12 09:25:00,2.43358,2.43358,2.43243,2.43275,173500000.0
2007-01-12 09:30:00,2.43267,2.4332,2.4324,2.43272,171600000.0
2007-01-12 09:35:00,2.43267,2.43299,2.43176,2.43182,166400000.0
2007-01-12 09:40:00,2.43178,2.43204,2.43149,2.43159,146500000.0
2007-01-12 09:45:00,2.43143,2.43174,2.43102,2.43174,122400000.0
2007-01-12 09:50:00,2.43189,2.4326,2.43184,2.43236,212300000.0
2007-01-12 09:55:00,2.4323,2.43262,2.43124,2.43132,170000000.0
2007-01-12 10:00:00,2.43124,2.43134,2.43003,2.43042,155500000.0
2007-01-12 10:05:00,2.43073,2.43206,2.43073,2.4319,124600000.0
2007-01-12 10:10:00,2.43214,2.43214,2.43094,2.43094,167200000.0
2007-01-12 10:15:00,2.43112,2.43144,2.43017,2.43124,185600000.0
2007-01-12 10:20:00,2.43151,2.4324,2.43144,2.4324,189700000.0
2007-01-12 10:25:00,2.43222,2.43374,2.43222,2.43357,177100000.0
2007-01-12 10:30:00,2.43346,2.4341,2.433,2.43378,156300000.0
2007-01-12 10:35:00,2.43374,2.43374,2.43295,2.43322,148600000.0
2007-01-12 10:40:00,2.43321,2.43324,2.4326,2.43271,187700000.0
2007-01-12 10:45:00,2.43294,2.43321,2.43277,2.43289,209400000.0
2007-01-12 10:50:00,2.4327,2.43272,2.43177,2.43184,157400000.0
2007-01-12 10:55:00,2.43177,2.43177,2.43123,2.43129,189100000.0
2007-01-12 11:00:00,2.43117,2.43134,2.43047,2.43054,170600000.0
2007-01-12 11:05:00,2.43057,2.43129,2.43015,2.4312,229199999.0
2007-01-12 11:10:00,2.4311,2.43223,2.4311,2.43177,225699999.0
2007-01-12 11:15:00,2.43172,2.43238,2.43162,2.43225,164500000.0
2007-01-12 11:20:00,2.43231,2.43327,2.4323,2.43297,207700000.0
2007-01-12 11:25:00,2.43308,2.43345,2.43265,2.43326,161800000.0
2007-01-12 11:30:00,2.43344,2.43367,2.43254,2.43287,217700001.0
2007-01-12 11:35:00,2.43274,2.43274,2.43208,2.43251,244499998.0
2007-01-12 11:40:00,2.43242,2.43305,2.43234,2.43297,161000000.0
2007-01-12 11:45:00,2.43307,2.43436,2.43291,2.43411,160600000.0
2007-01-12 11:50:00,2.43426,2.43506,2.43426,2.43437,171700000.0
2007-01-12 11:55:00,2.43422,2.43452,2.43375,2.4339,180300000.0
2007-01-12 12:00:00,2.43394,2.43434,2.43371,2.43377,181500000.0
2007-01-12 12:05:00,2.43399,2.43407,2.43278,2.43392,170100000.0
2007-01-12 12:10:00,2.43406,2.43412,2.43337,2.43339,174700000.0
2007-01-12 12:15:00,2.4333,2.43395,2.43281,2.43281,201400000.0
2007-01-12 12:20:00,2.43261,2.433,2.43223,2.43241,182300000.0
2007-01-12 12:25:00,2.4327,2.43384,2.43238,2.4335,195500000.0
2007-01-12 12:30:00,2.43363,2.43363,2.43316,2.4334,188800000.0
2007-01-12 12:35:00,2.43332,2.43383,2.43332,2.43362,145200000.0
2007-01-12 12:40:00,2.43351,2.43378,2.43339,2.43352,201800000.0
2007-01-12 12:45:00,2.43363,2.43484,2.43354,2.43474,243800000.0
2007-01-12 12:50:00,2.43471,2.43556,2.43454,2.43467,161000000.0
2007-01-12 12:55:00,2.43482,2.43534,2.43477,2.43505,206700001.0
2007-01-12 13:00:00,2.43488,2.43511,2.43454,2.43471,187300000.0
2007-01-12 13:05:00,2.43481,2.43593,2.43455,2.43593,161900000.0
2007-01-12 13:10:00,2.43609,2.43678,2.43584,2.43618,191200000.0
2007-01-12 13:15:00,2.43621,2.43685,2.43564,2.43592,185600000.0
2007-01-12 13:20:00,2.43576,2.436,2.43483,2.43483,163200000.0
2007-01-12 13:25:00,2.43469,2.4354,2.43466,2.43522,155800000.0
2007-01-12 13:30:00,2.4351,2.4351,2.43429,2.4346,187400000.0
2007-01-12 13:35:00,2.43464,2.43488,2.43422,2.43428,213999999.0
2007-01-12 13:40:00,2.43404,2.43495,2.43404,2.43479,177400000.0
2007-01-12 13:45:00,2.43478,2.43538,2.43464,2.4353,202200000.0
2007-01-12 13:50:00,2.43524,2.43678,2.43487,2.4363,164900000.0
2007-01-12 13:55:00,2.43625,2.43651,2.43602,2.43647,138800000.0
2007-01-12 14:00:00,2.43638,2.43638,2.43598,2.43625,150100000.0
2007-01-12 14:05:00,2.43616,2.43617,2.43497,2.43575,168500000.0
2007-01-12 14:10:00,2.43592,2.43633,2.43572,2.43612,224999999.0
2007-01-12 14:15:00,2.43596,2.43685,2.43591,2.43651,176400000.0
2007-01-12 14:20:00,2.43662,2.43726,2.43655,2.43718,176000000.0
2007-01-12 14:25:00,2.43704,2.4381,2.43704,2.43806,182400000.0
2007-01-12 14:30:00,2.43799,2.43818,2.43768,2.43804,196100000.0
2007-01-12 14:35:00,2.43782,2.43812,2.43762,2.43778,133800000.0
2007-01-12 14:40:00,2.43788,2.43793,2.43734,2.43785,222299999.0
2007-01-12 14:45:00,2.43754,2.43808,2.43729,2.43804,175099999.0
2007-01-12 14:50:00,2.438,2.43819,2.43728,2.43765,193300000.0
2007-01-12 14:55:00,2.43764,2.43808,2.43739,2.43788,205199999.0
2007-01-12 15:00:00,2.43794,2.43799,2.4369,2.43723,161000000.0
2007-01-12 15:05:00,2.43719,2.43768,2.43696,2.43751,145100000.0
2007-01-12 15:10:00,2.43753,2.43753,2.43663,2.43667,142300000.0
2007-01-12 15:15:00,2.43686,2.43728,2.43672,2.4369,137800000.0
2007-01-12 15:20:00,2.43669,2.4374,2.43654,2.43737,171200000.0
2007-01-12 15:25:00,2.43715,2.43802,2.43685,2.4373,184200000.0
2007-01-12 15:30:00,2.43708,2.43914,2.43704,2.43912,198200000.0
2007-01-12 15:35:00,2.43912,2.43912,2.43799,2.43885,219300000.0
2007-01-12 15:40:00,2.43891,2.43929,2.43831,2.43908,193900000.0
2007-01-12 15:45:00,2.43898,2.43898,2.43773,2.43784,235800000.0
2007-01-12 15:50:00,2.43802,2.4394,2.43802,2.4394,141700000.0
2007-01-12 15:55:00,2.43961,2.4404,2.43912,2.44015,214200000.0
2007-01-12 16:00:00,2.44014,2.44019,2.43873,2.43897,186500000.0
2007-01-12 16:05:00,2.43876,2.43907,2.43827,2.43875,202400000.0
2007-01-12 16:10:00,2.43883,2.43911,2.43817,2.43817,150700000.0
2007-01-12 16:15:00,2.43814,2.43868,2.43777,2.43841,170800000.0
2007-01-12 16:20:00,2.43822,2.43847,2.43761,2.43797,154400000.0
2007-01-12 16:25:00,2.43794,2.43794,2.43684,2.43724,148500000.0
2007-01-12 16:30:00,2.43706,2.43742,2.43654,2.43698,162500000.0
2007-01-12 16:35:00,2.43683,2.43691,2.43499,2.43563,180200000.0
2007-01-12 16:40:00,2.43578,2.43693,2.43558,2.43693,191600000.0
2007-01-12 16:45:00,2.43674,2.43686,2.43621,2.43657,197100000.0
2007-01-12 16:50:00,2.4368,2.43822,2.4368,2.43742,163600000.0
2007-01-12 16:55:00,2.43745,2.43798,2.43688,2.43694,196000000.0
2007-01-12 17:00:00,2.43677,2.4392,2.43636,2.4392,207500000.0
2007-01-12 17:05:00,2.43924,2.44071,2.43904,2.43998,191300000.0
2007-01-12 17:10:00,2.44013,2.44033,2.43983,2.44018,134600000.0
2007-01-12 17:15:00,2.44001,2.44043,2.43933,2.43933,151300000.0
2007-01-12 17:20:00,2.43946,2.43954,2.43889,2.43913,167100000.0
2007-01-12 17:25:00,2.43909,2.44046,2.43909,2.44007,196899999.0
2007-01-12 17:30:00,2.44004,2.44168,2.44003,2.44104,172400000.0
2007-01-12 17:35:00,2.44107,2.44222,2.44107,2.44181,199300000.0
2007-01-12 17:40:00,2.44188,2.44221,2.44093,2.44096,155000000.0
2007-01-12 17:45:00,2.44105,2.4421,2.44104,2.44143,148500000.0
2007-01-12 17:50:00,2.44151,2.44263,2.44151,2.44206,205200000.0
2007-01-12 17:55:00,2.44214,2.44413,2.44192,2.44399,223000000.0
2007-01-12 18:00:00,2.44414,2.44414,2.44239,2.44252,1519500000.0
2007-01-12 18:05:00,2.44248,2.44282,2.44204,2.44245,1713800000.0
2007-01-12 18:10:00,2.44235,2.44309,2.44221,2.44252,1183300000.0
2007-01-12 18:15:00,2.44259,2.44346,2.44235,2.44325,1239800000.0
2007-01-12 18:20:00,2.44328,2.44345,2.44275,2.44344,1206300000.0
2007-01-12 18:25:00,2.44344,2.44386,2.44297,2.44329,1416300001.0
2007-01-12 18:30:00,2.44325,2.44335,2.44261,2.44292,1333400002.0
2007-01-12 18:35:00,2.44296,2.4438,2.44257,2.44352,602500000.0
2007-01-12 18:40:00,2.44366,2.44438,2.44294,2.44297,620600000.0
2007-01-12 18:45:00,2.44285,2.4436,2.44245,2.4436,317500001.0
2007-01-12 18:50:00,2.44344,2.44375,2.44329,2.44368,651400000.0
2007-01-12 18:55:00,2.4437,2.44395,2.44278,2.44346,709500000.0
2007-01-12 19:00:00,2.44342,2.44342,2.44247,2.44275,389600000.0
2007-01-12 19:05:00,2.44273,2.44312,2.44257,2.44275,795699999.0
2007-01-12 19:10:00,2.4428,2.44335,2.44252,2.44331,379400000.0
2007-01-12 19:15:00,2.44331,2.44358,2.443,2.443,409100000.0
2007-01-12 19:20:00,2.44302,2.44303,2.44238,2.4426,541500001.0
2007-01-12 19:25:00,2.44261,2.44266,2.44237,2.44252,548500002.0
2007-01-12 19:30:00,2.44251,2.4426,2.4418,2.44225,576500001.0
2007-01-12 19:35:00,2.44228,2.44281,2.44217,2.4428,395700000.0
2007-01-12 19:40:00,2.44294,2.44363,2.44294,2.44362,391999999.0
2007-01-12 19:45:00,2.44358,2.44366,2.44305,2.44336,324100000.0
2007-01-12 19:50:00,2.44337,2.44347,2.44297,2.44322,307600000.0
2007-01-12 19:55:00,2.44322,2.44333,2.44297,2.44315,463200000.0
2007-01-12 20:00:00,2.44316,2.44318,2.44278,2.44297,228900000.0
2007-01-12 20:05:00,2.44293,2.44323,2.44262,2.44268,239200000.0
2007-01-12 20:10:00,2.44285,2.44311,2.44275,2.44285,533300000.0
2007-01-12 20:15:00,2.44289,2.44303,2.44245,2.44278,626100000.0
2007-01-12 20:20:00,2.44278,2.44317,2.44259,2.44293,592300001.0
2007-01-12 20:25:00,2.44292,2.44332,2.4427,2.44282,826100001.0
2007-01-12 20:30:00,2.44285,2.44307,2.44238,2.44258,1040299999.0
2007-01-12 20:35:00,2.44267,2.44332,2.4425,2.44317,570400001.0
2007-01-12 20:40:00,2.44322,2.44335,2.44297,2.44307,690600000.0
2007-01-12 20:45:00,2.44293,2.44342,2.44288,2.4431,610900000.0
2007-01-12 20:50:00,2.44295,2.44336,2.4429,2.44321,723900000.0
2007-01-12 20:55:00,2.44315,2.44355,2.44306,2.44343,1018200001.0
2007-01-12 21:00:00,2.44347,2.44347,2.44287,2.44314,841800001.0
2007-01-12 21:05:00,2.44306,2.44321,2.44267,2.44321,240100001.0
2007-01-12 21:10:00,2.44304,2.44304,2.44265,2.44303,566200001.0
2007-01-12 21:15:00,2.44296,2.4433,2.4428,2.44302,624299999.0
2007-01-12 21:20:00,2.44298,2.44312,2.44239,2.4427,796500001.0
2007-01-12 21:25:00,2.44258,2.44284,2.44225,2.44246,325100000.0
2007-01-12 21:30:00,2.44245,2.44303,2.44226,2.44278,418700000.0
2007-01-12 21:35:00,2.44288,2.4437,2.44271,2.44349,255000001.0
2007-01-12 21:40:00,2.44355,2.44525,2.44338,2.4442,427699999.0
2007-01-12 21:45:00,2.44427,2.44443,2.44382,2.44404,499100001.0
2007-01-12 21:50:00,2.44415,2.44415,2.44345,2.44372,264700000.0
2007-01-12 21:55:00,2.44377,2.44409,2.44343,2.44376,343800000.0
2007-01-12 22:00:00,2.44367,2.44397,2.44346,2.44363,318700000.0
2007-01-12 22:05:00,2.44361,2.44399,2.44335,2.44335,208300000.0
2007-01-12 22:10:00,2.44346,2.44357,2.44333,2.44351,213700000.0
2007-01-12 22:15:00,2.44346,2.44367,2.4431,2.44348,381300000.0
2007-01-12 22:20:00,2.4435,2.44398,2.44319,2.44352,333200000.0
2007-01-12 22:25:00,2.44356,2.44363,2.44333,2.4434,273699999.0
2007-01-12 22:30:00,2.44332,2.44385,2.44307,2.44353,316400000.0
2007-01-12 22:35:00,2.44358,2.44407,2.44337,2.44367,216800001.0
2007-01-12 22:40:00,2.44341,2.44358,2.44305,2.44339,327800000.0
2007-01-12 22:45:00,2.44339,2.44373,2.4433,2.44373,350000000.0
2007-01-12 22:50:00,2.44374,2.44374,2.44327,2.4437,248399999.0
2007-01-12 22:55:00,2.44369,2.44414,2.44351,2.44384,221400001.0
2007-01-12 23:00:00,2.44382,2.44423,2.44373,2.44373,156900000.0
2007-01-12 23:05:00,2.44372,2.44412,2.44372,2.44381,101000000.0
2007-01-12 23:10:00,2.44362,2.44397,2.44355,2.44374,167300000.0
2007-01-12 23:15:00,2.4438,2.44392,2.44331,2.44381,139300000.0
2007-01-12 23:20:00,2.44387,2.44387,2.44349,2.44368,171499999.0
2007-01-12 23:25:00,2.44366,2.44397,2.44349,2.44397,153200000.0
2007-01-12 23:30:00,2.4438,2.44423,2.44354,2.44365,138000000.0
2007-01-12 23:35:00,2.44359,2.44378,2.44324,2.44343,199600000.0
2007-01-12 23:40:00,2.4434,2.44364,2.44327,2.44342,121000000.0
2007-01-12 23:45:00,2.44345,2.44358,2.44271,2.4428,158500000.0
2007-01-12 23:50:00,2.44296,2.44314,2.4427,2.44286,160400000.0
2007-01-12 23:55:00,2.44286,2.44304,2.44257,2.44284,185400000.0
2007-01-15 00:00:00,2.44378,2.4445,2.44294,2.44373,171800000.0
2007-01-15 00:05:00,2.4437,2.44396,2.44337,2.44386,114900000.0
2007-01-15 00:10:00,2.44362,2.44405,2.4431,2.44388,244500001.0
2007-01-15 00:15:00,2.44434,2.44453,2.44351,2.444,211600000.0
2007-01-15 00:20:00,2.44401,2.44466,2.44378,2.44407,193300000.0
2007-01-15 00:25:00,2.44393,2.44433,2.4428,2.44381,190600001.0
2007-01-15 00:30:00,2.4439,2.44404,2.44355,2.44395,175500000.0
2007-01-15 00:35:00,2.44376,2.44409,2.44327,2.44353,176200000.0
2007-01-15 00:40:00,2.44359,2.44404,2.44346,2.4436,153200000.0
2007-01-15 00:45:00,2.4435,2.44363,2.44317,2.4434,174000000.0
2007-01-15 00:50:00,2.44348,2.44371,2.44335,2.44345,131500000.0
2007-01-15 00:55:00,2.44312,2.4435,2.44312,2.44338,159100000.0
2007-01-15 01:00:00,2.44331,2.44391,2.44305,2.44337,199800000.0
2007-01-15 01:05:00,2.44366,2.44366,2.44219,2.44227,174100000.0
2007-01-15 01:10:00,2.44218,2.44288,2.44209,2.44275,201800000.0
2007-01-15 01:15:00,2.4427,2.4428,2.44228,2.4428,167000000.0
2007-01-15 01:20:00,2.4427,2.4432,2.4427,2.44301,164100000.0
2007-01-15 01:25:00,2.44308,2.44346,2.44282,2.44333,165999999.0
2007-01-15 01:30:00,2.44332,2.44371,2.44332,2.44348,143100000.0
2007-01-15 01:35:00,2.44354,2.44373,2.44338,2.44351,151700000.0
2007-01-15 01:40:00,2.44366,2.44384,2.44329,2.44344,163900000.0
2007-01-15 01:45:00,2.4438,2.44406,2.44359,2.44385,132800000.0
2007-01-15 01:50:00,2.4438,2.44495,2.4438,2.44463,229699999.0
2007-01-15 01:55:00,2.44471,2.44483,2.44444,2.44448,165200000.0
2007-01-15 02:00:00,2.4448,2.4448,2.44377,2.44395,229800001.0
2007-01-15 02:05:00,2.44376,2.44421,2.44336,2.44342,172400000.0
2007-01-15 02:10:00,2.44359,2.44393,2.44333,2.44343,191000000.0
2007-01-15 02:15:00,2.44346,2.44346,2.44308,2.4432,183100000.0
2007-01-15 02:20:00,2.44329,2.4435,2.44272,2.44289,181599999.0
2007-01-15 02:25:00,2.44282,2.44324,2.4427,2.44277,185800000.0
2007-01-15 02:30:00,2.44282,2.44313,2.44254,2.44287,137800000.0
2007-01-15 02:35:00,2.4428,2.44289,2.44236,2.44261,157800000.0
2007-01-15 02:40:00,2.44251,2.44305,2.44247,2.44286,175799999.0
2007-01-15 02:45:00,2.4428,2.44303,2.44222,2.44255,149800000.0
2007-01-15 02:50:00,2.44242,2.44242,2.44175,2.44205,161600000.0
2007-01-15 02:55:00,2.44228,2.4424,2.44183,2.44205,142200000.0
2007-01-15 03:00:00,2.44194,2.44245,2.44164,2.44245,166400000.0
2007-01-15 03:05:00,2.44218,2.44254,2.44211,2.44231,190900000.0
2007-01-15 03:10:00,2.44226,2.44297,2.44208,2.44297,208300000.0
2007-01-15 03:15:00,2.44281,2.44319,2.44239,2.44274,156300000.0
2007-01-15 03:20:00,2.44281,2.44323,2.44263,2.44315,180400000.0
2007-01-15 03:25:00,2.44315,2.44323,2.44283,2.44303,172100000.0
2007-01-15 03:30:00,2.44294,2.44329,2.44215,2.44242,165100000.0
2007-01-15 03:35:00,2.44256,2.44277,2.44235,2.44255,195600001.0
2007-01-15 03:40:00,2.44257,2.44285,2.44253,2.44262,108100000.0
2007-01-15 03:45:00,2.4426,2.44273,2.44238,2.44258,184200002.0
2007-01-15 03:50:00,2.44268,2.44299,2.44248,2.44282,165300000.0
2007-01-15 03:55:00,2.44294,2.44303,2.44264,2.44297,161700001.0
2007-01-15 04:00:00,2.44307,2.44325,2.4429,2.44302,166399999.0
2007-01-15 04:05:00,2.44272,2.4431,2.44253,2.44288,82000000.0
2007-01-15 04:10:00,2.44274,2.44281,2.44247,2.4428,160100002.0
2007-01-15 04:15:00,2.44239,2.44299,2.44239,2.44268,184300000.0
2007-01-15 04:20:00,2.4426,2.44305,2.44236,2.44278,154600000.0
2007-01-15 04:25:00,2.44291,2.44313,2.44256,2.44288,158900000.0
2007-01-15 04:30:00,2.44282,2.44299,2.44263,2.44284,164299999.0
2007-01-15 04:35:00,2.44295,2.44309,2.44253,2.44262,134400000.0
2007-01-15 04:40:00,2.44248,2.44303,2.44248,2.44284,153799999.0
2007-01-15 04:45:00,2.44285,2.44319,2.44257,2.44257,133700000.0
2007-01-15 04:50:00,2.44249,2.44252,2.44218,2.44235,98500000.0
2007-01-15 04:55:00,2.44239,2.44255,2.44211,2.44211,149900000.0
2007-01-15 05:00:00,2.44221,2.44255,2.44207,2.44255,131700000.0
2007-01-15 05:05:00,2.44252,2.44295,2.4424,2.44277,89500000.0
2007-01-15 05:10:00,2.44288,2.44288,2.44229,2.44265,160900000.0
2007-01-15 05:15:00,2.44271,2.44285,2.44212,2.44268,200799998.0
2007-01-15 05:20:00,2.44244,2.44276,2.44216,2.44256,164400000.0
2007-01-15 05:25:00,2.44258,2.44296,2.44235,2.44268,176500000.0
2007-01-15 05:30:00,2.44288,2.4433,2.44277,2.44293,200400001.0
2007-01-15 05:35:00,2.4432,2.44371,2.44298,2.44371,152700000.0
2007-01-15 05:40:00,2.44361,2.4438,2.4431,2.44355,148500000.0
2007-01-15 05:45:00,2.44371,2.44387,2.44354,2.44371,199599998.0
2007-01-15 05:50:00,2.44369,2.44406,2.44326,2.44397,113800000.0
2007-01-15 05:55:00,2.44401,2.44454,2.44382,2.44441,181300000.0
2007-01-15 06:00:00,2.44435,2.4448,2.44417,2.44456,213500000.0
2007-01-15 06:05:00,2.44444,2.44444,2.44402,2.44423,146600000.0
2007-01-15 06:10:00,2.4442,2.44444,2.44414,2.4442,139300000.0
2007-01-15 06:15:00,2.44415,2.4442,2.44383,2.444,156800000.0
2007-01-15 06:20:00,2.44409,2.44411,2.44337,2.44383,144800000.0
2007-01-15 06:25:00,2.4437,2.44399,2.44358,2.44373,173099999.0
2007-01-15 06:30:00,2.44388,2.44388,2.44347,2.44368,175700000.0
2007-01-15 06:35:00,2.44359,2.44434,2.44356,2.44407,147100000.0
2007-01-15 06:40:00,2.44433,2.44489,2.44423,2.44489,139800000.0
2007-01-15 06:45:00,2.44484,2.44492,2.44448,2.44448,124000000.0
2007-01-15 06:50:00,2.44444,2.44444,2.44392,2.44404,118100000.0
2007-01-15 06:55:00,2.44408,2.4441,2.44344,2.44379,117300000.0
2007-01-15 07:00:00,2.44376,2.44519,2.44364,2.44466,190300000.0
2007-01-15 07:05:00,2.44481,2.445,2.44459,2.44475,133400001.0
2007-01-15 07:10:00,2.44444,2.44473,2.44372,2.44402,147800000.0
2007-01-15 07:15:00,2.44421,2.44437,2.444,2.44437,198900000.0
2007-01-15 07:20:00,2.44434,2.44452,2.44404,2.44414,159200000.0
2007-01-15 07:25:00,2.44411,2.44451,2.444,2.44438,191200000.0
2007-01-15 07:30:00,2.44439,2.44454,2.44396,2.44417,136700000.0
2007-01-15 07:35:00,2.44432,2.44443,2.44406,2.44436,115300000.0
2007-01-15 07:40:00,2.44417,2.44437,2.4439,2.44416,195300000.0
2007-01-15 07:45:00,2.44415,2.44433,2.44393,2.44429,177100000.0
2007-01-15 07:50:00,2.44428,2.44454,2.44416,2.4443,198500001.0
2007-01-15 07:55:00,2.44434,2.44446,2.44381,2.44396,140200000.0
2007-01-15 08:00:00,2.44413,2.44437,2.44394,2.44437,168600000.0
2007-01-15 08:05:00,2.4443,2.44474,2.44391,2.44448,238900000.0
2007-01-15 08:10:00,2.44454,2.44468,2.44404,2.44404,227400000.0
2007-01-15 08:15:00,2.44436,2.44447,2.44396,2.44414,166900000.0
2007-01-15 08:20:00,2.44394,2.44414,2.44369,2.44384,146700000.0
2007-01-15 08:25:00,2.44399,2.44415,2.44334,2.44345,187800000.0
2007-01-15 08:30:00,2.44324,2.44376,2.44305,2.44353,191200000.0
2007-01-15 08:35:00,2.44346,2.4443,2.44346,2.44422,169700001.0
2007-01-15 08:40:00,2.44426,2.44445,2.44401,2.44413,141200000.0
2007-01-15 08:45:00,2.44406,2.44436,2.44384,2.44395,167600000.0
2007-01-15 08:50:00,2.44387,2.4444,2.4437,2.44429,145300000.0
2007-01-15 08:55:00,2.44431,2.44441,2.44381,2.44408,180600000.0
2007-01-15 09:00:00,2.44399,2.44405,2.44296,2.4434,204900000.0
2007-01-15 09:05:00,2.44331,2.44362,2.44318,2.4433,168800000.0
2007-01-15 09:10:00,2.4432,2.44397,2.4432,2.44395,118500000.0
2007-01-15 09:15:00,2.44389,2.4441,2.44373,2.44385,134200000.0
2007-01-15 09:20:00,2.44389,2.44389,2.44312,2.44327,203700000.0
2007-01-15 09:25:00,2.44297,2.44361,2.44297,2.44324,169200000.0
2007-01-15 09:30:00,2.44309,2.44397,2.44283,2.44394,172500000.0
2007-01-15 09:35:00,2.4439,2.44492,2.44359,2.44471,177700000.0
2007-01-15 09:40:00,2.44478,2.44521,2.44354,2.44392,173000000.0
2007-01-15 09:45:00,2.44361,2.44416,2.44324,2.44324,149100000.0
2007-01-15 09:50:00,2.44334,2.44385,2.44262,2.44264,161400000.0
2007-01-15 09:55:00,2.44284,2.4438,2.44284,2.44363,165200001.0
2007-01-15 10:00:00,2.44387,2.44468,2.44367,2.44423,189400000.0
2007-01-15 10:05:00,2.44432,2.4444,2.44371,2.44397,139500000.0
2007-01-15 10:10:00,2.44415,2.44444,2.44371,2.4444,157799998.0
2007-01-15 10:15:00,2.44475,2.4457,2.44444,2.44553,133200000.0
2007-01-15 10:20:00,2.44543,2.44741,2.44542,2.44741,170900000.0
2007-01-15 10:25:00,2.44734,2.44804,2.44713,2.4477,180100000.0
2007-01-15 10:30:00,2.44752,2.44768,2.4472,2.44745,195900000.0
2007-01-15 10:35:00,2.44754,2.44779,2.44719,2.44779,179000000.0
2007-01-15 10:40:00,2.44782,2.44801,2.44735,2.44735,177500000.0
2007-01-15 10:45:00,2.44738,2.4475,2.44681,2.44716,153900000.0
2007-01-15 10:50:00,2.44697,2.44712,2.44643,2.44667,166800000.0
2007-01-15 10:55:00,2.44664,2.44688,2.44641,2.44652,239900000.0
2007-01-15 11:00:00,2.44646,2.44711,2.44604,2.44665,144100000.0
2007-01-15 11:05:00,2.4466,2.44785,2.4466,2.44775,177600000.0
2007-01-15 11:10:00,2.44763,2.44833,2.4475,2.448,145200000.0
2007-01-15 11:15:00,2.44805,2.44829,2.44748,2.44758,158200001.0
2007-01-15 11:20:00,2.44759,2.44799,2.44737,2.44763,200700000.0
2007-01-15 11:25:00,2.44766,2.44817,2.44742,2.44742,207900000.0
2007-01-15 11:30:00,2.44749,2.44819,2.44713,2.4477,179400000.0
2007-01-15 11:35:00,2.44788,2.44867,2.44788,2.44801,171700000.0
2007-01-15 11:40:00,2.44788,2.4486,2.44762,2.4486,215000000.0
2007-01-15 11:45:00,2.44837,2.44849,2.44793,2.44815,160600001.0
2007-01-15 11:50:00,2.44811,2.44851,2.44789,2.44825,211500001.0
2007-01-15 11:55:00,2.44824,2.44859,2.44809,2.4485,171900000.0
2007-01-15 12:00:00,2.44854,2.44889,2.44797,2.44871,218300001.0
2007-01-15 12:05:00,2.44891,2.44916,2.44837,2.44852,167600000.0
2007-01-15 12:10:00,2.44846,2.44905,2.44804,2.44874,152600000.0
2007-01-15 12:15:00,2.44886,2.449,2.44852,2.44856,190200001.0
2007-01-15 12:20:00,2.44858,2.44876,2.44834,2.44837,170600000.0
2007-01-15 12:25:00,2.44835,2.44835,2.44753,2.44762,224899999.0
2007-01-15 12:30:00,2.4477,2.44814,2.44752,2.44796,165700001.0
2007-01-15 12:35:00,2.44783,2.44813,2.44744,2.44773,151300000.0
2007-01-15 12:40:00,2.44761,2.44797,2.44696,2.44696,213700001.0
2007-01-15 12:45:00,2.44699,2.44722,2.44652,2.44677,179500000.0
2007-01-15 12:50:00,2.44656,2.4467,2.44593,2.44654,178800001.0
2007-01-15 12:55:00,2.44652,2.44671,2.44605,2.44628,184100000.0
2007-01-15 13:00:00,2.4462,2.44641,2.44562,2.44617,230100000.0
2007-01-15 13:05:00,2.44624,2.44671,2.44608,2.44664,168900000.0
2007-01-15 13:10:00,2.44657,2.44669,2.44571,2.44622,208900000.0
2007-01-15 13:15:00,2.44623,2.44669,2.44586,2.44661,171500000.0
2007-01-15 13:20:00,2.44648,2.44676,2.44622,2.44666,173700000.0
2007-01-15 13:25:00,2.44674,2.44735,2.44655,2.44734,144400000.0
2007-01-15 13:30:00,2.44726,2.44762,2.44705,2.44745,196100000.0
2007-01-15 13:35:00,2.4476,2.4476,2.44677,2.44688,241100000.0
2007-01-15 13:40:00,2.44686,2.44738,2.4468,2.44685,162400000.0
2007-01-15 13:45:00,2.44687,2.44691,2.44593,2.446,158700000.0
2007-01-15 13:50:00,2.44591,2.44617,2.44572,2.44603,168100000.0
2007-01-15 13:55:00,2.446,2.44682,2.4458,2.44632,264899998.0
2007-01-15 14:00:00,2.44617,2.44654,2.446,2.44653,180600000.0
2007-01-15 14:05:00,2.44654,2.44657,2.4457,2.44589,215900001.0
2007-01-15 14:10:00,2.44593,2.44642,2.4458,2.44615,165200000.0
2007-01-15 14:15:00,2.44608,2.44701,2.44608,2.44655,235000000.0
2007-01-15 14:20:00,2.44647,2.44708,2.4464,2.44685,209800001.0
2007-01-15 14:25:00,2.44684,2.44795,2.44684,2.44786,200799998.0
2007-01-15 14:30:00,2.44787,2.44863,2.44769,2.44838,175500000.0
2007-01-15 14:35:00,2.44829,2.44875,2.44821,2.4484,169500000.0
2007-01-15 14:40:00,2.44851,2.44884,2.44797,2.44842,215100000.0
2007-01-15 14:45:00,2.44827,2.44882,2.4481,2.44835,179900000.0
2007-01-15 14:50:00,2.44825,2.44885,2.44825,2.44858,192400001.0
2007-01-15 14:55:00,2.44841,2.44908,2.44809,2.44813,183400000.0
2007-01-15 15:00:00,2.44829,2.44938,2.44829,2.44928,225100000.0
2007-01-15 15:05:00,2.44941,2.44951,2.44895,2.44903,154500000.0
2007-01-15 15:10:00,2.44894,2.44926,2.44876,2.44885,152500000.0
2007-01-15 15:15:00,2.44909,2.44961,2.44901,2.44945,169100000.0
2007-01-15 15:20:00,2.44935,2.44968,2.44919,2.44942,176400000.0
2007-01-15 15:25:00,2.44924,2.44958,2.44899,2.44937,162100000.0
2007-01-15 15:30:00,2.4493,2.44936,2.44897,2.44921,185600001.0
2007-01-15 15:35:00,2.44917,2.44963,2.44888,2.44931,201100000.0
2007-01-15 15:40:00,2.44948,2.44987,2.44902,2.44956,230500000.0
2007-01-15 15:45:00,2.44968,2.44984,2.44904,2.44952,190799999.0
2007-01-15 15:50:00,2.44949,2.44975,2.4493,2.44934,166700000.0
2007-01-15 15:55:00,2.44938,2.44947,2.44888,2.44915,196100000.0
2007-01-15 16:00:00,2.44913,2.44956,2.44895,2.44898,132000000.0
2007-01-15 16:05:00,2.44892,2.44938,2.44882,2.44938,178299999.0
2007-01-15 16:10:00,2.44939,2.45019,2.44937,2.45002,186100000.0
2007-01-15 16:15:00,2.45011,2.45055,2.4499,2.45042,159600000.0
2007-01-15 16:20:00,2.45041,2.45074,2.45021,2.45051,166500000.0
2007-01-15 16:25:00,2.45057,2.45057,2.44969,2.4499,157400000.0
2007-01-15 16:30:00,2.44979,2.45,2.44956,2.44981,135600000.0
2007-01-15 16:35:00,2.44972,2.45012,2.44968,2.44975,133600000.0
2007-01-15 16:40:00,2.44992,2.45026,2.44959,2.45002,171600000.0
2007-01-15 16:45:00,2.44993,2.45065,2.44993,2.45032,220400000.0
2007-01-15 16:50:00,2.45034,2.45076,2.44995,2.45063,201500000.0
2007-01-15 16:55:00,2.45061,2.45087,2.44951,2.44956,140300000.0
2007-01-15 17:00:00,2.44948,2.44993,2.44929,2.44945,181800000.0
2007-01-15 17:05:00,2.44952,2.44952,2.44888,2.44919,177800000.0
2007-01-15 17:10:00,2.44917,2.44957,2.44913,2.4494,185200000.0
2007-01-15 17:15:00,2.44927,2.44949,2.44896,2.44915,169200000.0
2007-01-15 17:20:00,2.44937,2.44943,2.4489,2.44905,202900000.0
2007-01-15 17:25:00,2.44908,2.44973,2.44908,2.44943,192200000.0
2007-01-15 17:30:00,2.44948,2.44974,2.44943,2.44951,162500000.0
2007-01-15 17:35:00,2.44956,2.44984,2.44932,2.44932,136900000.0
2007-01-15 17:40:00,2.44942,2.45019,2.44936,2.44999,140600000.0
2007-01-15 17:45:00,2.45,2.45216,2.45,2.45202,148100000.0
2007-01-15 17:50:00,2.45203,2.45243,2.45184,2.45228,181000000.0
2007-01-15 17:55:00,2.45201,2.45282,2.45191,2.45265,217500000.0
2007-01-15 18:00:00,2.45273,2.45298,2.45191,2.45247,1468099999.0
2007-01-15 18:05:00,2.4526,2.4526,2.45178,2.45219,1750000001.0
2007-01-15 18:10:00,2.45233,2.45273,2.45176,2.45182,1250100000.0
2007-01-15 18:15:00,2.45185,2.45219,2.45094,2.45129,1342200001.0
2007-01-15 18:20:00,2.45106,2.45124,2.44995,2.45057,1347300000.0
2007-01-15 18:25:00,2.45069,2.45107,2.45027,2.45036,1435399999.0
2007-01-15 18:30:00,2.4504,2.4508,2.45031,2.45067,1209399999.0
2007-01-15 18:35:00,2.45072,2.45134,2.45043,2.45098,663699999.0
2007-01-15 18:40:00,2.45097,2.45112,2.45061,2.45066,657300001.0
2007-01-15 18:45:00,2.45064,2.45103,2.45012,2.45103,273900000.0
2007-01-15 18:50:00,2.45108,2.45127,2.45068,2.451,610400000.0
2007-01-15 18:55:00,2.451,2.45131,2.45068,2.45068,811900001.0
2007-01-15 19:00:00,2.45064,2.45099,2.45027,2.45069,443000001.0
2007-01-15 19:05:00,2.45071,2.45147,2.45067,2.45093,812800000.0
2007-01-15 19:10:00,2.45093,2.45152,2.45075,2.45143,401000000.0
2007-01-15 19:15:00,2.45143,2.45195,2.45124,2.45165,467999999.0
2007-01-15 19:20:00,2.45158,2.45185,2.45119,2.45145,549000000.0
2007-01-15 19:25:00,2.45148,2.45237,2.45127,2.45237,448299999.0
2007-01-15 19:30:00,2.45231,2.45264,2.45204,2.45231,593200000.0
2007-01-15 19:35:00,2.45228,2.45437,2.45203,2.45424,354500000.0
2007-01-15 19:40:00,2.45392,2.4547,2.4537,2.45421,407200000.0
2007-01-15 19:45:00,2.45414,2.4548,2.45363,2.45375,343100000.0
2007-01-15 19:50:00,2.45361,2.45368,2.45301,2.45305,377500000.0
2007-01-15 19:55:00,2.45305,2.45311,2.45231,2.45245,483600000.0
2007-01-15 20:00:00,2.4525,2.45284,2.45233,2.4526,312000000.0
2007-01-15 20:05:00,2.45266,2.45343,2.45265,2.45312,230500000.0
2007-01-15 20:10:00,2.45323,2.45323,2.45231,2.45232,541499999.0
2007-01-15 20:15:00,2.45244,2.453,2.45233,2.45261,623800000.0
2007-01-15 20:20:00,2.45242,2.45261,2.45191,2.45212,657100000.0
2007-01-15 20:25:00,2.45214,2.45298,2.45214,2.45254,778400000.0
2007-01-15 20:30:00,2.4525,2.45274,2.45224,2.45258,1084600000.0
2007-01-15 20:35:00,2.4527,2.45271,2.45228,2.45228,494700000.0
2007-01-15 20:40:00,2.45237,2.45259,2.45232,2.45237,609000000.0
2007-01-15 20:45:00,2.45233,2.45252,2.45212,2.45227,501000000.0
2007-01-15 20:50:00,2.4523,2.45253,2.45198,2.45202,785599999.0
2007-01-15 20:55:00,2.45205,2.45239,2.452,2.45232,1064700001.0
2007-01-15 21:00:00,2.45234,2.45244,2.45208,2.4523,839199999.0
2007-01-15 21:05:00,2.45229,2.4525,2.45205,2.45232,180500000.0
2007-01-15 21:10:00,2.45261,2.45276,2.45226,2.45247,480700000.0
2007-01-15 21:15:00,2.45251,2.45322,2.45246,2.45303,569600000.0
2007-01-15 21:20:00,2.4529,2.45325,2.45254,2.45305,744300000.0
2007-01-15 21:25:00,2.453,2.45309,2.45271,2.45277,303500000.0
2007-01-15 21:30:00,2.45287,2.453,2.45265,2.45278,420300000.0
2007-01-15 21:35:00,2.45285,2.45292,2.45213,2.45229,208000000.0
2007-01-15 21:40:00,2.45231,2.45251,2.45204,2.45222,308500000.0
2007-01-15 21:45:00,2.45228,2.4524,2.45204,2.45218,424900000.0
2007-01-15 21:50:00,2.45226,2.45228,2.45201,2.45219,242600000.0
2007-01-15 21:55:00,2.45228,2.45252,2.45188,2.45213,346200001.0
2007-01-15 22:00:00,2.45217,2.45246,2.45208,2.45224,320000000.0
2007-01-15 22:05:00,2.45221,2.45242,2.45189,2.45227,224000000.0
2007-01-15 22:10:00,2.45235,2.45251,2.45217,2.45243,177200000.0
2007-01-15 22:15:00,2.45226,2.45279,2.45202,2.45227,330200000.0
2007-01-15 22:20:00,2.4523,2.45255,2.45165,2.45165,284200001.0
2007-01-15 22:25:00,2.45181,2.45245,2.45123,2.45175,279100000.0
2007-01-15 22:30:00,2.45172,2.45198,2.4511,2.45138,262500000.0
2007-01-15 22:35:00,2.45149,2.45186,2.45124,2.45158,171300000.0
2007-01-15 22:40:00,2.45169,2.45194,2.45124,2.45172,361500000.0
2007-01-15 22:45:00,2.45169,2.45186,2.45151,2.45176,370700000.0
2007-01-15 22:50:00,2.45166,2.45167,2.45124,2.45164,184400000.0
2007-01-15 22:55:00,2.45175,2.4522,2.45175,2.452,178500000.0
2007-01-15 23:00:00,2.45205,2.4527,2.45205,2.45245,104800000.0
2007-01-15 23:05:00,2.45267,2.45319,2.45267,2.4528,116200000.0
2007-01-15 23:10:00,2.45279,2.45302,2.45211,2.45234,163400000.0
2007-01-15 23:15:00,2.45246,2.45267,2.45219,2.45219,112000000.0
2007-01-15 23:20:00,2.45221,2.45241,2.45203,2.45204,152600000.0
2007-01-15 23:25:00,2.45218,2.45255,2.45198,2.45235,172300000.0
2007-01-15 23:30:00,2.45239,2.45283,2.45231,2.45259,152600002.0
2007-01-15 23:35:00,2.45266,2.45304,2.45257,2.45285,164399999.0
2007-01-15 23:40:00,2.45257,2.45257,2.45162,2.45186,168000000.0
2007-01-15 23:45:00,2.45187,2.45234,2.45173,2.45218,154700000.0
2007-01-15 23:50:00,2.45224,2.45266,2.45197,2.45261,166900000.0
2007-01-15 23:55:00,2.45256,2.45273,2.45192,2.45248,174099999.0
2007-01-16 00:00:00,2.45204,2.45261,2.45189,2.45257,184500001.0
2007-01-16 00:05:00,2.45238,2.45253,2.45199,2.45208,143200000.0
2007-01-16 00:10:00,2.45219,2.45272,2.45211,2.45232,97900000.0
2007-01-16 00:15:00,2.45251,2.45281,2.45242,2.45273,146900000.0
2007-01-16 00:20:00,2.45275,2.45288,2.4524,2.45255,109800000.0
2007-01-16 00:25:00,2.45269,2.4527,2.45233,2.45252,134600000.0
2007-01-16 00:30:00,2.45244,2.45256,2.45207,2.45235,105200000.0
2007-01-16 00:35:00,2.4524,2.4526,2.45208,2.45247,141700000.0
2007-01-16 00:40:00,2.45212,2.4525,2.45198,2.45247,151100000.0
2007-01-16 00:45:00,2.45246,2.45303,2.45227,2.4528,125900000.0
2007-01-16 00:50:00,2.45278,2.453,2.45207,2.453,127800000.0
2007-01-16 00:55:00,2.45241,2.45301,2.45195,2.45195,193200001.0
2007-01-16 01:00:00,2.45198,2.45226,2.45152,2.45195,200300000.0
2007-01-16 01:05:00,2.45215,2.45259,2.45158,2.45216,140800001.0
2007-01-16 01:10:00,2.45217,2.45258,2.45217,2.45253,179700000.0
2007-01-16 01:15:00,2.45242,2.45275,2.45237,2.45268,124400000.0
2007-01-16 01:20:00,2.45257,2.45305,2.45257,2.45287,136900000.0
2007-01-16 01:25:00,2.45278,2.45295,2.45262,2.45262,140500000.0
2007-01-16 01:30:00,2.45263,2.45271,2.45235,2.45243,185800001.0
2007-01-16 01:35:00,2.45246,2.45271,2.45233,2.45253,142900000.0
2007-01-16 01:40:00,2.45277,2.45293,2.4522,2.45241,150699999.0
2007-01-16 01:45:00,2.45238,2.45257,2.4522,2.45243,161100000.0
2007-01-16 01:50:00,2.4523,2.45265,2.45211,2.45259,181600000.0
2007-01-16 01:55:00,2.45261,2.45265,2.45207,2.45227,136400000.0
2007-01-16 02:00:00,2.45218,2.4524,2.4513,2.45176,172200000.0
2007-01-16 02:05:00,2.45175,2.45203,2.45133,2.45147,234799999.0
2007-01-16 02:10:00,2.45146,2.45173,2.45095,2.45101,160500000.0
2007-01-16 02:15:00,2.45113,2.45113,2.45062,2.45086,193900000.0
2007-01-16 02:20:00,2.451,2.45108,2.45045,2.45085,154000000.0
2007-01-16 02:25:00,2.45086,2.45161,2.45073,2.45137,164200000.0
2007-01-16 02:30:00,2.4515,2.45188,2.45124,2.45166,162700001.0
2007-01-16 02:35:00,2.45174,2.45202,2.45116,2.45116,106600000.0
2007-01-16 02:40:00,2.45098,2.45137,2.45093,2.45131,144200000.0
2007-01-16 02:45:00,2.45138,2.45198,2.45108,2.45198,196400000.0
2007-01-16 02:50:00,2.45205,2.4526,2.45181,2.45235,128300000.0
2007-01-16 02:55:00,2.45225,2.45263,2.45201,2.45248,151700000.0
2007-01-16 03:00:00,2.4524,2.45279,2.45216,2.4526,122299999.0
2007-01-16 03:05:00,2.45242,2.45269,2.45218,2.45257,162600000.0
2007-01-16 03:10:00,2.45255,2.4529,2.45201,2.45202,158600000.0
2007-01-16 03:15:00,2.45211,2.4526,2.45209,2.45246,147800001.0
2007-01-16 03:20:00,2.4522,2.45245,2.45206,2.45208,175800000.0
2007-01-16 03:25:00,2.45219,2.45238,2.4519,2.45223,185300000.0
2007-01-16 03:30:00,2.45199,2.4523,2.45145,2.45166,165200000.0
2007-01-16 03:35:00,2.45163,2.45184,2.45129,2.45176,168900000.0
2007-01-16 03:40:00,2.45179,2.45195,2.45124,2.45151,137500000.0
2007-01-16 03:45:00,2.45132,2.45219,2.45109,2.45185,171000000.0
2007-01-16 03:50:00,2.45188,2.45197,2.45132,2.45159,161700000.0
2007-01-16 03:55:00,2.45159,2.45289,2.45151,2.45237,148100000.0
2007-01-16 04:00:00,2.4523,2.45245,2.45207,2.45245,147500000.0
2007-01-16 04:05:00,2.4524,2.4527,2.45231,2.4525,196100000.0
2007-01-16 04:10:00,2.45242,2.45267,2.45228,2.45256,161800000.0
2007-01-16 04:15:00,2.45255,2.45281,2.4524,2.45265,138800000.0
2007-01-16 04:20:00,2.45264,2.45306,2.45252,2.45287,191100000.0
2007-01-16 04:25:00,2.45298,2.45299,2.45228,2.45243,123000000.0
2007-01-16 04:30:00,2.4525,2.45287,2.45173,2.45194,170100001.0
2007-01-16 04:35:00,2.45207,2.45231,2.45172,2.45186,171400000.0
2007-01-16 04:40:00,2.45162,2.45175,2.45142,2.45142,129200000.0
2007-01-16 04:45:00,2.45146,2.45226,2.45143,2.45164,156900000.0
2007-01-16 04:50:00,2.45172,2.45196,2.45143,2.45143,111200000.0
2007-01-16 04:55:00,2.45158,2.45177,2.45143,2.4517,183000000.0
2007-01-16 05:00:00,2.4516,2.45185,2.4514,2.45185,74900000.0
2007-01-16 05:05:00,2.45177,2.45183,2.45145,2.45171,101800000.0
2007-01-16 05:10:00,2.45182,2.45193,2.45156,2.45171,116900000.0
2007-01-16 05:15:00,2.45176,2.45177,2.45137,2.45171,186200000.0
2007-01-16 05:20:00,2.4515,2.45166,2.45135,2.45143,190000001.0
2007-01-16 05:25:00,2.45155,2.45179,2.4514,2.45146,122000000.0
2007-01-16 05:30:00,2.45148,2.45167,2.4514,2.45146,157700000.0
2007-01-16 05:35:00,2.45157,2.45172,2.45139,2.4517,158600000.0
2007-01-16 05:40:00,2.45164,2.45194,2.45145,2.45145,146700000.0
2007-01-16 05:45:00,2.45173,2.45187,2.45146,2.45165,151400000.0
2007-01-16 05:50:00,2.45142,2.45177,2.4514,2.45165,144400000.0
2007-01-16 05:55:00,2.45158,2.45207,2.45148,2.4519,117800000.0
2007-01-16 06:00:00,2.45178,2.45243,2.45178,2.45224,125800000.0
2007-01-16 06:05:00,2.45217,2.45236,2.452,2.45211,191899999.0
2007-01-16 06:10:00,2.45205,2.45224,2.45185,2.45197,113400000.0
2007-01-16 06:15:00,2.45206,2.45247,2.45196,2.45245,108600000.0
2007-01-16 06:20:00,2.45232,2.45266,2.4522,2.45223,174300000.0
2007-01-16 06:25:00,2.45218,2.45236,2.45188,2.452,135700000.0
2007-01-16 06:30:00,2.45207,2.45228,2.45165,2.45175,175700000.0
2007-01-16 06:35:00,2.4519,2.4519,2.45116,2.45184,177000000.0
2007-01-16 06:40:00,2.45169,2.45183,2.45143,2.45144,85500000.0
2007-01-16 06:45:00,2.45137,2.45167,2.45137,2.45153,152800000.0
2007-01-16 06:50:00,2.45156,2.45182,2.45137,2.45173,90300000.0
2007-01-16 06:55:00,2.45165,2.4519,2.45153,2.4519,146100000.0
2007-01-16 07:00:00,2.45175,2.4519,2.4515,2.45179,136600000.0
2007-01-16 07:05:00,2.45182,2.45193,2.45149,2.45178,145000000.0
2007-01-16 07:10:00,2.45147,2.45169,2.4514,2.45152,174700001.0
2007-01-16 07:15:00,2.45155,2.45159,2.45087,2.45093,151500000.0
2007-01-16 07:20:00,2.45095,2.45131,2.45087,2.451,162000000.0
2007-01-16 07:25:00,2.45098,2.45135,2.45095,2.45095,139700000.0
2007-01-16 07:30:00,2.45136,2.45144,2.45066,2.45091,125400000.0
2007-01-16 07:35:00,2.4509,2.45118,2.45066,2.45091,106400000.0
2007-01-16 07:40:00,2.45069,2.45119,2.45006,2.45086,134100000.0
2007-01-16 07:45:00,2.45091,2.45196,2.45075,2.45196,191999999.0
2007-01-16 07:50:00,2.45194,2.45198,2.45118,2.45128,150200000.0
2007-01-16 07:55:00,2.45136,2.45175,2.45098,2.45112,91800000.0
2007-01-16 08:00:00,2.45128,2.45144,2.45063,2.45076,193700000.0
2007-01-16 08:05:00,2.45075,2.45103,2.45047,2.45083,159000001.0
2007-01-16 08:10:00,2.45088,2.45099,2.45058,2.45073,219599999.0
2007-01-16 08:15:00,2.45103,2.45108,2.45061,2.45092,152900000.0
2007-01-16 08:20:00,2.45072,2.45127,2.45056,2.45106,194100000.0
2007-01-16 08:25:00,2.451,2.4514,2.45071,2.45086,169900000.0
2007-01-16 08:30:00,2.45075,2.45113,2.45013,2.45069,214900000.0
2007-01-16 08:35:00,2.45069,2.45102,2.45042,2.45073,157000000.0
2007-01-16 08:40:00,2.4506,2.45111,2.45059,2.45083,133800000.0
2007-01-16 08:45:00,2.45081,2.4509,2.45053,2.4506,197700000.0
2007-01-16 08:50:00,2.45061,2.45136,2.45061,2.45128,158500000.0
2007-01-16 08:55:00,2.45142,2.45159,2.45116,2.4514,182000000.0
2007-01-16 09:00:00,2.45136,2.45167,2.451,2.45162,154200000.0
2007-01-16 09:05:00,2.4516,2.45204,2.45084,2.45204,143000000.0
2007-01-16 09:10:00,2.45221,2.45243,2.45183,2.45226,180700000.0
2007-01-16 09:15:00,2.45228,2.45228,2.45171,2.45198,178300000.0
2007-01-16 09:20:00,2.45207,2.45293,2.45185,2.4524,155000000.0
2007-01-16 09:25:00,2.4525,2.45283,2.45183,2.45189,139700000.0
2007-01-16 09:30:00,2.45173,2.45199,2.45148,2.45178,159400000.0
2007-01-16 09:35:00,2.45168,2.45168,2.45026,2.45059,193900000.0
2007-01-16 09:40:00,2.45054,2.45114,2.4505,2.45099,217200000.0
2007-01-16 09:45:00,2.4508,2.4511,2.45019,2.45045,159400000.0
2007-01-16 09:50:00,2.45054,2.45091,2.4502,2.45036,179500000.0
2007-01-16 09:55:00,2.45054,2.45054,2.44989,2.44995,172100000.0
2007-01-16 10:00:00,2.44973,2.4503,2.44939,2.45013,195800000.0
2007-01-16 10:05:00,2.45014,2.45023,2.4497,2.44989,148400000.0
2007-01-16 10:10:00,2.44996,2.45042,2.44957,2.45025,149900000.0
2007-01-16 10:15:00,2.45049,2.45049,2.44973,2.45015,200400000.0
2007-01-16 10:20:00,2.45028,2.45056,2.45001,2.45036,192000000.0
2007-01-16 10:25:00,2.4503,2.45078,2.45028,2.45063,211699999.0
2007-01-16 10:30:00,2.45054,2.45092,2.45025,2.45038,154600000.0
2007-01-16 10:35:00,2.45026,2.45044,2.4499,2.45014,177000000.0
2007-01-16 10:40:00,2.45013,2.4502,2.44953,2.4496,184600000.0
2007-01-16 10:45:00,2.44963,2.45016,2.44959,2.45016,192300000.0
2007-01-16 10:50:00,2.44995,2.4502,2.44945,2.44961,119400000.0
2007-01-16 10:55:00,2.44964,2.45007,2.44896,2.44918,240600000.0
2007-01-16 11:00:00,2.44929,2.44948,2.44884,2.44919,147600000.0
2007-01-16 11:05:00,2.44924,2.45044,2.44924,2.45017,184800000.0
2007-01-16 11:10:00,2.45016,2.45042,2.44991,2.45025,186100000.0
2007-01-16 11:15:00,2.45023,2.45045,2.45009,2.45032,151900000.0
2007-01-16 11:20:00,2.45035,2.45035,2.44918,2.44924,214700000.0
2007-01-16 11:25:00,2.44921,2.4493,2.44783,2.44821,192900000.0
2007-01-16 11:30:00,2.44874,2.44993,2.4482,2.44866,206399999.0
2007-01-16 11:35:00,2.44855,2.44873,2.44543,2.4456,198200001.0
2007-01-16 11:40:00,2.4456,2.44593,2.44477,2.44533,189400000.0
2007-01-16 11:45:00,2.44544,2.44553,2.44493,2.44493,151400000.0
2007-01-16 11:50:00,2.44481,2.44548,2.44481,2.44543,182200001.0
2007-01-16 11:55:00,2.44555,2.44621,2.44532,2.44618,174800000.0
2007-01-16 12:00:00,2.44599,2.44624,2.44423,2.44462,225600000.0
2007-01-16 12:05:00,2.44456,2.44465,2.44273,2.44292,195300000.0
2007-01-16 12:10:00,2.44305,2.4437,2.4426,2.44262,140700000.0
2007-01-16 12:15:00,2.44248,2.44251,2.44144,2.44195,238400001.0
2007-01-16 12:20:00,2.44183,2.44242,2.44165,2.44236,143700000.0
2007-01-16 12:25:00,2.44249,2.44254,2.44129,2.44138,200700000.0
2007-01-16 12:30:00,2.44134,2.4419,2.44114,2.4419,155500000.0
2007-01-16 12:35:00,2.44178,2.44244,2.44178,2.44241,156700000.0
2007-01-16 12:40:00,2.44246,2.44292,2.44243,2.44272,179700000.0
2007-01-16 12:45:00,2.44286,2.44358,2.4428,2.44348,184300000.0
2007-01-16 12:50:00,2.44349,2.44413,2.44329,2.44405,188800000.0
2007-01-16 12:55:00,2.44398,2.44493,2.44381,2.44493,163600000.0
2007-01-16 13:00:00,2.445,2.44539,2.44434,2.44448,199200000.0
2007-01-16 13:05:00,2.44432,2.44466,2.44392,2.4445,175300000.0
2007-01-16 13:10:00,2.44447,2.44476,2.44416,2.44439,203400000.0
2007-01-16 13:15:00,2.44438,2.44518,2.44438,2.44517,177800000.0
2007-01-16 13:20:00,2.44522,2.44635,2.44512,2.44625,148500000.0
2007-01-16 13:25:00,2.44634,2.44649,2.44559,2.44567,178700000.0
2007-01-16 13:30:00,2.44584,2.44629,2.4457,2.44613,203000001.0
2007-01-16 13:35:00,2.44629,2.44642,2.44565,2.44576,169200000.0
2007-01-16 13:40:00,2.44569,2.44569,2.44459,2.44491,166700000.0
2007-01-16 13:45:00,2.44481,2.44631,2.44466,2.4462,163100000.0
2007-01-16 13:50:00,2.44613,2.44636,2.4459,2.44622,161700000.0
2007-01-16 13:55:00,2.44625,2.44657,2.44603,2.44605,109900000.0
2007-01-16 14:00:00,2.44563,2.44672,2.4456,2.44671,174800000.0
2007-01-16 14:05:00,2.44675,2.44713,2.4466,2.44681,146300000.0
2007-01-16 14:10:00,2.44674,2.44727,2.44661,2.44705,187100000.0
2007-01-16 14:15:00,2.44699,2.44742,2.44617,2.44623,141300000.0
2007-01-16 14:20:00,2.44649,2.44686,2.44612,2.44672,196700000.0
2007-01-16 14:25:00,2.44669,2.4473,2.44669,2.44698,200300000.0
2007-01-16 14:30:00,2.44688,2.44722,2.4465,2.44685,115700000.0
2007-01-16 14:35:00,2.44686,2.44709,2.44631,2.44668,153500000.0
2007-01-16 14:40:00,2.44667,2.4474,2.44653,2.44735,186000000.0
2007-01-16 14:45:00,2.44731,2.4478,2.4472,2.44734,175600000.0
2007-01-16 14:50:00,2.44744,2.44811,2.44731,2.44737,193299999.0
2007-01-16 14:55:00,2.44723,2.44791,2.44723,2.44791,202100000.0
2007-01-16 15:00:00,2.44794,2.44821,2.44751,2.4478,182500000.0
2007-01-16 15:05:00,2.44788,2.44803,2.44729,2.44737,148600000.0
2007-01-16 15:10:00,2.44732,2.44774,2.44696,2.44765,159400000.0
2007-01-16 15:15:00,2.44789,2.44841,2.44745,2.44841,170200000.0
2007-01-16 15:20:00,2.44855,2.44948,2.44854,2.44932,152300000.0
2007-01-16 15:25:00,2.44926,2.44973,2.44896,2.44943,155500001.0
2007-01-16 15:30:00,2.4491,2.44988,2.44883,2.4496,216600000.0
2007-01-16 15:35:00,2.44938,2.44959,2.44878,2.44915,191000000.0
2007-01-16 15:40:00,2.44933,2.44964,2.449,2.449,183700000.0
2007-01-16 15:45:00,2.44908,2.45005,2.44901,2.4499,224100000.0
2007-01-16 15:50:00,2.45004,2.45015,2.44935,2.4497,165000000.0
2007-01-16 15:55:00,2.44982,2.45047,2.44941,2.44974,207200000.0
2007-01-16 16:00:00,2.44986,2.45,2.44913,2.44918,186300000.0
2007-01-16 16:05:00,2.4493,2.44972,2.4487,2.4487,169500000.0
2007-01-16 16:10:00,2.44854,2.44893,2.44807,2.44841,208699999.0
2007-01-16 16:15:00,2.44835,2.44861,2.44789,2.44834,176300000.0
2007-01-16 16:20:00,2.44853,2.44935,2.44785,2.44826,197500001.0
2007-01-16 16:25:00,2.4485,2.44912,2.4483,2.44884,171100000.0
2007-01-16 16:30:00,2.44878,2.44927,2.44853,2.44853,178700000.0
2007-01-16 16:35:00,2.44851,2.44872,2.448,2.44853,155000000.0
2007-01-16 16:40:00,2.44882,2.44886,2.44781,2.44792,207500000.0
2007-01-16 16:45:00,2.44794,2.44836,2.4479,2.44795,202600000.0
2007-01-16 16:50:00,2.44758,2.44834,2.44716,2.44765,150100000.0
2007-01-16 16:55:00,2.44756,2.44768,2.44657,2.44668,207500000.0
2007-01-16 17:00:00,2.44667,2.44714,2.44634,2.44634,194700000.0
2007-01-16 17:05:00,2.44613,2.44668,2.44572,2.44606,189100000.0
2007-01-16 17:10:00,2.44598,2.44607,2.44477,2.44478,156900000.0
2007-01-16 17:15:00,2.44458,2.44488,2.44429,2.44453,155599999.0
2007-01-16 17:20:00,2.44466,2.44468,2.44412,2.44465,164300000.0
2007-01-16 17:25:00,2.44474,2.44474,2.44415,2.44433,165600000.0
2007-01-16 17:30:00,2.44433,2.44624,2.44433,2.44609,162000000.0
2007-01-16 17:35:00,2.44608,2.44691,2.44608,2.44655,228300002.0
2007-01-16 17:40:00,2.44652,2.44757,2.44649,2.4473,237399999.0
2007-01-16 17:45:00,2.44728,2.44755,2.44656,2.44708,172000000.0
2007-01-16 17:50:00,2.4471,2.4474,2.4468,2.4469,174900000.0
2007-01-16 17:55:00,2.44689,2.44752,2.44664,2.44752,164200000.0
2007-01-16 18:00:00,2.44765,2.44803,2.4473,2.44798,1414600000.0
2007-01-16 18:05:00,2.44797,2.4483,2.44591,2.44603,1756300001.0
2007-01-16 18:10:00,2.44608,2.44625,2.4455,2.44592,1177200000.0
2007-01-16 18:15:00,2.44608,2.44645,2.44572,2.4463,1329899999.0
2007-01-16 18:20:00,2.44638,2.44689,2.44626,2.44653,1269200001.0
2007-01-16 18:25:00,2.44647,2.44698,2.44622,2.44686,1378900000.0
2007-01-16 18:30:00,2.44697,2.44697,2.44453,2.44479,1337700001.0
2007-01-16 18:35:00,2.4448,2.44656,2.44458,2.44617,625899999.0
2007-01-16 18:40:00,2.44616,2.44634,2.44574,2.44592,760399999.0
2007-01-16 18:45:00,2.44601,2.44695,2.44601,2.44695,309200000.0
2007-01-16 18:50:00,2.44689,2.44689,2.4461,2.44639,632300000.0
2007-01-16 18:55:00,2.4464,2.44701,2.44608,2.44678,755299999.0
2007-01-16 19:00:00,2.44678,2.44798,2.44659,2.44777,397100000.0
2007-01-16 19:05:00,2.44777,2.44784,2.44718,2.44753,790300000.0
2007-01-16 19:10:00,2.44741,2.44758,2.44653,2.44653,451400000.0
2007-01-16 19:15:00,2.44655,2.44703,2.44595,2.44595,360500000.0
2007-01-16 19:20:00,2.44602,2.44616,2.4456,2.44597,502000000.0
2007-01-16 19:25:00,2.44627,2.44668,2.44607,2.44624,612100000.0
2007-01-16 19:30:00,2.44621,2.44662,2.4462,2.4463,578200002.0
2007-01-16 19:35:00,2.44634,2.44752,2.44634,2.44739,404600000.0
2007-01-16 19:40:00,2.44735,2.44756,2.44723,2.4473,393399999.0
2007-01-16 19:45:00,2.44728,2.44801,2.44728,2.44783,341000000.0
2007-01-16 19:50:00,2.44785,2.44809,2.44744,2.44777,354400000.0
2007-01-16 19:55:00,2.4478,2.44798,2.44728,2.44729,432600000.0
2007-01-16 20:00:00,2.4473,2.44792,2.44729,2.44775,228100001.0
2007-01-16 20:05:00,2.44776,2.44783,2.44745,2.44772,255899999.0
2007-01-16 20:10:00,2.4479,2.44823,2.44768,2.44789,542400000.0
2007-01-16 20:15:00,2.4479,2.44833,2.44785,2.44811,627700000.0
2007-01-16 20:20:00,2.44814,2.44832,2.44781,2.44792,665699997.0
2007-01-16 20:25:00,2.44803,2.44809,2.44738,2.44756,892200000.0
2007-01-16 20:30:00,2.44757,2.44802,2.44749,2.44774,1116800000.0
2007-01-16 20:35:00,2.44791,2.448,2.44733,2.44743,542900000.0
2007-01-16 20:40:00,2.44745,2.44796,2.44739,2.4478,648900000.0
2007-01-16 20:45:00,2.44777,2.44785,2.4475,2.44777,513100001.0
2007-01-16 20:50:00,2.44782,2.44832,2.4475,2.4475,780200000.0
2007-01-16 20:55:00,2.44747,2.44777,2.44718,2.44738,1014100000.0
2007-01-16 21:00:00,2.44745,2.44748,2.44713,2.44739,774600000.0
2007-01-16 21:05:00,2.44746,2.44763,2.447,2.44713,210199999.0
2007-01-16 21:10:00,2.4471,2.44741,2.44686,2.44741,515600000.0
2007-01-16 21:15:00,2.44724,2.44727,2.44676,2.44701,628700001.0
2007-01-16 21:20:00,2.44708,2.4473,2.44686,2.44726,789800001.0
2007-01-16 21:25:00,2.44721,2.44721,2.44673,2.44689,252100000.0
2007-01-16 21:30:00,2.44697,2.44703,2.44661,2.44682,454700001.0
2007-01-16 21:35:00,2.44686,2.44697,2.44648,2.44667,289300000.0
2007-01-16 21:40:00,2.44685,2.44725,2.44685,2.44704,361600000.0
2007-01-16 21:45:00,2.447,2.44745,2.44667,2.44671,392800001.0
2007-01-16 21:50:00,2.44687,2.4476,2.44683,2.44717,222900000.0
2007-01-16 21:55:00,2.44738,2.4477,2.4473,2.4474,393199999.0
2007-01-16 22:00:00,2.44742,2.44786,2.44731,2.4476,343600000.0
2007-01-16 22:05:00,2.4476,2.44764,2.44733,2.44733,199700001.0
2007-01-16 22:10:00,2.4474,2.44762,2.44735,2.44742,181100000.0
2007-01-16 22:15:00,2.44735,2.44762,2.4471,2.44713,313100000.0
2007-01-16 22:20:00,2.44705,2.44773,2.44703,2.44772,270800000.0
2007-01-16 22:25:00,2.44788,2.44823,2.4477,2.44777,293500000.0
2007-01-16 22:30:00,2.44775,2.44815,2.44752,2.44775,274500000.0
2007-01-16 22:35:00,2.44767,2.44813,2.44761,2.44798,175500000.0
2007-01-16 22:40:00,2.44782,2.44828,2.4478,2.448,358799999.0
2007-01-16 22:45:00,2.44797,2.44843,2.4479,2.4482,334400000.0
2007-01-16 22:50:00,2.44805,2.44817,2.44778,2.44807,231300000.0
2007-01-16 22:55:00,2.44797,2.4483,2.44787,2.44807,164900000.0
2007-01-16 23:00:00,2.44793,2.44817,2.44774,2.44811,115800000.0
2007-01-16 23:05:00,2.44797,2.44833,2.44782,2.44799,142000001.0
2007-01-16 23:10:00,2.44792,2.44807,2.44755,2.44788,177600001.0
2007-01-16 23:15:00,2.44855,2.44951,2.44788,2.4479,139299999.0
2007-01-16 23:20:00,2.44788,2.448,2.44727,2.44752,114500000.0
2007-01-16 23:25:00,2.44757,2.44758,2.44694,2.4472,181400000.0
2007-01-16 23:30:00,2.4471,2.44726,2.44686,2.44714,147100000.0
2007-01-16 23:35:00,2.44709,2.44725,2.44687,2.44705,163500000.0
2007-01-16 23:40:00,2.44693,2.44764,2.44691,2.44764,169699999.0
2007-01-16 23:45:00,2.44759,2.44793,2.44742,2.44755,215200000.0
2007-01-16 23:50:00,2.44769,2.44789,2.44718,2.44744,208500000.0
2007-01-16 23:55:00,2.44728,2.44866,2.44728,2.44785,209800000.0
2007-01-17 00:00:00,2.44736,2.44814,2.44736,2.44804,132500000.0
2007-01-17 00:05:00,2.44796,2.44845,2.44773,2.44831,122900000.0
2007-01-17 00:10:00,2.44833,2.44843,2.44777,2.44794,125000000.0
2007-01-17 00:15:00,2.44797,2.44843,2.44787,2.44801,182799999.0
2007-01-17 00:20:00,2.44801,2.44827,2.44777,2.44777,143900000.0
2007-01-17 00:25:00,2.44771,2.44812,2.44762,2.44765,172000000.0
2007-01-17 00:30:00,2.44778,2.44838,2.44774,2.44774,144300000.0
2007-01-17 00:35:00,2.4477,2.44807,2.44744,2.44784,187400000.0
2007-01-17 00:40:00,2.44757,2.448,2.44736,2.44758,164100000.0
2007-01-17 00:45:00,2.4475,2.44791,2.44737,2.44764,151800000.0
2007-01-17 00:50:00,2.4478,2.44823,2.4478,2.44809,119900000.0
2007-01-17 00:55:00,2.44791,2.44823,2.44783,2.44808,104600000.0
2007-01-17 01:00:00,2.44802,2.4482,2.44781,2.44792,174800000.0
2007-01-17 01:05:00,2.44807,2.44818,2.4478,2.4478,114600000.0
2007-01-17 01:10:00,2.448,2.448,2.44744,2.44749,189500000.0
2007-01-17 01:15:00,2.44752,2.44793,2.44752,2.44766,132000000.0
2007-01-17 01:20:00,2.44748,2.44813,2.44748,2.44794,115700000.0
2007-01-17 01:25:00,2.44783,2.44801,2.44767,2.44786,162200000.0
2007-01-17 01:30:00,2.44783,2.44809,2.44769,2.44772,179200000.0
2007-01-17 01:35:00,2.44778,2.44821,2.44716,2.44716,119400000.0
2007-01-17 01:40:00,2.44713,2.44742,2.44699,2.44701,186199999.0
2007-01-17 01:45:00,2.44695,2.44734,2.44695,2.44724,179199999.0
2007-01-17 01:50:00,2.4472,2.44761,2.44707,2.44722,162400000.0
2007-01-17 01:55:00,2.44725,2.44765,2.44725,2.44761,142899999.0
2007-01-17 02:00:00,2.44805,2.44849,2.44805,2.44846,203400000.0
2007-01-17 02:05:00,2.44847,2.44872,2.44801,2.44818,199800000.0
2007-01-17 02:10:00,2.4482,2.44842,2.44791,2.44804,159000000.0
2007-01-17 02:15:00,2.44818,2.44847,2.44793,2.44842,148600000.0
2007-01-17 02:20:00,2.44851,2.44851,2.44768,2.4479,164500000.0
2007-01-17 02:25:00,2.44796,2.44844,2.44787,2.44789,169400000.0
2007-01-17 02:30:00,2.44804,2.4483,2.44797,2.44821,172700000.0
2007-01-17 02:35:00,2.44818,2.4482,2.4477,2.44778,160300000.0
2007-01-17 02:40:00,2.44765,2.44765,2.44737,2.44745,90499999.0
2007-01-17 02:45:00,2.4474,2.44767,2.44718,2.44757,102700000.0
2007-01-17 02:50:00,2.4475,2.44775,2.44707,2.44743,139599999.0
2007-01-17 02:55:00,2.44756,2.44773,2.44708,2.44728,174900000.0
2007-01-17 03:00:00,2.44708,2.44809,2.44708,2.44809,108200000.0
2007-01-17 03:05:00,2.44788,2.44808,2.44752,2.44765,202000000.0
2007-01-17 03:10:00,2.44783,2.44783,2.44726,2.44754,109800000.0
2007-01-17 03:15:00,2.44763,2.44776,2.44723,2.44733,144700001.0
2007-01-17 03:20:00,2.44749,2.44763,2.44741,2.44761,151800000.0
2007-01-17 03:25:00,2.44765,2.44787,2.44744,2.4478,102200000.0
2007-01-17 03:30:00,2.44775,2.44786,2.44755,2.44774,136100000.0
2007-01-17 03:35:00,2.4479,2.4482,2.44743,2.4479,176699999.0
2007-01-17 03:40:00,2.44774,2.44818,2.44766,2.44813,181900000.0
2007-01-17 03:45:00,2.44828,2.44835,2.44789,2.44795,149500000.0
2007-01-17 03:50:00,2.44792,2.44822,2.44788,2.4479,148900000.0
2007-01-17 03:55:00,2.44783,2.44815,2.44781,2.44803,161500000.0
2007-01-17 04:00:00,2.44797,2.44841,2.44779,2.44835,127400000.0
2007-01-17 04:05:00,2.44826,2.44851,2.44799,2.4483,190400000.0
2007-01-17 04:10:00,2.44824,2.44829,2.44783,2.44787,112300000.0
2007-01-17 04:15:00,2.44753,2.44789,2.44727,2.44765,172100000.0
2007-01-17 04:20:00,2.44785,2.44795,2.44748,2.44748,184700000.0
2007-01-17 04:25:00,2.44762,2.44784,2.44744,2.44764,171800000.0
2007-01-17 04:30:00,2.4476,2.4476,2.44698,2.44708,179300000.0
2007-01-17 04:35:00,2.44713,2.4478,2.4469,2.4477,107500000.0
2007-01-17 04:40:00,2.44762,2.44792,2.44753,2.44753,134000000.0
2007-01-17 04:45:00,2.44764,2.44802,2.4476,2.44771,116900000.0
2007-01-17 04:50:00,2.4478,2.44825,2.44767,2.44809,105799999.0
2007-01-17 04:55:00,2.44786,2.44801,2.44729,2.44766,162100000.0
2007-01-17 05:00:00,2.44764,2.44785,2.4474,2.44749,129200000.0
2007-01-17 05:05:00,2.44763,2.44794,2.44754,2.44778,116400000.0
2007-01-17 05:10:00,2.44779,2.44808,2.44775,2.44782,128900000.0
2007-01-17 05:15:00,2.44797,2.44811,2.44762,2.44785,147300000.0
2007-01-17 05:20:00,2.44773,2.44793,2.44747,2.44752,173100001.0
2007-01-17 05:25:00,2.44755,2.4477,2.44726,2.44726,133800000.0
2007-01-17 05:30:00,2.44731,2.44746,2.44699,2.44709,173900000.0
2007-01-17 05:35:00,2.44725,2.44737,2.44697,2.44729,96200000.0
2007-01-17 05:40:00,2.44721,2.44759,2.44703,2.44737,182700001.0
2007-01-17 05:45:00,2.44742,2.44818,2.44728,2.44799,145700000.0
2007-01-17 05:50:00,2.44783,2.44787,2.44745,2.44761,147600000.0
2007-01-17 05:55:00,2.44762,2.44783,2.4474,2.4477,131000000.0
2007-01-17 06:00:00,2.44754,2.44775,2.44733,2.44762,137900000.0
2007-01-17 06:05:00,2.44761,2.44779,2.44724,2.44737,170100000.0
2007-01-17 06:10:00,2.44738,2.44785,2.44732,2.4476,106500000.0
2007-01-17 06:15:00,2.44771,2.44783,2.44738,2.44755,115500000.0
2007-01-17 06:20:00,2.44741,2.44767,2.44735,2.44744,122900000.0
2007-01-17 06:25:00,2.44749,2.44811,2.44747,2.44785,156700001.0
2007-01-17 06:30:00,2.44793,2.44796,2.44749,2.44786,194999999.0
2007-01-17 06:35:00,2.4478,2.44785,2.44745,2.44747,166000000.0
2007-01-17 06:40:00,2.44757,2.44775,2.44728,2.4474,99700000.0
2007-01-17 06:45:00,2.44724,2.4476,2.44687,2.44687,144400000.0
2007-01-17 06:50:00,2.44711,2.44748,2.4468,2.44748,158600000.0
2007-01-17 06:55:00,2.44742,2.4476,2.44721,2.44739,143600000.0
2007-01-17 07:00:00,2.44733,2.44761,2.44721,2.44722,133600000.0
2007-01-17 07:05:00,2.44738,2.44764,2.44703,2.44727,128600001.0
2007-01-17 07:10:00,2.447,2.44734,2.447,2.44712,128200000.0
2007-01-17 07:15:00,2.4472,2.44736,2.44686,2.44723,208200001.0
2007-01-17 07:20:00,2.44714,2.44755,2.44708,2.4475,147500000.0
2007-01-17 07:25:00,2.44747,2.44784,2.44713,2.44778,139300000.0
2007-01-17 07:30:00,2.4478,2.44813,2.44756,2.4479,161000000.0
2007-01-17 07:35:00,2.44787,2.44824,2.44785,2.44816,204000000.0
2007-01-17 07:40:00,2.4481,2.44822,2.44784,2.44785,152600000.0
2007-01-17 07:45:00,2.44802,2.44844,2.44761,2.44778,170500000.0
2007-01-17 07:50:00,2.44783,2.44807,2.44743,2.44788,166900000.0
2007-01-17 07:55:00,2.44788,2.44798,2.44766,2.44778,112100000.0
2007-01-17 08:00:00,2.448,2.44824,2.44777,2.44815,193299999.0
2007-01-17 08:05:00,2.44825,2.44835,2.4478,2.44815,217000000.0
2007-01-17 08:10:00,2.44822,2.44861,2.44791,2.44827,162200000.0
2007-01-17 08:15:00,2.4484,2.44851,2.4479,2.44806,178300000.0
2007-01-17 08:20:00,2.44824,2.44849,2.44769,2.44799,161600000.0
2007-01-17 08:25:00,2.44797,2.44814,2.44762,2.44777,189500000.0
2007-01-17 08:30:00,2.44769,2.44797,2.44675,2.44676,180999999.0
2007-01-17 08:35:00,2.44682,2.447,2.44656,2.44666,152400000.0
2007-01-17 08:40:00,2.44656,2.44711,2.44652,2.44683,125900000.0
2007-01-17 08:45:00,2.44681,2.44798,2.44674,2.44781,183800000.0
2007-01-17 08:50:00,2.44766,2.44803,2.44765,2.4478,228699999.0
2007-01-17 08:55:00,2.44797,2.45007,2.44788,2.45007,152400000.0
2007-01-17 09:00:00,2.45019,2.45099,2.44954,2.45099,167700000.0
2007-01-17 09:05:00,2.45142,2.45156,2.45072,2.45084,175900000.0
2007-01-17 09:10:00,2.45072,2.452,2.45009,2.45172,210700000.0
2007-01-17 09:15:00,2.45195,2.45253,2.45164,2.45167,146100000.0
2007-01-17 09:20:00,2.45161,2.45184,2.45129,2.45184,174500000.0
2007-01-17 09:25:00,2.45188,2.45385,2.45187,2.45385,183300000.0
2007-01-17 09:30:00,2.45357,2.45357,2.45231,2.45249,148100000.0
2007-01-17 09:35:00,2.45246,2.45316,2.45239,2.45316,191900000.0
2007-01-17 09:40:00,2.45346,2.45359,2.45196,2.45197,226500001.0
2007-01-17 09:45:00,2.45164,2.45211,2.45131,2.45195,140800000.0
2007-01-17 09:50:00,2.45188,2.45257,2.45185,2.45211,111800000.0
2007-01-17 09:55:00,2.45212,2.45222,2.45167,2.45218,162900000.0
2007-01-17 10:00:00,2.45218,2.4538,2.45218,2.45317,236200001.0
2007-01-17 10:05:00,2.45312,2.45361,2.45273,2.45336,152699999.0
2007-01-17 10:10:00,2.4534,2.45401,2.45327,2.4535,181000000.0
2007-01-17 10:15:00,2.45353,2.45368,2.45293,2.45293,215999998.0
2007-01-17 10:20:00,2.45302,2.45313,2.45214,2.45214,185100000.0
2007-01-17 10:25:00,2.45181,2.45267,2.45167,2.45263,221600000.0
2007-01-17 10:30:00,2.45247,2.45271,2.45224,2.45246,204000000.0
2007-01-17 10:35:00,2.45239,2.45377,2.45224,2.45377,178400000.0
2007-01-17 10:40:00,2.45391,2.45391,2.45266,2.45278,215299999.0
2007-01-17 10:45:00,2.45283,2.45408,2.45283,2.4534,165600000.0
2007-01-17 10:50:00,2.45342,2.45353,2.45287,2.45319,172800001.0
2007-01-17 10:55:00,2.45326,2.4537,2.45257,2.45267,224000000.0
2007-01-17 11:00:00,2.4523,2.45317,2.4523,2.4526,152300000.0
2007-01-17 11:05:00,2.45265,2.45303,2.45239,2.45282,178699999.0
2007-01-17 11:10:00,2.45281,2.45347,2.45281,2.45327,196499999.0
2007-01-17 11:15:00,2.45329,2.45375,2.45309,2.45345,218400000.0
2007-01-17 11:20:00,2.45349,2.45408,2.45343,2.45361,209300000.0
2007-01-17 11:25:00,2.45354,2.45371,2.45316,2.45328,195100000.0
2007-01-17 11:30:00,2.45297,2.45297,2.45174,2.45209,160500000.0
2007-01-17 11:35:00,2.45202,2.45261,2.45188,2.45261,186800000.0
2007-01-17 11:40:00,2.45253,2.45325,2.45229,2.45275,170500000.0
2007-01-17 11:45:00,2.45285,2.45325,2.45254,2.45283,180700000.0
2007-01-17 11:50:00,2.45277,2.4532,2.45277,2.45312,173900000.0
2007-01-17 11:55:00,2.45322,2.45333,2.45296,2.45309,203400000.0
2007-01-17 12:00:00,2.45307,2.45356,2.45301,2.45335,195099999.0
2007-01-17 12:05:00,2.45351,2.45365,2.45311,2.45353,189000000.0
2007-01-17 12:10:00,2.45349,2.45397,2.45333,2.45367,202800000.0
2007-01-17 12:15:00,2.45354,2.45454,2.4534,2.45446,183700000.0
2007-01-17 12:20:00,2.4545,2.4553,2.45437,2.45508,168200000.0
2007-01-17 12:25:00,2.45521,2.45553,2.45493,2.4551,224900000.0
2007-01-17 12:30:00,2.45517,2.45657,2.45517,2.45607,141100000.0
2007-01-17 12:35:00,2.45607,2.45679,2.4559,2.45599,162600000.0
2007-01-17 12:40:00,2.45584,2.4563,2.45581,2.4561,227900000.0
2007-01-17 12:45:00,2.45621,2.45643,2.45559,2.45569,208700000.0
2007-01-17 12:50:00,2.4556,2.45571,2.45506,2.45522,173900000.0
2007-01-17 12:55:00,2.45517,2.45526,2.45475,2.45498,168100000.0
2007-01-17 13:00:00,2.45488,2.455,2.454,2.455,200099999.0
2007-01-17 13:05:00,2.45519,2.45533,2.45455,2.45466,157400000.0
2007-01-17 13:10:00,2.45461,2.45509,2.45455,2.45503,211700000.0
2007-01-17 13:15:00,2.45504,2.45524,2.45477,2.45498,213300000.0
2007-01-17 13:20:00,2.45496,2.45603,2.45496,2.45553,194599999.0
2007-01-17 13:25:00,2.45533,2.45543,2.45487,2.45532,177400000.0
2007-01-17 13:30:00,2.45545,2.45571,2.45505,2.45509,234399999.0
2007-01-17 13:35:00,2.45506,2.45607,2.4549,2.45601,200700000.0
2007-01-17 13:40:00,2.45596,2.45619,2.45566,2.45605,137500000.0
2007-01-17 13:45:00,2.45599,2.45621,2.4555,2.45564,269899999.0
2007-01-17 13:50:00,2.45574,2.45651,2.45572,2.45651,170600000.0
2007-01-17 13:55:00,2.45637,2.45688,2.45617,2.45645,201300000.0
2007-01-17 14:00:00,2.45649,2.45679,2.45627,2.4565,175800000.0
2007-01-17 14:05:00,2.45651,2.45656,2.45619,2.45641,154100001.0
2007-01-17 14:10:00,2.45642,2.45642,2.45575,2.456,209900000.0
2007-01-17 14:15:00,2.45594,2.45649,2.4555,2.45632,184200000.0
2007-01-17 14:20:00,2.45652,2.45722,2.45623,2.45722,175000000.0
2007-01-17 14:25:00,2.45734,2.45768,2.45716,2.45725,156800000.0
2007-01-17 14:30:00,2.45728,2.45759,2.45662,2.45678,145000000.0
2007-01-17 14:35:00,2.4567,2.45687,2.45652,2.45665,160500000.0
2007-01-17 14:40:00,2.45673,2.45691,2.45627,2.45655,189700000.0
2007-01-17 14:45:00,2.45652,2.4567,2.45624,2.4566,174400000.0
2007-01-17 14:50:00,2.45657,2.45681,2.45585,2.45666,185200000.0
2007-01-17 14:55:00,2.45671,2.45683,2.45652,2.45668,167100000.0
2007-01-17 15:00:00,2.4567,2.45683,2.45644,2.45658,223600001.0
2007-01-17 15:05:00,2.45655,2.45724,2.45652,2.45724,216899999.0
2007-01-17 15:10:00,2.45739,2.45771,2.45677,2.45714,227200001.0
2007-01-17 15:15:00,2.45734,2.45734,2.45635,2.45715,164200000.0
2007-01-17 15:20:00,2.45724,2.45824,2.45724,2.45824,190100000.0
2007-01-17 15:25:00,2.45801,2.45831,2.45749,2.45749,190500000.0
2007-01-17 15:30:00,2.4573,2.4586,2.45724,2.45747,183700000.0
2007-01-17 15:35:00,2.45754,2.45786,2.45728,2.45737,233900000.0
2007-01-17 15:40:00,2.45744,2.45808,2.45721,2.45781,185700000.0
2007-01-17 15:45:00,2.45787,2.45829,2.4575,2.45752,201900000.0
2007-01-17 15:50:00,2.45762,2.45811,2.45753,2.45759,163900000.0
2007-01-17 15:55:00,2.45772,2.45786,2.4572,2.45743,150600000.0
2007-01-17 16:00:00,2.4576,2.45785,2.45631,2.45631,184200000.0
2007-01-17 16:05:00,2.45616,2.45697,2.45605,2.45674,137500000.0
2007-01-17 16:10:00,2.45672,2.45719,2.45641,2.45687,165000001.0
2007-01-17 16:15:00,2.45673,2.45673,2.45604,2.45605,206899999.0
2007-01-17 16:20:00,2.45612,2.45624,2.45476,2.45494,193600000.0
2007-01-17 16:25:00,2.45494,2.45558,2.45485,2.45523,170500000.0
2007-01-17 16:30:00,2.45521,2.45537,2.45432,2.45463,147900000.0
2007-01-17 16:35:00,2.45448,2.45553,2.45434,2.45553,158300000.0
2007-01-17 16:40:00,2.45577,2.45595,2.45541,2.45557,168000000.0
2007-01-17 16:45:00,2.45565,2.456,2.45495,2.45495,206100000.0
2007-01-17 16:50:00,2.45493,2.45531,2.45401,2.45456,196299999.0
2007-01-17 16:55:00,2.45439,2.45493,2.45401,2.45421,125700000.0
2007-01-17 17:00:00,2.45436,2.45544,2.4543,2.45522,208600000.0
2007-01-17 17:05:00,2.45506,2.45582,2.45479,2.45579,148100000.0
2007-01-17 17:10:00,2.45576,2.45576,2.45523,2.45532,169900000.0
2007-01-17 17:15:00,2.45535,2.45556,2.45482,2.45502,186800000.0
2007-01-17 17:20:00,2.45509,2.45543,2.45493,2.45542,186600000.0
2007-01-17 17:25:00,2.45543,2.45567,2.45492,2.45511,187200000.0
2007-01-17 17:30:00,2.4551,2.45558,2.45474,2.45474,180300000.0
2007-01-17 17:35:00,2.45492,2.45579,2.45492,2.45556,202100000.0
2007-01-17 17:40:00,2.45559,2.45663,2.45553,2.45648,160000000.0
2007-01-17 17:45:00,2.45639,2.45653,2.45586,2.45627,181700000.0
2007-01-17 17:50:00,2.45619,2.45708,2.45596,2.45643,155000001.0
2007-01-17 17:55:00,2.45627,2.45659,2.45505,2.45505,191000001.0
2007-01-17 18:00:00,2.45496,2.45518,2.45424,2.45518,1419199999.0
2007-01-17 18:05:00,2.45528,2.45551,2.45486,2.45518,1691299999.0
2007-01-17 18:10:00,2.45505,2.45548,2.45476,2.45476,1114999998.0
2007-01-17 18:15:00,2.45478,2.45584,2.45472,2.45552,1370099999.0
2007-01-17 18:20:00,2.45545,2.45579,2.4554,2.45555,1321000001.0
2007-01-17 18:25:00,2.45557,2.45607,2.45549,2.4559,1432999998.0
2007-01-17 18:30:00,2.45589,2.45625,2.45515,2.45611,1248700001.0
2007-01-17 18:35:00,2.45615,2.45714,2.45596,2.45681,648200000.0
2007-01-17 18:40:00,2.45694,2.45695,2.45612,2.45639,701600000.0
2007-01-17 18:45:00,2.45659,2.4567,2.45631,2.45653,274700000.0
2007-01-17 18:50:00,2.45643,2.45662,2.45597,2.45646,663700000.0
2007-01-17 18:55:00,2.45651,2.45682,2.45565,2.45607,739999999.0
2007-01-17 19:00:00,2.45606,2.45657,2.4558,2.4565,440399999.0
2007-01-17 19:05:00,2.45648,2.4572,2.45623,2.45701,775000002.0
2007-01-17 19:10:00,2.45708,2.4572,2.45652,2.45699,441200000.0
2007-01-17 19:15:00,2.45687,2.45738,2.45687,2.45731,381500000.0
2007-01-17 19:20:00,2.45743,2.45751,2.45706,2.45728,494399999.0
2007-01-17 19:25:00,2.457,2.45716,2.45662,2.45693,619900002.0
2007-01-17 19:30:00,2.45686,2.45698,2.45639,2.45657,574300000.0
2007-01-17 19:35:00,2.45661,2.45696,2.45658,2.45683,396000000.0
2007-01-17 19:40:00,2.45688,2.45725,2.45646,2.45695,400000000.0
2007-01-17 19:45:00,2.45701,2.45729,2.45681,2.45688,333099999.0
2007-01-17 19:50:00,2.45682,2.45725,2.45674,2.45705,278100000.0
2007-01-17 19:55:00,2.45709,2.45714,2.45676,2.45676,454500001.0
2007-01-17 20:00:00,2.45678,2.45739,2.45669,2.45723,260800000.0
2007-01-17 20:05:00,2.45723,2.4574,2.45673,2.45682,242200000.0
2007-01-17 20:10:00,2.45691,2.45714,2.45651,2.45667,552700000.0
2007-01-17 20:15:00,2.45651,2.45704,2.45645,2.45686,656999998.0
2007-01-17 20:20:00,2.45689,2.45733,2.45656,2.45684,548000000.0
2007-01-17 20:25:00,2.4568,2.45732,2.45677,2.45717,790500000.0
2007-01-17 20:30:00,2.45726,2.45752,2.45713,2.4573,1007400001.0
2007-01-17 20:35:00,2.4574,2.4577,2.45716,2.4572,573700001.0
2007-01-17 20:40:00,2.45722,2.45724,2.4564,2.4564,590000000.0
2007-01-17 20:45:00,2.4565,2.45728,2.45649,2.45707,598899998.0
2007-01-17 20:50:00,2.457,2.45775,2.45694,2.45719,829499999.0
2007-01-17 20:55:00,2.45711,2.45734,2.45677,2.45688,1106799999.0
2007-01-17 21:00:00,2.45687,2.45687,2.45608,2.45663,837900000.0
2007-01-17 21:05:00,2.45659,2.45752,2.45631,2.45669,218600000.0
2007-01-17 21:10:00,2.45659,2.45697,2.45636,2.45672,459299999.0
2007-01-17 21:15:00,2.45672,2.45696,2.45633,2.4564,639300000.0
2007-01-17 21:20:00,2.4565,2.45677,2.45589,2.45627,756300001.0
2007-01-17 21:25:00,2.45622,2.4565,2.45562,2.456,248200000.0
2007-01-17 21:30:00,2.45615,2.45651,2.4559,2.45626,480400000.0
2007-01-17 21:35:00,2.45639,2.45695,2.4563,2.45662,228199999.0
2007-01-17 21:40:00,2.45683,2.45691,2.45616,2.4564,390700000.0
2007-01-17 21:45:00,2.45645,2.45687,2.45629,2.45667,398400000.0
2007-01-17 21:50:00,2.45697,2.457,2.45661,2.45672,264900000.0
2007-01-17 21:55:00,2.45683,2.45707,2.45666,2.45696,374900000.0
2007-01-17 22:00:00,2.45692,2.45719,2.4568,2.45693,374499999.0
2007-01-17 22:05:00,2.45693,2.45701,2.45662,2.45662,191700000.0
2007-01-17 22:10:00,2.4566,2.4566,2.45586,2.45657,165600000.0
2007-01-17 22:15:00,2.45627,2.45668,2.45627,2.4564,292599999.0
2007-01-17 22:20:00,2.4564,2.45673,2.4563,2.45664,287500000.0
2007-01-17 22:25:00,2.45675,2.45683,2.45655,2.45665,280800000.0
2007-01-17 22:30:00,2.45662,2.45698,2.4565,2.45681,360900000.0
2007-01-17 22:35:00,2.45685,2.45693,2.45663,2.45668,156600001.0
2007-01-17 22:40:00,2.45657,2.45687,2.45628,2.4565,355800000.0
2007-01-17 22:45:00,2.45649,2.45679,2.45642,2.45666,384800000.0
2007-01-17 22:50:00,2.45672,2.45695,2.4565,2.45681,206400000.0
2007-01-17 22:55:00,2.4568,2.45728,2.45675,2.457,173500000.0
2007-01-17 23:00:00,2.45688,2.45741,2.45681,2.45722,114500000.0
2007-01-17 23:05:00,2.45709,2.45715,2.45661,2.45675,130300000.0
2007-01-17 23:10:00,2.45663,2.45702,2.45663,2.45696,186800000.0
2007-01-17 23:15:00,2.45709,2.4571,2.45674,2.457,144900000.0
2007-01-17 23:20:00,2.45705,2.45724,2.45679,2.45715,126000000.0
2007-01-17 23:25:00,2.4572,2.45725,2.45678,2.45707,142800000.0
2007-01-17 23:30:00,2.45712,2.45737,2.45692,2.45722,167500000.0
2007-01-17 23:35:00,2.45706,2.45708,2.45666,2.45691,167600000.0
2007-01-17 23:40:00,2.45664,2.45689,2.45642,2.45685,137899998.0
2007-01-17 23:45:00,2.45683,2.45706,2.45678,2.45678,183600000.0
2007-01-17 23:50:00,2.45688,2.45696,2.45643,2.45672,176299999.0
2007-01-17 23:55:00,2.45668,2.4569,2.45647,2.45666,131300000.0
2007-01-18 00:00:00,2.45647,2.45686,2.45641,2.45668,157500000.0
2007-01-18 00:05:00,2.45655,2.45698,2.4565,2.45675,123200000.0
2007-01-18 00:10:00,2.45667,2.45672,2.45625,2.4563,136000000.0
2007-01-18 00:15:00,2.45635,2.45644,2.45607,2.45619,128600000.0
2007-01-18 00:20:00,2.45659,2.45681,2.45624,2.45639,111200000.0
2007-01-18 00:25:00,2.45634,2.45653,2.45577,2.45587,209500000.0
2007-01-18 00:30:00,2.45599,2.45655,2.4557,2.45632,197400000.0
2007-01-18 00:35:00,2.45629,2.45688,2.45626,2.45673,169000000.0
2007-01-18 00:40:00,2.45685,2.45697,2.4562,2.45642,108500000.0
2007-01-18 00:45:00,2.4564,2.4565,2.45578,2.45612,146900000.0
2007-01-18 00:50:00,2.45619,2.45662,2.45595,2.45662,136600000.0
2007-01-18 00:55:00,2.45622,2.45647,2.4559,2.45638,141700000.0
2007-01-18 01:00:00,2.45637,2.45651,2.45601,2.45607,204300001.0
2007-01-18 01:05:00,2.45622,2.45655,2.45606,2.45626,135400000.0
2007-01-18 01:10:00,2.4565,2.45672,2.4561,2.45667,160500000.0
2007-01-18 01:15:00,2.4567,2.45682,2.45634,2.45659,147600000.0
2007-01-18 01:20:00,2.45651,2.45681,2.45644,2.45644,184600000.0
2007-01-18 01:25:00,2.45646,2.45677,2.45625,2.4564,182800000.0
2007-01-18 01:30:00,2.45644,2.45673,2.45622,2.45623,184799999.0
2007-01-18 01:35:00,2.45629,2.45675,2.45629,2.45643,141900000.0
2007-01-18 01:40:00,2.45655,2.45671,2.45641,2.45665,140100000.0
2007-01-18 01:45:00,2.45663,2.45695,2.45643,2.45691,119300000.0
2007-01-18 01:50:00,2.45676,2.45745,2.45669,2.45691,168200000.0
2007-01-18 01:55:00,2.45695,2.45709,2.45671,2.45699,141800000.0
2007-01-18 02:00:00,2.45698,2.45717,2.45667,2.457,126300000.0
2007-01-18 02:05:00,2.45676,2.45707,2.45661,2.45675,163899999.0
2007-01-18 02:10:00,2.45683,2.45696,2.4566,2.45669,112400000.0
2007-01-18 02:15:00,2.45681,2.45701,2.45651,2.4568,142400000.0
2007-01-18 02:20:00,2.4568,2.45683,2.45626,2.4568,109500000.0
2007-01-18 02:25:00,2.45686,2.45698,2.45611,2.45611,123300000.0
2007-01-18 02:30:00,2.45618,2.45665,2.45618,2.45651,165799999.0
2007-01-18 02:35:00,2.45644,2.45669,2.45609,2.45665,133800000.0
2007-01-18 02:40:00,2.45654,2.45674,2.45635,2.45669,120600000.0
2007-01-18 02:45:00,2.45697,2.45697,2.45613,2.4566,117600000.0
2007-01-18 02:50:00,2.45654,2.45689,2.45642,2.45679,157200000.0
2007-01-18 02:55:00,2.4569,2.4569,2.45632,2.45635,141300000.0
2007-01-18 03:00:00,2.45629,2.45687,2.45629,2.45687,147100000.0
2007-01-18 03:05:00,2.45666,2.45707,2.45658,2.45667,202300000.0
2007-01-18 03:10:00,2.45666,2.45725,2.45661,2.45706,148200000.0
2007-01-18 03:15:00,2.45704,2.45746,2.45673,2.45674,185100000.0
2007-01-18 03:20:00,2.45692,2.45711,2.45663,2.45684,177200000.0
2007-01-18 03:25:00,2.45677,2.457,2.45632,2.45637,176800000.0
2007-01-18 03:30:00,2.45637,2.45666,2.45617,2.45638,170700000.0
2007-01-18 03:35:00,2.45648,2.45684,2.45645,2.45665,107200000.0
2007-01-18 03:40:00,2.45641,2.4574,2.45641,2.45727,156900000.0
2007-01-18 03:45:00,2.45718,2.45744,2.45679,2.45699,157800000.0
2007-01-18 03:50:00,2.4571,2.45738,2.45683,2.45685,144500000.0
2007-01-18 03:55:00,2.45682,2.45682,2.45648,2.45675,132700000.0
2007-01-18 04:00:00,2.4566,2.45673,2.45634,2.45673,140600000.0
2007-01-18 04:05:00,2.45663,2.45699,2.45619,2.45693,192000000.0
2007-01-18 04:10:00,2.45718,2.45718,2.45629,2.45673,117600000.0
2007-01-18 04:15:00,2.45654,2.45693,2.45634,2.45665,173600000.0
2007-01-18 04:20:00,2.45672,2.45739,2.4566,2.45677,215699999.0
2007-01-18 04:25:00,2.45694,2.45701,2.4564,2.45663,157600000.0
2007-01-18 04:30:00,2.45662,2.45744,2.45655,2.45705,195600000.0
2007-01-18 04:35:00,2.45701,2.45701,2.45653,2.45676,130300000.0
2007-01-18 04:40:00,2.45655,2.45702,2.4564,2.45676,116300000.0
2007-01-18 04:45:00,2.45666,2.45691,2.45635,2.45645,148800000.0
2007-01-18 04:50:00,2.4566,2.45732,2.4566,2.45709,140600000.0
2007-01-18 04:55:00,2.45708,2.45744,2.45682,2.45688,138500000.0
2007-01-18 05:00:00,2.45697,2.45709,2.45591,2.45625,165000000.0
2007-01-18 05:05:00,2.4562,2.45647,2.456,2.4561,213200001.0
2007-01-18 05:10:00,2.45612,2.45638,2.45587,2.45597,234200000.0
2007-01-18 05:15:00,2.45608,2.45644,2.45585,2.45639,182800000.0
2007-01-18 05:20:00,2.45616,2.45632,2.45595,2.4561,173600001.0
2007-01-18 05:25:00,2.45626,2.45639,2.45496,2.45544,161600000.0
2007-01-18 05:30:00,2.45505,2.45541,2.45444,2.45458,164900000.0
2007-01-18 05:35:00,2.45469,2.45539,2.45448,2.45527,116600000.0
2007-01-18 05:40:00,2.45517,2.45553,2.45505,2.4553,153500000.0
2007-01-18 05:45:00,2.45525,2.45566,2.45501,2.45548,148500001.0
2007-01-18 05:50:00,2.45551,2.45608,2.45548,2.45548,164600000.0
2007-01-18 05:55:00,2.45545,2.45551,2.45385,2.45451,175900000.0
2007-01-18 06:00:00,2.45429,2.45496,2.45401,2.45496,118400000.0
2007-01-18 06:05:00,2.4545,2.4554,2.45436,2.45482,200600000.0
2007-01-18 06:10:00,2.45496,2.45548,2.45388,2.45418,172300000.0
2007-01-18 06:15:00,2.45446,2.45526,2.45418,2.45512,208600000.0
2007-01-18 06:20:00,2.45517,2.45608,2.45517,2.45577,165000000.0
2007-01-18 06:25:00,2.45572,2.45634,2.45554,2.45599,139400000.0
2007-01-18 06:30:00,2.45602,2.45602,2.45508,2.45574,161500000.0
2007-01-18 06:35:00,2.45572,2.4558,2.45522,2.45522,160200000.0
2007-01-18 06:40:00,2.4553,2.45548,2.45462,2.45478,145900001.0
2007-01-18 06:45:00,2.4546,2.45522,2.4546,2.45481,159700000.0
2007-01-18 06:50:00,2.45494,2.45541,2.45482,2.45505,152300000.0
2007-01-18 06:55:00,2.4551,2.45536,2.45498,2.45536,115600000.0
2007-01-18 07:00:00,2.45535,2.45554,2.45516,2.45526,117300000.0
2007-01-18 07:05:00,2.45528,2.45588,2.45502,2.45588,169400000.0
2007-01-18 07:10:00,2.45568,2.45616,2.45568,2.45594,160700000.0
2007-01-18 07:15:00,2.45613,2.45624,2.45576,2.456,153500000.0
2007-01-18 07:20:00,2.45593,2.45634,2.45578,2.4559,142800000.0
2007-01-18 07:25:00,2.45588,2.45641,2.45588,2.45632,150000000.0
2007-01-18 07:30:00,2.4563,2.45651,2.4558,2.4563,147100000.0
2007-01-18 07:35:00,2.45638,2.45638,2.45576,2.45585,161100000.0
2007-01-18 07:40:00,2.45548,2.45566,2.45542,2.45557,158000000.0
2007-01-18 07:45:00,2.45585,2.45605,2.45528,2.45542,184100000.0
2007-01-18 07:50:00,2.4556,2.45576,2.45527,2.4555,180100000.0
2007-01-18 07:55:00,2.45551,2.45582,2.4552,2.45532,127800000.0
2007-01-18 08:00:00,2.45565,2.45609,2.4553,2.45533,209500000.0
2007-01-18 08:05:00,2.45522,2.456,2.45507,2.45582,178800000.0
2007-01-18 08:10:00,2.4556,2.45611,2.45534,2.4559,161200000.0
2007-01-18 08:15:00,2.4561,2.45665,2.45596,2.45648,158700000.0
2007-01-18 08:20:00,2.45618,2.45748,2.4561,2.45726,159400000.0
2007-01-18 08:25:00,2.45752,2.45757,2.45679,2.4568,199000000.0
2007-01-18 08:30:00,2.45657,2.45738,2.45643,2.4573,213200000.0
2007-01-18 08:35:00,2.45743,2.45815,2.45731,2.45773,183700000.0
2007-01-18 08:40:00,2.45766,2.45766,2.45701,2.45739,171900002.0
2007-01-18 08:45:00,2.45742,2.45771,2.45712,2.45727,219100001.0
2007-01-18 08:50:00,2.4572,2.45743,2.45662,2.45743,194400000.0
2007-01-18 08:55:00,2.4578,2.45806,2.45761,2.45775,173300000.0
2007-01-18 09:00:00,2.45766,2.45842,2.45764,2.45842,131500000.0
2007-01-18 09:05:00,2.4584,2.45842,2.45808,2.45818,149300000.0
2007-01-18 09:10:00,2.4581,2.45868,2.45803,2.45863,194199998.0
2007-01-18 09:15:00,2.45887,2.45914,2.45856,2.45891,114600000.0
2007-01-18 09:20:00,2.45908,2.46002,2.45896,2.45973,188300000.0
2007-01-18 09:25:00,2.45945,2.45945,2.45798,2.45829,173500000.0
2007-01-18 09:30:00,2.45819,2.46052,2.45814,2.46052,196200000.0
2007-01-18 09:35:00,2.46058,2.46114,2.45987,2.46014,215600000.0
2007-01-18 09:40:00,2.45992,2.46001,2.45861,2.45901,170900000.0
2007-01-18 09:45:00,2.45885,2.45982,2.45874,2.45977,146900000.0
2007-01-18 09:50:00,2.45993,2.46001,2.4593,2.46001,200000000.0
2007-01-18 09:55:00,2.45994,2.46068,2.45994,2.46045,171200000.0
2007-01-18 10:00:00,2.46039,2.4624,2.46039,2.46225,174100000.0
2007-01-18 10:05:00,2.46239,2.46382,2.46239,2.4634,168200000.0
2007-01-18 10:10:00,2.46343,2.46375,2.46323,2.46329,173300000.0
2007-01-18 10:15:00,2.4635,2.4635,2.46239,2.46252,188700000.0
2007-01-18 10:20:00,2.46248,2.46348,2.46248,2.46348,179600000.0
2007-01-18 10:25:00,2.46336,2.46347,2.46253,2.46295,194000000.0
2007-01-18 10:30:00,2.46287,2.46295,2.46235,2.4629,201400000.0
2007-01-18 10:35:00,2.46293,2.46409,2.46282,2.46364,189200001.0
2007-01-18 10:40:00,2.46371,2.464,2.46335,2.464,173100000.0
2007-01-18 10:45:00,2.46413,2.46421,2.46275,2.46329,139700000.0
2007-01-18 10:50:00,2.46318,2.464,2.4631,2.46379,172000000.0
2007-01-18 10:55:00,2.46375,2.46404,2.46299,2.46308,230900000.0
2007-01-18 11:00:00,2.46313,2.46429,2.46313,2.46397,200600001.0
2007-01-18 11:05:00,2.46402,2.46521,2.46402,2.46437,194300001.0
2007-01-18 11:10:00,2.46444,2.46641,2.46416,2.46606,187400000.0
2007-01-18 11:15:00,2.46645,2.46705,2.46598,2.4667,152900000.0
2007-01-18 11:20:00,2.46654,2.46691,2.46612,2.46653,181599999.0
2007-01-18 11:25:00,2.4664,2.46821,2.46635,2.46714,178900000.0
2007-01-18 11:30:00,2.46712,2.46759,2.46712,2.46721,171400000.0
2007-01-18 11:35:00,2.46742,2.46745,2.46627,2.46682,182600000.0
2007-01-18 11:40:00,2.46667,2.46719,2.46652,2.46668,153800000.0
2007-01-18 11:45:00,2.46662,2.46662,2.46576,2.46588,134200000.0
2007-01-18 11:50:00,2.4658,2.46595,2.46508,2.4653,226999998.0
2007-01-18 11:55:00,2.46512,2.46609,2.46451,2.46451,154700000.0
2007-01-18 12:00:00,2.46448,2.46536,2.46428,2.46501,205700000.0
2007-01-18 12:05:00,2.46523,2.46691,2.46513,2.46691,200000000.0
2007-01-18 12:10:00,2.46687,2.46706,2.46625,2.46657,190400001.0
2007-01-18 12:15:00,2.4665,2.46715,2.46622,2.46702,161000000.0
2007-01-18 12:20:00,2.46716,2.46729,2.4665,2.46664,183300000.0
2007-01-18 12:25:00,2.46673,2.46778,2.46651,2.46735,205200001.0
2007-01-18 12:30:00,2.46754,2.46857,2.46734,2.46808,155100000.0
2007-01-18 12:35:00,2.46813,2.4691,2.46813,2.46848,120900000.0
2007-01-18 12:40:00,2.46846,2.46863,2.46778,2.46778,160500002.0
2007-01-18 12:45:00,2.46785,2.468,2.46743,2.46751,188700000.0
2007-01-18 12:50:00,2.4675,2.46799,2.46701,2.46743,170100000.0
2007-01-18 12:55:00,2.46739,2.46745,2.46707,2.46725,131400000.0
2007-01-18 13:00:00,2.4671,2.46737,2.46617,2.46622,165500000.0
2007-01-18 13:05:00,2.46632,2.46651,2.46605,2.4663,193700000.0
2007-01-18 13:10:00,2.46624,2.46666,2.4661,2.46659,183200000.0
2007-01-18 13:15:00,2.46663,2.46725,2.4659,2.4659,166400000.0
2007-01-18 13:20:00,2.46577,2.46626,2.46556,2.46615,139100000.0
2007-01-18 13:25:00,2.46613,2.46656,2.46577,2.46647,171900000.0
2007-01-18 13:30:00,2.46644,2.4667,2.46609,2.46609,184200000.0
2007-01-18 13:35:00,2.46609,2.46667,2.46595,2.46653,159100000.0
2007-01-18 13:40:00,2.46654,2.46671,2.46626,2.46645,222300000.0
2007-01-18 13:45:00,2.46649,2.46649,2.46612,2.46644,164300001.0
2007-01-18 13:50:00,2.4663,2.46687,2.46618,2.46668,185100000.0
2007-01-18 13:55:00,2.46667,2.46712,2.46638,2.46681,148600000.0
2007-01-18 14:00:00,2.46706,2.46706,2.46655,2.46699,156600000.0
2007-01-18 14:05:00,2.46699,2.46716,2.46579,2.46668,185500000.0
2007-01-18 14:10:00,2.46655,2.46747,2.46634,2.46747,176400000.0
2007-01-18 14:15:00,2.46747,2.46753,2.46645,2.46658,177900000.0
2007-01-18 14:20:00,2.46648,2.46668,2.46526,2.4654,194900000.0
2007-01-18 14:25:00,2.46485,2.46551,2.46479,2.46525,172900001.0
2007-01-18 14:30:00,2.46517,2.4658,2.46502,2.46542,150799999.0
2007-01-18 14:35:00,2.465,2.46554,2.46483,2.46519,146700000.0
2007-01-18 14:40:00,2.46537,2.46568,2.46505,2.46529,203500000.0
2007-01-18 14:45:00,2.46536,2.46539,2.46445,2.46456,148400000.0
2007-01-18 14:50:00,2.4646,2.46551,2.46458,2.46511,218500000.0
2007-01-18 14:55:00,2.46502,2.46524,2.46478,2.46493,158000000.0
2007-01-18 15:00:00,2.46489,2.46494,2.4645,2.46466,208900000.0
2007-01-18 15:05:00,2.46481,2.46524,2.46468,2.46485,158900001.0
2007-01-18 15:10:00,2.46488,2.46509,2.46442,2.46488,147300000.0
2007-01-18 15:15:00,2.46487,2.46487,2.4638,2.46387,163699999.0
2007-01-18 15:20:00,2.46393,2.46433,2.46379,2.46392,134000000.0
2007-01-18 15:25:00,2.46391,2.46406,2.46223,2.46224,157100000.0
2007-01-18 15:30:00,2.46298,2.46479,2.46298,2.4641,168700000.0
2007-01-18 15:35:00,2.4639,2.46403,2.46292,2.46307,180400000.0
2007-01-18 15:40:00,2.46311,2.46402,2.4629,2.46354,195600001.0
2007-01-18 15:45:00,2.46365,2.464,2.46299,2.46336,190900000.0
2007-01-18 15:50:00,2.46337,2.4639,2.46299,2.46327,140100000.0
2007-01-18 15:55:00,2.46323,2.46334,2.4627,2.46301,230900000.0
2007-01-18 16:00:00,2.46331,2.46381,2.46287,2.46307,145300000.0
2007-01-18 16:05:00,2.46323,2.46349,2.4628,2.46316,225800001.0
2007-01-18 16:10:00,2.46329,2.46387,2.46305,2.46338,192000000.0
2007-01-18 16:15:00,2.46362,2.46392,2.46321,2.46355,144100000.0
2007-01-18 16:20:00,2.46356,2.46356,2.46245,2.463,164800000.0
2007-01-18 16:25:00,2.4629,2.46326,2.46217,2.463,191800000.0
2007-01-18 16:30:00,2.46301,2.46327,2.46209,2.46209,155700000.0
2007-01-18 16:35:00,2.46183,2.46233,2.46125,2.46195,191000000.0
2007-01-18 16:40:00,2.46207,2.46232,2.46152,2.46176,177900000.0
2007-01-18 16:45:00,2.46179,2.46235,2.46179,2.46186,189600000.0
2007-01-18 16:50:00,2.46179,2.46223,2.46131,2.46223,171400000.0
2007-01-18 16:55:00,2.46197,2.46197,2.46066,2.46066,144900000.0
2007-01-18 17:00:00,2.46041,2.46041,2.45963,2.45983,174800002.0
2007-01-18 17:05:00,2.45979,2.46106,2.45973,2.46072,139100000.0
2007-01-18 17:10:00,2.46079,2.46138,2.46046,2.46117,176300000.0
2007-01-18 17:15:00,2.46147,2.4618,2.46104,2.46114,161000000.0
2007-01-18 17:20:00,2.46119,2.46193,2.45856,2.46156,177900000.0
2007-01-18 17:25:00,2.46154,2.4619,2.46128,2.46128,163700000.0
2007-01-18 17:30:00,2.46124,2.46233,2.46124,2.46191,165100000.0
2007-01-18 17:35:00,2.46205,2.46248,2.46192,2.46197,168699999.0
2007-01-18 17:40:00,2.46208,2.46253,2.46135,2.46135,167900000.0
2007-01-18 17:45:00,2.46139,2.46174,2.46094,2.46119,217800000.0
2007-01-18 17:50:00,2.46123,2.46234,2.46123,2.46201,192700000.0
2007-01-18 17:55:00,2.46209,2.46218,2.4612,2.46212,165300000.0
2007-01-18 18:00:00,2.46225,2.46301,2.4621,2.46239,1494800000.0
2007-01-18 18:05:00,2.4625,2.46278,2.4622,2.46263,1663700002.0
2007-01-18 18:10:00,2.46249,2.46343,2.46219,2.46305,1146700001.0
2007-01-18 18:15:00,2.463,2.46391,2.4621,2.4624,1422099998.0
2007-01-18 18:20:00,2.46248,2.46277,2.46159,2.46243,1365300002.0
2007-01-18 18:25:00,2.46247,2.46288,2.46207,2.46246,1336499999.0
2007-01-18 18:30:00,2.46259,2.46272,2.46217,2.46243,1258900000.0
2007-01-18 18:35:00,2.46255,2.46312,2.46242,2.4629,639400000.0
2007-01-18 18:40:00,2.46281,2.4629,2.4625,2.46262,657099999.0
2007-01-18 18:45:00,2.46265,2.46282,2.46214,2.46246,254400000.0
2007-01-18 18:50:00,2.46241,2.46336,2.46237,2.46313,648199999.0
2007-01-18 18:55:00,2.46299,2.46318,2.46224,2.46243,658500000.0
2007-01-18 19:00:00,2.46239,2.46403,2.46239,2.46374,441200000.0
2007-01-18 19:05:00,2.46372,2.46415,2.46317,2.46329,752399999.0
2007-01-18 19:10:00,2.46332,2.46357,2.4628,2.4628,468599999.0
2007-01-18 19:15:00,2.46267,2.46306,2.46248,2.46265,440199999.0
2007-01-18 19:20:00,2.4628,2.46299,2.46257,2.46299,522100000.0
2007-01-18 19:25:00,2.46289,2.46302,2.4625,2.46259,582400000.0
2007-01-18 19:30:00,2.46246,2.4628,2.4624,2.46279,563500000.0
2007-01-18 19:35:00,2.46271,2.46282,2.46242,2.46264,373700000.0
2007-01-18 19:40:00,2.46271,2.46304,2.46258,2.4629,431700001.0
2007-01-18 19:45:00,2.46286,2.46286,2.46228,2.46236,364999999.0
2007-01-18 19:50:00,2.46244,2.46275,2.4624,2.46257,343700000.0
2007-01-18 19:55:00,2.46258,2.46266,2.46226,2.46228,508399999.0
2007-01-18 20:00:00,2.46231,2.46261,2.46222,2.46247,298300000.0
2007-01-18 20:05:00,2.46244,2.46258,2.46223,2.46231,232600000.0
2007-01-18 20:10:00,2.46241,2.4626,2.46222,2.46236,566000000.0
2007-01-18 20:15:00,2.46233,2.46256,2.46214,2.46237,590300001.0
2007-01-18 20:20:00,2.46229,2.46272,2.46159,2.46189,667000000.0
2007-01-18 20:25:00,2.46192,2.46211,2.46167,2.46183,778600003.0
2007-01-18 20:30:00,2.46182,2.46199,2.46147,2.46161,1147700000.0
2007-01-18 20:35:00,2.46165,2.46166,2.46097,2.4612,515700002.0
2007-01-18 20:40:00,2.46127,2.46145,2.46098,2.461,659300000.0
2007-01-18 20:45:00,2.46096,2.46134,2.46067,2.4612,594700000.0
2007-01-18 20:50:00,2.46128,2.46143,2.46061,2.46085,789000000.0
2007-01-18 20:55:00,2.4608,2.46139,2.46079,2.46108,1034400000.0
2007-01-18 21:00:00,2.46108,2.46134,2.46085,2.46085,839400001.0
2007-01-18 21:05:00,2.46082,2.46094,2.46047,2.46077,257799998.0
2007-01-18 21:10:00,2.46085,2.46174,2.46082,2.46173,521700000.0
2007-01-18 21:15:00,2.46166,2.46171,2.46106,2.46129,575300000.0
2007-01-18 21:20:00,2.46133,2.46168,2.46111,2.46158,811800000.0
2007-01-18 21:25:00,2.46155,2.46216,2.46155,2.46191,325300000.0
2007-01-18 21:30:00,2.46201,2.46235,2.46182,2.46222,425900000.0
2007-01-18 21:35:00,2.46203,2.46224,2.46174,2.46185,253299999.0
2007-01-18 21:40:00,2.46183,2.462,2.46169,2.46189,419700000.0
2007-01-18 21:45:00,2.462,2.46208,2.46133,2.4614,399500000.0
2007-01-18 21:50:00,2.46147,2.46147,2.46109,2.46126,267400000.0
2007-01-18 21:55:00,2.46128,2.46233,2.46123,2.46229,335500000.0
2007-01-18 22:00:00,2.46234,2.46286,2.46156,2.46158,349600000.0
2007-01-18 22:05:00,2.46148,2.46231,2.46145,2.46214,193100000.0
2007-01-18 22:10:00,2.4622,2.4622,2.46183,2.462,193400000.0
2007-01-18 22:15:00,2.46177,2.46201,2.46105,2.46134,347900001.0
2007-01-18 22:20:00,2.4614,2.46156,2.46099,2.46132,310799999.0
2007-01-18 22:25:00,2.46146,2.46161,2.46117,2.46136,297700000.0
2007-01-18 22:30:00,2.46132,2.46165,2.46124,2.46158,293900000.0
2007-01-18 22:35:00,2.46172,2.46172,2.4613,2.46156,175400000.0
2007-01-18 22:40:00,2.46154,2.46183,2.46128,2.4616,365900000.0
2007-01-18 22:45:00,2.46153,2.46187,2.46131,2.46165,321000000.0
2007-01-18 22:50:00,2.46165,2.46174,2.46107,2.46108,224200000.0
2007-01-18 22:55:00,2.46104,2.46143,2.46093,2.46109,158400000.0
2007-01-18 23:00:00,2.46105,2.46203,2.46105,2.4619,162000000.0
2007-01-18 23:05:00,2.46183,2.46208,2.46178,2.46188,119400000.0
2007-01-18 23:10:00,2.46177,2.46217,2.46174,2.46174,125500000.0
2007-01-18 23:15:00,2.4618,2.46227,2.46167,2.46218,155000001.0
2007-01-18 23:20:00,2.46236,2.46243,2.462,2.46217,149100000.0
2007-01-18 23:25:00,2.46224,2.4623,2.46163,2.46186,162900001.0
2007-01-18 23:30:00,2.46206,2.46258,2.46185,2.46223,172600000.0
2007-01-18 23:35:00,2.46215,2.46239,2.46161,2.46178,119200000.0
2007-01-18 23:40:00,2.46176,2.46194,2.46154,2.46155,127100000.0
2007-01-18 23:45:00,2.46161,2.46206,2.46143,2.46145,121800000.0
2007-01-18 23:50:00,2.46165,2.46165,2.46092,2.46132,120000000.0
2007-01-18 23:55:00,2.46129,2.46145,2.46101,2.46131,108600000.0
2007-01-19 00:00:00,2.46114,2.4614,2.46065,2.46073,145000001.0
2007-01-19 00:05:00,2.46062,2.46098,2.46042,2.4608,116400000.0
2007-01-19 00:10:00,2.46082,2.46095,2.46057,2.46061,192300000.0
2007-01-19 00:15:00,2.46065,2.46117,2.46058,2.46092,154200000.0
2007-01-19 00:20:00,2.461,2.46147,2.4608,2.46131,133800000.0
2007-01-19 00:25:00,2.46138,2.46149,2.46088,2.4612,134800000.0
2007-01-19 00:30:00,2.46139,2.46182,2.46108,2.46164,188200000.0
2007-01-19 00:35:00,2.46191,2.46211,2.46124,2.46144,190800000.0
2007-01-19 00:40:00,2.46138,2.46151,2.46102,2.46115,117500000.0
2007-01-19 00:45:00,2.46105,2.46151,2.46101,2.46116,176399999.0
2007-01-19 00:50:00,2.46115,2.4614,2.46088,2.46132,146400000.0
2007-01-19 00:55:00,2.46123,2.4617,2.46113,2.46126,159400000.0
2007-01-19 01:00:00,2.46135,2.46162,2.46109,2.46129,170400000.0
2007-01-19 01:05:00,2.46135,2.46179,2.46075,2.46075,170600000.0
2007-01-19 01:10:00,2.46094,2.46182,2.46094,2.46165,108000000.0
2007-01-19 01:15:00,2.4616,2.46209,2.46133,2.46163,161100000.0
2007-01-19 01:20:00,2.46174,2.46201,2.46119,2.46159,136699999.0
2007-01-19 01:25:00,2.4615,2.4618,2.46138,2.4616,156900000.0
2007-01-19 01:30:00,2.46162,2.46195,2.46153,2.46153,187300001.0
2007-01-19 01:35:00,2.46164,2.46248,2.4616,2.46238,156100000.0
2007-01-19 01:40:00,2.46253,2.46268,2.46208,2.46226,153600000.0
2007-01-19 01:45:00,2.46237,2.46238,2.4615,2.4623,123300000.0
2007-01-19 01:50:00,2.46212,2.46234,2.46177,2.46213,169100000.0
2007-01-19 01:55:00,2.46219,2.46244,2.46203,2.46213,143000000.0
2007-01-19 02:00:00,2.46226,2.46226,2.46183,2.46192,127800000.0
2007-01-19 02:05:00,2.46188,2.46214,2.46174,2.46179,195000000.0
2007-01-19 02:10:00,2.46208,2.46208,2.46156,2.46178,141500000.0
2007-01-19 02:15:00,2.46205,2.46205,2.46138,2.46155,200999999.0
2007-01-19 02:20:00,2.4616,2.46201,2.46151,2.46187,150300000.0
2007-01-19 02:25:00,2.46187,2.46237,2.4617,2.46171,146800000.0
2007-01-19 02:30:00,2.4617,2.46201,2.46143,2.46154,188400000.0
2007-01-19 02:35:00,2.46161,2.46196,2.46152,2.46152,133500000.0
2007-01-19 02:40:00,2.46134,2.46198,2.46134,2.46165,180299999.0
2007-01-19 02:45:00,2.46191,2.4621,2.46164,2.46189,104300000.0
2007-01-19 02:50:00,2.46181,2.4624,2.46126,2.46166,144200000.0
2007-01-19 02:55:00,2.46157,2.46193,2.46137,2.46155,154600000.0
2007-01-19 03:00:00,2.46145,2.46222,2.46144,2.4622,182900000.0
2007-01-19 03:05:00,2.46195,2.4621,2.4617,2.46173,188900000.0
2007-01-19 03:10:00,2.462,2.46226,2.46173,2.46184,119900001.0
2007-01-19 03:15:00,2.46187,2.46261,2.46171,2.46193,133800000.0
2007-01-19 03:20:00,2.46185,2.46223,2.46163,2.46187,136900000.0
2007-01-19 03:25:00,2.46203,2.46233,2.46181,2.46197,152900001.0
2007-01-19 03:30:00,2.46194,2.46199,2.46141,2.46141,146400000.0
2007-01-19 03:35:00,2.46144,2.4624,2.46144,2.4622,150400000.0
2007-01-19 03:40:00,2.46219,2.46222,2.46161,2.46182,123900000.0
2007-01-19 03:45:00,2.46182,2.46207,2.46168,2.46192,112800000.0
2007-01-19 03:50:00,2.46199,2.46236,2.4619,2.4619,170400000.0
2007-01-19 03:55:00,2.46194,2.46231,2.4619,2.46214,164000000.0
2007-01-19 04:00:00,2.46207,2.46264,2.46201,2.46264,138100000.0
2007-01-19 04:05:00,2.46269,2.46273,2.46131,2.46165,147600000.0
2007-01-19 04:10:00,2.46165,2.462,2.46135,2.46173,156600000.0
2007-01-19 04:15:00,2.46178,2.46205,2.46132,2.46132,177300000.0
2007-01-19 04:20:00,2.46148,2.46167,2.461,2.461,127700000.0
2007-01-19 04:25:00,2.46119,2.46163,2.46103,2.46136,130500000.0
2007-01-19 04:30:00,2.46164,2.46173,2.46116,2.46135,178100000.0
2007-01-19 04:35:00,2.46135,2.46194,2.46116,2.46182,130300000.0
2007-01-19 04:40:00,2.46189,2.46207,2.46135,2.46135,118400000.0
2007-01-19 04:45:00,2.46132,2.46155,2.46125,2.46148,142900001.0
2007-01-19 04:50:00,2.46141,2.46167,2.46111,2.46134,162600000.0
2007-01-19 04:55:00,2.46136,2.46212,2.46102,2.46189,169600000.0
2007-01-19 05:00:00,2.46178,2.46206,2.46151,2.462,143100000.0
2007-01-19 05:05:00,2.46183,2.46189,2.46105,2.4611,198600000.0
2007-01-19 05:10:00,2.46097,2.46133,2.46083,2.4611,185900000.0
2007-01-19 05:15:00,2.46116,2.4616,2.46104,2.46155,185900001.0
2007-01-19 05:20:00,2.46129,2.46152,2.46103,2.46145,205700000.0
2007-01-19 05:25:00,2.46113,2.46155,2.46102,2.4611,186200000.0
2007-01-19 05:30:00,2.4612,2.46166,2.4612,2.46147,157400000.0
2007-01-19 05:35:00,2.46163,2.46224,2.46155,2.46197,175900000.0
2007-01-19 05:40:00,2.4619,2.46215,2.46164,2.46182,160800000.0
2007-01-19 05:45:00,2.46178,2.46216,2.46142,2.46148,143600000.0
2007-01-19 05:50:00,2.46158,2.46158,2.46098,2.46129,150500000.0
2007-01-19 05:55:00,2.46119,2.46137,2.46068,2.4612,144100000.0
2007-01-19 06:00:00,2.46119,2.46146,2.46058,2.46065,143200000.0
2007-01-19 06:05:00,2.46066,2.4612,2.46042,2.46042,173400000.0
2007-01-19 06:10:00,2.46053,2.4612,2.46053,2.4609,201900000.0
2007-01-19 06:15:00,2.46097,2.46114,2.46074,2.4608,141200000.0
2007-01-19 06:20:00,2.46084,2.46122,2.46073,2.46111,165400000.0
2007-01-19 06:25:00,2.461,2.46147,2.46088,2.46116,146600000.0
2007-01-19 06:30:00,2.46138,2.46154,2.46092,2.46115,199000000.0
2007-01-19 06:35:00,2.46115,2.46152,2.46098,2.46115,135400000.0
2007-01-19 06:40:00,2.46097,2.46119,2.46053,2.4608,120700000.0
2007-01-19 06:45:00,2.46079,2.46091,2.46058,2.46076,155100000.0
2007-01-19 06:50:00,2.46084,2.4612,2.46048,2.46048,127400000.0
2007-01-19 06:55:00,2.46034,2.46102,2.46034,2.46084,111100000.0
2007-01-19 07:00:00,2.46069,2.46115,2.46048,2.461,220900001.0
2007-01-19 07:05:00,2.46119,2.46148,2.46108,2.46134,213799999.0
2007-01-19 07:10:00,2.46109,2.46162,2.46109,2.46138,175300000.0
2007-01-19 07:15:00,2.46149,2.46177,2.46098,2.4616,170800000.0
2007-01-19 07:20:00,2.46153,2.46164,2.46124,2.46152,178900001.0
2007-01-19 07:25:00,2.46145,2.46159,2.46122,2.46129,141700001.0
2007-01-19 07:30:00,2.4613,2.46165,2.4611,2.46142,150700000.0
2007-01-19 07:35:00,2.46135,2.46137,2.46085,2.46126,184900001.0
2007-01-19 07:40:00,2.46115,2.46139,2.46105,2.46114,151499999.0
2007-01-19 07:45:00,2.46126,2.46147,2.46082,2.46082,182600000.0
2007-01-19 07:50:00,2.46089,2.46137,2.46028,2.46084,147800000.0
2007-01-19 07:55:00,2.46116,2.4612,2.46087,2.46097,86700000.0
2007-01-19 08:00:00,2.46104,2.46104,2.45977,2.46022,161800000.0
2007-01-19 08:05:00,2.46015,2.46051,2.45996,2.46038,149700000.0
2007-01-19 08:10:00,2.4604,2.4612,2.46007,2.46007,156400001.0
2007-01-19 08:15:00,2.46016,2.46097,2.46003,2.4606,201900000.0
2007-01-19 08:20:00,2.46067,2.46158,2.46067,2.46141,113400000.0
2007-01-19 08:25:00,2.46151,2.46151,2.46076,2.46137,173700000.0
2007-01-19 08:30:00,2.46136,2.46176,2.46033,2.46042,164900000.0
2007-01-19 08:35:00,2.46042,2.46183,2.4604,2.46178,137400000.0
2007-01-19 08:40:00,2.46161,2.46194,2.46106,2.46108,182200000.0
2007-01-19 08:45:00,2.46085,2.46089,2.4602,2.46027,185200000.0
2007-01-19 08:50:00,2.46018,2.46104,2.46018,2.46067,179699999.0
2007-01-19 08:55:00,2.46076,2.4612,2.46055,2.46086,174400000.0
2007-01-19 09:00:00,2.46081,2.46117,2.46062,2.46073,174500000.0
2007-01-19 09:05:00,2.46083,2.46169,2.46081,2.46107,135200000.0
2007-01-19 09:10:00,2.46101,2.46162,2.46083,2.46107,179400000.0
2007-01-19 09:15:00,2.46096,2.46153,2.46082,2.46149,162800000.0
2007-01-19 09:20:00,2.46153,2.46199,2.46117,2.46183,168200000.0
2007-01-19 09:25:00,2.46166,2.46189,2.46146,2.46182,160900001.0
2007-01-19 09:30:00,2.46179,2.46233,2.46141,2.46233,154900001.0
2007-01-19 09:35:00,2.46241,2.46285,2.46207,2.46254,198000000.0
2007-01-19 09:40:00,2.46258,2.46259,2.46168,2.46235,163400000.0
2007-01-19 09:45:00,2.4622,2.46299,2.46212,2.46276,194300000.0
2007-01-19 09:50:00,2.46238,2.46253,2.46176,2.46246,127400000.0
2007-01-19 09:55:00,2.46259,2.46292,2.46195,2.46268,176600000.0
2007-01-19 10:00:00,2.46272,2.46309,2.46237,2.46285,149400000.0
2007-01-19 10:05:00,2.46274,2.46299,2.46211,2.46265,171000000.0
2007-01-19 10:10:00,2.46259,2.46259,2.46164,2.46193,120400000.0
2007-01-19 10:15:00,2.46206,2.46206,2.46094,2.46123,195500000.0
2007-01-19 10:20:00,2.46124,2.46138,2.46039,2.46041,186200000.0
2007-01-19 10:25:00,2.46018,2.46028,2.4596,2.45973,214500000.0
2007-01-19 10:30:00,2.45953,2.45992,2.45945,2.45956,208700000.0
2007-01-19 10:35:00,2.45962,2.46003,2.45961,2.45975,169600001.0
2007-01-19 10:40:00,2.45986,2.46011,2.45964,2.45978,195800000.0
2007-01-19 10:45:00,2.45991,2.46024,2.45971,2.46024,157500000.0
2007-01-19 10:50:00,2.46015,2.46015,2.45976,2.4598,168700001.0
2007-01-19 10:55:00,2.45992,2.46024,2.45971,2.45981,190900000.0
2007-01-19 11:00:00,2.4597,2.46008,2.4596,2.4598,138000000.0
2007-01-19 11:05:00,2.45974,2.45974,2.45912,2.45922,159700000.0
2007-01-19 11:10:00,2.4593,2.45954,2.4581,2.4581,255000001.0
2007-01-19 11:15:00,2.45811,2.45881,2.45811,2.45855,191500000.0
2007-01-19 11:20:00,2.4585,2.45927,2.4585,2.45912,209600000.0
2007-01-19 11:25:00,2.45916,2.45958,2.45897,2.45903,160900000.0
2007-01-19 11:30:00,2.45955,2.46286,2.45955,2.46176,197600001.0
2007-01-19 11:35:00,2.46188,2.46196,2.45949,2.45999,192800000.0
2007-01-19 11:40:00,2.45974,2.45977,2.45899,2.45952,173700000.0
2007-01-19 11:45:00,2.45965,2.45992,2.45917,2.45978,166200000.0
2007-01-19 11:50:00,2.45985,2.46084,2.45982,2.46005,164600000.0
2007-01-19 11:55:00,2.46006,2.46184,2.46006,2.46127,194400000.0
2007-01-19 12:00:00,2.46141,2.46201,2.46127,2.46177,177500001.0
2007-01-19 12:05:00,2.46194,2.46201,2.4611,2.4615,188100000.0
2007-01-19 12:10:00,2.46174,2.46251,2.4616,2.46222,163300000.0
2007-01-19 12:15:00,2.46198,2.46346,2.46176,2.46337,200400001.0
2007-01-19 12:20:00,2.46333,2.46333,2.46211,2.46219,185500000.0
2007-01-19 12:25:00,2.46223,2.46306,2.46208,2.46305,151400000.0
2007-01-19 12:30:00,2.46316,2.46407,2.46302,2.46351,156100000.0
2007-01-19 12:35:00,2.46315,2.4637,2.4631,2.46312,178500000.0
2007-01-19 12:40:00,2.46304,2.46316,2.46269,2.46291,192200000.0
2007-01-19 12:45:00,2.46302,2.46338,2.46284,2.46338,189900000.0
2007-01-19 12:50:00,2.46341,2.46346,2.46276,2.46332,143800000.0
2007-01-19 12:55:00,2.46319,2.46335,2.46272,2.46299,194499998.0
2007-01-19 13:00:00,2.46297,2.46319,2.46235,2.46242,188600000.0
2007-01-19 13:05:00,2.46247,2.46268,2.46236,2.46263,185500000.0
2007-01-19 13:10:00,2.46245,2.46257,2.46222,2.46228,171400000.0
2007-01-19 13:15:00,2.46224,2.46247,2.46206,2.46247,149600000.0
2007-01-19 13:20:00,2.46241,2.46322,2.46238,2.46294,166000000.0
2007-01-19 13:25:00,2.46292,2.46314,2.46274,2.46307,168300000.0
2007-01-19 13:30:00,2.46291,2.4632,2.4628,2.463,215099999.0
2007-01-19 13:35:00,2.46304,2.46311,2.46252,2.46261,186600000.0
2007-01-19 13:40:00,2.46263,2.46332,2.46263,2.46265,162600001.0
2007-01-19 13:45:00,2.46274,2.46356,2.46253,2.46341,199500000.0
2007-01-19 13:50:00,2.46356,2.46448,2.46348,2.46436,172000000.0
2007-01-19 13:55:00,2.46428,2.46493,2.46419,2.46478,200800000.0
2007-01-19 14:00:00,2.46483,2.4655,2.46483,2.46489,220900000.0
2007-01-19 14:05:00,2.46478,2.46487,2.46389,2.46408,192299998.0
2007-01-19 14:10:00,2.46385,2.46434,2.46373,2.46403,208300000.0
2007-01-19 14:15:00,2.46391,2.46461,2.46364,2.46428,147500000.0
2007-01-19 14:20:00,2.46428,2.46428,2.46325,2.46355,194200000.0
2007-01-19 14:25:00,2.46349,2.46436,2.46349,2.46419,187800001.0
2007-01-19 14:30:00,2.46433,2.46538,2.46425,2.46526,223600000.0
2007-01-19 14:35:00,2.46513,2.46602,2.46512,2.46539,121200000.0
2007-01-19 14:40:00,2.46528,2.46539,2.4649,2.46507,167200000.0
2007-01-19 14:45:00,2.46504,2.46526,2.46479,2.46482,149600000.0
2007-01-19 14:50:00,2.46471,2.46492,2.46442,2.46446,225100000.0
2007-01-19 14:55:00,2.4644,2.46458,2.46376,2.46408,163200000.0
2007-01-19 15:00:00,2.46417,2.46423,2.46347,2.46355,185799999.0
2007-01-19 15:05:00,2.46359,2.46429,2.4634,2.46414,173900000.0
2007-01-19 15:10:00,2.46424,2.4644,2.46394,2.46435,144700000.0
2007-01-19 15:15:00,2.46457,2.46472,2.46418,2.46462,152900000.0
2007-01-19 15:20:00,2.46467,2.46484,2.4643,2.46449,178000000.0
2007-01-19 15:25:00,2.46436,2.46474,2.46429,2.46474,189199999.0
2007-01-19 15:30:00,2.46482,2.46492,2.46443,2.46487,162300000.0
2007-01-19 15:35:00,2.46467,2.46522,2.46452,2.46503,210300000.0
2007-01-19 15:40:00,2.46521,2.46597,2.46509,2.46593,236200000.0
2007-01-19 15:45:00,2.46601,2.46727,2.46587,2.46688,217000000.0
2007-01-19 15:50:00,2.46678,2.46684,2.46645,2.46656,175700000.0
2007-01-19 15:55:00,2.4667,2.46677,2.46625,2.46638,176400000.0
2007-01-19 16:00:00,2.46627,2.46653,2.46535,2.46547,149700000.0
2007-01-19 16:05:00,2.46547,2.46687,2.46539,2.46687,141000000.0
2007-01-19 16:10:00,2.46704,2.46712,2.4661,2.46615,190000000.0
2007-01-19 16:15:00,2.46607,2.46607,2.46543,2.46543,183999999.0
2007-01-19 16:20:00,2.46541,2.46558,2.46487,2.46496,210600001.0
2007-01-19 16:25:00,2.46518,2.46602,2.46495,2.46602,230000000.0
2007-01-19 16:30:00,2.46649,2.46704,2.46639,2.46686,132600000.0
2007-01-19 16:35:00,2.46688,2.46735,2.46667,2.46672,221700001.0
2007-01-19 16:40:00,2.46687,2.46688,2.46633,2.4664,194600001.0
2007-01-19 16:45:00,2.46638,2.46747,2.46632,2.46708,166000001.0
2007-01-19 16:50:00,2.46716,2.46776,2.46703,2.46743,194900000.0
2007-01-19 16:55:00,2.46741,2.46775,2.46698,2.46716,158000000.0
2007-01-19 17:00:00,2.46719,2.46848,2.46713,2.46738,210000001.0
2007-01-19 17:05:00,2.46735,2.46867,2.46731,2.46823,170300000.0
2007-01-19 17:10:00,2.46829,2.46849,2.46788,2.46809,165800000.0
2007-01-19 17:15:00,2.46788,2.46839,2.46788,2.46811,163300000.0
2007-01-19 17:20:00,2.46838,2.46882,2.46785,2.46819,204600001.0
2007-01-19 17:25:00,2.46798,2.46832,2.4675,2.4675,181300000.0
2007-01-19 17:30:00,2.46748,2.46783,2.46696,2.46733,130300000.0
2007-01-19 17:35:00,2.46731,2.46755,2.46681,2.46681,203400000.0
2007-01-19 17:40:00,2.46687,2.46696,2.4661,2.46617,169000000.0
2007-01-19 17:45:00,2.4661,2.4667,2.46593,2.46599,176300000.0
2007-01-19 17:50:00,2.46592,2.46715,2.46579,2.46659,132200000.0
2007-01-19 17:55:00,2.46664,2.46741,2.46646,2.46707,186700000.0
2007-01-19 18:00:00,2.46721,2.46779,2.46701,2.46727,1480100003.0
2007-01-19 18:05:00,2.46727,2.46735,2.46652,2.46679,1717000000.0
2007-01-19 18:10:00,2.46687,2.46755,2.46676,2.46718,1095900001.0
2007-01-19 18:15:00,2.46713,2.46761,2.46686,2.46686,1279100003.0
2007-01-19 18:20:00,2.46683,2.46722,2.46653,2.46668,1317200000.0
2007-01-19 18:25:00,2.46659,2.46667,2.46543,2.46543,1410100001.0
2007-01-19 18:30:00,2.46556,2.46669,2.46556,2.46596,1301599995.0
2007-01-19 18:35:00,2.46583,2.46613,2.46547,2.46588,584700002.0
2007-01-19 18:40:00,2.46595,2.46601,2.46491,2.46496,715600001.0
2007-01-19 18:45:00,2.46487,2.46526,2.46464,2.46507,271300000.0
2007-01-19 18:50:00,2.46494,2.46553,2.46494,2.46523,623200001.0
2007-01-19 18:55:00,2.46521,2.46569,2.46521,2.46535,739800001.0
2007-01-19 19:00:00,2.46541,2.46572,2.46504,2.46518,466999999.0
2007-01-19 19:05:00,2.46516,2.46652,2.46514,2.46635,757200000.0
2007-01-19 19:10:00,2.46614,2.46621,2.46467,2.46483,459000000.0
2007-01-19 19:15:00,2.46463,2.46495,2.4638,2.4638,430000000.0
2007-01-19 19:20:00,2.46386,2.46403,2.46357,2.46387,597799999.0
2007-01-19 19:25:00,2.4638,2.46408,2.46356,2.46373,535900001.0
2007-01-19 19:30:00,2.46377,2.46421,2.46373,2.4639,599399999.0
2007-01-19 19:35:00,2.46385,2.46393,2.46326,2.46344,368500000.0
2007-01-19 19:40:00,2.46343,2.46343,2.46298,2.46298,418200000.0
2007-01-19 19:45:00,2.4629,2.46323,2.46243,2.46268,379300000.0
2007-01-19 19:50:00,2.46266,2.46285,2.46246,2.46282,365000000.0
2007-01-19 19:55:00,2.46285,2.46326,2.4628,2.46306,565500002.0
2007-01-19 20:00:00,2.46311,2.46361,2.46311,2.4636,228700000.0
2007-01-19 20:05:00,2.46365,2.46381,2.46341,2.46365,202500000.0
2007-01-19 20:10:00,2.46375,2.46375,2.46325,2.46325,502900000.0
2007-01-19 20:15:00,2.46356,2.46378,2.46322,2.46354,616200001.0
2007-01-19 20:20:00,2.46354,2.46373,2.46268,2.46268,636599998.0
2007-01-19 20:25:00,2.46251,2.46314,2.46248,2.46253,802500000.0
2007-01-19 20:30:00,2.4625,2.46268,2.46217,2.4624,1065200001.0
2007-01-19 20:35:00,2.46245,2.46264,2.46221,2.46249,495500000.0
2007-01-19 20:40:00,2.4626,2.46269,2.46224,2.46247,670599999.0
2007-01-19 20:45:00,2.46255,2.46291,2.46211,2.46246,597300001.0
2007-01-19 20:50:00,2.46244,2.46244,2.46172,2.462,784699998.0
2007-01-19 20:55:00,2.46194,2.46225,2.46186,2.46215,1014400001.0
2007-01-19 21:00:00,2.46214,2.46219,2.46152,2.46152,834300002.0
2007-01-19 21:05:00,2.46156,2.46211,2.46147,2.46178,226200000.0
2007-01-19 21:10:00,2.4618,2.46208,2.46158,2.46195,548300000.0
2007-01-19 21:15:00,2.4619,2.46235,2.46174,2.46177,609399999.0
2007-01-19 21:20:00,2.46187,2.46228,2.46158,2.46165,782700000.0
2007-01-19 21:25:00,2.46161,2.46226,2.46161,2.46221,312399999.0
2007-01-19 21:30:00,2.46234,2.46234,2.46113,2.46143,422500000.0
2007-01-19 21:35:00,2.46142,2.46189,2.46138,2.46172,268100002.0
2007-01-19 21:40:00,2.46188,2.4621,2.46169,2.46183,364000000.0
2007-01-19 21:45:00,2.46185,2.46207,2.46167,2.46178,488700001.0
2007-01-19 21:50:00,2.46195,2.46226,2.46173,2.46194,257099999.0
2007-01-19 21:55:00,2.462,2.46243,2.46183,2.46237,394599999.0
2007-01-19 22:00:00,2.46219,2.46273,2.46206,2.46234,314100001.0
2007-01-19 22:05:00,2.46237,2.46301,2.46236,2.46299,228400000.0
2007-01-19 22:10:00,2.46309,2.46311,2.46216,2.46244,170600000.0
2007-01-19 22:15:00,2.4627,2.463,2.46221,2.46241,321600000.0
2007-01-19 22:20:00,2.46241,2.46253,2.46219,2.46229,281900000.0
2007-01-19 22:25:00,2.46233,2.46262,2.46211,2.46225,291400000.0
2007-01-19 22:30:00,2.46222,2.46252,2.46181,2.46206,302600000.0
2007-01-19 22:35:00,2.462,2.46266,2.462,2.46238,213300000.0
2007-01-19 22:40:00,2.4624,2.46292,2.4624,2.46271,291600000.0
2007-01-19 22:45:00,2.46259,2.46269,2.4623,2.46247,335300001.0
2007-01-19 22:50:00,2.46233,2.46255,2.46178,2.46255,219000000.0
2007-01-19 22:55:00,2.46259,2.46292,2.46233,2.46239,156100000.0
2007-01-19 23:00:00,2.46258,2.46274,2.46183,2.46188,140400000.0
2007-01-19 23:05:00,2.46185,2.46236,2.46164,2.46227,151100000.0
2007-01-19 23:10:00,2.46229,2.46258,2.46226,2.46251,182500000.0
2007-01-19 23:15:00,2.4627,2.46285,2.46253,2.46262,175700000.0
2007-01-19 23:20:00,2.46269,2.46311,2.46235,2.46309,148800000.0
2007-01-19 23:25:00,2.46325,2.46354,2.46298,2.4635,191700001.0
2007-01-19 23:30:00,2.46347,2.46353,2.46297,2.46322,188099998.0
2007-01-19 23:35:00,2.46314,2.46395,2.46302,2.46394,178900000.0
2007-01-19 23:40:00,2.46388,2.46388,2.46295,2.46312,129200001.0
2007-01-19 23:45:00,2.46309,2.46397,2.46308,2.46339,163000000.0
2007-01-19 23:50:00,2.46339,2.4641,2.46323,2.46331,212200000.0
2007-01-19 23:55:00,2.46382,2.46419,2.46299,2.46419,129800000.0
2007-01-22 00:00:00,2.46303,2.46367,2.46242,2.46303,220100000.0
2007-01-22 00:05:00,2.46283,2.46313,2.4627,2.46285,189400002.0
2007-01-22 00:10:00,2.46312,2.46439,2.46272,2.46343,187800000.0
2007-01-22 00:15:00,2.46353,2.46412,2.46315,2.46355,180200001.0
2007-01-22 00:20:00,2.46344,2.46406,2.46327,2.4638,180200000.0
2007-01-22 00:25:00,2.46357,2.46399,2.46307,2.4634,157800000.0
2007-01-22 00:30:00,2.46335,2.46363,2.46305,2.4634,217400000.0
2007-01-22 00:35:00,2.46338,2.46407,2.46327,2.46362,169800000.0
2007-01-22 00:40:00,2.46311,2.46442,2.46311,2.46371,171700000.0
2007-01-22 00:45:00,2.46362,2.46385,2.46352,2.4636,108200000.0
2007-01-22 00:50:00,2.46367,2.4639,2.46358,2.4639,158500000.0
2007-01-22 00:55:00,2.46379,2.46417,2.46375,2.46398,142000000.0
2007-01-22 01:00:00,2.46384,2.46399,2.46316,2.46332,194000000.0
2007-01-22 01:05:00,2.46353,2.46377,2.46328,2.46341,216500001.0
2007-01-22 01:10:00,2.46368,2.46396,2.46342,2.46345,143400000.0
2007-01-22 01:15:00,2.46348,2.46368,2.46341,2.46368,116800000.0
2007-01-22 01:20:00,2.46367,2.46392,2.46331,2.46363,153700000.0
2007-01-22 01:25:00,2.46377,2.46395,2.46351,2.46358,131100000.0
2007-01-22 01:30:00,2.46363,2.4641,2.46337,2.46376,163799999.0
2007-01-22 01:35:00,2.46371,2.46395,2.46353,2.46373,125800000.0
2007-01-22 01:40:00,2.46381,2.46399,2.46359,2.46379,191300000.0
2007-01-22 01:45:00,2.46383,2.46406,2.46374,2.46384,140900000.0
2007-01-22 01:50:00,2.46369,2.464,2.46366,2.46375,171499999.0
2007-01-22 01:55:00,2.46376,2.46423,2.46361,2.4642,133000000.0
2007-01-22 02:00:00,2.46401,2.46417,2.46367,2.46395,185000000.0
2007-01-22 02:05:00,2.46388,2.46408,2.46363,2.46395,198900000.0
2007-01-22 02:10:00,2.46392,2.46429,2.46364,2.46407,126600000.0
2007-01-22 02:15:00,2.46432,2.46451,2.464,2.46425,142300000.0
2007-01-22 02:20:00,2.46419,2.46461,2.46402,2.46416,177800000.0
2007-01-22 02:25:00,2.46432,2.4644,2.46359,2.46359,118500000.0
2007-01-22 02:30:00,2.46372,2.4639,2.46306,2.46322,127600000.0
2007-01-22 02:35:00,2.4632,2.4634,2.46269,2.46293,138600000.0
2007-01-22 02:40:00,2.4626,2.46307,2.46255,2.46282,148900000.0
2007-01-22 02:45:00,2.46289,2.46308,2.46256,2.46277,165100000.0
2007-01-22 02:50:00,2.46293,2.46307,2.46253,2.46284,131200000.0
2007-01-22 02:55:00,2.46308,2.46319,2.46264,2.46303,187999999.0
2007-01-22 03:00:00,2.46292,2.4632,2.46272,2.4632,167700000.0
2007-01-22 03:05:00,2.463,2.46326,2.46268,2.46301,164099998.0
2007-01-22 03:10:00,2.46312,2.46322,2.46279,2.46307,140300000.0
2007-01-22 03:15:00,2.46294,2.46359,2.46289,2.46343,154100000.0
2007-01-22 03:20:00,2.46363,2.46386,2.46341,2.46355,125900000.0
2007-01-22 03:25:00,2.46355,2.46369,2.46332,2.4635,132000000.0
2007-01-22 03:30:00,2.46341,2.46364,2.46326,2.46343,136000000.0
2007-01-22 03:35:00,2.46346,2.46422,2.46345,2.46413,132000000.0
2007-01-22 03:40:00,2.46414,2.46415,2.46348,2.46348,127800000.0
2007-01-22 03:45:00,2.46332,2.46373,2.46319,2.46368,140900000.0
2007-01-22 03:50:00,2.46376,2.46403,2.46349,2.46384,172900000.0
2007-01-22 03:55:00,2.4638,2.46435,2.46376,2.46435,140900000.0
2007-01-22 04:00:00,2.46428,2.46457,2.46406,2.4641,116100000.0
2007-01-22 04:05:00,2.46408,2.46428,2.46393,2.46403,94200000.0
2007-01-22 04:10:00,2.46402,2.46459,2.46401,2.46446,142700000.0
2007-01-22 04:15:00,2.46437,2.46466,2.46415,2.46424,147200001.0
2007-01-22 04:20:00,2.46434,2.46469,2.46398,2.46428,154100000.0
2007-01-22 04:25:00,2.46433,2.46459,2.46393,2.46425,120200000.0
2007-01-22 04:30:00,2.46439,2.46484,2.46428,2.46454,139900000.0
2007-01-22 04:35:00,2.46424,2.46429,2.46383,2.46402,148900000.0
2007-01-22 04:40:00,2.46391,2.46436,2.46385,2.46407,84900000.0
2007-01-22 04:45:00,2.46404,2.4642,2.46388,2.46407,133900000.0
2007-01-22 04:50:00,2.4641,2.46438,2.46405,2.46406,132100000.0
2007-01-22 04:55:00,2.46416,2.46416,2.46376,2.46406,140100000.0
2007-01-22 05:00:00,2.46416,2.46437,2.46387,2.46422,112800000.0
2007-01-22 05:05:00,2.46423,2.46443,2.464,2.46428,144000000.0
2007-01-22 05:10:00,2.46422,2.46431,2.46386,2.46403,188100000.0
2007-01-22 05:15:00,2.46407,2.46413,2.46376,2.46413,222900001.0
2007-01-22 05:20:00,2.46397,2.46409,2.46368,2.46373,113200000.0
2007-01-22 05:25:00,2.46385,2.46395,2.4637,2.46372,93000000.0
2007-01-22 05:30:00,2.46379,2.464,2.46353,2.46365,121100000.0
2007-01-22 05:35:00,2.46381,2.46393,2.4637,2.46382,154000000.0
2007-01-22 05:40:00,2.4637,2.46393,2.46365,2.46374,147100000.0
2007-01-22 05:45:00,2.46376,2.46381,2.46317,2.46368,132600000.0
2007-01-22 05:50:00,2.46369,2.46398,2.46365,2.46378,204300000.0
2007-01-22 05:55:00,2.46372,2.46395,2.46357,2.46383,135700000.0
2007-01-22 06:00:00,2.46376,2.46392,2.46362,2.46378,123600000.0
2007-01-22 06:05:00,2.4637,2.46418,2.4637,2.46384,133900000.0
2007-01-22 06:10:00,2.46384,2.46412,2.46375,2.46375,143900000.0
2007-01-22 06:15:00,2.46378,2.46409,2.46373,2.46394,146800000.0
2007-01-22 06:20:00,2.46389,2.46423,2.46351,2.46401,172400000.0
2007-01-22 06:25:00,2.464,2.46423,2.46372,2.46378,155200000.0
2007-01-22 06:30:00,2.46403,2.4643,2.46383,2.46404,129800000.0
2007-01-22 06:35:00,2.46404,2.46426,2.46377,2.46377,150700000.0
2007-01-22 06:40:00,2.4638,2.46409,2.4638,2.46385,93200000.0
2007-01-22 06:45:00,2.46375,2.46403,2.4637,2.4637,97000000.0
2007-01-22 06:50:00,2.46344,2.46398,2.46341,2.46388,130900000.0
2007-01-22 06:55:00,2.4639,2.46411,2.46363,2.46365,141300000.0
2007-01-22 07:00:00,2.46365,2.46413,2.46341,2.46387,178799999.0
2007-01-22 07:05:00,2.46398,2.46431,2.46382,2.46407,162300000.0
2007-01-22 07:10:00,2.4639,2.4642,2.4636,2.46379,136800000.0
2007-01-22 07:15:00,2.46391,2.46426,2.46367,2.46426,167600000.0
2007-01-22 07:20:00,2.46425,2.4644,2.46398,2.4641,157600001.0
2007-01-22 07:25:00,2.46408,2.46436,2.46392,2.46433,120600000.0
2007-01-22 07:30:00,2.46442,2.46442,2.46393,2.46413,150099999.0
2007-01-22 07:35:00,2.4642,2.46438,2.46397,2.46438,155700000.0
2007-01-22 07:40:00,2.46416,2.46442,2.46405,2.46405,136400000.0
2007-01-22 07:45:00,2.46406,2.46468,2.46406,2.46425,174000000.0
2007-01-22 07:50:00,2.46427,2.46449,2.46416,2.46423,156600000.0
2007-01-22 07:55:00,2.46423,2.46449,2.46412,2.46442,58700000.0
2007-01-22 08:00:00,2.46458,2.46467,2.46434,2.46454,175700000.0
2007-01-22 08:05:00,2.46463,2.46483,2.46448,2.46462,139500000.0
2007-01-22 08:10:00,2.46448,2.46473,2.46388,2.46388,201500001.0
2007-01-22 08:15:00,2.46409,2.46425,2.46376,2.46425,115400000.0
2007-01-22 08:20:00,2.46412,2.46412,2.46331,2.46355,172100000.0
2007-01-22 08:25:00,2.46368,2.46371,2.46313,2.46334,161200000.0
2007-01-22 08:30:00,2.46334,2.46431,2.46334,2.4641,173900001.0
2007-01-22 08:35:00,2.46413,2.4644,2.46396,2.46418,175400000.0
2007-01-22 08:40:00,2.46435,2.46489,2.46409,2.46489,101600000.0
2007-01-22 08:45:00,2.46478,2.46501,2.46456,2.46463,168200000.0
2007-01-22 08:50:00,2.46457,2.46472,2.46435,2.46445,109100000.0
2007-01-22 08:55:00,2.46468,2.46468,2.46403,2.46415,179500001.0
2007-01-22 09:00:00,2.46404,2.4643,2.4638,2.464,142300000.0
2007-01-22 09:05:00,2.46391,2.46491,2.46383,2.46485,147700000.0
2007-01-22 09:10:00,2.46499,2.46539,2.46458,2.46488,145600000.0
2007-01-22 09:15:00,2.46491,2.46516,2.4647,2.46488,150900000.0
2007-01-22 09:20:00,2.46478,2.46509,2.46451,2.46479,205100000.0
2007-01-22 09:25:00,2.46447,2.46472,2.46404,2.46444,187400001.0
2007-01-22 09:30:00,2.4644,2.46459,2.46415,2.4643,166900000.0
2007-01-22 09:35:00,2.46432,2.46457,2.46401,2.46447,260000000.0
2007-01-22 09:40:00,2.46454,2.46534,2.46447,2.4653,180200000.0
2007-01-22 09:45:00,2.46496,2.46528,2.46481,2.46517,185400000.0
2007-01-22 09:50:00,2.46533,2.46536,2.46488,2.465,128900000.0
2007-01-22 09:55:00,2.46501,2.46528,2.46491,2.46501,187500000.0
2007-01-22 10:00:00,2.46492,2.46528,2.46472,2.46518,156900000.0
2007-01-22 10:05:00,2.46515,2.46528,2.46472,2.46479,117199999.0
2007-01-22 10:10:00,2.46477,2.46485,2.46446,2.46453,144500000.0
2007-01-22 10:15:00,2.46471,2.46507,2.46452,2.46455,177800000.0
2007-01-22 10:20:00,2.46448,2.46452,2.46424,2.46452,187600001.0
2007-01-22 10:25:00,2.46438,2.46446,2.46388,2.46402,164700000.0
2007-01-22 10:30:00,2.46397,2.46433,2.46391,2.46412,183400000.0
2007-01-22 10:35:00,2.46417,2.46427,2.46386,2.46417,147400000.0
2007-01-22 10:40:00,2.46426,2.46437,2.46392,2.4641,179200000.0
2007-01-22 10:45:00,2.46422,2.46483,2.4641,2.46483,188700000.0
2007-01-22 10:50:00,2.46475,2.46475,2.46425,2.46455,157900000.0
2007-01-22 10:55:00,2.46448,2.46448,2.46367,2.46413,181200000.0
2007-01-22 11:00:00,2.4641,2.46429,2.46388,2.46395,169900000.0
2007-01-22 11:05:00,2.46392,2.46439,2.46384,2.46439,201699999.0
2007-01-22 11:10:00,2.46444,2.46458,2.46394,2.46414,165200000.0
2007-01-22 11:15:00,2.46424,2.46439,2.4638,2.46395,161600000.0
2007-01-22 11:20:00,2.46397,2.46397,2.46342,2.46346,160000000.0
2007-01-22 11:25:00,2.46352,2.46374,2.4632,2.46359,156900000.0
2007-01-22 11:30:00,2.46365,2.46476,2.46357,2.46421,182600000.0
2007-01-22 11:35:00,2.46422,2.46429,2.46337,2.46356,197800000.0
2007-01-22 11:40:00,2.4634,2.46379,2.46323,2.46336,160900000.0
2007-01-22 11:45:00,2.46336,2.46368,2.46331,2.4634,128800000.0
2007-01-22 11:50:00,2.46331,2.46511,2.46329,2.46464,187200000.0
2007-01-22 11:55:00,2.46458,2.4648,2.46383,2.46471,159300000.0
2007-01-22 12:00:00,2.46465,2.46544,2.46438,2.46524,137800000.0
2007-01-22 12:05:00,2.46532,2.46572,2.46505,2.46548,185800000.0
2007-01-22 12:10:00,2.46551,2.46608,2.4653,2.46605,162700000.0
2007-01-22 12:15:00,2.46599,2.46671,2.46559,2.4663,173200000.0
2007-01-22 12:20:00,2.46622,2.46631,2.46558,2.46561,170900000.0
2007-01-22 12:25:00,2.46571,2.46571,2.46505,2.46541,222600000.0
2007-01-22 12:30:00,2.46557,2.46597,2.46557,2.46584,173799999.0
2007-01-22 12:35:00,2.4657,2.46619,2.4657,2.46596,139900000.0
2007-01-22 12:40:00,2.46581,2.46617,2.46561,2.46576,168800000.0
2007-01-22 12:45:00,2.46576,2.46593,2.46551,2.46586,199100000.0
2007-01-22 12:50:00,2.46596,2.46656,2.46557,2.46627,138000000.0
2007-01-22 12:55:00,2.46623,2.46708,2.46586,2.46708,158700000.0
2007-01-22 13:00:00,2.46699,2.46768,2.46692,2.46763,182200000.0
2007-01-22 13:05:00,2.46771,2.46849,2.46749,2.46847,167299999.0
2007-01-22 13:10:00,2.46828,2.46861,2.46798,2.46823,177000000.0
2007-01-22 13:15:00,2.46816,2.46844,2.46788,2.46825,167400000.0
2007-01-22 13:20:00,2.46816,2.46886,2.46802,2.46867,167500000.0
2007-01-22 13:25:00,2.46866,2.46888,2.46832,2.46862,190700000.0
2007-01-22 13:30:00,2.46866,2.4687,2.46829,2.46852,221000001.0
2007-01-22 13:35:00,2.4686,2.46909,2.46831,2.46909,208999999.0
2007-01-22 13:40:00,2.46914,2.4694,2.46857,2.46883,182700000.0
2007-01-22 13:45:00,2.46902,2.4694,2.46876,2.46908,147200000.0
2007-01-22 13:50:00,2.46891,2.46951,2.46864,2.46929,174100000.0
2007-01-22 13:55:00,2.46933,2.47023,2.46931,2.46996,148200000.0
2007-01-22 14:00:00,2.46995,2.4702,2.46978,2.47011,147200000.0
2007-01-22 14:05:00,2.47015,2.47076,2.46905,2.46909,193700001.0
2007-01-22 14:10:00,2.46916,2.47017,2.46913,2.46981,176200000.0
2007-01-22 14:15:00,2.46981,2.4702,2.46966,2.47012,181700000.0
2007-01-22 14:20:00,2.47023,2.47062,2.47009,2.47016,165900000.0
2007-01-22 14:25:00,2.47004,2.47051,2.46997,2.47012,199600000.0
2007-01-22 14:30:00,2.47018,2.47079,2.47003,2.47049,155200000.0
2007-01-22 14:35:00,2.4704,2.47116,2.47023,2.47091,171100000.0
2007-01-22 14:40:00,2.47098,2.47134,2.47071,2.47133,163800000.0
2007-01-22 14:45:00,2.4713,2.47215,2.47101,2.47215,174199999.0
2007-01-22 14:50:00,2.47202,2.47241,2.47162,2.47184,168200000.0
2007-01-22 14:55:00,2.47188,2.47216,2.47183,2.47203,188300000.0
2007-01-22 15:00:00,2.47202,2.47221,2.4715,2.47165,239400000.0
2007-01-22 15:05:00,2.47168,2.47204,2.47144,2.47148,153500000.0
2007-01-22 15:10:00,2.47146,2.47176,2.47103,2.47121,169400000.0
2007-01-22 15:15:00,2.47137,2.47188,2.4709,2.47109,127800000.0
2007-01-22 15:20:00,2.47102,2.47135,2.47073,2.47129,177600000.0
2007-01-22 15:25:00,2.47127,2.47143,2.47083,2.47124,188100000.0
2007-01-22 15:30:00,2.47105,2.47177,2.47105,2.47117,130700000.0
2007-01-22 15:35:00,2.47118,2.47135,2.47059,2.47078,212800000.0
2007-01-22 15:40:00,2.47083,2.47136,2.47065,2.47118,161700000.0
2007-01-22 15:45:00,2.47112,2.47143,2.47101,2.47128,194300000.0
2007-01-22 15:50:00,2.47129,2.47133,2.47111,2.47112,175900000.0
2007-01-22 15:55:00,2.47121,2.47154,2.47058,2.4712,196700000.0
2007-01-22 16:00:00,2.47114,2.47115,2.47011,2.47032,133400000.0
2007-01-22 16:05:00,2.47035,2.47059,2.46987,2.46995,188599999.0
2007-01-22 16:10:00,2.46978,2.46989,2.46904,2.46907,199400000.0
2007-01-22 16:15:00,2.46898,2.46973,2.46898,2.4693,141800000.0
2007-01-22 16:20:00,2.46944,2.47012,2.46941,2.46986,157800000.0
2007-01-22 16:25:00,2.46997,2.47014,2.46964,2.46987,140900000.0
2007-01-22 16:30:00,2.46996,2.47028,2.46954,2.4697,222000000.0
2007-01-22 16:35:00,2.46948,2.46993,2.46948,2.46955,161500000.0
2007-01-22 16:40:00,2.46967,2.46967,2.46894,2.46913,197800000.0
2007-01-22 16:45:00,2.46918,2.4692,2.46855,2.46895,219300001.0
2007-01-22 16:50:00,2.46891,2.4692,2.46811,2.46832,196900000.0
2007-01-22 16:55:00,2.46817,2.46828,2.46736,2.46748,178800000.0
2007-01-22 17:00:00,2.46756,2.46839,2.46756,2.46779,188500000.0
2007-01-22 17:05:00,2.46763,2.4688,2.46763,2.4688,192800000.0
2007-01-22 17:10:00,2.46888,2.47028,2.46865,2.47028,157100000.0
2007-01-22 17:15:00,2.47029,2.47055,2.46993,2.47008,193400001.0
2007-01-22 17:20:00,2.4702,2.4702,2.46919,2.46928,219800000.0
2007-01-22 17:25:00,2.46915,2.46947,2.46897,2.46934,160099999.0
2007-01-22 17:30:00,2.46925,2.46951,2.46896,2.46908,186200001.0
2007-01-22 17:35:00,2.46924,2.46954,2.46867,2.46867,150300000.0
2007-01-22 17:40:00,2.46879,2.46931,2.46817,2.46817,252799998.0
2007-01-22 17:45:00,2.4681,2.46838,2.46754,2.46758,145400000.0
2007-01-22 17:50:00,2.46753,2.46787,2.46714,2.46723,176500000.0
2007-01-22 17:55:00,2.46699,2.46703,2.46618,2.46675,116000000.0
2007-01-22 18:00:00,2.46694,2.46789,2.46685,2.46753,1457299999.0
2007-01-22 18:05:00,2.46756,2.46853,2.46744,2.46805,1667999999.0
2007-01-22 18:10:00,2.46792,2.4682,2.46691,2.46715,1131100001.0
2007-01-22 18:15:00,2.46717,2.46764,2.46714,2.46743,1262500000.0
2007-01-22 18:20:00,2.46755,2.46797,2.4674,2.46759,1157000000.0
2007-01-22 18:25:00,2.46758,2.46777,2.46698,2.46737,1460500000.0
2007-01-22 18:30:00,2.46755,2.46861,2.46753,2.46859,1268500002.0
2007-01-22 18:35:00,2.4686,2.46874,2.46792,2.46811,611000001.0
2007-01-22 18:40:00,2.46822,2.4684,2.46784,2.46799,684500000.0
2007-01-22 18:45:00,2.46802,2.46856,2.46774,2.46796,276200000.0
2007-01-22 18:50:00,2.46793,2.46864,2.46786,2.46853,659700000.0
2007-01-22 18:55:00,2.46853,2.46862,2.4678,2.46788,749999999.0
2007-01-22 19:00:00,2.46791,2.46838,2.46787,2.46809,414499999.0
2007-01-22 19:05:00,2.46806,2.4683,2.4678,2.46786,823300000.0
2007-01-22 19:10:00,2.468,2.46814,2.46765,2.46793,359400000.0
2007-01-22 19:15:00,2.46791,2.4683,2.46783,2.46794,391400000.0
2007-01-22 19:20:00,2.46801,2.46874,2.46799,2.46823,547100001.0
2007-01-22 19:25:00,2.46814,2.46814,2.46779,2.46788,551200001.0
2007-01-22 19:30:00,2.46765,2.46811,2.46746,2.4676,583100001.0
2007-01-22 19:35:00,2.46759,2.4678,2.46712,2.46731,376300000.0
2007-01-22 19:40:00,2.46737,2.46785,2.46714,2.46766,406100001.0
2007-01-22 19:45:00,2.4677,2.46788,2.46728,2.46788,326300000.0
2007-01-22 19:50:00,2.46781,2.46836,2.46763,2.46777,334800000.0
2007-01-22 19:55:00,2.46778,2.46792,2.46732,2.46738,503799999.0
2007-01-22 20:00:00,2.46738,2.4679,2.46719,2.46774,300200000.0
2007-01-22 20:05:00,2.46764,2.46772,2.46736,2.46754,231200000.0
2007-01-22 20:10:00,2.46773,2.46791,2.46732,2.46762,425700000.0
2007-01-22 20:15:00,2.46764,2.46806,2.46759,2.4678,628099999.0
2007-01-22 20:20:00,2.46786,2.46799,2.46766,2.46787,667200001.0
2007-01-22 20:25:00,2.46785,2.4684,2.46777,2.46812,818400001.0
2007-01-22 20:30:00,2.46813,2.46835,2.46788,2.46804,1043700000.0
2007-01-22 20:35:00,2.46812,2.46864,2.46791,2.46806,607899995.0
2007-01-22 20:40:00,2.468,2.46808,2.46739,2.46755,652300001.0
2007-01-22 20:45:00,2.4675,2.46779,2.4671,2.46744,598000000.0
2007-01-22 20:50:00,2.46755,2.46806,2.4674,2.46805,730900000.0
2007-01-22 20:55:00,2.46791,2.46906,2.4677,2.46887,1019600001.0
2007-01-22 21:00:00,2.46876,2.46882,2.4682,2.46873,778200000.0
2007-01-22 21:05:00,2.4688,2.46884,2.46852,2.46871,195600000.0
2007-01-22 21:10:00,2.4686,2.46866,2.46815,2.46831,573600000.0
2007-01-22 21:15:00,2.46813,2.46847,2.46775,2.46788,640300000.0
2007-01-22 21:20:00,2.46795,2.46829,2.46766,2.46795,801200000.0
2007-01-22 21:25:00,2.46787,2.46798,2.46766,2.46781,322900000.0
2007-01-22 21:30:00,2.4679,2.46832,2.46771,2.46798,416099999.0
2007-01-22 21:35:00,2.46803,2.46854,2.46789,2.46823,305700000.0
2007-01-22 21:40:00,2.4683,2.46872,2.46824,2.46845,388699999.0
2007-01-22 21:45:00,2.46847,2.46895,2.46792,2.46792,478499998.0
2007-01-22 21:50:00,2.46789,2.46805,2.46756,2.46787,287099999.0
2007-01-22 21:55:00,2.4678,2.46842,2.46767,2.46787,380000000.0
2007-01-22 22:00:00,2.4678,2.46808,2.46738,2.46787,358900000.0
2007-01-22 22:05:00,2.46771,2.46809,2.46764,2.46782,231200000.0
2007-01-22 22:10:00,2.46788,2.46825,2.46782,2.46788,201600001.0
2007-01-22 22:15:00,2.46774,2.46848,2.46766,2.46808,361599999.0
2007-01-22 22:20:00,2.46807,2.46822,2.46785,2.46785,285000000.0
2007-01-22 22:25:00,2.46788,2.4688,2.46779,2.46859,264600000.0
2007-01-22 22:30:00,2.46855,2.46908,2.46843,2.46868,317899999.0
2007-01-22 22:35:00,2.46882,2.46882,2.46829,2.46829,206499999.0
2007-01-22 22:40:00,2.46818,2.46838,2.4678,2.46804,334600000.0
2007-01-22 22:45:00,2.46807,2.4683,2.46796,2.46821,340100000.0
2007-01-22 22:50:00,2.46817,2.46825,2.46797,2.46799,218700000.0
2007-01-22 22:55:00,2.46789,2.46797,2.46744,2.46762,148200000.0
2007-01-22 23:00:00,2.46757,2.4687,2.46757,2.46866,133800000.0
2007-01-22 23:05:00,2.46834,2.46864,2.46803,2.4683,163900000.0
2007-01-22 23:10:00,2.46812,2.46823,2.46789,2.46802,155800000.0
2007-01-22 23:15:00,2.4681,2.46847,2.46794,2.46822,150999998.0
2007-01-22 23:20:00,2.4683,2.46841,2.46771,2.46795,182800000.0
2007-01-22 23:25:00,2.46792,2.46816,2.4677,2.46805,176200000.0
2007-01-22 23:30:00,2.4681,2.4683,2.46783,2.4682,154700000.0
2007-01-22 23:35:00,2.46815,2.46847,2.46783,2.46806,203100000.0
2007-01-22 23:40:00,2.46806,2.46845,2.468,2.46815,121600000.0
2007-01-22 23:45:00,2.4681,2.46838,2.46805,2.46805,128900000.0
2007-01-22 23:50:00,2.4682,2.46827,2.46791,2.46817,168000000.0
2007-01-22 23:55:00,2.468,2.46827,2.46774,2.46795,163700000.0
2007-01-23 00:00:00,2.46784,2.46852,2.46776,2.46852,135500000.0
2007-01-23 00:05:00,2.4684,2.4689,2.4683,2.4689,176600000.0
2007-01-23 00:10:00,2.46901,2.4694,2.46889,2.46889,201500000.0
2007-01-23 00:15:00,2.46876,2.46892,2.46835,2.46841,189899998.0
2007-01-23 00:20:00,2.46846,2.46855,2.46811,2.46833,164500000.0
2007-01-23 00:25:00,2.46835,2.46886,2.46818,2.46865,164600000.0
2007-01-23 00:30:00,2.4686,2.46872,2.46814,2.46865,144200000.0
2007-01-23 00:35:00,2.46874,2.46912,2.46823,2.46888,187200000.0
2007-01-23 00:40:00,2.46884,2.46906,2.46789,2.46813,121300000.0
2007-01-23 00:45:00,2.46815,2.46848,2.4676,2.4682,196200000.0
2007-01-23 00:50:00,2.46831,2.46887,2.46799,2.46887,205000000.0
2007-01-23 00:55:00,2.46871,2.46913,2.46871,2.46879,141200000.0
2007-01-23 01:00:00,2.46883,2.46898,2.46849,2.46887,227800000.0
2007-01-23 01:05:00,2.469,2.46908,2.46859,2.46885,181900000.0
2007-01-23 01:10:00,2.46856,2.46924,2.46839,2.46848,191100000.0
2007-01-23 01:15:00,2.46868,2.46942,2.46861,2.46916,126000000.0
2007-01-23 01:20:00,2.46911,2.46943,2.46875,2.46875,122400000.0
2007-01-23 01:25:00,2.46859,2.46915,2.46847,2.46866,121400000.0
2007-01-23 01:30:00,2.4687,2.46877,2.46827,2.46857,235799999.0
2007-01-23 01:35:00,2.46847,2.46917,2.46838,2.46889,189200000.0
2007-01-23 01:40:00,2.46893,2.46952,2.46869,2.46943,162500000.0
2007-01-23 01:45:00,2.4695,2.46996,2.46944,2.46951,136900000.0
2007-01-23 01:50:00,2.46939,2.46958,2.46878,2.46935,188500000.0
2007-01-23 01:55:00,2.46945,2.46978,2.46932,2.46955,141500000.0
2007-01-23 02:00:00,2.46945,2.46967,2.46943,2.46962,175700000.0
2007-01-23 02:05:00,2.46957,2.47037,2.46947,2.47023,184800000.0
2007-01-23 02:10:00,2.47038,2.47105,2.47007,2.47105,145200000.0
2007-01-23 02:15:00,2.47106,2.47157,2.47026,2.47078,160600000.0
2007-01-23 02:20:00,2.47098,2.47153,2.47072,2.47072,112100000.0
2007-01-23 02:25:00,2.47105,2.47355,2.47083,2.47307,161900000.0
2007-01-23 02:30:00,2.4732,2.47327,2.47216,2.4723,209900000.0
2007-01-23 02:35:00,2.47217,2.47231,2.47175,2.47193,120700000.0
2007-01-23 02:40:00,2.47183,2.47191,2.47125,2.47138,162300000.0
2007-01-23 02:45:00,2.47156,2.47169,2.47118,2.47153,173300001.0
2007-01-23 02:50:00,2.47153,2.47198,2.47153,2.47159,154700000.0
2007-01-23 02:55:00,2.47163,2.47219,2.47151,2.47215,123300000.0
2007-01-23 03:00:00,2.47208,2.4732,2.47208,2.47303,133500000.0
2007-01-23 03:05:00,2.47272,2.47294,2.47247,2.47258,159500000.0
2007-01-23 03:10:00,2.4727,2.47275,2.47187,2.4722,168400000.0
2007-01-23 03:15:00,2.47263,2.47336,2.47241,2.47317,151000000.0
2007-01-23 03:20:00,2.47312,2.47345,2.47283,2.47312,154900000.0
2007-01-23 03:25:00,2.47304,2.47356,2.4729,2.4733,143700001.0
2007-01-23 03:30:00,2.47319,2.47339,2.47277,2.47279,188400001.0
2007-01-23 03:35:00,2.47282,2.4732,2.47276,2.4732,144800000.0
2007-01-23 03:40:00,2.47322,2.47333,2.47275,2.47284,155600000.0
2007-01-23 03:45:00,2.47278,2.47326,2.47278,2.47305,223300000.0
2007-01-23 03:50:00,2.47311,2.47341,2.47288,2.47325,164400000.0
2007-01-23 03:55:00,2.47329,2.4735,2.47302,2.47336,155700000.0
2007-01-23 04:00:00,2.47321,2.47347,2.47297,2.47319,114100000.0
2007-01-23 04:05:00,2.4731,2.47331,2.4728,2.47309,117100000.0
2007-01-23 04:10:00,2.47291,2.47316,2.47244,2.47302,174700001.0
2007-01-23 04:15:00,2.47288,2.47347,2.4725,2.473,169300000.0
2007-01-23 04:20:00,2.47293,2.4734,2.47293,2.47314,154600000.0
2007-01-23 04:25:00,2.47341,2.47371,2.47324,2.47338,132000000.0
2007-01-23 04:30:00,2.47337,2.4744,2.47337,2.47382,183700000.0
2007-01-23 04:35:00,2.47388,2.47417,2.47363,2.47387,109800000.0
2007-01-23 04:40:00,2.47365,2.47507,2.47365,2.47493,179500000.0
2007-01-23 04:45:00,2.47485,2.47509,2.47464,2.47485,134700000.0
2007-01-23 04:50:00,2.47495,2.47537,2.47487,2.47516,121600000.0
2007-01-23 04:55:00,2.47522,2.47554,2.47502,2.47517,161999999.0
2007-01-23 05:00:00,2.47475,2.47521,2.47421,2.47441,171300000.0
2007-01-23 05:05:00,2.47436,2.47436,2.47339,2.47344,134500000.0
2007-01-23 05:10:00,2.47334,2.47399,2.47334,2.47385,98400000.0
2007-01-23 05:15:00,2.47397,2.47397,2.47293,2.47322,193800000.0
2007-01-23 05:20:00,2.47306,2.47343,2.47292,2.47335,163400000.0
2007-01-23 05:25:00,2.47333,2.47367,2.47328,2.4735,147900000.0
2007-01-23 05:30:00,2.47339,2.47369,2.47332,2.47332,155300000.0
2007-01-23 05:35:00,2.4734,2.47352,2.473,2.47332,159800000.0
2007-01-23 05:40:00,2.47319,2.47343,2.47298,2.47303,123200000.0
2007-01-23 05:45:00,2.4731,2.47317,2.4729,2.47314,147400000.0
2007-01-23 05:50:00,2.47294,2.47312,2.47282,2.47301,139300000.0
2007-01-23 05:55:00,2.47308,2.47313,2.47245,2.47302,176700000.0
2007-01-23 06:00:00,2.47294,2.47329,2.47285,2.47309,143500000.0
2007-01-23 06:05:00,2.47302,2.47336,2.4729,2.4732,187199999.0
2007-01-23 06:10:00,2.47312,2.47351,2.473,2.47332,147600000.0
2007-01-23 06:15:00,2.47343,2.47378,2.47332,2.47351,119400000.0
2007-01-23 06:20:00,2.47354,2.47362,2.47307,2.47307,175900000.0
2007-01-23 06:25:00,2.47296,2.47351,2.4729,2.47323,151600000.0
2007-01-23 06:30:00,2.47334,2.47363,2.47311,2.4734,180700000.0
2007-01-23 06:35:00,2.4734,2.47362,2.47301,2.47303,110600000.0
2007-01-23 06:40:00,2.47309,2.47328,2.47299,2.47304,124000000.0
2007-01-23 06:45:00,2.4729,2.47334,2.47278,2.473,198500000.0
2007-01-23 06:50:00,2.47301,2.47326,2.47274,2.47306,210800001.0
2007-01-23 06:55:00,2.47304,2.47317,2.47278,2.47295,153800000.0
2007-01-23 07:00:00,2.47281,2.4729,2.47249,2.47282,170800000.0
2007-01-23 07:05:00,2.47293,2.47379,2.47278,2.47366,146300000.0
2007-01-23 07:10:00,2.47333,2.47371,2.47314,2.47334,159800000.0
2007-01-23 07:15:00,2.47349,2.47349,2.47297,2.47303,168100000.0
2007-01-23 07:20:00,2.47295,2.47315,2.4728,2.47291,162800000.0
2007-01-23 07:25:00,2.47285,2.47299,2.47233,2.47256,136100000.0
2007-01-23 07:30:00,2.4728,2.47323,2.4728,2.47304,156100000.0
2007-01-23 07:35:00,2.47308,2.47342,2.47281,2.47304,102000000.0
2007-01-23 07:40:00,2.47286,2.47339,2.47282,2.4729,183000000.0
2007-01-23 07:45:00,2.4729,2.47317,2.4727,2.47297,174800000.0
2007-01-23 07:50:00,2.47314,2.47339,2.47303,2.47303,156100000.0
2007-01-23 07:55:00,2.47302,2.47317,2.47263,2.47263,89200000.0
2007-01-23 08:00:00,2.47275,2.47289,2.47247,2.47268,181800000.0
2007-01-23 08:05:00,2.47272,2.47303,2.47207,2.47213,162100000.0
2007-01-23 08:10:00,2.47219,2.47236,2.47179,2.47179,192000000.0
2007-01-23 08:15:00,2.4718,2.47224,2.47153,2.47213,144700000.0
2007-01-23 08:20:00,2.47193,2.47216,2.47158,2.47196,201000000.0
2007-01-23 08:25:00,2.47213,2.47278,2.47213,2.47264,165000000.0
2007-01-23 08:30:00,2.47251,2.47283,2.47229,2.47245,153900000.0
2007-01-23 08:35:00,2.4727,2.47275,2.47229,2.47242,131100000.0
2007-01-23 08:40:00,2.47225,2.47302,2.47219,2.47286,180000001.0
2007-01-23 08:45:00,2.47274,2.47305,2.472,2.47225,226700000.0
2007-01-23 08:50:00,2.47217,2.47275,2.47217,2.47245,195499999.0
2007-01-23 08:55:00,2.47241,2.47241,2.47091,2.47106,159600000.0
2007-01-23 09:00:00,2.47106,2.47156,2.47068,2.47084,148400000.0
2007-01-23 09:05:00,2.47104,2.4721,2.4709,2.47206,191000000.0
2007-01-23 09:10:00,2.47206,2.47217,2.47155,2.47166,116800000.0
2007-01-23 09:15:00,2.47171,2.47186,2.47133,2.47156,100000000.0
2007-01-23 09:20:00,2.47164,2.47167,2.47094,2.47116,182600000.0
2007-01-23 09:25:00,2.47095,2.471,2.47042,2.47049,135600000.0
2007-01-23 09:30:00,2.47054,2.47089,2.47003,2.47003,189200000.0
2007-01-23 09:35:00,2.46965,2.47093,2.46965,2.47069,212300000.0
2007-01-23 09:40:00,2.47056,2.47215,2.47051,2.47159,148500001.0
2007-01-23 09:45:00,2.47154,2.47187,2.47143,2.47155,153299999.0
2007-01-23 09:50:00,2.4717,2.47184,2.47107,2.47147,128000000.0
2007-01-23 09:55:00,2.47167,2.47209,2.47103,2.47103,130500000.0
2007-01-23 10:00:00,2.47093,2.47129,2.47063,2.47063,157200000.0
2007-01-23 10:05:00,2.47072,2.47133,2.47041,2.47061,179500000.0
2007-01-23 10:10:00,2.47041,2.47071,2.46985,2.46985,112700000.0
2007-01-23 10:15:00,2.46999,2.47066,2.46987,2.47013,156600000.0
2007-01-23 10:20:00,2.47008,2.47016,2.46969,2.46985,189600000.0
2007-01-23 10:25:00,2.46961,2.46991,2.46902,2.4694,160200000.0
2007-01-23 10:30:00,2.46925,2.46971,2.46923,2.46966,159200000.0
2007-01-23 10:35:00,2.47001,2.47069,2.47001,2.47054,192400000.0
2007-01-23 10:40:00,2.4705,2.47062,2.47006,2.47011,165200000.0
2007-01-23 10:45:00,2.4701,2.47074,2.4701,2.47039,156100000.0
2007-01-23 10:50:00,2.47027,2.4714,2.47016,2.47132,138300000.0
2007-01-23 10:55:00,2.47136,2.47185,2.47132,2.47154,259400000.0
2007-01-23 11:00:00,2.4714,2.4714,2.4706,2.47064,137300000.0
2007-01-23 11:05:00,2.47062,2.47108,2.47051,2.4709,146400000.0
2007-01-23 11:10:00,2.47083,2.47103,2.47012,2.4703,191600000.0
2007-01-23 11:15:00,2.4704,2.47103,2.47002,2.47088,198399999.0
2007-01-23 11:20:00,2.4709,2.47124,2.47071,2.47086,189700000.0
2007-01-23 11:25:00,2.47082,2.47102,2.47059,2.47076,217399999.0
2007-01-23 11:30:00,2.47082,2.4713,2.47081,2.47117,202400000.0
2007-01-23 11:35:00,2.47111,2.47118,2.47085,2.471,184300000.0
2007-01-23 11:40:00,2.47083,2.47145,2.47079,2.47118,156700000.0
2007-01-23 11:45:00,2.47136,2.47141,2.47087,2.471,154200000.0
2007-01-23 11:50:00,2.47114,2.47158,2.47091,2.47142,172400000.0
2007-01-23 11:55:00,2.47159,2.47163,2.47052,2.47075,167000000.0
2007-01-23 12:00:00,2.47078,2.47091,2.46921,2.46934,179800000.0
2007-01-23 12:05:00,2.46937,2.46937,2.46741,2.46806,165100000.0
2007-01-23 12:10:00,2.46833,2.46833,2.46661,2.46662,173100000.0
2007-01-23 12:15:00,2.46667,2.46679,2.46424,2.46431,187100000.0
2007-01-23 12:20:00,2.46413,2.4647,2.46316,2.4647,144600001.0
2007-01-23 12:25:00,2.46502,2.46538,2.46447,2.46513,184900000.0
2007-01-23 12:30:00,2.46524,2.46524,2.46417,2.46417,165400000.0
2007-01-23 12:35:00,2.46416,2.46477,2.46392,2.46423,188700001.0
2007-01-23 12:40:00,2.46416,2.4644,2.46336,2.46429,217699999.0
2007-01-23 12:45:00,2.46429,2.46461,2.46397,2.46447,196300000.0
2007-01-23 12:50:00,2.46415,2.46493,2.46399,2.46481,195900000.0
2007-01-23 12:55:00,2.46473,2.46516,2.46436,2.4651,213700000.0
2007-01-23 13:00:00,2.4647,2.46495,2.46422,2.4647,230700000.0
2007-01-23 13:05:00,2.46474,2.46511,2.46463,2.46506,205300002.0
2007-01-23 13:10:00,2.4649,2.46504,2.46412,2.46427,192599999.0
2007-01-23 13:15:00,2.46414,2.46463,2.46359,2.46446,170300000.0
2007-01-23 13:20:00,2.46466,2.46504,2.4644,2.46446,142200000.0
2007-01-23 13:25:00,2.46421,2.46452,2.46401,2.46422,186599999.0
2007-01-23 13:30:00,2.46441,2.46484,2.46435,2.46467,211300000.0
2007-01-23 13:35:00,2.46482,2.46557,2.46469,2.46527,231700000.0
2007-01-23 13:40:00,2.46513,2.46672,2.46503,2.46635,191900000.0
2007-01-23 13:45:00,2.46623,2.46623,2.46557,2.46598,193800000.0
2007-01-23 13:50:00,2.46594,2.46635,2.46582,2.46627,225599999.0
2007-01-23 13:55:00,2.46621,2.46623,2.46508,2.46539,190900000.0
2007-01-23 14:00:00,2.46533,2.46635,2.46528,2.46616,166200000.0
2007-01-23 14:05:00,2.46601,2.46645,2.46573,2.46623,166100000.0
2007-01-23 14:10:00,2.46616,2.46666,2.46601,2.46655,193500000.0
2007-01-23 14:15:00,2.46642,2.46758,2.46621,2.46753,144300000.0
2007-01-23 14:20:00,2.46773,2.46815,2.46733,2.46801,181200000.0
2007-01-23 14:25:00,2.46782,2.46792,2.46715,2.46724,206300000.0
2007-01-23 14:30:00,2.46726,2.46748,2.46704,2.46724,173500000.0
2007-01-23 14:35:00,2.46703,2.46761,2.46612,2.46612,172300000.0
2007-01-23 14:40:00,2.46615,2.46647,2.46602,2.46635,182000000.0
2007-01-23 14:45:00,2.46635,2.46687,2.46622,2.4667,214200000.0
2007-01-23 14:50:00,2.46661,2.46865,2.46606,2.46865,200400000.0
2007-01-23 14:55:00,2.4688,2.4688,2.46828,2.46834,192500001.0
2007-01-23 15:00:00,2.4683,2.46852,2.46788,2.46842,183700000.0
2007-01-23 15:05:00,2.46824,2.46824,2.46753,2.46772,211099999.0
2007-01-23 15:10:00,2.46765,2.46765,2.46654,2.46736,139800000.0
2007-01-23 15:15:00,2.46746,2.46746,2.46697,2.46733,213500000.0
2007-01-23 15:20:00,2.46722,2.46758,2.46675,2.46749,158700000.0
2007-01-23 15:25:00,2.46762,2.46857,2.46739,2.46855,134400000.0
2007-01-23 15:30:00,2.46864,2.46889,2.46826,2.46829,149100000.0
2007-01-23 15:35:00,2.4684,2.46872,2.46812,2.46818,240200000.0
2007-01-23 15:40:00,2.46826,2.46849,2.46807,2.46807,184600000.0
2007-01-23 15:45:00,2.4681,2.46839,2.46774,2.46783,175700000.0
2007-01-23 15:50:00,2.46783,2.46802,2.46673,2.46673,163900000.0
2007-01-23 15:55:00,2.46686,2.4675,2.46575,2.46627,186000000.0
2007-01-23 16:00:00,2.46608,2.46625,2.46456,2.46496,195600001.0
2007-01-23 16:05:00,2.46489,2.46508,2.46452,2.46467,167000000.0
2007-01-23 16:10:00,2.46473,2.46505,2.46444,2.46467,210900000.0
2007-01-23 16:15:00,2.46451,2.46451,2.46387,2.46407,190400000.0
2007-01-23 16:20:00,2.46415,2.46476,2.46379,2.46449,173500000.0
2007-01-23 16:25:00,2.46435,2.46438,2.46393,2.46422,192000000.0
2007-01-23 16:30:00,2.46424,2.46463,2.46379,2.46394,190500000.0
2007-01-23 16:35:00,2.46385,2.46431,2.4638,2.46383,176299999.0
2007-01-23 16:40:00,2.46405,2.46418,2.46265,2.46265,194200001.0
2007-01-23 16:45:00,2.46253,2.46399,2.4624,2.46366,185400000.0
2007-01-23 16:50:00,2.46368,2.46381,2.46295,2.46311,221200000.0
2007-01-23 16:55:00,2.46321,2.46343,2.46276,2.46287,148900000.0
2007-01-23 17:00:00,2.46285,2.46337,2.46274,2.46321,173200000.0
2007-01-23 17:05:00,2.46333,2.46368,2.46288,2.46291,129200000.0
2007-01-23 17:10:00,2.46299,2.46319,2.4628,2.46303,160700000.0
2007-01-23 17:15:00,2.46303,2.46376,2.46281,2.46363,194900000.0
2007-01-23 17:20:00,2.46384,2.46435,2.46356,2.46379,155400000.0
2007-01-23 17:25:00,2.46373,2.46373,2.46269,2.4629,174200000.0
2007-01-23 17:30:00,2.4629,2.46307,2.46168,2.46225,114300000.0
2007-01-23 17:35:00,2.46247,2.46266,2.46222,2.46258,212900001.0
2007-01-23 17:40:00,2.4627,2.46282,2.46227,2.46232,180400000.0
2007-01-23 17:45:00,2.46229,2.46248,2.46203,2.4622,172700000.0
2007-01-23 17:50:00,2.46216,2.46295,2.46206,2.46295,185200000.0
2007-01-23 17:55:00,2.46286,2.46296,2.46185,2.46189,126700000.0
2007-01-23 18:00:00,2.46196,2.46279,2.46196,2.46253,1480000000.0
2007-01-23 18:05:00,2.46246,2.46283,2.4621,2.4621,1768500001.0
2007-01-23 18:10:00,2.46201,2.46298,2.46198,2.46229,1207200002.0
2007-01-23 18:15:00,2.46247,2.46303,2.46228,2.46252,1523099996.0
2007-01-23 18:20:00,2.46259,2.46311,2.46239,2.46258,1284299999.0
2007-01-23 18:25:00,2.46248,2.4627,2.46117,2.46117,1411899999.0
2007-01-23 18:30:00,2.46116,2.46139,2.46021,2.46021,1300100000.0
2007-01-23 18:35:00,2.4601,2.46063,2.45959,2.46043,609300000.0
2007-01-23 18:40:00,2.46058,2.46113,2.46016,2.46087,638300000.0
2007-01-23 18:45:00,2.46095,2.46117,2.46073,2.46113,283500000.0
2007-01-23 18:50:00,2.46099,2.46142,2.46051,2.46142,702199998.0
2007-01-23 18:55:00,2.46149,2.46179,2.46119,2.46154,732299999.0
2007-01-23 19:00:00,2.46156,2.46187,2.46125,2.46182,360600000.0
2007-01-23 19:05:00,2.46174,2.46195,2.46126,2.46183,788800000.0
2007-01-23 19:10:00,2.4616,2.46192,2.4612,2.46191,440100001.0
2007-01-23 19:15:00,2.46178,2.46178,2.46097,2.46125,397100000.0
2007-01-23 19:20:00,2.46127,2.46198,2.4612,2.46182,577700001.0
2007-01-23 19:25:00,2.46176,2.46198,2.46153,2.46182,579600000.0
2007-01-23 19:30:00,2.4618,2.46191,2.46148,2.46153,579500000.0
2007-01-23 19:35:00,2.46147,2.46191,2.4611,2.4614,376600000.0
2007-01-23 19:40:00,2.46135,2.46135,2.46091,2.461,328400001.0
2007-01-23 19:45:00,2.46094,2.46173,2.46092,2.46155,364000001.0
2007-01-23 19:50:00,2.46169,2.46185,2.46118,2.46125,326300000.0
2007-01-23 19:55:00,2.46118,2.46151,2.46108,2.46134,502699999.0
2007-01-23 20:00:00,2.4614,2.46172,2.46096,2.46139,298399999.0
2007-01-23 20:05:00,2.46133,2.46207,2.46132,2.46196,232800000.0
2007-01-23 20:10:00,2.46208,2.46242,2.46173,2.46175,490000001.0
2007-01-23 20:15:00,2.46182,2.46217,2.46152,2.46182,577900000.0
2007-01-23 20:20:00,2.46179,2.46186,2.4614,2.4616,654000000.0
2007-01-23 20:25:00,2.46172,2.46231,2.46159,2.4619,851000000.0
2007-01-23 20:30:00,2.46201,2.46308,2.46201,2.4628,1085699999.0
2007-01-23 20:35:00,2.46285,2.4629,2.46207,2.46207,458500000.0
2007-01-23 20:40:00,2.46225,2.46297,2.46144,2.46202,689900000.0
2007-01-23 20:45:00,2.46204,2.46322,2.46204,2.46312,458700000.0
2007-01-23 20:50:00,2.46315,2.4636,2.46276,2.46318,874100001.0
2007-01-23 20:55:00,2.46326,2.46356,2.46312,2.46343,1059600000.0
2007-01-23 21:00:00,2.46348,2.46352,2.46292,2.46298,866600000.0
2007-01-23 21:05:00,2.46288,2.46292,2.4617,2.46178,244499999.0
2007-01-23 21:10:00,2.46183,2.46197,2.46066,2.46118,468100000.0
2007-01-23 21:15:00,2.46117,2.46185,2.46103,2.46155,652100001.0
2007-01-23 21:20:00,2.46168,2.46185,2.46099,2.46111,841900001.0
2007-01-23 21:25:00,2.46096,2.46108,2.46069,2.46082,306200000.0
2007-01-23 21:30:00,2.46094,2.46131,2.46085,2.46094,411000001.0
2007-01-23 21:35:00,2.46097,2.46112,2.46085,2.46094,208500000.0
2007-01-23 21:40:00,2.46087,2.46093,2.46038,2.46053,407200000.0
2007-01-23 21:45:00,2.46049,2.46066,2.46013,2.46028,410700000.0
2007-01-23 21:50:00,2.46041,2.46103,2.46023,2.46053,285800001.0
2007-01-23 21:55:00,2.46058,2.46072,2.46021,2.46055,318500000.0
2007-01-23 22:00:00,2.46047,2.46105,2.4604,2.46065,333499998.0
2007-01-23 22:05:00,2.46078,2.46151,2.46078,2.46112,223999999.0
2007-01-23 22:10:00,2.46117,2.46147,2.46097,2.46125,214600001.0
2007-01-23 22:15:00,2.46127,2.46162,2.46085,2.46089,298600000.0
2007-01-23 22:20:00,2.461,2.46105,2.46054,2.46055,277600000.0
2007-01-23 22:25:00,2.46062,2.46096,2.46039,2.46085,328700000.0
2007-01-23 22:30:00,2.46084,2.46188,2.46075,2.46188,290200000.0
2007-01-23 22:35:00,2.46193,2.46202,2.46137,2.46182,186000000.0
2007-01-23 22:40:00,2.46184,2.46249,2.46126,2.46126,310500000.0
2007-01-23 22:45:00,2.4612,2.46142,2.4607,2.461,334299999.0
2007-01-23 22:50:00,2.46089,2.46118,2.46058,2.46114,231600000.0
2007-01-23 22:55:00,2.46106,2.4621,2.46101,2.46114,213099998.0
2007-01-23 23:00:00,2.46119,2.46188,2.46119,2.46159,157200001.0
2007-01-23 23:05:00,2.46154,2.46193,2.46134,2.46189,100100000.0
2007-01-23 23:10:00,2.46178,2.46201,2.46165,2.46191,164700000.0
2007-01-23 23:15:00,2.46206,2.46287,2.46189,2.46243,112100000.0
2007-01-23 23:20:00,2.46244,2.46264,2.46204,2.46227,137500000.0
2007-01-23 23:25:00,2.46222,2.46238,2.46177,2.46197,122700000.0
2007-01-23 23:30:00,2.46195,2.46195,2.46117,2.46147,201500001.0
2007-01-23 23:35:00,2.46134,2.46146,2.46103,2.46123,223300000.0
2007-01-23 23:40:00,2.46098,2.46153,2.46073,2.46119,145200000.0
2007-01-23 23:45:00,2.46124,2.46153,2.46077,2.46077,119600000.0
2007-01-23 23:50:00,2.46073,2.46126,2.46051,2.46099,168800000.0
2007-01-23 23:55:00,2.4609,2.46194,2.46089,2.46179,151300000.0
2007-01-24 00:00:00,2.46152,2.46152,2.46088,2.461,121500000.0
2007-01-24 00:05:00,2.46091,2.46109,2.46077,2.46092,166500000.0
2007-01-24 00:10:00,2.46083,2.46184,2.46082,2.4617,194699999.0
2007-01-24 00:15:00,2.46189,2.46219,2.46164,2.46187,207200000.0
2007-01-24 00:20:00,2.46193,2.46248,2.46177,2.46217,163800000.0
2007-01-24 00:25:00,2.46216,2.46252,2.46198,2.46252,182900000.0
2007-01-24 00:30:00,2.46237,2.46275,2.46217,2.46223,184800000.0
2007-01-24 00:35:00,2.4624,2.46319,2.4624,2.46319,185200000.0
2007-01-24 00:40:00,2.4633,2.4633,2.46282,2.46298,118200000.0
2007-01-24 00:45:00,2.46291,2.46318,2.46254,2.46307,133800000.0
2007-01-24 00:50:00,2.46306,2.4633,2.4626,2.46268,150300000.0
2007-01-24 00:55:00,2.46279,2.46341,2.46261,2.46267,149100000.0
2007-01-24 01:00:00,2.46274,2.46309,2.46249,2.46249,178300000.0
2007-01-24 01:05:00,2.46274,2.46276,2.46185,2.46185,95400000.0
2007-01-24 01:10:00,2.46223,2.46308,2.4622,2.46248,184500000.0
2007-01-24 01:15:00,2.46249,2.46291,2.46247,2.46274,101500000.0
2007-01-24 01:20:00,2.46264,2.46307,2.46264,2.46293,162900000.0
2007-01-24 01:25:00,2.46209,2.46289,2.46209,2.46279,118200000.0
2007-01-24 01:30:00,2.46284,2.46323,2.46262,2.46323,173400000.0
2007-01-24 01:35:00,2.4632,2.46325,2.46282,2.46283,193700000.0
2007-01-24 01:40:00,2.46294,2.46319,2.46261,2.46309,225700001.0
2007-01-24 01:45:00,2.463,2.46348,2.46295,2.46313,187900000.0
2007-01-24 01:50:00,2.463,2.46347,2.46282,2.46303,196700000.0
2007-01-24 01:55:00,2.46305,2.46343,2.46283,2.46315,165700000.0
2007-01-24 02:00:00,2.4631,2.46345,2.46293,2.46323,171600000.0
2007-01-24 02:05:00,2.46327,2.46365,2.46314,2.4634,166800000.0
2007-01-24 02:10:00,2.46347,2.46372,2.46324,2.46347,120800000.0
2007-01-24 02:15:00,2.46351,2.46351,2.46236,2.46236,125600000.0
2007-01-24 02:20:00,2.46239,2.46263,2.46214,2.4625,190800000.0
2007-01-24 02:25:00,2.46252,2.46292,2.46229,2.46266,230200001.0
2007-01-24 02:30:00,2.46271,2.46375,2.46271,2.4628,168800000.0
2007-01-24 02:35:00,2.46292,2.46322,2.4627,2.46299,193600000.0
2007-01-24 02:40:00,2.46287,2.46288,2.46185,2.46216,143800000.0
2007-01-24 02:45:00,2.46232,2.46289,2.46224,2.4628,166200000.0
2007-01-24 02:50:00,2.46271,2.46318,2.46249,2.46303,142400000.0
2007-01-24 02:55:00,2.46331,2.46366,2.46277,2.46294,167000000.0
2007-01-24 03:00:00,2.46286,2.46325,2.46243,2.46274,145500000.0
2007-01-24 03:05:00,2.46286,2.4634,2.46257,2.46268,185700001.0
2007-01-24 03:10:00,2.46282,2.46295,2.46241,2.46263,151100000.0
2007-01-24 03:15:00,2.46239,2.46252,2.46205,2.46217,206100000.0
2007-01-24 03:20:00,2.46218,2.46247,2.46207,2.46238,119600000.0
2007-01-24 03:25:00,2.46226,2.46265,2.46207,2.46235,162500001.0
2007-01-24 03:30:00,2.46228,2.46264,2.46194,2.46253,149000000.0
2007-01-24 03:35:00,2.46256,2.46275,2.46201,2.46202,138200000.0
2007-01-24 03:40:00,2.46193,2.46212,2.46168,2.46177,170500000.0
2007-01-24 03:45:00,2.46169,2.46202,2.46152,2.46173,120700000.0
2007-01-24 03:50:00,2.4618,2.46189,2.46137,2.46137,198600000.0
2007-01-24 03:55:00,2.46145,2.46207,2.46126,2.46193,128800000.0
2007-01-24 04:00:00,2.46185,2.46264,2.46172,2.46242,145400000.0
2007-01-24 04:05:00,2.46228,2.46289,2.46221,2.46255,197300000.0
2007-01-24 04:10:00,2.46254,2.46273,2.46216,2.46268,155000000.0
2007-01-24 04:15:00,2.4625,2.46296,2.46242,2.46245,136000000.0
2007-01-24 04:20:00,2.46249,2.46263,2.46205,2.46211,155100000.0
2007-01-24 04:25:00,2.46248,2.46263,2.46209,2.46239,208200000.0
2007-01-24 04:30:00,2.4623,2.46246,2.4621,2.46237,163100000.0
2007-01-24 04:35:00,2.46236,2.46296,2.46221,2.46265,108600000.0
2007-01-24 04:40:00,2.46256,2.46314,2.46238,2.46288,152300000.0
2007-01-24 04:45:00,2.46286,2.4631,2.46268,2.46288,176200000.0
2007-01-24 04:50:00,2.46288,2.46288,2.46258,2.46271,114400000.0
2007-01-24 04:55:00,2.46279,2.46284,2.4625,2.46258,130700000.0
2007-01-24 05:00:00,2.46262,2.46269,2.46214,2.46223,160399999.0
2007-01-24 05:05:00,2.46218,2.46245,2.4621,2.46242,165100000.0
2007-01-24 05:10:00,2.46238,2.4627,2.46231,2.46251,114600000.0
2007-01-24 05:15:00,2.46261,2.46297,2.46238,2.46295,175400000.0
2007-01-24 05:20:00,2.46288,2.46314,2.46269,2.46275,155700000.0
2007-01-24 05:25:00,2.46285,2.46296,2.4627,2.46286,120600000.0
2007-01-24 05:30:00,2.46281,2.46302,2.46243,2.46261,80400000.0
2007-01-24 05:35:00,2.46277,2.4628,2.46239,2.46247,127500000.0
2007-01-24 05:40:00,2.46232,2.46311,2.46232,2.46291,193300000.0
2007-01-24 05:45:00,2.46312,2.46328,2.46284,2.46308,152600000.0
2007-01-24 05:50:00,2.46298,2.46385,2.46253,2.46253,137300000.0
2007-01-24 05:55:00,2.46233,2.46384,2.46227,2.46355,184500000.0
2007-01-24 06:00:00,2.46355,2.46426,2.46341,2.46417,175300001.0
2007-01-24 06:05:00,2.46405,2.46477,2.46405,2.46434,145400000.0
2007-01-24 06:10:00,2.46448,2.46488,2.46423,2.46444,153200000.0
2007-01-24 06:15:00,2.46451,2.46464,2.46413,2.46423,114100000.0
2007-01-24 06:20:00,2.46423,2.46427,2.46379,2.46379,139200000.0
2007-01-24 06:25:00,2.46364,2.46393,2.46349,2.46361,165999999.0
2007-01-24 06:30:00,2.46381,2.46396,2.46348,2.46372,186300000.0
2007-01-24 06:35:00,2.46334,2.46356,2.46299,2.46333,150600000.0
2007-01-24 06:40:00,2.46335,2.46373,2.46327,2.46339,219800000.0
2007-01-24 06:45:00,2.46334,2.46413,2.46334,2.46365,150300000.0
2007-01-24 06:50:00,2.46376,2.46433,2.46376,2.46433,184000001.0
2007-01-24 06:55:00,2.46441,2.4645,2.46362,2.46386,186500000.0
2007-01-24 07:00:00,2.46393,2.46431,2.4638,2.46415,126900000.0
2007-01-24 07:05:00,2.46409,2.46409,2.46337,2.4634,101500000.0
2007-01-24 07:10:00,2.46323,2.46346,2.46315,2.4633,168300000.0
2007-01-24 07:15:00,2.4634,2.46343,2.46305,2.46339,174000000.0
2007-01-24 07:20:00,2.46335,2.46346,2.46293,2.46307,207999998.0
2007-01-24 07:25:00,2.46319,2.46351,2.46319,2.46341,133699999.0
2007-01-24 07:30:00,2.46345,2.46424,2.46345,2.46397,176700000.0
2007-01-24 07:35:00,2.46413,2.46422,2.46351,2.46386,170100000.0
2007-01-24 07:40:00,2.4637,2.46381,2.46313,2.46345,161000000.0
2007-01-24 07:45:00,2.46368,2.46392,2.46341,2.46373,191400000.0
2007-01-24 07:50:00,2.4637,2.46391,2.46356,2.46366,160900000.0
2007-01-24 07:55:00,2.46364,2.4638,2.46321,2.46323,127400000.0
2007-01-24 08:00:00,2.46351,2.46355,2.46218,2.46242,196800000.0
2007-01-24 08:05:00,2.46243,2.46262,2.46221,2.4623,138500000.0
2007-01-24 08:10:00,2.46219,2.46258,2.46203,2.46224,126900000.0
2007-01-24 08:15:00,2.46237,2.46293,2.46213,2.46288,137800000.0
2007-01-24 08:20:00,2.46269,2.46314,2.46259,2.4627,190000000.0
2007-01-24 08:25:00,2.46273,2.4628,2.46184,2.46205,158500000.0
2007-01-24 08:30:00,2.46203,2.46232,2.46127,2.46128,188300000.0
2007-01-24 08:35:00,2.46116,2.46152,2.46043,2.46072,138800000.0
2007-01-24 08:40:00,2.46053,2.46066,2.45877,2.4589,174300000.0
2007-01-24 08:45:00,2.45866,2.45908,2.45687,2.45703,174700000.0
2007-01-24 08:50:00,2.45688,2.45769,2.45614,2.45756,173700001.0
2007-01-24 08:55:00,2.45768,2.45779,2.45553,2.45643,172300000.0
2007-01-24 09:00:00,2.45621,2.45717,2.45613,2.45717,192200001.0
2007-01-24 09:05:00,2.45723,2.45734,2.45647,2.45677,157500000.0
2007-01-24 09:10:00,2.45666,2.45702,2.45611,2.4563,176500000.0
2007-01-24 09:15:00,2.45655,2.45655,2.45518,2.45562,180200000.0
2007-01-24 09:20:00,2.45551,2.45561,2.45469,2.4554,199200000.0
2007-01-24 09:25:00,2.45516,2.4553,2.45384,2.45394,176799999.0
2007-01-24 09:30:00,2.45386,2.45489,2.45375,2.45481,172300000.0
2007-01-24 09:35:00,2.45478,2.45502,2.45453,2.45492,156400000.0
2007-01-24 09:40:00,2.45484,2.45522,2.45463,2.45486,208600000.0
2007-01-24 09:45:00,2.45469,2.45478,2.45356,2.45356,239700000.0
2007-01-24 09:50:00,2.45306,2.45394,2.45306,2.45313,132600000.0
2007-01-24 09:55:00,2.45302,2.45356,2.45281,2.45294,165000000.0
2007-01-24 10:00:00,2.45302,2.4553,2.45262,2.45524,143700000.0
2007-01-24 10:05:00,2.45526,2.45589,2.45489,2.45489,163600001.0
2007-01-24 10:10:00,2.4549,2.45572,2.45392,2.45564,138300000.0
2007-01-24 10:15:00,2.45549,2.45549,2.45357,2.45409,170100000.0
2007-01-24 10:20:00,2.45413,2.45583,2.45411,2.45562,202600001.0
2007-01-24 10:25:00,2.45516,2.4554,2.4542,2.4548,190000000.0
2007-01-24 10:30:00,2.45446,2.4547,2.45312,2.45312,168100000.0
2007-01-24 10:35:00,2.45315,2.4551,2.45315,2.4551,159000000.0
2007-01-24 10:40:00,2.45497,2.45554,2.45478,2.45525,198100001.0
2007-01-24 10:45:00,2.45542,2.45619,2.45521,2.45591,194100000.0
2007-01-24 10:50:00,2.45603,2.45872,2.45603,2.45755,186500000.0
2007-01-24 10:55:00,2.45743,2.45747,2.45598,2.45668,204400000.0
2007-01-24 11:00:00,2.45672,2.45722,2.45671,2.45671,190800001.0
2007-01-24 11:05:00,2.45646,2.45756,2.45631,2.45707,185400001.0
2007-01-24 11:10:00,2.4569,2.45792,2.45689,2.45722,186500001.0
2007-01-24 11:15:00,2.45723,2.4586,2.45723,2.45751,165400000.0
2007-01-24 11:20:00,2.45761,2.45779,2.45713,2.45763,169400000.0
2007-01-24 11:25:00,2.45774,2.45781,2.45729,2.45741,186700000.0
2007-01-24 11:30:00,2.45747,2.45747,2.45202,2.45466,201699999.0
2007-01-24 11:35:00,2.45465,2.45542,2.45379,2.45382,193300000.0
2007-01-24 11:40:00,2.45343,2.45428,2.45241,2.45428,161000000.0
2007-01-24 11:45:00,2.4543,2.45451,2.45385,2.45447,155400000.0
2007-01-24 11:50:00,2.45448,2.45471,2.45385,2.45426,167100000.0
2007-01-24 11:55:00,2.45416,2.45787,2.45416,2.45784,183100000.0
2007-01-24 12:00:00,2.45812,2.45846,2.45772,2.45777,216000000.0
2007-01-24 12:05:00,2.45767,2.45767,2.45666,2.45761,198900000.0
2007-01-24 12:10:00,2.45769,2.45864,2.45761,2.4586,158100000.0
2007-01-24 12:15:00,2.45864,2.45941,2.45855,2.45901,230100000.0
2007-01-24 12:20:00,2.45899,2.45972,2.45831,2.4596,188600001.0
2007-01-24 12:25:00,2.45974,2.46024,2.45926,2.45993,189900000.0
2007-01-24 12:30:00,2.46,2.46,2.45948,2.45955,170600000.0
2007-01-24 12:35:00,2.45969,2.46052,2.45926,2.46022,191000000.0
2007-01-24 12:40:00,2.46014,2.46037,2.45958,2.45958,180000000.0
2007-01-24 12:45:00,2.45969,2.46005,2.45898,2.45972,214000001.0
2007-01-24 12:50:00,2.4597,2.45988,2.45899,2.45925,169200000.0
2007-01-24 12:55:00,2.45923,2.46055,2.45914,2.46037,173400000.0
2007-01-24 13:00:00,2.4603,2.46112,2.46018,2.46027,201999999.0
2007-01-24 13:05:00,2.46072,2.46161,2.46072,2.46147,197300000.0
2007-01-24 13:10:00,2.46173,2.46338,2.46152,2.46215,151700000.0
2007-01-24 13:15:00,2.46191,2.46248,2.46186,2.46214,167200000.0
2007-01-24 13:20:00,2.46201,2.46284,2.46187,2.46222,137200000.0
2007-01-24 13:25:00,2.46219,2.46317,2.46199,2.46241,162400000.0
2007-01-24 13:30:00,2.46254,2.46344,2.46197,2.46319,194200000.0
2007-01-24 13:35:00,2.46336,2.46348,2.46259,2.46277,181800001.0
2007-01-24 13:40:00,2.46297,2.46308,2.46259,2.46265,178900000.0
2007-01-24 13:45:00,2.46273,2.46297,2.46247,2.46258,185500000.0
2007-01-24 13:50:00,2.46255,2.46268,2.46214,2.4624,185600000.0
2007-01-24 13:55:00,2.46255,2.46367,2.46222,2.46325,197300000.0
2007-01-24 14:00:00,2.4633,2.46333,2.46235,2.46259,178400000.0
2007-01-24 14:05:00,2.46245,2.46254,2.46153,2.46172,200100000.0
2007-01-24 14:10:00,2.46163,2.46187,2.45991,2.46015,166599999.0
2007-01-24 14:15:00,2.45987,2.45987,2.45818,2.45892,165700000.0
2007-01-24 14:20:00,2.45895,2.4601,2.45881,2.45922,186199999.0
2007-01-24 14:25:00,2.45891,2.45915,2.45799,2.45825,171900000.0
2007-01-24 14:30:00,2.45836,2.45848,2.45783,2.45804,166100000.0
2007-01-24 14:35:00,2.45785,2.45806,2.45641,2.45717,128800000.0
2007-01-24 14:40:00,2.45734,2.4574,2.45631,2.45707,172000001.0
2007-01-24 14:45:00,2.45706,2.45721,2.4565,2.45698,199000000.0
2007-01-24 14:50:00,2.45666,2.45703,2.45597,2.45598,187300000.0
2007-01-24 14:55:00,2.45588,2.45593,2.45538,2.45586,199200000.0
2007-01-24 15:00:00,2.45599,2.45599,2.45528,2.45557,211300000.0
2007-01-24 15:05:00,2.45549,2.45577,2.45487,2.45527,206800001.0
2007-01-24 15:10:00,2.45522,2.45542,2.45428,2.45542,126700000.0
2007-01-24 15:15:00,2.45563,2.45622,2.45529,2.45566,186400001.0
2007-01-24 15:20:00,2.45551,2.45697,2.45551,2.45637,133400000.0
2007-01-24 15:25:00,2.45632,2.45661,2.45616,2.45651,158400000.0
2007-01-24 15:30:00,2.45647,2.45701,2.4564,2.45683,186400000.0
2007-01-24 15:35:00,2.45693,2.45727,2.45612,2.4564,203600000.0
2007-01-24 15:40:00,2.45649,2.45649,2.45552,2.45572,187100000.0
2007-01-24 15:45:00,2.45572,2.45595,2.45473,2.45478,251099998.0
2007-01-24 15:50:00,2.45471,2.4549,2.45358,2.45405,172600000.0
2007-01-24 15:55:00,2.45385,2.45418,2.45344,2.45348,142100000.0
2007-01-24 16:00:00,2.45322,2.45322,2.45189,2.45284,159300000.0
2007-01-24 16:05:00,2.45298,2.45367,2.45283,2.45338,152000000.0
2007-01-24 16:10:00,2.45331,2.4539,2.45315,2.45375,180500000.0
2007-01-24 16:15:00,2.45371,2.45466,2.45308,2.45456,154000000.0
2007-01-24 16:20:00,2.45447,2.45479,2.4541,2.45469,179800000.0
2007-01-24 16:25:00,2.45504,2.45585,2.45498,2.45547,171000000.0
2007-01-24 16:30:00,2.45536,2.4562,2.45527,2.4561,187900001.0
2007-01-24 16:35:00,2.45608,2.45729,2.45589,2.45683,147900000.0
2007-01-24 16:40:00,2.45697,2.45702,2.45639,2.45679,172199999.0
2007-01-24 16:45:00,2.45675,2.45687,2.45631,2.45687,205800000.0
2007-01-24 16:50:00,2.45695,2.4578,2.45695,2.4578,216400000.0
2007-01-24 16:55:00,2.45784,2.45796,2.45742,2.45742,150400000.0
2007-01-24 17:00:00,2.4574,2.45752,2.45653,2.45658,144300001.0
2007-01-24 17:05:00,2.45658,2.45669,2.45581,2.45598,168400000.0
2007-01-24 17:10:00,2.45586,2.45596,2.45348,2.45456,190000000.0
2007-01-24 17:15:00,2.45467,2.45562,2.45423,2.45466,189800001.0
2007-01-24 17:20:00,2.45501,2.45524,2.45397,2.45425,221900000.0
2007-01-24 17:25:00,2.45424,2.45457,2.4533,2.45399,156800000.0
2007-01-24 17:30:00,2.45423,2.45764,2.45423,2.45707,173800000.0
2007-01-24 17:35:00,2.45678,2.45709,2.45541,2.45541,179799999.0
2007-01-24 17:40:00,2.45548,2.45551,2.45429,2.45446,201200000.0
2007-01-24 17:45:00,2.45423,2.45524,2.454,2.45458,144300000.0
2007-01-24 17:50:00,2.45441,2.45518,2.45354,2.45389,172400000.0
2007-01-24 17:55:00,2.45376,2.45383,2.45281,2.4529,188200000.0
2007-01-24 18:00:00,2.45307,2.45569,2.45307,2.45563,1433499999.0
2007-01-24 18:05:00,2.45579,2.45684,2.45553,2.4567,1652999999.0
2007-01-24 18:10:00,2.45671,2.45685,2.45527,2.45545,1234600002.0
2007-01-24 18:15:00,2.45547,2.45618,2.45525,2.45532,1363000001.0
2007-01-24 18:20:00,2.45528,2.45583,2.45513,2.4557,1249499998.0
2007-01-24 18:25:00,2.45569,2.45645,2.45544,2.45638,1423000000.0
2007-01-24 18:30:00,2.45648,2.45697,2.45605,2.45662,1215600000.0
2007-01-24 18:35:00,2.45665,2.45717,2.45619,2.45671,691400000.0
2007-01-24 18:40:00,2.45662,2.4571,2.4565,2.45678,733200000.0
2007-01-24 18:45:00,2.45684,2.45715,2.45652,2.45696,273100000.0
2007-01-24 18:50:00,2.45685,2.45685,2.45558,2.45576,649100000.0
2007-01-24 18:55:00,2.45565,2.45581,2.45523,2.45541,723000000.0
2007-01-24 19:00:00,2.45528,2.45581,2.45493,2.45536,369000000.0
2007-01-24 19:05:00,2.45558,2.45576,2.45519,2.45523,790100000.0
2007-01-24 19:10:00,2.45519,2.45527,2.45481,2.45513,425000001.0
2007-01-24 19:15:00,2.4551,2.45582,2.455,2.45554,427599998.0
2007-01-24 19:20:00,2.45563,2.45641,2.45547,2.45628,542200000.0
2007-01-24 19:25:00,2.45608,2.45608,2.45512,2.45523,502200000.0
2007-01-24 19:30:00,2.45522,2.45614,2.45515,2.45586,617500000.0
2007-01-24 19:35:00,2.45593,2.45653,2.4558,2.45648,436800001.0
2007-01-24 19:40:00,2.45633,2.45658,2.45608,2.4564,383600000.0
2007-01-24 19:45:00,2.4563,2.4573,2.45624,2.45714,323300000.0
2007-01-24 19:50:00,2.45715,2.45757,2.45694,2.45738,379200000.0
2007-01-24 19:55:00,2.4574,2.45772,2.4574,2.45757,443700001.0
2007-01-24 20:00:00,2.45785,2.45797,2.4573,2.45744,277400000.0
2007-01-24 20:05:00,2.45747,2.45749,2.45696,2.45696,244200000.0
2007-01-24 20:10:00,2.45717,2.45763,2.45714,2.45758,492199999.0
2007-01-24 20:15:00,2.45753,2.4577,2.45709,2.45718,595799998.0
2007-01-24 20:20:00,2.45717,2.45742,2.4571,2.4572,659600000.0
2007-01-24 20:25:00,2.45713,2.45732,2.45678,2.4571,840300001.0
2007-01-24 20:30:00,2.45712,2.45763,2.45698,2.45758,1049300000.0
2007-01-24 20:35:00,2.45765,2.4579,2.45713,2.45781,531399999.0
2007-01-24 20:40:00,2.45788,2.45795,2.45737,2.45764,644200000.0
2007-01-24 20:45:00,2.4577,2.45802,2.4575,2.45754,606000000.0
2007-01-24 20:50:00,2.45752,2.45783,2.45735,2.45761,761400000.0
2007-01-24 20:55:00,2.4576,2.45789,2.45751,2.45773,993500001.0
2007-01-24 21:00:00,2.45775,2.45775,2.45712,2.45721,808000002.0
2007-01-24 21:05:00,2.45715,2.45735,2.45685,2.45688,250000000.0
2007-01-24 21:10:00,2.45687,2.45734,2.45667,2.45734,514900000.0
2007-01-24 21:15:00,2.45724,2.4574,2.45669,2.45673,613200000.0
2007-01-24 21:20:00,2.4567,2.45697,2.45645,2.4569,784099999.0
2007-01-24 21:25:00,2.45691,2.45706,2.4568,2.45682,313100000.0
2007-01-24 21:30:00,2.4569,2.45725,2.45679,2.45703,546800000.0
2007-01-24 21:35:00,2.45714,2.45725,2.4565,2.45651,226100000.0
2007-01-24 21:40:00,2.45641,2.45674,2.45595,2.45607,362400000.0
2007-01-24 21:45:00,2.45606,2.45648,2.4559,2.45638,403300000.0
2007-01-24 21:50:00,2.45641,2.45641,2.45553,2.45553,286700001.0
2007-01-24 21:55:00,2.4555,2.45642,2.45545,2.45635,352800000.0
2007-01-24 22:00:00,2.45627,2.45668,2.45586,2.45668,348300001.0
2007-01-24 22:05:00,2.45678,2.45728,2.45672,2.45713,185400000.0
2007-01-24 22:10:00,2.45736,2.45762,2.45687,2.45695,197100000.0
2007-01-24 22:15:00,2.45686,2.45733,2.45679,2.45688,351200001.0
2007-01-24 22:20:00,2.45696,2.45708,2.45673,2.45677,290600000.0
2007-01-24 22:25:00,2.45691,2.45698,2.4565,2.45652,286500000.0
2007-01-24 22:30:00,2.45648,2.45694,2.45635,2.4568,375499997.0
2007-01-24 22:35:00,2.45688,2.45689,2.45656,2.45685,143300000.0
2007-01-24 22:40:00,2.45675,2.45697,2.45651,2.4567,303600000.0
2007-01-24 22:45:00,2.45673,2.45676,2.45621,2.45637,331000000.0
2007-01-24 22:50:00,2.45632,2.45647,2.45597,2.45607,219400000.0
2007-01-24 22:55:00,2.45606,2.45641,2.4559,2.45631,153700000.0
2007-01-24 23:00:00,2.45644,2.45704,2.45644,2.45689,168700001.0
2007-01-24 23:05:00,2.45685,2.45692,2.45648,2.45688,123499999.0
2007-01-24 23:10:00,2.4568,2.45723,2.45662,2.45701,160400000.0
2007-01-24 23:15:00,2.45715,2.45761,2.45702,2.45756,89700000.0
2007-01-24 23:20:00,2.45751,2.45751,2.4571,2.45725,105600000.0
2007-01-24 23:25:00,2.45735,2.45775,2.45727,2.45773,164500000.0
2007-01-24 23:30:00,2.4575,2.45779,2.45711,2.45731,186700000.0
2007-01-24 23:35:00,2.45718,2.45721,2.45663,2.4568,177699998.0
2007-01-24 23:40:00,2.4568,2.45712,2.45644,2.45644,120100000.0
2007-01-24 23:45:00,2.45643,2.45693,2.4563,2.45636,163700000.0
2007-01-24 23:50:00,2.45658,2.45717,2.45646,2.4571,171300000.0
2007-01-24 23:55:00,2.45709,2.45755,2.4568,2.45713,153500000.0
2007-01-25 00:00:00,2.45694,2.45702,2.45593,2.45676,156100000.0
2007-01-25 00:05:00,2.45691,2.45707,2.45579,2.45588,161100000.0
2007-01-25 00:10:00,2.45599,2.45641,2.45576,2.45637,216199998.0
2007-01-25 00:15:00,2.45643,2.45721,2.45624,2.45721,175200000.0
2007-01-25 00:20:00,2.45713,2.45749,2.45689,2.45699,126600000.0
2007-01-25 00:25:00,2.45702,2.45717,2.45639,2.45689,162499998.0
2007-01-25 00:30:00,2.4569,2.45704,2.45685,2.45693,159400000.0
2007-01-25 00:35:00,2.457,2.45799,2.45695,2.45709,137800000.0
2007-01-25 00:40:00,2.45676,2.45704,2.45606,2.4564,203600000.0
2007-01-25 00:45:00,2.4565,2.45682,2.45628,2.45628,138500000.0
2007-01-25 00:50:00,2.45635,2.45665,2.45569,2.45659,158800000.0
2007-01-25 00:55:00,2.45664,2.45687,2.45645,2.45657,144200000.0
2007-01-25 01:00:00,2.45642,2.45668,2.45621,2.45648,164500000.0
2007-01-25 01:05:00,2.45669,2.4568,2.45624,2.45624,145400000.0
2007-01-25 01:10:00,2.45643,2.45656,2.45582,2.45592,158500000.0
2007-01-25 01:15:00,2.45595,2.45678,2.45543,2.45657,114700000.0
2007-01-25 01:20:00,2.45634,2.45676,2.45618,2.45636,162500000.0
2007-01-25 01:25:00,2.45642,2.45668,2.45626,2.45659,153500000.0
2007-01-25 01:30:00,2.45662,2.45703,2.45621,2.45648,232100000.0
2007-01-25 01:35:00,2.45661,2.45706,2.45626,2.45666,178099999.0
2007-01-25 01:40:00,2.45672,2.45674,2.4564,2.45643,141400000.0
2007-01-25 01:45:00,2.45632,2.45668,2.45611,2.45632,139400000.0
2007-01-25 01:50:00,2.45627,2.45662,2.45606,2.45644,162800000.0
2007-01-25 01:55:00,2.45643,2.45672,2.45634,2.4565,138400000.0
2007-01-25 02:00:00,2.45667,2.45667,2.45562,2.456,190100000.0
2007-01-25 02:05:00,2.456,2.45629,2.45558,2.45562,160100001.0
2007-01-25 02:10:00,2.45586,2.45586,2.45538,2.45548,151000000.0
2007-01-25 02:15:00,2.45565,2.45667,2.45554,2.45634,179200000.0
2007-01-25 02:20:00,2.45645,2.45686,2.45605,2.45609,199900000.0
2007-01-25 02:25:00,2.45601,2.45621,2.45578,2.45578,177900000.0
2007-01-25 02:30:00,2.45584,2.4561,2.45547,2.45573,150800000.0
2007-01-25 02:35:00,2.45563,2.45599,2.45554,2.45599,157100000.0
2007-01-25 02:40:00,2.45593,2.4561,2.45571,2.45585,119500000.0
2007-01-25 02:45:00,2.45581,2.45649,2.45573,2.45649,108500000.0
2007-01-25 02:50:00,2.45657,2.45717,2.45643,2.45673,135000000.0
2007-01-25 02:55:00,2.45707,2.45713,2.4565,2.45691,166600000.0
2007-01-25 03:00:00,2.45683,2.45702,2.4566,2.45688,142000000.0
2007-01-25 03:05:00,2.45667,2.45685,2.45625,2.45635,137300000.0
2007-01-25 03:10:00,2.45643,2.45643,2.45571,2.45578,105400000.0
2007-01-25 03:15:00,2.45583,2.4559,2.4553,2.45546,139000000.0
2007-01-25 03:20:00,2.45555,2.45585,2.45551,2.45567,130600000.0
2007-01-25 03:25:00,2.45557,2.45565,2.45528,2.4553,110200000.0
2007-01-25 03:30:00,2.4553,2.45545,2.45497,2.45522,130700000.0
2007-01-25 03:35:00,2.45526,2.45533,2.45492,2.45512,168300000.0
2007-01-25 03:40:00,2.45508,2.45524,2.4547,2.45473,164200000.0
2007-01-25 03:45:00,2.45456,2.45503,2.45448,2.45469,183300000.0
2007-01-25 03:50:00,2.45487,2.45488,2.45458,2.45467,138000000.0
2007-01-25 03:55:00,2.45484,2.45484,2.45411,2.4544,177200000.0
2007-01-25 04:00:00,2.45422,2.45591,2.45422,2.45591,190000000.0
2007-01-25 04:05:00,2.45568,2.45597,2.45495,2.45532,146100000.0
2007-01-25 04:10:00,2.45528,2.4554,2.45425,2.45513,131200000.0
2007-01-25 04:15:00,2.45523,2.45523,2.45449,2.45459,208900000.0
2007-01-25 04:20:00,2.45449,2.45475,2.45439,2.45442,155900000.0
2007-01-25 04:25:00,2.45457,2.45506,2.45425,2.45425,184000000.0
2007-01-25 04:30:00,2.4541,2.45421,2.45314,2.45317,188300000.0
2007-01-25 04:35:00,2.45291,2.45311,2.45242,2.45258,202000001.0
2007-01-25 04:40:00,2.45261,2.45273,2.45208,2.45212,187300000.0
2007-01-25 04:45:00,2.4521,2.45278,2.45188,2.45207,196000000.0
2007-01-25 04:50:00,2.45216,2.45271,2.45216,2.45238,161900001.0
2007-01-25 04:55:00,2.45252,2.45275,2.45228,2.45275,196300000.0
2007-01-25 05:00:00,2.45252,2.45252,2.45207,2.45217,165100000.0
2007-01-25 05:05:00,2.45215,2.45228,2.45192,2.45203,152400000.0
2007-01-25 05:10:00,2.45194,2.45311,2.45167,2.45311,122600000.0
2007-01-25 05:15:00,2.45323,2.45337,2.45276,2.45319,174400000.0
2007-01-25 05:20:00,2.45305,2.45347,2.4523,2.4523,153100000.0
2007-01-25 05:25:00,2.45246,2.45293,2.45208,2.45223,137200000.0
2007-01-25 05:30:00,2.45233,2.45328,2.45207,2.45328,132100000.0
2007-01-25 05:35:00,2.4533,2.45355,2.45315,2.45326,161600000.0
2007-01-25 05:40:00,2.4531,2.45358,2.45308,2.45349,225300000.0
2007-01-25 05:45:00,2.45353,2.45353,2.45267,2.45325,122200000.0
2007-01-25 05:50:00,2.45323,2.45371,2.45323,2.45353,126300000.0
2007-01-25 05:55:00,2.45348,2.45373,2.45288,2.45373,143100000.0
2007-01-25 06:00:00,2.45369,2.4539,2.45304,2.45304,164500001.0
2007-01-25 06:05:00,2.45293,2.45346,2.45293,2.45338,185900000.0
2007-01-25 06:10:00,2.45337,2.45362,2.453,2.45307,161600000.0
2007-01-25 06:15:00,2.45305,2.45314,2.45254,2.45292,113800000.0
2007-01-25 06:20:00,2.45323,2.45425,2.45323,2.4537,166700000.0
2007-01-25 06:25:00,2.45364,2.45448,2.45364,2.45414,178300000.0
2007-01-25 06:30:00,2.45423,2.45437,2.45391,2.45391,171800000.0
2007-01-25 06:35:00,2.45387,2.45423,2.45369,2.45394,183499999.0
2007-01-25 06:40:00,2.45413,2.45416,2.45389,2.454,110600000.0
2007-01-25 06:45:00,2.45387,2.45405,2.45351,2.45377,139800000.0
2007-01-25 06:50:00,2.45375,2.45386,2.45328,2.45332,144200000.0
2007-01-25 06:55:00,2.45319,2.45319,2.45217,2.45262,198700000.0
2007-01-25 07:00:00,2.45254,2.45315,2.45226,2.45256,171500001.0
2007-01-25 07:05:00,2.45265,2.45306,2.45235,2.45235,195000000.0
2007-01-25 07:10:00,2.45236,2.45314,2.45236,2.45267,173500000.0
2007-01-25 07:15:00,2.45276,2.45341,2.45247,2.45328,173900000.0
2007-01-25 07:20:00,2.45298,2.45316,2.45249,2.45265,167900000.0
2007-01-25 07:25:00,2.45278,2.45307,2.45269,2.45283,95600000.0
2007-01-25 07:30:00,2.45283,2.45317,2.45233,2.4524,118900000.0
2007-01-25 07:35:00,2.45246,2.45256,2.4521,2.45232,154800000.0
2007-01-25 07:40:00,2.45225,2.45248,2.45183,2.45183,173400000.0
2007-01-25 07:45:00,2.4517,2.45229,2.45163,2.45197,171200000.0
2007-01-25 07:50:00,2.45202,2.45225,2.4517,2.45185,124900000.0
2007-01-25 07:55:00,2.45152,2.45205,2.45144,2.45189,137600000.0
2007-01-25 08:00:00,2.45195,2.45209,2.45161,2.45209,189300000.0
2007-01-25 08:05:00,2.45213,2.45238,2.45192,2.45192,142100000.0
2007-01-25 08:10:00,2.4518,2.45235,2.45146,2.45228,126500000.0
2007-01-25 08:15:00,2.45237,2.45286,2.45234,2.45261,166300000.0
2007-01-25 08:20:00,2.45244,2.45299,2.45235,2.4526,149700000.0
2007-01-25 08:25:00,2.45258,2.45281,2.45166,2.45183,171999999.0
2007-01-25 08:30:00,2.45162,2.452,2.45124,2.45171,155100000.0
2007-01-25 08:35:00,2.45174,2.45206,2.45142,2.45206,144500000.0
2007-01-25 08:40:00,2.45213,2.4524,2.45136,2.45144,184900000.0
2007-01-25 08:45:00,2.45156,2.45194,2.45147,2.45185,147900000.0
2007-01-25 08:50:00,2.45187,2.45209,2.45108,2.45108,131700000.0
2007-01-25 08:55:00,2.45107,2.4512,2.45078,2.45104,128200000.0
2007-01-25 09:00:00,2.45098,2.45131,2.45077,2.45084,187400000.0
2007-01-25 09:05:00,2.45083,2.45159,2.45064,2.45105,137099999.0
2007-01-25 09:10:00,2.45111,2.45116,2.45033,2.45047,168700000.0
2007-01-25 09:15:00,2.45058,2.45101,2.45042,2.45055,141500000.0
2007-01-25 09:20:00,2.45068,2.45094,2.45051,2.4508,171300000.0
2007-01-25 09:25:00,2.45062,2.45153,2.45057,2.45148,145300000.0
2007-01-25 09:30:00,2.45142,2.45177,2.45092,2.45092,214900000.0
2007-01-25 09:35:00,2.45096,2.45165,2.45096,2.45144,190900000.0
2007-01-25 09:40:00,2.45156,2.45211,2.45076,2.45076,182300000.0
2007-01-25 09:45:00,2.45044,2.45138,2.45031,2.45106,127800000.0
2007-01-25 09:50:00,2.45117,2.45226,2.45117,2.45209,163000000.0
2007-01-25 09:55:00,2.45202,2.45369,2.4518,2.45282,128500000.0
2007-01-25 10:00:00,2.45248,2.45274,2.4521,2.45251,208300001.0
2007-01-25 10:05:00,2.45245,2.45296,2.45227,2.45245,168900000.0
2007-01-25 10:10:00,2.45266,2.45451,2.45266,2.4544,170200000.0
2007-01-25 10:15:00,2.45448,2.4565,2.45428,2.45625,199100000.0
2007-01-25 10:20:00,2.45629,2.4565,2.45541,2.4556,198300000.0
2007-01-25 10:25:00,2.45519,2.45563,2.45456,2.45563,177700000.0
2007-01-25 10:30:00,2.45528,2.45652,2.45515,2.45632,176800000.0
2007-01-25 10:35:00,2.45641,2.45685,2.45575,2.45615,157600000.0
2007-01-25 10:40:00,2.45622,2.45644,2.45596,2.45627,205900000.0
2007-01-25 10:45:00,2.45621,2.45665,2.45617,2.45652,173300000.0
2007-01-25 10:50:00,2.45629,2.45691,2.45597,2.45597,162400000.0
2007-01-25 10:55:00,2.45595,2.45649,2.45516,2.45548,247600000.0
2007-01-25 11:00:00,2.45511,2.45697,2.45469,2.45582,173100000.0
2007-01-25 11:05:00,2.45554,2.45578,2.45381,2.45382,195199999.0
2007-01-25 11:10:00,2.45363,2.4538,2.45241,2.4529,206200000.0
2007-01-25 11:15:00,2.45305,2.4535,2.45226,2.4526,179600000.0
2007-01-25 11:20:00,2.45281,2.45381,2.45281,2.45374,194000000.0
2007-01-25 11:25:00,2.45373,2.45427,2.45357,2.45383,162700000.0
2007-01-25 11:30:00,2.45381,2.45457,2.45375,2.45393,169600000.0
2007-01-25 11:35:00,2.45387,2.4542,2.45364,2.45407,194800000.0
2007-01-25 11:40:00,2.45415,2.45498,2.45395,2.45439,167500000.0
2007-01-25 11:45:00,2.45415,2.45415,2.45314,2.45325,164600000.0
2007-01-25 11:50:00,2.45342,2.45433,2.45326,2.45399,178900000.0
2007-01-25 11:55:00,2.45398,2.45409,2.45166,2.45191,183400000.0
2007-01-25 12:00:00,2.45206,2.45278,2.45163,2.45172,193400000.0
2007-01-25 12:05:00,2.45195,2.45301,2.45191,2.45288,178200000.0
2007-01-25 12:10:00,2.45305,2.45364,2.45289,2.45324,182700000.0
2007-01-25 12:15:00,2.45314,2.45339,2.45269,2.45313,175100000.0
2007-01-25 12:20:00,2.45282,2.45288,2.45205,2.45211,177500000.0
2007-01-25 12:25:00,2.45215,2.45215,2.45109,2.45135,214000000.0
2007-01-25 12:30:00,2.45145,2.45198,2.451,2.45198,208300000.0
2007-01-25 12:35:00,2.45186,2.45215,2.45137,2.45137,165800001.0
2007-01-25 12:40:00,2.45125,2.4516,2.45079,2.45097,199200001.0
2007-01-25 12:45:00,2.45097,2.4511,2.45037,2.45089,211200000.0
2007-01-25 12:50:00,2.45078,2.4512,2.45049,2.4509,161100000.0
2007-01-25 12:55:00,2.45085,2.45128,2.44975,2.45128,160800000.0
2007-01-25 13:00:00,2.45131,2.45159,2.45027,2.45047,180500000.0
2007-01-25 13:05:00,2.45032,2.45032,2.44957,2.44979,181800000.0
2007-01-25 13:10:00,2.44965,2.45008,2.44955,2.45008,162000000.0
2007-01-25 13:15:00,2.45019,2.45059,2.44965,2.44965,171400000.0
2007-01-25 13:20:00,2.44943,2.45016,2.44923,2.44925,176300000.0
2007-01-25 13:25:00,2.44929,2.44959,2.44917,2.44917,150000000.0
2007-01-25 13:30:00,2.44939,2.45012,2.44897,2.44997,179500000.0
2007-01-25 13:35:00,2.45005,2.45025,2.44907,2.44918,194900000.0
2007-01-25 13:40:00,2.44929,2.44942,2.44894,2.44915,180000000.0
2007-01-25 13:45:00,2.44915,2.45007,2.44915,2.44996,216700000.0
2007-01-25 13:50:00,2.44995,2.45137,2.44926,2.45137,208400000.0
2007-01-25 13:55:00,2.45134,2.45222,2.45126,2.45217,159300000.0
2007-01-25 14:00:00,2.45223,2.45255,2.45146,2.45155,171400000.0
2007-01-25 14:05:00,2.45123,2.45149,2.45074,2.45128,170200001.0
2007-01-25 14:10:00,2.45121,2.4532,2.45113,2.45218,167100000.0
2007-01-25 14:15:00,2.45212,2.45237,2.45199,2.45213,174699999.0
2007-01-25 14:20:00,2.45225,2.45225,2.45157,2.45181,185400000.0
2007-01-25 14:25:00,2.45164,2.45195,2.45145,2.45152,153900000.0
2007-01-25 14:30:00,2.45162,2.45186,2.45135,2.45186,147100000.0
2007-01-25 14:35:00,2.45173,2.45225,2.45172,2.45212,141200000.0
2007-01-25 14:40:00,2.45213,2.4526,2.45189,2.45207,247799998.0
2007-01-25 14:45:00,2.45217,2.45252,2.45206,2.45246,166900000.0
2007-01-25 14:50:00,2.45241,2.45297,2.45237,2.4527,177500000.0
2007-01-25 14:55:00,2.45272,2.45294,2.45256,2.45281,153800000.0
2007-01-25 15:00:00,2.45287,2.45329,2.45266,2.4529,238400000.0
2007-01-25 15:05:00,2.45275,2.45281,2.4521,2.45228,134199999.0
2007-01-25 15:10:00,2.45209,2.45302,2.45198,2.45268,179300000.0
2007-01-25 15:15:00,2.4527,2.45277,2.45015,2.45017,160400000.0
2007-01-25 15:20:00,2.45026,2.45123,2.45022,2.45078,137300000.0
2007-01-25 15:25:00,2.45082,2.45166,2.45082,2.45126,190100000.0
2007-01-25 15:30:00,2.45139,2.45152,2.45061,2.45091,174000000.0
2007-01-25 15:35:00,2.45097,2.4519,2.45043,2.45043,235599999.0
2007-01-25 15:40:00,2.45049,2.45049,2.44877,2.44925,187299999.0
2007-01-25 15:45:00,2.44917,2.45049,2.44916,2.4502,182500000.0
2007-01-25 15:50:00,2.45023,2.45098,2.45023,2.45036,159900000.0
2007-01-25 15:55:00,2.45052,2.45098,2.44875,2.44897,174900001.0
2007-01-25 16:00:00,2.44901,2.4495,2.44849,2.44936,136300000.0
2007-01-25 16:05:00,2.4495,2.44986,2.4491,2.44946,122700000.0
2007-01-25 16:10:00,2.44933,2.44952,2.44866,2.44909,149400000.0
2007-01-25 16:15:00,2.4493,2.45033,2.4493,2.45005,148800000.0
2007-01-25 16:20:00,2.45013,2.45088,2.44996,2.45075,158000000.0
2007-01-25 16:25:00,2.45087,2.45143,2.45048,2.45074,161899999.0
2007-01-25 16:30:00,2.45094,2.45174,2.45082,2.45149,184100000.0
2007-01-25 16:35:00,2.45155,2.4519,2.45141,2.45143,167200000.0
2007-01-25 16:40:00,2.45148,2.45212,2.45127,2.45201,193200001.0
2007-01-25 16:45:00,2.45197,2.45237,2.4517,2.45235,152400000.0
2007-01-25 16:50:00,2.45232,2.45251,2.45123,2.45137,185600000.0
2007-01-25 16:55:00,2.45125,2.45215,2.45119,2.45215,135800000.0
2007-01-25 17:00:00,2.45198,2.45253,2.45118,2.45159,192900000.0
2007-01-25 17:05:00,2.45134,2.45283,2.45134,2.45283,192400000.0
2007-01-25 17:10:00,2.45293,2.45354,2.45266,2.45338,187300000.0
2007-01-25 17:15:00,2.45325,2.45329,2.45244,2.45264,165500000.0
2007-01-25 17:20:00,2.45275,2.45311,2.45255,2.45285,205300000.0
2007-01-25 17:25:00,2.4527,2.45291,2.45195,2.45201,188500000.0
2007-01-25 17:30:00,2.45193,2.45236,2.45171,2.45171,167200000.0
2007-01-25 17:35:00,2.45182,2.45213,2.45151,2.45186,182200000.0
2007-01-25 17:40:00,2.45199,2.45263,2.45142,2.45252,177199999.0
2007-01-25 17:45:00,2.45243,2.45257,2.4519,2.45192,139500000.0
2007-01-25 17:50:00,2.45187,2.45264,2.45172,2.45246,204599999.0
2007-01-25 17:55:00,2.45247,2.45285,2.45182,2.45277,200400000.0
2007-01-25 18:00:00,2.453,2.45308,2.45229,2.45269,1526000000.0
2007-01-25 18:05:00,2.45273,2.45343,2.45248,2.45277,1842000000.0
2007-01-25 18:10:00,2.45277,2.45299,2.4518,2.45185,1160000001.0
2007-01-25 18:15:00,2.45177,2.45191,2.45041,2.45044,1376800000.0
2007-01-25 18:20:00,2.45042,2.45172,2.45037,2.45158,1274499999.0
2007-01-25 18:25:00,2.45155,2.45171,2.45104,2.45137,1387800000.0
2007-01-25 18:30:00,2.45135,2.45144,2.45017,2.45024,1255799999.0
2007-01-25 18:35:00,2.45042,2.45101,2.45024,2.45058,588299999.0
2007-01-25 18:40:00,2.45063,2.45126,2.45029,2.45102,655600001.0
2007-01-25 18:45:00,2.45108,2.4513,2.45076,2.4511,274800000.0
2007-01-25 18:50:00,2.4509,2.45167,2.4506,2.45133,621300000.0
2007-01-25 18:55:00,2.45138,2.45148,2.45032,2.45039,693500000.0
2007-01-25 19:00:00,2.45044,2.45124,2.45034,2.45093,376800000.0
2007-01-25 19:05:00,2.45087,2.45105,2.45007,2.45026,776799998.0
2007-01-25 19:10:00,2.45036,2.45055,2.45005,2.4503,415500000.0
2007-01-25 19:15:00,2.45023,2.45113,2.45018,2.45089,425800000.0
2007-01-25 19:20:00,2.45109,2.4512,2.4503,2.45057,589799999.0
2007-01-25 19:25:00,2.45057,2.45076,2.45038,2.45062,517600000.0
2007-01-25 19:30:00,2.45067,2.45127,2.4506,2.45105,614200000.0
2007-01-25 19:35:00,2.45101,2.45128,2.45071,2.4512,398600000.0
2007-01-25 19:40:00,2.45128,2.45139,2.45069,2.45082,403100000.0
2007-01-25 19:45:00,2.45083,2.4518,2.45067,2.45155,345000000.0
2007-01-25 19:50:00,2.45157,2.45209,2.45139,2.45195,326100000.0
2007-01-25 19:55:00,2.45193,2.45261,2.45171,2.45184,489399999.0
2007-01-25 20:00:00,2.45192,2.45207,2.45142,2.45193,222700000.0
2007-01-25 20:05:00,2.45178,2.45236,2.45169,2.45183,258500000.0
2007-01-25 20:10:00,2.45187,2.45218,2.45154,2.45163,507700000.0
2007-01-25 20:15:00,2.45169,2.452,2.45148,2.45185,731700001.0
2007-01-25 20:20:00,2.45184,2.45266,2.45153,2.45246,588700000.0
2007-01-25 20:25:00,2.4523,2.45273,2.452,2.45216,782200000.0
2007-01-25 20:30:00,2.45218,2.4527,2.45193,2.45195,1075500000.0
2007-01-25 20:35:00,2.45215,2.45251,2.45188,2.45188,544000000.0
2007-01-25 20:40:00,2.45199,2.45225,2.45151,2.45182,611200000.0
2007-01-25 20:45:00,2.45191,2.45209,2.45123,2.45139,585800002.0
2007-01-25 20:50:00,2.45131,2.45156,2.45092,2.45118,699700000.0
2007-01-25 20:55:00,2.45121,2.45151,2.45086,2.45123,1061399996.0
2007-01-25 21:00:00,2.4513,2.4516,2.45073,2.45103,804800002.0
2007-01-25 21:05:00,2.45089,2.45248,2.45077,2.45237,253700000.0
2007-01-25 21:10:00,2.45245,2.4535,2.45235,2.45293,467600000.0
2007-01-25 21:15:00,2.45281,2.45378,2.45281,2.45371,662500001.0
2007-01-25 21:20:00,2.45378,2.45386,2.4523,2.4523,762399999.0
2007-01-25 21:25:00,2.45206,2.45206,2.45124,2.4514,279400000.0
2007-01-25 21:30:00,2.45148,2.45228,2.45105,2.45161,433900000.0
2007-01-25 21:35:00,2.45152,2.45262,2.45151,2.45255,229900000.0
2007-01-25 21:40:00,2.45254,2.4528,2.45198,2.45222,397900000.0
2007-01-25 21:45:00,2.45222,2.45299,2.45204,2.4529,390699998.0
2007-01-25 21:50:00,2.45294,2.45306,2.45226,2.45239,287000000.0
2007-01-25 21:55:00,2.45245,2.45262,2.45213,2.45237,314800000.0
2007-01-25 22:00:00,2.45221,2.45267,2.45173,2.45237,307600000.0
2007-01-25 22:05:00,2.45242,2.45255,2.45188,2.45188,223200000.0
2007-01-25 22:10:00,2.45186,2.45199,2.45148,2.4516,175500000.0
2007-01-25 22:15:00,2.45153,2.45193,2.45153,2.45186,324000000.0
2007-01-25 22:20:00,2.45158,2.45219,2.45148,2.45155,283400000.0
2007-01-25 22:25:00,2.45157,2.45159,2.45085,2.45088,303100000.0
2007-01-25 22:30:00,2.4508,2.45134,2.45072,2.45127,325099999.0
2007-01-25 22:35:00,2.45134,2.45145,2.45104,2.4513,170600000.0
2007-01-25 22:40:00,2.45117,2.45183,2.4511,2.4515,370399999.0
2007-01-25 22:45:00,2.4515,2.4515,2.45064,2.45127,350600000.0
2007-01-25 22:50:00,2.45126,2.45126,2.45064,2.45103,207000000.0
2007-01-25 22:55:00,2.451,2.45125,2.45078,2.4509,171500000.0
2007-01-25 23:00:00,2.45079,2.45167,2.45079,2.45142,123099999.0
2007-01-25 23:05:00,2.45144,2.4518,2.45109,2.45131,182300000.0
2007-01-25 23:10:00,2.45121,2.45165,2.45109,2.45121,167900000.0
2007-01-25 23:15:00,2.45129,2.45167,2.45126,2.4515,159300001.0
2007-01-25 23:20:00,2.45156,2.45168,2.45131,2.45161,155699998.0
2007-01-25 23:25:00,2.45184,2.4521,2.45118,2.4515,167600001.0
2007-01-25 23:30:00,2.45151,2.45186,2.45129,2.45161,170300000.0
2007-01-25 23:35:00,2.45145,2.45172,2.45134,2.45147,178800000.0
2007-01-25 23:40:00,2.45151,2.45215,2.4512,2.45215,146300000.0
2007-01-25 23:45:00,2.45194,2.45215,2.45162,2.45215,196200000.0
2007-01-25 23:50:00,2.45247,2.45295,2.45226,2.4528,175300000.0
2007-01-25 23:55:00,2.4527,2.45288,2.45168,2.45207,177300000.0
2007-01-26 00:00:00,2.45201,2.45274,2.45201,2.45229,107300000.0
2007-01-26 00:05:00,2.45236,2.45247,2.45172,2.45184,130000000.0
2007-01-26 00:10:00,2.45169,2.45258,2.45166,2.4523,136200000.0
2007-01-26 00:15:00,2.45235,2.45252,2.45208,2.4523,171000000.0
2007-01-26 00:20:00,2.45235,2.45264,2.45213,2.45237,224399999.0
2007-01-26 00:25:00,2.45224,2.45244,2.45184,2.452,149400001.0
2007-01-26 00:30:00,2.45207,2.45237,2.45164,2.45193,162000000.0
2007-01-26 00:35:00,2.45198,2.45252,2.45198,2.4523,151300000.0
2007-01-26 00:40:00,2.4524,2.45257,2.45159,2.45165,180500000.0
2007-01-26 00:45:00,2.45164,2.45197,2.4516,2.4516,131600000.0
2007-01-26 00:50:00,2.45175,2.45203,2.45138,2.45187,149700000.0
2007-01-26 00:55:00,2.45176,2.45281,2.45159,2.45216,166700000.0
2007-01-26 01:00:00,2.45225,2.45261,2.4518,2.45193,171000000.0
2007-01-26 01:05:00,2.45209,2.45209,2.45145,2.45145,207399999.0
2007-01-26 01:10:00,2.45157,2.45177,2.45146,2.45159,126600000.0
2007-01-26 01:15:00,2.45151,2.45163,2.45131,2.45139,115900000.0
2007-01-26 01:20:00,2.45134,2.45172,2.45081,2.451,152100000.0
2007-01-26 01:25:00,2.45103,2.45178,2.45077,2.45114,121400000.0
2007-01-26 01:30:00,2.45113,2.45242,2.45113,2.45242,231600000.0
2007-01-26 01:35:00,2.45264,2.45306,2.45224,2.45224,223299999.0
2007-01-26 01:40:00,2.4523,2.45278,2.45172,2.45243,173800000.0
2007-01-26 01:45:00,2.45217,2.4524,2.45179,2.45228,187600000.0
2007-01-26 01:50:00,2.45224,2.45275,2.45203,2.45253,176700000.0
2007-01-26 01:55:00,2.45255,2.45297,2.45231,2.45242,210900000.0
2007-01-26 02:00:00,2.45247,2.4528,2.45201,2.4522,135000000.0
2007-01-26 02:05:00,2.45208,2.45275,2.45198,2.45253,145400000.0
2007-01-26 02:10:00,2.45251,2.45272,2.45205,2.45209,115400001.0
2007-01-26 02:15:00,2.45223,2.45253,2.45135,2.45169,120400000.0
2007-01-26 02:20:00,2.45179,2.45223,2.45169,2.45192,140400000.0
2007-01-26 02:25:00,2.4522,2.4527,2.4522,2.45241,96200000.0
2007-01-26 02:30:00,2.45249,2.4528,2.4524,2.45253,183200000.0
2007-01-26 02:35:00,2.45252,2.4529,2.45239,2.45272,124200000.0
2007-01-26 02:40:00,2.45261,2.45281,2.45233,2.45259,119300000.0
2007-01-26 02:45:00,2.4526,2.45346,2.45259,2.45331,138799999.0
2007-01-26 02:50:00,2.45315,2.4534,2.45278,2.45335,141500000.0
2007-01-26 02:55:00,2.4533,2.45334,2.4524,2.4524,142400000.0
2007-01-26 03:00:00,2.45271,2.45299,2.45255,2.45284,140400000.0
2007-01-26 03:05:00,2.45267,2.45305,2.45257,2.45268,158700000.0
2007-01-26 03:10:00,2.45278,2.4529,2.45242,2.4529,114500000.0
2007-01-26 03:15:00,2.45265,2.45271,2.45233,2.45257,140700000.0
2007-01-26 03:20:00,2.45251,2.45265,2.45228,2.45244,181400000.0
2007-01-26 03:25:00,2.45254,2.45289,2.45243,2.4525,137600000.0
2007-01-26 03:30:00,2.45256,2.45256,2.45203,2.45236,121200000.0
2007-01-26 03:35:00,2.4524,2.45247,2.45214,2.4524,197599999.0
2007-01-26 03:40:00,2.45232,2.45295,2.45213,2.45283,156400000.0
2007-01-26 03:45:00,2.45296,2.45323,2.45267,2.45281,121600000.0
2007-01-26 03:50:00,2.453,2.45329,2.45234,2.45274,174499999.0
2007-01-26 03:55:00,2.45266,2.45303,2.4524,2.4528,145400001.0
2007-01-26 04:00:00,2.45312,2.45329,2.45219,2.45324,107800000.0
2007-01-26 04:05:00,2.45325,2.45358,2.45319,2.45338,154300000.0
2007-01-26 04:10:00,2.45333,2.45347,2.45304,2.45311,162200000.0
2007-01-26 04:15:00,2.45301,2.45421,2.45301,2.45402,154600000.0
2007-01-26 04:20:00,2.45411,2.45465,2.45384,2.45425,168000000.0
2007-01-26 04:25:00,2.45439,2.45452,2.45374,2.45378,101000000.0
2007-01-26 04:30:00,2.45376,2.45391,2.45345,2.4537,191100000.0
2007-01-26 04:35:00,2.45395,2.45401,2.4528,2.45306,159400000.0
2007-01-26 04:40:00,2.45309,2.45366,2.45298,2.45337,189600000.0
2007-01-26 04:45:00,2.4534,2.45346,2.45301,2.4531,190700000.0
2007-01-26 04:50:00,2.45316,2.45343,2.45312,2.45316,125600000.0
2007-01-26 04:55:00,2.4532,2.45349,2.45297,2.45349,176700001.0
2007-01-26 05:00:00,2.45343,2.45372,2.45331,2.45372,91700000.0
2007-01-26 05:05:00,2.4536,2.45382,2.45351,2.45367,102100000.0
2007-01-26 05:10:00,2.45371,2.45386,2.45346,2.45384,186600000.0
2007-01-26 05:15:00,2.45386,2.45489,2.45366,2.45487,228000000.0
2007-01-26 05:20:00,2.45451,2.45485,2.45438,2.45464,155000000.0
2007-01-26 05:25:00,2.45466,2.45483,2.4545,2.45457,170800001.0
2007-01-26 05:30:00,2.45458,2.45489,2.45448,2.45465,155500000.0
2007-01-26 05:35:00,2.45484,2.45523,2.45475,2.45512,160900000.0
2007-01-26 05:40:00,2.45476,2.45504,2.45464,2.455,145100000.0
2007-01-26 05:45:00,2.45487,2.45554,2.45465,2.4555,150200000.0
2007-01-26 05:50:00,2.45507,2.45518,2.45456,2.45499,167899998.0
2007-01-26 05:55:00,2.45504,2.45546,2.45494,2.45513,123900000.0
2007-01-26 06:00:00,2.4551,2.45577,2.4551,2.45556,199700000.0
2007-01-26 06:05:00,2.4555,2.45582,2.45516,2.45527,180000000.0
2007-01-26 06:10:00,2.45537,2.45581,2.45522,2.45552,145600000.0
2007-01-26 06:15:00,2.45558,2.45598,2.45557,2.45575,126800000.0
2007-01-26 06:20:00,2.45582,2.45611,2.45571,2.45605,155300000.0
2007-01-26 06:25:00,2.45592,2.45628,2.4559,2.45605,161800000.0
2007-01-26 06:30:00,2.45623,2.45635,2.4559,2.45618,157400000.0
2007-01-26 06:35:00,2.45615,2.45619,2.45494,2.45506,139000001.0
2007-01-26 06:40:00,2.45508,2.45546,2.45506,2.4554,135600000.0
2007-01-26 06:45:00,2.4553,2.45555,2.45499,2.45499,134800000.0
2007-01-26 06:50:00,2.45497,2.45517,2.45473,2.45505,126600000.0
2007-01-26 06:55:00,2.45505,2.45544,2.4549,2.45544,139000000.0
2007-01-26 07:00:00,2.45517,2.45537,2.45479,2.45525,175400000.0
2007-01-26 07:05:00,2.4556,2.4561,2.45541,2.45593,176400000.0
2007-01-26 07:10:00,2.45566,2.4559,2.45552,2.45567,171400000.0
2007-01-26 07:15:00,2.45584,2.45589,2.45546,2.45565,156200000.0
2007-01-26 07:20:00,2.45559,2.45591,2.4553,2.45542,145100000.0
2007-01-26 07:25:00,2.45536,2.45565,2.45536,2.4555,111100000.0
2007-01-26 07:30:00,2.45558,2.45571,2.45523,2.45529,121100001.0
2007-01-26 07:35:00,2.45516,2.45588,2.45516,2.45585,179099999.0
2007-01-26 07:40:00,2.45587,2.45622,2.4555,2.45552,170200001.0
2007-01-26 07:45:00,2.45557,2.45581,2.45529,2.45529,177500000.0
2007-01-26 07:50:00,2.45526,2.45582,2.45513,2.45547,210700000.0
2007-01-26 07:55:00,2.4553,2.4557,2.45504,2.45544,82300000.0
2007-01-26 08:00:00,2.45564,2.45615,2.45556,2.45589,170200000.0
2007-01-26 08:05:00,2.45579,2.45634,2.45562,2.45618,157900000.0
2007-01-26 08:10:00,2.45621,2.45716,2.45606,2.45624,169500000.0
2007-01-26 08:15:00,2.45638,2.45656,2.45591,2.4561,104200000.0
2007-01-26 08:20:00,2.45599,2.45657,2.45588,2.45636,148400000.0
2007-01-26 08:25:00,2.45643,2.45758,2.45643,2.45749,167000000.0
2007-01-26 08:30:00,2.45736,2.45764,2.45694,2.45696,183200000.0
2007-01-26 08:35:00,2.45693,2.4573,2.45686,2.45718,194300000.0
2007-01-26 08:40:00,2.45701,2.45722,2.45638,2.45638,186700000.0
2007-01-26 08:45:00,2.45637,2.45677,2.45613,2.45613,191300000.0
2007-01-26 08:50:00,2.45592,2.45631,2.45588,2.45595,125800000.0
2007-01-26 08:55:00,2.45618,2.45672,2.456,2.4565,187500000.0
2007-01-26 09:00:00,2.45641,2.45675,2.45627,2.45656,200599999.0
2007-01-26 09:05:00,2.45659,2.45669,2.45602,2.45619,127800000.0
2007-01-26 09:10:00,2.45624,2.45682,2.45624,2.45643,197000000.0
2007-01-26 09:15:00,2.4564,2.4569,2.45561,2.45565,115500000.0
2007-01-26 09:20:00,2.45581,2.4567,2.4557,2.4567,186000000.0
2007-01-26 09:25:00,2.45653,2.4582,2.45651,2.45735,156300000.0
2007-01-26 09:30:00,2.45722,2.45722,2.45638,2.4564,188400000.0
2007-01-26 09:35:00,2.45661,2.45661,2.45564,2.45572,184600000.0
2007-01-26 09:40:00,2.45561,2.4561,2.4552,2.45534,177700000.0
2007-01-26 09:45:00,2.45528,2.45687,2.45528,2.45687,189300000.0
2007-01-26 09:50:00,2.45695,2.45784,2.45686,2.4575,143200000.0
2007-01-26 09:55:00,2.45752,2.45803,2.45717,2.45751,129100000.0
2007-01-26 10:00:00,2.45746,2.45892,2.45746,2.4586,157800000.0
2007-01-26 10:05:00,2.45846,2.45846,2.45711,2.45766,192800000.0
2007-01-26 10:10:00,2.45788,2.4582,2.45677,2.45682,205300000.0
2007-01-26 10:15:00,2.45696,2.45724,2.45524,2.45527,200500000.0
2007-01-26 10:20:00,2.45539,2.45581,2.45423,2.45449,177900000.0
2007-01-26 10:25:00,2.4543,2.4544,2.45334,2.4535,189600000.0
2007-01-26 10:30:00,2.45331,2.4547,2.45313,2.45462,171700000.0
2007-01-26 10:35:00,2.45453,2.45542,2.45434,2.45524,155300000.0
2007-01-26 10:40:00,2.4554,2.4558,2.45505,2.45538,178100000.0
2007-01-26 10:45:00,2.45523,2.45529,2.4546,2.45469,201299998.0
2007-01-26 10:50:00,2.45456,2.45465,2.45406,2.45426,147500000.0
2007-01-26 10:55:00,2.45444,2.45535,2.45439,2.45535,199700001.0
2007-01-26 11:00:00,2.45531,2.45559,2.45484,2.45484,169700001.0
2007-01-26 11:05:00,2.45472,2.45569,2.45467,2.4549,208400000.0
2007-01-26 11:10:00,2.45457,2.45504,2.45333,2.4537,215900000.0
2007-01-26 11:15:00,2.45371,2.45526,2.45337,2.4547,179600000.0
2007-01-26 11:20:00,2.45475,2.45477,2.4538,2.45392,215199999.0
2007-01-26 11:25:00,2.45412,2.45465,2.45412,2.45447,208000000.0
2007-01-26 11:30:00,2.45448,2.45489,2.45402,2.45415,221000000.0
2007-01-26 11:35:00,2.45415,2.45482,2.45395,2.4547,180300000.0
2007-01-26 11:40:00,2.45456,2.455,2.45441,2.45491,159000000.0
2007-01-26 11:45:00,2.45497,2.45509,2.45296,2.45377,160400000.0
2007-01-26 11:50:00,2.45397,2.45492,2.45372,2.45446,194400000.0
2007-01-26 11:55:00,2.45454,2.45488,2.45435,2.4547,177000000.0
2007-01-26 12:00:00,2.45476,2.4557,2.45473,2.45497,170899999.0
2007-01-26 12:05:00,2.45508,2.45528,2.45467,2.45505,206400000.0
2007-01-26 12:10:00,2.45519,2.45557,2.45503,2.45545,172099999.0
2007-01-26 12:15:00,2.45565,2.45591,2.45517,2.45517,195600000.0
2007-01-26 12:20:00,2.4551,2.45592,2.45486,2.45592,203800000.0
2007-01-26 12:25:00,2.45606,2.45626,2.45563,2.45595,170200000.0
2007-01-26 12:30:00,2.45603,2.45704,2.45599,2.45704,152300000.0
2007-01-26 12:35:00,2.45708,2.45873,2.45691,2.45785,177400000.0
2007-01-26 12:40:00,2.45788,2.45822,2.45672,2.45672,229200000.0
2007-01-26 12:45:00,2.45708,2.45772,2.45696,2.45731,217000001.0
2007-01-26 12:50:00,2.45725,2.45804,2.457,2.45749,199900000.0
2007-01-26 12:55:00,2.45753,2.45838,2.45744,2.45818,181900000.0
2007-01-26 13:00:00,2.45808,2.45862,2.45801,2.45854,181500000.0
2007-01-26 13:05:00,2.45873,2.45938,2.45845,2.45874,147500000.0
2007-01-26 13:10:00,2.45907,2.45924,2.45826,2.45848,183900000.0
2007-01-26 13:15:00,2.4584,2.45877,2.45825,2.45852,151800000.0
2007-01-26 13:20:00,2.45854,2.4589,2.4584,2.45874,182400000.0
2007-01-26 13:25:00,2.45889,2.45902,2.45803,2.45803,160000000.0
2007-01-26 13:30:00,2.45779,2.45885,2.45767,2.45863,178700000.0
2007-01-26 13:35:00,2.45856,2.4607,2.45824,2.4607,201800000.0
2007-01-26 13:40:00,2.46073,2.46129,2.46035,2.46094,160000000.0
2007-01-26 13:45:00,2.46092,2.46124,2.46025,2.46106,171800000.0
2007-01-26 13:50:00,2.46115,2.46115,2.46018,2.46059,191700000.0
2007-01-26 13:55:00,2.46058,2.46116,2.46036,2.46111,183100000.0
2007-01-26 14:00:00,2.46124,2.46154,2.4609,2.4611,180000001.0
2007-01-26 14:05:00,2.46121,2.46134,2.45943,2.45943,215400001.0
2007-01-26 14:10:00,2.4594,2.45974,2.45828,2.45852,154300000.0
2007-01-26 14:15:00,2.4584,2.45876,2.45794,2.45818,155199999.0
2007-01-26 14:20:00,2.45825,2.4588,2.458,2.4588,166100000.0
2007-01-26 14:25:00,2.45878,2.45982,2.45878,2.45925,174600000.0
2007-01-26 14:30:00,2.45933,2.45953,2.45891,2.4592,134600000.0
2007-01-26 14:35:00,2.459,2.45938,2.45889,2.45923,159000000.0
2007-01-26 14:40:00,2.45939,2.45971,2.45889,2.45971,216900000.0
2007-01-26 14:45:00,2.45967,2.45994,2.45943,2.45945,167500000.0
2007-01-26 14:50:00,2.45923,2.45955,2.45909,2.45954,182400000.0
2007-01-26 14:55:00,2.45945,2.45959,2.45812,2.45823,140600000.0
2007-01-26 15:00:00,2.45841,2.45877,2.45791,2.45831,192500000.0
2007-01-26 15:05:00,2.45824,2.45882,2.45809,2.45854,211900001.0
2007-01-26 15:10:00,2.45863,2.45887,2.4578,2.45792,129000000.0
2007-01-26 15:15:00,2.45822,2.45865,2.45803,2.45854,114300000.0
2007-01-26 15:20:00,2.45844,2.45865,2.45784,2.45794,160800000.0
2007-01-26 15:25:00,2.45782,2.45835,2.45747,2.45747,161500000.0
2007-01-26 15:30:00,2.45782,2.45807,2.45628,2.45777,198599999.0
2007-01-26 15:35:00,2.45774,2.45808,2.45747,2.45762,255400000.0
2007-01-26 15:40:00,2.45777,2.45834,2.45777,2.45815,178599999.0
2007-01-26 15:45:00,2.45838,2.45912,2.45834,2.45835,231000000.0
2007-01-26 15:50:00,2.45821,2.45869,2.45727,2.45727,172300000.0
2007-01-26 15:55:00,2.45733,2.45733,2.45667,2.457,197199999.0
2007-01-26 16:00:00,2.45713,2.45738,2.4566,2.45675,154300000.0
2007-01-26 16:05:00,2.45664,2.45702,2.45613,2.45667,162199999.0
2007-01-26 16:10:00,2.45663,2.45758,2.45663,2.45707,189800000.0
2007-01-26 16:15:00,2.45702,2.45765,2.45692,2.45725,215000000.0
2007-01-26 16:20:00,2.4575,2.45763,2.45662,2.45692,154100000.0
2007-01-26 16:25:00,2.45722,2.45734,2.45655,2.45714,162900000.0
2007-01-26 16:30:00,2.45699,2.45714,2.45648,2.457,214100000.0
2007-01-26 16:35:00,2.45696,2.45755,2.45673,2.45699,181400000.0
2007-01-26 16:40:00,2.45708,2.45753,2.45687,2.45753,143300000.0
2007-01-26 16:45:00,2.45755,2.45765,2.4568,2.45688,242200000.0
2007-01-26 16:50:00,2.45693,2.45752,2.45663,2.4572,190200000.0
2007-01-26 16:55:00,2.45703,2.45732,2.45497,2.45519,128300000.0
2007-01-26 17:00:00,2.45542,2.45595,2.45388,2.45461,182700000.0
2007-01-26 17:05:00,2.45453,2.45483,2.45383,2.45428,189200000.0
2007-01-26 17:10:00,2.45439,2.45462,2.45396,2.45447,211400000.0
2007-01-26 17:15:00,2.45435,2.45517,2.45433,2.45458,144099999.0
2007-01-26 17:20:00,2.45466,2.45497,2.45405,2.45497,173400000.0
2007-01-26 17:25:00,2.45493,2.45506,2.45408,2.45408,165700001.0
2007-01-26 17:30:00,2.45407,2.45435,2.45334,2.45413,176700000.0
2007-01-26 17:35:00,2.45394,2.45412,2.45288,2.45305,173900000.0
2007-01-26 17:40:00,2.45313,2.45387,2.45299,2.45356,183600000.0
2007-01-26 17:45:00,2.45359,2.45417,2.45327,2.45384,194300001.0
2007-01-26 17:50:00,2.4538,2.45402,2.45354,2.45371,151500000.0
2007-01-26 17:55:00,2.45384,2.4558,2.45352,2.4558,138700000.0
2007-01-26 18:00:00,2.45602,2.45612,2.45497,2.45528,1468900001.0
2007-01-26 18:05:00,2.45542,2.45554,2.45464,2.45482,1779699999.0
2007-01-26 18:10:00,2.45485,2.45526,2.45436,2.45494,1217599998.0
2007-01-26 18:15:00,2.45508,2.45594,2.45505,2.45575,1401399998.0
2007-01-26 18:20:00,2.45595,2.45688,2.45584,2.45655,1338900003.0
2007-01-26 18:25:00,2.45649,2.45654,2.45581,2.456,1264300000.0
2007-01-26 18:30:00,2.45582,2.45629,2.4556,2.45582,1140600001.0
2007-01-26 18:35:00,2.45582,2.45642,2.4556,2.45629,646000000.0
2007-01-26 18:40:00,2.45638,2.45655,2.45603,2.45626,636200001.0
2007-01-26 18:45:00,2.45638,2.45676,2.45623,2.45638,285300000.0
2007-01-26 18:50:00,2.45619,2.45655,2.45606,2.45623,549900000.0
2007-01-26 18:55:00,2.4562,2.4565,2.45589,2.45596,682200001.0
2007-01-26 19:00:00,2.45605,2.4564,2.45575,2.45609,341600000.0
2007-01-26 19:05:00,2.45612,2.45667,2.45612,2.45643,769800001.0
2007-01-26 19:10:00,2.45637,2.45648,2.45571,2.4563,445700000.0
2007-01-26 19:15:00,2.45627,2.45697,2.4561,2.45675,441500000.0
2007-01-26 19:20:00,2.45675,2.45676,2.45546,2.45576,603999999.0
2007-01-26 19:25:00,2.45572,2.45618,2.45561,2.45597,500800000.0
2007-01-26 19:30:00,2.45602,2.45688,2.45582,2.45666,624599999.0
2007-01-26 19:35:00,2.45652,2.45739,2.45652,2.45739,419800000.0
2007-01-26 19:40:00,2.45745,2.45751,2.45699,2.45724,407899998.0
2007-01-26 19:45:00,2.45717,2.45741,2.45705,2.45712,292500000.0
2007-01-26 19:50:00,2.45716,2.45733,2.4569,2.45731,309000000.0
2007-01-26 19:55:00,2.45726,2.45733,2.45671,2.45677,480500001.0
2007-01-26 20:00:00,2.4568,2.457,2.45611,2.45659,243000000.0
2007-01-26 20:05:00,2.45653,2.45707,2.45642,2.4566,256900000.0
2007-01-26 20:10:00,2.4568,2.4568,2.45569,2.45601,547900000.0
2007-01-26 20:15:00,2.45619,2.45631,2.45566,2.456,593800000.0
2007-01-26 20:20:00,2.45595,2.45603,2.45555,2.45567,596900002.0
2007-01-26 20:25:00,2.45562,2.45594,2.45541,2.45555,833599997.0
2007-01-26 20:30:00,2.45553,2.45568,2.45521,2.45528,1112200000.0
2007-01-26 20:35:00,2.45539,2.4558,2.45536,2.45544,549800001.0
2007-01-26 20:40:00,2.45548,2.45561,2.45514,2.45552,568700000.0
2007-01-26 20:45:00,2.45557,2.45675,2.45552,2.45667,509800000.0
2007-01-26 20:50:00,2.45668,2.45689,2.45638,2.45655,763499999.0
2007-01-26 20:55:00,2.45661,2.45674,2.45628,2.45672,1066499999.0
2007-01-26 21:00:00,2.4567,2.4567,2.45605,2.45623,839000002.0
2007-01-26 21:05:00,2.45618,2.45664,2.4561,2.45661,244800000.0
2007-01-26 21:10:00,2.45667,2.45716,2.45655,2.45715,501100000.0
2007-01-26 21:15:00,2.45703,2.45718,2.45665,2.45691,616300000.0
2007-01-26 21:20:00,2.45686,2.45692,2.4564,2.45665,745699999.0
2007-01-26 21:25:00,2.45661,2.45673,2.45633,2.45657,308100001.0
2007-01-26 21:30:00,2.45667,2.45667,2.45615,2.45627,370100000.0
2007-01-26 21:35:00,2.45631,2.4564,2.45599,2.45599,214400001.0
2007-01-26 21:40:00,2.45602,2.45609,2.45577,2.45591,374000001.0
2007-01-26 21:45:00,2.456,2.45638,2.45563,2.45563,373200000.0
2007-01-26 21:50:00,2.45564,2.45567,2.45523,2.45523,248300000.0
2007-01-26 21:55:00,2.45531,2.45567,2.45509,2.45549,375800000.0
2007-01-26 22:00:00,2.45553,2.45562,2.4549,2.45513,351300002.0
2007-01-26 22:05:00,2.4551,2.45533,2.45482,2.455,175100000.0
2007-01-26 22:10:00,2.4551,2.4552,2.45483,2.4552,200300002.0
2007-01-26 22:15:00,2.45512,2.45546,2.45495,2.45537,413200000.0
2007-01-26 22:20:00,2.45543,2.45562,2.45533,2.45535,295000000.0
2007-01-26 22:25:00,2.45544,2.45577,2.45526,2.45577,334600002.0
2007-01-26 22:30:00,2.45577,2.45602,2.45556,2.45575,343400000.0
2007-01-26 22:35:00,2.45575,2.45578,2.45542,2.45561,188000000.0
2007-01-26 22:40:00,2.4556,2.4559,2.45538,2.45554,310900000.0
2007-01-26 22:45:00,2.45552,2.45575,2.4553,2.45551,375800000.0
2007-01-26 22:50:00,2.4555,2.45562,2.45529,2.45538,169400000.0
2007-01-26 22:55:00,2.45536,2.45576,2.4553,2.45545,201400001.0
2007-01-26 23:00:00,2.45534,2.45608,2.45533,2.45587,170200000.0
2007-01-26 23:05:00,2.45589,2.45615,2.45581,2.45605,123600000.0
2007-01-26 23:10:00,2.45593,2.45614,2.45579,2.45579,176100001.0
2007-01-26 23:15:00,2.45591,2.45643,2.45575,2.45589,123300000.0
2007-01-26 23:20:00,2.45585,2.45625,2.4557,2.45622,192699999.0
2007-01-26 23:25:00,2.45636,2.45673,2.45628,2.45671,176400001.0
2007-01-26 23:30:00,2.45672,2.45672,2.45604,2.45631,152199999.0
2007-01-26 23:35:00,2.45628,2.45656,2.45559,2.45578,174000000.0
2007-01-26 23:40:00,2.45579,2.4558,2.4555,2.45562,148100000.0
2007-01-26 23:45:00,2.45581,2.45626,2.45558,2.45611,181000000.0
2007-01-26 23:50:00,2.45627,2.45627,2.45576,2.45604,158700000.0
2007-01-26 23:55:00,2.45597,2.45618,2.45504,2.45573,142700000.0
2007-01-29 00:00:00,2.45607,2.45619,2.45543,2.45548,209500000.0
2007-01-29 00:05:00,2.45547,2.45633,2.45513,2.45549,188800000.0
2007-01-29 00:10:00,2.45515,2.45558,2.4548,2.45502,235700002.0
2007-01-29 00:15:00,2.45488,2.45516,2.45486,2.45494,150300001.0
2007-01-29 00:20:00,2.45513,2.45577,2.4551,2.45535,124000000.0
2007-01-29 00:25:00,2.45531,2.45575,2.45523,2.45537,162500001.0
2007-01-29 00:30:00,2.45527,2.45544,2.45496,2.45496,164400000.0
2007-01-29 00:35:00,2.45503,2.45598,2.4549,2.4558,189400000.0
2007-01-29 00:40:00,2.45573,2.45612,2.45547,2.45584,155100000.0
2007-01-29 00:45:00,2.4559,2.45665,2.4559,2.45641,149400000.0
2007-01-29 00:50:00,2.45646,2.45658,2.45573,2.45639,184100000.0
2007-01-29 00:55:00,2.45649,2.45663,2.45594,2.45628,144700000.0
2007-01-29 01:00:00,2.4563,2.45651,2.456,2.45628,193000000.0
2007-01-29 01:05:00,2.45648,2.4565,2.45589,2.45589,121400000.0
2007-01-29 01:10:00,2.45603,2.45657,2.45572,2.45575,189800000.0
2007-01-29 01:15:00,2.45577,2.45646,2.45576,2.45607,145500000.0
2007-01-29 01:20:00,2.45586,2.45643,2.45562,2.45624,211500000.0
2007-01-29 01:25:00,2.45618,2.45648,2.45599,2.45608,174900000.0
2007-01-29 01:30:00,2.45613,2.45642,2.45587,2.45616,164700000.0
2007-01-29 01:35:00,2.45611,2.45641,2.45581,2.45591,126800001.0
2007-01-29 01:40:00,2.45603,2.45606,2.45545,2.45545,252199999.0
2007-01-29 01:45:00,2.45549,2.45574,2.45475,2.45562,118500000.0
2007-01-29 01:50:00,2.45559,2.45715,2.45559,2.45702,176000000.0
2007-01-29 01:55:00,2.45712,2.45726,2.45665,2.45683,150599999.0
2007-01-29 02:00:00,2.45674,2.45685,2.45632,2.45655,174300000.0
2007-01-29 02:05:00,2.45651,2.45714,2.45615,2.45663,182300000.0
2007-01-29 02:10:00,2.45661,2.45661,2.45531,2.45536,141100000.0
2007-01-29 02:15:00,2.45521,2.45588,2.45519,2.45572,158500000.0
2007-01-29 02:20:00,2.45585,2.45602,2.45566,2.45593,173900000.0
2007-01-29 02:25:00,2.456,2.45643,2.45581,2.45601,155200000.0
2007-01-29 02:30:00,2.45611,2.45662,2.45611,2.4563,159200000.0
2007-01-29 02:35:00,2.45619,2.45669,2.45601,2.45646,129200000.0
2007-01-29 02:40:00,2.45653,2.4568,2.45625,2.45628,153600001.0
2007-01-29 02:45:00,2.45629,2.45641,2.4561,2.45624,80500000.0
2007-01-29 02:50:00,2.4562,2.45663,2.45574,2.45663,155100000.0
2007-01-29 02:55:00,2.45676,2.45677,2.45637,2.45667,145100000.0
2007-01-29 03:00:00,2.45679,2.45703,2.45654,2.45683,150900000.0
2007-01-29 03:05:00,2.45671,2.45693,2.45661,2.45673,122600000.0
2007-01-29 03:10:00,2.45676,2.45699,2.45633,2.45688,145100000.0
2007-01-29 03:15:00,2.45675,2.45696,2.45643,2.45651,125900000.0
2007-01-29 03:20:00,2.45657,2.45683,2.45642,2.45652,128500000.0
2007-01-29 03:25:00,2.45642,2.45655,2.456,2.456,133200000.0
2007-01-29 03:30:00,2.45596,2.45669,2.45586,2.45625,164400000.0
2007-01-29 03:35:00,2.45618,2.45642,2.45606,2.45622,118100000.0
2007-01-29 03:40:00,2.45618,2.4563,2.45569,2.45594,168300000.0
2007-01-29 03:45:00,2.45598,2.45632,2.45564,2.45586,148100000.0
2007-01-29 03:50:00,2.45585,2.45626,2.45576,2.456,152099999.0
2007-01-29 03:55:00,2.45617,2.45658,2.45575,2.45643,180300000.0
2007-01-29 04:00:00,2.45628,2.45656,2.45604,2.45637,116900000.0
2007-01-29 04:05:00,2.45622,2.45622,2.45589,2.45602,100200000.0
2007-01-29 04:10:00,2.45607,2.45632,2.45598,2.45632,130300000.0
2007-01-29 04:15:00,2.45625,2.45668,2.45593,2.45633,149500000.0
2007-01-29 04:20:00,2.45646,2.45685,2.45636,2.45636,124400000.0
2007-01-29 04:25:00,2.45657,2.45663,2.45627,2.45649,105300000.0
2007-01-29 04:30:00,2.4564,2.45665,2.4563,2.4563,190300000.0
2007-01-29 04:35:00,2.45629,2.45669,2.45627,2.45653,91100000.0
2007-01-29 04:40:00,2.45648,2.4568,2.45647,2.45659,99800000.0
2007-01-29 04:45:00,2.45669,2.45677,2.45637,2.45637,174400000.0
2007-01-29 04:50:00,2.45641,2.45707,2.45641,2.45683,163300000.0
2007-01-29 04:55:00,2.45701,2.45714,2.4567,2.457,118300000.0
2007-01-29 05:00:00,2.45708,2.45717,2.45695,2.45712,134000001.0
2007-01-29 05:05:00,2.45713,2.45725,2.45693,2.45696,148000000.0
2007-01-29 05:10:00,2.45696,2.45711,2.45682,2.45705,98700000.0
2007-01-29 05:15:00,2.45713,2.45717,2.45677,2.45713,210800000.0
2007-01-29 05:20:00,2.45697,2.45711,2.45654,2.45675,172200000.0
2007-01-29 05:25:00,2.45682,2.45732,2.45663,2.45699,186700000.0
2007-01-29 05:30:00,2.45706,2.45706,2.45633,2.45653,183800000.0
2007-01-29 05:35:00,2.45672,2.45698,2.45641,2.4569,123500000.0
2007-01-29 05:40:00,2.45681,2.4572,2.45645,2.45718,114200000.0
2007-01-29 05:45:00,2.45723,2.45734,2.45695,2.45711,182700000.0
2007-01-29 05:50:00,2.45715,2.45717,2.45681,2.45698,167300000.0
2007-01-29 05:55:00,2.457,2.45728,2.45678,2.45717,166300000.0
2007-01-29 06:00:00,2.4571,2.4577,2.4571,2.45722,143400000.0
2007-01-29 06:05:00,2.45714,2.45769,2.45702,2.45724,146700000.0
2007-01-29 06:10:00,2.45734,2.45743,2.45684,2.4569,179900000.0
2007-01-29 06:15:00,2.45687,2.45724,2.45668,2.45719,126500000.0
2007-01-29 06:20:00,2.4572,2.45731,2.45655,2.45655,173500000.0
2007-01-29 06:25:00,2.45655,2.45693,2.4565,2.45665,163800000.0
2007-01-29 06:30:00,2.45683,2.45729,2.4568,2.45717,143100000.0
2007-01-29 06:35:00,2.45697,2.45697,2.4563,2.4563,152100000.0
2007-01-29 06:40:00,2.45659,2.45659,2.45605,2.45635,136500001.0
2007-01-29 06:45:00,2.45626,2.45661,2.45548,2.456,193800000.0
2007-01-29 06:50:00,2.4562,2.4566,2.45614,2.45642,89400000.0
2007-01-29 06:55:00,2.45641,2.45681,2.45641,2.45681,175100000.0
2007-01-29 07:00:00,2.45653,2.45689,2.45641,2.45662,164300000.0
2007-01-29 07:05:00,2.45672,2.45672,2.45635,2.45672,110000000.0
2007-01-29 07:10:00,2.45648,2.45701,2.45648,2.45664,159600000.0
2007-01-29 07:15:00,2.45689,2.45689,2.45629,2.45634,202600000.0
2007-01-29 07:20:00,2.45625,2.45662,2.4562,2.45635,128800000.0
2007-01-29 07:25:00,2.45629,2.45657,2.45628,2.4565,126900000.0
2007-01-29 07:30:00,2.45652,2.45725,2.45634,2.45676,130600000.0
2007-01-29 07:35:00,2.45693,2.45709,2.4568,2.45691,109900000.0
2007-01-29 07:40:00,2.45687,2.45705,2.45641,2.4569,165900000.0
2007-01-29 07:45:00,2.45695,2.45724,2.45677,2.45692,185700000.0
2007-01-29 07:50:00,2.45706,2.45706,2.45646,2.45665,152700000.0
2007-01-29 07:55:00,2.45664,2.45691,2.45656,2.4568,89100000.0
2007-01-29 08:00:00,2.457,2.45719,2.45675,2.45705,199500000.0
2007-01-29 08:05:00,2.45718,2.45737,2.457,2.45729,125700000.0
2007-01-29 08:10:00,2.45711,2.45768,2.45682,2.45695,167400000.0
2007-01-29 08:15:00,2.45713,2.45713,2.45664,2.45695,116600000.0
2007-01-29 08:20:00,2.45673,2.4569,2.45662,2.45662,184800001.0
2007-01-29 08:25:00,2.45687,2.4571,2.45663,2.45692,178500000.0
2007-01-29 08:30:00,2.45688,2.45752,2.45688,2.45736,181900000.0
2007-01-29 08:35:00,2.45735,2.45758,2.4571,2.45729,141800000.0
2007-01-29 08:40:00,2.45727,2.45749,2.45678,2.45699,113900000.0
2007-01-29 08:45:00,2.45684,2.45725,2.45663,2.45671,157700000.0
2007-01-29 08:50:00,2.45662,2.45749,2.4566,2.45676,138800000.0
2007-01-29 08:55:00,2.45698,2.4572,2.4566,2.45694,178100001.0
2007-01-29 09:00:00,2.45683,2.458,2.45681,2.45742,166600000.0
2007-01-29 09:05:00,2.45733,2.45787,2.45683,2.45787,166400000.0
2007-01-29 09:10:00,2.45809,2.45851,2.45744,2.45761,106400000.0
2007-01-29 09:15:00,2.45767,2.45768,2.45624,2.45624,130800000.0
2007-01-29 09:20:00,2.45635,2.45717,2.45629,2.45665,180000000.0
2007-01-29 09:25:00,2.45632,2.4567,2.45562,2.45654,100400000.0
2007-01-29 09:30:00,2.45658,2.45716,2.45643,2.45689,204900000.0
2007-01-29 09:35:00,2.45669,2.45707,2.45548,2.45552,215800000.0
2007-01-29 09:40:00,2.45572,2.45588,2.45541,2.45568,186900000.0
2007-01-29 09:45:00,2.45566,2.4569,2.45565,2.45675,202400001.0
2007-01-29 09:50:00,2.457,2.45748,2.45661,2.45748,211800001.0
2007-01-29 09:55:00,2.45753,2.45823,2.45734,2.45804,192800000.0
2007-01-29 10:00:00,2.4579,2.45807,2.45724,2.45773,174500000.0
2007-01-29 10:05:00,2.45781,2.45814,2.45751,2.45796,139500000.0
2007-01-29 10:10:00,2.4581,2.45823,2.4578,2.458,163800000.0
2007-01-29 10:15:00,2.4582,2.45851,2.45788,2.45851,171200000.0
2007-01-29 10:20:00,2.45871,2.45934,2.45869,2.45891,182300000.0
2007-01-29 10:25:00,2.45877,2.459,2.4583,2.4589,190900000.0
2007-01-29 10:30:00,2.45879,2.45919,2.45792,2.45809,199800000.0
2007-01-29 10:35:00,2.45809,2.4582,2.45778,2.4578,195000000.0
2007-01-29 10:40:00,2.45777,2.45813,2.45744,2.4576,153200000.0
2007-01-29 10:45:00,2.45779,2.45793,2.4563,2.45642,176900000.0
2007-01-29 10:50:00,2.45623,2.4565,2.45593,2.45602,151500000.0
2007-01-29 10:55:00,2.45589,2.45732,2.45589,2.45732,211800000.0
2007-01-29 11:00:00,2.45739,2.45755,2.45681,2.4569,168400000.0
2007-01-29 11:05:00,2.45694,2.45791,2.45681,2.45767,165300000.0
2007-01-29 11:10:00,2.45765,2.45796,2.45756,2.45773,171700000.0
2007-01-29 11:15:00,2.45774,2.45805,2.4576,2.45773,197800000.0
2007-01-29 11:20:00,2.45776,2.45828,2.45752,2.45785,170700000.0
2007-01-29 11:25:00,2.45783,2.4583,2.45768,2.45811,175500000.0
2007-01-29 11:30:00,2.45813,2.45826,2.45759,2.45767,224499999.0
2007-01-29 11:35:00,2.45773,2.45808,2.45773,2.45808,174700000.0
2007-01-29 11:40:00,2.45796,2.4581,2.45647,2.45663,174300000.0
2007-01-29 11:45:00,2.45665,2.4578,2.45645,2.45759,209600002.0
2007-01-29 11:50:00,2.45744,2.45765,2.4571,2.45764,153600000.0
2007-01-29 11:55:00,2.45771,2.45796,2.45757,2.45757,247399999.0
2007-01-29 12:00:00,2.45738,2.45745,2.45689,2.45689,191000000.0
2007-01-29 12:05:00,2.4568,2.4568,2.45564,2.456,208000000.0
2007-01-29 12:10:00,2.45607,2.45672,2.45578,2.45648,173900000.0
2007-01-29 12:15:00,2.4564,2.45725,2.45637,2.45712,182400000.0
2007-01-29 12:20:00,2.45718,2.45778,2.45718,2.45735,163000000.0
2007-01-29 12:25:00,2.45748,2.45749,2.45691,2.45691,161100000.0
2007-01-29 12:30:00,2.457,2.45774,2.45696,2.4575,169600000.0
2007-01-29 12:35:00,2.45741,2.45787,2.45736,2.45747,173200000.0
2007-01-29 12:40:00,2.45739,2.45747,2.4569,2.45695,201300000.0
2007-01-29 12:45:00,2.45704,2.45735,2.45671,2.457,176100000.0
2007-01-29 12:50:00,2.45697,2.4572,2.45677,2.45705,142500000.0
2007-01-29 12:55:00,2.45712,2.45749,2.45673,2.4569,146500001.0
2007-01-29 13:00:00,2.45714,2.45923,2.45714,2.4587,156400000.0
2007-01-29 13:05:00,2.45873,2.45888,2.45825,2.45845,175900000.0
2007-01-29 13:10:00,2.45825,2.45825,2.45756,2.45774,193500000.0
2007-01-29 13:15:00,2.45764,2.45781,2.45687,2.45712,179400000.0
2007-01-29 13:20:00,2.45699,2.45716,2.45497,2.45497,131300000.0
2007-01-29 13:25:00,2.45492,2.455,2.45338,2.4534,154300000.0
2007-01-29 13:30:00,2.4532,2.45416,2.453,2.45402,209300000.0
2007-01-29 13:35:00,2.45416,2.45547,2.45406,2.45525,284900000.0
2007-01-29 13:40:00,2.4553,2.4553,2.45489,2.4551,194500000.0
2007-01-29 13:45:00,2.45509,2.45509,2.45404,2.45451,189399999.0
2007-01-29 13:50:00,2.45448,2.45505,2.45432,2.45496,167500000.0
2007-01-29 13:55:00,2.45463,2.45497,2.45445,2.45447,205099999.0
2007-01-29 14:00:00,2.45434,2.45466,2.45419,2.45442,137600000.0
2007-01-29 14:05:00,2.45435,2.45449,2.45407,2.45413,175800000.0
2007-01-29 14:10:00,2.45414,2.45422,2.45366,2.45398,187100000.0
2007-01-29 14:15:00,2.45391,2.4544,2.45389,2.45407,202899999.0
2007-01-29 14:20:00,2.45418,2.45461,2.45404,2.45437,157600000.0
2007-01-29 14:25:00,2.45435,2.45488,2.45433,2.45476,152600000.0
2007-01-29 14:30:00,2.45478,2.45604,2.45474,2.45597,184500000.0
2007-01-29 14:35:00,2.45565,2.45585,2.45506,2.45537,161400000.0
2007-01-29 14:40:00,2.45545,2.45557,2.45451,2.45465,214000000.0
2007-01-29 14:45:00,2.45455,2.45501,2.45408,2.4547,210600000.0
2007-01-29 14:50:00,2.45473,2.45516,2.45441,2.45507,222900000.0
2007-01-29 14:55:00,2.45528,2.45582,2.45515,2.45571,162100000.0
2007-01-29 15:00:00,2.45589,2.45589,2.45504,2.45512,160200000.0
2007-01-29 15:05:00,2.45516,2.45522,2.45473,2.45477,149100000.0
2007-01-29 15:10:00,2.45472,2.45557,2.45468,2.45545,173500000.0
2007-01-29 15:15:00,2.45579,2.45619,2.45539,2.45551,159200001.0
2007-01-29 15:20:00,2.4554,2.45596,2.45534,2.45544,134600000.0
2007-01-29 15:25:00,2.45536,2.4555,2.45488,2.45531,150800000.0
2007-01-29 15:30:00,2.45521,2.45562,2.45521,2.45542,160100000.0
2007-01-29 15:35:00,2.45538,2.45613,2.4553,2.45595,192300000.0
2007-01-29 15:40:00,2.45615,2.45638,2.45569,2.45573,182300000.0
2007-01-29 15:45:00,2.45581,2.45587,2.45491,2.45518,237900000.0
2007-01-29 15:50:00,2.45527,2.45547,2.45497,2.45512,178700000.0
2007-01-29 15:55:00,2.4551,2.45529,2.45402,2.45412,118500000.0
2007-01-29 16:00:00,2.45414,2.4546,2.45412,2.45442,135800000.0
2007-01-29 16:05:00,2.45445,2.45459,2.45423,2.45438,142200000.0
2007-01-29 16:10:00,2.45423,2.45459,2.45402,2.45435,212200000.0
2007-01-29 16:15:00,2.45456,2.45493,2.45394,2.45402,145599999.0
2007-01-29 16:20:00,2.45389,2.45405,2.45361,2.45383,145200001.0
2007-01-29 16:25:00,2.45397,2.45402,2.45354,2.45402,167600000.0
2007-01-29 16:30:00,2.45398,2.45446,2.45382,2.45439,148600000.0
2007-01-29 16:35:00,2.45427,2.45459,2.45395,2.45459,160600000.0
2007-01-29 16:40:00,2.45473,2.4548,2.45426,2.45462,191400000.0
2007-01-29 16:45:00,2.45446,2.45483,2.45429,2.45439,183200000.0
2007-01-29 16:50:00,2.4545,2.45575,2.45447,2.45552,208800000.0
2007-01-29 16:55:00,2.45524,2.45591,2.45499,2.45575,160700001.0
2007-01-29 17:00:00,2.45565,2.45646,2.45552,2.45609,215300000.0
2007-01-29 17:05:00,2.45608,2.45639,2.45586,2.4562,239399998.0
2007-01-29 17:10:00,2.45622,2.45668,2.45615,2.45632,174900000.0
2007-01-29 17:15:00,2.45615,2.4562,2.45547,2.45566,146900001.0
2007-01-29 17:20:00,2.4558,2.45638,2.45567,2.45611,164100000.0
2007-01-29 17:25:00,2.45596,2.45714,2.45576,2.45576,144200000.0
2007-01-29 17:30:00,2.4558,2.45596,2.4554,2.45554,155200000.0
2007-01-29 17:35:00,2.45567,2.45588,2.45528,2.45551,137800001.0
2007-01-29 17:40:00,2.45561,2.45599,2.45533,2.45549,172800000.0
2007-01-29 17:45:00,2.45537,2.45542,2.45503,2.45503,207000000.0
2007-01-29 17:50:00,2.45494,2.45556,2.45494,2.45536,154200000.0
2007-01-29 17:55:00,2.45514,2.45605,2.45497,2.45597,228400000.0
2007-01-29 18:00:00,2.45577,2.456,2.45536,2.45556,1500799997.0
2007-01-29 18:05:00,2.45557,2.45591,2.45524,2.45546,1739100000.0
2007-01-29 18:10:00,2.45521,2.456,2.45521,2.4556,1270499998.0
2007-01-29 18:15:00,2.45562,2.45628,2.45561,2.456,1317799998.0
2007-01-29 18:20:00,2.45599,2.45633,2.45559,2.45575,1405800000.0
2007-01-29 18:25:00,2.45577,2.45606,2.45533,2.45553,1337300002.0
2007-01-29 18:30:00,2.45559,2.4558,2.45533,2.45565,1387200001.0
2007-01-29 18:35:00,2.45559,2.45575,2.45532,2.45538,586299999.0
2007-01-29 18:40:00,2.45536,2.45552,2.45499,2.45538,664700000.0
2007-01-29 18:45:00,2.45544,2.45552,2.45521,2.45552,281600000.0
2007-01-29 18:50:00,2.45553,2.45556,2.455,2.45535,633699999.0
2007-01-29 18:55:00,2.45519,2.45538,2.45413,2.4543,682300000.0
2007-01-29 19:00:00,2.45426,2.45454,2.45328,2.45449,416700000.0
2007-01-29 19:05:00,2.45438,2.4546,2.45357,2.45388,765500001.0
2007-01-29 19:10:00,2.45385,2.45411,2.45335,2.45377,435400000.0
2007-01-29 19:15:00,2.45374,2.45576,2.45371,2.45547,411000000.0
2007-01-29 19:20:00,2.4555,2.45552,2.45474,2.45508,562099998.0
2007-01-29 19:25:00,2.45498,2.45529,2.45455,2.45494,517800000.0
2007-01-29 19:30:00,2.45493,2.45539,2.45459,2.45493,602399998.0
2007-01-29 19:35:00,2.45475,2.45534,2.45475,2.45501,399500000.0
2007-01-29 19:40:00,2.45513,2.4557,2.45493,2.45559,350100000.0
2007-01-29 19:45:00,2.45553,2.45586,2.45531,2.45545,326900000.0
2007-01-29 19:50:00,2.4554,2.45592,2.45533,2.45582,327500000.0
2007-01-29 19:55:00,2.45584,2.45611,2.45552,2.45552,464299998.0
2007-01-29 20:00:00,2.45559,2.4558,2.45532,2.45548,228800000.0
2007-01-29 20:05:00,2.45552,2.4557,2.45538,2.45545,235100000.0
2007-01-29 20:10:00,2.4556,2.45583,2.4553,2.45551,474000001.0
2007-01-29 20:15:00,2.45567,2.45622,2.45567,2.45614,644700001.0
2007-01-29 20:20:00,2.45617,2.45647,2.4559,2.45611,701600001.0
2007-01-29 20:25:00,2.45615,2.45681,2.45613,2.45625,768300000.0
2007-01-29 20:30:00,2.45628,2.4567,2.45605,2.45627,1065000001.0
2007-01-29 20:35:00,2.45639,2.45649,2.45539,2.45544,501000000.0
2007-01-29 20:40:00,2.45542,2.45591,2.45539,2.45585,608400001.0
2007-01-29 20:45:00,2.45591,2.45609,2.45569,2.45607,586700001.0
2007-01-29 20:50:00,2.45608,2.45622,2.45574,2.45574,732999997.0
2007-01-29 20:55:00,2.4558,2.45583,2.45521,2.45528,1007300000.0
2007-01-29 21:00:00,2.45535,2.45559,2.45507,2.45539,782100001.0
2007-01-29 21:05:00,2.45539,2.45558,2.4552,2.45558,264300000.0
2007-01-29 21:10:00,2.45559,2.45559,2.45429,2.45533,544600000.0
2007-01-29 21:15:00,2.45521,2.45543,2.45498,2.4553,580400000.0
2007-01-29 21:20:00,2.45535,2.45545,2.45454,2.4548,853700001.0
2007-01-29 21:25:00,2.45477,2.45536,2.45466,2.4553,325800000.0
2007-01-29 21:30:00,2.45544,2.45565,2.45474,2.45481,442800000.0
2007-01-29 21:35:00,2.45496,2.45586,2.45496,2.45571,237200000.0
2007-01-29 21:40:00,2.45586,2.45627,2.45568,2.45576,362800000.0
2007-01-29 21:45:00,2.45578,2.45606,2.45565,2.45577,464000000.0
2007-01-29 21:50:00,2.45592,2.45592,2.45535,2.45535,262500000.0
2007-01-29 21:55:00,2.45538,2.45571,2.45532,2.45551,366500001.0
2007-01-29 22:00:00,2.45524,2.45545,2.45485,2.45527,325800002.0
2007-01-29 22:05:00,2.45522,2.4554,2.45509,2.45517,184700000.0
2007-01-29 22:10:00,2.45525,2.45528,2.45493,2.45497,196400000.0
2007-01-29 22:15:00,2.45494,2.45525,2.45489,2.45519,315099999.0
2007-01-29 22:20:00,2.45526,2.45547,2.45523,2.45543,239500000.0
2007-01-29 22:25:00,2.45553,2.45554,2.45498,2.45512,302900000.0
2007-01-29 22:30:00,2.45512,2.45548,2.45501,2.45518,286500000.0
2007-01-29 22:35:00,2.45511,2.45572,2.45511,2.45553,190500000.0
2007-01-29 22:40:00,2.45551,2.45575,2.4552,2.45549,288900000.0
2007-01-29 22:45:00,2.45565,2.45594,2.45529,2.45585,369800000.0
2007-01-29 22:50:00,2.45565,2.45594,2.45554,2.45581,234200000.0
2007-01-29 22:55:00,2.45578,2.4563,2.45562,2.45601,162200000.0
2007-01-29 23:00:00,2.456,2.45622,2.45572,2.45583,153700000.0
2007-01-29 23:05:00,2.45596,2.45622,2.45579,2.45608,140400000.0
2007-01-29 23:10:00,2.45588,2.45617,2.45568,2.45603,174599998.0
2007-01-29 23:15:00,2.45613,2.4562,2.45562,2.4559,147800000.0
2007-01-29 23:20:00,2.45598,2.45688,2.45582,2.45658,158100000.0
2007-01-29 23:25:00,2.45645,2.4565,2.45583,2.45638,152600001.0
2007-01-29 23:30:00,2.45628,2.45719,2.45609,2.45693,146700000.0
2007-01-29 23:35:00,2.45685,2.45705,2.45662,2.45677,137900000.0
2007-01-29 23:40:00,2.45671,2.45693,2.45652,2.45668,149000000.0
2007-01-29 23:45:00,2.45666,2.45699,2.45666,2.45683,165300000.0
2007-01-29 23:50:00,2.45704,2.45708,2.45683,2.45701,187500000.0
2007-01-29 23:55:00,2.45705,2.45742,2.45678,2.45742,160100000.0
2007-01-30 00:00:00,2.45719,2.4576,2.45703,2.45705,135000000.0
2007-01-30 00:05:00,2.45698,2.45716,2.45659,2.45674,172200000.0
2007-01-30 00:10:00,2.45668,2.45674,2.45612,2.45627,142800000.0
2007-01-30 00:15:00,2.45645,2.45687,2.45631,2.4566,174900001.0
2007-01-30 00:20:00,2.45652,2.45684,2.45609,2.45636,188500000.0
2007-01-30 00:25:00,2.45638,2.45666,2.45609,2.45656,243399999.0
2007-01-30 00:30:00,2.45647,2.45737,2.4563,2.45697,181200000.0
2007-01-30 00:35:00,2.45691,2.45707,2.45637,2.45651,171900000.0
2007-01-30 00:40:00,2.45655,2.4566,2.45577,2.45602,141600000.0
2007-01-30 00:45:00,2.4564,2.45652,2.45605,2.45622,151700000.0
2007-01-30 00:50:00,2.45599,2.45664,2.45594,2.45611,171000000.0
2007-01-30 00:55:00,2.45593,2.45632,2.45592,2.45611,122300000.0
2007-01-30 01:00:00,2.45603,2.45627,2.45577,2.45577,217200000.0
2007-01-30 01:05:00,2.45598,2.4564,2.45592,2.45592,148000000.0
2007-01-30 01:10:00,2.45607,2.45691,2.45595,2.45665,145800001.0
2007-01-30 01:15:00,2.45681,2.45681,2.45616,2.45638,173700000.0
2007-01-30 01:20:00,2.45628,2.45649,2.45526,2.45552,140000000.0
2007-01-30 01:25:00,2.45525,2.45579,2.45492,2.45555,148900000.0
2007-01-30 01:30:00,2.45564,2.45575,2.45536,2.45549,208399999.0
2007-01-30 01:35:00,2.45547,2.45603,2.45527,2.45583,137700000.0
2007-01-30 01:40:00,2.4559,2.4559,2.45516,2.45544,188300000.0
2007-01-30 01:45:00,2.45553,2.456,2.45547,2.45596,120800000.0
2007-01-30 01:50:00,2.45591,2.45601,2.45533,2.45543,175399999.0
2007-01-30 01:55:00,2.45547,2.45574,2.45543,2.45552,121600000.0
2007-01-30 02:00:00,2.45553,2.45564,2.45522,2.45536,189400000.0
2007-01-30 02:05:00,2.45537,2.45539,2.45463,2.45497,187000000.0
2007-01-30 02:10:00,2.45509,2.45553,2.45477,2.45525,197800000.0
2007-01-30 02:15:00,2.4555,2.45586,2.45534,2.45586,150200000.0
2007-01-30 02:20:00,2.45631,2.45644,2.45601,2.45607,109900000.0
2007-01-30 02:25:00,2.45624,2.457,2.4561,2.4567,146500000.0
2007-01-30 02:30:00,2.45673,2.45689,2.45638,2.45665,163400000.0
2007-01-30 02:35:00,2.45654,2.45726,2.45636,2.45687,183400000.0
2007-01-30 02:40:00,2.45684,2.4572,2.45663,2.45713,154600000.0
2007-01-30 02:45:00,2.4572,2.45754,2.45677,2.45693,140700000.0
2007-01-30 02:50:00,2.45699,2.45729,2.45667,2.45719,168600000.0
2007-01-30 02:55:00,2.4574,2.45752,2.45701,2.45737,155600000.0
2007-01-30 03:00:00,2.45731,2.45777,2.45707,2.45777,124800001.0
2007-01-30 03:05:00,2.4575,2.45803,2.45737,2.45751,112500000.0
2007-01-30 03:10:00,2.45754,2.45776,2.45717,2.45737,161200000.0
2007-01-30 03:15:00,2.45733,2.4576,2.45714,2.45716,148800000.0
2007-01-30 03:20:00,2.4573,2.45734,2.45703,2.45715,151100001.0
2007-01-30 03:25:00,2.45716,2.45749,2.45711,2.45748,126200000.0
2007-01-30 03:30:00,2.45753,2.45762,2.45674,2.45752,143700000.0
2007-01-30 03:35:00,2.45744,2.45771,2.45718,2.45718,141800000.0
2007-01-30 03:40:00,2.45728,2.45771,2.45725,2.45743,155900000.0
2007-01-30 03:45:00,2.45735,2.45834,2.45716,2.45782,144900000.0
2007-01-30 03:50:00,2.45789,2.45799,2.45766,2.4579,153300000.0
2007-01-30 03:55:00,2.45798,2.45843,2.45782,2.45819,147300000.0
2007-01-30 04:00:00,2.45813,2.45828,2.4579,2.45817,173700000.0
2007-01-30 04:05:00,2.45801,2.45836,2.45764,2.45793,166100000.0
2007-01-30 04:10:00,2.45792,2.45814,2.45788,2.458,104200000.0
2007-01-30 04:15:00,2.45776,2.45814,2.45768,2.4577,113600000.0
2007-01-30 04:20:00,2.45779,2.45796,2.45754,2.45754,173100000.0
2007-01-30 04:25:00,2.45769,2.45778,2.45736,2.45767,179700000.0
2007-01-30 04:30:00,2.4577,2.45793,2.45748,2.45788,182900000.0
2007-01-30 04:35:00,2.458,2.45815,2.45768,2.45779,140000000.0
2007-01-30 04:40:00,2.45771,2.458,2.45759,2.45759,113500000.0
2007-01-30 04:45:00,2.45744,2.45765,2.45713,2.45715,159700001.0
2007-01-30 04:50:00,2.45716,2.45728,2.45697,2.45697,126399999.0
2007-01-30 04:55:00,2.45708,2.45774,2.45701,2.4575,176300000.0
2007-01-30 05:00:00,2.45764,2.4579,2.45733,2.45739,117000000.0
2007-01-30 05:05:00,2.4574,2.45754,2.45729,2.45745,112700000.0
2007-01-30 05:10:00,2.45736,2.45778,2.45722,2.45742,182000000.0
2007-01-30 05:15:00,2.45748,2.4578,2.45729,2.45759,148000000.0
2007-01-30 05:20:00,2.45736,2.45786,2.45729,2.45757,179600000.0
2007-01-30 05:25:00,2.45745,2.45796,2.45742,2.45763,168800000.0
2007-01-30 05:30:00,2.45752,2.45771,2.4573,2.45734,142000000.0
2007-01-30 05:35:00,2.45742,2.45786,2.45734,2.45749,103200000.0
2007-01-30 05:40:00,2.45734,2.45804,2.45717,2.45777,161100000.0
2007-01-30 05:45:00,2.4575,2.45754,2.45713,2.45741,155900000.0
2007-01-30 05:50:00,2.45725,2.45777,2.45725,2.4576,127100000.0
2007-01-30 05:55:00,2.45753,2.45765,2.45718,2.4576,146600000.0
2007-01-30 06:00:00,2.45747,2.45776,2.45723,2.45776,145100000.0
2007-01-30 06:05:00,2.45778,2.4581,2.45759,2.45774,191800001.0
2007-01-30 06:10:00,2.4576,2.45797,2.4572,2.4572,135000000.0
2007-01-30 06:15:00,2.45728,2.45782,2.45725,2.45769,158200000.0
2007-01-30 06:20:00,2.45774,2.45779,2.45748,2.45765,188100001.0
2007-01-30 06:25:00,2.45753,2.45799,2.45745,2.45754,135900001.0
2007-01-30 06:30:00,2.45766,2.45803,2.45735,2.45795,159500000.0
2007-01-30 06:35:00,2.45792,2.45816,2.45777,2.45783,184900000.0
2007-01-30 06:40:00,2.4579,2.45794,2.45739,2.45754,105000000.0
2007-01-30 06:45:00,2.45745,2.45763,2.45737,2.45737,131200000.0
2007-01-30 06:50:00,2.45732,2.45758,2.4572,2.45728,169900000.0
2007-01-30 06:55:00,2.45726,2.45745,2.45708,2.45737,135900000.0
2007-01-30 07:00:00,2.45728,2.45757,2.4571,2.45725,177500000.0
2007-01-30 07:05:00,2.45738,2.45749,2.45723,2.45749,128600000.0
2007-01-30 07:10:00,2.45726,2.45758,2.45718,2.45754,176300000.0
2007-01-30 07:15:00,2.45769,2.45803,2.45736,2.458,154500000.0
2007-01-30 07:20:00,2.45788,2.45864,2.45775,2.45848,185700000.0
2007-01-30 07:25:00,2.45844,2.45857,2.45825,2.45843,182900000.0
2007-01-30 07:30:00,2.45846,2.45863,2.45795,2.45813,179000000.0
2007-01-30 07:35:00,2.45809,2.45845,2.45805,2.45838,197600000.0
2007-01-30 07:40:00,2.4583,2.45866,2.45813,2.4583,161700000.0
2007-01-30 07:45:00,2.45836,2.45885,2.45836,2.45885,161700000.0
2007-01-30 07:50:00,2.45895,2.4592,2.45856,2.45886,149500000.0
2007-01-30 07:55:00,2.45895,2.46002,2.45882,2.45924,147600000.0
2007-01-30 08:00:00,2.45968,2.45968,2.45891,2.45913,179500000.0
2007-01-30 08:05:00,2.45911,2.45928,2.4587,2.45895,194000000.0
2007-01-30 08:10:00,2.45878,2.4588,2.45819,2.45862,176900000.0
2007-01-30 08:15:00,2.45873,2.4589,2.45847,2.4587,84300000.0
2007-01-30 08:20:00,2.45857,2.45878,2.45824,2.45848,146499999.0
2007-01-30 08:25:00,2.45842,2.45878,2.45788,2.45803,186199999.0
2007-01-30 08:30:00,2.45786,2.45835,2.45768,2.45823,176500000.0
2007-01-30 08:35:00,2.45844,2.45877,2.4581,2.45866,209700000.0
2007-01-30 08:40:00,2.45864,2.45934,2.45864,2.45903,164900000.0
2007-01-30 08:45:00,2.45901,2.45938,2.45893,2.45917,164200000.0
2007-01-30 08:50:00,2.45904,2.45951,2.45895,2.45938,152200000.0
2007-01-30 08:55:00,2.45945,2.45998,2.45944,2.45981,165800000.0
2007-01-30 09:00:00,2.45952,2.45983,2.45909,2.45983,146000000.0
2007-01-30 09:05:00,2.46016,2.46114,2.45981,2.46014,214200001.0
2007-01-30 09:10:00,2.46026,2.46151,2.46014,2.46134,180799999.0
2007-01-30 09:15:00,2.46163,2.46254,2.46123,2.46244,191000000.0
2007-01-30 09:20:00,2.46258,2.46289,2.46197,2.4624,193600000.0
2007-01-30 09:25:00,2.46239,2.4632,2.46239,2.46299,102700000.0
2007-01-30 09:30:00,2.46274,2.46413,2.46264,2.46367,266700000.0
2007-01-30 09:35:00,2.4638,2.46385,2.46253,2.4626,182900000.0
2007-01-30 09:40:00,2.46303,2.46433,2.46303,2.46433,185199999.0
2007-01-30 09:45:00,2.46442,2.4659,2.46442,2.46474,155800000.0
2007-01-30 09:50:00,2.46486,2.46517,2.46421,2.46506,162300000.0
2007-01-30 09:55:00,2.46511,2.46511,2.4644,2.46477,166800000.0
2007-01-30 10:00:00,2.46476,2.46604,2.46469,2.46544,170800000.0
2007-01-30 10:05:00,2.46539,2.46566,2.46427,2.46458,165800000.0
2007-01-30 10:10:00,2.46469,2.46526,2.46434,2.46516,181100000.0
2007-01-30 10:15:00,2.4655,2.46582,2.46497,2.4652,208500000.0
2007-01-30 10:20:00,2.4652,2.46532,2.46472,2.46514,177600000.0
2007-01-30 10:25:00,2.46509,2.46616,2.46489,2.46606,191600000.0
2007-01-30 10:30:00,2.46613,2.46639,2.46543,2.46632,160900000.0
2007-01-30 10:35:00,2.46642,2.46667,2.46551,2.46585,143000000.0
2007-01-30 10:40:00,2.46582,2.46588,2.4651,2.4655,214900000.0
2007-01-30 10:45:00,2.4657,2.46597,2.46432,2.46472,183500000.0
2007-01-30 10:50:00,2.46463,2.46472,2.46345,2.46345,155900000.0
2007-01-30 10:55:00,2.46346,2.46396,2.4627,2.46362,250700000.0
2007-01-30 11:00:00,2.46369,2.46469,2.46369,2.464,177400000.0
2007-01-30 11:05:00,2.46401,2.46515,2.46387,2.46486,160000000.0
2007-01-30 11:10:00,2.46456,2.46484,2.46423,2.46428,162000000.0
2007-01-30 11:15:00,2.46432,2.46498,2.46421,2.46424,129900000.0
2007-01-30 11:20:00,2.46411,2.46423,2.46277,2.46299,189300000.0
2007-01-30 11:25:00,2.46312,2.46334,2.46265,2.46289,143300000.0
2007-01-30 11:30:00,2.46288,2.46312,2.46249,2.46284,194300000.0
2007-01-30 11:35:00,2.46292,2.46294,2.46238,2.4627,177300000.0
2007-01-30 11:40:00,2.46247,2.46259,2.46063,2.46124,166500000.0
2007-01-30 11:45:00,2.46118,2.46193,2.46085,2.46092,164400000.0
2007-01-30 11:50:00,2.46083,2.46158,2.46076,2.46137,140100000.0
2007-01-30 11:55:00,2.46134,2.46172,2.46111,2.46164,177600000.0
2007-01-30 12:00:00,2.46146,2.46154,2.46096,2.46119,189600000.0
2007-01-30 12:05:00,2.46132,2.46149,2.46091,2.46122,181500000.0
2007-01-30 12:10:00,2.46123,2.4623,2.46099,2.46207,186600000.0
2007-01-30 12:15:00,2.46209,2.4627,2.46193,2.46264,230100000.0
2007-01-30 12:20:00,2.4627,2.46325,2.46245,2.46251,174700000.0
2007-01-30 12:25:00,2.46262,2.46375,2.4623,2.46308,164800000.0
2007-01-30 12:30:00,2.46314,2.46318,2.46253,2.46318,180399999.0
2007-01-30 12:35:00,2.46309,2.46332,2.46253,2.46258,148000000.0
2007-01-30 12:40:00,2.46249,2.46307,2.46249,2.46281,235600000.0
2007-01-30 12:45:00,2.46285,2.4632,2.46233,2.46246,212500000.0
2007-01-30 12:50:00,2.46251,2.46251,2.46131,2.4614,156200000.0
2007-01-30 12:55:00,2.46127,2.46177,2.4611,2.46177,133400000.0
2007-01-30 13:00:00,2.46164,2.46209,2.46158,2.46182,222800001.0
2007-01-30 13:05:00,2.46186,2.46186,2.46105,2.46138,142500000.0
2007-01-30 13:10:00,2.46127,2.46146,2.4605,2.46089,170700000.0
2007-01-30 13:15:00,2.4609,2.46131,2.4609,2.46131,176800000.0
2007-01-30 13:20:00,2.46156,2.46282,2.46153,2.46184,163000000.0
2007-01-30 13:25:00,2.46195,2.46232,2.46166,2.46171,160200000.0
2007-01-30 13:30:00,2.46168,2.46234,2.46168,2.46183,116500000.0
2007-01-30 13:35:00,2.46199,2.46293,2.46199,2.46211,210000000.0
2007-01-30 13:40:00,2.46201,2.46231,2.46175,2.46217,225300000.0
2007-01-30 13:45:00,2.46224,2.46268,2.46222,2.46232,180300000.0
2007-01-30 13:50:00,2.46224,2.46237,2.4618,2.46193,193500000.0
2007-01-30 13:55:00,2.46196,2.46305,2.4619,2.463,179999999.0
2007-01-30 14:00:00,2.46287,2.46292,2.46221,2.46262,131500000.0
2007-01-30 14:05:00,2.46251,2.46276,2.46233,2.46263,195300000.0
2007-01-30 14:10:00,2.46259,2.46353,2.46247,2.46348,183300000.0
2007-01-30 14:15:00,2.46335,2.46352,2.46198,2.4621,189200001.0
2007-01-30 14:20:00,2.46215,2.46245,2.46191,2.46199,179500000.0
2007-01-30 14:25:00,2.46181,2.46199,2.4602,2.4602,126400000.0
2007-01-30 14:30:00,2.46025,2.46092,2.46016,2.46087,207199999.0
2007-01-30 14:35:00,2.46064,2.46068,2.46021,2.46042,161700000.0
2007-01-30 14:40:00,2.46037,2.46037,2.45937,2.45968,183900000.0
2007-01-30 14:45:00,2.45974,2.46015,2.45897,2.45999,130100000.0
2007-01-30 14:50:00,2.45983,2.45997,2.45743,2.45753,170800000.0
2007-01-30 14:55:00,2.45764,2.45837,2.45764,2.4579,196800000.0
2007-01-30 15:00:00,2.45791,2.45841,2.45756,2.45801,165400000.0
2007-01-30 15:05:00,2.45795,2.45819,2.45777,2.45806,176400000.0
2007-01-30 15:10:00,2.45805,2.45888,2.45787,2.45868,126200000.0
2007-01-30 15:15:00,2.45889,2.45889,2.45775,2.45783,184500000.0
2007-01-30 15:20:00,2.4578,2.45793,2.45732,2.45757,136500000.0
2007-01-30 15:25:00,2.45758,2.4577,2.45703,2.45722,169300000.0
2007-01-30 15:30:00,2.45722,2.4574,2.45647,2.45647,197899999.0
2007-01-30 15:35:00,2.4563,2.45665,2.45557,2.45615,200700000.0
2007-01-30 15:40:00,2.45626,2.45629,2.45568,2.45592,144000000.0
2007-01-30 15:45:00,2.45605,2.45635,2.45539,2.45539,183300000.0
2007-01-30 15:50:00,2.45529,2.45579,2.45506,2.45534,157800000.0
2007-01-30 15:55:00,2.45549,2.45666,2.45549,2.45653,172400000.0
2007-01-30 16:00:00,2.45663,2.4573,2.45648,2.45708,183400000.0
2007-01-30 16:05:00,2.45706,2.4571,2.45596,2.45612,143400000.0
2007-01-30 16:10:00,2.45608,2.45697,2.456,2.45643,196400000.0
2007-01-30 16:15:00,2.45652,2.45657,2.45602,2.45614,129500000.0
2007-01-30 16:20:00,2.45608,2.4561,2.45562,2.45563,173500000.0
2007-01-30 16:25:00,2.45544,2.4556,2.45492,2.45516,126100000.0
2007-01-30 16:30:00,2.45517,2.45596,2.45512,2.45539,222200000.0
2007-01-30 16:35:00,2.45517,2.4557,2.45517,2.45568,167900000.0
2007-01-30 16:40:00,2.45595,2.45612,2.45563,2.45589,189200000.0
2007-01-30 16:45:00,2.45587,2.45647,2.45581,2.45634,193100000.0
2007-01-30 16:50:00,2.45629,2.45669,2.45609,2.45613,169999999.0
2007-01-30 16:55:00,2.45591,2.45625,2.45538,2.45544,154600000.0
2007-01-30 17:00:00,2.45582,2.45632,2.45517,2.45595,202299999.0
2007-01-30 17:05:00,2.45595,2.45677,2.45583,2.4565,175300000.0
2007-01-30 17:10:00,2.45635,2.45653,2.45592,2.45644,158900000.0
2007-01-30 17:15:00,2.45633,2.45701,2.45622,2.457,215000001.0
2007-01-30 17:20:00,2.45727,2.4586,2.45707,2.45773,163200000.0
2007-01-30 17:25:00,2.45751,2.45764,2.45674,2.45674,168300001.0
2007-01-30 17:30:00,2.45661,2.45688,2.45578,2.45607,171900000.0
2007-01-30 17:35:00,2.45609,2.45615,2.45553,2.45615,183100000.0
2007-01-30 17:40:00,2.45615,2.45615,2.45508,2.45538,175100000.0
2007-01-30 17:45:00,2.45539,2.45623,2.45539,2.45601,136400000.0
2007-01-30 17:50:00,2.45612,2.45685,2.45606,2.45634,158000000.0
2007-01-30 17:55:00,2.45625,2.45691,2.45601,2.45682,140500000.0
2007-01-30 18:00:00,2.45694,2.45741,2.45667,2.45681,1482100000.0
2007-01-30 18:05:00,2.45689,2.45705,2.45581,2.45581,1700199998.0
2007-01-30 18:10:00,2.45573,2.45665,2.45545,2.45632,1216900000.0
2007-01-30 18:15:00,2.45625,2.45822,2.45614,2.45771,1291599998.0
2007-01-30 18:20:00,2.45779,2.45832,2.45725,2.45809,1302099999.0
2007-01-30 18:25:00,2.45814,2.45873,2.45814,2.4583,1461100001.0
2007-01-30 18:30:00,2.45839,2.45886,2.45805,2.45833,1317700001.0
2007-01-30 18:35:00,2.45841,2.45863,2.4578,2.45807,649400000.0
2007-01-30 18:40:00,2.45812,2.45857,2.4579,2.45814,683599999.0
2007-01-30 18:45:00,2.45815,2.45815,2.45749,2.45789,263599999.0
2007-01-30 18:50:00,2.45776,2.45777,2.45727,2.45752,599300001.0
2007-01-30 18:55:00,2.45742,2.45813,2.45737,2.45779,766899999.0
2007-01-30 19:00:00,2.45768,2.45782,2.4572,2.45727,422100000.0
2007-01-30 19:05:00,2.45726,2.45761,2.45693,2.4571,756500000.0
2007-01-30 19:10:00,2.45692,2.45714,2.45669,2.45687,510699999.0
2007-01-30 19:15:00,2.45687,2.45727,2.45681,2.45712,362100001.0
2007-01-30 19:20:00,2.45721,2.45739,2.45689,2.45713,562100000.0
2007-01-30 19:25:00,2.45709,2.45709,2.45658,2.45673,485499999.0
2007-01-30 19:30:00,2.45672,2.45729,2.45668,2.4571,561800000.0
2007-01-30 19:35:00,2.45713,2.45739,2.45692,2.45707,376100000.0
2007-01-30 19:40:00,2.45699,2.45699,2.45669,2.45688,422200000.0
2007-01-30 19:45:00,2.45687,2.45715,2.45645,2.45657,366900000.0
2007-01-30 19:50:00,2.45664,2.45704,2.45655,2.45655,291799999.0
2007-01-30 19:55:00,2.45644,2.45671,2.45639,2.4564,489400002.0
2007-01-30 20:00:00,2.45636,2.45652,2.45587,2.45648,281300000.0
2007-01-30 20:05:00,2.45651,2.45651,2.45568,2.45594,249500000.0
2007-01-30 20:10:00,2.45604,2.45616,2.45577,2.45582,505499998.0
2007-01-30 20:15:00,2.4558,2.45593,2.45525,2.45551,549500001.0
2007-01-30 20:20:00,2.45561,2.45588,2.45555,2.4557,621400001.0
2007-01-30 20:25:00,2.45567,2.45629,2.45565,2.45603,785000002.0
2007-01-30 20:30:00,2.4561,2.45638,2.45601,2.45605,1113700000.0
2007-01-30 20:35:00,2.45611,2.45611,2.45574,2.45595,496400000.0
2007-01-30 20:40:00,2.45599,2.4561,2.45573,2.45594,724700000.0
2007-01-30 20:45:00,2.45592,2.45627,2.45583,2.45595,535200000.0
2007-01-30 20:50:00,2.4559,2.45612,2.45566,2.45571,795000000.0
2007-01-30 20:55:00,2.45571,2.4562,2.45566,2.45599,1073099999.0
2007-01-30 21:00:00,2.45587,2.45587,2.45501,2.45505,771700000.0
2007-01-30 21:05:00,2.45504,2.45547,2.45498,2.45547,244500000.0
2007-01-30 21:10:00,2.45551,2.45562,2.4553,2.45558,544600000.0
2007-01-30 21:15:00,2.45555,2.4559,2.45518,2.4556,687100000.0
2007-01-30 21:20:00,2.45561,2.45596,2.4554,2.45589,805400000.0
2007-01-30 21:25:00,2.45572,2.45581,2.45514,2.45544,312700000.0
2007-01-30 21:30:00,2.4555,2.45615,2.45518,2.45606,471400000.0
2007-01-30 21:35:00,2.45614,2.45614,2.45572,2.4559,195100000.0
2007-01-30 21:40:00,2.45598,2.45603,2.45555,2.45598,352100000.0
2007-01-30 21:45:00,2.45603,2.45607,2.45563,2.45579,380000000.0
2007-01-30 21:50:00,2.45593,2.45619,2.45575,2.45602,268000000.0
2007-01-30 21:55:00,2.45604,2.45618,2.45568,2.45585,347600000.0
2007-01-30 22:00:00,2.45575,2.4561,2.45516,2.45583,332500000.0
2007-01-30 22:05:00,2.45582,2.45635,2.45579,2.45606,177400001.0
2007-01-30 22:10:00,2.45629,2.45639,2.45569,2.45592,196900000.0
2007-01-30 22:15:00,2.45569,2.45628,2.45566,2.45617,382300000.0
2007-01-30 22:20:00,2.45622,2.4564,2.45613,2.45623,291200000.0
2007-01-30 22:25:00,2.45629,2.45645,2.45607,2.45645,266900000.0
2007-01-30 22:30:00,2.45646,2.45667,2.45635,2.45643,300500000.0
2007-01-30 22:35:00,2.45659,2.4569,2.45653,2.45658,176100000.0
2007-01-30 22:40:00,2.45657,2.45694,2.45611,2.45672,311400000.0
2007-01-30 22:45:00,2.4567,2.4567,2.45632,2.4566,282200000.0
2007-01-30 22:50:00,2.4565,2.45661,2.45623,2.45653,231199999.0
2007-01-30 22:55:00,2.4565,2.45661,2.45602,2.45623,171800000.0
2007-01-30 23:00:00,2.45623,2.45672,2.45623,2.45672,119800000.0
2007-01-30 23:05:00,2.45665,2.45704,2.45665,2.45681,126000001.0
2007-01-30 23:10:00,2.45668,2.4569,2.4565,2.45653,131600000.0
2007-01-30 23:15:00,2.45664,2.4569,2.45651,2.45659,114800000.0
2007-01-30 23:20:00,2.45695,2.457,2.4565,2.45668,117000000.0
2007-01-30 23:25:00,2.45673,2.45693,2.4566,2.45686,169800000.0
2007-01-30 23:30:00,2.45685,2.45689,2.45659,2.45676,160200000.0
2007-01-30 23:35:00,2.4563,2.4569,2.45628,2.45632,146100000.0
2007-01-30 23:40:00,2.45613,2.45643,2.45603,2.45611,116900000.0
2007-01-30 23:45:00,2.45605,2.45626,2.45585,2.45597,157900000.0
2007-01-30 23:50:00,2.45619,2.45656,2.45602,2.45624,171900000.0
2007-01-30 23:55:00,2.45617,2.45633,2.45578,2.45588,117400000.0
2007-01-31 00:00:00,2.45544,2.45598,2.45498,2.45565,139900000.0
2007-01-31 00:05:00,2.45546,2.45611,2.45516,2.45526,149500000.0
2007-01-31 00:10:00,2.4556,2.45645,2.45504,2.45552,99400000.0
2007-01-31 00:15:00,2.45555,2.45563,2.455,2.45507,139799999.0
2007-01-31 00:20:00,2.45506,2.45584,2.45496,2.45524,125400000.0
2007-01-31 00:25:00,2.4552,2.45541,2.45457,2.45514,171900000.0
2007-01-31 00:30:00,2.45503,2.45548,2.45489,2.45529,159100000.0
2007-01-31 00:35:00,2.45533,2.4558,2.45529,2.45568,149400001.0
2007-01-31 00:40:00,2.45566,2.45609,2.4556,2.45598,173300000.0
2007-01-31 00:45:00,2.45578,2.45609,2.45541,2.45593,153900000.0
2007-01-31 00:50:00,2.45591,2.45618,2.45532,2.45582,180700000.0
2007-01-31 00:55:00,2.45567,2.45632,2.45539,2.45611,167700000.0
2007-01-31 01:00:00,2.45628,2.45665,2.45588,2.45603,169700000.0
2007-01-31 01:05:00,2.45615,2.4562,2.45585,2.45606,145300000.0
2007-01-31 01:10:00,2.45603,2.45613,2.45549,2.45563,147900001.0
2007-01-31 01:15:00,2.4557,2.45584,2.45517,2.45522,103600000.0
2007-01-31 01:20:00,2.4552,2.45583,2.45512,2.45557,114600000.0
2007-01-31 01:25:00,2.4555,2.45582,2.45538,2.45555,136900000.0
2007-01-31 01:30:00,2.45556,2.45617,2.45556,2.45593,183500000.0
2007-01-31 01:35:00,2.45594,2.4564,2.45578,2.45603,166900000.0
2007-01-31 01:40:00,2.45615,2.45628,2.4559,2.45614,148400000.0
2007-01-31 01:45:00,2.45606,2.45606,2.45562,2.45562,160500000.0
2007-01-31 01:50:00,2.45548,2.45584,2.45543,2.45549,156100000.0
2007-01-31 01:55:00,2.4555,2.45576,2.45527,2.45553,143399999.0
2007-01-31 02:00:00,2.45551,2.45569,2.45506,2.45506,119200000.0
2007-01-31 02:05:00,2.45493,2.45545,2.45473,2.45528,194900000.0
2007-01-31 02:10:00,2.45533,2.45589,2.45517,2.45571,144900000.0
2007-01-31 02:15:00,2.45574,2.45622,2.45555,2.45578,164100000.0
2007-01-31 02:20:00,2.45581,2.45598,2.45561,2.45583,173800000.0
2007-01-31 02:25:00,2.45588,2.45628,2.45568,2.4559,168700000.0
2007-01-31 02:30:00,2.4562,2.45654,2.45618,2.45647,160700001.0
2007-01-31 02:35:00,2.4566,2.45691,2.45646,2.45657,124800000.0
2007-01-31 02:40:00,2.45643,2.45651,2.45581,2.45601,148600000.0
2007-01-31 02:45:00,2.45603,2.45653,2.45578,2.45627,136500001.0
2007-01-31 02:50:00,2.45623,2.45671,2.45567,2.4566,120400000.0
2007-01-31 02:55:00,2.45663,2.45663,2.45601,2.45641,138700000.0
2007-01-31 03:00:00,2.45644,2.4569,2.4563,2.4569,152700000.0
2007-01-31 03:05:00,2.4567,2.45694,2.4565,2.4568,167100000.0
2007-01-31 03:10:00,2.45698,2.45698,2.45626,2.45643,202699999.0
2007-01-31 03:15:00,2.45632,2.45656,2.45601,2.45639,112200000.0
2007-01-31 03:20:00,2.45638,2.45645,2.45595,2.45605,125500000.0
2007-01-31 03:25:00,2.456,2.45644,2.456,2.4563,117500000.0
2007-01-31 03:30:00,2.45623,2.45639,2.45599,2.45607,184100000.0
2007-01-31 03:35:00,2.45606,2.45683,2.45587,2.45683,119800000.0
2007-01-31 03:40:00,2.45662,2.45673,2.45611,2.45616,154000001.0
2007-01-31 03:45:00,2.45608,2.45639,2.45585,2.45592,205800000.0
2007-01-31 03:50:00,2.45599,2.45655,2.45587,2.45625,156800000.0
2007-01-31 03:55:00,2.45626,2.45628,2.45599,2.456,113300000.0
2007-01-31 04:00:00,2.45591,2.45638,2.45579,2.45613,115700000.0
2007-01-31 04:05:00,2.45596,2.4565,2.45593,2.45618,113900000.0
2007-01-31 04:10:00,2.45616,2.45647,2.4561,2.45642,124900000.0
2007-01-31 04:15:00,2.4562,2.45648,2.45614,2.4562,128600000.0
2007-01-31 04:20:00,2.45516,2.45639,2.45516,2.45609,162300000.0
2007-01-31 04:25:00,2.45625,2.4564,2.4561,2.45638,101600000.0
2007-01-31 04:30:00,2.45599,2.45647,2.45596,2.45617,179100000.0
2007-01-31 04:35:00,2.45612,2.45644,2.45607,2.45637,173799999.0
2007-01-31 04:40:00,2.45637,2.45693,2.45613,2.45656,121500000.0
2007-01-31 04:45:00,2.45657,2.45668,2.45627,2.45627,132800000.0
2007-01-31 04:50:00,2.45637,2.45672,2.45637,2.4565,140900000.0
2007-01-31 04:55:00,2.45669,2.45673,2.45635,2.45652,126000000.0
2007-01-31 05:00:00,2.4566,2.4568,2.45619,2.4566,105800000.0
2007-01-31 05:05:00,2.45669,2.45697,2.45651,2.45697,129400000.0
2007-01-31 05:10:00,2.45695,2.45695,2.45662,2.45666,119400000.0
2007-01-31 05:15:00,2.45677,2.45692,2.45647,2.45692,200400000.0
2007-01-31 05:20:00,2.45671,2.45745,2.45658,2.45736,145400000.0
2007-01-31 05:25:00,2.45745,2.45767,2.45722,2.45745,150700000.0
2007-01-31 05:30:00,2.45746,2.45777,2.45728,2.45757,97800000.0
2007-01-31 05:35:00,2.45746,2.45776,2.45725,2.45776,199100001.0
2007-01-31 05:40:00,2.45771,2.4581,2.45728,2.45795,156100000.0
2007-01-31 05:45:00,2.45804,2.45893,2.45804,2.45854,162500000.0
2007-01-31 05:50:00,2.45851,2.45865,2.45816,2.45829,133000000.0
2007-01-31 05:55:00,2.45835,2.45847,2.45815,2.45837,147100000.0
2007-01-31 06:00:00,2.45833,2.45869,2.45826,2.45833,117700000.0
2007-01-31 06:05:00,2.45836,2.4586,2.45819,2.45828,177600000.0
2007-01-31 06:10:00,2.45829,2.45857,2.45821,2.45838,130900000.0
2007-01-31 06:15:00,2.45836,2.45897,2.45743,2.45751,145300000.0
2007-01-31 06:20:00,2.45852,2.45871,2.45838,2.45847,114100000.0
2007-01-31 06:25:00,2.45824,2.45831,2.45797,2.45819,151900000.0
2007-01-31 06:30:00,2.45788,2.45836,2.45762,2.45807,168400000.0
2007-01-31 06:35:00,2.45807,2.45815,2.45777,2.45785,165800000.0
2007-01-31 06:40:00,2.45791,2.45813,2.45776,2.45781,124199999.0
2007-01-31 06:45:00,2.45732,2.45801,2.45732,2.45769,158200000.0
2007-01-31 06:50:00,2.45767,2.45795,2.45758,2.45785,153200000.0
2007-01-31 06:55:00,2.45781,2.45815,2.45774,2.45809,140100000.0
2007-01-31 07:00:00,2.45804,2.45827,2.45788,2.45789,165400000.0
2007-01-31 07:05:00,2.45795,2.45803,2.45734,2.45777,132900000.0
2007-01-31 07:10:00,2.45732,2.45737,2.457,2.45714,142000000.0
2007-01-31 07:15:00,2.45728,2.45757,2.45713,2.45726,183800001.0
2007-01-31 07:20:00,2.45728,2.45758,2.45687,2.45723,165000000.0
2007-01-31 07:25:00,2.45729,2.45748,2.45675,2.45708,192600000.0
2007-01-31 07:30:00,2.45705,2.45754,2.45671,2.45731,142200000.0
2007-01-31 07:35:00,2.45729,2.45746,2.45695,2.45741,193200000.0
2007-01-31 07:40:00,2.45719,2.45719,2.45692,2.45697,89100000.0
2007-01-31 07:45:00,2.45713,2.4575,2.45701,2.45738,221000000.0
2007-01-31 07:50:00,2.45739,2.45799,2.45712,2.45786,191800000.0
2007-01-31 07:55:00,2.45784,2.45807,2.45759,2.4578,120400000.0
2007-01-31 08:00:00,2.45797,2.45812,2.45741,2.4579,191400000.0
2007-01-31 08:05:00,2.45804,2.45843,2.45771,2.45814,174100000.0
2007-01-31 08:10:00,2.458,2.4583,2.45778,2.45798,143900000.0
2007-01-31 08:15:00,2.4582,2.4583,2.45786,2.45813,143600001.0
2007-01-31 08:20:00,2.45795,2.45828,2.45781,2.45795,137200000.0
2007-01-31 08:25:00,2.45813,2.45845,2.45778,2.45794,199900001.0
2007-01-31 08:30:00,2.45783,2.4582,2.45779,2.4582,180900000.0
2007-01-31 08:35:00,2.45831,2.45857,2.45807,2.45828,180600000.0
2007-01-31 08:40:00,2.45832,2.45878,2.45817,2.45817,182500000.0
2007-01-31 08:45:00,2.45806,2.45824,2.4577,2.45806,177300000.0
2007-01-31 08:50:00,2.45806,2.45997,2.45806,2.45984,174300000.0
2007-01-31 08:55:00,2.4596,2.46041,2.45944,2.46041,149000000.0
2007-01-31 09:00:00,2.46069,2.46103,2.46009,2.46014,160900000.0
2007-01-31 09:05:00,2.46034,2.46097,2.45993,2.46094,129900000.0
2007-01-31 09:10:00,2.46107,2.46131,2.46045,2.46073,162000000.0
2007-01-31 09:15:00,2.46084,2.46125,2.46063,2.46096,145000000.0
2007-01-31 09:20:00,2.46105,2.46176,2.46095,2.46166,176700000.0
2007-01-31 09:25:00,2.4613,2.4613,2.46074,2.46107,153400000.0
2007-01-31 09:30:00,2.4611,2.46121,2.45821,2.45821,200700000.0
2007-01-31 09:35:00,2.45827,2.4586,2.45784,2.45848,166100000.0
2007-01-31 09:40:00,2.4589,2.4595,2.45889,2.45919,168399999.0
2007-01-31 09:45:00,2.45903,2.45922,2.45599,2.45599,157900000.0
2007-01-31 09:50:00,2.45599,2.45613,2.45377,2.45377,185000000.0
2007-01-31 09:55:00,2.4537,2.45486,2.4537,2.45471,172500000.0
2007-01-31 10:00:00,2.45444,2.45475,2.45384,2.45462,150100000.0
2007-01-31 10:05:00,2.45483,2.4551,2.45458,2.45484,185700000.0
2007-01-31 10:10:00,2.45494,2.45556,2.4548,2.45497,126500000.0
2007-01-31 10:15:00,2.45511,2.45525,2.45459,2.45463,181000000.0
2007-01-31 10:20:00,2.45472,2.45483,2.45393,2.45439,197800000.0
2007-01-31 10:25:00,2.45411,2.45431,2.45279,2.45354,187800000.0
2007-01-31 10:30:00,2.45328,2.45328,2.45254,2.45275,218100000.0
2007-01-31 10:35:00,2.4526,2.45279,2.4514,2.4514,156400000.0
2007-01-31 10:40:00,2.45139,2.45204,2.45109,2.4518,168200000.0
2007-01-31 10:45:00,2.45183,2.45207,2.45138,2.45199,172000000.0
2007-01-31 10:50:00,2.45206,2.45206,2.45137,2.45146,187100000.0
2007-01-31 10:55:00,2.4515,2.45241,2.45136,2.45236,210200000.0
2007-01-31 11:00:00,2.45282,2.45506,2.45259,2.45428,173300000.0
2007-01-31 11:05:00,2.45423,2.45461,2.4539,2.45408,135000000.0
2007-01-31 11:10:00,2.4539,2.4543,2.45321,2.45343,181300000.0
2007-01-31 11:15:00,2.45345,2.45366,2.45304,2.45315,111700000.0
2007-01-31 11:20:00,2.4532,2.45366,2.45265,2.45265,164500000.0
2007-01-31 11:25:00,2.45244,2.45244,2.45162,2.45208,181900000.0
2007-01-31 11:30:00,2.45213,2.45238,2.45156,2.45202,174600001.0
2007-01-31 11:35:00,2.45206,2.45323,2.4517,2.45285,196400000.0
2007-01-31 11:40:00,2.45282,2.45396,2.45282,2.45345,159000000.0
2007-01-31 11:45:00,2.45345,2.45345,2.45287,2.45305,145000000.0
2007-01-31 11:50:00,2.45307,2.45328,2.45272,2.45272,178300000.0
2007-01-31 11:55:00,2.45275,2.45378,2.45273,2.45348,210400000.0
2007-01-31 12:00:00,2.4535,2.45355,2.45251,2.45307,187400000.0
2007-01-31 12:05:00,2.45323,2.45326,2.45248,2.45263,182100000.0
2007-01-31 12:10:00,2.45267,2.45323,2.45244,2.45273,143600000.0
2007-01-31 12:15:00,2.45265,2.45315,2.45244,2.45302,200600000.0
2007-01-31 12:20:00,2.45295,2.45325,2.45275,2.45275,182300000.0
2007-01-31 12:25:00,2.45323,2.4534,2.45247,2.45252,215599999.0
2007-01-31 12:30:00,2.45203,2.4521,2.45092,2.4517,175300000.0
2007-01-31 12:35:00,2.45156,2.4519,2.45113,2.45163,139700000.0
2007-01-31 12:40:00,2.45153,2.45173,2.45077,2.45108,220200000.0
2007-01-31 12:45:00,2.45118,2.4516,2.45076,2.45128,189500000.0
2007-01-31 12:50:00,2.451,2.451,2.44923,2.45061,180400000.0
2007-01-31 12:55:00,2.45068,2.45084,2.44998,2.4508,142800000.0
2007-01-31 13:00:00,2.45077,2.45079,2.44989,2.45017,208300000.0
2007-01-31 13:05:00,2.4502,2.4504,2.44995,2.45036,164200000.0
2007-01-31 13:10:00,2.45018,2.45056,2.44997,2.4502,195600000.0
2007-01-31 13:15:00,2.4502,2.4504,2.44977,2.45016,177100000.0
2007-01-31 13:20:00,2.45023,2.4505,2.44972,2.44974,177400001.0
2007-01-31 13:25:00,2.44973,2.45018,2.44957,2.44992,163700000.0
2007-01-31 13:30:00,2.44987,2.45007,2.4494,2.4499,180600000.0
2007-01-31 13:35:00,2.44994,2.44997,2.4495,2.44973,213300000.0
2007-01-31 13:40:00,2.44971,2.44995,2.44879,2.44879,176100000.0
2007-01-31 13:45:00,2.44858,2.44858,2.44712,2.44763,162300000.0
2007-01-31 13:50:00,2.44759,2.4476,2.44645,2.44674,203900000.0
2007-01-31 13:55:00,2.44657,2.44698,2.4461,2.44658,158300000.0
2007-01-31 14:00:00,2.44661,2.44717,2.44661,2.44697,160400000.0
2007-01-31 14:05:00,2.44689,2.44784,2.44662,2.44784,186200000.0
2007-01-31 14:10:00,2.44796,2.44796,2.44706,2.4479,189700000.0
2007-01-31 14:15:00,2.4478,2.44785,2.44625,2.44625,193900000.0
2007-01-31 14:20:00,2.44619,2.44666,2.44557,2.44655,221300002.0
2007-01-31 14:25:00,2.44634,2.44699,2.44602,2.44676,148200000.0
2007-01-31 14:30:00,2.44678,2.44679,2.44538,2.44542,134200000.0
2007-01-31 14:35:00,2.44517,2.44525,2.44446,2.4445,157900000.0
2007-01-31 14:40:00,2.44457,2.44479,2.44411,2.4444,263399999.0
2007-01-31 14:45:00,2.444,2.444,2.44315,2.4438,196700000.0
2007-01-31 14:50:00,2.44384,2.4455,2.44384,2.44512,193700000.0
2007-01-31 14:55:00,2.44497,2.44553,2.44482,2.44517,231600000.0
2007-01-31 15:00:00,2.44504,2.44524,2.44435,2.44442,166100000.0
2007-01-31 15:05:00,2.44438,2.44512,2.44418,2.44453,179400001.0
2007-01-31 15:10:00,2.44432,2.44432,2.44334,2.44367,191099999.0
2007-01-31 15:15:00,2.44363,2.44508,2.44355,2.44493,188900000.0
2007-01-31 15:20:00,2.44448,2.44448,2.44295,2.44389,143800000.0
2007-01-31 15:25:00,2.44388,2.44505,2.44384,2.44394,167900000.0
2007-01-31 15:30:00,2.44381,2.44549,2.44333,2.44456,164100000.0
2007-01-31 15:35:00,2.44458,2.44608,2.44447,2.44587,206199999.0
2007-01-31 15:40:00,2.44574,2.44642,2.44566,2.44622,140800000.0
2007-01-31 15:45:00,2.44618,2.44631,2.44554,2.44572,244900000.0
2007-01-31 15:50:00,2.44555,2.44581,2.44432,2.44442,203400000.0
2007-01-31 15:55:00,2.44442,2.4447,2.44398,2.44421,164900000.0
2007-01-31 16:00:00,2.44404,2.44419,2.44343,2.44344,163600000.0
2007-01-31 16:05:00,2.4433,2.44371,2.44316,2.4435,185300000.0
2007-01-31 16:10:00,2.44323,2.44323,2.44259,2.44264,203200000.0
2007-01-31 16:15:00,2.44285,2.44362,2.44269,2.44344,165000000.0
2007-01-31 16:20:00,2.44343,2.44457,2.44323,2.44426,175400000.0
2007-01-31 16:25:00,2.44445,2.44445,2.44375,2.44387,176600000.0
2007-01-31 16:30:00,2.44385,2.4443,2.44368,2.44389,144000000.0
2007-01-31 16:35:00,2.44365,2.44426,2.44358,2.44391,139500000.0
2007-01-31 16:40:00,2.44397,2.44406,2.44232,2.44233,175500000.0
2007-01-31 16:45:00,2.44201,2.44286,2.44172,2.44276,183400000.0
2007-01-31 16:50:00,2.44291,2.44338,2.44271,2.4432,200500000.0
2007-01-31 16:55:00,2.44317,2.44361,2.44292,2.44353,166500000.0
2007-01-31 17:00:00,2.44349,2.44392,2.44309,2.44343,167800000.0
2007-01-31 17:05:00,2.44328,2.44349,2.44165,2.44191,186600000.0
2007-01-31 17:10:00,2.44178,2.44235,2.44163,2.44204,199400000.0
2007-01-31 17:15:00,2.44208,2.44239,2.44022,2.4405,160900000.0
2007-01-31 17:20:00,2.44061,2.44116,2.44002,2.441,181700000.0
2007-01-31 17:25:00,2.4409,2.44115,2.44019,2.44032,202700000.0
2007-01-31 17:30:00,2.4404,2.44092,2.44,2.44023,155900000.0
2007-01-31 17:35:00,2.44034,2.44051,2.44,2.44007,166200000.0
2007-01-31 17:40:00,2.44019,2.44085,2.43962,2.43973,208700001.0
2007-01-31 17:45:00,2.43991,2.4404,2.43876,2.44016,180200000.0
2007-01-31 17:50:00,2.44024,2.44139,2.44002,2.4412,212100000.0
2007-01-31 17:55:00,2.44117,2.44209,2.44043,2.44209,218400000.0
2007-01-31 18:00:00,2.44229,2.4442,2.44173,2.44377,1491800000.0
2007-01-31 18:05:00,2.44376,2.44659,2.44334,2.44569,1656400001.0
2007-01-31 18:10:00,2.44572,2.44601,2.44494,2.44497,1165700001.0
2007-01-31 18:15:00,2.44495,2.44585,2.44466,2.4448,1389300001.0
2007-01-31 18:20:00,2.44473,2.44602,2.44471,2.4458,1388799998.0
2007-01-31 18:25:00,2.44562,2.44641,2.4455,2.44611,1450299998.0
2007-01-31 18:30:00,2.44609,2.44653,2.4444,2.44495,1269399999.0
2007-01-31 18:35:00,2.44494,2.44494,2.4439,2.44468,571300000.0
2007-01-31 18:40:00,2.44468,2.44486,2.44396,2.44404,695200001.0
2007-01-31 18:45:00,2.44407,2.44538,2.44398,2.44534,290800000.0
2007-01-31 18:50:00,2.44511,2.44528,2.44453,2.44488,629100000.0
2007-01-31 18:55:00,2.44484,2.44507,2.44423,2.44495,748500000.0
2007-01-31 19:00:00,2.44509,2.44555,2.44479,2.44493,401500000.0
2007-01-31 19:05:00,2.44491,2.44498,2.44428,2.4446,739199999.0
2007-01-31 19:10:00,2.44468,2.44536,2.44465,2.44514,406700000.0
2007-01-31 19:15:00,2.44515,2.44539,2.4449,2.44502,469400000.0
2007-01-31 19:20:00,2.44505,2.44514,2.44466,2.44469,544600000.0
2007-01-31 19:25:00,2.44477,2.4451,2.44462,2.44505,598000000.0
2007-01-31 19:30:00,2.44501,2.44555,2.44491,2.44495,583900000.0
2007-01-31 19:35:00,2.4449,2.44554,2.44478,2.44545,377700000.0
2007-01-31 19:40:00,2.44549,2.44554,2.44503,2.44507,415500000.0
2007-01-31 19:45:00,2.44507,2.44533,2.44493,2.44508,357700000.0
2007-01-31 19:50:00,2.44504,2.44545,2.44493,2.44493,340699999.0
2007-01-31 19:55:00,2.44497,2.44505,2.4443,2.4443,411200000.0
2007-01-31 20:00:00,2.44435,2.44511,2.44435,2.4448,281200000.0
2007-01-31 20:05:00,2.44477,2.44488,2.4445,2.44467,245900000.0
2007-01-31 20:10:00,2.44482,2.44505,2.44455,2.44455,556399998.0
2007-01-31 20:15:00,2.44461,2.44522,2.4446,2.44513,633499999.0
2007-01-31 20:20:00,2.44514,2.44532,2.44475,2.44508,661000000.0
2007-01-31 20:25:00,2.44496,2.44503,2.44388,2.44395,851700000.0
2007-01-31 20:30:00,2.44392,2.44446,2.44386,2.44431,1002500001.0
2007-01-31 20:35:00,2.44452,2.44501,2.44439,2.44468,522800000.0
2007-01-31 20:40:00,2.44473,2.4449,2.4441,2.44464,660200001.0
2007-01-31 20:45:00,2.44462,2.44472,2.44411,2.44429,609200001.0
2007-01-31 20:50:00,2.44439,2.44521,2.44439,2.44512,783800001.0
2007-01-31 20:55:00,2.44503,2.44503,2.44426,2.44443,1080900000.0
2007-01-31 21:00:00,2.44434,2.44435,2.44323,2.44326,844900000.0
2007-01-31 21:05:00,2.44326,2.44361,2.44261,2.44349,233400000.0
2007-01-31 21:10:00,2.44356,2.44434,2.44228,2.44327,482600000.0
2007-01-31 21:15:00,2.44333,2.44551,2.4428,2.44546,588200000.0
2007-01-31 21:20:00,2.44542,2.44551,2.44355,2.44423,750700000.0
2007-01-31 21:25:00,2.4443,2.44436,2.44306,2.44425,329800000.0
2007-01-31 21:30:00,2.44431,2.44431,2.4433,2.44333,420000000.0
2007-01-31 21:35:00,2.44334,2.44399,2.44318,2.44333,252300000.0
2007-01-31 21:40:00,2.44343,2.44501,2.44341,2.44497,328400000.0
2007-01-31 21:45:00,2.44508,2.44529,2.4439,2.44416,405400000.0
2007-01-31 21:50:00,2.4443,2.44472,2.44406,2.44421,300300000.0
2007-01-31 21:55:00,2.44428,2.4443,2.44264,2.44277,313800000.0
2007-01-31 22:00:00,2.44234,2.44456,2.44218,2.44436,342600000.0
2007-01-31 22:05:00,2.44442,2.44497,2.44431,2.44443,202800000.0
2007-01-31 22:10:00,2.44434,2.44485,2.44401,2.44485,211799998.0
2007-01-31 22:15:00,2.44494,2.44529,2.44377,2.44377,357100000.0
2007-01-31 22:20:00,2.4438,2.44386,2.44273,2.4434,293299999.0
2007-01-31 22:25:00,2.44364,2.44364,2.4427,2.4427,278800001.0
2007-01-31 22:30:00,2.44263,2.44333,2.44255,2.44302,293300000.0
2007-01-31 22:35:00,2.44282,2.44292,2.44202,2.44207,148100000.0
2007-01-31 22:40:00,2.44205,2.4427,2.44197,2.44249,336400001.0
2007-01-31 22:45:00,2.44253,2.44324,2.44232,2.44324,354700000.0
2007-01-31 22:50:00,2.44335,2.44429,2.44316,2.44354,275599999.0
2007-01-31 22:55:00,2.44345,2.44372,2.44272,2.44278,198100000.0
2007-01-31 23:00:00,2.44279,2.44342,2.44266,2.44271,228100000.0
2007-01-31 23:05:00,2.44285,2.44285,2.44223,2.4427,154699999.0
2007-01-31 23:10:00,2.44253,2.44274,2.44225,2.44225,150600000.0
2007-01-31 23:15:00,2.44217,2.4424,2.4416,2.4424,145700000.0
2007-01-31 23:20:00,2.44236,2.44261,2.44199,2.44247,195400001.0
2007-01-31 23:25:00,2.44255,2.4427,2.44233,2.44266,155300000.0
2007-01-31 23:30:00,2.44264,2.44361,2.44257,2.44356,144100000.0
2007-01-31 23:35:00,2.4435,2.44402,2.44307,2.44378,194200001.0
2007-01-31 23:40:00,2.44364,2.44379,2.44342,2.44373,144200000.0
2007-01-31 23:45:00,2.44379,2.44428,2.44349,2.44426,194400001.0
2007-01-31 23:50:00,2.44436,2.44451,2.44415,2.44443,138300000.0
2007-01-31 23:55:00,2.44438,2.44496,2.4438,2.44496,112400000.0
2007-02-01 00:00:00,2.4447,2.4447,2.44361,2.44366,116099999.0
2007-02-01 00:05:00,2.44349,2.44394,2.44297,2.44368,160499999.0
2007-02-01 00:10:00,2.44375,2.44409,2.44328,2.44386,140200000.0
2007-02-01 00:15:00,2.44381,2.44491,2.44381,2.44414,189300000.0
2007-02-01 00:20:00,2.44418,2.44484,2.44411,2.44444,137400000.0
2007-02-01 00:25:00,2.44431,2.44475,2.44404,2.44421,134400000.0
2007-02-01 00:30:00,2.44404,2.44475,2.44403,2.44447,165000000.0
2007-02-01 00:35:00,2.44438,2.44481,2.44427,2.44462,136500000.0
2007-02-01 00:40:00,2.4448,2.44489,2.44389,2.444,140199999.0
2007-02-01 00:45:00,2.44402,2.44435,2.4438,2.444,169100000.0
2007-02-01 00:50:00,2.44408,2.44427,2.44396,2.44423,140100000.0
2007-02-01 00:55:00,2.44411,2.44441,2.44394,2.4441,193700000.0
2007-02-01 01:00:00,2.44421,2.44447,2.44397,2.44401,173300000.0
2007-02-01 01:05:00,2.44426,2.44437,2.44358,2.44366,162900001.0
2007-02-01 01:10:00,2.44366,2.44412,2.44346,2.44376,148000000.0
2007-02-01 01:15:00,2.44378,2.44396,2.44363,2.44392,119500000.0
2007-02-01 01:20:00,2.44382,2.44405,2.44365,2.444,126800000.0
2007-02-01 01:25:00,2.44395,2.44434,2.44395,2.44413,224700000.0
2007-02-01 01:30:00,2.4441,2.44421,2.4438,2.44382,121100000.0
2007-02-01 01:35:00,2.44381,2.44393,2.44332,2.44332,160000000.0
2007-02-01 01:40:00,2.44346,2.444,2.44329,2.44382,165600000.0
2007-02-01 01:45:00,2.44387,2.44387,2.4433,2.4434,170800000.0
2007-02-01 01:50:00,2.44332,2.44391,2.44325,2.44369,165100000.0
2007-02-01 01:55:00,2.44367,2.44376,2.44288,2.44347,115500000.0
2007-02-01 02:00:00,2.44365,2.44394,2.44318,2.44376,167000000.0
2007-02-01 02:05:00,2.44382,2.44411,2.44334,2.44364,234500000.0
2007-02-01 02:10:00,2.44369,2.44389,2.44346,2.44374,178000000.0
2007-02-01 02:15:00,2.44395,2.44396,2.44353,2.44361,153100000.0
2007-02-01 02:20:00,2.44364,2.44388,2.4435,2.44388,147400000.0
2007-02-01 02:25:00,2.44391,2.44399,2.44316,2.44318,126500000.0
2007-02-01 02:30:00,2.44333,2.44368,2.44323,2.44355,180900000.0
2007-02-01 02:35:00,2.44351,2.44393,2.44335,2.44378,123800000.0
2007-02-01 02:40:00,2.44359,2.44373,2.44334,2.44357,146800000.0
2007-02-01 02:45:00,2.44343,2.44398,2.4434,2.4434,116599999.0
2007-02-01 02:50:00,2.44344,2.4436,2.44285,2.4436,120400000.0
2007-02-01 02:55:00,2.44386,2.44406,2.44275,2.44278,170400000.0
2007-02-01 03:00:00,2.44281,2.44345,2.44266,2.4429,143900000.0
2007-02-01 03:05:00,2.44261,2.44291,2.44244,2.44261,164000000.0
2007-02-01 03:10:00,2.44293,2.44343,2.44262,2.44316,113500000.0
2007-02-01 03:15:00,2.44312,2.4435,2.44289,2.44321,162000000.0
2007-02-01 03:20:00,2.44317,2.44368,2.44293,2.4435,207499998.0
2007-02-01 03:25:00,2.44348,2.44373,2.44341,2.44353,171899999.0
2007-02-01 03:30:00,2.44344,2.4436,2.4433,2.44347,156900000.0
2007-02-01 03:35:00,2.4433,2.4438,2.44319,2.44337,125000000.0
2007-02-01 03:40:00,2.44336,2.44353,2.44316,2.44328,179900000.0
2007-02-01 03:45:00,2.44322,2.44357,2.44291,2.44291,116300000.0
2007-02-01 03:50:00,2.44281,2.44308,2.44265,2.44296,143400000.0
2007-02-01 03:55:00,2.44307,2.44322,2.44278,2.44295,180500000.0
2007-02-01 04:00:00,2.44281,2.44314,2.44243,2.44305,141300000.0
2007-02-01 04:05:00,2.44291,2.4432,2.44276,2.44283,124700000.0
2007-02-01 04:10:00,2.44279,2.44314,2.44265,2.44281,170700000.0
2007-02-01 04:15:00,2.44272,2.44327,2.44256,2.44287,144600000.0
2007-02-01 04:20:00,2.44289,2.443,2.44245,2.44245,161600000.0
2007-02-01 04:25:00,2.44273,2.4431,2.4423,2.44267,159100001.0
2007-02-01 04:30:00,2.44277,2.44333,2.44274,2.44326,181100000.0
2007-02-01 04:35:00,2.4431,2.44336,2.4427,2.4427,149600000.0
2007-02-01 04:40:00,2.44269,2.44293,2.44264,2.44272,123600000.0
2007-02-01 04:45:00,2.44268,2.44284,2.44231,2.44241,142100000.0
2007-02-01 04:50:00,2.4425,2.4428,2.44225,2.44235,133900001.0
2007-02-01 04:55:00,2.4425,2.44266,2.44183,2.44189,178999999.0
2007-02-01 05:00:00,2.44193,2.44224,2.44175,2.44196,137700000.0
2007-02-01 05:05:00,2.44185,2.44185,2.44149,2.44165,128100000.0
2007-02-01 05:10:00,2.44175,2.44181,2.44131,2.44142,132300001.0
2007-02-01 05:15:00,2.44143,2.44172,2.44135,2.44171,147000000.0
2007-02-01 05:20:00,2.44159,2.44201,2.44151,2.44159,171900000.0
2007-02-01 05:25:00,2.44166,2.44198,2.44152,2.44179,123400000.0
2007-02-01 05:30:00,2.44192,2.44202,2.44164,2.44171,143700000.0
2007-02-01 05:35:00,2.44185,2.4419,2.44158,2.44165,160500000.0
2007-02-01 05:40:00,2.44144,2.4419,2.44142,2.4416,133600000.0
2007-02-01 05:45:00,2.4417,2.4419,2.44131,2.4419,196200000.0
2007-02-01 05:50:00,2.44157,2.4422,2.44153,2.4422,131699999.0
2007-02-01 05:55:00,2.44217,2.44272,2.44203,2.44215,173799999.0
2007-02-01 06:00:00,2.44214,2.44227,2.44203,2.4422,145700000.0
2007-02-01 06:05:00,2.44212,2.44238,2.44204,2.44218,217700000.0
2007-02-01 06:10:00,2.44204,2.44258,2.44197,2.44227,143300000.0
2007-02-01 06:15:00,2.44243,2.44258,2.44214,2.44233,113200000.0
2007-02-01 06:20:00,2.44244,2.44303,2.44244,2.44267,170000000.0
2007-02-01 06:25:00,2.44258,2.4431,2.44258,2.44291,179600000.0
2007-02-01 06:30:00,2.44305,2.44312,2.44278,2.44296,148800000.0
2007-02-01 06:35:00,2.44277,2.44288,2.44243,2.44261,146100000.0
2007-02-01 06:40:00,2.44268,2.44296,2.44258,2.44267,117600000.0
2007-02-01 06:45:00,2.4426,2.44301,2.44239,2.44283,123400000.0
2007-02-01 06:50:00,2.4428,2.44295,2.44258,2.44287,133800000.0
2007-02-01 06:55:00,2.4428,2.44295,2.44264,2.44293,144400000.0
2007-02-01 07:00:00,2.44281,2.44294,2.44262,2.44265,154400000.0
2007-02-01 07:05:00,2.44278,2.44282,2.44248,2.44262,153500000.0
2007-02-01 07:10:00,2.44247,2.44293,2.4424,2.44288,181600001.0
2007-02-01 07:15:00,2.44307,2.44312,2.44268,2.4428,148900000.0
2007-02-01 07:20:00,2.44275,2.44312,2.44267,2.4428,147500000.0
2007-02-01 07:25:00,2.44272,2.44295,2.44244,2.44289,124199999.0
2007-02-01 07:30:00,2.44293,2.44298,2.4427,2.44274,118000000.0
2007-02-01 07:35:00,2.44287,2.44302,2.4427,2.4429,157600000.0
2007-02-01 07:40:00,2.44282,2.44288,2.44231,2.44231,178300000.0
2007-02-01 07:45:00,2.44235,2.4426,2.44191,2.44204,157200000.0
2007-02-01 07:50:00,2.44218,2.44258,2.44199,2.44248,142800000.0
2007-02-01 07:55:00,2.44245,2.44276,2.44216,2.44275,123200001.0
2007-02-01 08:00:00,2.44304,2.44318,2.44228,2.44256,218299999.0
2007-02-01 08:05:00,2.44259,2.44278,2.4423,2.4425,134500000.0
2007-02-01 08:10:00,2.44253,2.44267,2.4422,2.4422,181300000.0
2007-02-01 08:15:00,2.44243,2.44271,2.44232,2.44271,123300000.0
2007-02-01 08:20:00,2.44246,2.44328,2.44246,2.44302,167000000.0
2007-02-01 08:25:00,2.4431,2.44328,2.44271,2.44281,189500001.0
2007-02-01 08:30:00,2.44268,2.44296,2.44215,2.44233,190600000.0
2007-02-01 08:35:00,2.44239,2.44251,2.44197,2.44223,136000000.0
2007-02-01 08:40:00,2.44216,2.44236,2.44174,2.44181,102500000.0
2007-02-01 08:45:00,2.4419,2.44269,2.44175,2.44247,226800000.0
2007-02-01 08:50:00,2.44234,2.44291,2.44234,2.44265,168500000.0
2007-02-01 08:55:00,2.44279,2.44379,2.44255,2.44356,141700000.0
2007-02-01 09:00:00,2.44363,2.44414,2.44344,2.4439,197700000.0
2007-02-01 09:05:00,2.44383,2.44455,2.44383,2.44437,130000000.0
2007-02-01 09:10:00,2.44439,2.44499,2.44439,2.44491,176200000.0
2007-02-01 09:15:00,2.44473,2.44562,2.4447,2.4447,183400000.0
2007-02-01 09:20:00,2.44476,2.44492,2.44425,2.44478,210900000.0
2007-02-01 09:25:00,2.44457,2.44577,2.44448,2.4454,127700000.0
2007-02-01 09:30:00,2.44536,2.44544,2.4437,2.4437,171900000.0
2007-02-01 09:35:00,2.44371,2.44465,2.44362,2.44462,201700000.0
2007-02-01 09:40:00,2.44505,2.44681,2.44505,2.44555,167200000.0
2007-02-01 09:45:00,2.44569,2.44635,2.44485,2.44493,166300000.0
2007-02-01 09:50:00,2.44497,2.44497,2.44341,2.44346,166000000.0
2007-02-01 09:55:00,2.44346,2.44378,2.44293,2.44299,149800000.0
2007-02-01 10:00:00,2.44291,2.44388,2.44291,2.44324,145800000.0
2007-02-01 10:05:00,2.44341,2.44376,2.44319,2.44325,171900000.0
2007-02-01 10:10:00,2.44328,2.4438,2.44301,2.44316,152200000.0
2007-02-01 10:15:00,2.44338,2.44373,2.4428,2.4435,175100000.0
2007-02-01 10:20:00,2.44334,2.44334,2.44266,2.44307,188200000.0
2007-02-01 10:25:00,2.443,2.44316,2.44253,2.44272,209400001.0
2007-02-01 10:30:00,2.44237,2.44237,2.44157,2.44194,154200000.0
2007-02-01 10:35:00,2.44189,2.4419,2.4411,2.44119,163800000.0
2007-02-01 10:40:00,2.44104,2.44114,2.44045,2.44088,184300000.0
2007-02-01 10:45:00,2.44118,2.44129,2.44024,2.44064,129500000.0
2007-02-01 10:50:00,2.4406,2.44126,2.44059,2.44126,161000000.0
2007-02-01 10:55:00,2.44128,2.44213,2.44111,2.44213,183900000.0
2007-02-01 11:00:00,2.44206,2.44257,2.44147,2.44153,155000000.0
2007-02-01 11:05:00,2.44153,2.44241,2.44148,2.44226,171500000.0
2007-02-01 11:10:00,2.44223,2.44264,2.44204,2.4425,169300000.0
2007-02-01 11:15:00,2.44237,2.44244,2.44137,2.44151,167100001.0
2007-02-01 11:20:00,2.4416,2.44189,2.44146,2.44172,171100000.0
2007-02-01 11:25:00,2.44177,2.44196,2.44149,2.44152,187800000.0
2007-02-01 11:30:00,2.44163,2.44367,2.44163,2.44362,197200001.0
2007-02-01 11:35:00,2.44366,2.44447,2.44343,2.44437,187600000.0
2007-02-01 11:40:00,2.44423,2.44535,2.4442,2.44535,158800000.0
2007-02-01 11:45:00,2.44536,2.44658,2.44511,2.4456,137600000.0
2007-02-01 11:50:00,2.44573,2.44672,2.4454,2.44658,167500000.0
2007-02-01 11:55:00,2.44663,2.44746,2.44644,2.44644,221400000.0
2007-02-01 12:00:00,2.44651,2.44768,2.44651,2.44718,185800000.0
2007-02-01 12:05:00,2.4473,2.44742,2.44581,2.44581,177600000.0
2007-02-01 12:10:00,2.4458,2.44638,2.44551,2.44616,157700000.0
2007-02-01 12:15:00,2.44609,2.44624,2.44491,2.44503,199200000.0
2007-02-01 12:20:00,2.44484,2.44513,2.44469,2.44499,149100000.0
2007-02-01 12:25:00,2.44519,2.44609,2.44508,2.44556,181199999.0
2007-02-01 12:30:00,2.44562,2.44601,2.44523,2.44601,178399999.0
2007-02-01 12:35:00,2.44602,2.44621,2.44558,2.4457,186200000.0
2007-02-01 12:40:00,2.44566,2.44578,2.44461,2.44464,203300000.0
2007-02-01 12:45:00,2.44465,2.44532,2.4445,2.44512,152800000.0
2007-02-01 12:50:00,2.44516,2.44561,2.44501,2.44557,166300000.0
2007-02-01 12:55:00,2.44552,2.44731,2.4454,2.44702,199500000.0
2007-02-01 13:00:00,2.44688,2.44763,2.44669,2.44731,194000000.0
2007-02-01 13:05:00,2.44708,2.44726,2.44657,2.44714,154600000.0
2007-02-01 13:10:00,2.44688,2.44785,2.44688,2.44783,158000001.0
2007-02-01 13:15:00,2.44773,2.44798,2.44717,2.44722,196500000.0
2007-02-01 13:20:00,2.44722,2.44758,2.44704,2.44705,207999999.0
2007-02-01 13:25:00,2.44719,2.44775,2.44675,2.44681,188200000.0
2007-02-01 13:30:00,2.44686,2.44714,2.44666,2.44688,160500000.0
2007-02-01 13:35:00,2.44698,2.44722,2.44672,2.44696,182800000.0
2007-02-01 13:40:00,2.44697,2.44729,2.44682,2.44688,234300000.0
2007-02-01 13:45:00,2.44706,2.44782,2.44706,2.44753,172400000.0
2007-02-01 13:50:00,2.44735,2.44756,2.44692,2.44756,164600000.0
2007-02-01 13:55:00,2.44731,2.44766,2.44717,2.44739,174900000.0
2007-02-01 14:00:00,2.44733,2.44747,2.44702,2.44722,158100000.0
2007-02-01 14:05:00,2.44705,2.44729,2.44669,2.44719,202499999.0
2007-02-01 14:10:00,2.44707,2.44749,2.44681,2.44721,193900000.0
2007-02-01 14:15:00,2.44713,2.44743,2.4468,2.44707,171500000.0
2007-02-01 14:20:00,2.44719,2.44745,2.44658,2.44668,184400000.0
2007-02-01 14:25:00,2.44645,2.44667,2.44592,2.44599,237200000.0
2007-02-01 14:30:00,2.44616,2.44642,2.44547,2.44562,186900000.0
2007-02-01 14:35:00,2.44558,2.44635,2.44477,2.44535,158800000.0
2007-02-01 14:40:00,2.44543,2.44571,2.44526,2.44547,207700000.0
2007-02-01 14:45:00,2.44546,2.44546,2.4444,2.44451,161500000.0
2007-02-01 14:50:00,2.44434,2.44469,2.44359,2.44377,175800000.0
2007-02-01 14:55:00,2.44387,2.44559,2.44372,2.44559,186100000.0
2007-02-01 15:00:00,2.44579,2.44598,2.44545,2.44593,186900000.0
2007-02-01 15:05:00,2.44599,2.44696,2.44587,2.44632,146400000.0
2007-02-01 15:10:00,2.44631,2.44631,2.44577,2.44586,139800000.0
2007-02-01 15:15:00,2.44579,2.4459,2.44513,2.44587,182500000.0
2007-02-01 15:20:00,2.44576,2.44576,2.44436,2.44473,186000000.0
2007-02-01 15:25:00,2.44478,2.44509,2.44448,2.44477,191500000.0
2007-02-01 15:30:00,2.44454,2.44473,2.44361,2.44361,160100000.0
2007-02-01 15:35:00,2.44381,2.44459,2.44376,2.44396,197800000.0
2007-02-01 15:40:00,2.44417,2.44417,2.44355,2.44363,193500000.0
2007-02-01 15:45:00,2.44386,2.44446,2.44383,2.44446,211700000.0
2007-02-01 15:50:00,2.44446,2.44512,2.44429,2.44497,203000001.0
2007-02-01 15:55:00,2.44506,2.44506,2.44464,2.44475,205600000.0
2007-02-01 16:00:00,2.44484,2.44507,2.44444,2.4447,196600000.0
2007-02-01 16:05:00,2.44474,2.44501,2.44381,2.44385,157700000.0
2007-02-01 16:10:00,2.44379,2.445,2.44379,2.44472,203700000.0
2007-02-01 16:15:00,2.44471,2.44487,2.44423,2.4446,159100000.0
2007-02-01 16:20:00,2.44466,2.44473,2.44406,2.44447,214200000.0
2007-02-01 16:25:00,2.44455,2.44572,2.44431,2.44572,183300000.0
2007-02-01 16:30:00,2.44561,2.44624,2.44542,2.44607,159200001.0
2007-02-01 16:35:00,2.44588,2.44678,2.44583,2.44646,160200000.0
2007-02-01 16:40:00,2.44638,2.44669,2.44606,2.44638,172200000.0
2007-02-01 16:45:00,2.44639,2.44734,2.44636,2.44706,166800000.0
2007-02-01 16:50:00,2.4467,2.4474,2.44584,2.44597,167400000.0
2007-02-01 16:55:00,2.44573,2.4461,2.44546,2.44594,165800000.0
2007-02-01 17:00:00,2.44548,2.4457,2.44444,2.44519,151400000.0
2007-02-01 17:05:00,2.44545,2.44598,2.44527,2.44582,180200000.0
2007-02-01 17:10:00,2.44569,2.44577,2.44482,2.44525,179600000.0
2007-02-01 17:15:00,2.44521,2.44726,2.44521,2.44709,206600000.0
2007-02-01 17:20:00,2.44705,2.44705,2.44614,2.44639,171899999.0
2007-02-01 17:25:00,2.44626,2.44681,2.44587,2.44604,157100001.0
2007-02-01 17:30:00,2.44612,2.44691,2.44611,2.44611,172800000.0
2007-02-01 17:35:00,2.44623,2.44679,2.44574,2.44644,178100001.0
2007-02-01 17:40:00,2.44655,2.44704,2.44646,2.44688,222400002.0
2007-02-01 17:45:00,2.44692,2.44796,2.44692,2.44771,122300000.0
2007-02-01 17:50:00,2.44768,2.44954,2.44767,2.44922,124700000.0
2007-02-01 17:55:00,2.44895,2.4497,2.44869,2.44869,187499999.0
2007-02-01 18:00:00,2.44859,2.44884,2.44774,2.44809,1438699999.0
2007-02-01 18:05:00,2.44826,2.44886,2.44816,2.44847,1781800000.0
2007-02-01 18:10:00,2.44838,2.44881,2.44781,2.44802,1223800001.0
2007-02-01 18:15:00,2.44793,2.44835,2.44742,2.44753,1364399999.0
2007-02-01 18:20:00,2.44755,2.4487,2.44755,2.44847,1277700001.0
2007-02-01 18:25:00,2.44837,2.44839,2.44757,2.44763,1378100001.0
2007-02-01 18:30:00,2.44738,2.44738,2.44637,2.4466,1281500001.0
2007-02-01 18:35:00,2.44665,2.44751,2.44638,2.44725,621300000.0
2007-02-01 18:40:00,2.44731,2.44751,2.44706,2.44735,744500000.0
2007-02-01 18:45:00,2.44748,2.44808,2.44667,2.44671,312900000.0
2007-02-01 18:50:00,2.44669,2.44729,2.44652,2.44675,644700000.0
2007-02-01 18:55:00,2.44664,2.44671,2.44561,2.44612,767400000.0
2007-02-01 19:00:00,2.44618,2.44649,2.44601,2.44617,395100000.0
2007-02-01 19:05:00,2.44623,2.44674,2.44622,2.44622,748800000.0
2007-02-01 19:10:00,2.44621,2.44677,2.44618,2.44677,441000001.0
2007-02-01 19:15:00,2.4468,2.44697,2.44651,2.4466,399900000.0
2007-02-01 19:20:00,2.44666,2.44672,2.44625,2.44644,448800000.0
2007-02-01 19:25:00,2.44638,2.44646,2.44589,2.446,548299999.0
2007-02-01 19:30:00,2.44579,2.4462,2.44554,2.44599,606600002.0
2007-02-01 19:35:00,2.446,2.44632,2.44566,2.44616,370700000.0
2007-02-01 19:40:00,2.44612,2.44614,2.44564,2.44604,424900001.0
2007-02-01 19:45:00,2.44629,2.44693,2.44506,2.44559,380800000.0
2007-02-01 19:50:00,2.44567,2.44609,2.44549,2.446,301800000.0
2007-02-01 19:55:00,2.44595,2.44599,2.4447,2.44491,485700000.0
2007-02-01 20:00:00,2.44497,2.44524,2.4444,2.44518,285200000.0
2007-02-01 20:05:00,2.4452,2.44579,2.4452,2.44531,239499999.0
2007-02-01 20:10:00,2.44547,2.44566,2.44503,2.44503,465800000.0
2007-02-01 20:15:00,2.44507,2.44579,2.44491,2.44528,655200000.0
2007-02-01 20:20:00,2.44527,2.44548,2.44501,2.44518,629499998.0
2007-02-01 20:25:00,2.44511,2.44553,2.44473,2.44486,819899999.0
2007-02-01 20:30:00,2.44485,2.44564,2.44475,2.44547,1168999998.0
2007-02-01 20:35:00,2.44573,2.44622,2.44549,2.44583,566400001.0
2007-02-01 20:40:00,2.44594,2.44647,2.44584,2.44647,636900000.0
2007-02-01 20:45:00,2.44644,2.44644,2.44574,2.44583,557000001.0
2007-02-01 20:50:00,2.4458,2.44671,2.44573,2.44671,787900002.0
2007-02-01 20:55:00,2.44659,2.44774,2.44652,2.44742,1168700000.0
2007-02-01 21:00:00,2.44756,2.44761,2.44689,2.44689,772500001.0
2007-02-01 21:05:00,2.44687,2.44713,2.44671,2.44702,273399998.0
2007-02-01 21:10:00,2.44696,2.44714,2.44652,2.44697,480300000.0
2007-02-01 21:15:00,2.447,2.44742,2.44641,2.44677,593800000.0
2007-02-01 21:20:00,2.44681,2.44695,2.4461,2.44667,810600000.0
2007-02-01 21:25:00,2.44663,2.44698,2.44662,2.44687,305800000.0
2007-02-01 21:30:00,2.44701,2.44702,2.44651,2.44651,418100000.0
2007-02-01 21:35:00,2.44658,2.44696,2.44657,2.44658,215500000.0
2007-02-01 21:40:00,2.44669,2.44696,2.44636,2.44653,390900000.0
2007-02-01 21:45:00,2.44651,2.44661,2.44608,2.44628,395500000.0
2007-02-01 21:50:00,2.44643,2.44643,2.44547,2.44561,265500000.0
2007-02-01 21:55:00,2.44573,2.44614,2.44542,2.44579,363200000.0
2007-02-01 22:00:00,2.44565,2.44581,2.44508,2.44512,314600001.0
2007-02-01 22:05:00,2.44514,2.4454,2.44492,2.44538,180600000.0
2007-02-01 22:10:00,2.44555,2.44562,2.44505,2.44541,180400000.0
2007-02-01 22:15:00,2.44544,2.44567,2.44534,2.44558,337599999.0
2007-02-01 22:20:00,2.44564,2.44585,2.44541,2.44541,294699999.0
2007-02-01 22:25:00,2.44545,2.44567,2.44528,2.44555,357000000.0
2007-02-01 22:30:00,2.44552,2.44584,2.44535,2.44542,309800001.0
2007-02-01 22:35:00,2.44548,2.44558,2.44513,2.44518,221000000.0
2007-02-01 22:40:00,2.44517,2.44541,2.44479,2.44497,287000000.0
2007-02-01 22:45:00,2.44494,2.44558,2.44484,2.44557,324600001.0
2007-02-01 22:50:00,2.44559,2.44573,2.44541,2.44558,247600001.0
2007-02-01 22:55:00,2.44555,2.44631,2.44555,2.44604,162500000.0
2007-02-01 23:00:00,2.44598,2.44682,2.44598,2.4466,186999998.0
2007-02-01 23:05:00,2.44663,2.4469,2.44613,2.44613,85700000.0
2007-02-01 23:10:00,2.44603,2.44632,2.44591,2.44594,157700000.0
2007-02-01 23:15:00,2.44603,2.44613,2.44551,2.44575,171600000.0
2007-02-01 23:20:00,2.44566,2.44588,2.44513,2.44575,150100000.0
2007-02-01 23:25:00,2.44565,2.44587,2.44557,2.44587,162999999.0
2007-02-01 23:30:00,2.4461,2.44618,2.44558,2.44586,168200000.0
2007-02-01 23:35:00,2.44576,2.44597,2.44531,2.44546,168300000.0
2007-02-01 23:40:00,2.44545,2.44563,2.44522,2.44542,135900000.0
2007-02-01 23:45:00,2.44533,2.44533,2.44483,2.44508,145400000.0
2007-02-01 23:50:00,2.44523,2.44585,2.44479,2.44547,167600000.0
2007-02-01 23:55:00,2.4454,2.44575,2.44499,2.44528,158000001.0
2007-02-02 00:00:00,2.4452,2.44533,2.44453,2.44453,152900000.0
2007-02-02 00:05:00,2.44432,2.44504,2.44429,2.44488,153200000.0
2007-02-02 00:10:00,2.44478,2.44489,2.44447,2.44472,94600000.0
2007-02-02 00:15:00,2.44465,2.44491,2.44453,2.44464,162500000.0
2007-02-02 00:20:00,2.44471,2.44553,2.44471,2.44519,192900000.0
2007-02-02 00:25:00,2.44521,2.4456,2.44495,2.4456,126200000.0
2007-02-02 00:30:00,2.44571,2.44585,2.44523,2.4456,194400001.0
2007-02-02 00:35:00,2.44567,2.44573,2.44516,2.44559,156900000.0
2007-02-02 00:40:00,2.44559,2.44609,2.44523,2.44597,178800000.0
2007-02-02 00:45:00,2.44585,2.44597,2.44537,2.44537,142300000.0
2007-02-02 00:50:00,2.44546,2.44637,2.44546,2.44627,145200000.0
2007-02-02 00:55:00,2.4462,2.44637,2.44577,2.44586,157500000.0
2007-02-02 01:00:00,2.44595,2.44643,2.44581,2.44582,196100000.0
2007-02-02 01:05:00,2.44603,2.44624,2.44589,2.44595,106600000.0
2007-02-02 01:10:00,2.44604,2.44652,2.44591,2.44629,159800000.0
2007-02-02 01:15:00,2.44621,2.44623,2.44591,2.44602,110400000.0
2007-02-02 01:20:00,2.44587,2.44646,2.44587,2.44644,144800000.0
2007-02-02 01:25:00,2.44649,2.44649,2.4461,2.44632,133600000.0
2007-02-02 01:30:00,2.44633,2.44671,2.44629,2.4465,193500000.0
2007-02-02 01:35:00,2.44663,2.44682,2.4461,2.4461,183400001.0
2007-02-02 01:40:00,2.4462,2.44656,2.44606,2.44637,168200000.0
2007-02-02 01:45:00,2.44631,2.44656,2.44621,2.44656,165900000.0
2007-02-02 01:50:00,2.44596,2.44668,2.44596,2.44642,161200000.0
2007-02-02 01:55:00,2.44651,2.44669,2.44612,2.44615,114600000.0
2007-02-02 02:00:00,2.44622,2.44642,2.44609,2.44635,139700000.0
2007-02-02 02:05:00,2.44627,2.44648,2.4461,2.44648,165200000.0
2007-02-02 02:10:00,2.44655,2.44655,2.44604,2.44609,104000000.0
2007-02-02 02:15:00,2.44608,2.44623,2.44543,2.44607,153100000.0
2007-02-02 02:20:00,2.44583,2.44625,2.44562,2.44608,123200000.0
2007-02-02 02:25:00,2.44615,2.44619,2.44591,2.44596,115300000.0
2007-02-02 02:30:00,2.44601,2.44648,2.44587,2.44616,142000000.0
2007-02-02 02:35:00,2.44613,2.44664,2.446,2.44653,124400000.0
2007-02-02 02:40:00,2.44635,2.44692,2.44627,2.44648,137700000.0
2007-02-02 02:45:00,2.44656,2.44684,2.44641,2.44646,81500000.0
2007-02-02 02:50:00,2.44655,2.44688,2.44641,2.4467,129500000.0
2007-02-02 02:55:00,2.44673,2.44683,2.44632,2.44641,149400000.0
2007-02-02 03:00:00,2.4463,2.44691,2.44621,2.44691,143800000.0
2007-02-02 03:05:00,2.44664,2.44694,2.44613,2.44623,183300000.0
2007-02-02 03:10:00,2.44614,2.4467,2.44611,2.44664,165500000.0
2007-02-02 03:15:00,2.44662,2.44682,2.44647,2.44657,182700000.0
2007-02-02 03:20:00,2.44664,2.44686,2.44644,2.44666,179700001.0
2007-02-02 03:25:00,2.44668,2.44687,2.44663,2.44678,84200000.0
2007-02-02 03:30:00,2.44677,2.44707,2.44625,2.44671,143300000.0
2007-02-02 03:35:00,2.44664,2.44671,2.44623,2.44668,125200000.0
2007-02-02 03:40:00,2.44663,2.44682,2.44649,2.44661,140700000.0
2007-02-02 03:45:00,2.44638,2.44696,2.44634,2.44663,138200000.0
2007-02-02 03:50:00,2.44666,2.4468,2.44647,2.44655,148799999.0
2007-02-02 03:55:00,2.44665,2.44665,2.44628,2.44646,132100000.0
2007-02-02 04:00:00,2.44644,2.44651,2.44625,2.44649,133000000.0
2007-02-02 04:05:00,2.44645,2.44673,2.44604,2.44665,173800001.0
2007-02-02 04:10:00,2.44663,2.44683,2.44629,2.44662,122600000.0
2007-02-02 04:15:00,2.44641,2.44665,2.44623,2.44633,192000000.0
2007-02-02 04:20:00,2.44637,2.44652,2.44605,2.44635,154900000.0
2007-02-02 04:25:00,2.44651,2.44668,2.44632,2.44644,124800000.0
2007-02-02 04:30:00,2.44642,2.4468,2.44637,2.4464,183000000.0
2007-02-02 04:35:00,2.44625,2.44681,2.44625,2.4467,112300000.0
2007-02-02 04:40:00,2.4467,2.447,2.44659,2.44659,156100000.0
2007-02-02 04:45:00,2.44653,2.44706,2.44611,2.44625,217700001.0
2007-02-02 04:50:00,2.44642,2.44662,2.44627,2.44656,105700000.0
2007-02-02 04:55:00,2.44675,2.44725,2.4466,2.44685,158500000.0
2007-02-02 05:00:00,2.44693,2.44707,2.44646,2.44699,162900000.0
2007-02-02 05:05:00,2.44702,2.44708,2.44682,2.44682,98300000.0
2007-02-02 05:10:00,2.44666,2.44703,2.44655,2.4469,110799999.0
2007-02-02 05:15:00,2.44693,2.44712,2.44677,2.44712,168000000.0
2007-02-02 05:20:00,2.44666,2.44705,2.44652,2.44663,180100000.0
2007-02-02 05:25:00,2.44665,2.4469,2.44646,2.44656,152600000.0
2007-02-02 05:30:00,2.4466,2.44666,2.4463,2.44633,162000000.0
2007-02-02 05:35:00,2.44643,2.44672,2.44629,2.44659,112600000.0
2007-02-02 05:40:00,2.44656,2.44678,2.44645,2.44652,164400000.0
2007-02-02 05:45:00,2.44655,2.44692,2.44638,2.44689,157100000.0
2007-02-02 05:50:00,2.44668,2.44682,2.4465,2.44676,110900000.0
2007-02-02 05:55:00,2.44687,2.44699,2.44663,2.44687,146400000.0
2007-02-02 06:00:00,2.44676,2.44707,2.44674,2.44706,216699999.0
2007-02-02 06:05:00,2.44691,2.44751,2.4469,2.44751,192000000.0
2007-02-02 06:10:00,2.44755,2.44778,2.44739,2.4476,158000000.0
2007-02-02 06:15:00,2.44764,2.44789,2.44747,2.4478,155200000.0
2007-02-02 06:20:00,2.44767,2.44791,2.44747,2.44773,137700000.0
2007-02-02 06:25:00,2.44768,2.44797,2.44733,2.44778,123900000.0
2007-02-02 06:30:00,2.44799,2.44811,2.44776,2.44794,142600000.0
2007-02-02 06:35:00,2.44795,2.44821,2.44762,2.44793,163700000.0
2007-02-02 06:40:00,2.44803,2.44828,2.44786,2.44821,113300000.0
2007-02-02 06:45:00,2.44816,2.44833,2.44806,2.44812,130600001.0
2007-02-02 06:50:00,2.44817,2.44817,2.44718,2.44727,146600000.0
2007-02-02 06:55:00,2.44727,2.4475,2.4469,2.4475,138200000.0
2007-02-02 07:00:00,2.44738,2.44753,2.44694,2.44747,216400000.0
2007-02-02 07:05:00,2.44725,2.4478,2.44704,2.4478,137500000.0
2007-02-02 07:10:00,2.44763,2.44819,2.44763,2.44806,146400000.0
2007-02-02 07:15:00,2.44812,2.44825,2.44784,2.44819,198900000.0
2007-02-02 07:20:00,2.44814,2.44848,2.44791,2.44802,211500000.0
2007-02-02 07:25:00,2.44799,2.44817,2.44789,2.44804,177800001.0
2007-02-02 07:30:00,2.44808,2.44839,2.44795,2.44818,145800000.0
2007-02-02 07:35:00,2.44821,2.44821,2.44781,2.44806,187100000.0
2007-02-02 07:40:00,2.44777,2.44784,2.4475,2.44761,171200000.0
2007-02-02 07:45:00,2.4477,2.448,2.4476,2.44772,167000000.0
2007-02-02 07:50:00,2.44779,2.44807,2.4477,2.44797,151100000.0
2007-02-02 07:55:00,2.44783,2.44837,2.44783,2.4481,132900000.0
2007-02-02 08:00:00,2.44827,2.44839,2.44771,2.44792,170400000.0
2007-02-02 08:05:00,2.4479,2.44833,2.4479,2.44814,168800001.0
2007-02-02 08:10:00,2.44806,2.44839,2.44774,2.44805,139900000.0
2007-02-02 08:15:00,2.44834,2.44839,2.44778,2.44806,107200000.0
2007-02-02 08:20:00,2.44788,2.44829,2.44788,2.44812,149500000.0
2007-02-02 08:25:00,2.4481,2.4481,2.447,2.44716,185399999.0
2007-02-02 08:30:00,2.447,2.44751,2.44694,2.4474,165800000.0
2007-02-02 08:35:00,2.44726,2.44765,2.44694,2.44725,100100000.0
2007-02-02 08:40:00,2.4472,2.4478,2.44709,2.44769,102100000.0
2007-02-02 08:45:00,2.44767,2.44767,2.44704,2.44743,190800000.0
2007-02-02 08:50:00,2.44718,2.44748,2.44703,2.44729,157700000.0
2007-02-02 08:55:00,2.44736,2.44758,2.44681,2.44743,183100000.0
2007-02-02 09:00:00,2.44733,2.44853,2.44719,2.44803,175400000.0
2007-02-02 09:05:00,2.44805,2.44843,2.44793,2.44822,205399999.0
2007-02-02 09:10:00,2.4481,2.44823,2.44643,2.44656,140000000.0
2007-02-02 09:15:00,2.44663,2.4473,2.44646,2.44646,107200000.0
2007-02-02 09:20:00,2.44638,2.44655,2.44525,2.44583,214200000.0
2007-02-02 09:25:00,2.44571,2.44628,2.44546,2.44608,134600000.0
2007-02-02 09:30:00,2.44586,2.44595,2.44531,2.44531,192200000.0
2007-02-02 09:35:00,2.44531,2.44582,2.44508,2.44541,157599999.0
2007-02-02 09:40:00,2.44541,2.44553,2.44525,2.44533,156800000.0
2007-02-02 09:45:00,2.44531,2.44576,2.44522,2.44567,179600000.0
2007-02-02 09:50:00,2.44573,2.44611,2.44565,2.44595,174700000.0
2007-02-02 09:55:00,2.44596,2.44628,2.44513,2.44523,144900000.0
2007-02-02 10:00:00,2.44522,2.4454,2.44445,2.44466,160100000.0
2007-02-02 10:05:00,2.44475,2.44476,2.44411,2.44431,143900000.0
2007-02-02 10:10:00,2.44429,2.44448,2.44409,2.44415,127000000.0
2007-02-02 10:15:00,2.44429,2.44441,2.44339,2.44373,206700000.0
2007-02-02 10:20:00,2.44377,2.44426,2.44358,2.44426,207700000.0
2007-02-02 10:25:00,2.44424,2.44444,2.44346,2.44395,176600000.0
2007-02-02 10:30:00,2.4438,2.44412,2.44356,2.44387,181400000.0
2007-02-02 10:35:00,2.44385,2.44434,2.44371,2.44417,203100000.0
2007-02-02 10:40:00,2.44413,2.44413,2.4433,2.44392,222300001.0
2007-02-02 10:45:00,2.44394,2.4441,2.44376,2.4441,148500001.0
2007-02-02 10:50:00,2.44412,2.44478,2.44382,2.44417,158300000.0
2007-02-02 10:55:00,2.44412,2.44505,2.44412,2.44448,191500000.0
2007-02-02 11:00:00,2.44441,2.44482,2.44412,2.44433,143800000.0
2007-02-02 11:05:00,2.44453,2.44485,2.44429,2.44467,190500001.0
2007-02-02 11:10:00,2.44471,2.4449,2.44405,2.44413,197000000.0
2007-02-02 11:15:00,2.44415,2.44428,2.44388,2.44403,177100000.0
2007-02-02 11:20:00,2.44415,2.44428,2.44386,2.44393,198700000.0
2007-02-02 11:25:00,2.44392,2.44412,2.44363,2.44369,176000000.0
2007-02-02 11:30:00,2.4437,2.4445,2.44362,2.44438,181500000.0
2007-02-02 11:35:00,2.44438,2.44481,2.44423,2.4447,265099998.0
2007-02-02 11:40:00,2.44454,2.44475,2.4442,2.44453,239800000.0
2007-02-02 11:45:00,2.44475,2.44522,2.4446,2.44467,146200001.0
2007-02-02 11:50:00,2.44462,2.44524,2.44447,2.44496,200400000.0
2007-02-02 11:55:00,2.44494,2.44503,2.4445,2.44481,179499999.0
2007-02-02 12:00:00,2.44487,2.44493,2.44423,2.44447,171200000.0
2007-02-02 12:05:00,2.44464,2.44496,2.44458,2.44481,177400000.0
2007-02-02 12:10:00,2.445,2.44505,2.44441,2.44457,197800001.0
2007-02-02 12:15:00,2.44455,2.4448,2.4441,2.44467,229500000.0
2007-02-02 12:20:00,2.44462,2.44475,2.44407,2.44407,147500000.0
2007-02-02 12:25:00,2.44431,2.44481,2.44416,2.44417,181700000.0
2007-02-02 12:30:00,2.44432,2.44473,2.44347,2.44355,213000000.0
2007-02-02 12:35:00,2.44354,2.44415,2.44335,2.44381,189900000.0
2007-02-02 12:40:00,2.44376,2.4439,2.44282,2.44282,221300000.0
2007-02-02 12:45:00,2.44282,2.44356,2.4428,2.44344,197800000.0
2007-02-02 12:50:00,2.44342,2.44404,2.4432,2.444,137900000.0
2007-02-02 12:55:00,2.44408,2.44478,2.44391,2.44473,212199999.0
2007-02-02 13:00:00,2.44476,2.44495,2.44421,2.44438,187200000.0
2007-02-02 13:05:00,2.44441,2.44457,2.44417,2.44455,154700000.0
2007-02-02 13:10:00,2.44453,2.44461,2.44403,2.44423,171200000.0
2007-02-02 13:15:00,2.44411,2.4446,2.44409,2.4441,173700000.0
2007-02-02 13:20:00,2.44403,2.44465,2.44403,2.44408,155700000.0
2007-02-02 13:25:00,2.44408,2.44432,2.44353,2.44367,183600000.0
2007-02-02 13:30:00,2.4438,2.44413,2.44366,2.444,162900000.0
2007-02-02 13:35:00,2.44405,2.4446,2.44361,2.44398,194599998.0
2007-02-02 13:40:00,2.44396,2.44405,2.44355,2.44368,188200000.0
2007-02-02 13:45:00,2.44366,2.44432,2.44352,2.44421,217700000.0
2007-02-02 13:50:00,2.44417,2.44467,2.4441,2.44438,186200000.0
2007-02-02 13:55:00,2.44417,2.44528,2.44417,2.44501,166000000.0
2007-02-02 14:00:00,2.44493,2.44512,2.44466,2.44482,170500000.0
2007-02-02 14:05:00,2.44487,2.44539,2.44483,2.4452,148300000.0
2007-02-02 14:10:00,2.44513,2.44524,2.4448,2.44519,204100000.0
2007-02-02 14:15:00,2.44515,2.4457,2.44486,2.44539,194600001.0
2007-02-02 14:20:00,2.44546,2.44597,2.44531,2.44581,216200000.0
2007-02-02 14:25:00,2.44583,2.4462,2.44567,2.44582,158900000.0
2007-02-02 14:30:00,2.44587,2.44613,2.44536,2.44548,152600000.0
2007-02-02 14:35:00,2.44545,2.44586,2.44486,2.44512,136900000.0
2007-02-02 14:40:00,2.44529,2.44575,2.44517,2.44564,189300000.0
2007-02-02 14:45:00,2.44561,2.44627,2.44551,2.44627,178700000.0
2007-02-02 14:50:00,2.44614,2.44641,2.44598,2.44598,219900000.0
2007-02-02 14:55:00,2.44587,2.44609,2.44546,2.4455,184900000.0
2007-02-02 15:00:00,2.4456,2.44585,2.4452,2.44535,196200000.0
2007-02-02 15:05:00,2.44538,2.44579,2.44532,2.44551,173400000.0
2007-02-02 15:10:00,2.44556,2.44598,2.44545,2.44558,164000000.0
2007-02-02 15:15:00,2.44554,2.446,2.44529,2.44567,174700000.0
2007-02-02 15:20:00,2.44552,2.44652,2.44551,2.44586,178500000.0
2007-02-02 15:25:00,2.44595,2.44646,2.44458,2.44534,200300000.0
2007-02-02 15:30:00,2.44495,2.44582,2.44399,2.44522,161400001.0
2007-02-02 15:35:00,2.44506,2.44528,2.44407,2.44409,167700000.0
2007-02-02 15:40:00,2.44419,2.44552,2.44363,2.44525,151700000.0
2007-02-02 15:45:00,2.44515,2.44557,2.44439,2.44532,231800000.0
2007-02-02 15:50:00,2.44509,2.44575,2.44482,2.44508,165400000.0
2007-02-02 15:55:00,2.44511,2.44589,2.44495,2.4456,180000000.0
2007-02-02 16:00:00,2.44548,2.44654,2.44527,2.44543,160500000.0
2007-02-02 16:05:00,2.44563,2.4475,2.44546,2.4475,134500000.0
2007-02-02 16:10:00,2.44756,2.45016,2.44747,2.44903,187800000.0
2007-02-02 16:15:00,2.44948,2.45064,2.44926,2.45017,200000001.0
2007-02-02 16:20:00,2.45003,2.45144,2.44918,2.45085,194800001.0
2007-02-02 16:25:00,2.45109,2.45361,2.45088,2.45354,203299999.0
2007-02-02 16:30:00,2.45377,2.45386,2.45242,2.45279,195500000.0
2007-02-02 16:35:00,2.45259,2.45287,2.4519,2.4522,209700000.0
2007-02-02 16:40:00,2.45252,2.453,2.45207,2.45265,176099999.0
2007-02-02 16:45:00,2.45274,2.45339,2.45259,2.45305,205200000.0
2007-02-02 16:50:00,2.453,2.45319,2.45266,2.45294,210800000.0
2007-02-02 16:55:00,2.45288,2.45331,2.45235,2.45281,141100000.0
2007-02-02 17:00:00,2.45291,2.45382,2.45127,2.45141,205200000.0
2007-02-02 17:05:00,2.45127,2.45229,2.45127,2.45229,210900000.0
2007-02-02 17:10:00,2.45255,2.45264,2.45127,2.45136,158900000.0
2007-02-02 17:15:00,2.4512,2.45245,2.45116,2.45245,179600000.0
2007-02-02 17:20:00,2.45272,2.45379,2.45272,2.45368,190100000.0
2007-02-02 17:25:00,2.45381,2.4541,2.45293,2.45293,193999999.0
2007-02-02 17:30:00,2.45304,2.45328,2.45244,2.45285,220500000.0
2007-02-02 17:35:00,2.45307,2.45394,2.45299,2.45325,139900000.0
2007-02-02 17:40:00,2.45334,2.4536,2.45307,2.45343,160000000.0
2007-02-02 17:45:00,2.45359,2.45385,2.45322,2.45353,190399999.0
2007-02-02 17:50:00,2.45352,2.45362,2.45312,2.45312,224400000.0
2007-02-02 17:55:00,2.45314,2.45319,2.45229,2.45248,165400000.0
2007-02-02 18:00:00,2.45273,2.45326,2.45247,2.45291,1388199998.0
2007-02-02 18:05:00,2.45296,2.45302,2.4521,2.45264,1665400000.0
2007-02-02 18:10:00,2.45262,2.45281,2.45235,2.45265,1188699999.0
2007-02-02 18:15:00,2.45252,2.45295,2.45245,2.4526,1354099999.0
2007-02-02 18:20:00,2.45262,2.45307,2.45228,2.45235,1271600000.0
2007-02-02 18:25:00,2.45219,2.4523,2.45153,2.45172,1393299999.0
2007-02-02 18:30:00,2.4518,2.45222,2.45158,2.45164,1263299999.0
2007-02-02 18:35:00,2.45165,2.45239,2.45157,2.4521,624300000.0
2007-02-02 18:40:00,2.45201,2.45202,2.45132,2.4515,571700000.0
2007-02-02 18:45:00,2.45162,2.45243,2.45135,2.4521,305900000.0
2007-02-02 18:50:00,2.45194,2.45282,2.45182,2.45268,554900000.0
2007-02-02 18:55:00,2.45262,2.45274,2.45225,2.45257,702700000.0
2007-02-02 19:00:00,2.45255,2.4527,2.45208,2.45234,398900000.0
2007-02-02 19:05:00,2.45234,2.45241,2.4514,2.45154,834199997.0
2007-02-02 19:10:00,2.4516,2.45229,2.45148,2.45175,412900000.0
2007-02-02 19:15:00,2.45161,2.45224,2.45139,2.4519,388800000.0
2007-02-02 19:20:00,2.45193,2.45224,2.45171,2.45224,619100001.0
2007-02-02 19:25:00,2.4523,2.45264,2.45216,2.45248,495900000.0
2007-02-02 19:30:00,2.45248,2.45286,2.45223,2.45278,612100000.0
2007-02-02 19:35:00,2.45277,2.45299,2.45248,2.45288,349000000.0
2007-02-02 19:40:00,2.45314,2.45381,2.45289,2.45367,400000000.0
2007-02-02 19:45:00,2.45365,2.45413,2.45347,2.45385,341700000.0
2007-02-02 19:50:00,2.45389,2.45453,2.45377,2.45437,337300000.0
2007-02-02 19:55:00,2.45453,2.45522,2.45448,2.45472,515200000.0
2007-02-02 20:00:00,2.45474,2.456,2.45474,2.4552,266600000.0
2007-02-02 20:05:00,2.45512,2.45544,2.45458,2.455,242900000.0
2007-02-02 20:10:00,2.45512,2.45554,2.45499,2.45499,480400001.0
2007-02-02 20:15:00,2.45502,2.45579,2.45499,2.45536,602500000.0
2007-02-02 20:20:00,2.4554,2.45595,2.45521,2.45595,630799999.0
2007-02-02 20:25:00,2.45589,2.4559,2.45516,2.45517,820800000.0
2007-02-02 20:30:00,2.45518,2.45562,2.45518,2.45558,1073800000.0
2007-02-02 20:35:00,2.45569,2.45569,2.4552,2.4554,477700000.0
2007-02-02 20:40:00,2.4555,2.45566,2.45523,2.45547,648700000.0
2007-02-02 20:45:00,2.45546,2.45555,2.45475,2.45495,611299999.0
2007-02-02 20:50:00,2.45489,2.45516,2.45473,2.45496,739500000.0
2007-02-02 20:55:00,2.45493,2.4554,2.45493,2.45508,1043700002.0
2007-02-02 21:00:00,2.45504,2.45531,2.45453,2.45492,835799999.0
2007-02-02 21:05:00,2.45495,2.45499,2.45436,2.45456,195400000.0
2007-02-02 21:10:00,2.45463,2.45463,2.45332,2.45357,504700000.0
2007-02-02 21:15:00,2.4534,2.45391,2.45335,2.45342,634000001.0
2007-02-02 21:20:00,2.45348,2.45368,2.45315,2.45335,780800000.0
2007-02-02 21:25:00,2.45337,2.45387,2.45329,2.45371,303800001.0
2007-02-02 21:30:00,2.45387,2.45392,2.45349,2.45356,383500000.0
2007-02-02 21:35:00,2.45366,2.45404,2.45366,2.45378,211900000.0
2007-02-02 21:40:00,2.45383,2.45392,2.45347,2.45353,349100000.0
2007-02-02 21:45:00,2.45358,2.45392,2.45342,2.45392,426700000.0
2007-02-02 21:50:00,2.45409,2.45435,2.45385,2.45385,285700000.0
2007-02-02 21:55:00,2.45388,2.45416,2.4535,2.45409,301300000.0
2007-02-02 22:00:00,2.45406,2.45406,2.45297,2.45329,325500000.0
2007-02-02 22:05:00,2.45323,2.45343,2.45289,2.45323,256700001.0
2007-02-02 22:10:00,2.45324,2.45337,2.45299,2.45335,211099999.0
2007-02-02 22:15:00,2.45335,2.45373,2.45318,2.45337,428599999.0
2007-02-02 22:20:00,2.45339,2.45347,2.45298,2.45324,226400000.0
2007-02-02 22:25:00,2.45332,2.45357,2.45314,2.4534,266800000.0
2007-02-02 22:30:00,2.45332,2.45354,2.45268,2.45278,317699999.0
2007-02-02 22:35:00,2.45264,2.45305,2.45257,2.45267,195300000.0
2007-02-02 22:40:00,2.45244,2.45265,2.45199,2.45234,270500000.0
2007-02-02 22:45:00,2.45245,2.45357,2.45245,2.45344,373500002.0
2007-02-02 22:50:00,2.45336,2.45336,2.4529,2.45322,216000000.0
2007-02-02 22:55:00,2.45321,2.45361,2.45307,2.45312,184200000.0
2007-02-02 23:00:00,2.45329,2.4539,2.45329,2.45378,162500000.0
2007-02-02 23:05:00,2.45377,2.45383,2.45308,2.45324,149500000.0
2007-02-02 23:10:00,2.45313,2.4533,2.45298,2.45298,187300000.0
2007-02-02 23:15:00,2.45306,2.45339,2.45295,2.45339,87300000.0
2007-02-02 23:20:00,2.45341,2.45352,2.45311,2.45335,207399999.0
2007-02-02 23:25:00,2.45334,2.45378,2.453,2.45368,172100000.0
2007-02-02 23:30:00,2.45362,2.45362,2.45279,2.45331,170900000.0
2007-02-02 23:35:00,2.45322,2.4536,2.45271,2.45337,204899999.0
2007-02-02 23:40:00,2.45355,2.45396,2.45324,2.45396,123200000.0
2007-02-02 23:45:00,2.45411,2.45418,2.4532,2.45338,185200000.0
2007-02-02 23:50:00,2.45345,2.45373,2.45311,2.45363,144300000.0
2007-02-02 23:55:00,2.45365,2.45387,2.45296,2.45306,147700000.0
2007-02-05 00:00:00,2.45286,2.4537,2.45286,2.45363,142100000.0
2007-02-05 00:05:00,2.45381,2.45425,2.4538,2.45403,128600000.0
2007-02-05 00:10:00,2.45367,2.45409,2.45301,2.45333,145800000.0
2007-02-05 00:15:00,2.45322,2.45364,2.45293,2.45293,138300000.0
2007-02-05 00:20:00,2.45286,2.4533,2.45267,2.45288,179800000.0
2007-02-05 00:25:00,2.45298,2.45347,2.45246,2.45263,180599999.0
2007-02-05 00:30:00,2.4528,2.45288,2.45237,2.45267,150200000.0
2007-02-05 00:35:00,2.45275,2.45316,2.45275,2.45292,177700000.0
2007-02-05 00:40:00,2.45298,2.4536,2.45273,2.4536,115000000.0
2007-02-05 00:45:00,2.45353,2.45384,2.4534,2.45348,164700000.0
2007-02-05 00:50:00,2.45355,2.45396,2.45337,2.4535,144000000.0
2007-02-05 00:55:00,2.45334,2.45373,2.45333,2.45373,161500000.0
2007-02-05 01:00:00,2.45372,2.45372,2.45282,2.45324,198800000.0
2007-02-05 01:05:00,2.45342,2.45342,2.45267,2.45311,177400000.0
2007-02-05 01:10:00,2.45317,2.45357,2.45275,2.45275,154300000.0
2007-02-05 01:15:00,2.45287,2.45345,2.45284,2.45319,107800000.0
2007-02-05 01:20:00,2.4531,2.4534,2.45265,2.45272,111200001.0
2007-02-05 01:25:00,2.45276,2.45349,2.45258,2.45335,133700000.0
2007-02-05 01:30:00,2.45328,2.45346,2.45283,2.45323,174900001.0
2007-02-05 01:35:00,2.45318,2.45342,2.4531,2.45322,137500000.0
2007-02-05 01:40:00,2.45335,2.45341,2.45291,2.4533,162600000.0
2007-02-05 01:45:00,2.4533,2.45346,2.45314,2.45333,142600000.0
2007-02-05 01:50:00,2.45321,2.45342,2.45266,2.45285,218200001.0
2007-02-05 01:55:00,2.45313,2.45338,2.45273,2.45282,165800000.0
2007-02-05 02:00:00,2.45292,2.4533,2.45255,2.45322,166300000.0
2007-02-05 02:05:00,2.45328,2.45345,2.45301,2.45308,184900000.0
2007-02-05 02:10:00,2.45317,2.45333,2.45284,2.453,145500000.0
2007-02-05 02:15:00,2.45298,2.45301,2.4524,2.45266,205000001.0
2007-02-05 02:20:00,2.45265,2.45271,2.45228,2.45243,164100000.0
2007-02-05 02:25:00,2.45234,2.45282,2.45219,2.4525,181300000.0
2007-02-05 02:30:00,2.45256,2.45289,2.45252,2.45274,160400000.0
2007-02-05 02:35:00,2.45274,2.4529,2.45242,2.45246,127000000.0
2007-02-05 02:40:00,2.45238,2.45292,2.45237,2.45291,110000000.0
2007-02-05 02:45:00,2.45274,2.45293,2.45272,2.45286,80300000.0
2007-02-05 02:50:00,2.45273,2.45302,2.45259,2.45278,165800000.0
2007-02-05 02:55:00,2.4528,2.45316,2.45272,2.4529,172100000.0
2007-02-05 03:00:00,2.45284,2.4531,2.45218,2.4526,174200000.0
2007-02-05 03:05:00,2.45248,2.4527,2.4522,2.45245,149900000.0
2007-02-05 03:10:00,2.45257,2.45272,2.45232,2.45238,120300000.0
2007-02-05 03:15:00,2.45235,2.45288,2.45219,2.45261,185400000.0
2007-02-05 03:20:00,2.45266,2.45333,2.45251,2.45306,178400000.0
2007-02-05 03:25:00,2.45326,2.45326,2.45222,2.45241,134100000.0
2007-02-05 03:30:00,2.45261,2.45267,2.45232,2.45237,127100000.0
2007-02-05 03:35:00,2.45219,2.45237,2.45187,2.452,125800000.0
2007-02-05 03:40:00,2.45178,2.45209,2.45148,2.45172,149400000.0
2007-02-05 03:45:00,2.4517,2.45226,2.4517,2.45215,84300000.0
2007-02-05 03:50:00,2.45227,2.45294,2.45223,2.45286,221500001.0
2007-02-05 03:55:00,2.45286,2.45318,2.45286,2.45314,141900000.0
2007-02-05 04:00:00,2.45307,2.45317,2.4529,2.45304,67100000.0
2007-02-05 04:05:00,2.4529,2.45327,2.45278,2.45315,130400000.0
2007-02-05 04:10:00,2.45309,2.45324,2.45279,2.45306,131700000.0
2007-02-05 04:15:00,2.453,2.45321,2.45283,2.45318,139000000.0
2007-02-05 04:20:00,2.45331,2.45347,2.45293,2.45315,113100000.0
2007-02-05 04:25:00,2.45342,2.45393,2.45333,2.4537,130000000.0
2007-02-05 04:30:00,2.45373,2.45405,2.45366,2.45383,219100001.0
2007-02-05 04:35:00,2.45389,2.45419,2.45364,2.45387,120400000.0
2007-02-05 04:40:00,2.45393,2.45423,2.45377,2.45401,84800000.0
2007-02-05 04:45:00,2.454,2.4543,2.45385,2.45409,132700000.0
2007-02-05 04:50:00,2.45413,2.45424,2.45364,2.45393,169300000.0
2007-02-05 04:55:00,2.45406,2.45457,2.4538,2.45427,174800001.0
2007-02-05 05:00:00,2.45428,2.45428,2.45391,2.45418,133900000.0
2007-02-05 05:05:00,2.45411,2.45439,2.45397,2.45418,153800000.0
2007-02-05 05:10:00,2.454,2.45438,2.45366,2.45425,179300001.0
2007-02-05 05:15:00,2.45439,2.45478,2.45413,2.45475,159900001.0
2007-02-05 05:20:00,2.45471,2.4549,2.45451,2.4548,163000000.0
2007-02-05 05:25:00,2.45475,2.455,2.45432,2.45438,159300000.0
2007-02-05 05:30:00,2.45476,2.45488,2.45431,2.45431,125600000.0
2007-02-05 05:35:00,2.4544,2.45479,2.45431,2.45459,193800001.0
2007-02-05 05:40:00,2.45441,2.4547,2.454,2.45463,105500000.0
2007-02-05 05:45:00,2.45468,2.45488,2.45452,2.45478,162800000.0
2007-02-05 05:50:00,2.45456,2.45461,2.45397,2.45443,113500000.0
2007-02-05 05:55:00,2.45445,2.4547,2.45386,2.45444,150999998.0
2007-02-05 06:00:00,2.45415,2.45466,2.45397,2.45463,99200000.0
2007-02-05 06:05:00,2.45461,2.45497,2.45447,2.45488,147500000.0
2007-02-05 06:10:00,2.45479,2.45509,2.45466,2.4548,111800000.0
2007-02-05 06:15:00,2.45487,2.45512,2.45471,2.45474,129300000.0
2007-02-05 06:20:00,2.45478,2.45503,2.45461,2.45486,120200000.0
2007-02-05 06:25:00,2.45477,2.45539,2.45458,2.45468,182699999.0
2007-02-05 06:30:00,2.45468,2.45482,2.4544,2.4544,123400000.0
2007-02-05 06:35:00,2.45446,2.45477,2.45439,2.45446,123100000.0
2007-02-05 06:40:00,2.4545,2.45452,2.45398,2.45398,98200000.0
2007-02-05 06:45:00,2.45382,2.45453,2.45382,2.45453,164800000.0
2007-02-05 06:50:00,2.45453,2.45471,2.45437,2.45448,138200000.0
2007-02-05 06:55:00,2.45441,2.45464,2.4542,2.45464,122600000.0
2007-02-05 07:00:00,2.45453,2.45456,2.45384,2.45386,202600000.0
2007-02-05 07:05:00,2.45392,2.45415,2.45379,2.45413,111800000.0
2007-02-05 07:10:00,2.4538,2.4541,2.4538,2.4539,135500000.0
2007-02-05 07:15:00,2.4541,2.4541,2.45346,2.45352,153400001.0
2007-02-05 07:20:00,2.45348,2.45365,2.45323,2.45355,212200000.0
2007-02-05 07:25:00,2.45355,2.45371,2.45337,2.45344,129700001.0
2007-02-05 07:30:00,2.45349,2.45378,2.45346,2.45349,137600000.0
2007-02-05 07:35:00,2.45354,2.45381,2.45336,2.45381,177100000.0
2007-02-05 07:40:00,2.45382,2.45382,2.45294,2.45332,112000000.0
2007-02-05 07:45:00,2.45345,2.45354,2.45306,2.45325,224100000.0
2007-02-05 07:50:00,2.45327,2.45352,2.45309,2.4534,151900000.0
2007-02-05 07:55:00,2.45347,2.45372,2.45327,2.45346,108800000.0
2007-02-05 08:00:00,2.45359,2.45359,2.45309,2.45355,143100000.0
2007-02-05 08:05:00,2.45343,2.45381,2.45325,2.4537,147500000.0
2007-02-05 08:10:00,2.45363,2.45423,2.45355,2.4536,249800000.0
2007-02-05 08:15:00,2.45387,2.45432,2.45362,2.45372,96800000.0
2007-02-05 08:20:00,2.45354,2.45402,2.45353,2.45379,191200000.0
2007-02-05 08:25:00,2.45376,2.45399,2.45343,2.45362,201500000.0
2007-02-05 08:30:00,2.45344,2.45416,2.45337,2.45365,178300000.0
2007-02-05 08:35:00,2.45371,2.45427,2.45369,2.45427,176300000.0
2007-02-05 08:40:00,2.45418,2.45433,2.45384,2.45433,112700000.0
2007-02-05 08:45:00,2.45432,2.45477,2.45403,2.45406,195400000.0
2007-02-05 08:50:00,2.45397,2.45478,2.4539,2.45394,161300000.0
2007-02-05 08:55:00,2.45399,2.45452,2.45385,2.45435,189000000.0
2007-02-05 09:00:00,2.45414,2.45414,2.45309,2.45345,164500000.0
2007-02-05 09:05:00,2.4534,2.45356,2.45294,2.45296,117900000.0
2007-02-05 09:10:00,2.45288,2.45304,2.45265,2.45284,167600000.0
2007-02-05 09:15:00,2.45285,2.45324,2.4526,2.45302,104700000.0
2007-02-05 09:20:00,2.45307,2.45307,2.45198,2.45209,188000000.0
2007-02-05 09:25:00,2.45199,2.45211,2.45162,2.45179,156900000.0
2007-02-05 09:30:00,2.45189,2.45214,2.45145,2.45145,184200000.0
2007-02-05 09:35:00,2.45146,2.45174,2.4511,2.45137,164500000.0
2007-02-05 09:40:00,2.45144,2.45178,2.45127,2.45127,153600000.0
2007-02-05 09:45:00,2.45107,2.45142,2.45059,2.45114,200300000.0
2007-02-05 09:50:00,2.45142,2.45238,2.45093,2.45214,151500000.0
2007-02-05 09:55:00,2.45228,2.45235,2.45155,2.45165,162700000.0
2007-02-05 10:00:00,2.4518,2.453,2.4518,2.45287,181300000.0
2007-02-05 10:05:00,2.45289,2.4539,2.45241,2.45241,194400000.0
2007-02-05 10:10:00,2.45241,2.45259,2.45195,2.45202,145100000.0
2007-02-05 10:15:00,2.45222,2.45232,2.45193,2.45213,169000000.0
2007-02-05 10:20:00,2.45223,2.45237,2.45163,2.45206,165700000.0
2007-02-05 10:25:00,2.45187,2.45298,2.45185,2.45298,171600000.0
2007-02-05 10:30:00,2.45256,2.45296,2.45231,2.45242,175700000.0
2007-02-05 10:35:00,2.45245,2.45263,2.45206,2.45227,151500000.0
2007-02-05 10:40:00,2.45227,2.45293,2.45209,2.45267,199800000.0
2007-02-05 10:45:00,2.45254,2.45259,2.4519,2.45207,156500000.0
2007-02-05 10:50:00,2.4521,2.45232,2.45171,2.45194,122000000.0
2007-02-05 10:55:00,2.45208,2.45313,2.4515,2.45313,262700000.0
2007-02-05 11:00:00,2.45314,2.45346,2.45282,2.45292,114100000.0
2007-02-05 11:05:00,2.4529,2.4531,2.45253,2.45291,142700000.0
2007-02-05 11:10:00,2.45286,2.45308,2.45212,2.45212,161400000.0
2007-02-05 11:15:00,2.45203,2.45256,2.45163,2.4524,165600000.0
2007-02-05 11:20:00,2.45245,2.45261,2.45193,2.45196,224799999.0
2007-02-05 11:25:00,2.45201,2.45277,2.45195,2.45248,155600000.0
2007-02-05 11:30:00,2.45257,2.45258,2.45119,2.45119,244699997.0
2007-02-05 11:35:00,2.45127,2.45162,2.45064,2.45086,192600000.0
2007-02-05 11:40:00,2.45069,2.45085,2.44979,2.45018,173500000.0
2007-02-05 11:45:00,2.45001,2.45001,2.44781,2.44831,127500000.0
2007-02-05 11:50:00,2.44823,2.44831,2.44704,2.44804,183600000.0
2007-02-05 11:55:00,2.4481,2.44831,2.44777,2.448,201600001.0
2007-02-05 12:00:00,2.44802,2.44811,2.44768,2.44801,176200000.0
2007-02-05 12:05:00,2.44817,2.44832,2.44773,2.44791,158800000.0
2007-02-05 12:10:00,2.44797,2.44828,2.4473,2.44731,151400000.0
2007-02-05 12:15:00,2.44721,2.44732,2.4466,2.44692,194100000.0
2007-02-05 12:20:00,2.44692,2.44759,2.44687,2.44687,181600000.0
2007-02-05 12:25:00,2.44696,2.44739,2.44668,2.4472,173500000.0
2007-02-05 12:30:00,2.44728,2.44778,2.44708,2.44778,170100000.0
2007-02-05 12:35:00,2.44774,2.44788,2.44733,2.44745,140700000.0
2007-02-05 12:40:00,2.4475,2.44805,2.44746,2.4477,206900000.0
2007-02-05 12:45:00,2.44793,2.44916,2.44793,2.44833,165300000.0
2007-02-05 12:50:00,2.44845,2.44891,2.44844,2.44865,149100000.0
2007-02-05 12:55:00,2.44853,2.44894,2.44721,2.44749,153300000.0
2007-02-05 13:00:00,2.4473,2.44786,2.447,2.44762,202800000.0
2007-02-05 13:05:00,2.44783,2.44809,2.4474,2.44781,190300000.0
2007-02-05 13:10:00,2.4476,2.44799,2.44725,2.44799,173100000.0
2007-02-05 13:15:00,2.44796,2.44916,2.44775,2.44916,171000001.0
2007-02-05 13:20:00,2.4493,2.44952,2.44897,2.44913,152300000.0
2007-02-05 13:25:00,2.44897,2.44905,2.44841,2.44873,176400000.0
2007-02-05 13:30:00,2.44878,2.44911,2.44845,2.44852,173700000.0
2007-02-05 13:35:00,2.44861,2.44861,2.44792,2.44792,234400000.0
2007-02-05 13:40:00,2.4478,2.44833,2.44753,2.44782,171100000.0
2007-02-05 13:45:00,2.44785,2.4479,2.44739,2.4476,148900000.0
2007-02-05 13:50:00,2.44763,2.44772,2.44694,2.44716,188800000.0
2007-02-05 13:55:00,2.44711,2.44742,2.4468,2.447,174400000.0
2007-02-05 14:00:00,2.44696,2.44723,2.44684,2.447,156300000.0
2007-02-05 14:05:00,2.44701,2.44721,2.44654,2.44708,151900000.0
2007-02-05 14:10:00,2.44714,2.44744,2.44676,2.44725,194400000.0
2007-02-05 14:15:00,2.44719,2.44779,2.44686,2.44705,196600000.0
2007-02-05 14:20:00,2.44698,2.4477,2.44666,2.4477,159600000.0
2007-02-05 14:25:00,2.44772,2.44857,2.44772,2.44794,171300000.0
2007-02-05 14:30:00,2.44801,2.44867,2.4478,2.44867,151600000.0
2007-02-05 14:35:00,2.44839,2.44878,2.44781,2.44796,115900000.0
2007-02-05 14:40:00,2.44803,2.44818,2.44747,2.44765,192900000.0
2007-02-05 14:45:00,2.44755,2.44779,2.44691,2.44719,167500000.0
2007-02-05 14:50:00,2.4472,2.44857,2.44712,2.44845,234500001.0
2007-02-05 14:55:00,2.44859,2.44945,2.44857,2.44923,181500000.0
2007-02-05 15:00:00,2.44905,2.44905,2.44721,2.44745,194000000.0
2007-02-05 15:05:00,2.44752,2.44765,2.44681,2.44722,163100000.0
2007-02-05 15:10:00,2.44723,2.44745,2.44672,2.44682,158500000.0
2007-02-05 15:15:00,2.44681,2.44681,2.44591,2.44603,192800000.0
2007-02-05 15:20:00,2.44594,2.446,2.4437,2.44382,164999999.0
2007-02-05 15:25:00,2.44371,2.44465,2.44371,2.44461,164000000.0
2007-02-05 15:30:00,2.44461,2.44571,2.44453,2.44535,190000000.0
2007-02-05 15:35:00,2.44534,2.44575,2.44509,2.44532,155800000.0
2007-02-05 15:40:00,2.44556,2.44589,2.4451,2.4451,159000000.0
2007-02-05 15:45:00,2.44508,2.44508,2.44429,2.44485,228400000.0
2007-02-05 15:50:00,2.44472,2.44489,2.44388,2.44456,153200000.0
2007-02-05 15:55:00,2.4446,2.44475,2.44302,2.44313,171900000.0
2007-02-05 16:00:00,2.4431,2.44378,2.44308,2.44378,110400000.0
2007-02-05 16:05:00,2.44376,2.44423,2.44333,2.44364,113700000.0
2007-02-05 16:10:00,2.44366,2.44464,2.44324,2.44443,172300000.0
2007-02-05 16:15:00,2.4443,2.4443,2.44371,2.44412,167400000.0
2007-02-05 16:20:00,2.44407,2.4449,2.44374,2.44435,172600000.0
2007-02-05 16:25:00,2.44425,2.4445,2.44344,2.44367,192100000.0
2007-02-05 16:30:00,2.44365,2.4443,2.44365,2.44377,158800000.0
2007-02-05 16:35:00,2.4437,2.444,2.44357,2.44383,214700000.0
2007-02-05 16:40:00,2.44382,2.44404,2.44356,2.44371,170000000.0
2007-02-05 16:45:00,2.4437,2.44395,2.44332,2.44365,183499999.0
2007-02-05 16:50:00,2.44372,2.44378,2.44237,2.44284,184200000.0
2007-02-05 16:55:00,2.44274,2.44337,2.4423,2.44234,148799999.0
2007-02-05 17:00:00,2.44232,2.44372,2.44209,2.4436,168300000.0
2007-02-05 17:05:00,2.4435,2.44386,2.44315,2.44366,151800000.0
2007-02-05 17:10:00,2.44384,2.44429,2.44334,2.44349,200399998.0
2007-02-05 17:15:00,2.44338,2.44338,2.44247,2.4431,192900000.0
2007-02-05 17:20:00,2.44318,2.44451,2.44318,2.44435,230400000.0
2007-02-05 17:25:00,2.44434,2.44452,2.44399,2.44418,178299999.0
2007-02-05 17:30:00,2.44429,2.44492,2.4442,2.44472,215500000.0
2007-02-05 17:35:00,2.44488,2.44564,2.44478,2.44537,153200000.0
2007-02-05 17:40:00,2.44535,2.44548,2.44497,2.44508,149200000.0
2007-02-05 17:45:00,2.44508,2.44673,2.44508,2.44652,178600000.0
2007-02-05 17:50:00,2.44652,2.44672,2.44592,2.44618,195300000.0
2007-02-05 17:55:00,2.44618,2.44664,2.44596,2.44635,186100000.0
2007-02-05 18:00:00,2.44632,2.44632,2.44532,2.44594,1514899999.0
2007-02-05 18:05:00,2.44615,2.44656,2.44555,2.44636,1791700001.0
2007-02-05 18:10:00,2.44635,2.44672,2.44599,2.44633,1185600000.0
2007-02-05 18:15:00,2.44642,2.4472,2.44623,2.44699,1301500001.0
2007-02-05 18:20:00,2.44705,2.4474,2.44668,2.44738,1295400000.0
2007-02-05 18:25:00,2.44743,2.4478,2.44705,2.4471,1335000002.0
2007-02-05 18:30:00,2.44709,2.44743,2.44689,2.44705,1354900001.0
2007-02-05 18:35:00,2.44719,2.44737,2.44663,2.44714,556200001.0
2007-02-05 18:40:00,2.44705,2.44723,2.44655,2.44665,742500000.0
2007-02-05 18:45:00,2.44673,2.44677,2.44643,2.44645,286899999.0
2007-02-05 18:50:00,2.44626,2.44676,2.44614,2.44625,590200001.0
2007-02-05 18:55:00,2.44616,2.44637,2.44574,2.44577,655600001.0
2007-02-05 19:00:00,2.44583,2.44613,2.4455,2.44575,382800000.0
2007-02-05 19:05:00,2.44573,2.44629,2.44565,2.44616,732299999.0
2007-02-05 19:10:00,2.44611,2.44625,2.44558,2.44558,442400002.0
2007-02-05 19:15:00,2.44555,2.44625,2.44543,2.44602,371400000.0
2007-02-05 19:20:00,2.4461,2.4461,2.44571,2.44604,597700000.0
2007-02-05 19:25:00,2.44605,2.44629,2.44597,2.44622,472200000.0
2007-02-05 19:30:00,2.44624,2.4468,2.44621,2.44651,571500000.0
2007-02-05 19:35:00,2.4465,2.44707,2.44627,2.44678,391900000.0
2007-02-05 19:40:00,2.44681,2.44704,2.44667,2.4467,376000000.0
2007-02-05 19:45:00,2.44668,2.44675,2.44639,2.44654,337200000.0
2007-02-05 19:50:00,2.44657,2.44659,2.44624,2.44625,292600000.0
2007-02-05 19:55:00,2.44624,2.4467,2.44624,2.44636,460999999.0
2007-02-05 20:00:00,2.44639,2.44659,2.44613,2.44647,255400000.0
2007-02-05 20:05:00,2.44637,2.44645,2.44542,2.44546,254300000.0
2007-02-05 20:10:00,2.44554,2.44567,2.4451,2.4451,532700000.0
2007-02-05 20:15:00,2.44513,2.44537,2.44494,2.44525,584699999.0
2007-02-05 20:20:00,2.44528,2.44564,2.44503,2.44545,618900000.0
2007-02-05 20:25:00,2.4454,2.44557,2.44507,2.44533,770700000.0
2007-02-05 20:30:00,2.44531,2.44548,2.44508,2.44536,1073100000.0
2007-02-05 20:35:00,2.44558,2.44558,2.44526,2.44535,521500000.0
2007-02-05 20:40:00,2.44539,2.44539,2.44494,2.44522,600500000.0
2007-02-05 20:45:00,2.44532,2.44634,2.44514,2.44619,559200000.0
2007-02-05 20:50:00,2.44618,2.44672,2.44597,2.44647,798300000.0
2007-02-05 20:55:00,2.44644,2.44666,2.44629,2.44636,994800000.0
2007-02-05 21:00:00,2.44645,2.44649,2.44593,2.44622,825300000.0
2007-02-05 21:05:00,2.4463,2.44681,2.44614,2.44662,225100000.0
2007-02-05 21:10:00,2.44663,2.4468,2.44626,2.44659,532100000.0
2007-02-05 21:15:00,2.44642,2.44688,2.4464,2.4465,666200000.0
2007-02-05 21:20:00,2.44657,2.44726,2.44636,2.44709,799799999.0
2007-02-05 21:25:00,2.44716,2.44753,2.44693,2.44695,299100000.0
2007-02-05 21:30:00,2.44707,2.44724,2.44677,2.44706,408600000.0
2007-02-05 21:35:00,2.44701,2.44718,2.44647,2.44714,249800000.0
2007-02-05 21:40:00,2.4472,2.44735,2.4469,2.44711,328200000.0
2007-02-05 21:45:00,2.4472,2.44758,2.44697,2.44727,380300000.0
2007-02-05 21:50:00,2.44741,2.44742,2.447,2.44717,291400000.0
2007-02-05 21:55:00,2.4473,2.4475,2.44629,2.44682,390100000.0
2007-02-05 22:00:00,2.44678,2.44756,2.44642,2.44724,323900000.0
2007-02-05 22:05:00,2.44725,2.44779,2.44723,2.44766,182800001.0
2007-02-05 22:10:00,2.44778,2.44802,2.4477,2.44792,158200000.0
2007-02-05 22:15:00,2.44778,2.44824,2.44778,2.44781,393000000.0
2007-02-05 22:20:00,2.44781,2.44798,2.4475,2.4475,321000000.0
2007-02-05 22:25:00,2.44763,2.44778,2.44724,2.44736,307600000.0
2007-02-05 22:30:00,2.44728,2.4474,2.44691,2.44707,316800000.0
2007-02-05 22:35:00,2.44717,2.44739,2.44695,2.44717,156600000.0
2007-02-05 22:40:00,2.44702,2.44728,2.44672,2.44676,316499999.0
2007-02-05 22:45:00,2.44665,2.4469,2.44658,2.44685,335800001.0
2007-02-05 22:50:00,2.44674,2.44696,2.44671,2.44688,220800000.0
2007-02-05 22:55:00,2.4468,2.44707,2.44611,2.44622,182199999.0
2007-02-05 23:00:00,2.44676,2.44705,2.44626,2.44679,170700000.0
2007-02-05 23:05:00,2.44692,2.447,2.44656,2.44674,93900000.0
2007-02-05 23:10:00,2.44647,2.44692,2.44621,2.44665,163000000.0
2007-02-05 23:15:00,2.44669,2.44677,2.4463,2.44633,71300000.0
2007-02-05 23:20:00,2.4465,2.44658,2.44626,2.44645,166199999.0
2007-02-05 23:25:00,2.4465,2.44697,2.44637,2.44697,200300000.0
2007-02-05 23:30:00,2.44697,2.44697,2.44651,2.44689,133500000.0
2007-02-05 23:35:00,2.44683,2.44709,2.44667,2.44693,119000000.0
2007-02-05 23:40:00,2.44678,2.44698,2.44665,2.44685,112100000.0
2007-02-05 23:45:00,2.44687,2.44719,2.44659,2.44666,115600000.0
2007-02-05 23:50:00,2.44687,2.44731,2.44681,2.44705,153400000.0
2007-02-05 23:55:00,2.44699,2.44739,2.44678,2.4472,140300000.0
2007-02-06 00:00:00,2.44708,2.44839,2.44708,2.44836,152800001.0
2007-02-06 00:05:00,2.4484,2.44845,2.44747,2.44768,111600000.0
2007-02-06 00:10:00,2.44747,2.44787,2.44739,2.44752,174500000.0
2007-02-06 00:15:00,2.44729,2.44805,2.44729,2.44759,151700000.0
2007-02-06 00:20:00,2.44768,2.44772,2.44667,2.44667,152700000.0
2007-02-06 00:25:00,2.4467,2.44708,2.44634,2.44641,176300000.0
2007-02-06 00:30:00,2.44629,2.4474,2.44624,2.44727,153600000.0
2007-02-06 00:35:00,2.44738,2.44773,2.44631,2.44639,143900000.0
2007-02-06 00:40:00,2.44654,2.4471,2.4463,2.44645,131000000.0
2007-02-06 00:45:00,2.44645,2.44663,2.44623,2.44623,119200000.0
2007-02-06 00:50:00,2.44632,2.44677,2.44598,2.4467,153100000.0
2007-02-06 00:55:00,2.44653,2.4469,2.4464,2.44659,178699999.0
2007-02-06 01:00:00,2.44662,2.44713,2.44646,2.44677,189400001.0
2007-02-06 01:05:00,2.44705,2.44733,2.44654,2.44671,136300000.0
2007-02-06 01:10:00,2.44675,2.44685,2.44655,2.44678,137800000.0
2007-02-06 01:15:00,2.44664,2.44689,2.44629,2.4463,173799999.0
2007-02-06 01:20:00,2.44628,2.44711,2.44628,2.44692,196700000.0
2007-02-06 01:25:00,2.44697,2.44715,2.44634,2.44699,133900001.0
2007-02-06 01:30:00,2.44704,2.44728,2.44666,2.44675,190599999.0
2007-02-06 01:35:00,2.44675,2.4471,2.44656,2.44669,151200000.0
2007-02-06 01:40:00,2.44698,2.44762,2.44671,2.44706,193800000.0
2007-02-06 01:45:00,2.44703,2.44724,2.44683,2.44704,154800000.0
2007-02-06 01:50:00,2.44704,2.44721,2.44666,2.44666,163100000.0
2007-02-06 01:55:00,2.44666,2.44725,2.44649,2.44719,144900000.0
2007-02-06 02:00:00,2.44738,2.44784,2.44721,2.4474,168600000.0
2007-02-06 02:05:00,2.4473,2.4474,2.44669,2.44687,191899999.0
2007-02-06 02:10:00,2.44661,2.44714,2.44653,2.44695,192500000.0
2007-02-06 02:15:00,2.44694,2.44715,2.44652,2.44677,167200000.0
2007-02-06 02:20:00,2.44678,2.44732,2.44671,2.44732,126200000.0
2007-02-06 02:25:00,2.44722,2.44765,2.44708,2.44718,161500000.0
2007-02-06 02:30:00,2.44714,2.44772,2.44687,2.44764,191400001.0
2007-02-06 02:35:00,2.44757,2.44788,2.44742,2.44778,193200000.0
2007-02-06 02:40:00,2.44771,2.44783,2.44719,2.44769,138299999.0
2007-02-06 02:45:00,2.44775,2.44775,2.44715,2.44733,113600000.0
2007-02-06 02:50:00,2.44723,2.44738,2.44698,2.44698,150399999.0
2007-02-06 02:55:00,2.44702,2.44718,2.44657,2.44663,186700000.0
2007-02-06 03:00:00,2.44659,2.44688,2.44631,2.44683,124800000.0
2007-02-06 03:05:00,2.44664,2.44708,2.44646,2.44655,172800000.0
2007-02-06 03:10:00,2.44666,2.44715,2.4462,2.44644,154500000.0
2007-02-06 03:15:00,2.44642,2.44733,2.44639,2.44708,148100000.0
2007-02-06 03:20:00,2.44729,2.4475,2.44708,2.44728,214800000.0
2007-02-06 03:25:00,2.44719,2.44752,2.4471,2.44752,101000000.0
2007-02-06 03:30:00,2.44762,2.44762,2.44716,2.44752,150100000.0
2007-02-06 03:35:00,2.4476,2.44782,2.44732,2.44764,178100000.0
2007-02-06 03:40:00,2.44773,2.44791,2.44751,2.44751,172200000.0
2007-02-06 03:45:00,2.44745,2.44793,2.44745,2.44757,116600000.0
2007-02-06 03:50:00,2.44763,2.44785,2.44733,2.44752,127000000.0
2007-02-06 03:55:00,2.4476,2.44761,2.44713,2.44725,119400000.0
2007-02-06 04:00:00,2.4473,2.44752,2.44714,2.44722,190700000.0
2007-02-06 04:05:00,2.44711,2.44726,2.44694,2.4471,163600000.0
2007-02-06 04:10:00,2.44699,2.44712,2.44677,2.44708,158700000.0
2007-02-06 04:15:00,2.44699,2.44785,2.44699,2.44734,182500000.0
2007-02-06 04:20:00,2.44751,2.44756,2.44708,2.44708,171400000.0
2007-02-06 04:25:00,2.44729,2.44743,2.44707,2.44713,76500000.0
2007-02-06 04:30:00,2.44706,2.4474,2.44692,2.4472,204900000.0
2007-02-06 04:35:00,2.4471,2.4473,2.44666,2.44699,176599999.0
2007-02-06 04:40:00,2.44696,2.44728,2.44696,2.44708,89799999.0
2007-02-06 04:45:00,2.44709,2.44748,2.44707,2.44707,125400000.0
2007-02-06 04:50:00,2.44717,2.44759,2.44682,2.44733,142300000.0
2007-02-06 04:55:00,2.44734,2.4476,2.44712,2.44754,204499999.0
2007-02-06 05:00:00,2.44742,2.44785,2.44734,2.44785,124600001.0
2007-02-06 05:05:00,2.44779,2.44779,2.44736,2.44754,109300000.0
2007-02-06 05:10:00,2.44753,2.44763,2.44691,2.44753,117300000.0
2007-02-06 05:15:00,2.44751,2.44791,2.44735,2.44791,163800000.0
2007-02-06 05:20:00,2.44765,2.44777,2.44725,2.44727,184400000.0
2007-02-06 05:25:00,2.44735,2.44758,2.44692,2.44733,143700000.0
2007-02-06 05:30:00,2.44732,2.44788,2.44727,2.4474,127700000.0
2007-02-06 05:35:00,2.44738,2.44769,2.44717,2.44769,157900000.0
2007-02-06 05:40:00,2.44762,2.4479,2.4474,2.44751,163400000.0
2007-02-06 05:45:00,2.44749,2.44753,2.44711,2.44711,165600001.0
2007-02-06 05:50:00,2.44716,2.44745,2.44715,2.44745,97500000.0
2007-02-06 05:55:00,2.44744,2.44785,2.44724,2.44754,122300000.0
2007-02-06 06:00:00,2.44755,2.44769,2.44745,2.44756,162000001.0
2007-02-06 06:05:00,2.44747,2.44769,2.44699,2.44733,178600000.0
2007-02-06 06:10:00,2.44742,2.44785,2.4469,2.44728,191300000.0
2007-02-06 06:15:00,2.44733,2.44772,2.44733,2.44739,109300000.0
2007-02-06 06:20:00,2.44746,2.44773,2.44697,2.4476,155800000.0
2007-02-06 06:25:00,2.4473,2.44747,2.44668,2.4472,127200000.0
2007-02-06 06:30:00,2.44742,2.44757,2.44707,2.44717,158400000.0
2007-02-06 06:35:00,2.44698,2.44723,2.44686,2.44688,143100000.0
2007-02-06 06:40:00,2.44696,2.44702,2.44669,2.44696,134800000.0
2007-02-06 06:45:00,2.4469,2.4471,2.44685,2.4471,107600000.0
2007-02-06 06:50:00,2.44727,2.44747,2.44702,2.44745,121700000.0
2007-02-06 06:55:00,2.4474,2.4474,2.447,2.44717,152300000.0
2007-02-06 07:00:00,2.44722,2.44743,2.44672,2.44708,210800000.0
2007-02-06 07:05:00,2.44715,2.4474,2.44703,2.4474,118400001.0
2007-02-06 07:10:00,2.44711,2.44776,2.44711,2.44752,177500000.0
2007-02-06 07:15:00,2.44763,2.44763,2.44728,2.44748,135300000.0
2007-02-06 07:20:00,2.44737,2.44756,2.44679,2.44696,185600000.0
2007-02-06 07:25:00,2.44701,2.4475,2.44701,2.44742,137700000.0
2007-02-06 07:30:00,2.44743,2.44761,2.44722,2.44736,129400000.0
2007-02-06 07:35:00,2.44738,2.44738,2.44702,2.4472,107700000.0
2007-02-06 07:40:00,2.44689,2.44709,2.44648,2.44692,168000000.0
2007-02-06 07:45:00,2.44687,2.44688,2.44639,2.44663,186900001.0
2007-02-06 07:50:00,2.44669,2.44698,2.44659,2.44671,137500000.0
2007-02-06 07:55:00,2.44673,2.44685,2.44641,2.44676,90200000.0
2007-02-06 08:00:00,2.4469,2.44732,2.44643,2.44706,181800000.0
2007-02-06 08:05:00,2.44689,2.44725,2.44645,2.44694,181300000.0
2007-02-06 08:10:00,2.44701,2.44755,2.44698,2.44747,138300000.0
2007-02-06 08:15:00,2.4475,2.4475,2.44719,2.4474,102900000.0
2007-02-06 08:20:00,2.44732,2.44805,2.44724,2.44786,189300000.0
2007-02-06 08:25:00,2.44776,2.4478,2.44739,2.44763,193800000.0
2007-02-06 08:30:00,2.44749,2.44824,2.44743,2.44802,222700000.0
2007-02-06 08:35:00,2.44799,2.4482,2.44772,2.44785,153300000.0
2007-02-06 08:40:00,2.44779,2.4479,2.44751,2.44774,162900000.0
2007-02-06 08:45:00,2.44765,2.44766,2.44713,2.44741,154000000.0
2007-02-06 08:50:00,2.44724,2.448,2.44724,2.44777,126000000.0
2007-02-06 08:55:00,2.4478,2.44816,2.44767,2.44805,151200000.0
2007-02-06 09:00:00,2.44782,2.44834,2.44752,2.44818,162899999.0
2007-02-06 09:05:00,2.44825,2.44878,2.44814,2.44833,163500000.0
2007-02-06 09:10:00,2.44825,2.44825,2.44744,2.44786,165000000.0
2007-02-06 09:15:00,2.44781,2.44818,2.44762,2.44802,153700000.0
2007-02-06 09:20:00,2.44804,2.44804,2.44738,2.448,179099999.0
2007-02-06 09:25:00,2.44794,2.44877,2.44794,2.44824,168800000.0
2007-02-06 09:30:00,2.44812,2.44894,2.44807,2.44868,211300000.0
2007-02-06 09:35:00,2.44866,2.44882,2.44819,2.44852,142200000.0
2007-02-06 09:40:00,2.44853,2.44887,2.44846,2.44865,184799999.0
2007-02-06 09:45:00,2.44847,2.44874,2.44781,2.44781,163300000.0
2007-02-06 09:50:00,2.44772,2.44881,2.44755,2.44865,159699999.0
2007-02-06 09:55:00,2.44862,2.44872,2.44766,2.44773,120700000.0
2007-02-06 10:00:00,2.44779,2.4498,2.44779,2.4492,157399999.0
2007-02-06 10:05:00,2.44925,2.44935,2.4483,2.4483,169800000.0
2007-02-06 10:10:00,2.44847,2.44853,2.44816,2.4482,115100000.0
2007-02-06 10:15:00,2.44842,2.44951,2.44833,2.44931,168100000.0
2007-02-06 10:20:00,2.44934,2.45028,2.44913,2.45028,178500000.0
2007-02-06 10:25:00,2.45032,2.45103,2.45032,2.45086,163900000.0
2007-02-06 10:30:00,2.45076,2.45118,2.45049,2.45057,228200000.0
2007-02-06 10:35:00,2.45056,2.45056,2.44997,2.45034,181200000.0
2007-02-06 10:40:00,2.4506,2.45086,2.45039,2.45067,190900000.0
2007-02-06 10:45:00,2.45073,2.45108,2.45026,2.4508,158000000.0
2007-02-06 10:50:00,2.45085,2.4509,2.45006,2.45024,170100000.0
2007-02-06 10:55:00,2.45023,2.45048,2.44958,2.45,165100000.0
2007-02-06 11:00:00,2.44989,2.45009,2.44909,2.44929,165900000.0
2007-02-06 11:05:00,2.44914,2.44952,2.44803,2.44803,195200000.0
2007-02-06 11:10:00,2.44807,2.4484,2.44793,2.44802,170400000.0
2007-02-06 11:15:00,2.44796,2.44815,2.44694,2.44709,111300000.0
2007-02-06 11:20:00,2.44717,2.44773,2.44711,2.44749,169400000.0
2007-02-06 11:25:00,2.44749,2.44765,2.44679,2.44686,216100000.0
2007-02-06 11:30:00,2.44684,2.44718,2.44635,2.44641,220400000.0
2007-02-06 11:35:00,2.44647,2.44729,2.44641,2.44713,180500000.0
2007-02-06 11:40:00,2.4469,2.44725,2.44678,2.44725,169100000.0
2007-02-06 11:45:00,2.44719,2.44732,2.44653,2.44675,173800000.0
2007-02-06 11:50:00,2.44676,2.44789,2.44653,2.44767,193600000.0
2007-02-06 11:55:00,2.44779,2.44832,2.44779,2.44814,165900000.0
2007-02-06 12:00:00,2.4481,2.44945,2.44807,2.44835,209700000.0
2007-02-06 12:05:00,2.44841,2.44891,2.44811,2.44864,217300000.0
2007-02-06 12:10:00,2.44884,2.44928,2.44847,2.44928,182100000.0
2007-02-06 12:15:00,2.44926,2.44952,2.44876,2.4491,215600000.0
2007-02-06 12:20:00,2.44916,2.45041,2.44909,2.44983,186800001.0
2007-02-06 12:25:00,2.44998,2.45036,2.44987,2.45018,224500000.0
2007-02-06 12:30:00,2.45036,2.45056,2.44911,2.44911,150000000.0
2007-02-06 12:35:00,2.44921,2.44995,2.44921,2.44967,176500001.0
2007-02-06 12:40:00,2.44952,2.44952,2.44895,2.44951,250100000.0
2007-02-06 12:45:00,2.44934,2.44977,2.44888,2.44888,195500000.0
2007-02-06 12:50:00,2.44881,2.44892,2.44762,2.44795,221600000.0
2007-02-06 12:55:00,2.44779,2.44828,2.44751,2.4479,186499999.0
2007-02-06 13:00:00,2.44767,2.44848,2.44765,2.44813,221900001.0
2007-02-06 13:05:00,2.44816,2.44824,2.44783,2.44824,142200000.0
2007-02-06 13:10:00,2.4482,2.44883,2.4479,2.44822,184000000.0
2007-02-06 13:15:00,2.44819,2.44857,2.4473,2.44841,235600000.0
2007-02-06 13:20:00,2.44827,2.44865,2.4479,2.44822,162700000.0
2007-02-06 13:25:00,2.44825,2.44849,2.44795,2.44823,146400000.0
2007-02-06 13:30:00,2.44829,2.44867,2.44826,2.4486,172800001.0
2007-02-06 13:35:00,2.44899,2.45069,2.44889,2.45052,197000000.0
2007-02-06 13:40:00,2.45039,2.45055,2.45008,2.45024,154100000.0
2007-02-06 13:45:00,2.45023,2.45051,2.45003,2.4504,162900000.0
2007-02-06 13:50:00,2.4503,2.45034,2.44971,2.44984,186700000.0
2007-02-06 13:55:00,2.44963,2.4502,2.44951,2.45,181400000.0
2007-02-06 14:00:00,2.45005,2.45025,2.44921,2.44948,186200000.0
2007-02-06 14:05:00,2.44942,2.44942,2.44839,2.44903,152500001.0
2007-02-06 14:10:00,2.44907,2.44947,2.44858,2.44947,170000000.0
2007-02-06 14:15:00,2.44943,2.44963,2.44897,2.44947,180200000.0
2007-02-06 14:20:00,2.44943,2.44962,2.4487,2.44928,158100000.0
2007-02-06 14:25:00,2.44926,2.45027,2.44926,2.44964,153800000.0
2007-02-06 14:30:00,2.44974,2.45008,2.44949,2.45007,205000000.0
2007-02-06 14:35:00,2.44991,2.45005,2.44916,2.44968,162899999.0
2007-02-06 14:40:00,2.44983,2.45032,2.44944,2.44961,183900000.0
2007-02-06 14:45:00,2.44948,2.44966,2.44928,2.44945,174800000.0
2007-02-06 14:50:00,2.44931,2.44953,2.44908,2.44926,190000000.0
2007-02-06 14:55:00,2.44913,2.44929,2.44886,2.44892,209100000.0
2007-02-06 15:00:00,2.44901,2.44925,2.44845,2.44858,143900000.0
2007-02-06 15:05:00,2.44856,2.4493,2.44852,2.44914,220700001.0
2007-02-06 15:10:00,2.44902,2.44902,2.44754,2.44754,203500002.0
2007-02-06 15:15:00,2.44744,2.44966,2.44738,2.44925,188299998.0
2007-02-06 15:20:00,2.44947,2.44986,2.44879,2.44956,164700000.0
2007-02-06 15:25:00,2.44969,2.45004,2.44931,2.44931,160500000.0
2007-02-06 15:30:00,2.44929,2.44976,2.44906,2.4496,148800000.0
2007-02-06 15:35:00,2.44955,2.44979,2.4494,2.44954,179800000.0
2007-02-06 15:40:00,2.44966,2.44966,2.44848,2.44914,158300000.0
2007-02-06 15:45:00,2.44919,2.45059,2.44907,2.45009,151800000.0
2007-02-06 15:50:00,2.44988,2.45085,2.44978,2.44982,205400000.0
2007-02-06 15:55:00,2.44975,2.44977,2.44905,2.4495,159800000.0
2007-02-06 16:00:00,2.44948,2.44967,2.44935,2.44943,125000000.0
2007-02-06 16:05:00,2.44947,2.44959,2.44854,2.4486,146800000.0
2007-02-06 16:10:00,2.44853,2.44916,2.4485,2.44893,152100001.0
2007-02-06 16:15:00,2.44908,2.44939,2.44887,2.44921,165000000.0
2007-02-06 16:20:00,2.44933,2.44971,2.44917,2.4493,168200000.0
2007-02-06 16:25:00,2.44935,2.44956,2.44904,2.44934,176000000.0
2007-02-06 16:30:00,2.44931,2.44989,2.44923,2.44923,168500001.0
2007-02-06 16:35:00,2.44918,2.44976,2.44917,2.4495,198700000.0
2007-02-06 16:40:00,2.44967,2.44967,2.44872,2.44875,164000000.0
2007-02-06 16:45:00,2.44884,2.44964,2.44863,2.44948,155200000.0
2007-02-06 16:50:00,2.44948,2.44952,2.44902,2.44911,214300000.0
2007-02-06 16:55:00,2.44906,2.44931,2.44865,2.44913,144800000.0
2007-02-06 17:00:00,2.44904,2.4493,2.44859,2.4492,211100000.0
2007-02-06 17:05:00,2.44912,2.44938,2.44881,2.44912,187500000.0
2007-02-06 17:10:00,2.44915,2.44915,2.44826,2.44841,212000000.0
2007-02-06 17:15:00,2.44836,2.44872,2.44827,2.44858,155699999.0
2007-02-06 17:20:00,2.44877,2.44952,2.44877,2.44945,185200000.0
2007-02-06 17:25:00,2.44936,2.44954,2.4491,2.44917,182699999.0
2007-02-06 17:30:00,2.4491,2.44941,2.44873,2.44883,218600000.0
2007-02-06 17:35:00,2.44896,2.44935,2.44861,2.44861,190200000.0
2007-02-06 17:40:00,2.44871,2.44892,2.44814,2.44866,156600000.0
2007-02-06 17:45:00,2.44859,2.44964,2.44859,2.44898,121800000.0
2007-02-06 17:50:00,2.44902,2.44974,2.44889,2.44974,153600000.0
2007-02-06 17:55:00,2.44967,2.44983,2.44927,2.44931,230400000.0
2007-02-06 18:00:00,2.44932,2.44945,2.44865,2.44884,1479699999.0
2007-02-06 18:05:00,2.44907,2.44933,2.4479,2.4479,1729700001.0
2007-02-06 18:10:00,2.44781,2.44822,2.44739,2.44786,1156900001.0
2007-02-06 18:15:00,2.44789,2.44832,2.44775,2.448,1261799999.0
2007-02-06 18:20:00,2.448,2.44856,2.44786,2.44803,1249200002.0
2007-02-06 18:25:00,2.44781,2.44793,2.44674,2.44766,1376399999.0
2007-02-06 18:30:00,2.44765,2.44791,2.44688,2.44747,1247499999.0
2007-02-06 18:35:00,2.44753,2.44789,2.44735,2.44776,578500001.0
2007-02-06 18:40:00,2.44787,2.44792,2.44648,2.44677,656000000.0
2007-02-06 18:45:00,2.44688,2.44741,2.44683,2.44735,293100000.0
2007-02-06 18:50:00,2.44725,2.44741,2.44701,2.44701,640000000.0
2007-02-06 18:55:00,2.4468,2.4468,2.44413,2.44438,717000002.0
2007-02-06 19:00:00,2.44451,2.44565,2.44439,2.44512,371100000.0
2007-02-06 19:05:00,2.44504,2.44506,2.4435,2.4439,704100001.0
2007-02-06 19:10:00,2.44388,2.44413,2.44359,2.44372,421399999.0
2007-02-06 19:15:00,2.44376,2.44421,2.4436,2.4436,418599998.0
2007-02-06 19:20:00,2.44361,2.4438,2.4427,2.44327,523000000.0
2007-02-06 19:25:00,2.44325,2.44404,2.44311,2.44334,535000000.0
2007-02-06 19:30:00,2.44325,2.44402,2.44317,2.44395,539300000.0
2007-02-06 19:35:00,2.44401,2.44422,2.44373,2.44402,371100000.0
2007-02-06 19:40:00,2.44408,2.44414,2.44372,2.44379,326800000.0
2007-02-06 19:45:00,2.44377,2.44402,2.44348,2.44382,403000001.0
2007-02-06 19:50:00,2.4438,2.44395,2.44351,2.44361,310400000.0
2007-02-06 19:55:00,2.44363,2.44372,2.44301,2.44307,415600000.0
2007-02-06 20:00:00,2.44308,2.44327,2.44275,2.44311,219200000.0
2007-02-06 20:05:00,2.4432,2.44344,2.44302,2.44306,282900000.0
2007-02-06 20:10:00,2.44311,2.44312,2.44283,2.44285,538699999.0
2007-02-06 20:15:00,2.44294,2.44317,2.44218,2.44245,620599999.0
2007-02-06 20:20:00,2.44227,2.44266,2.44146,2.44249,610000001.0
2007-02-06 20:25:00,2.44252,2.4428,2.44218,2.44218,895799997.0
2007-02-06 20:30:00,2.44217,2.44279,2.44201,2.44217,1112699997.0
2007-02-06 20:35:00,2.44225,2.4427,2.44191,2.4426,590199998.0
2007-02-06 20:40:00,2.44271,2.4428,2.44218,2.44247,614000001.0
2007-02-06 20:45:00,2.44244,2.44294,2.44238,2.44276,553000001.0
2007-02-06 20:50:00,2.44275,2.44293,2.44237,2.44257,744300001.0
2007-02-06 20:55:00,2.44258,2.44272,2.44229,2.44245,906999999.0
2007-02-06 21:00:00,2.44256,2.44282,2.44248,2.44253,845200000.0
2007-02-06 21:05:00,2.44255,2.44287,2.44255,2.4428,211300000.0
2007-02-06 21:10:00,2.44284,2.44317,2.44256,2.44262,510000000.0
2007-02-06 21:15:00,2.4426,2.44301,2.44253,2.44272,664700002.0
2007-02-06 21:20:00,2.44274,2.44302,2.44241,2.44265,763800000.0
2007-02-06 21:25:00,2.4426,2.44278,2.44238,2.44263,299400000.0
2007-02-06 21:30:00,2.4428,2.44295,2.44252,2.44252,461200000.0
2007-02-06 21:35:00,2.44268,2.44313,2.44245,2.44303,287400000.0
2007-02-06 21:40:00,2.44307,2.44375,2.44285,2.44352,337900000.0
2007-02-06 21:45:00,2.44355,2.44369,2.44312,2.44327,415199999.0
2007-02-06 21:50:00,2.44337,2.44345,2.44307,2.44312,267500000.0
2007-02-06 21:55:00,2.44318,2.44344,2.44294,2.44315,353400000.0
2007-02-06 22:00:00,2.44298,2.4434,2.44284,2.4433,364200002.0
2007-02-06 22:05:00,2.44328,2.44383,2.44301,2.44379,182400000.0
2007-02-06 22:10:00,2.44387,2.4441,2.44348,2.44365,202300000.0
2007-02-06 22:15:00,2.44364,2.44434,2.44355,2.44432,350100000.0
2007-02-06 22:20:00,2.44424,2.44424,2.44332,2.4436,276700000.0
2007-02-06 22:25:00,2.4438,2.444,2.44324,2.44324,284100000.0
2007-02-06 22:30:00,2.44316,2.44359,2.44309,2.44311,265900000.0
2007-02-06 22:35:00,2.4431,2.44396,2.4431,2.44377,191500000.0
2007-02-06 22:40:00,2.44349,2.44388,2.44338,2.44372,311899999.0
2007-02-06 22:45:00,2.44378,2.44388,2.4433,2.44356,337000000.0
2007-02-06 22:50:00,2.44338,2.44377,2.44328,2.44357,200700000.0
2007-02-06 22:55:00,2.44349,2.44411,2.44341,2.4436,203400001.0
2007-02-06 23:00:00,2.44348,2.4439,2.44342,2.44377,112400000.0
2007-02-06 23:05:00,2.44377,2.44396,2.44359,2.44378,114200000.0
2007-02-06 23:10:00,2.44382,2.44428,2.44382,2.4442,155800000.0
2007-02-06 23:15:00,2.44423,2.44426,2.44392,2.44405,111600000.0
2007-02-06 23:20:00,2.44372,2.44423,2.44359,2.44405,140300000.0
2007-02-06 23:25:00,2.4441,2.44429,2.44398,2.44421,131000000.0
2007-02-06 23:30:00,2.44423,2.44437,2.44374,2.44378,140500000.0
2007-02-06 23:35:00,2.44368,2.44383,2.44309,2.4433,178800000.0
2007-02-06 23:40:00,2.44332,2.44351,2.44318,2.44334,129900000.0
2007-02-06 23:45:00,2.44324,2.44374,2.44318,2.44364,224599999.0
2007-02-06 23:50:00,2.4438,2.4438,2.44334,2.4436,191400000.0
2007-02-06 23:55:00,2.4436,2.44382,2.44341,2.44353,132600000.0
2007-02-07 00:00:00,2.44345,2.4438,2.44323,2.44369,158200000.0
2007-02-07 00:05:00,2.44373,2.44382,2.44306,2.44325,140100000.0
2007-02-07 00:10:00,2.44331,2.44363,2.44303,2.44312,173400000.0
2007-02-07 00:15:00,2.44311,2.44351,2.44304,2.44319,168000000.0
2007-02-07 00:20:00,2.44324,2.44369,2.44303,2.44328,149500000.0
2007-02-07 00:25:00,2.44328,2.44378,2.4431,2.4435,120400000.0
2007-02-07 00:30:00,2.44339,2.44379,2.44337,2.44343,162000000.0
2007-02-07 00:35:00,2.4434,2.44402,2.44327,2.44382,170200000.0
2007-02-07 00:40:00,2.44385,2.444,2.4433,2.44395,116100000.0
2007-02-07 00:45:00,2.44397,2.44412,2.44346,2.44357,157600000.0
2007-02-07 00:50:00,2.44358,2.4441,2.44339,2.44358,177800000.0
2007-02-07 00:55:00,2.44329,2.44387,2.44302,2.44361,194600001.0
2007-02-07 01:00:00,2.44346,2.44354,2.44285,2.44342,177700000.0
2007-02-07 01:05:00,2.44362,2.44373,2.44329,2.44339,124400000.0
2007-02-07 01:10:00,2.44349,2.4438,2.44335,2.44361,178700000.0
2007-02-07 01:15:00,2.44368,2.44378,2.44338,2.44341,97300000.0
2007-02-07 01:20:00,2.44331,2.44349,2.44316,2.44323,113400000.0
2007-02-07 01:25:00,2.4433,2.44352,2.44268,2.44268,151700000.0
2007-02-07 01:30:00,2.44261,2.44355,2.44261,2.44334,181100000.0
2007-02-07 01:35:00,2.44333,2.44358,2.44252,2.44333,167000001.0
2007-02-07 01:40:00,2.44332,2.44358,2.44306,2.44319,144900000.0
2007-02-07 01:45:00,2.44319,2.44367,2.44315,2.44337,142600000.0
2007-02-07 01:50:00,2.4432,2.44365,2.4432,2.44332,150800000.0
2007-02-07 01:55:00,2.44339,2.44369,2.4432,2.44325,139399999.0
2007-02-07 02:00:00,2.44295,2.44352,2.44295,2.44352,131200000.0
2007-02-07 02:05:00,2.44356,2.44368,2.44334,2.4434,189100000.0
2007-02-07 02:10:00,2.44346,2.44368,2.44333,2.44356,137700000.0
2007-02-07 02:15:00,2.4437,2.4437,2.44332,2.44337,167900000.0
2007-02-07 02:20:00,2.4434,2.44352,2.44307,2.44308,139900000.0
2007-02-07 02:25:00,2.44318,2.44332,2.44262,2.44262,135400000.0
2007-02-07 02:30:00,2.4428,2.44287,2.44226,2.44236,161200000.0
2007-02-07 02:35:00,2.44238,2.44253,2.44205,2.44212,140700000.0
2007-02-07 02:40:00,2.44212,2.44229,2.44185,2.44191,103400000.0
2007-02-07 02:45:00,2.44194,2.44265,2.44192,2.44265,152900000.0
2007-02-07 02:50:00,2.44259,2.4426,2.44215,2.44239,151300000.0
2007-02-07 02:55:00,2.44253,2.44285,2.44245,2.44259,152000000.0
2007-02-07 03:00:00,2.44271,2.44312,2.44249,2.44289,151700000.0
2007-02-07 03:05:00,2.44279,2.44298,2.44213,2.44213,126500000.0
2007-02-07 03:10:00,2.44226,2.44226,2.44201,2.44205,72200000.0
2007-02-07 03:15:00,2.44218,2.44247,2.44184,2.442,133800000.0
2007-02-07 03:20:00,2.44201,2.44225,2.44189,2.44195,186900000.0
2007-02-07 03:25:00,2.44197,2.44229,2.4415,2.44171,100199999.0
2007-02-07 03:30:00,2.44166,2.44193,2.44126,2.4414,159300000.0
2007-02-07 03:35:00,2.44133,2.44179,2.44122,2.44123,125200000.0
2007-02-07 03:40:00,2.44155,2.44171,2.44082,2.44107,212700000.0
2007-02-07 03:45:00,2.44108,2.4418,2.44108,2.4418,128999999.0
2007-02-07 03:50:00,2.44188,2.44228,2.44168,2.44199,149600000.0
2007-02-07 03:55:00,2.44207,2.44219,2.44163,2.44214,83800000.0
2007-02-07 04:00:00,2.44206,2.44248,2.44193,2.44248,108300000.0
2007-02-07 04:05:00,2.44236,2.4426,2.44217,2.44227,183700000.0
2007-02-07 04:10:00,2.44234,2.44286,2.44234,2.44276,111700000.0
2007-02-07 04:15:00,2.44261,2.44345,2.44261,2.44291,174300000.0
2007-02-07 04:20:00,2.44285,2.44305,2.442,2.442,149900000.0
2007-02-07 04:25:00,2.44245,2.44258,2.44193,2.44238,118200000.0
2007-02-07 04:30:00,2.44243,2.4426,2.44232,2.44249,176000000.0
2007-02-07 04:35:00,2.4424,2.44266,2.44217,2.44256,121900000.0
2007-02-07 04:40:00,2.4425,2.44316,2.4425,2.4429,151900000.0
2007-02-07 04:45:00,2.44274,2.44312,2.44272,2.44297,124200000.0
2007-02-07 04:50:00,2.44298,2.4431,2.44282,2.44292,127400000.0
2007-02-07 04:55:00,2.44299,2.44314,2.44287,2.44287,164500001.0
2007-02-07 05:00:00,2.44278,2.44283,2.44212,2.44224,163300000.0
2007-02-07 05:05:00,2.44236,2.44248,2.44219,2.44227,134800000.0
2007-02-07 05:10:00,2.44215,2.44236,2.44207,2.44224,176599998.0
2007-02-07 05:15:00,2.44233,2.44264,2.44215,2.44264,169000000.0
2007-02-07 05:20:00,2.44247,2.44291,2.44233,2.44262,120200000.0
2007-02-07 05:25:00,2.44271,2.44287,2.44242,2.44284,157299999.0
2007-02-07 05:30:00,2.44292,2.44312,2.44251,2.44268,135300000.0
2007-02-07 05:35:00,2.44281,2.44281,2.44208,2.44228,125300001.0
2007-02-07 05:40:00,2.4424,2.44301,2.4424,2.44287,171700000.0
2007-02-07 05:45:00,2.44292,2.4431,2.44213,2.4431,146200000.0
2007-02-07 05:50:00,2.44318,2.44331,2.44277,2.4429,174800000.0
2007-02-07 05:55:00,2.44291,2.44291,2.44234,2.4428,123400000.0
2007-02-07 06:00:00,2.44258,2.44281,2.4424,2.44262,176800000.0
2007-02-07 06:05:00,2.44262,2.44296,2.44245,2.44265,157200000.0
2007-02-07 06:10:00,2.44262,2.44289,2.44243,2.44276,132900000.0
2007-02-07 06:15:00,2.44288,2.4431,2.44262,2.44266,117000000.0
2007-02-07 06:20:00,2.44263,2.44279,2.44241,2.44265,182300000.0
2007-02-07 06:25:00,2.44257,2.4428,2.44202,2.44252,151900000.0
2007-02-07 06:30:00,2.44269,2.44269,2.44225,2.44255,187800000.0
2007-02-07 06:35:00,2.44255,2.44256,2.44205,2.44211,131600000.0
2007-02-07 06:40:00,2.44234,2.44239,2.44181,2.44224,135299999.0
2007-02-07 06:45:00,2.442,2.44267,2.44197,2.44236,114200000.0
2007-02-07 06:50:00,2.44252,2.44276,2.44223,2.44237,108700000.0
2007-02-07 06:55:00,2.44242,2.4425,2.44201,2.44239,177300000.0
2007-02-07 07:00:00,2.44231,2.4424,2.44196,2.4421,110700000.0
2007-02-07 07:05:00,2.4421,2.44277,2.44205,2.44268,167099999.0
2007-02-07 07:10:00,2.44241,2.44306,2.44232,2.4429,238799999.0
2007-02-07 07:15:00,2.44305,2.44305,2.44246,2.44258,184300000.0
2007-02-07 07:20:00,2.44251,2.44262,2.44203,2.4425,176900000.0
2007-02-07 07:25:00,2.44251,2.44276,2.4424,2.44258,195600001.0
2007-02-07 07:30:00,2.4427,2.44291,2.44257,2.44274,134500000.0
2007-02-07 07:35:00,2.44292,2.44299,2.44233,2.44285,125900000.0
2007-02-07 07:40:00,2.44258,2.44258,2.44201,2.44238,120600000.0
2007-02-07 07:45:00,2.44257,2.44314,2.44249,2.44277,173700000.0
2007-02-07 07:50:00,2.44284,2.44303,2.44247,2.44267,155900000.0
2007-02-07 07:55:00,2.44277,2.4431,2.44269,2.44282,121300000.0
2007-02-07 08:00:00,2.44304,2.44346,2.44304,2.44324,181200000.0
2007-02-07 08:05:00,2.44317,2.44381,2.44317,2.44353,146700000.0
2007-02-07 08:10:00,2.44342,2.444,2.44333,2.44371,150900000.0
2007-02-07 08:15:00,2.44384,2.44399,2.44315,2.44399,162800000.0
2007-02-07 08:20:00,2.44398,2.44427,2.44385,2.44411,181700000.0
2007-02-07 08:25:00,2.44413,2.44424,2.44375,2.44398,218299999.0
2007-02-07 08:30:00,2.44383,2.44407,2.44364,2.44373,198900000.0
2007-02-07 08:35:00,2.44375,2.44398,2.44345,2.44384,142900000.0
2007-02-07 08:40:00,2.44378,2.44395,2.4435,2.44378,106400000.0
2007-02-07 08:45:00,2.44375,2.44392,2.44346,2.44378,211400000.0
2007-02-07 08:50:00,2.44362,2.44394,2.4434,2.44392,166600000.0
2007-02-07 08:55:00,2.44399,2.44436,2.44385,2.4443,181300000.0
2007-02-07 09:00:00,2.44421,2.44433,2.44379,2.44387,180700000.0
2007-02-07 09:05:00,2.44384,2.44438,2.44365,2.44438,169100000.0
2007-02-07 09:10:00,2.44441,2.44489,2.44433,2.44456,97600000.0
2007-02-07 09:15:00,2.44469,2.44498,2.44431,2.44492,177300000.0
2007-02-07 09:20:00,2.44509,2.44582,2.44495,2.44553,185600000.0
2007-02-07 09:25:00,2.44522,2.44553,2.44494,2.44522,179300000.0
2007-02-07 09:30:00,2.44525,2.4456,2.4451,2.44531,173400000.0
2007-02-07 09:35:00,2.44523,2.44565,2.44482,2.44526,204200000.0
2007-02-07 09:40:00,2.44514,2.44527,2.44403,2.44403,145000000.0
2007-02-07 09:45:00,2.44381,2.44412,2.4435,2.44412,178100000.0
2007-02-07 09:50:00,2.44423,2.44607,2.44415,2.44506,159300000.0
2007-02-07 09:55:00,2.44505,2.44616,2.44471,2.44567,169100000.0
2007-02-07 10:00:00,2.44546,2.44554,2.44489,2.44496,209399999.0
2007-02-07 10:05:00,2.44498,2.44544,2.44491,2.44523,205000001.0
2007-02-07 10:10:00,2.44519,2.44524,2.44473,2.44473,171100000.0
2007-02-07 10:15:00,2.44495,2.44576,2.44495,2.44539,217200000.0
2007-02-07 10:20:00,2.44544,2.44561,2.44485,2.44531,161100000.0
2007-02-07 10:25:00,2.44517,2.44654,2.44516,2.44654,148700000.0
2007-02-07 10:30:00,2.44654,2.44667,2.44519,2.44523,181500000.0
2007-02-07 10:35:00,2.44518,2.44552,2.44503,2.44546,211500000.0
2007-02-07 10:40:00,2.44547,2.44598,2.4452,2.44586,182700000.0
2007-02-07 10:45:00,2.44587,2.44633,2.44578,2.44627,163100000.0
2007-02-07 10:50:00,2.44607,2.44626,2.44581,2.44581,180099998.0
2007-02-07 10:55:00,2.44576,2.44635,2.44566,2.44582,166200000.0
2007-02-07 11:00:00,2.44576,2.44602,2.44507,2.44507,132000000.0
2007-02-07 11:05:00,2.44505,2.44517,2.44434,2.445,222400000.0
2007-02-07 11:10:00,2.44493,2.44521,2.4444,2.44492,196600000.0
2007-02-07 11:15:00,2.44485,2.44485,2.44418,2.44436,166800000.0
2007-02-07 11:20:00,2.44447,2.44467,2.44355,2.44363,179500000.0
2007-02-07 11:25:00,2.44367,2.44383,2.44306,2.4435,166800000.0
2007-02-07 11:30:00,2.4433,2.4433,2.44197,2.44197,187599998.0
2007-02-07 11:35:00,2.44203,2.44293,2.44203,2.4429,186400000.0
2007-02-07 11:40:00,2.44264,2.44349,2.44264,2.44345,146200000.0
2007-02-07 11:45:00,2.44346,2.44365,2.44299,2.44319,128800000.0
2007-02-07 11:50:00,2.44318,2.44365,2.44298,2.4436,151200000.0
2007-02-07 11:55:00,2.44367,2.4441,2.44342,2.44388,216300000.0
2007-02-07 12:00:00,2.44395,2.44441,2.44378,2.44408,155000000.0
2007-02-07 12:05:00,2.44417,2.44438,2.44336,2.44345,169800000.0
2007-02-07 12:10:00,2.44352,2.44379,2.44308,2.4431,178600000.0
2007-02-07 12:15:00,2.44318,2.44359,2.44249,2.44249,208899999.0
2007-02-07 12:20:00,2.44246,2.44346,2.44246,2.44322,158300000.0
2007-02-07 12:25:00,2.44332,2.44337,2.44257,2.44275,221499998.0
2007-02-07 12:30:00,2.4429,2.44363,2.44271,2.44363,179400000.0
2007-02-07 12:35:00,2.44344,2.44344,2.44273,2.44275,162200001.0
2007-02-07 12:40:00,2.44255,2.44322,2.44235,2.44268,202300000.0
2007-02-07 12:45:00,2.44253,2.44327,2.4423,2.44327,198400000.0
2007-02-07 12:50:00,2.44329,2.44347,2.44291,2.44312,157800000.0
2007-02-07 12:55:00,2.44311,2.44318,2.44264,2.44315,187800000.0
2007-02-07 13:00:00,2.44353,2.44421,2.44332,2.44397,175599999.0
2007-02-07 13:05:00,2.44405,2.44415,2.44346,2.44373,182000000.0
2007-02-07 13:10:00,2.4436,2.44394,2.44347,2.44378,185400000.0
2007-02-07 13:15:00,2.44371,2.44426,2.4436,2.44426,180099999.0
2007-02-07 13:20:00,2.4442,2.44451,2.44352,2.44352,145900000.0
2007-02-07 13:25:00,2.44344,2.4439,2.44334,2.44359,157800001.0
2007-02-07 13:30:00,2.44368,2.44377,2.44335,2.44355,154900000.0
2007-02-07 13:35:00,2.44364,2.44398,2.44349,2.44396,193200000.0
2007-02-07 13:40:00,2.44394,2.44394,2.44363,2.44375,173800000.0
2007-02-07 13:45:00,2.44386,2.44442,2.44344,2.4443,188800000.0
2007-02-07 13:50:00,2.44434,2.44468,2.44424,2.44459,196200000.0
2007-02-07 13:55:00,2.4444,2.44468,2.44411,2.44457,162000000.0
2007-02-07 14:00:00,2.44457,2.44494,2.44447,2.44492,169800000.0
2007-02-07 14:05:00,2.44486,2.4451,2.44465,2.44507,138300000.0
2007-02-07 14:10:00,2.44509,2.44518,2.44476,2.44495,165700000.0
2007-02-07 14:15:00,2.44475,2.44523,2.44475,2.44493,179000000.0
2007-02-07 14:20:00,2.44505,2.44535,2.44457,2.44457,213800000.0
2007-02-07 14:25:00,2.44453,2.44531,2.44453,2.44509,141100000.0
2007-02-07 14:30:00,2.44509,2.44533,2.44476,2.44495,125400000.0
2007-02-07 14:35:00,2.44483,2.44499,2.44449,2.44457,136100000.0
2007-02-07 14:40:00,2.44481,2.44498,2.44434,2.44465,174200000.0
2007-02-07 14:45:00,2.4447,2.44504,2.44453,2.44496,165800000.0
2007-02-07 14:50:00,2.44489,2.44542,2.44486,2.44509,215900000.0
2007-02-07 14:55:00,2.44512,2.44521,2.44454,2.44469,163900000.0
2007-02-07 15:00:00,2.44477,2.44534,2.44465,2.44506,181200000.0
2007-02-07 15:05:00,2.44531,2.44539,2.4449,2.44531,185900000.0
2007-02-07 15:10:00,2.44545,2.44598,2.44543,2.44598,137400000.0
2007-02-07 15:15:00,2.44615,2.4466,2.44578,2.44578,179200000.0
2007-02-07 15:20:00,2.44572,2.44592,2.44498,2.4451,191400000.0
2007-02-07 15:25:00,2.4451,2.44521,2.44398,2.44403,172400000.0
2007-02-07 15:30:00,2.44395,2.44561,2.44395,2.44497,209500000.0
2007-02-07 15:35:00,2.44468,2.44516,2.44461,2.44467,269100000.0
2007-02-07 15:40:00,2.44456,2.44456,2.44373,2.44422,182400000.0
2007-02-07 15:45:00,2.44417,2.4449,2.44417,2.44475,192200000.0
2007-02-07 15:50:00,2.44469,2.44486,2.44413,2.44419,173800000.0
2007-02-07 15:55:00,2.44417,2.44465,2.44407,2.44434,176899999.0
2007-02-07 16:00:00,2.44437,2.44456,2.44386,2.44421,179900000.0
2007-02-07 16:05:00,2.44419,2.4445,2.44405,2.4445,133700000.0
2007-02-07 16:10:00,2.44455,2.44455,2.4429,2.44302,175600000.0
2007-02-07 16:15:00,2.44293,2.44308,2.44242,2.44242,165400000.0
2007-02-07 16:20:00,2.44228,2.44293,2.44204,2.44259,211800000.0
2007-02-07 16:25:00,2.44256,2.44264,2.44191,2.44217,190400000.0
2007-02-07 16:30:00,2.44211,2.44275,2.4418,2.44212,157800000.0
2007-02-07 16:35:00,2.44195,2.44228,2.44149,2.44187,187200000.0
2007-02-07 16:40:00,2.4422,2.44243,2.4417,2.44173,198900000.0
2007-02-07 16:45:00,2.44184,2.44207,2.44062,2.44062,161900000.0
2007-02-07 16:50:00,2.44061,2.44097,2.44031,2.44078,213000000.0
2007-02-07 16:55:00,2.44054,2.44081,2.43923,2.43923,129000000.0
2007-02-07 17:00:00,2.43907,2.43935,2.43886,2.43905,163200000.0
2007-02-07 17:05:00,2.43912,2.44173,2.43894,2.44145,194800000.0
2007-02-07 17:10:00,2.44152,2.44195,2.44087,2.44096,160100000.0
2007-02-07 17:15:00,2.44084,2.44105,2.44059,2.44064,209499999.0
2007-02-07 17:20:00,2.44077,2.44095,2.44022,2.44053,176800000.0
2007-02-07 17:25:00,2.44049,2.441,2.43992,2.44046,185000000.0
2007-02-07 17:30:00,2.44045,2.44074,2.4398,2.43981,171000000.0
2007-02-07 17:35:00,2.43978,2.44025,2.43962,2.43978,203100000.0
2007-02-07 17:40:00,2.43993,2.44098,2.43989,2.44045,225099999.0
2007-02-07 17:45:00,2.44043,2.44075,2.44007,2.44055,144800000.0
2007-02-07 17:50:00,2.44049,2.44206,2.44046,2.44145,197700000.0
2007-02-07 17:55:00,2.4414,2.4423,2.4414,2.44167,180900000.0
2007-02-07 18:00:00,2.4416,2.44169,2.44058,2.44115,1431199999.0
2007-02-07 18:05:00,2.44121,2.44142,2.44085,2.44111,1855799997.0
2007-02-07 18:10:00,2.44126,2.44154,2.44076,2.44086,1168099999.0
2007-02-07 18:15:00,2.4408,2.44112,2.44006,2.4402,1346499999.0
2007-02-07 18:20:00,2.44042,2.4409,2.44009,2.4404,1322199999.0
2007-02-07 18:25:00,2.44036,2.44115,2.44036,2.44064,1401799999.0
2007-02-07 18:30:00,2.44063,2.44128,2.44055,2.44089,1164299999.0
2007-02-07 18:35:00,2.44112,2.44152,2.44088,2.44106,623200001.0
2007-02-07 18:40:00,2.44138,2.44219,2.44133,2.44162,657900000.0
2007-02-07 18:45:00,2.44165,2.44165,2.44119,2.44147,274500000.0
2007-02-07 18:50:00,2.4415,2.44187,2.44137,2.44158,634100001.0
2007-02-07 18:55:00,2.44155,2.44214,2.44116,2.44187,725300001.0
2007-02-07 19:00:00,2.44189,2.44219,2.4417,2.44215,380300001.0
2007-02-07 19:05:00,2.44213,2.44242,2.4419,2.44207,856900000.0
2007-02-07 19:10:00,2.44206,2.44282,2.44206,2.44231,414600000.0
2007-02-07 19:15:00,2.44225,2.44257,2.44211,2.44229,457600001.0
2007-02-07 19:20:00,2.44239,2.44258,2.44217,2.4423,532499998.0
2007-02-07 19:25:00,2.44215,2.44252,2.4419,2.44227,522900000.0
2007-02-07 19:30:00,2.44227,2.44248,2.44198,2.44232,598400001.0
2007-02-07 19:35:00,2.44247,2.44264,2.44217,2.44238,412800000.0
2007-02-07 19:40:00,2.44248,2.4431,2.44225,2.4431,375500000.0
2007-02-07 19:45:00,2.44329,2.4436,2.44296,2.44328,343900000.0
2007-02-07 19:50:00,2.44326,2.44331,2.44288,2.44288,325500000.0
2007-02-07 19:55:00,2.44293,2.44332,2.44267,2.44313,464100000.0
2007-02-07 20:00:00,2.44316,2.44475,2.44316,2.44426,256400000.0
2007-02-07 20:05:00,2.44428,2.44452,2.4441,2.44438,238600000.0
2007-02-07 20:10:00,2.44449,2.44449,2.4437,2.4437,457600000.0
2007-02-07 20:15:00,2.44371,2.44397,2.44356,2.44362,579100000.0
2007-02-07 20:20:00,2.44363,2.44376,2.44339,2.44347,616299999.0
2007-02-07 20:25:00,2.44336,2.44364,2.44309,2.4434,826200000.0
2007-02-07 20:30:00,2.44345,2.44407,2.44337,2.44384,1072500000.0
2007-02-07 20:35:00,2.44395,2.44437,2.44377,2.4441,506100000.0
2007-02-07 20:40:00,2.44426,2.44452,2.44424,2.44448,677400000.0
2007-02-07 20:45:00,2.44442,2.44461,2.44407,2.44459,561500000.0
2007-02-07 20:50:00,2.44458,2.44476,2.44401,2.44471,789600001.0
2007-02-07 20:55:00,2.44468,2.44486,2.44442,2.44463,992800000.0
2007-02-07 21:00:00,2.4448,2.44484,2.44434,2.44452,859900001.0
2007-02-07 21:05:00,2.44454,2.44483,2.44435,2.44478,230100000.0
2007-02-07 21:10:00,2.44488,2.44563,2.44461,2.4454,530400000.0
2007-02-07 21:15:00,2.4457,2.44631,2.44515,2.44518,612000000.0
2007-02-07 21:20:00,2.44525,2.44544,2.44494,2.44498,828999999.0
2007-02-07 21:25:00,2.4449,2.44561,2.4449,2.44532,289100000.0
2007-02-07 21:30:00,2.44538,2.44547,2.44504,2.4451,445100000.0
2007-02-07 21:35:00,2.44505,2.44509,2.44442,2.44452,219400002.0
2007-02-07 21:40:00,2.44452,2.44495,2.44437,2.44471,365000001.0
2007-02-07 21:45:00,2.44479,2.4453,2.44461,2.4447,414200000.0
2007-02-07 21:50:00,2.44471,2.44474,2.44418,2.4444,263500000.0
2007-02-07 21:55:00,2.44448,2.44555,2.44437,2.44521,385500001.0
2007-02-07 22:00:00,2.44521,2.44524,2.44463,2.44502,298700000.0
2007-02-07 22:05:00,2.445,2.44512,2.44465,2.4449,201700000.0
2007-02-07 22:10:00,2.44497,2.44551,2.44493,2.44546,220700000.0
2007-02-07 22:15:00,2.44518,2.44523,2.4446,2.44477,348100000.0
2007-02-07 22:20:00,2.44474,2.44497,2.44462,2.44467,265300001.0
2007-02-07 22:25:00,2.44467,2.44467,2.44432,2.44433,331500000.0
2007-02-07 22:30:00,2.44429,2.44455,2.4439,2.44414,310500000.0
2007-02-07 22:35:00,2.44424,2.44442,2.44398,2.44423,165500000.0
2007-02-07 22:40:00,2.4441,2.44446,2.44402,2.4444,324400000.0
2007-02-07 22:45:00,2.4445,2.44491,2.44444,2.4448,349600001.0
2007-02-07 22:50:00,2.4449,2.44492,2.44462,2.44478,231999999.0
2007-02-07 22:55:00,2.4447,2.44511,2.4446,2.44468,207900000.0
2007-02-07 23:00:00,2.44465,2.44514,2.44465,2.44502,143500000.0
2007-02-07 23:05:00,2.44493,2.445,2.44454,2.44488,94700000.0
2007-02-07 23:10:00,2.4448,2.44509,2.4448,2.44499,162900000.0
2007-02-07 23:15:00,2.44513,2.44543,2.44507,2.44522,156400000.0
2007-02-07 23:20:00,2.44521,2.44538,2.44503,2.4453,139600000.0
2007-02-07 23:25:00,2.44485,2.44548,2.44485,2.4453,152500000.0
2007-02-07 23:30:00,2.44535,2.44563,2.44515,2.44557,158900000.0
2007-02-07 23:35:00,2.44555,2.44569,2.44514,2.44534,146800000.0
2007-02-07 23:40:00,2.4453,2.44543,2.44499,2.4451,165100000.0
2007-02-07 23:45:00,2.44505,2.44536,2.44497,2.44503,186200000.0
2007-02-07 23:50:00,2.44522,2.44559,2.44494,2.4455,194100000.0
2007-02-07 23:55:00,2.4454,2.44621,2.44535,2.44611,192100000.0
2007-02-08 00:00:00,2.44619,2.44619,2.44479,2.44482,148300000.0
2007-02-08 00:05:00,2.44478,2.44501,2.44461,2.44477,148800000.0
2007-02-08 00:10:00,2.44463,2.44498,2.4446,2.44476,126100000.0
2007-02-08 00:15:00,2.44497,2.445,2.44449,2.44465,174900000.0
2007-02-08 00:20:00,2.44475,2.44501,2.44433,2.44454,154900000.0
2007-02-08 00:25:00,2.44463,2.44475,2.44384,2.44459,164400000.0
2007-02-08 00:30:00,2.44455,2.44476,2.44454,2.44463,204700000.0
2007-02-08 00:35:00,2.44464,2.4447,2.44417,2.44466,169500000.0
2007-02-08 00:40:00,2.44466,2.4449,2.44446,2.44465,167300000.0
2007-02-08 00:45:00,2.4446,2.44485,2.44433,2.4445,138500000.0
2007-02-08 00:50:00,2.44452,2.44453,2.44392,2.44399,217700000.0
2007-02-08 00:55:00,2.44406,2.44432,2.44395,2.4443,179500000.0
2007-02-08 01:00:00,2.44432,2.44484,2.4442,2.44437,194500000.0
2007-02-08 01:05:00,2.44449,2.44548,2.44378,2.4449,193600001.0
2007-02-08 01:10:00,2.4449,2.44521,2.44466,2.44496,180000000.0
2007-02-08 01:15:00,2.44497,2.44527,2.4449,2.44521,146000000.0
2007-02-08 01:20:00,2.44517,2.44583,2.44517,2.44555,134300000.0
2007-02-08 01:25:00,2.44554,2.44623,2.44536,2.44557,190900000.0
2007-02-08 01:30:00,2.44537,2.44627,2.44537,2.44602,150500000.0
2007-02-08 01:35:00,2.4461,2.44623,2.44508,2.44508,130700000.0
2007-02-08 01:40:00,2.44518,2.44538,2.44438,2.44529,175500000.0
2007-02-08 01:45:00,2.44516,2.4454,2.44469,2.44506,182000000.0
2007-02-08 01:50:00,2.44486,2.44516,2.44477,2.44496,193199999.0
2007-02-08 01:55:00,2.4449,2.44555,2.44476,2.44498,186699999.0
2007-02-08 02:00:00,2.44496,2.44577,2.44485,2.4453,174000000.0
2007-02-08 02:05:00,2.44524,2.44585,2.44524,2.44525,198900000.0
2007-02-08 02:10:00,2.44542,2.44572,2.44488,2.4454,112299999.0
2007-02-08 02:15:00,2.44563,2.44586,2.44531,2.44531,138200000.0
2007-02-08 02:20:00,2.44528,2.44545,2.44482,2.44507,152199999.0
2007-02-08 02:25:00,2.44537,2.44609,2.44537,2.44556,131600000.0
2007-02-08 02:30:00,2.4458,2.44609,2.44531,2.44553,139200000.0
2007-02-08 02:35:00,2.44552,2.44613,2.44508,2.44592,171400000.0
2007-02-08 02:40:00,2.44569,2.44617,2.44565,2.44575,114500000.0
2007-02-08 02:45:00,2.44568,2.44596,2.44567,2.4459,119200000.0
2007-02-08 02:50:00,2.44582,2.44627,2.44563,2.44594,146900000.0
2007-02-08 02:55:00,2.44592,2.44592,2.44515,2.44528,143800000.0
2007-02-08 03:00:00,2.4453,2.44619,2.44518,2.44619,157700000.0
2007-02-08 03:05:00,2.4461,2.44649,2.44558,2.44622,143500000.0
2007-02-08 03:10:00,2.44635,2.44662,2.44569,2.44607,151300000.0
2007-02-08 03:15:00,2.44598,2.44627,2.44593,2.44611,142800000.0
2007-02-08 03:20:00,2.44618,2.4464,2.44586,2.4459,173900000.0
2007-02-08 03:25:00,2.44612,2.44617,2.44553,2.44611,118900000.0
2007-02-08 03:30:00,2.44626,2.44672,2.44605,2.44635,93800000.0
2007-02-08 03:35:00,2.44648,2.44682,2.44643,2.4466,148900000.0
2007-02-08 03:40:00,2.44681,2.44753,2.44632,2.44665,164700000.0
2007-02-08 03:45:00,2.44667,2.44688,2.44617,2.44617,164000000.0
2007-02-08 03:50:00,2.44615,2.44671,2.44607,2.44616,189000000.0
2007-02-08 03:55:00,2.44627,2.44677,2.4459,2.4467,169300000.0
2007-02-08 04:00:00,2.44649,2.44674,2.44637,2.44669,150800000.0
2007-02-08 04:05:00,2.44643,2.44643,2.44605,2.44613,145400000.0
2007-02-08 04:10:00,2.44611,2.44651,2.44594,2.44651,137000000.0
2007-02-08 04:15:00,2.44628,2.44649,2.4461,2.4464,124300000.0
2007-02-08 04:20:00,2.4466,2.44667,2.44623,2.44633,134400000.0
2007-02-08 04:25:00,2.44656,2.44804,2.4465,2.44723,161900000.0
2007-02-08 04:30:00,2.44734,2.44753,2.44688,2.44701,155000000.0
2007-02-08 04:35:00,2.4469,2.44716,2.44669,2.44693,148000000.0
2007-02-08 04:40:00,2.44687,2.44744,2.44686,2.44701,120200000.0
2007-02-08 04:45:00,2.44689,2.44715,2.44623,2.44632,147400000.0
2007-02-08 04:50:00,2.44644,2.44725,2.44627,2.44712,122100000.0
2007-02-08 04:55:00,2.44723,2.44784,2.44719,2.44746,168899998.0
2007-02-08 05:00:00,2.4475,2.44761,2.44734,2.44751,87400000.0
2007-02-08 05:05:00,2.44771,2.44771,2.44737,2.44742,72700000.0
2007-02-08 05:10:00,2.44736,2.44765,2.44727,2.44764,155400000.0
2007-02-08 05:15:00,2.44775,2.44843,2.4476,2.44843,145400000.0
2007-02-08 05:20:00,2.4482,2.44894,2.4482,2.44847,125200000.0
2007-02-08 05:25:00,2.44854,2.44864,2.44783,2.44798,120900000.0
2007-02-08 05:30:00,2.44792,2.4481,2.44772,2.44796,95400000.0
2007-02-08 05:35:00,2.448,2.44808,2.44757,2.44772,149400001.0
2007-02-08 05:40:00,2.44779,2.44817,2.44779,2.44789,131000000.0
2007-02-08 05:45:00,2.44786,2.44822,2.44745,2.44801,165300000.0
2007-02-08 05:50:00,2.44803,2.44812,2.44738,2.44759,82600000.0
2007-02-08 05:55:00,2.44804,2.44849,2.44786,2.44824,184400001.0
2007-02-08 06:00:00,2.44808,2.44879,2.44806,2.44838,197300001.0
2007-02-08 06:05:00,2.44851,2.45068,2.44851,2.44989,199000001.0
2007-02-08 06:10:00,2.44967,2.44974,2.44905,2.44915,182100000.0
2007-02-08 06:15:00,2.44934,2.44986,2.44905,2.44964,117400000.0
2007-02-08 06:20:00,2.44965,2.44977,2.4493,2.44945,155600000.0
2007-02-08 06:25:00,2.44929,2.44949,2.44888,2.44918,149500000.0
2007-02-08 06:30:00,2.44927,2.44958,2.44915,2.44937,153300000.0
2007-02-08 06:35:00,2.44936,2.44947,2.44898,2.4493,166200000.0
2007-02-08 06:40:00,2.44936,2.44982,2.44923,2.44959,149800000.0
2007-02-08 06:45:00,2.4494,2.44977,2.4494,2.44947,184600002.0
2007-02-08 06:50:00,2.44956,2.4497,2.44929,2.44931,121700000.0
2007-02-08 06:55:00,2.44931,2.44974,2.44931,2.44963,109400000.0
2007-02-08 07:00:00,2.4492,2.44955,2.44879,2.44952,136400000.0
2007-02-08 07:05:00,2.4496,2.4498,2.4493,2.44947,130900000.0
2007-02-08 07:10:00,2.44932,2.44964,2.44932,2.44933,186200000.0
2007-02-08 07:15:00,2.44947,2.44963,2.44901,2.44908,133600000.0
2007-02-08 07:20:00,2.44908,2.44986,2.44903,2.44952,151700000.0
2007-02-08 07:25:00,2.44947,2.44968,2.4492,2.44926,132900000.0
2007-02-08 07:30:00,2.44932,2.4497,2.44923,2.44944,146400000.0
2007-02-08 07:35:00,2.44955,2.44961,2.44918,2.44957,152100000.0
2007-02-08 07:40:00,2.44935,2.44971,2.44935,2.44942,93300000.0
2007-02-08 07:45:00,2.44956,2.44991,2.44941,2.44955,185000000.0
2007-02-08 07:50:00,2.44934,2.44985,2.44897,2.44948,189600000.0
2007-02-08 07:55:00,2.44959,2.44977,2.44939,2.44972,124700000.0
2007-02-08 08:00:00,2.45,2.4501,2.4497,2.44979,178800000.0
2007-02-08 08:05:00,2.44941,2.44996,2.4493,2.4498,149900000.0
2007-02-08 08:10:00,2.44973,2.44983,2.44913,2.4492,143000000.0
2007-02-08 08:15:00,2.4494,2.4495,2.44905,2.44929,145900000.0
2007-02-08 08:20:00,2.44906,2.44932,2.44894,2.44913,179700000.0
2007-02-08 08:25:00,2.4492,2.44952,2.44915,2.44936,195700000.0
2007-02-08 08:30:00,2.44918,2.44931,2.44879,2.44884,166900000.0
2007-02-08 08:35:00,2.44877,2.44877,2.44827,2.4487,189900000.0
2007-02-08 08:40:00,2.44862,2.44875,2.44805,2.44836,175000000.0
2007-02-08 08:45:00,2.44865,2.4533,2.44865,2.45308,151600000.0
2007-02-08 08:50:00,2.4527,2.45281,2.45112,2.45112,133300000.0
2007-02-08 08:55:00,2.45108,2.45128,2.45012,2.45035,184600000.0
2007-02-08 09:00:00,2.44992,2.45064,2.44992,2.45064,169200001.0
2007-02-08 09:05:00,2.45067,2.45265,2.45064,2.45207,137800000.0
2007-02-08 09:10:00,2.45197,2.45314,2.4515,2.45305,223200001.0
2007-02-08 09:15:00,2.45303,2.45463,2.45294,2.45404,204200000.0
2007-02-08 09:20:00,2.45417,2.45434,2.45363,2.45425,208099999.0
2007-02-08 09:25:00,2.45411,2.45419,2.45288,2.45293,104300000.0
2007-02-08 09:30:00,2.45282,2.45283,2.45102,2.4514,202200000.0
2007-02-08 09:35:00,2.45135,2.45184,2.45124,2.45124,197800001.0
2007-02-08 09:40:00,2.45129,2.4517,2.45115,2.45149,117700000.0
2007-02-08 09:45:00,2.45132,2.45153,2.45097,2.45116,166300000.0
2007-02-08 09:50:00,2.45127,2.45173,2.45104,2.4516,157900000.0
2007-02-08 09:55:00,2.45143,2.45158,2.451,2.45142,146700000.0
2007-02-08 10:00:00,2.45128,2.45249,2.45128,2.45179,164400000.0
2007-02-08 10:05:00,2.45188,2.45259,2.45159,2.45237,176999998.0
2007-02-08 10:10:00,2.45224,2.45266,2.45187,2.45218,157700000.0
2007-02-08 10:15:00,2.45236,2.45283,2.45223,2.45244,164900000.0
2007-02-08 10:20:00,2.45284,2.45402,2.45258,2.45375,158600000.0
2007-02-08 10:25:00,2.45355,2.4538,2.45306,2.45338,209700000.0
2007-02-08 10:30:00,2.45321,2.45379,2.45321,2.4536,168300000.0
2007-02-08 10:35:00,2.45336,2.45401,2.45328,2.45354,200900000.0
2007-02-08 10:40:00,2.45359,2.45437,2.45318,2.45428,199600000.0
2007-02-08 10:45:00,2.45423,2.45553,2.45423,2.45546,161200000.0
2007-02-08 10:50:00,2.45523,2.45565,2.4545,2.45524,188400000.0
2007-02-08 10:55:00,2.45515,2.45552,2.45454,2.45552,236700001.0
2007-02-08 11:00:00,2.4556,2.45561,2.4547,2.45505,193999999.0
2007-02-08 11:05:00,2.45516,2.45681,2.45512,2.45599,151000000.0
2007-02-08 11:10:00,2.4559,2.45605,2.45536,2.45566,203300000.0
2007-02-08 11:15:00,2.45576,2.45641,2.45567,2.45635,212200000.0
2007-02-08 11:20:00,2.45643,2.4569,2.4561,2.45662,176900000.0
2007-02-08 11:25:00,2.45652,2.45659,2.45576,2.45576,183000000.0
2007-02-08 11:30:00,2.45581,2.45632,2.45525,2.45539,176700000.0
2007-02-08 11:35:00,2.45545,2.45626,2.45545,2.45608,205000001.0
2007-02-08 11:40:00,2.45597,2.45619,2.45496,2.45537,173400000.0
2007-02-08 11:45:00,2.45563,2.45663,2.45543,2.45644,103100000.0
2007-02-08 11:50:00,2.45634,2.45659,2.45602,2.45634,193200001.0
2007-02-08 11:55:00,2.45633,2.45705,2.4563,2.45688,208400000.0
2007-02-08 12:00:00,2.45683,2.45712,2.4566,2.45712,185000000.0
2007-02-08 12:05:00,2.45714,2.45857,2.45689,2.45836,257699999.0
2007-02-08 12:10:00,2.45836,2.45836,2.45769,2.45775,161400000.0
2007-02-08 12:15:00,2.45774,2.45829,2.45752,2.458,176200000.0
2007-02-08 12:20:00,2.45792,2.45825,2.45776,2.45784,195499998.0
2007-02-08 12:25:00,2.45795,2.45795,2.45735,2.45751,192200000.0
2007-02-08 12:30:00,2.4575,2.45808,2.45733,2.45795,184000000.0
2007-02-08 12:35:00,2.45789,2.45822,2.45763,2.45822,158000000.0
2007-02-08 12:40:00,2.45808,2.45808,2.45746,2.45788,270000000.0
2007-02-08 12:45:00,2.45774,2.4582,2.45753,2.4582,209600000.0
2007-02-08 12:50:00,2.45827,2.45831,2.45743,2.4576,150500000.0
2007-02-08 12:55:00,2.4576,2.45765,2.45704,2.45718,164100001.0
2007-02-08 13:00:00,2.45708,2.45731,2.45684,2.45685,182200000.0
2007-02-08 13:05:00,2.4569,2.45725,2.45676,2.45725,171700000.0
2007-02-08 13:10:00,2.45714,2.45717,2.45614,2.45643,181900000.0
2007-02-08 13:15:00,2.45633,2.4565,2.45571,2.45591,148600000.0
2007-02-08 13:20:00,2.45578,2.45673,2.45559,2.45654,158200000.0
2007-02-08 13:25:00,2.45666,2.45782,2.45644,2.45772,199800000.0
2007-02-08 13:30:00,2.45797,2.45806,2.45717,2.45765,211100000.0
2007-02-08 13:35:00,2.45795,2.45818,2.45759,2.45801,264400000.0
2007-02-08 13:40:00,2.45813,2.45845,2.45787,2.45811,196500000.0
2007-02-08 13:45:00,2.45819,2.45961,2.45812,2.4588,208600000.0
2007-02-08 13:50:00,2.45878,2.45936,2.45868,2.45908,199500000.0
2007-02-08 13:55:00,2.45851,2.45881,2.45697,2.457,199600001.0
2007-02-08 14:00:00,2.45675,2.45709,2.45417,2.45425,192100000.0
2007-02-08 14:05:00,2.45434,2.4548,2.45354,2.45413,217700001.0
2007-02-08 14:10:00,2.45422,2.45486,2.45363,2.45396,219200001.0
2007-02-08 14:15:00,2.45369,2.45369,2.45122,2.45134,165900000.0
2007-02-08 14:20:00,2.45135,2.45232,2.45042,2.4519,197500000.0
2007-02-08 14:25:00,2.45175,2.45209,2.45135,2.45155,192400001.0
2007-02-08 14:30:00,2.45154,2.45229,2.45139,2.45212,168800000.0
2007-02-08 14:35:00,2.4519,2.45238,2.45155,2.45185,159500000.0
2007-02-08 14:40:00,2.45186,2.45199,2.45083,2.45112,153200000.0
2007-02-08 14:45:00,2.45115,2.45158,2.45016,2.4502,174200000.0
2007-02-08 14:50:00,2.44988,2.45089,2.44941,2.45082,195399999.0
2007-02-08 14:55:00,2.45078,2.45078,2.44931,2.44953,199300000.0
2007-02-08 15:00:00,2.44963,2.44976,2.44931,2.44938,214199998.0
2007-02-08 15:05:00,2.44942,2.44945,2.44717,2.44753,191900000.0
2007-02-08 15:10:00,2.44755,2.4479,2.44717,2.4472,169200000.0
2007-02-08 15:15:00,2.44723,2.44766,2.44664,2.4475,164100000.0
2007-02-08 15:20:00,2.44734,2.44786,2.4469,2.44703,169600000.0
2007-02-08 15:25:00,2.44694,2.44732,2.44663,2.44699,194800000.0
2007-02-08 15:30:00,2.4469,2.4469,2.44602,2.44656,164600000.0
2007-02-08 15:35:00,2.44638,2.44727,2.44586,2.44706,233700000.0
2007-02-08 15:40:00,2.44729,2.44729,2.44627,2.44701,203900000.0
2007-02-08 15:45:00,2.44698,2.44727,2.44634,2.44664,223200000.0
2007-02-08 15:50:00,2.44643,2.44671,2.44556,2.44556,184800000.0
2007-02-08 15:55:00,2.44563,2.44613,2.44476,2.44481,135100000.0
2007-02-08 16:00:00,2.44477,2.44509,2.44343,2.44357,187300000.0
2007-02-08 16:05:00,2.44392,2.44488,2.44392,2.44449,156100000.0
2007-02-08 16:10:00,2.44425,2.44547,2.44409,2.44442,230199998.0
2007-02-08 16:15:00,2.44446,2.4447,2.44365,2.44374,184100001.0
2007-02-08 16:20:00,2.44375,2.44505,2.4436,2.44466,150200000.0
2007-02-08 16:25:00,2.44457,2.44457,2.44383,2.44397,178000000.0
2007-02-08 16:30:00,2.44388,2.44422,2.44319,2.444,150500000.0
2007-02-08 16:35:00,2.44388,2.44412,2.44272,2.44278,182200000.0
2007-02-08 16:40:00,2.44299,2.44303,2.44211,2.44242,221800000.0
2007-02-08 16:45:00,2.44255,2.44261,2.44209,2.44216,161000000.0
2007-02-08 16:50:00,2.4422,2.44249,2.44188,2.44208,205000001.0
2007-02-08 16:55:00,2.44196,2.44213,2.44158,2.44163,183700000.0
2007-02-08 17:00:00,2.44164,2.44166,2.44052,2.44085,174100001.0
2007-02-08 17:05:00,2.441,2.44129,2.44058,2.44058,188100000.0
2007-02-08 17:10:00,2.44049,2.44054,2.43878,2.43943,166100000.0
2007-02-08 17:15:00,2.43938,2.43945,2.43873,2.43873,157500000.0
2007-02-08 17:20:00,2.43874,2.43876,2.43653,2.43675,192400000.0
2007-02-08 17:25:00,2.43682,2.43703,2.43445,2.4357,150700000.0
2007-02-08 17:30:00,2.43582,2.43722,2.43541,2.43658,171700000.0
2007-02-08 17:35:00,2.43659,2.43762,2.43644,2.43723,198299999.0
2007-02-08 17:40:00,2.43728,2.43792,2.43708,2.43779,178400000.0
2007-02-08 17:45:00,2.43795,2.4383,2.43772,2.43795,152700000.0
2007-02-08 17:50:00,2.43787,2.4383,2.43776,2.43793,153000000.0
2007-02-08 17:55:00,2.43778,2.43929,2.43778,2.43894,163900000.0
2007-02-08 18:00:00,2.43892,2.43957,2.43875,2.43916,1485700000.0
2007-02-08 18:05:00,2.43911,2.4396,2.43883,2.43929,1660199998.0
2007-02-08 18:10:00,2.43926,2.43956,2.43899,2.43935,1115699999.0
2007-02-08 18:15:00,2.43928,2.43978,2.43904,2.43978,1323700002.0
2007-02-08 18:20:00,2.43985,2.44043,2.43948,2.43975,1297200001.0
2007-02-08 18:25:00,2.43992,2.44062,2.43902,2.44052,1431099997.0
2007-02-08 18:30:00,2.44073,2.44073,2.43936,2.43978,1345999998.0
2007-02-08 18:35:00,2.43961,2.44123,2.43945,2.44103,705900001.0
2007-02-08 18:40:00,2.44127,2.44163,2.44112,2.44134,711900000.0
2007-02-08 18:45:00,2.44148,2.44192,2.44131,2.44164,303700000.0
2007-02-08 18:50:00,2.44147,2.44196,2.44103,2.44135,598500001.0
2007-02-08 18:55:00,2.4414,2.4422,2.44115,2.44215,725299999.0
2007-02-08 19:00:00,2.44214,2.44214,2.44159,2.44183,477000000.0
2007-02-08 19:05:00,2.44176,2.44191,2.44105,2.44127,733000000.0
2007-02-08 19:10:00,2.44124,2.44191,2.44123,2.44123,405000000.0
2007-02-08 19:15:00,2.44127,2.44182,2.44127,2.44157,430000000.0
2007-02-08 19:20:00,2.44165,2.44175,2.44052,2.44095,561699999.0
2007-02-08 19:25:00,2.4409,2.4411,2.4404,2.4406,556899999.0
2007-02-08 19:30:00,2.44068,2.44111,2.44051,2.4406,577400000.0
2007-02-08 19:35:00,2.44064,2.44075,2.44024,2.44053,384700001.0
2007-02-08 19:40:00,2.44056,2.44077,2.44038,2.44039,379900000.0
2007-02-08 19:45:00,2.44034,2.44069,2.44029,2.44042,326600000.0
2007-02-08 19:50:00,2.44048,2.44065,2.44024,2.44031,337500001.0
2007-02-08 19:55:00,2.44041,2.44079,2.44041,2.44056,490199999.0
2007-02-08 20:00:00,2.44062,2.44132,2.4406,2.44119,256100000.0
2007-02-08 20:05:00,2.44113,2.44142,2.44097,2.44123,249300000.0
2007-02-08 20:10:00,2.44139,2.44143,2.44047,2.44047,500300000.0
2007-02-08 20:15:00,2.44059,2.4415,2.44044,2.44134,574600000.0
2007-02-08 20:20:00,2.44126,2.44151,2.44092,2.4413,659400001.0
2007-02-08 20:25:00,2.44112,2.44128,2.44052,2.44056,794400001.0
2007-02-08 20:30:00,2.44051,2.44096,2.44032,2.44032,1091900001.0
2007-02-08 20:35:00,2.44045,2.44045,2.43989,2.4402,527400000.0
2007-02-08 20:40:00,2.44036,2.44075,2.44023,2.44049,655300001.0
2007-02-08 20:45:00,2.44043,2.44112,2.44037,2.44055,521800000.0
2007-02-08 20:50:00,2.44054,2.44076,2.44028,2.4406,811200000.0
2007-02-08 20:55:00,2.44044,2.44075,2.44027,2.44068,1001400001.0
2007-02-08 21:00:00,2.44062,2.44062,2.44004,2.44025,836000001.0
2007-02-08 21:05:00,2.44027,2.44078,2.44023,2.44075,219000000.0
2007-02-08 21:10:00,2.44075,2.44093,2.44043,2.44088,513500001.0
2007-02-08 21:15:00,2.44079,2.44104,2.44035,2.44058,632000000.0
2007-02-08 21:20:00,2.44068,2.44158,2.44056,2.44119,721900001.0
2007-02-08 21:25:00,2.4411,2.4413,2.44086,2.44111,286799999.0
2007-02-08 21:30:00,2.44108,2.44131,2.44083,2.44106,472300000.0
2007-02-08 21:35:00,2.44106,2.44106,2.44044,2.44063,239300000.0
2007-02-08 21:40:00,2.4405,2.44079,2.43988,2.44011,389200000.0
2007-02-08 21:45:00,2.44017,2.44033,2.43979,2.43981,379400000.0
2007-02-08 21:50:00,2.43997,2.43997,2.43935,2.43962,277800000.0
2007-02-08 21:55:00,2.43968,2.43984,2.43909,2.43931,367400000.0
2007-02-08 22:00:00,2.43927,2.43974,2.43902,2.43928,341700000.0
2007-02-08 22:05:00,2.43927,2.43935,2.43894,2.43913,213300002.0
2007-02-08 22:10:00,2.4393,2.43957,2.43913,2.43942,150899999.0
2007-02-08 22:15:00,2.43934,2.43977,2.43933,2.43952,432199999.0
2007-02-08 22:20:00,2.43955,2.44025,2.43946,2.4398,300900000.0
2007-02-08 22:25:00,2.4399,2.44019,2.43974,2.43982,291100001.0
2007-02-08 22:30:00,2.43977,2.44021,2.43977,2.44008,354100001.0
2007-02-08 22:35:00,2.44004,2.44015,2.43964,2.43993,187700000.0
2007-02-08 22:40:00,2.43975,2.43983,2.43921,2.43973,326200000.0
2007-02-08 22:45:00,2.43978,2.43998,2.43956,2.43963,287500000.0
2007-02-08 22:50:00,2.4395,2.4395,2.43886,2.43909,231600000.0
2007-02-08 22:55:00,2.43907,2.43937,2.43886,2.43911,210800000.0
2007-02-08 23:00:00,2.43906,2.43938,2.43902,2.43922,133400000.0
2007-02-08 23:05:00,2.43917,2.43936,2.43904,2.43914,146300000.0
2007-02-08 23:10:00,2.439,2.43931,2.43894,2.43908,186200000.0
2007-02-08 23:15:00,2.43915,2.43941,2.43888,2.43922,180900000.0
2007-02-08 23:20:00,2.43931,2.4394,2.43899,2.43926,172600000.0
2007-02-08 23:25:00,2.43935,2.4397,2.43929,2.43956,136300000.0
2007-02-08 23:30:00,2.4396,2.44005,2.43949,2.43994,160700002.0
2007-02-08 23:35:00,2.43985,2.4402,2.43942,2.44008,205300001.0
2007-02-08 23:40:00,2.4402,2.44038,2.43967,2.44,171299999.0
2007-02-08 23:45:00,2.44007,2.44028,2.43989,2.44017,112500000.0
2007-02-08 23:50:00,2.44026,2.44026,2.4397,2.43997,161800000.0
2007-02-08 23:55:00,2.43997,2.4402,2.43993,2.44006,135700000.0
2007-02-09 00:00:00,2.43985,2.43996,2.43947,2.43971,172100000.0
2007-02-09 00:05:00,2.43977,2.44032,2.43965,2.44019,102700000.0
2007-02-09 00:10:00,2.44014,2.44036,2.43974,2.43993,125600000.0
2007-02-09 00:15:00,2.4402,2.44052,2.43993,2.44037,170400000.0
2007-02-09 00:20:00,2.44058,2.44086,2.43988,2.43988,140100000.0
2007-02-09 00:25:00,2.4404,2.4404,2.4395,2.4395,124000000.0
2007-02-09 00:30:00,2.43934,2.44007,2.43934,2.43961,190900000.0
2007-02-09 00:35:00,2.43966,2.4402,2.43949,2.43963,169200000.0
2007-02-09 00:40:00,2.43968,2.43988,2.43937,2.43988,140499999.0
2007-02-09 00:45:00,2.43982,2.43985,2.43947,2.4395,141600000.0
2007-02-09 00:50:00,2.43955,2.43993,2.43922,2.43993,125400000.0
2007-02-09 00:55:00,2.43972,2.44061,2.43949,2.44048,159900000.0
2007-02-09 01:00:00,2.44057,2.44071,2.44008,2.44008,209400000.0
2007-02-09 01:05:00,2.44011,2.44023,2.43988,2.43994,137200000.0
2007-02-09 01:10:00,2.4401,2.44034,2.43967,2.4398,187800000.0
2007-02-09 01:15:00,2.43979,2.44003,2.43933,2.44003,175200000.0
2007-02-09 01:20:00,2.43978,2.44019,2.43967,2.44012,149500000.0
2007-02-09 01:25:00,2.44023,2.44105,2.44022,2.44076,144300000.0
2007-02-09 01:30:00,2.44083,2.44103,2.44051,2.44076,155800000.0
2007-02-09 01:35:00,2.44078,2.44125,2.4407,2.44089,142400001.0
2007-02-09 01:40:00,2.44102,2.44103,2.44065,2.4408,232400000.0
2007-02-09 01:45:00,2.44071,2.44073,2.4403,2.44052,144200000.0
2007-02-09 01:50:00,2.44041,2.44068,2.4403,2.44034,167700000.0
2007-02-09 01:55:00,2.44035,2.44052,2.44019,2.44025,175400000.0
2007-02-09 02:00:00,2.44037,2.44038,2.43997,2.44023,114700000.0
2007-02-09 02:05:00,2.44028,2.44045,2.43935,2.43945,163600000.0
2007-02-09 02:10:00,2.43956,2.43975,2.43935,2.43958,175499998.0
2007-02-09 02:15:00,2.4397,2.43997,2.43914,2.43973,167599999.0
2007-02-09 02:20:00,2.4397,2.43995,2.43919,2.43967,183600000.0
2007-02-09 02:25:00,2.4397,2.43973,2.43927,2.43927,163200000.0
2007-02-09 02:30:00,2.43943,2.4398,2.43943,2.43962,191800000.0
2007-02-09 02:35:00,2.43969,2.43987,2.43955,2.43959,87100000.0
2007-02-09 02:40:00,2.43945,2.43974,2.43945,2.43972,177600000.0
2007-02-09 02:45:00,2.43993,2.44001,2.43933,2.44001,123000000.0
2007-02-09 02:50:00,2.44009,2.441,2.43998,2.44054,174700000.0
2007-02-09 02:55:00,2.4407,2.4409,2.44016,2.44041,153800000.0
2007-02-09 03:00:00,2.4405,2.44095,2.4403,2.44069,145600000.0
2007-02-09 03:05:00,2.44062,2.44096,2.4402,2.44022,148700000.0
2007-02-09 03:10:00,2.44056,2.4408,2.44003,2.44062,122900000.0
2007-02-09 03:15:00,2.44071,2.44085,2.44044,2.4406,126200000.0
2007-02-09 03:20:00,2.44071,2.44082,2.44048,2.44071,190100001.0
2007-02-09 03:25:00,2.44064,2.44101,2.44051,2.44091,236200002.0
2007-02-09 03:30:00,2.44085,2.44102,2.44004,2.44031,107500000.0
2007-02-09 03:35:00,2.44043,2.44049,2.44018,2.44028,144800000.0
2007-02-09 03:40:00,2.44035,2.44065,2.44009,2.44036,124200000.0
2007-02-09 03:45:00,2.44018,2.44078,2.44018,2.44042,117000000.0
2007-02-09 03:50:00,2.44052,2.44108,2.44049,2.44094,181899998.0
2007-02-09 03:55:00,2.44094,2.44129,2.44081,2.44129,167500000.0
2007-02-09 04:00:00,2.44123,2.44155,2.44104,2.44139,140600000.0
2007-02-09 04:05:00,2.44138,2.44171,2.44102,2.44129,134200000.0
2007-02-09 04:10:00,2.44159,2.44201,2.44142,2.44158,134900000.0
2007-02-09 04:15:00,2.44151,2.44198,2.44139,2.44178,144000000.0
2007-02-09 04:20:00,2.44209,2.44216,2.44127,2.44139,207400001.0
2007-02-09 04:25:00,2.44163,2.44255,2.44149,2.44234,153300000.0
2007-02-09 04:30:00,2.44224,2.44245,2.442,2.44227,238700000.0
2007-02-09 04:35:00,2.44224,2.44278,2.44224,2.44276,133500001.0
2007-02-09 04:40:00,2.4428,2.44357,2.4428,2.44347,158700000.0
2007-02-09 04:45:00,2.44349,2.4437,2.4433,2.44345,186900001.0
2007-02-09 04:50:00,2.44348,2.44369,2.44323,2.44336,100000000.0
2007-02-09 04:55:00,2.44356,2.44363,2.44285,2.44321,172900000.0
2007-02-09 05:00:00,2.44312,2.44328,2.44302,2.44308,89200000.0
2007-02-09 05:05:00,2.44312,2.44364,2.44307,2.44362,119100001.0
2007-02-09 05:10:00,2.44334,2.44385,2.44295,2.44365,164300001.0
2007-02-09 05:15:00,2.44373,2.44389,2.44288,2.44382,200500000.0
2007-02-09 05:20:00,2.44365,2.44381,2.44356,2.44367,140300000.0
2007-02-09 05:25:00,2.44374,2.44381,2.44341,2.44355,122199999.0
2007-02-09 05:30:00,2.44363,2.44381,2.44336,2.4438,157900000.0
2007-02-09 05:35:00,2.44388,2.44398,2.44348,2.44361,166800000.0
2007-02-09 05:40:00,2.4435,2.44387,2.44295,2.44352,149400000.0
2007-02-09 05:45:00,2.4436,2.44388,2.44332,2.44364,159600000.0
2007-02-09 05:50:00,2.44355,2.44377,2.44295,2.44377,179400000.0
2007-02-09 05:55:00,2.44367,2.44378,2.44335,2.44361,150300000.0
2007-02-09 06:00:00,2.44356,2.44391,2.44355,2.44369,146100001.0
2007-02-09 06:05:00,2.44375,2.44494,2.44363,2.44464,213200001.0
2007-02-09 06:10:00,2.44457,2.44471,2.44354,2.44361,131300000.0
2007-02-09 06:15:00,2.44364,2.444,2.44315,2.44324,116900000.0
2007-02-09 06:20:00,2.44325,2.44348,2.44324,2.44341,128100000.0
2007-02-09 06:25:00,2.44335,2.44407,2.44335,2.44389,176800000.0
2007-02-09 06:30:00,2.44409,2.44425,2.44368,2.44381,206600000.0
2007-02-09 06:35:00,2.44386,2.44409,2.44373,2.44375,145100000.0
2007-02-09 06:40:00,2.44382,2.44406,2.44327,2.44378,160900000.0
2007-02-09 06:45:00,2.44359,2.44388,2.44338,2.44347,139800000.0
2007-02-09 06:50:00,2.44346,2.44355,2.44287,2.4431,140300000.0
2007-02-09 06:55:00,2.44316,2.44336,2.4428,2.44336,143200000.0
2007-02-09 07:00:00,2.44332,2.44347,2.44281,2.44284,198600000.0
2007-02-09 07:05:00,2.44288,2.44293,2.44239,2.44271,129700000.0
2007-02-09 07:10:00,2.44242,2.44268,2.44236,2.44241,177500000.0
2007-02-09 07:15:00,2.44255,2.44255,2.44232,2.4424,222600000.0
2007-02-09 07:20:00,2.44236,2.44257,2.44212,2.4423,107800000.0
2007-02-09 07:25:00,2.44224,2.44281,2.44213,2.44272,120799999.0
2007-02-09 07:30:00,2.44262,2.4428,2.4423,2.44262,141000000.0
2007-02-09 07:35:00,2.44278,2.44311,2.44253,2.44296,75600000.0
2007-02-09 07:40:00,2.44288,2.44316,2.44281,2.44281,130799999.0
2007-02-09 07:45:00,2.44294,2.4433,2.44283,2.44292,222800000.0
2007-02-09 07:50:00,2.44302,2.44305,2.44221,2.44272,189300000.0
2007-02-09 07:55:00,2.44276,2.44312,2.44273,2.44282,133300000.0
2007-02-09 08:00:00,2.44297,2.44354,2.44289,2.44346,207800000.0
2007-02-09 08:05:00,2.44362,2.44445,2.4435,2.44418,207800000.0
2007-02-09 08:10:00,2.44403,2.44423,2.44359,2.44372,159000001.0
2007-02-09 08:15:00,2.44387,2.44409,2.44349,2.44383,158300000.0
2007-02-09 08:20:00,2.44362,2.44415,2.44362,2.44399,156800000.0
2007-02-09 08:25:00,2.44391,2.44404,2.44371,2.44378,129000000.0
2007-02-09 08:30:00,2.44362,2.44403,2.44354,2.44394,141700000.0
2007-02-09 08:35:00,2.444,2.44418,2.44375,2.44404,172699998.0
2007-02-09 08:40:00,2.44394,2.44458,2.44385,2.4443,145100001.0
2007-02-09 08:45:00,2.44433,2.44475,2.44417,2.44431,180600000.0
2007-02-09 08:50:00,2.4441,2.44441,2.44351,2.44354,172800000.0
2007-02-09 08:55:00,2.44369,2.44384,2.44265,2.44284,208100000.0
2007-02-09 09:00:00,2.44284,2.4434,2.44258,2.44331,166299999.0
2007-02-09 09:05:00,2.44329,2.44346,2.44205,2.44243,186000001.0
2007-02-09 09:10:00,2.44251,2.44351,2.44213,2.44343,180000000.0
2007-02-09 09:15:00,2.44333,2.4436,2.44281,2.44323,118900000.0
2007-02-09 09:20:00,2.44325,2.44351,2.44274,2.44349,206100000.0
2007-02-09 09:25:00,2.44335,2.44344,2.43883,2.43896,188000000.0
2007-02-09 09:30:00,2.43897,2.43985,2.43637,2.43679,173900000.0
2007-02-09 09:35:00,2.43696,2.43771,2.43692,2.43723,217899999.0
2007-02-09 09:40:00,2.43745,2.43791,2.4362,2.4362,157400000.0
2007-02-09 09:45:00,2.43603,2.43636,2.4353,2.43532,142000000.0
2007-02-09 09:50:00,2.43518,2.43553,2.43372,2.43489,180500000.0
2007-02-09 09:55:00,2.43498,2.43655,2.43483,2.43629,163500000.0
2007-02-09 10:00:00,2.43611,2.43653,2.43578,2.43649,154100000.0
2007-02-09 10:05:00,2.43639,2.43648,2.43544,2.43556,159700000.0
2007-02-09 10:10:00,2.43575,2.43701,2.43565,2.43689,120300000.0
2007-02-09 10:15:00,2.43707,2.43707,2.43629,2.43634,175900000.0
2007-02-09 10:20:00,2.43649,2.43733,2.43628,2.43733,184800000.0
2007-02-09 10:25:00,2.4373,2.43745,2.43687,2.43692,156400000.0
2007-02-09 10:30:00,2.43668,2.43669,2.43551,2.43584,177900000.0
2007-02-09 10:35:00,2.43574,2.43595,2.43549,2.43559,156400000.0
2007-02-09 10:40:00,2.43541,2.43562,2.43477,2.43487,152200000.0
2007-02-09 10:45:00,2.43491,2.43559,2.43491,2.43524,152500000.0
2007-02-09 10:50:00,2.43529,2.43538,2.43464,2.43512,130400000.0
2007-02-09 10:55:00,2.43519,2.43551,2.43483,2.43509,217700000.0
2007-02-09 11:00:00,2.43517,2.43565,2.43513,2.43531,163700000.0
2007-02-09 11:05:00,2.43542,2.43575,2.43472,2.43475,131400000.0
2007-02-09 11:10:00,2.43468,2.43523,2.43425,2.43493,185500000.0
2007-02-09 11:15:00,2.43483,2.43488,2.43383,2.43407,148900000.0
2007-02-09 11:20:00,2.43414,2.43434,2.43357,2.43362,166200000.0
2007-02-09 11:25:00,2.43375,2.43412,2.43359,2.43359,213900000.0
2007-02-09 11:30:00,2.43315,2.43423,2.43268,2.43282,190600000.0
2007-02-09 11:35:00,2.43282,2.4331,2.43225,2.43235,222999999.0
2007-02-09 11:40:00,2.43212,2.43276,2.43155,2.43276,236200000.0
2007-02-09 11:45:00,2.43262,2.43265,2.43142,2.43176,152000000.0
2007-02-09 11:50:00,2.43162,2.43216,2.43146,2.43197,167400000.0
2007-02-09 11:55:00,2.43206,2.43279,2.43191,2.4324,153200000.0
2007-02-09 12:00:00,2.43224,2.43587,2.43224,2.43558,160900001.0
2007-02-09 12:05:00,2.43586,2.43586,2.43412,2.43437,178800000.0
2007-02-09 12:10:00,2.43438,2.43522,2.43429,2.43513,156800000.0
2007-02-09 12:15:00,2.4351,2.43518,2.43448,2.43448,228400000.0
2007-02-09 12:20:00,2.43446,2.43496,2.43406,2.43496,169000000.0
2007-02-09 12:25:00,2.43512,2.43536,2.43431,2.43517,153800000.0
2007-02-09 12:30:00,2.43523,2.43562,2.43499,2.43531,168100000.0
2007-02-09 12:35:00,2.43522,2.43621,2.43522,2.43605,141400000.0
2007-02-09 12:40:00,2.43611,2.43702,2.43597,2.43676,192600000.0
2007-02-09 12:45:00,2.43673,2.43699,2.43606,2.4368,166800000.0
2007-02-09 12:50:00,2.43693,2.43791,2.4368,2.43732,177400000.0
2007-02-09 12:55:00,2.4376,2.43772,2.43705,2.43753,168399999.0
2007-02-09 13:00:00,2.4373,2.43753,2.43601,2.43604,197900001.0
2007-02-09 13:05:00,2.4361,2.4366,2.43596,2.43624,180100001.0
2007-02-09 13:10:00,2.43608,2.43608,2.43431,2.435,197000000.0
2007-02-09 13:15:00,2.43477,2.43515,2.43422,2.43436,188600001.0
2007-02-09 13:20:00,2.4343,2.43467,2.4338,2.43408,171800000.0
2007-02-09 13:25:00,2.43411,2.43453,2.43386,2.43453,157000000.0
2007-02-09 13:30:00,2.43451,2.43503,2.43425,2.43493,161700000.0
2007-02-09 13:35:00,2.43509,2.43546,2.43496,2.43541,197800000.0
2007-02-09 13:40:00,2.43538,2.43644,2.43531,2.43613,183400000.0
2007-02-09 13:45:00,2.43621,2.4366,2.43581,2.43607,148800000.0
2007-02-09 13:50:00,2.43594,2.4363,2.43568,2.43587,144400000.0
2007-02-09 13:55:00,2.43581,2.43581,2.43458,2.43458,155200000.0
2007-02-09 14:00:00,2.43446,2.43446,2.43345,2.43366,150700000.0
2007-02-09 14:05:00,2.43357,2.43402,2.43337,2.43358,150000000.0
2007-02-09 14:10:00,2.43353,2.43422,2.43335,2.43422,188400000.0
2007-02-09 14:15:00,2.43415,2.43427,2.43327,2.43327,162300000.0
2007-02-09 14:20:00,2.43339,2.43384,2.43304,2.4337,155600000.0
2007-02-09 14:25:00,2.43342,2.43432,2.43324,2.43414,169600000.0
2007-02-09 14:30:00,2.43429,2.43447,2.434,2.43426,189900001.0
2007-02-09 14:35:00,2.4341,2.43436,2.43366,2.43372,141300000.0
2007-02-09 14:40:00,2.43378,2.43391,2.4334,2.43355,158200000.0
2007-02-09 14:45:00,2.43355,2.43486,2.43346,2.43472,171400000.0
2007-02-09 14:50:00,2.43451,2.43451,2.43387,2.43398,173500000.0
2007-02-09 14:55:00,2.4339,2.43422,2.43343,2.43411,172900000.0
2007-02-09 15:00:00,2.43419,2.4344,2.43353,2.43367,162500000.0
2007-02-09 15:05:00,2.43373,2.4344,2.43357,2.43403,167500000.0
2007-02-09 15:10:00,2.4341,2.4343,2.43314,2.43369,143200000.0
2007-02-09 15:15:00,2.43376,2.43376,2.43296,2.43305,177000000.0
2007-02-09 15:20:00,2.43305,2.43329,2.43213,2.43223,235900000.0
2007-02-09 15:25:00,2.43216,2.43231,2.43085,2.43119,183900000.0
2007-02-09 15:30:00,2.4312,2.43217,2.4312,2.43196,160400000.0
2007-02-09 15:35:00,2.43185,2.43209,2.43132,2.43139,238000000.0
2007-02-09 15:40:00,2.43144,2.43214,2.43125,2.43166,167600000.0
2007-02-09 15:45:00,2.43167,2.43195,2.43117,2.43168,220300000.0
2007-02-09 15:50:00,2.43155,2.43178,2.43114,2.43167,137500000.0
2007-02-09 15:55:00,2.43182,2.43186,2.4312,2.43155,145000000.0
2007-02-09 16:00:00,2.4315,2.43247,2.43148,2.43235,136800000.0
2007-02-09 16:05:00,2.43224,2.43282,2.43196,2.43275,122700000.0
2007-02-09 16:10:00,2.43279,2.43368,2.43271,2.43325,180500000.0
2007-02-09 16:15:00,2.43319,2.434,2.43319,2.43354,181800000.0
2007-02-09 16:20:00,2.43351,2.43424,2.43331,2.43385,142300000.0
2007-02-09 16:25:00,2.43414,2.4359,2.43409,2.43561,174100000.0
2007-02-09 16:30:00,2.43552,2.43568,2.43418,2.43431,179900001.0
2007-02-09 16:35:00,2.43432,2.43548,2.43423,2.43526,186800000.0
2007-02-09 16:40:00,2.4353,2.4353,2.43475,2.43475,188300000.0
2007-02-09 16:45:00,2.43469,2.43549,2.43452,2.43536,165600000.0
2007-02-09 16:50:00,2.43532,2.43532,2.43413,2.43473,176800000.0
2007-02-09 16:55:00,2.43467,2.43478,2.43405,2.43405,171800000.0
2007-02-09 17:00:00,2.43417,2.43518,2.43402,2.43493,174600000.0
2007-02-09 17:05:00,2.43503,2.43633,2.43503,2.43617,169900000.0
2007-02-09 17:10:00,2.43614,2.43623,2.4356,2.43589,190200000.0
2007-02-09 17:15:00,2.43573,2.43697,2.43573,2.43676,150900000.0
2007-02-09 17:20:00,2.4368,2.43737,2.4368,2.43704,166100000.0
2007-02-09 17:25:00,2.43706,2.43759,2.43669,2.43672,160100000.0
2007-02-09 17:30:00,2.43665,2.43696,2.43577,2.43577,175100000.0
2007-02-09 17:35:00,2.43576,2.43602,2.43534,2.43543,187900001.0
2007-02-09 17:40:00,2.43557,2.43579,2.43534,2.43556,174400000.0
2007-02-09 17:45:00,2.43547,2.43586,2.43471,2.43562,141300000.0
2007-02-09 17:50:00,2.43579,2.43596,2.43508,2.43554,183000000.0
2007-02-09 17:55:00,2.43543,2.43556,2.43466,2.43466,172300000.0
2007-02-09 18:00:00,2.43463,2.43543,2.4346,2.43478,1482600003.0
2007-02-09 18:05:00,2.43478,2.43582,2.43456,2.4357,1749200001.0
2007-02-09 18:10:00,2.43575,2.43593,2.43443,2.43443,1202000000.0
2007-02-09 18:15:00,2.43447,2.43537,2.43425,2.435,1329899997.0
2007-02-09 18:20:00,2.43502,2.43545,2.43494,2.43532,1289900000.0
2007-02-09 18:25:00,2.43525,2.43525,2.43445,2.4345,1374599999.0
2007-02-09 18:30:00,2.43449,2.43492,2.43439,2.43471,1363500000.0
2007-02-09 18:35:00,2.43446,2.43476,2.4337,2.43457,586000000.0
2007-02-09 18:40:00,2.4349,2.43596,2.4349,2.43542,712900001.0
2007-02-09 18:45:00,2.4355,2.4359,2.43528,2.43589,226100000.0
2007-02-09 18:50:00,2.43573,2.43594,2.43513,2.43542,648500001.0
2007-02-09 18:55:00,2.43535,2.43578,2.43495,2.43578,629800001.0
2007-02-09 19:00:00,2.43572,2.43572,2.43493,2.43519,442800001.0
2007-02-09 19:05:00,2.43517,2.43534,2.43454,2.43456,746499999.0
2007-02-09 19:10:00,2.43466,2.43526,2.43442,2.43442,466400000.0
2007-02-09 19:15:00,2.43441,2.43463,2.43411,2.43422,424100000.0
2007-02-09 19:20:00,2.43424,2.43476,2.43381,2.43459,594700000.0
2007-02-09 19:25:00,2.43456,2.43508,2.43446,2.43474,564200000.0
2007-02-09 19:30:00,2.43463,2.43538,2.43463,2.43534,587700000.0
2007-02-09 19:35:00,2.43539,2.4354,2.4348,2.43516,389100000.0
2007-02-09 19:40:00,2.43517,2.43565,2.4349,2.43521,363300000.0
2007-02-09 19:45:00,2.43524,2.43567,2.435,2.43543,380299999.0
2007-02-09 19:50:00,2.4355,2.43572,2.43522,2.43535,314300000.0
2007-02-09 19:55:00,2.43534,2.4357,2.43533,2.43539,437800000.0
2007-02-09 20:00:00,2.43548,2.43584,2.43539,2.43584,272900000.0
2007-02-09 20:05:00,2.43582,2.43585,2.43519,2.43519,216600000.0
2007-02-09 20:10:00,2.43533,2.43574,2.43523,2.43555,538400000.0
2007-02-09 20:15:00,2.43574,2.43594,2.43465,2.435,530000000.0
2007-02-09 20:20:00,2.43495,2.43511,2.43448,2.43465,648399999.0
2007-02-09 20:25:00,2.43457,2.43516,2.43456,2.43498,821300001.0
2007-02-09 20:30:00,2.43496,2.43541,2.43491,2.43502,1083299998.0
2007-02-09 20:35:00,2.4351,2.4353,2.43469,2.4353,488700000.0
2007-02-09 20:40:00,2.43545,2.43564,2.43516,2.43551,617099999.0
2007-02-09 20:45:00,2.43528,2.43544,2.43485,2.43492,591699999.0
2007-02-09 20:50:00,2.43492,2.43561,2.43461,2.43539,871900001.0
2007-02-09 20:55:00,2.43527,2.4353,2.43476,2.4351,1025299999.0
2007-02-09 21:00:00,2.43527,2.43548,2.4348,2.4348,725000000.0
2007-02-09 21:05:00,2.43477,2.43492,2.43451,2.4346,225700000.0
2007-02-09 21:10:00,2.43463,2.4347,2.43425,2.43444,525700000.0
2007-02-09 21:15:00,2.4345,2.43486,2.43383,2.43399,606800000.0
2007-02-09 21:20:00,2.43414,2.43472,2.43414,2.43442,739800000.0
2007-02-09 21:25:00,2.43448,2.43481,2.43428,2.43428,294000000.0
2007-02-09 21:30:00,2.43429,2.43459,2.43409,2.43434,526699999.0
2007-02-09 21:35:00,2.43443,2.43463,2.43406,2.43433,197500000.0
2007-02-09 21:40:00,2.43445,2.43477,2.43426,2.43463,368400000.0
2007-02-09 21:45:00,2.43465,2.43492,2.43409,2.4344,420100000.0
2007-02-09 21:50:00,2.43455,2.43455,2.43416,2.4343,324200000.0
2007-02-09 21:55:00,2.43435,2.43453,2.43343,2.43365,366000001.0
2007-02-09 22:00:00,2.43354,2.43392,2.4331,2.43357,392700000.0
2007-02-09 22:05:00,2.43353,2.43369,2.43338,2.43358,204999999.0
2007-02-09 22:10:00,2.43369,2.43419,2.43358,2.4341,180899999.0
2007-02-09 22:15:00,2.434,2.43432,2.43347,2.43393,424399999.0
2007-02-09 22:20:00,2.43397,2.43455,2.43353,2.43451,244800000.0
2007-02-09 22:25:00,2.43467,2.43497,2.43413,2.43493,286800000.0
2007-02-09 22:30:00,2.4347,2.43515,2.43412,2.43464,363400001.0
2007-02-09 22:35:00,2.43478,2.43497,2.43419,2.4349,199100000.0
2007-02-09 22:40:00,2.43456,2.43481,2.43407,2.43438,336700000.0
2007-02-09 22:45:00,2.4348,2.43487,2.43378,2.43435,338000000.0
2007-02-09 22:50:00,2.43403,2.4349,2.43381,2.43426,252500000.0
2007-02-09 22:55:00,2.43422,2.4348,2.43378,2.43453,223000000.0
2007-02-09 23:00:00,2.43459,2.43472,2.43405,2.43451,174800000.0
2007-02-09 23:05:00,2.43433,2.4346,2.4339,2.4345,214000000.0
2007-02-09 23:10:00,2.43439,2.43504,2.43382,2.43444,165800000.0
2007-02-09 23:15:00,2.43462,2.4349,2.43422,2.43468,193300000.0
2007-02-09 23:20:00,2.43458,2.43493,2.434,2.43407,171700000.0
2007-02-09 23:25:00,2.4342,2.43457,2.43378,2.43428,222900000.0
2007-02-09 23:30:00,2.43412,2.43431,2.43328,2.43378,261800000.0
2007-02-09 23:35:00,2.43391,2.434,2.43282,2.43348,194200000.0
2007-02-09 23:40:00,2.43335,2.43372,2.43236,2.43271,175000001.0
2007-02-09 23:45:00,2.43235,2.433,2.43134,2.43148,231499999.0
2007-02-09 23:50:00,2.43188,2.4323,2.4313,2.4316,202400000.0
2007-02-09 23:55:00,2.43174,2.43193,2.43084,2.43141,224899999.0
2007-02-12 00:00:00,2.43215,2.43267,2.4316,2.43237,237600000.0
2007-02-12 00:05:00,2.4324,2.43364,2.43178,2.43345,201000000.0
2007-02-12 00:10:00,2.43343,2.43455,2.4331,2.43353,161800000.0
2007-02-12 00:15:00,2.43402,2.43511,2.43355,2.4336,230000000.0
2007-02-12 00:20:00,2.43442,2.43483,2.4336,2.43442,276100000.0
2007-02-12 00:25:00,2.43472,2.43533,2.4341,2.43489,248300000.0
2007-02-12 00:30:00,2.43494,2.43623,2.4347,2.43607,255400000.0
2007-02-12 00:35:00,2.43637,2.43717,2.4347,2.4358,237700000.0
2007-02-12 00:40:00,2.43619,2.43744,2.4339,2.4343,221000000.0
2007-02-12 00:45:00,2.434,2.43502,2.43212,2.43246,198800000.0
2007-02-12 00:50:00,2.43248,2.43337,2.43172,2.43216,271100000.0
2007-02-12 00:55:00,2.4319,2.434,2.4316,2.43321,177900000.0
2007-02-12 01:00:00,2.43343,2.43564,2.43281,2.43481,204000000.0
2007-02-12 01:05:00,2.4352,2.43602,2.43446,2.43473,207200000.0
2007-02-12 01:10:00,2.43512,2.43544,2.43401,2.4348,271800000.0
2007-02-12 01:15:00,2.43515,2.43602,2.43456,2.43528,203600000.0
2007-02-12 01:20:00,2.43522,2.43601,2.43481,2.43547,219700000.0
2007-02-12 01:25:00,2.4355,2.43609,2.4345,2.43564,218600000.0
2007-02-12 01:30:00,2.43483,2.43694,2.43428,2.4351,249500000.0
2007-02-12 01:35:00,2.43525,2.43618,2.43473,2.43553,222100000.0
2007-02-12 01:40:00,2.43643,2.43643,2.43494,2.43575,279800001.0
2007-02-12 01:45:00,2.43579,2.43652,2.43514,2.4361,256500000.0
2007-02-12 01:50:00,2.43557,2.43729,2.4354,2.43598,330600000.0
2007-02-12 01:55:00,2.4359,2.43655,2.43516,2.43596,188300000.0
2007-02-12 02:00:00,2.43588,2.43679,2.43558,2.43629,202200000.0
2007-02-12 02:05:00,2.4367,2.4367,2.43545,2.43592,173000000.0
2007-02-12 02:10:00,2.4365,2.4365,2.43534,2.43576,198200000.0
2007-02-12 02:15:00,2.43572,2.43653,2.43538,2.43597,201300000.0
2007-02-12 02:20:00,2.43557,2.43667,2.43548,2.43667,172499998.0
2007-02-12 02:25:00,2.43642,2.43643,2.43506,2.43558,226200000.0
2007-02-12 02:30:00,2.4359,2.43626,2.43526,2.43546,186100000.0
2007-02-12 02:35:00,2.4354,2.43616,2.43454,2.43483,177700000.0
2007-02-12 02:40:00,2.43488,2.43635,2.43476,2.43604,174500000.0
2007-02-12 02:45:00,2.43618,2.43673,2.43588,2.43589,184900000.0
2007-02-12 02:50:00,2.43634,2.43683,2.43523,2.43558,197900000.0
2007-02-12 02:55:00,2.43547,2.43591,2.43521,2.4358,150700000.0
2007-02-12 03:00:00,2.43537,2.43582,2.43461,2.43525,158100000.0
2007-02-12 03:05:00,2.4354,2.4356,2.43482,2.4351,189000000.0
2007-02-12 03:10:00,2.43544,2.43602,2.43504,2.43573,162700000.0
2007-02-12 03:15:00,2.43555,2.43606,2.43523,2.43592,197300001.0
2007-02-12 03:20:00,2.43578,2.43607,2.43538,2.43552,186599999.0
2007-02-12 03:25:00,2.43571,2.43624,2.43511,2.43562,193400000.0
2007-02-12 03:30:00,2.43572,2.43585,2.43466,2.435,184400000.0
2007-02-12 03:35:00,2.43522,2.43568,2.43453,2.43503,194600000.0
2007-02-12 03:40:00,2.43531,2.43564,2.43487,2.43542,182700000.0
2007-02-12 03:45:00,2.43525,2.43595,2.43511,2.43533,226300000.0
2007-02-12 03:50:00,2.43558,2.43586,2.43445,2.43497,161100000.0
2007-02-12 03:55:00,2.43476,2.4364,2.43444,2.4364,170800000.0
2007-02-12 04:00:00,2.43612,2.43624,2.43535,2.43612,169900000.0
2007-02-12 04:05:00,2.43539,2.43668,2.43533,2.43614,194400000.0
2007-02-12 04:10:00,2.43631,2.43674,2.43568,2.43605,175000001.0
2007-02-12 04:15:00,2.43556,2.43609,2.43506,2.43549,226600000.0
2007-02-12 04:20:00,2.43559,2.43588,2.43484,2.43522,143100000.0
2007-02-12 04:25:00,2.43545,2.43627,2.43511,2.4359,204000000.0
2007-02-12 04:30:00,2.4353,2.43602,2.43488,2.4355,174900000.0
2007-02-12 04:35:00,2.43556,2.43589,2.4351,2.43576,196600000.0
2007-02-12 04:40:00,2.43554,2.43609,2.43518,2.4355,206600000.0
2007-02-12 04:45:00,2.43553,2.436,2.43485,2.43511,125400000.0
2007-02-12 04:50:00,2.43478,2.43595,2.43478,2.43517,212600000.0
2007-02-12 04:55:00,2.43508,2.43577,2.43498,2.43536,169500000.0
2007-02-12 05:00:00,2.43544,2.43576,2.43513,2.43551,255700000.0
2007-02-12 05:05:00,2.43503,2.43585,2.43503,2.43532,207799999.0
2007-02-12 05:10:00,2.43537,2.43603,2.43513,2.43576,203800000.0
2007-02-12 05:15:00,2.4361,2.43625,2.4356,2.4361,162900000.0
2007-02-12 05:20:00,2.43571,2.43622,2.4353,2.43559,218700001.0
2007-02-12 05:25:00,2.43555,2.43611,2.43532,2.43594,133500000.0
2007-02-12 05:30:00,2.43595,2.43619,2.43546,2.43583,155800000.0
2007-02-12 05:35:00,2.43578,2.43633,2.43513,2.43585,187500000.0
2007-02-12 05:40:00,2.43593,2.43641,2.43567,2.43609,192900000.0
2007-02-12 05:45:00,2.43622,2.43646,2.43566,2.43601,168400000.0
2007-02-12 05:50:00,2.43578,2.43644,2.43567,2.43642,182900000.0
2007-02-12 05:55:00,2.43631,2.43653,2.43552,2.4357,207099999.0
2007-02-12 06:00:00,2.43557,2.43611,2.43529,2.43529,175700000.0
2007-02-12 06:05:00,2.43537,2.43609,2.43537,2.43601,128000000.0
2007-02-12 06:10:00,2.43589,2.43627,2.43538,2.43609,188500000.0
2007-02-12 06:15:00,2.43604,2.43687,2.43535,2.43644,185900000.0
2007-02-12 06:20:00,2.43614,2.43691,2.43583,2.43589,206299999.0
2007-02-12 06:25:00,2.43649,2.43651,2.43576,2.43584,160200000.0
2007-02-12 06:30:00,2.43613,2.43698,2.43585,2.43685,213600000.0
2007-02-12 06:35:00,2.43673,2.43696,2.43595,2.43624,282799996.0
2007-02-12 06:40:00,2.4362,2.43664,2.43538,2.43589,231100000.0
2007-02-12 06:45:00,2.43565,2.43613,2.43541,2.43593,158800000.0
2007-02-12 06:50:00,2.43614,2.43662,2.43572,2.43618,243200000.0
2007-02-12 06:55:00,2.43632,2.43654,2.43577,2.43608,219800000.0
2007-02-12 07:00:00,2.43609,2.43618,2.43533,2.43553,184500002.0
2007-02-12 07:05:00,2.43597,2.43618,2.43552,2.43552,155900000.0
2007-02-12 07:10:00,2.43578,2.43633,2.43544,2.43577,201900000.0
2007-02-12 07:15:00,2.4359,2.43627,2.43512,2.43602,211100000.0
2007-02-12 07:20:00,2.43569,2.43651,2.43558,2.43623,219200000.0
2007-02-12 07:25:00,2.43617,2.4367,2.43574,2.43629,174500000.0
2007-02-12 07:30:00,2.43617,2.43729,2.43602,2.43684,181100000.0
2007-02-12 07:35:00,2.4369,2.43754,2.43655,2.43721,202600001.0
2007-02-12 07:40:00,2.43689,2.43732,2.43618,2.43651,201000001.0
2007-02-12 07:45:00,2.43652,2.43694,2.43601,2.43641,220200000.0
2007-02-12 07:50:00,2.43654,2.43711,2.43589,2.43709,179500000.0
2007-02-12 07:55:00,2.43713,2.43752,2.4367,2.43745,192000000.0
2007-02-12 08:00:00,2.43733,2.43806,2.43669,2.43677,176600000.0
2007-02-12 08:05:00,2.43726,2.43803,2.43692,2.43774,187300000.0
2007-02-12 08:10:00,2.43742,2.43875,2.43704,2.43846,164600000.0
2007-02-12 08:15:00,2.43873,2.43954,2.4384,2.43943,205100000.0
2007-02-12 08:20:00,2.4392,2.43934,2.43825,2.43857,187300000.0
2007-02-12 08:25:00,2.43851,2.43873,2.43782,2.4381,183700000.0
2007-02-12 08:30:00,2.43858,2.43887,2.4376,2.4382,205200000.0
2007-02-12 08:35:00,2.4381,2.43847,2.43727,2.43758,179200000.0
2007-02-12 08:40:00,2.43767,2.43828,2.43711,2.43769,181700000.0
2007-02-12 08:45:00,2.4373,2.43832,2.43698,2.43806,207500000.0
2007-02-12 08:50:00,2.43776,2.43995,2.43776,2.43884,187600000.0
2007-02-12 08:55:00,2.43902,2.43905,2.43805,2.4387,198200000.0
2007-02-12 09:00:00,2.4385,2.43861,2.43729,2.43771,169200000.0
2007-02-12 09:05:00,2.43764,2.43764,2.43597,2.43657,173900000.0
2007-02-12 09:10:00,2.43642,2.43653,2.43523,2.43585,222100000.0
2007-02-12 09:15:00,2.43568,2.43609,2.43518,2.43564,174300000.0
2007-02-12 09:20:00,2.43595,2.43616,2.43541,2.43611,213900000.0
2007-02-12 09:25:00,2.43541,2.43659,2.43528,2.43568,174900000.0
2007-02-12 09:30:00,2.4355,2.43635,2.43522,2.43527,187600000.0
2007-02-12 09:35:00,2.43585,2.43641,2.43535,2.43594,250600000.0
2007-02-12 09:40:00,2.43603,2.43666,2.4353,2.4366,202600000.0
2007-02-12 09:45:00,2.43629,2.43671,2.43517,2.43559,214700000.0
2007-02-12 09:50:00,2.43592,2.43595,2.43426,2.43482,172800000.0
2007-02-12 09:55:00,2.43473,2.43514,2.43406,2.43456,193400000.0
2007-02-12 10:00:00,2.43442,2.4353,2.43362,2.43435,227899999.0
2007-02-12 10:05:00,2.4342,2.43469,2.43384,2.43453,228600000.0
2007-02-12 10:10:00,2.43402,2.43518,2.434,2.43424,194200000.0
2007-02-12 10:15:00,2.4346,2.43479,2.43364,2.43433,142500000.0
2007-02-12 10:20:00,2.4341,2.4349,2.43379,2.43399,216600000.0
2007-02-12 10:25:00,2.4339,2.4343,2.43312,2.43396,171100000.0
2007-02-12 10:30:00,2.43342,2.43412,2.43297,2.43348,200400000.0
2007-02-12 10:35:00,2.4335,2.43493,2.43312,2.43489,168700000.0
2007-02-12 10:40:00,2.43466,2.43551,2.4342,2.43512,175100000.0
2007-02-12 10:45:00,2.43515,2.43571,2.43469,2.43493,232500000.0
2007-02-12 10:50:00,2.43531,2.43555,2.43445,2.43456,163000000.0
2007-02-12 10:55:00,2.43478,2.43536,2.43443,2.43491,188700000.0
2007-02-12 11:00:00,2.43459,2.43524,2.43439,2.43456,186200000.0
2007-02-12 11:05:00,2.43502,2.43522,2.43441,2.43522,207000000.0
2007-02-12 11:10:00,2.43499,2.43536,2.43417,2.43465,197200000.0
2007-02-12 11:15:00,2.43436,2.43525,2.43399,2.43452,237400000.0
2007-02-12 11:20:00,2.43498,2.43548,2.43449,2.43479,218000000.0
2007-02-12 11:25:00,2.43498,2.43574,2.43451,2.43483,227900000.0
2007-02-12 11:30:00,2.43444,2.4346,2.43251,2.43301,149300000.0
2007-02-12 11:35:00,2.43296,2.43381,2.43281,2.43356,237300000.0
2007-02-12 11:40:00,2.43302,2.43407,2.43295,2.43387,159300000.0
2007-02-12 11:45:00,2.43432,2.4356,2.43331,2.43548,193400001.0
2007-02-12 11:50:00,2.43537,2.436,2.43427,2.43532,182600000.0
2007-02-12 11:55:00,2.43534,2.43555,2.43378,2.43417,177400000.0
2007-02-12 12:00:00,2.43452,2.43485,2.43288,2.43441,180300000.0
2007-02-12 12:05:00,2.43445,2.43509,2.43362,2.43399,206100000.0
2007-02-12 12:10:00,2.43427,2.43467,2.43386,2.43444,199400000.0
2007-02-12 12:15:00,2.43469,2.4374,2.43425,2.4362,201900000.0
2007-02-12 12:20:00,2.4359,2.4372,2.43581,2.43706,182500000.0
2007-02-12 12:25:00,2.43665,2.43732,2.43613,2.43672,234300000.0
2007-02-12 12:30:00,2.43688,2.43739,2.43637,2.4366,150000000.0
2007-02-12 12:35:00,2.43649,2.4373,2.43635,2.43693,181400000.0
2007-02-12 12:40:00,2.43715,2.4377,2.43665,2.43723,205800000.0
2007-02-12 12:45:00,2.4373,2.4376,2.43602,2.43626,189000000.0
2007-02-12 12:50:00,2.43631,2.4366,2.43585,2.43638,204800001.0
2007-02-12 12:55:00,2.43618,2.43666,2.43564,2.43624,211200000.0
2007-02-12 13:00:00,2.43695,2.43875,2.43626,2.43823,228900000.0
2007-02-12 13:05:00,2.43847,2.4392,2.43789,2.43851,173200000.0
2007-02-12 13:10:00,2.43815,2.43858,2.43775,2.43812,232300000.0
2007-02-12 13:15:00,2.43812,2.43853,2.43747,2.43828,186400000.0
2007-02-12 13:20:00,2.43811,2.43881,2.43794,2.43826,114800000.0
2007-02-12 13:25:00,2.43825,2.43926,2.4381,2.43888,188200000.0
2007-02-12 13:30:00,2.43847,2.43904,2.43804,2.4385,220100000.0
2007-02-12 13:35:00,2.43868,2.43963,2.43808,2.43945,180200000.0
2007-02-12 13:40:00,2.43558,2.44134,2.43558,2.44105,158500001.0
2007-02-12 13:45:00,2.44124,2.44161,2.44091,2.44095,192400000.0
2007-02-12 13:50:00,2.44094,2.4418,2.44058,2.4418,175000000.0
2007-02-12 13:55:00,2.44157,2.44165,2.44092,2.44102,172200000.0
2007-02-12 14:00:00,2.44093,2.44159,2.44083,2.44083,197500000.0
2007-02-12 14:05:00,2.44072,2.44102,2.4404,2.44082,199000000.0
2007-02-12 14:10:00,2.4408,2.44104,2.44048,2.4407,188900000.0
2007-02-12 14:15:00,2.44057,2.44152,2.44057,2.44121,185900000.0
2007-02-12 14:20:00,2.44136,2.44194,2.44095,2.44183,167100000.0
2007-02-12 14:25:00,2.44179,2.44203,2.44029,2.44082,188000000.0
2007-02-12 14:30:00,2.4406,2.44131,2.44029,2.44114,174100000.0
2007-02-12 14:35:00,2.44094,2.44198,2.44049,2.44129,191399999.0
2007-02-12 14:40:00,2.44137,2.44137,2.4406,2.44085,186200001.0
2007-02-12 14:45:00,2.44087,2.4409,2.44043,2.44078,202500000.0
2007-02-12 14:50:00,2.44072,2.44111,2.44063,2.44087,218799998.0
2007-02-12 14:55:00,2.44083,2.44142,2.44061,2.44061,199000000.0
2007-02-12 15:00:00,2.4405,2.4406,2.43974,2.43984,201500000.0
2007-02-12 15:05:00,2.43978,2.43978,2.43877,2.43914,190500000.0
2007-02-12 15:10:00,2.43893,2.43916,2.43864,2.43904,136000000.0
2007-02-12 15:15:00,2.43923,2.43923,2.43878,2.43896,164000000.0
2007-02-12 15:20:00,2.43904,2.43952,2.4388,2.43892,147100000.0
2007-02-12 15:25:00,2.43877,2.43877,2.43831,2.43835,150600000.0
2007-02-12 15:30:00,2.4383,2.43886,2.43776,2.43776,115800000.0
2007-02-12 15:35:00,2.43766,2.43853,2.4376,2.43825,196700000.0
2007-02-12 15:40:00,2.43819,2.43847,2.43779,2.43822,203400000.0
2007-02-12 15:45:00,2.43821,2.4388,2.4382,2.43862,229699999.0
2007-02-12 15:50:00,2.43862,2.43895,2.43825,2.43825,179900000.0
2007-02-12 15:55:00,2.43829,2.43854,2.43797,2.43811,166900000.0
2007-02-12 16:00:00,2.438,2.43812,2.43703,2.43705,206000000.0
2007-02-12 16:05:00,2.43705,2.43791,2.43702,2.43791,159200000.0
2007-02-12 16:10:00,2.43793,2.43793,2.43746,2.43771,200600000.0
2007-02-12 16:15:00,2.43768,2.43795,2.43751,2.43783,146100000.0
2007-02-12 16:20:00,2.43787,2.43814,2.43751,2.43757,184700000.0
2007-02-12 16:25:00,2.43774,2.43785,2.43719,2.43747,172399999.0
2007-02-12 16:30:00,2.43726,2.43742,2.4366,2.43676,138800000.0
2007-02-12 16:35:00,2.4367,2.43736,2.43654,2.43736,177400000.0
2007-02-12 16:40:00,2.4375,2.43757,2.43714,2.43741,153600000.0
2007-02-12 16:45:00,2.4374,2.43765,2.43693,2.43693,186500000.0
2007-02-12 16:50:00,2.43697,2.43739,2.4365,2.43654,153400000.0
2007-02-12 16:55:00,2.43637,2.43666,2.43628,2.43643,159700000.0
2007-02-12 17:00:00,2.43645,2.43696,2.43624,2.43662,200200000.0
2007-02-12 17:05:00,2.43669,2.43799,2.43661,2.43792,194399999.0
2007-02-12 17:10:00,2.43795,2.43818,2.43758,2.43799,155800000.0
2007-02-12 17:15:00,2.43777,2.43845,2.43767,2.43833,239000000.0
2007-02-12 17:20:00,2.4385,2.43909,2.43827,2.43895,177000000.0
2007-02-12 17:25:00,2.43889,2.4397,2.43879,2.43944,200000000.0
2007-02-12 17:30:00,2.43934,2.43993,2.43934,2.43954,163300000.0
2007-02-12 17:35:00,2.43962,2.44021,2.4393,2.43986,107800000.0
2007-02-12 17:40:00,2.43997,2.44042,2.43987,2.43987,167500000.0
2007-02-12 17:45:00,2.43984,2.44027,2.43984,2.43985,170500000.0
2007-02-12 17:50:00,2.43982,2.44009,2.43908,2.43945,136500000.0
2007-02-12 17:55:00,2.4393,2.43984,2.43905,2.43905,174300000.0
2007-02-12 18:00:00,2.43908,2.43954,2.43899,2.43924,1537599998.0
2007-02-12 18:05:00,2.43941,2.44011,2.43931,2.44002,1802299997.0
2007-02-12 18:10:00,2.4401,2.4409,2.43996,2.44058,1133500001.0
2007-02-12 18:15:00,2.44053,2.44098,2.44036,2.44087,1363499997.0
2007-02-12 18:20:00,2.4409,2.44108,2.44012,2.4403,1293199998.0
2007-02-12 18:25:00,2.44033,2.44036,2.43975,2.43981,1439699998.0
2007-02-12 18:30:00,2.43978,2.4402,2.43975,2.43988,1245500001.0
2007-02-12 18:35:00,2.43997,2.44035,2.43963,2.43963,628900000.0
2007-02-12 18:40:00,2.43974,2.44048,2.43962,2.44032,641000000.0
2007-02-12 18:45:00,2.44046,2.44071,2.44003,2.44015,293300000.0
2007-02-12 18:50:00,2.44,2.44069,2.43991,2.4403,667800000.0
2007-02-12 18:55:00,2.44032,2.44057,2.43987,2.44009,696300000.0
2007-02-12 19:00:00,2.4401,2.44048,2.43984,2.44045,369500000.0
2007-02-12 19:05:00,2.44048,2.4406,2.44018,2.4402,784000000.0
2007-02-12 19:10:00,2.44023,2.4404,2.43966,2.43972,418300000.0
2007-02-12 19:15:00,2.43967,2.43998,2.43962,2.43975,403700000.0
2007-02-12 19:20:00,2.4399,2.44002,2.43943,2.43977,498700001.0
2007-02-12 19:25:00,2.43971,2.43971,2.43891,2.43936,552400000.0
2007-02-12 19:30:00,2.43935,2.43957,2.43889,2.43925,618800000.0
2007-02-12 19:35:00,2.43922,2.43944,2.43907,2.43907,407600000.0
2007-02-12 19:40:00,2.43905,2.4391,2.43832,2.43832,391000000.0
2007-02-12 19:45:00,2.43816,2.43847,2.43791,2.43814,283200000.0
2007-02-12 19:50:00,2.43817,2.43841,2.43793,2.43825,313600002.0
2007-02-12 19:55:00,2.43824,2.43849,2.43824,2.43829,487399999.0
2007-02-12 20:00:00,2.43832,2.439,2.43832,2.439,234100000.0
2007-02-12 20:05:00,2.43888,2.43893,2.4385,2.43854,228800000.0
2007-02-12 20:10:00,2.43863,2.43869,2.43795,2.43795,495700000.0
2007-02-12 20:15:00,2.43797,2.43858,2.43762,2.43858,578100000.0
2007-02-12 20:20:00,2.43869,2.43941,2.43848,2.43919,581400000.0
2007-02-12 20:25:00,2.4391,2.43943,2.43901,2.43913,905600000.0
2007-02-12 20:30:00,2.43915,2.43948,2.4389,2.43897,1083100000.0
2007-02-12 20:35:00,2.43903,2.43915,2.43875,2.43895,532500000.0
2007-02-12 20:40:00,2.43902,2.4392,2.43884,2.43894,633700000.0
2007-02-12 20:45:00,2.43897,2.43936,2.43884,2.43922,512000000.0
2007-02-12 20:50:00,2.43918,2.43959,2.43909,2.43929,757299999.0
2007-02-12 20:55:00,2.43931,2.43981,2.43919,2.43943,1164300002.0
2007-02-12 21:00:00,2.4395,2.43973,2.43928,2.43935,794200000.0
2007-02-12 21:05:00,2.43935,2.43968,2.43896,2.43896,251100000.0
2007-02-12 21:10:00,2.43896,2.43914,2.43856,2.43902,561400001.0
2007-02-12 21:15:00,2.4393,2.43941,2.43892,2.43917,620800000.0
2007-02-12 21:20:00,2.4391,2.43934,2.43874,2.43909,836400000.0
2007-02-12 21:25:00,2.43906,2.43921,2.43895,2.43904,297899999.0
2007-02-12 21:30:00,2.43909,2.43909,2.43867,2.43881,442200000.0
2007-02-12 21:35:00,2.43894,2.43903,2.43862,2.43885,213100000.0
2007-02-12 21:40:00,2.43892,2.43903,2.43864,2.43874,425200001.0
2007-02-12 21:45:00,2.43877,2.43998,2.43865,2.43985,430500000.0
2007-02-12 21:50:00,2.44012,2.44024,2.43945,2.43968,272100000.0
2007-02-12 21:55:00,2.43993,2.44025,2.43968,2.43986,343300000.0
2007-02-12 22:00:00,2.43974,2.44003,2.4394,2.43993,298800000.0
2007-02-12 22:05:00,2.43991,2.44003,2.43975,2.43986,191900000.0
2007-02-12 22:10:00,2.44,2.44008,2.43967,2.44003,156800000.0
2007-02-12 22:15:00,2.43992,2.44008,2.43952,2.43972,371200000.0
2007-02-12 22:20:00,2.43981,2.43995,2.43969,2.43975,285700001.0
2007-02-12 22:25:00,2.4399,2.44042,2.43984,2.4404,323200001.0
2007-02-12 22:30:00,2.44045,2.44077,2.4399,2.4402,275200000.0
2007-02-12 22:35:00,2.44004,2.44036,2.44002,2.44032,184400000.0
2007-02-12 22:40:00,2.44022,2.44075,2.44018,2.44065,347900000.0
2007-02-12 22:45:00,2.44068,2.44115,2.4405,2.44064,351399998.0
2007-02-12 22:50:00,2.44072,2.44072,2.44028,2.44052,180600000.0
2007-02-12 22:55:00,2.44037,2.44067,2.44023,2.44029,172300001.0
2007-02-12 23:00:00,2.44019,2.4408,2.44019,2.4406,108800001.0
2007-02-12 23:05:00,2.44052,2.44082,2.4405,2.44082,103400000.0
2007-02-12 23:10:00,2.44077,2.44118,2.44077,2.4411,167900000.0
2007-02-12 23:15:00,2.44114,2.44117,2.44083,2.44113,115900000.0
2007-02-12 23:20:00,2.44113,2.44131,2.44077,2.44079,137800000.0
2007-02-12 23:25:00,2.44079,2.44115,2.44064,2.44115,137300001.0
2007-02-12 23:30:00,2.44117,2.44146,2.44086,2.44127,102000000.0
2007-02-12 23:35:00,2.44122,2.44162,2.44116,2.44127,146200000.0
2007-02-12 23:40:00,2.44128,2.4415,2.44104,2.44123,148600000.0
2007-02-12 23:45:00,2.44125,2.44141,2.4407,2.44085,137100000.0
2007-02-12 23:50:00,2.44102,2.44135,2.44087,2.44106,161000000.0
2007-02-12 23:55:00,2.44095,2.44102,2.4404,2.4404,101100000.0
2007-02-13 00:00:00,2.44023,2.44073,2.44008,2.44012,123100000.0
2007-02-13 00:05:00,2.44005,2.44015,2.4392,2.43933,207499999.0
2007-02-13 00:10:00,2.43923,2.43953,2.43907,2.43927,149500000.0
2007-02-13 00:15:00,2.43977,2.44063,2.43957,2.44063,167600000.0
2007-02-13 00:20:00,2.44052,2.44052,2.43942,2.4395,165000000.0
2007-02-13 00:25:00,2.43953,2.44001,2.43933,2.43952,140500000.0
2007-02-13 00:30:00,2.43951,2.44001,2.43909,2.43977,188000000.0
2007-02-13 00:35:00,2.43986,2.43998,2.43916,2.43969,140900000.0
2007-02-13 00:40:00,2.43976,2.43999,2.43948,2.43967,134600000.0
2007-02-13 00:45:00,2.43966,2.44001,2.43952,2.43964,125200000.0
2007-02-13 00:50:00,2.4396,2.44019,2.43935,2.43995,112700000.0
2007-02-13 00:55:00,2.43971,2.43984,2.43934,2.43953,125500000.0
2007-02-13 01:00:00,2.4395,2.43995,2.43944,2.4397,237199998.0
2007-02-13 01:05:00,2.43985,2.44022,2.43919,2.43985,118400000.0
2007-02-13 01:10:00,2.44005,2.44017,2.43955,2.44007,159800000.0
2007-02-13 01:15:00,2.44008,2.44018,2.43981,2.44009,120400000.0
2007-02-13 01:20:00,2.43993,2.44036,2.43987,2.44013,161500000.0
2007-02-13 01:25:00,2.44035,2.44035,2.43953,2.43957,155899999.0
2007-02-13 01:30:00,2.43935,2.43994,2.43935,2.4394,192000001.0
2007-02-13 01:35:00,2.43975,2.44043,2.43956,2.44023,169800000.0
2007-02-13 01:40:00,2.44046,2.44061,2.4401,2.44054,131000000.0
2007-02-13 01:45:00,2.4407,2.44107,2.44049,2.44052,158900000.0
2007-02-13 01:50:00,2.44042,2.44094,2.44032,2.44033,164200000.0
2007-02-13 01:55:00,2.44035,2.44075,2.44027,2.4407,156100001.0
2007-02-13 02:00:00,2.44064,2.44066,2.44018,2.44042,163399999.0
2007-02-13 02:05:00,2.44037,2.44114,2.44036,2.4407,160000000.0
2007-02-13 02:10:00,2.44087,2.44127,2.44073,2.441,188600000.0
2007-02-13 02:15:00,2.4411,2.44114,2.44064,2.44088,116300000.0
2007-02-13 02:20:00,2.44094,2.44108,2.44065,2.44084,164800000.0
2007-02-13 02:25:00,2.44092,2.44126,2.44077,2.44096,120900000.0
2007-02-13 02:30:00,2.44111,2.44138,2.44074,2.44092,193200000.0
2007-02-13 02:35:00,2.44049,2.44122,2.44048,2.4408,167100000.0
2007-02-13 02:40:00,2.44075,2.44113,2.44065,2.44102,128600001.0
2007-02-13 02:45:00,2.44095,2.44167,2.44092,2.44167,112800000.0
2007-02-13 02:50:00,2.44161,2.4417,2.44135,2.44145,148200000.0
2007-02-13 02:55:00,2.44166,2.44167,2.4409,2.44105,160500000.0
2007-02-13 03:00:00,2.44098,2.4411,2.44075,2.441,139300000.0
2007-02-13 03:05:00,2.44078,2.44099,2.44049,2.44063,118300000.0
2007-02-13 03:10:00,2.4408,2.44094,2.44065,2.44073,166800001.0
2007-02-13 03:15:00,2.44074,2.44136,2.44061,2.44123,157200001.0
2007-02-13 03:20:00,2.4413,2.44138,2.44093,2.44114,166800000.0
2007-02-13 03:25:00,2.44066,2.44143,2.44066,2.44135,115400000.0
2007-02-13 03:30:00,2.44136,2.44136,2.44078,2.44089,131200000.0
2007-02-13 03:35:00,2.44082,2.44115,2.44082,2.44102,133300000.0
2007-02-13 03:40:00,2.44076,2.44122,2.44063,2.44082,137100000.0
2007-02-13 03:45:00,2.44094,2.44102,2.44066,2.44073,146799998.0
2007-02-13 03:50:00,2.44094,2.44094,2.44055,2.44073,179700000.0
2007-02-13 03:55:00,2.44079,2.44124,2.44076,2.44111,138600000.0
2007-02-13 04:00:00,2.44101,2.44164,2.44096,2.44109,157500000.0
2007-02-13 04:05:00,2.44092,2.44115,2.44088,2.44099,149700001.0
2007-02-13 04:10:00,2.44088,2.44108,2.44054,2.44079,127900000.0
2007-02-13 04:15:00,2.44068,2.44095,2.4405,2.44078,152100000.0
2007-02-13 04:20:00,2.44071,2.44122,2.4406,2.44075,134000000.0
2007-02-13 04:25:00,2.4409,2.44138,2.44082,2.44117,99400000.0
2007-02-13 04:30:00,2.44123,2.44139,2.44089,2.44115,149100000.0
2007-02-13 04:35:00,2.44103,2.44135,2.44095,2.44117,161100000.0
2007-02-13 04:40:00,2.44104,2.44155,2.44098,2.44141,132600000.0
2007-02-13 04:45:00,2.44141,2.44146,2.44086,2.44095,93200000.0
2007-02-13 04:50:00,2.44101,2.4414,2.44101,2.44105,115700001.0
2007-02-13 04:55:00,2.44107,2.44133,2.44081,2.44133,147200000.0
2007-02-13 05:00:00,2.44134,2.44171,2.44132,2.44151,128500000.0
2007-02-13 05:05:00,2.44137,2.44143,2.44115,2.4412,56600000.0
2007-02-13 05:10:00,2.44107,2.44185,2.44098,2.44165,174800000.0
2007-02-13 05:15:00,2.44154,2.44154,2.44098,2.44143,166700000.0
2007-02-13 05:20:00,2.44125,2.44144,2.44113,2.44125,150600001.0
2007-02-13 05:25:00,2.44134,2.44142,2.44087,2.44119,137500000.0
2007-02-13 05:30:00,2.44098,2.44151,2.44045,2.44145,136700000.0
2007-02-13 05:35:00,2.44157,2.44157,2.44124,2.44142,139700001.0
2007-02-13 05:40:00,2.44128,2.44145,2.44058,2.44106,144100000.0
2007-02-13 05:45:00,2.4411,2.44171,2.44076,2.44171,176300001.0
2007-02-13 05:50:00,2.44141,2.44179,2.44102,2.44124,127400000.0
2007-02-13 05:55:00,2.44131,2.44146,2.44108,2.44139,152300000.0
2007-02-13 06:00:00,2.44135,2.44195,2.44069,2.44178,138800000.0
2007-02-13 06:05:00,2.44161,2.44204,2.44119,2.4414,188800000.0
2007-02-13 06:10:00,2.44142,2.44175,2.44111,2.44111,153700001.0
2007-02-13 06:15:00,2.44118,2.44133,2.44086,2.441,146500000.0
2007-02-13 06:20:00,2.44113,2.4413,2.44063,2.44064,121500000.0
2007-02-13 06:25:00,2.44069,2.44078,2.44035,2.4406,186199999.0
2007-02-13 06:30:00,2.44088,2.44111,2.44058,2.44085,177400000.0
2007-02-13 06:35:00,2.44102,2.44105,2.44057,2.44071,199500000.0
2007-02-13 06:40:00,2.44081,2.44096,2.44044,2.44065,132700000.0
2007-02-13 06:45:00,2.44058,2.44072,2.4405,2.44063,108600000.0
2007-02-13 06:50:00,2.44061,2.44123,2.4404,2.44116,134000000.0
2007-02-13 06:55:00,2.44133,2.44133,2.44056,2.44078,167500000.0
2007-02-13 07:00:00,2.44082,2.44099,2.44065,2.44074,157000000.0
2007-02-13 07:05:00,2.44089,2.44108,2.44059,2.44108,134000000.0
2007-02-13 07:10:00,2.44085,2.44167,2.44085,2.44147,156600000.0
2007-02-13 07:15:00,2.44159,2.44169,2.44063,2.44075,167600000.0
2007-02-13 07:20:00,2.44075,2.4413,2.4407,2.44102,156100000.0
2007-02-13 07:25:00,2.4409,2.44123,2.44084,2.44103,141600000.0
2007-02-13 07:30:00,2.44107,2.44114,2.44061,2.44064,200200000.0
2007-02-13 07:35:00,2.4407,2.44102,2.44039,2.44094,139300000.0
2007-02-13 07:40:00,2.44081,2.44108,2.44072,2.44092,106700000.0
2007-02-13 07:45:00,2.44099,2.44101,2.44041,2.44078,178199999.0
2007-02-13 07:50:00,2.44088,2.44106,2.44061,2.44072,184800000.0
2007-02-13 07:55:00,2.44073,2.44096,2.44045,2.44054,127699999.0
2007-02-13 08:00:00,2.44074,2.44074,2.44003,2.44072,180900001.0
2007-02-13 08:05:00,2.44049,2.44066,2.44015,2.44054,130100000.0
2007-02-13 08:10:00,2.44036,2.44064,2.43991,2.44003,159400000.0
2007-02-13 08:15:00,2.44046,2.44052,2.44022,2.44034,168899999.0
2007-02-13 08:20:00,2.44029,2.4407,2.44024,2.44052,161600000.0
2007-02-13 08:25:00,2.44064,2.44072,2.44039,2.44048,139000000.0
2007-02-13 08:30:00,2.44036,2.44065,2.4402,2.44025,184600000.0
2007-02-13 08:35:00,2.44024,2.44069,2.44022,2.44023,184400000.0
2007-02-13 08:40:00,2.44026,2.44057,2.43991,2.44013,124400000.0
2007-02-13 08:45:00,2.44016,2.44016,2.43946,2.43968,151600000.0
2007-02-13 08:50:00,2.43954,2.43998,2.43947,2.43957,164300000.0
2007-02-13 08:55:00,2.43947,2.43965,2.43868,2.43947,149100000.0
2007-02-13 09:00:00,2.43944,2.44013,2.43911,2.44005,143600000.0
2007-02-13 09:05:00,2.44003,2.44022,2.4389,2.43907,164199999.0
2007-02-13 09:10:00,2.43902,2.43903,2.4371,2.43792,245499998.0
2007-02-13 09:15:00,2.43821,2.43878,2.43757,2.43837,157000001.0
2007-02-13 09:20:00,2.43848,2.43865,2.43757,2.43775,209499999.0
2007-02-13 09:25:00,2.43766,2.43831,2.43766,2.43801,151399999.0
2007-02-13 09:30:00,2.43783,2.43815,2.43764,2.43791,211099999.0
2007-02-13 09:35:00,2.43809,2.43886,2.43809,2.43886,148300000.0
2007-02-13 09:40:00,2.43887,2.43891,2.43802,2.43804,110100000.0
2007-02-13 09:45:00,2.43791,2.43829,2.43791,2.43794,153600000.0
2007-02-13 09:50:00,2.43791,2.43876,2.43773,2.43876,179900001.0
2007-02-13 09:55:00,2.43861,2.43986,2.4385,2.43902,184400000.0
2007-02-13 10:00:00,2.43891,2.43915,2.43841,2.43896,163300000.0
2007-02-13 10:05:00,2.43887,2.43907,2.43835,2.43875,238299998.0
2007-02-13 10:10:00,2.43884,2.4393,2.43875,2.43916,169500000.0
2007-02-13 10:15:00,2.43921,2.43921,2.43828,2.43843,154900000.0
2007-02-13 10:20:00,2.43848,2.43863,2.43772,2.43813,160500000.0
2007-02-13 10:25:00,2.43826,2.43903,2.43804,2.43855,198800001.0
2007-02-13 10:30:00,2.43834,2.43872,2.43823,2.43863,180300000.0
2007-02-13 10:35:00,2.43869,2.43881,2.43842,2.43857,147800000.0
2007-02-13 10:40:00,2.43862,2.43933,2.43826,2.43883,167600000.0
2007-02-13 10:45:00,2.43888,2.439,2.43761,2.43806,211100001.0
2007-02-13 10:50:00,2.43816,2.43816,2.43736,2.43738,175300000.0
2007-02-13 10:55:00,2.43746,2.4378,2.43715,2.43746,238700000.0
2007-02-13 11:00:00,2.43728,2.43784,2.43696,2.43762,192500001.0
2007-02-13 11:05:00,2.43774,2.43888,2.43774,2.43836,179500000.0
2007-02-13 11:10:00,2.43825,2.4385,2.4379,2.43795,227499999.0
2007-02-13 11:15:00,2.438,2.43853,2.43795,2.43836,209799998.0
2007-02-13 11:20:00,2.43825,2.43869,2.43811,2.43846,195199999.0
2007-02-13 11:25:00,2.43842,2.43875,2.43815,2.43815,239100000.0
2007-02-13 11:30:00,2.4371,2.4371,2.42987,2.42987,156700000.0
2007-02-13 11:35:00,2.42972,2.4306,2.42916,2.42937,221500000.0
2007-02-13 11:40:00,2.4294,2.42954,2.42709,2.42711,186600000.0
2007-02-13 11:45:00,2.42698,2.42727,2.4264,2.42657,152600000.0
2007-02-13 11:50:00,2.42636,2.42739,2.42636,2.42736,207700001.0
2007-02-13 11:55:00,2.42729,2.42794,2.42673,2.4279,188400000.0
2007-02-13 12:00:00,2.42799,2.42822,2.42671,2.42671,144300000.0
2007-02-13 12:05:00,2.42673,2.42673,2.42566,2.42643,185300000.0
2007-02-13 12:10:00,2.42645,2.42645,2.42411,2.42426,140100000.0
2007-02-13 12:15:00,2.42394,2.42454,2.42369,2.42441,193300000.0
2007-02-13 12:20:00,2.42436,2.4255,2.42433,2.42545,164800000.0
2007-02-13 12:25:00,2.42555,2.42616,2.42533,2.42614,155000000.0
2007-02-13 12:30:00,2.42625,2.42625,2.42525,2.42525,148800000.0
2007-02-13 12:35:00,2.42524,2.42571,2.42519,2.42539,215200000.0
2007-02-13 12:40:00,2.42533,2.42575,2.42514,2.42524,183200000.0
2007-02-13 12:45:00,2.42512,2.42519,2.42464,2.42512,169400000.0
2007-02-13 12:50:00,2.42516,2.426,2.42488,2.42585,146000000.0
2007-02-13 12:55:00,2.42575,2.42605,2.42498,2.42571,214400000.0
2007-02-13 13:00:00,2.42562,2.4259,2.42504,2.42508,192000000.0
2007-02-13 13:05:00,2.42529,2.42546,2.42459,2.42507,166200000.0
2007-02-13 13:10:00,2.42472,2.42472,2.42326,2.42391,208500000.0
2007-02-13 13:15:00,2.42398,2.42441,2.42378,2.42411,181500000.0
2007-02-13 13:20:00,2.42393,2.42498,2.42386,2.42484,149800000.0
2007-02-13 13:25:00,2.42493,2.42525,2.42466,2.42516,167199999.0
2007-02-13 13:30:00,2.42517,2.42517,2.42424,2.42424,181000000.0
2007-02-13 13:35:00,2.42415,2.42415,2.42322,2.42368,185700000.0
2007-02-13 13:40:00,2.42372,2.42492,2.42372,2.42413,132900000.0
2007-02-13 13:45:00,2.42432,2.42493,2.42414,2.42481,190500000.0
2007-02-13 13:50:00,2.4249,2.42542,2.42454,2.42542,167100000.0
2007-02-13 13:55:00,2.42534,2.42577,2.42511,2.42536,180400000.0
2007-02-13 14:00:00,2.42535,2.42548,2.42473,2.4252,149600000.0
2007-02-13 14:05:00,2.42508,2.4254,2.42455,2.42455,176300000.0
2007-02-13 14:10:00,2.42443,2.42477,2.42199,2.42222,184500000.0
2007-02-13 14:15:00,2.42236,2.42285,2.42217,2.42256,140300000.0
2007-02-13 14:20:00,2.42262,2.42287,2.42213,2.42287,167500000.0
2007-02-13 14:25:00,2.42262,2.4234,2.42232,2.42332,176500000.0
2007-02-13 14:30:00,2.4234,2.42414,2.42326,2.42372,177700000.0
2007-02-13 14:35:00,2.42357,2.42401,2.42321,2.42328,148600000.0
2007-02-13 14:40:00,2.42347,2.42368,2.4229,2.42305,231599999.0
2007-02-13 14:45:00,2.42304,2.42322,2.42253,2.423,189000000.0
2007-02-13 14:50:00,2.42288,2.42306,2.42107,2.42144,177000000.0
2007-02-13 14:55:00,2.42129,2.42199,2.42127,2.42195,177200000.0
2007-02-13 15:00:00,2.42184,2.42198,2.42102,2.42181,281899998.0
2007-02-13 15:05:00,2.42191,2.42292,2.42176,2.42272,181200000.0
2007-02-13 15:10:00,2.42293,2.42308,2.42228,2.42286,179400000.0
2007-02-13 15:15:00,2.42304,2.42316,2.42262,2.42274,147400000.0
2007-02-13 15:20:00,2.4227,2.42275,2.4219,2.42218,210200000.0
2007-02-13 15:25:00,2.42216,2.42309,2.42186,2.42249,174700000.0
2007-02-13 15:30:00,2.42222,2.42406,2.42204,2.42303,169600000.0
2007-02-13 15:35:00,2.42307,2.42339,2.42133,2.42168,209900000.0
2007-02-13 15:40:00,2.42192,2.42234,2.42143,2.42204,168900000.0
2007-02-13 15:45:00,2.42215,2.42336,2.42215,2.42287,231899999.0
2007-02-13 15:50:00,2.42274,2.42327,2.42263,2.42286,187700000.0
2007-02-13 15:55:00,2.42281,2.42328,2.42268,2.42328,176300000.0
2007-02-13 16:00:00,2.4233,2.42353,2.42301,2.42305,160100000.0
2007-02-13 16:05:00,2.42306,2.42375,2.42272,2.42342,165600000.0
2007-02-13 16:10:00,2.42362,2.42443,2.42333,2.42404,200200000.0
2007-02-13 16:15:00,2.42408,2.42466,2.42393,2.42439,133900000.0
2007-02-13 16:20:00,2.42438,2.42541,2.4242,2.42523,156100000.0
2007-02-13 16:25:00,2.42528,2.42533,2.42486,2.42517,182500000.0
2007-02-13 16:30:00,2.42494,2.42621,2.42494,2.42571,200600000.0
2007-02-13 16:35:00,2.42543,2.42614,2.4253,2.4258,193800000.0
2007-02-13 16:40:00,2.42603,2.42604,2.42543,2.4258,177600001.0
2007-02-13 16:45:00,2.42576,2.4267,2.42558,2.42657,155500000.0
2007-02-13 16:50:00,2.42664,2.4267,2.42615,2.4262,193900000.0
2007-02-13 16:55:00,2.42601,2.42636,2.42588,2.42636,227000001.0
2007-02-13 17:00:00,2.42624,2.42659,2.42603,2.42654,192200000.0
2007-02-13 17:05:00,2.42654,2.42694,2.42609,2.42612,169199998.0
2007-02-13 17:10:00,2.42616,2.42649,2.42574,2.42649,154900000.0
2007-02-13 17:15:00,2.42645,2.42783,2.42645,2.42767,155700000.0
2007-02-13 17:20:00,2.42772,2.42807,2.4268,2.4269,189600000.0
2007-02-13 17:25:00,2.42679,2.42699,2.42631,2.42644,184099999.0
2007-02-13 17:30:00,2.42635,2.42671,2.42599,2.42603,157500000.0
2007-02-13 17:35:00,2.42616,2.4263,2.42593,2.42593,187300000.0
2007-02-13 17:40:00,2.42603,2.42688,2.42594,2.42674,208899999.0
2007-02-13 17:45:00,2.42671,2.42717,2.42671,2.42694,170800000.0
2007-02-13 17:50:00,2.42696,2.42707,2.42664,2.42687,184299999.0
2007-02-13 17:55:00,2.42679,2.42746,2.42672,2.42739,205700000.0
2007-02-13 18:00:00,2.4275,2.42762,2.42691,2.42717,1465800001.0
2007-02-13 18:05:00,2.42714,2.42715,2.42651,2.42691,1778199999.0
2007-02-13 18:10:00,2.42692,2.42729,2.42645,2.42717,1176900000.0
2007-02-13 18:15:00,2.42701,2.42776,2.42681,2.42743,1324600000.0
2007-02-13 18:20:00,2.42741,2.42773,2.42712,2.42735,1355200000.0
2007-02-13 18:25:00,2.42738,2.42788,2.42672,2.42703,1407200001.0
2007-02-13 18:30:00,2.42711,2.42787,2.42698,2.42747,1287599998.0
2007-02-13 18:35:00,2.42743,2.42774,2.4271,2.42735,581600001.0
2007-02-13 18:40:00,2.42746,2.42761,2.42719,2.42723,687400001.0
2007-02-13 18:45:00,2.42727,2.42773,2.42718,2.42773,282200000.0
2007-02-13 18:50:00,2.42773,2.428,2.42751,2.42779,641199998.0
2007-02-13 18:55:00,2.42777,2.42819,2.42777,2.42785,752700001.0
2007-02-13 19:00:00,2.42784,2.42815,2.4278,2.42787,413700001.0
2007-02-13 19:05:00,2.42783,2.42859,2.42783,2.42833,806000000.0
2007-02-13 19:10:00,2.4284,2.42885,2.42833,2.4288,384800000.0
2007-02-13 19:15:00,2.42869,2.42915,2.42849,2.42899,467800000.0
2007-02-13 19:20:00,2.42893,2.42928,2.42882,2.42906,504999999.0
2007-02-13 19:25:00,2.42903,2.42925,2.42894,2.4291,553500001.0
2007-02-13 19:30:00,2.4291,2.4295,2.4291,2.42949,573600000.0
2007-02-13 19:35:00,2.4295,2.42961,2.42895,2.42925,404900000.0
2007-02-13 19:40:00,2.4293,2.4293,2.42863,2.42863,427999999.0
2007-02-13 19:45:00,2.42859,2.42889,2.42841,2.42851,338600000.0
2007-02-13 19:50:00,2.42847,2.42862,2.42796,2.42805,350600000.0
2007-02-13 19:55:00,2.42797,2.42818,2.42775,2.42805,480700000.0
2007-02-13 20:00:00,2.42809,2.42824,2.4278,2.4282,249700000.0
2007-02-13 20:05:00,2.42825,2.42835,2.428,2.42805,225700000.0
2007-02-13 20:10:00,2.42808,2.42808,2.42718,2.42718,534400000.0
2007-02-13 20:15:00,2.42728,2.42742,2.42681,2.42702,632900000.0
2007-02-13 20:20:00,2.42685,2.42703,2.4265,2.42703,548900000.0
2007-02-13 20:25:00,2.4268,2.42716,2.42669,2.42679,752400000.0
2007-02-13 20:30:00,2.42683,2.42731,2.42645,2.42679,1093300000.0
2007-02-13 20:35:00,2.42685,2.42739,2.42655,2.42691,518700000.0
2007-02-13 20:40:00,2.42697,2.42754,2.42694,2.42717,617700001.0
2007-02-13 20:45:00,2.42715,2.42737,2.42697,2.42709,562200000.0
2007-02-13 20:50:00,2.42713,2.42737,2.42677,2.42704,806900000.0
2007-02-13 20:55:00,2.427,2.42715,2.42649,2.42682,992100000.0
2007-02-13 21:00:00,2.4272,2.4272,2.42674,2.42686,874900001.0
2007-02-13 21:05:00,2.42702,2.42733,2.42687,2.4272,219100000.0
2007-02-13 21:10:00,2.42718,2.42765,2.42705,2.42765,522200002.0
2007-02-13 21:15:00,2.42761,2.42787,2.42706,2.42758,730599998.0
2007-02-13 21:20:00,2.42758,2.42817,2.42739,2.42783,822799999.0
2007-02-13 21:25:00,2.42792,2.42909,2.4279,2.4283,307300000.0
2007-02-13 21:30:00,2.42824,2.42838,2.42782,2.42828,448100000.0
2007-02-13 21:35:00,2.42836,2.42843,2.42781,2.42836,253200001.0
2007-02-13 21:40:00,2.42827,2.42827,2.42777,2.42782,337700000.0
2007-02-13 21:45:00,2.42781,2.42813,2.4277,2.42787,446200000.0
2007-02-13 21:50:00,2.42797,2.42797,2.42672,2.42678,304399998.0
2007-02-13 21:55:00,2.42689,2.42745,2.42687,2.42734,365800000.0
2007-02-13 22:00:00,2.42727,2.42739,2.42687,2.42712,324400000.0
2007-02-13 22:05:00,2.42711,2.42718,2.42665,2.42676,217000001.0
2007-02-13 22:10:00,2.42694,2.42704,2.42665,2.4267,168600000.0
2007-02-13 22:15:00,2.42683,2.4275,2.42677,2.42735,370600000.0
2007-02-13 22:20:00,2.42737,2.42748,2.42702,2.42702,272200000.0
2007-02-13 22:25:00,2.42709,2.42715,2.42674,2.42676,333000001.0
2007-02-13 22:30:00,2.42672,2.42712,2.42662,2.4268,280600000.0
2007-02-13 22:35:00,2.42688,2.42699,2.42664,2.42687,141800001.0
2007-02-13 22:40:00,2.42682,2.42723,2.42662,2.42715,357000000.0
2007-02-13 22:45:00,2.42715,2.42781,2.42704,2.42719,334300000.0
2007-02-13 22:50:00,2.42704,2.42745,2.42677,2.42701,254100000.0
2007-02-13 22:55:00,2.42699,2.42734,2.42692,2.42698,201900001.0
2007-02-13 23:00:00,2.42693,2.42714,2.42646,2.42682,111400000.0
2007-02-13 23:05:00,2.42685,2.42699,2.4266,2.42687,115300000.0
2007-02-13 23:10:00,2.42675,2.42709,2.42665,2.42698,141300000.0
2007-02-13 23:15:00,2.42708,2.42747,2.42702,2.42747,87200000.0
2007-02-13 23:20:00,2.42764,2.42768,2.42714,2.42736,219400001.0
2007-02-13 23:25:00,2.42743,2.42752,2.42704,2.42729,137600001.0
2007-02-13 23:30:00,2.42723,2.42758,2.42709,2.42741,157200001.0
2007-02-13 23:35:00,2.42735,2.42772,2.4273,2.42745,175200001.0
2007-02-13 23:40:00,2.42747,2.42786,2.42736,2.42782,126800000.0
2007-02-13 23:45:00,2.42767,2.42805,2.42753,2.42783,134600001.0
2007-02-13 23:50:00,2.42807,2.42812,2.42732,2.42732,157000000.0
2007-02-13 23:55:00,2.42724,2.42748,2.42697,2.42728,155200000.0
2007-02-14 00:00:00,2.42683,2.42767,2.42669,2.42669,182200000.0
2007-02-14 00:05:00,2.42701,2.42718,2.42647,2.42664,160300000.0
2007-02-14 00:10:00,2.42672,2.42681,2.42589,2.42589,136100000.0
2007-02-14 00:15:00,2.42569,2.427,2.42569,2.42682,176800000.0
2007-02-14 00:20:00,2.42671,2.42682,2.42635,2.4264,136700000.0
2007-02-14 00:25:00,2.42643,2.42643,2.42597,2.42621,180300000.0
2007-02-14 00:30:00,2.42643,2.42693,2.42584,2.4266,151500000.0
2007-02-14 00:35:00,2.42662,2.42705,2.4266,2.42697,156600001.0
2007-02-14 00:40:00,2.42705,2.42743,2.42673,2.42697,139900000.0
2007-02-14 00:45:00,2.42707,2.42735,2.42669,2.42675,145900000.0
2007-02-14 00:50:00,2.42684,2.42708,2.42648,2.42683,184800000.0
2007-02-14 00:55:00,2.42675,2.42695,2.42638,2.42648,137000000.0
2007-02-14 01:00:00,2.42668,2.42701,2.42643,2.4266,187600001.0
2007-02-14 01:05:00,2.42696,2.4273,2.4266,2.42693,126800000.0
2007-02-14 01:10:00,2.42643,2.42769,2.42624,2.4274,185599999.0
2007-02-14 01:15:00,2.42737,2.42801,2.42726,2.42744,149000000.0
2007-02-14 01:20:00,2.42729,2.42804,2.42701,2.42766,139200000.0
2007-02-14 01:25:00,2.42762,2.4279,2.42732,2.42778,171000000.0
2007-02-14 01:30:00,2.42741,2.42761,2.427,2.42702,219100001.0
2007-02-14 01:35:00,2.42705,2.42741,2.42691,2.42723,159300000.0
2007-02-14 01:40:00,2.42734,2.42738,2.4267,2.4267,192999999.0
2007-02-14 01:45:00,2.42657,2.42702,2.42649,2.42681,189100000.0
2007-02-14 01:50:00,2.42668,2.42674,2.42614,2.42644,170000000.0
2007-02-14 01:55:00,2.42656,2.42717,2.42653,2.42657,167900000.0
2007-02-14 02:00:00,2.42655,2.42683,2.42607,2.42678,164000000.0
2007-02-14 02:05:00,2.42679,2.42701,2.42663,2.42665,164400000.0
2007-02-14 02:10:00,2.42673,2.42688,2.42649,2.42659,116199998.0
2007-02-14 02:15:00,2.42666,2.42701,2.42584,2.42684,151400000.0
2007-02-14 02:20:00,2.42681,2.42682,2.42592,2.42611,193400000.0
2007-02-14 02:25:00,2.42624,2.42644,2.42609,2.42609,134600000.0
2007-02-14 02:30:00,2.42627,2.42645,2.42575,2.42575,186000000.0
2007-02-14 02:35:00,2.42577,2.42617,2.42572,2.42598,129300000.0
2007-02-14 02:40:00,2.42593,2.4263,2.42575,2.42587,122400000.0
2007-02-14 02:45:00,2.426,2.42603,2.42528,2.42539,184999998.0
2007-02-14 02:50:00,2.42532,2.42559,2.425,2.42523,190100000.0
2007-02-14 02:55:00,2.42523,2.42526,2.42471,2.42503,154300000.0
2007-02-14 03:00:00,2.42506,2.42539,2.42475,2.42505,122400000.0
2007-02-14 03:05:00,2.42493,2.42535,2.42491,2.42517,153900000.0
2007-02-14 03:10:00,2.42551,2.42627,2.42524,2.42621,69400000.0
2007-02-14 03:15:00,2.42625,2.42653,2.42601,2.42653,181800000.0
2007-02-14 03:20:00,2.42677,2.42679,2.42592,2.42629,138100000.0
2007-02-14 03:25:00,2.42633,2.42667,2.42598,2.42605,152300000.0
2007-02-14 03:30:00,2.42596,2.42687,2.42592,2.42671,186600000.0
2007-02-14 03:35:00,2.42684,2.42709,2.42639,2.4267,164900000.0
2007-02-14 03:40:00,2.42666,2.42738,2.42652,2.42711,159200000.0
2007-02-14 03:45:00,2.42714,2.4273,2.42667,2.4269,129100000.0
2007-02-14 03:50:00,2.42704,2.42758,2.42703,2.42723,209500000.0
2007-02-14 03:55:00,2.42746,2.42754,2.42682,2.42702,128100000.0
2007-02-14 04:00:00,2.42706,2.42714,2.4267,2.42702,114400000.0
2007-02-14 04:05:00,2.42697,2.42726,2.42663,2.42679,117100000.0
2007-02-14 04:10:00,2.42679,2.42698,2.42638,2.42698,144300000.0
2007-02-14 04:15:00,2.42695,2.42735,2.42692,2.42709,122300000.0
2007-02-14 04:20:00,2.42715,2.42749,2.42697,2.42697,196500000.0
2007-02-14 04:25:00,2.4272,2.4277,2.42705,2.4272,145699999.0
2007-02-14 04:30:00,2.42714,2.42714,2.42629,2.42683,218099999.0
2007-02-14 04:35:00,2.42651,2.42687,2.42638,2.42651,110700000.0
2007-02-14 04:40:00,2.42645,2.42678,2.42642,2.4265,66100000.0
2007-02-14 04:45:00,2.42656,2.42706,2.42655,2.42681,141900000.0
2007-02-14 04:50:00,2.42683,2.42698,2.4265,2.42683,93000000.0
2007-02-14 04:55:00,2.42695,2.42704,2.42669,2.42673,100700000.0
2007-02-14 05:00:00,2.4268,2.42704,2.42667,2.42686,130300000.0
2007-02-14 05:05:00,2.42696,2.4271,2.42656,2.4266,141600000.0
2007-02-14 05:10:00,2.42645,2.42672,2.4261,2.42627,164200000.0
2007-02-14 05:15:00,2.42652,2.42652,2.42561,2.42645,196300000.0
2007-02-14 05:20:00,2.42614,2.42666,2.426,2.42652,175400000.0
2007-02-14 05:25:00,2.42669,2.42683,2.42644,2.42669,184200000.0
2007-02-14 05:30:00,2.42668,2.42691,2.42656,2.42667,130800000.0
2007-02-14 05:35:00,2.4267,2.42696,2.42635,2.42696,153900000.0
2007-02-14 05:40:00,2.42689,2.42723,2.42682,2.42708,124900000.0
2007-02-14 05:45:00,2.42697,2.42714,2.42675,2.42675,156100000.0
2007-02-14 05:50:00,2.4268,2.42714,2.42622,2.4263,192100000.0
2007-02-14 05:55:00,2.42634,2.42671,2.42624,2.42654,145599999.0
2007-02-14 06:00:00,2.42649,2.42669,2.42628,2.42664,120500000.0
2007-02-14 06:05:00,2.42652,2.42728,2.42652,2.42718,179700000.0
2007-02-14 06:10:00,2.42716,2.42748,2.42697,2.42699,128600000.0
2007-02-14 06:15:00,2.42706,2.42777,2.42685,2.42685,127400000.0
2007-02-14 06:20:00,2.42684,2.42711,2.42663,2.42683,162900000.0
2007-02-14 06:25:00,2.42683,2.42735,2.42657,2.42731,138300000.0
2007-02-14 06:30:00,2.42761,2.42761,2.42697,2.42705,200299999.0
2007-02-14 06:35:00,2.42702,2.42712,2.42664,2.42676,145800000.0
2007-02-14 06:40:00,2.42711,2.4276,2.42644,2.42692,207200000.0
2007-02-14 06:45:00,2.42705,2.42724,2.42643,2.42665,140700000.0
2007-02-14 06:50:00,2.42697,2.42747,2.42641,2.4268,144500000.0
2007-02-14 06:55:00,2.42677,2.42712,2.42643,2.42712,100800000.0
2007-02-14 07:00:00,2.42716,2.42742,2.4267,2.4269,165200000.0
2007-02-14 07:05:00,2.42693,2.42725,2.42627,2.42725,132100000.0
2007-02-14 07:10:00,2.42694,2.42712,2.42683,2.42699,141300000.0
2007-02-14 07:15:00,2.42719,2.42719,2.42671,2.4268,188700000.0
2007-02-14 07:20:00,2.42678,2.4274,2.42676,2.4273,134000000.0
2007-02-14 07:25:00,2.42718,2.42756,2.42708,2.4275,106900000.0
2007-02-14 07:30:00,2.42747,2.42755,2.42695,2.42695,165300000.0
2007-02-14 07:35:00,2.42701,2.42716,2.42666,2.42716,174300000.0
2007-02-14 07:40:00,2.42712,2.42712,2.42661,2.42661,117700000.0
2007-02-14 07:45:00,2.42663,2.42701,2.42653,2.42657,179300000.0
2007-02-14 07:50:00,2.42693,2.42701,2.42659,2.42677,148400000.0
2007-02-14 07:55:00,2.42679,2.4271,2.42655,2.42692,82900000.0
2007-02-14 08:00:00,2.42737,2.42745,2.42652,2.42682,189100000.0
2007-02-14 08:05:00,2.42687,2.42776,2.4268,2.42744,180400000.0
2007-02-14 08:10:00,2.42738,2.42782,2.42702,2.42702,158400000.0
2007-02-14 08:15:00,2.42702,2.42733,2.42692,2.4273,146099999.0
2007-02-14 08:20:00,2.42719,2.4274,2.42705,2.42709,173900000.0
2007-02-14 08:25:00,2.42714,2.42749,2.42691,2.42749,181900000.0
2007-02-14 08:30:00,2.42755,2.42824,2.42755,2.42765,199600000.0
2007-02-14 08:35:00,2.42775,2.428,2.42735,2.42765,138900000.0
2007-02-14 08:40:00,2.42767,2.42819,2.42751,2.42778,143400000.0
2007-02-14 08:45:00,2.42768,2.42826,2.42746,2.42817,154600000.0
2007-02-14 08:50:00,2.4282,2.42849,2.42787,2.42787,126800000.0
2007-02-14 08:55:00,2.4279,2.42828,2.42768,2.42828,224200000.0
2007-02-14 09:00:00,2.42817,2.42849,2.42803,2.42833,186600000.0
2007-02-14 09:05:00,2.42829,2.42831,2.42734,2.42754,122800000.0
2007-02-14 09:10:00,2.42746,2.42807,2.42683,2.428,142600000.0
2007-02-14 09:15:00,2.42816,2.42816,2.42735,2.42754,153000000.0
2007-02-14 09:20:00,2.42764,2.42795,2.42648,2.42708,168600001.0
2007-02-14 09:25:00,2.42702,2.42762,2.42653,2.42708,140500000.0
2007-02-14 09:30:00,2.42709,2.42774,2.427,2.42774,187099999.0
2007-02-14 09:35:00,2.42781,2.42827,2.4275,2.42781,210000000.0
2007-02-14 09:40:00,2.42763,2.42768,2.42569,2.42569,180700000.0
2007-02-14 09:45:00,2.42556,2.42575,2.42499,2.42553,155700000.0
2007-02-14 09:50:00,2.42569,2.42731,2.42569,2.42655,230600000.0
2007-02-14 09:55:00,2.42663,2.42704,2.42599,2.42628,154400000.0
2007-02-14 10:00:00,2.42665,2.42739,2.42662,2.42662,180200000.0
2007-02-14 10:05:00,2.42664,2.4271,2.42658,2.42709,176000002.0
2007-02-14 10:10:00,2.42692,2.42692,2.42495,2.42558,143300000.0
2007-02-14 10:15:00,2.42573,2.42606,2.42516,2.42546,197500000.0
2007-02-14 10:20:00,2.42556,2.42586,2.42504,2.42539,176300000.0
2007-02-14 10:25:00,2.42512,2.42627,2.42512,2.42607,161200000.0
2007-02-14 10:30:00,2.42583,2.42621,2.42553,2.42553,125900000.0
2007-02-14 10:35:00,2.42538,2.42634,2.42521,2.42624,148800000.0
2007-02-14 10:40:00,2.42635,2.42635,2.42536,2.42536,197400000.0
2007-02-14 10:45:00,2.42533,2.42562,2.42513,2.42537,157200000.0
2007-02-14 10:50:00,2.42539,2.42544,2.42442,2.42451,146099999.0
2007-02-14 10:55:00,2.42458,2.42499,2.42445,2.42455,188200000.0
2007-02-14 11:00:00,2.42431,2.42482,2.42419,2.42468,169900000.0
2007-02-14 11:05:00,2.42473,2.42537,2.42469,2.42526,197400000.0
2007-02-14 11:10:00,2.42529,2.42632,2.42518,2.42582,177700000.0
2007-02-14 11:15:00,2.42579,2.42678,2.42573,2.42677,151299999.0
2007-02-14 11:20:00,2.42679,2.4269,2.42587,2.42587,197000000.0
2007-02-14 11:25:00,2.42592,2.42669,2.42566,2.42567,214699999.0
2007-02-14 11:30:00,2.42615,2.427,2.42537,2.42578,180500000.0
2007-02-14 11:35:00,2.42598,2.42598,2.42513,2.42534,214400000.0
2007-02-14 11:40:00,2.42516,2.42564,2.42446,2.42462,161100000.0
2007-02-14 11:45:00,2.42439,2.42477,2.42417,2.42457,190899999.0
2007-02-14 11:50:00,2.4245,2.42462,2.42404,2.42442,126500000.0
2007-02-14 11:55:00,2.42443,2.42515,2.42443,2.4246,178800000.0
2007-02-14 12:00:00,2.42447,2.42503,2.42429,2.42459,170800000.0
2007-02-14 12:05:00,2.42453,2.42485,2.42418,2.42457,199700000.0
2007-02-14 12:10:00,2.42462,2.42465,2.42423,2.42455,152200000.0
2007-02-14 12:15:00,2.42456,2.42491,2.42395,2.42453,218400000.0
2007-02-14 12:20:00,2.42446,2.42464,2.42412,2.42437,161900000.0
2007-02-14 12:25:00,2.42451,2.42488,2.42412,2.42466,170700000.0
2007-02-14 12:30:00,2.42423,2.42599,2.42176,2.4259,197599999.0
2007-02-14 12:35:00,2.42595,2.42911,2.42595,2.42821,155200000.0
2007-02-14 12:40:00,2.42829,2.43062,2.42826,2.43019,177100000.0
2007-02-14 12:45:00,2.43027,2.43072,2.42916,2.43072,261200001.0
2007-02-14 12:50:00,2.43067,2.43068,2.42926,2.43062,178700000.0
2007-02-14 12:55:00,2.43064,2.4308,2.43006,2.4304,180800000.0
2007-02-14 13:00:00,2.43024,2.43043,2.42948,2.42973,199200001.0
2007-02-14 13:05:00,2.43001,2.43116,2.4299,2.43069,142800000.0
2007-02-14 13:10:00,2.43064,2.43107,2.43051,2.43083,194300000.0
2007-02-14 13:15:00,2.43059,2.43093,2.43038,2.43093,203800000.0
2007-02-14 13:20:00,2.43065,2.43095,2.43019,2.43019,140900000.0
2007-02-14 13:25:00,2.4302,2.43063,2.43001,2.4302,119800000.0
2007-02-14 13:30:00,2.43048,2.43084,2.43021,2.43052,200600000.0
2007-02-14 13:35:00,2.43068,2.43088,2.43037,2.43081,191600000.0
2007-02-14 13:40:00,2.43082,2.4314,2.43073,2.43122,220500000.0
2007-02-14 13:45:00,2.43146,2.43203,2.43135,2.43158,213300000.0
2007-02-14 13:50:00,2.43158,2.43285,2.43154,2.43275,200800000.0
2007-02-14 13:55:00,2.43249,2.43316,2.43234,2.43252,159000000.0
2007-02-14 14:00:00,2.43242,2.43284,2.43213,2.43247,165200000.0
2007-02-14 14:05:00,2.43224,2.43233,2.43163,2.43163,173000000.0
2007-02-14 14:10:00,2.43167,2.4318,2.43117,2.43174,186100001.0
2007-02-14 14:15:00,2.4317,2.43255,2.4317,2.43243,191300000.0
2007-02-14 14:20:00,2.4325,2.43299,2.43234,2.43275,163900000.0
2007-02-14 14:25:00,2.43256,2.43317,2.43234,2.43234,149500000.0
2007-02-14 14:30:00,2.43242,2.4329,2.43235,2.43288,182800000.0
2007-02-14 14:35:00,2.43262,2.43262,2.43179,2.43192,152100000.0
2007-02-14 14:40:00,2.43211,2.43226,2.43122,2.43144,199300000.0
2007-02-14 14:45:00,2.43144,2.43155,2.43088,2.43155,136100000.0
2007-02-14 14:50:00,2.43146,2.43155,2.43095,2.43119,186900000.0
2007-02-14 14:55:00,2.43119,2.43119,2.43038,2.43069,196600000.0
2007-02-14 15:00:00,2.43067,2.43077,2.42926,2.4294,177400000.0
2007-02-14 15:05:00,2.42949,2.43046,2.42949,2.42997,151800000.0
2007-02-14 15:10:00,2.42998,2.43046,2.42983,2.43046,146900000.0
2007-02-14 15:15:00,2.43051,2.43051,2.43012,2.43042,156700000.0
2007-02-14 15:20:00,2.43033,2.4306,2.42967,2.4302,176800000.0
2007-02-14 15:25:00,2.4304,2.43082,2.43035,2.43073,174600000.0
2007-02-14 15:30:00,2.43083,2.43127,2.43053,2.43087,176800000.0
2007-02-14 15:35:00,2.43079,2.43115,2.43038,2.43095,250300000.0
2007-02-14 15:40:00,2.43114,2.43158,2.43039,2.43039,179400001.0
2007-02-14 15:45:00,2.43046,2.43086,2.42976,2.42976,211100000.0
2007-02-14 15:50:00,2.42967,2.43016,2.42951,2.42987,193500000.0
2007-02-14 15:55:00,2.42979,2.43039,2.42922,2.43013,251899999.0
2007-02-14 16:00:00,2.43009,2.43025,2.42979,2.42988,146600000.0
2007-02-14 16:05:00,2.43001,2.43022,2.4295,2.43004,196600000.0
2007-02-14 16:10:00,2.43018,2.43074,2.4301,2.43021,176800000.0
2007-02-14 16:15:00,2.43017,2.4311,2.43016,2.43097,143600000.0
2007-02-14 16:20:00,2.43108,2.43155,2.43098,2.43117,185399998.0
2007-02-14 16:25:00,2.43135,2.43135,2.43078,2.43087,173200000.0
2007-02-14 16:30:00,2.43089,2.4316,2.43062,2.43157,197500001.0
2007-02-14 16:35:00,2.43153,2.4318,2.43112,2.43133,185900000.0
2007-02-14 16:40:00,2.43152,2.43159,2.43097,2.43097,158900000.0
2007-02-14 16:45:00,2.43088,2.43112,2.43068,2.43085,156900000.0
2007-02-14 16:50:00,2.43079,2.43088,2.4305,2.43076,185700000.0
2007-02-14 16:55:00,2.43076,2.43161,2.43072,2.43159,149500000.0
2007-02-14 17:00:00,2.43118,2.43155,2.42662,2.42851,182199999.0
2007-02-14 17:05:00,2.42839,2.43102,2.42824,2.43072,192200001.0
2007-02-14 17:10:00,2.43079,2.43117,2.43019,2.43042,129700000.0
2007-02-14 17:15:00,2.43047,2.4305,2.42976,2.42976,211600001.0
2007-02-14 17:20:00,2.42961,2.42991,2.42905,2.42934,235200000.0
2007-02-14 17:25:00,2.42931,2.43024,2.4291,2.43015,199000001.0
2007-02-14 17:30:00,2.43018,2.4304,2.4299,2.4299,166800000.0
2007-02-14 17:35:00,2.43002,2.4306,2.42987,2.42999,147400000.0
2007-02-14 17:40:00,2.42995,2.43051,2.42969,2.43,179600000.0
2007-02-14 17:45:00,2.42999,2.4302,2.42965,2.42991,156600000.0
2007-02-14 17:50:00,2.43007,2.4326,2.43007,2.43205,182600000.0
2007-02-14 17:55:00,2.43169,2.43244,2.43145,2.43239,142600000.0
2007-02-14 18:00:00,2.43248,2.43298,2.43185,2.43287,1351800000.0
2007-02-14 18:05:00,2.4331,2.43323,2.43232,2.43241,1704399999.0
2007-02-14 18:10:00,2.43244,2.43308,2.43214,2.43282,1259400000.0
2007-02-14 18:15:00,2.43284,2.43336,2.43255,2.4333,1369899999.0
2007-02-14 18:20:00,2.4334,2.43373,2.43257,2.43293,1337099999.0
2007-02-14 18:25:00,2.43292,2.43335,2.43261,2.4328,1448599999.0
2007-02-14 18:30:00,2.43287,2.43426,2.43273,2.434,1244100000.0
2007-02-14 18:35:00,2.43412,2.43466,2.43315,2.4334,590600000.0
2007-02-14 18:40:00,2.43343,2.43415,2.43317,2.43332,701899999.0
2007-02-14 18:45:00,2.43336,2.43362,2.43322,2.43362,278499998.0
2007-02-14 18:50:00,2.43334,2.4336,2.43289,2.43289,610000000.0
2007-02-14 18:55:00,2.43286,2.43351,2.43284,2.43319,712999998.0
2007-02-14 19:00:00,2.43314,2.43328,2.43268,2.43287,409400001.0
2007-02-14 19:05:00,2.43291,2.43367,2.43285,2.43305,837799999.0
2007-02-14 19:10:00,2.43298,2.43309,2.43226,2.43278,411599998.0
2007-02-14 19:15:00,2.43287,2.43306,2.43236,2.43259,411900000.0
2007-02-14 19:20:00,2.43267,2.43275,2.43193,2.43208,511500000.0
2007-02-14 19:25:00,2.43194,2.43221,2.43165,2.43168,514300000.0
2007-02-14 19:30:00,2.43162,2.43182,2.43118,2.43136,558300000.0
2007-02-14 19:35:00,2.4313,2.43151,2.43109,2.43144,384900000.0
2007-02-14 19:40:00,2.43141,2.43146,2.43112,2.43125,331800000.0
2007-02-14 19:45:00,2.43077,2.43175,2.43068,2.43166,320900000.0
2007-02-14 19:50:00,2.43179,2.43227,2.43168,2.43175,281600000.0
2007-02-14 19:55:00,2.43165,2.43165,2.43103,2.43127,430900000.0
2007-02-14 20:00:00,2.43156,2.43178,2.43111,2.43168,234600000.0
2007-02-14 20:05:00,2.43167,2.43241,2.43151,2.4322,262100000.0
2007-02-14 20:10:00,2.43221,2.43221,2.43171,2.43178,502800001.0
2007-02-14 20:15:00,2.43182,2.43223,2.43167,2.43212,644399999.0
2007-02-14 20:20:00,2.43226,2.43265,2.43214,2.43241,575099999.0
2007-02-14 20:25:00,2.43237,2.43256,2.43201,2.43215,883700000.0
2007-02-14 20:30:00,2.43217,2.43255,2.43213,2.43227,1076500001.0
2007-02-14 20:35:00,2.43234,2.43253,2.43213,2.43223,533399997.0
2007-02-14 20:40:00,2.43233,2.43268,2.43208,2.43216,640899999.0
2007-02-14 20:45:00,2.43217,2.43233,2.43167,2.4319,611200000.0
2007-02-14 20:50:00,2.43199,2.43237,2.43183,2.43225,731599998.0
2007-02-14 20:55:00,2.43219,2.43232,2.43176,2.432,1067700001.0
2007-02-14 21:00:00,2.432,2.43216,2.43169,2.43182,812199999.0
2007-02-14 21:05:00,2.43185,2.43208,2.43173,2.43203,254800000.0
2007-02-14 21:10:00,2.43204,2.43236,2.43163,2.43225,477600000.0
2007-02-14 21:15:00,2.43212,2.43254,2.43187,2.43226,601400000.0
2007-02-14 21:20:00,2.43233,2.43251,2.43214,2.43237,898000002.0
2007-02-14 21:25:00,2.43229,2.43241,2.43203,2.43207,299400000.0
2007-02-14 21:30:00,2.43219,2.43223,2.43187,2.43194,493599999.0
2007-02-14 21:35:00,2.43205,2.43248,2.43205,2.43247,189500000.0
2007-02-14 21:40:00,2.4324,2.43249,2.43214,2.43245,368100000.0
2007-02-14 21:45:00,2.43246,2.43256,2.43189,2.432,421600000.0
2007-02-14 21:50:00,2.43202,2.43236,2.43162,2.4321,329900000.0
2007-02-14 21:55:00,2.43216,2.43277,2.43206,2.43268,355500001.0
2007-02-14 22:00:00,2.43258,2.43292,2.43235,2.43256,334300000.0
2007-02-14 22:05:00,2.43254,2.433,2.43252,2.43282,221800000.0
2007-02-14 22:10:00,2.43292,2.43335,2.43268,2.43335,201600001.0
2007-02-14 22:15:00,2.43312,2.43338,2.43301,2.43325,405000001.0
2007-02-14 22:20:00,2.43325,2.43341,2.43304,2.43335,280800000.0
2007-02-14 22:25:00,2.43344,2.43353,2.43312,2.43345,311600001.0
2007-02-14 22:30:00,2.4334,2.43365,2.43307,2.4332,314000000.0
2007-02-14 22:35:00,2.43318,2.43331,2.43292,2.43315,186600000.0
2007-02-14 22:40:00,2.43309,2.43342,2.43256,2.43275,268000000.0
2007-02-14 22:45:00,2.43277,2.43289,2.4323,2.43252,347900000.0
2007-02-14 22:50:00,2.43248,2.43269,2.43168,2.43205,243300000.0
2007-02-14 22:55:00,2.43227,2.43302,2.43221,2.43251,190399999.0
2007-02-14 23:00:00,2.43244,2.43262,2.43195,2.4321,110500001.0
2007-02-14 23:05:00,2.43214,2.43276,2.43214,2.43276,120900000.0
2007-02-14 23:10:00,2.43264,2.43315,2.43247,2.43302,162900000.0
2007-02-14 23:15:00,2.43305,2.43311,2.43241,2.43303,98800000.0
2007-02-14 23:20:00,2.43312,2.43314,2.43238,2.43244,125700000.0
2007-02-14 23:25:00,2.43255,2.43302,2.43242,2.4329,145100000.0
2007-02-14 23:30:00,2.43292,2.4332,2.43281,2.43306,121100000.0
2007-02-14 23:35:00,2.43295,2.43321,2.4327,2.43283,126100000.0
2007-02-14 23:40:00,2.43265,2.4329,2.43244,2.43287,117400000.0
2007-02-14 23:45:00,2.43277,2.43295,2.43227,2.43241,188000001.0
2007-02-14 23:50:00,2.43232,2.43306,2.43217,2.43297,142100000.0
2007-02-14 23:55:00,2.43288,2.43309,2.43253,2.43309,199600000.0
2007-02-15 00:00:00,2.43295,2.43437,2.43162,2.43437,119100000.0
2007-02-15 00:05:00,2.43382,2.43382,2.43102,2.43216,153500000.0
2007-02-15 00:10:00,2.43186,2.4324,2.43154,2.43227,142900000.0
2007-02-15 00:15:00,2.43243,2.43287,2.43218,2.43286,140800000.0
2007-02-15 00:20:00,2.43246,2.43321,2.43246,2.43298,147800001.0
2007-02-15 00:25:00,2.433,2.43343,2.43281,2.43325,164900000.0
2007-02-15 00:30:00,2.43295,2.43388,2.43291,2.43372,220099999.0
2007-02-15 00:35:00,2.43375,2.43378,2.43313,2.4335,140300000.0
2007-02-15 00:40:00,2.43375,2.43399,2.43289,2.43327,128400000.0
2007-02-15 00:45:00,2.43326,2.43358,2.43258,2.43259,149600000.0
2007-02-15 00:50:00,2.43261,2.43276,2.432,2.4327,147600000.0
2007-02-15 00:55:00,2.43255,2.43276,2.43243,2.43267,134400000.0
2007-02-15 01:00:00,2.4328,2.43326,2.43277,2.43287,177500000.0
2007-02-15 01:05:00,2.43307,2.43362,2.43307,2.43337,103400000.0
2007-02-15 01:10:00,2.43358,2.4336,2.43313,2.43333,192400001.0
2007-02-15 01:15:00,2.43338,2.43348,2.43286,2.433,104600000.0
2007-02-15 01:20:00,2.43289,2.43346,2.43289,2.43291,143800000.0
2007-02-15 01:25:00,2.43293,2.43317,2.43278,2.43292,157700000.0
2007-02-15 01:30:00,2.43295,2.43336,2.43266,2.43313,206600000.0
2007-02-15 01:35:00,2.43317,2.43354,2.43309,2.43325,126800000.0
2007-02-15 01:40:00,2.43343,2.43354,2.43319,2.4333,180000000.0
2007-02-15 01:45:00,2.4333,2.4334,2.43275,2.43321,126400000.0
2007-02-15 01:50:00,2.43305,2.43392,2.43254,2.43289,176800000.0
2007-02-15 01:55:00,2.43312,2.43493,2.43312,2.43386,112800000.0
2007-02-15 02:00:00,2.43398,2.43423,2.43187,2.43211,198300001.0
2007-02-15 02:05:00,2.43196,2.43252,2.43194,2.43198,192700000.0
2007-02-15 02:10:00,2.43212,2.43227,2.43159,2.43159,154700000.0
2007-02-15 02:15:00,2.4318,2.43245,2.4318,2.43202,106200000.0
2007-02-15 02:20:00,2.4321,2.43239,2.43175,2.43214,160800000.0
2007-02-15 02:25:00,2.43216,2.43248,2.4318,2.43226,187000001.0
2007-02-15 02:30:00,2.43233,2.43274,2.43217,2.43255,163199999.0
2007-02-15 02:35:00,2.43254,2.43276,2.43233,2.43256,149200000.0
2007-02-15 02:40:00,2.43228,2.43242,2.4319,2.43226,128800000.0
2007-02-15 02:45:00,2.4322,2.43246,2.43206,2.43212,107500000.0
2007-02-15 02:50:00,2.43184,2.43194,2.43147,2.43155,155400000.0
2007-02-15 02:55:00,2.43175,2.43193,2.43159,2.43168,155900000.0
2007-02-15 03:00:00,2.4317,2.43209,2.43163,2.43209,139400000.0
2007-02-15 03:05:00,2.43195,2.43213,2.43172,2.43202,167400001.0
2007-02-15 03:10:00,2.43218,2.43242,2.43184,2.43225,147000000.0
2007-02-15 03:15:00,2.43232,2.43252,2.43205,2.43235,159300000.0
2007-02-15 03:20:00,2.43228,2.43255,2.43174,2.43174,127300000.0
2007-02-15 03:25:00,2.43161,2.4323,2.43149,2.43188,176399999.0
2007-02-15 03:30:00,2.43207,2.43211,2.43101,2.43131,178900001.0
2007-02-15 03:35:00,2.43131,2.43161,2.43109,2.43145,191600000.0
2007-02-15 03:40:00,2.43144,2.43216,2.43142,2.4318,165000000.0
2007-02-15 03:45:00,2.43184,2.43212,2.4315,2.4315,155900000.0
2007-02-15 03:50:00,2.43145,2.43156,2.43042,2.43042,134400000.0
2007-02-15 03:55:00,2.43039,2.4308,2.43016,2.43044,138000000.0
2007-02-15 04:00:00,2.43036,2.43039,2.42953,2.42977,102200000.0
2007-02-15 04:05:00,2.42958,2.42983,2.42934,2.42965,179900001.0
2007-02-15 04:10:00,2.42952,2.4298,2.42917,2.42917,180100000.0
2007-02-15 04:15:00,2.42896,2.42933,2.42881,2.4291,97500000.0
2007-02-15 04:20:00,2.42926,2.42999,2.42922,2.42943,184500000.0
2007-02-15 04:25:00,2.42955,2.42995,2.42924,2.42987,174900000.0
2007-02-15 04:30:00,2.4299,2.43039,2.42978,2.43026,181400000.0
2007-02-15 04:35:00,2.4303,2.4303,2.42988,2.42999,189000000.0
2007-02-15 04:40:00,2.42992,2.43023,2.42977,2.42977,87900000.0
2007-02-15 04:45:00,2.42985,2.43041,2.42985,2.43028,112800000.0
2007-02-15 04:50:00,2.43044,2.43059,2.43017,2.43023,160200000.0
2007-02-15 04:55:00,2.43038,2.43046,2.42974,2.42978,126800000.0
2007-02-15 05:00:00,2.4303,2.43065,2.43027,2.43065,90500000.0
2007-02-15 05:05:00,2.4308,2.43092,2.4304,2.43085,179100000.0
2007-02-15 05:10:00,2.43081,2.43101,2.43029,2.43085,192999999.0
2007-02-15 05:15:00,2.43097,2.43117,2.43078,2.43115,180700001.0
2007-02-15 05:20:00,2.43091,2.43111,2.43074,2.43103,158400000.0
2007-02-15 05:25:00,2.4312,2.43176,2.43119,2.43163,173500000.0
2007-02-15 05:30:00,2.43147,2.43147,2.43099,2.4312,122200000.0
2007-02-15 05:35:00,2.43127,2.43133,2.43094,2.43109,139900000.0
2007-02-15 05:40:00,2.43095,2.43109,2.43008,2.43041,127100000.0
2007-02-15 05:45:00,2.43083,2.43118,2.43064,2.43118,144700000.0
2007-02-15 05:50:00,2.43103,2.43142,2.43093,2.43107,161000000.0
2007-02-15 05:55:00,2.43091,2.43149,2.4309,2.43132,145600000.0
2007-02-15 06:00:00,2.43125,2.43174,2.43125,2.43157,123900000.0
2007-02-15 06:05:00,2.4314,2.43167,2.43119,2.43151,150600000.0
2007-02-15 06:10:00,2.4314,2.43159,2.43112,2.43112,155700001.0
2007-02-15 06:15:00,2.43115,2.43125,2.43082,2.43082,76500000.0
2007-02-15 06:20:00,2.43111,2.43193,2.43104,2.43155,139900000.0
2007-02-15 06:25:00,2.43147,2.43191,2.43134,2.43165,156900000.0
2007-02-15 06:30:00,2.43178,2.43185,2.4316,2.43173,162300000.0
2007-02-15 06:35:00,2.43188,2.43204,2.43162,2.43184,185200000.0
2007-02-15 06:40:00,2.43182,2.43189,2.43133,2.4316,151600001.0
2007-02-15 06:45:00,2.43158,2.43202,2.43146,2.43175,127200000.0
2007-02-15 06:50:00,2.43182,2.43196,2.43145,2.43179,102900000.0
2007-02-15 06:55:00,2.43142,2.43192,2.43111,2.43192,147700000.0
2007-02-15 07:00:00,2.43188,2.43218,2.4317,2.43199,151900000.0
2007-02-15 07:05:00,2.43215,2.43255,2.43174,2.43255,124200000.0
2007-02-15 07:10:00,2.43231,2.43287,2.43231,2.43268,199500000.0
2007-02-15 07:15:00,2.43288,2.43291,2.43217,2.43225,187500001.0
2007-02-15 07:20:00,2.43213,2.43257,2.43193,2.43216,178700000.0
2007-02-15 07:25:00,2.4321,2.43235,2.43182,2.43196,129400000.0
2007-02-15 07:30:00,2.43208,2.43234,2.4319,2.43205,143600000.0
2007-02-15 07:35:00,2.43213,2.4323,2.43188,2.4323,150100000.0
2007-02-15 07:40:00,2.43207,2.43214,2.43188,2.43192,106900000.0
2007-02-15 07:45:00,2.43192,2.43212,2.43172,2.43205,186900000.0
2007-02-15 07:50:00,2.43218,2.43244,2.43176,2.43176,146900000.0
2007-02-15 07:55:00,2.43235,2.43248,2.43175,2.43229,149400000.0
2007-02-15 08:00:00,2.43255,2.43263,2.43201,2.43204,175100000.0
2007-02-15 08:05:00,2.4319,2.43215,2.43156,2.4317,197300000.0
2007-02-15 08:10:00,2.43173,2.43207,2.43155,2.43175,196800000.0
2007-02-15 08:15:00,2.43196,2.43222,2.43175,2.43206,117200000.0
2007-02-15 08:20:00,2.43179,2.43255,2.43176,2.43214,166100000.0
2007-02-15 08:25:00,2.43228,2.43245,2.43205,2.43218,165100000.0
2007-02-15 08:30:00,2.43208,2.43235,2.43174,2.43225,198000000.0
2007-02-15 08:35:00,2.43222,2.43238,2.43157,2.43186,155300000.0
2007-02-15 08:40:00,2.43175,2.43216,2.43083,2.43096,210000000.0
2007-02-15 08:45:00,2.43079,2.43109,2.42812,2.42962,222199999.0
2007-02-15 08:50:00,2.42973,2.43063,2.42942,2.42996,188000000.0
2007-02-15 08:55:00,2.42998,2.43059,2.42998,2.43046,195400000.0
2007-02-15 09:00:00,2.4304,2.43061,2.43017,2.43044,173800000.0
2007-02-15 09:05:00,2.4304,2.43089,2.43011,2.43063,137200000.0
2007-02-15 09:10:00,2.43063,2.43094,2.42928,2.4294,171300000.0
2007-02-15 09:15:00,2.42923,2.4299,2.42837,2.42965,162900001.0
2007-02-15 09:20:00,2.42988,2.4303,2.42954,2.42979,171500000.0
2007-02-15 09:25:00,2.42965,2.43001,2.42965,2.43001,175800000.0
2007-02-15 09:30:00,2.42999,2.43034,2.42946,2.43,161900001.0
2007-02-15 09:35:00,2.42997,2.43119,2.42988,2.43065,207500000.0
2007-02-15 09:40:00,2.43057,2.43066,2.42943,2.42962,139000000.0
2007-02-15 09:45:00,2.42952,2.42999,2.42938,2.42985,173200000.0
2007-02-15 09:50:00,2.42992,2.42992,2.42823,2.42893,153000000.0
2007-02-15 09:55:00,2.42897,2.42951,2.42889,2.42943,149000000.0
2007-02-15 10:00:00,2.42958,2.43209,2.42958,2.43206,160300000.0
2007-02-15 10:05:00,2.43213,2.43229,2.43162,2.4318,137000000.0
2007-02-15 10:10:00,2.43193,2.43199,2.43064,2.43078,159800000.0
2007-02-15 10:15:00,2.43089,2.43099,2.43006,2.43063,166500000.0
2007-02-15 10:20:00,2.43074,2.43112,2.43047,2.43094,137500000.0
2007-02-15 10:25:00,2.43073,2.43111,2.4301,2.43028,168700000.0
2007-02-15 10:30:00,2.42998,2.43067,2.42998,2.43064,149800000.0
2007-02-15 10:35:00,2.43052,2.43052,2.43003,2.43033,166300001.0
2007-02-15 10:40:00,2.43026,2.43135,2.43004,2.43102,175200000.0
2007-02-15 10:45:00,2.43106,2.43236,2.43093,2.43184,153100000.0
2007-02-15 10:50:00,2.4318,2.43184,2.4309,2.43141,190200000.0
2007-02-15 10:55:00,2.43153,2.43184,2.43048,2.43057,198599998.0
2007-02-15 11:00:00,2.43026,2.43098,2.43023,2.43098,109600000.0
2007-02-15 11:05:00,2.43111,2.43173,2.43111,2.43144,166400000.0
2007-02-15 11:10:00,2.43141,2.43196,2.43121,2.43159,213400001.0
2007-02-15 11:15:00,2.43155,2.4323,2.43148,2.4323,125600000.0
2007-02-15 11:20:00,2.43225,2.4331,2.43206,2.4327,173700000.0
2007-02-15 11:25:00,2.43281,2.43298,2.43192,2.43212,207600000.0
2007-02-15 11:30:00,2.43177,2.43177,2.42531,2.42554,220200002.0
2007-02-15 11:35:00,2.42575,2.42638,2.42542,2.42542,179500000.0
2007-02-15 11:40:00,2.42495,2.42598,2.4243,2.42585,167800000.0
2007-02-15 11:45:00,2.42586,2.42635,2.42488,2.42538,157800000.0
2007-02-15 11:50:00,2.42533,2.42547,2.42417,2.42493,152800000.0
2007-02-15 11:55:00,2.42504,2.42562,2.42453,2.42467,162100000.0
2007-02-15 12:00:00,2.42448,2.42485,2.42254,2.42432,189700000.0
2007-02-15 12:05:00,2.42467,2.42599,2.42436,2.42569,164600000.0
2007-02-15 12:10:00,2.42574,2.42586,2.42508,2.42524,169900000.0
2007-02-15 12:15:00,2.42528,2.42581,2.42509,2.42561,217300000.0
2007-02-15 12:20:00,2.42567,2.42616,2.42459,2.42485,202599998.0
2007-02-15 12:25:00,2.42515,2.42588,2.42457,2.42457,214500000.0
2007-02-15 12:30:00,2.42443,2.42458,2.42385,2.42402,167100000.0
2007-02-15 12:35:00,2.42398,2.4243,2.42374,2.42385,125300000.0
2007-02-15 12:40:00,2.42396,2.42435,2.42362,2.42368,172400000.0
2007-02-15 12:45:00,2.42365,2.42368,2.42306,2.42349,192100000.0
2007-02-15 12:50:00,2.4237,2.42382,2.42325,2.42339,151400000.0
2007-02-15 12:55:00,2.42341,2.42356,2.42285,2.42334,168500000.0
2007-02-15 13:00:00,2.42321,2.42371,2.42298,2.42345,223899999.0
2007-02-15 13:05:00,2.42344,2.42394,2.42323,2.42394,182600001.0
2007-02-15 13:10:00,2.42383,2.42431,2.42363,2.42405,188100000.0
2007-02-15 13:15:00,2.42385,2.42402,2.4233,2.42343,141000000.0
2007-02-15 13:20:00,2.4236,2.4239,2.42317,2.42317,133000000.0
2007-02-15 13:25:00,2.42326,2.42353,2.42252,2.42296,176900000.0
2007-02-15 13:30:00,2.42261,2.42271,2.42193,2.42193,197700000.0
2007-02-15 13:35:00,2.42198,2.42263,2.42113,2.42167,191800001.0
2007-02-15 13:40:00,2.42185,2.42286,2.42185,2.42286,194400000.0
2007-02-15 13:45:00,2.42295,2.42304,2.42242,2.42304,165100000.0
2007-02-15 13:50:00,2.42299,2.42327,2.42279,2.42283,209600001.0
2007-02-15 13:55:00,2.42274,2.42357,2.4225,2.42352,197900000.0
2007-02-15 14:00:00,2.42347,2.4235,2.42306,2.42344,205100000.0
2007-02-15 14:05:00,2.42342,2.42378,2.42306,2.42328,172300000.0
2007-02-15 14:10:00,2.4232,2.42348,2.42245,2.42334,241400001.0
2007-02-15 14:15:00,2.42329,2.42339,2.422,2.422,176600000.0
2007-02-15 14:20:00,2.42206,2.42226,2.42143,2.42185,163600000.0
2007-02-15 14:25:00,2.42183,2.42221,2.4217,2.4221,184600000.0
2007-02-15 14:30:00,2.42228,2.42236,2.42194,2.42236,182900000.0
2007-02-15 14:35:00,2.42209,2.42235,2.4215,2.42156,182600000.0
2007-02-15 14:40:00,2.4218,2.42212,2.42153,2.422,167500000.0
2007-02-15 14:45:00,2.42209,2.42247,2.42205,2.42247,181900001.0
2007-02-15 14:50:00,2.42237,2.4229,2.42223,2.42248,195600000.0
2007-02-15 14:55:00,2.42246,2.42312,2.42242,2.42292,161400000.0
2007-02-15 15:00:00,2.42281,2.42335,2.4226,2.42279,206199999.0
2007-02-15 15:05:00,2.42284,2.42294,2.42231,2.42272,180400000.0
2007-02-15 15:10:00,2.42258,2.42344,2.42252,2.42344,125200000.0
2007-02-15 15:15:00,2.42361,2.42366,2.42303,2.42315,153400000.0
2007-02-15 15:20:00,2.42321,2.42345,2.42234,2.42239,167700000.0
2007-02-15 15:25:00,2.42228,2.4228,2.4222,2.42221,169700000.0
2007-02-15 15:30:00,2.42187,2.42376,2.42171,2.42356,195800000.0
2007-02-15 15:35:00,2.42329,2.42349,2.42255,2.42292,211800000.0
2007-02-15 15:40:00,2.42314,2.4233,2.42261,2.42261,159400000.0
2007-02-15 15:45:00,2.42258,2.42292,2.42246,2.42268,259599998.0
2007-02-15 15:50:00,2.42272,2.42307,2.42256,2.42294,192600001.0
2007-02-15 15:55:00,2.42287,2.42295,2.42184,2.42185,242700001.0
2007-02-15 16:00:00,2.42152,2.42228,2.42078,2.42197,161500001.0
2007-02-15 16:05:00,2.42202,2.42282,2.42202,2.42227,190700001.0
2007-02-15 16:10:00,2.42229,2.42324,2.42229,2.42235,213100000.0
2007-02-15 16:15:00,2.4224,2.42247,2.4217,2.42186,181100000.0
2007-02-15 16:20:00,2.4218,2.4218,2.4208,2.42111,205000002.0
2007-02-15 16:25:00,2.42123,2.42187,2.42122,2.42147,165900000.0
2007-02-15 16:30:00,2.42141,2.42192,2.4214,2.42165,179000000.0
2007-02-15 16:35:00,2.42153,2.42172,2.42082,2.4209,163800000.0
2007-02-15 16:40:00,2.42098,2.42146,2.4206,2.42125,194800000.0
2007-02-15 16:45:00,2.42132,2.42132,2.42085,2.42111,149100000.0
2007-02-15 16:50:00,2.42096,2.42096,2.42023,2.42081,173400000.0
2007-02-15 16:55:00,2.42075,2.42136,2.41961,2.41966,163200000.0
2007-02-15 17:00:00,2.41953,2.41953,2.41779,2.41779,170900000.0
2007-02-15 17:05:00,2.4178,2.41799,2.41744,2.41765,162100000.0
2007-02-15 17:10:00,2.41768,2.41772,2.41647,2.41717,158600000.0
2007-02-15 17:15:00,2.41711,2.4172,2.4162,2.4165,242000000.0
2007-02-15 17:20:00,2.41676,2.41788,2.41648,2.41788,193100000.0
2007-02-15 17:25:00,2.41771,2.41823,2.41733,2.41781,178500000.0
2007-02-15 17:30:00,2.41769,2.41778,2.41644,2.41644,158400000.0
2007-02-15 17:35:00,2.41645,2.41669,2.41602,2.41649,176800000.0
2007-02-15 17:40:00,2.41683,2.41716,2.41456,2.41456,166699999.0
2007-02-15 17:45:00,2.41433,2.41758,2.41433,2.41608,150200000.0
2007-02-15 17:50:00,2.41608,2.41624,2.41357,2.41481,170800001.0
2007-02-15 17:55:00,2.41472,2.41488,2.41364,2.41375,258299999.0
2007-02-15 18:00:00,2.41386,2.41406,2.41322,2.41322,1442599999.0
2007-02-15 18:05:00,2.41328,2.41377,2.41264,2.41333,1851399998.0
2007-02-15 18:10:00,2.41317,2.41317,2.41209,2.41215,1208099999.0
2007-02-15 18:15:00,2.41229,2.41237,2.41099,2.4111,1357200000.0
2007-02-15 18:20:00,2.41125,2.41289,2.41109,2.4122,1336200000.0
2007-02-15 18:25:00,2.41216,2.41274,2.4119,2.41245,1429099998.0
2007-02-15 18:30:00,2.41246,2.41274,2.41173,2.41188,1334999999.0
2007-02-15 18:35:00,2.41189,2.41283,2.41173,2.41257,691999999.0
2007-02-15 18:40:00,2.41283,2.41327,2.41261,2.41308,682800000.0
2007-02-15 18:45:00,2.4131,2.41413,2.41265,2.41413,288700000.0
2007-02-15 18:50:00,2.41391,2.41481,2.41385,2.41466,648099999.0
2007-02-15 18:55:00,2.41465,2.41527,2.41363,2.41389,692000000.0
2007-02-15 19:00:00,2.41365,2.41525,2.41285,2.4151,428999998.0
2007-02-15 19:05:00,2.41498,2.41509,2.41375,2.41383,693400000.0
2007-02-15 19:10:00,2.41386,2.41415,2.41351,2.41401,398900000.0
2007-02-15 19:15:00,2.414,2.41424,2.41329,2.41343,393000000.0
2007-02-15 19:20:00,2.41348,2.41373,2.413,2.41315,516500000.0
2007-02-15 19:25:00,2.41308,2.41319,2.4127,2.41285,608700001.0
2007-02-15 19:30:00,2.41288,2.41313,2.41259,2.41279,622200001.0
2007-02-15 19:35:00,2.41285,2.41322,2.41281,2.41304,392600000.0
2007-02-15 19:40:00,2.41331,2.41384,2.4132,2.41369,393600000.0
2007-02-15 19:45:00,2.41365,2.414,2.41355,2.41378,364999999.0
2007-02-15 19:50:00,2.41377,2.41389,2.41312,2.41332,272100000.0
2007-02-15 19:55:00,2.41332,2.41337,2.41297,2.41322,497700000.0
2007-02-15 20:00:00,2.41345,2.4141,2.41314,2.41403,285700000.0
2007-02-15 20:05:00,2.41396,2.41415,2.41356,2.41394,211400000.0
2007-02-15 20:10:00,2.41407,2.41407,2.41259,2.41259,514399999.0
2007-02-15 20:15:00,2.41284,2.41314,2.41265,2.4129,587899999.0
2007-02-15 20:20:00,2.41294,2.4131,2.41257,2.41268,561900000.0
2007-02-15 20:25:00,2.4126,2.41306,2.4124,2.41241,850200002.0
2007-02-15 20:30:00,2.41255,2.41287,2.4121,2.41211,1008200001.0
2007-02-15 20:35:00,2.4122,2.4124,2.41185,2.41193,494600000.0
2007-02-15 20:40:00,2.41209,2.4124,2.41207,2.41217,634600000.0
2007-02-15 20:45:00,2.41217,2.41235,2.41209,2.41224,540000000.0
2007-02-15 20:50:00,2.41226,2.41305,2.41226,2.41278,768900000.0
2007-02-15 20:55:00,2.41277,2.4129,2.41181,2.41205,1076099999.0
2007-02-15 21:00:00,2.41206,2.41234,2.41183,2.41218,852100000.0
2007-02-15 21:05:00,2.41212,2.41242,2.41201,2.41239,249099999.0
2007-02-15 21:10:00,2.41236,2.41279,2.41217,2.41279,527000000.0
2007-02-15 21:15:00,2.41269,2.41282,2.4124,2.41262,599800000.0
2007-02-15 21:20:00,2.4127,2.41329,2.4127,2.41327,856199997.0
2007-02-15 21:25:00,2.4133,2.4135,2.41314,2.41342,315100000.0
2007-02-15 21:30:00,2.41349,2.41349,2.41278,2.41278,427400000.0
2007-02-15 21:35:00,2.41272,2.41272,2.41196,2.41206,210499999.0
2007-02-15 21:40:00,2.41207,2.41208,2.41099,2.41099,379100001.0
2007-02-15 21:45:00,2.4109,2.41158,2.4109,2.41114,459199999.0
2007-02-15 21:50:00,2.4113,2.41134,2.4105,2.4105,310000000.0
2007-02-15 21:55:00,2.41038,2.41107,2.41024,2.41066,416500000.0
2007-02-15 22:00:00,2.41058,2.41082,2.41031,2.41077,342000000.0
2007-02-15 22:05:00,2.41085,2.4113,2.41068,2.41092,197300000.0
2007-02-15 22:10:00,2.41106,2.41107,2.41016,2.41025,203000000.0
2007-02-15 22:15:00,2.41023,2.4107,2.41007,2.4105,356300000.0
2007-02-15 22:20:00,2.41058,2.41095,2.41045,2.41093,275299999.0
2007-02-15 22:25:00,2.41108,2.41146,2.41079,2.41136,273899999.0
2007-02-15 22:30:00,2.41132,2.41156,2.41087,2.41124,268000000.0
2007-02-15 22:35:00,2.41156,2.41205,2.41145,2.41165,185100001.0
2007-02-15 22:40:00,2.41146,2.41168,2.41071,2.41083,366700000.0
2007-02-15 22:45:00,2.41077,2.41108,2.41034,2.41047,334900000.0
2007-02-15 22:50:00,2.41045,2.41073,2.41027,2.41057,219900000.0
2007-02-15 22:55:00,2.41035,2.41065,2.40986,2.40997,151200000.0
2007-02-15 23:00:00,2.4101,2.4102,2.40978,2.40987,126500000.0
2007-02-15 23:05:00,2.40984,2.40995,2.4096,2.40982,144100000.0
2007-02-15 23:10:00,2.40973,2.40991,2.4094,2.4094,201100000.0
2007-02-15 23:15:00,2.40944,2.40968,2.40942,2.40968,134100000.0
2007-02-15 23:20:00,2.40975,2.41008,2.40962,2.41001,187399999.0
2007-02-15 23:25:00,2.41017,2.41067,2.40966,2.40978,140400000.0
2007-02-15 23:30:00,2.40978,2.41022,2.40951,2.41003,195200000.0
2007-02-15 23:35:00,2.40993,2.4102,2.40967,2.40972,148399999.0
2007-02-15 23:40:00,2.40953,2.4097,2.40871,2.40905,171500000.0
2007-02-15 23:45:00,2.40911,2.40944,2.40899,2.40935,129900000.0
2007-02-15 23:50:00,2.40957,2.40957,2.40873,2.40933,171400000.0
2007-02-15 23:55:00,2.40933,2.40951,2.40795,2.40836,168900000.0
2007-02-16 00:00:00,2.40798,2.4095,2.40776,2.40912,123900000.0
2007-02-16 00:05:00,2.40905,2.40927,2.40878,2.4088,120300000.0
2007-02-16 00:10:00,2.40877,2.40946,2.40864,2.40914,133300000.0
2007-02-16 00:15:00,2.40926,2.40971,2.40884,2.40971,159200001.0
2007-02-16 00:20:00,2.40969,2.40969,2.40911,2.40951,140600001.0
2007-02-16 00:25:00,2.40964,2.41006,2.40957,2.41006,156900001.0
2007-02-16 00:30:00,2.4102,2.41031,2.40962,2.40962,119600000.0
2007-02-16 00:35:00,2.4096,2.40969,2.40832,2.4084,183900000.0
2007-02-16 00:40:00,2.40845,2.40873,2.4083,2.40851,101700000.0
2007-02-16 00:45:00,2.40853,2.40868,2.40793,2.408,137100000.0
2007-02-16 00:50:00,2.40809,2.40833,2.40805,2.4081,126100000.0
2007-02-16 00:55:00,2.40816,2.40863,2.40811,2.40833,130200000.0
2007-02-16 01:00:00,2.40848,2.40876,2.40818,2.40862,138600000.0
2007-02-16 01:05:00,2.40883,2.40917,2.40855,2.40886,128900000.0
2007-02-16 01:10:00,2.40899,2.4095,2.40899,2.40937,168100000.0
2007-02-16 01:15:00,2.4096,2.40975,2.40916,2.40925,110200001.0
2007-02-16 01:20:00,2.4092,2.40949,2.40884,2.40884,133200000.0
2007-02-16 01:25:00,2.40871,2.40895,2.4082,2.40876,158000000.0
2007-02-16 01:30:00,2.40881,2.40932,2.40881,2.40896,172000001.0
2007-02-16 01:35:00,2.40897,2.40921,2.40859,2.40859,217200000.0
2007-02-16 01:40:00,2.40868,2.40921,2.40854,2.40921,122800000.0
2007-02-16 01:45:00,2.40932,2.40995,2.40906,2.40971,162800001.0
2007-02-16 01:50:00,2.40962,2.40974,2.40925,2.40933,183100001.0
2007-02-16 01:55:00,2.40931,2.40981,2.40925,2.4097,141100000.0
2007-02-16 02:00:00,2.40977,2.41057,2.40945,2.41009,201900000.0
2007-02-16 02:05:00,2.41014,2.41014,2.40963,2.4097,187100000.0
2007-02-16 02:10:00,2.40974,2.40982,2.40929,2.40971,158900000.0
2007-02-16 02:15:00,2.40985,2.41014,2.4097,2.40992,158000001.0
2007-02-16 02:20:00,2.40994,2.4103,2.40982,2.41008,150800000.0
2007-02-16 02:25:00,2.41022,2.41078,2.41022,2.41057,174000000.0
2007-02-16 02:30:00,2.41068,2.41108,2.41048,2.41061,162800000.0
2007-02-16 02:35:00,2.41053,2.41053,2.40973,2.4099,128600000.0
2007-02-16 02:40:00,2.40973,2.4104,2.40954,2.41031,125900000.0
2007-02-16 02:45:00,2.41033,2.41049,2.40984,2.4101,228200000.0
2007-02-16 02:50:00,2.4101,2.41084,2.4101,2.41031,151200000.0
2007-02-16 02:55:00,2.41037,2.41043,2.40984,2.41019,137300000.0
2007-02-16 03:00:00,2.41011,2.41062,2.4101,2.41037,120500000.0
2007-02-16 03:05:00,2.41018,2.41035,2.40992,2.4103,126200000.0
2007-02-16 03:10:00,2.41057,2.41057,2.40971,2.40991,180800000.0
2007-02-16 03:15:00,2.40986,2.4106,2.40986,2.41045,90400000.0
2007-02-16 03:20:00,2.41047,2.41047,2.40956,2.40982,142200000.0
2007-02-16 03:25:00,2.40973,2.4099,2.40954,2.40971,110800000.0
2007-02-16 03:30:00,2.40984,2.40984,2.40919,2.40944,131000000.0
2007-02-16 03:35:00,2.40943,2.40963,2.40903,2.40903,119100000.0
2007-02-16 03:40:00,2.40899,2.40922,2.4086,2.40903,164200000.0
2007-02-16 03:45:00,2.40901,2.40943,2.409,2.40935,160200000.0
2007-02-16 03:50:00,2.40947,2.4096,2.4087,2.40942,118500000.0
2007-02-16 03:55:00,2.40938,2.40993,2.40937,2.40993,127500000.0
2007-02-16 04:00:00,2.40988,2.41032,2.40977,2.41032,126100000.0
2007-02-16 04:05:00,2.41027,2.41057,2.41025,2.4103,90600000.0
2007-02-16 04:10:00,2.41031,2.41099,2.41025,2.41073,145800000.0
2007-02-16 04:15:00,2.41076,2.41087,2.41055,2.41059,147200000.0
2007-02-16 04:20:00,2.41047,2.41047,2.41008,2.41028,229800000.0
2007-02-16 04:25:00,2.41048,2.41055,2.41015,2.41023,166300000.0
2007-02-16 04:30:00,2.41028,2.4108,2.40992,2.4107,222000000.0
2007-02-16 04:35:00,2.41056,2.41082,2.41036,2.41038,188900001.0
2007-02-16 04:40:00,2.41033,2.41051,2.40962,2.4098,169300001.0
2007-02-16 04:45:00,2.40972,2.40973,2.40915,2.40915,133200000.0
2007-02-16 04:50:00,2.40908,2.4095,2.40891,2.40892,100000000.0
2007-02-16 04:55:00,2.40906,2.40951,2.40886,2.40931,150700000.0
2007-02-16 05:00:00,2.40919,2.40926,2.40865,2.40895,206399998.0
2007-02-16 05:05:00,2.40902,2.40931,2.40897,2.40908,83100000.0
2007-02-16 05:10:00,2.40925,2.40933,2.40891,2.40905,150200000.0
2007-02-16 05:15:00,2.40908,2.40908,2.40878,2.40905,144000000.0
2007-02-16 05:20:00,2.40885,2.40934,2.40867,2.40888,123800000.0
2007-02-16 05:25:00,2.40898,2.40917,2.40881,2.40899,135900000.0
2007-02-16 05:30:00,2.40913,2.40914,2.40869,2.40884,165600000.0
2007-02-16 05:35:00,2.4089,2.40909,2.40881,2.40907,178500000.0
2007-02-16 05:40:00,2.40909,2.40948,2.40893,2.40927,165600000.0
2007-02-16 05:45:00,2.40928,2.40941,2.40891,2.40911,172699999.0
2007-02-16 05:50:00,2.40917,2.40944,2.40881,2.40915,150000000.0
2007-02-16 05:55:00,2.40919,2.40933,2.40894,2.40906,162600000.0
2007-02-16 06:00:00,2.40902,2.40952,2.40902,2.40911,93800000.0
2007-02-16 06:05:00,2.40893,2.40904,2.40863,2.40888,126000000.0
2007-02-16 06:10:00,2.40885,2.40906,2.40858,2.40871,166800000.0
2007-02-16 06:15:00,2.40876,2.40907,2.40867,2.40895,97300000.0
2007-02-16 06:20:00,2.40906,2.40932,2.40891,2.40909,219600000.0
2007-02-16 06:25:00,2.40906,2.40927,2.40878,2.40881,152599999.0
2007-02-16 06:30:00,2.40907,2.40999,2.40849,2.40945,160500000.0
2007-02-16 06:35:00,2.40946,2.40955,2.40911,2.4093,171800000.0
2007-02-16 06:40:00,2.4095,2.41021,2.40938,2.4101,162200000.0
2007-02-16 06:45:00,2.40997,2.41031,2.40971,2.41005,134600000.0
2007-02-16 06:50:00,2.40992,2.41039,2.4099,2.41,107400000.0
2007-02-16 06:55:00,2.41,2.41021,2.40974,2.40995,188800000.0
2007-02-16 07:00:00,2.40993,2.41049,2.40991,2.41002,156000000.0
2007-02-16 07:05:00,2.41032,2.41052,2.41012,2.41032,148700000.0
2007-02-16 07:10:00,2.4102,2.41065,2.4102,2.41026,167200001.0
2007-02-16 07:15:00,2.41039,2.41039,2.40998,2.4103,165400000.0
2007-02-16 07:20:00,2.41029,2.41078,2.41016,2.41056,187400000.0
2007-02-16 07:25:00,2.41045,2.41073,2.41023,2.4105,119900000.0
2007-02-16 07:30:00,2.41057,2.41078,2.40992,2.41057,144800000.0
2007-02-16 07:35:00,2.41063,2.4108,2.41044,2.4107,84700000.0
2007-02-16 07:40:00,2.41048,2.41065,2.41025,2.41045,136600000.0
2007-02-16 07:45:00,2.41055,2.41073,2.41026,2.41069,191100000.0
2007-02-16 07:50:00,2.41054,2.4109,2.41022,2.41079,117900000.0
2007-02-16 07:55:00,2.4108,2.41119,2.41063,2.41078,124400000.0
2007-02-16 08:00:00,2.41089,2.41112,2.41065,2.41076,196900000.0
2007-02-16 08:05:00,2.41073,2.41102,2.41057,2.41077,94600000.0
2007-02-16 08:10:00,2.41066,2.41079,2.41012,2.4104,174800000.0
2007-02-16 08:15:00,2.41056,2.41063,2.41008,2.41063,105899999.0
2007-02-16 08:20:00,2.41044,2.41146,2.41018,2.41121,146400000.0
2007-02-16 08:25:00,2.41124,2.41132,2.41053,2.41078,149200000.0
2007-02-16 08:30:00,2.41061,2.41117,2.41053,2.41105,179600000.0
2007-02-16 08:35:00,2.41105,2.41185,2.41105,2.4115,167099999.0
2007-02-16 08:40:00,2.4114,2.4119,2.41128,2.41145,177200000.0
2007-02-16 08:45:00,2.41155,2.41186,2.41132,2.41171,159999999.0
2007-02-16 08:50:00,2.41164,2.41243,2.41164,2.41217,180000000.0
2007-02-16 08:55:00,2.41217,2.41218,2.41105,2.4113,158200000.0
2007-02-16 09:00:00,2.41122,2.41127,2.41084,2.41127,153100000.0
2007-02-16 09:05:00,2.41126,2.41129,2.41074,2.4108,156700000.0
2007-02-16 09:10:00,2.41072,2.41123,2.4106,2.41121,159400000.0
2007-02-16 09:15:00,2.41113,2.41286,2.41107,2.41275,140300000.0
2007-02-16 09:20:00,2.41284,2.41287,2.41221,2.41251,237399999.0
2007-02-16 09:25:00,2.41231,2.41231,2.41148,2.41179,134500001.0
2007-02-16 09:30:00,2.41183,2.41218,2.41146,2.41165,145600000.0
2007-02-16 09:35:00,2.41162,2.41171,2.41102,2.41135,204300000.0
2007-02-16 09:40:00,2.41125,2.4115,2.41029,2.41036,152700000.0
2007-02-16 09:45:00,2.41029,2.41113,2.41026,2.41032,192500000.0
2007-02-16 09:50:00,2.4104,2.41082,2.40969,2.40969,193400000.0
2007-02-16 09:55:00,2.40958,2.4099,2.40878,2.40905,219600000.0
2007-02-16 10:00:00,2.40897,2.4091,2.40776,2.40823,165400000.0
2007-02-16 10:05:00,2.40819,2.40819,2.40688,2.40705,167800000.0
2007-02-16 10:10:00,2.40723,2.40816,2.40709,2.40768,185900000.0
2007-02-16 10:15:00,2.4079,2.4079,2.40615,2.40668,151600000.0
2007-02-16 10:20:00,2.40685,2.40763,2.40654,2.40755,218700000.0
2007-02-16 10:25:00,2.40731,2.40743,2.40691,2.40717,199100000.0
2007-02-16 10:30:00,2.40693,2.40717,2.4067,2.40702,196200000.0
2007-02-16 10:35:00,2.40701,2.40813,2.40686,2.4078,155000000.0
2007-02-16 10:40:00,2.40796,2.40803,2.40702,2.40742,164400000.0
2007-02-16 10:45:00,2.40748,2.40816,2.40748,2.40793,176000000.0
2007-02-16 10:50:00,2.408,2.40823,2.40764,2.4079,144300000.0
2007-02-16 10:55:00,2.40803,2.40943,2.40794,2.40847,218100000.0
2007-02-16 11:00:00,2.40836,2.4091,2.40828,2.40892,199999999.0
2007-02-16 11:05:00,2.40905,2.40951,2.40876,2.40876,192400000.0
2007-02-16 11:10:00,2.40875,2.40909,2.4087,2.4087,214100000.0
2007-02-16 11:15:00,2.40861,2.40869,2.40703,2.4074,269900001.0
2007-02-16 11:20:00,2.40744,2.4079,2.40733,2.40758,207100000.0
2007-02-16 11:25:00,2.40759,2.40809,2.40737,2.40737,195400000.0
2007-02-16 11:30:00,2.40736,2.40818,2.40736,2.40815,164200000.0
2007-02-16 11:35:00,2.40816,2.40825,2.40787,2.40804,207300000.0
2007-02-16 11:40:00,2.40783,2.4088,2.40783,2.40823,171000000.0
2007-02-16 11:45:00,2.40819,2.40857,2.40753,2.40778,169400000.0
2007-02-16 11:50:00,2.40773,2.40813,2.40738,2.40752,164100000.0
2007-02-16 11:55:00,2.40745,2.40784,2.40741,2.40768,208000001.0
2007-02-16 12:00:00,2.40775,2.40849,2.40775,2.40821,236600001.0
2007-02-16 12:05:00,2.40841,2.40945,2.40841,2.40912,202400000.0
2007-02-16 12:10:00,2.40908,2.40956,2.40888,2.40908,129600000.0
2007-02-16 12:15:00,2.40897,2.40923,2.40875,2.40891,192200000.0
2007-02-16 12:20:00,2.4088,2.40894,2.40838,2.40859,166700000.0
2007-02-16 12:25:00,2.40869,2.4087,2.40821,2.4083,194300000.0
2007-02-16 12:30:00,2.40851,2.40902,2.40814,2.40814,168600000.0
2007-02-16 12:35:00,2.40806,2.40858,2.40805,2.40805,109700000.0
2007-02-16 12:40:00,2.40805,2.40957,2.40805,2.4095,171800000.0
2007-02-16 12:45:00,2.40947,2.40953,2.4086,2.40924,204900000.0
2007-02-16 12:50:00,2.40921,2.40933,2.40872,2.40933,136100000.0
2007-02-16 12:55:00,2.40931,2.40947,2.40865,2.40897,142500000.0
2007-02-16 13:00:00,2.4089,2.40991,2.4089,2.40991,178900000.0
2007-02-16 13:05:00,2.41001,2.41095,2.40999,2.41051,177400000.0
2007-02-16 13:10:00,2.41027,2.4105,2.41005,2.41018,179600000.0
2007-02-16 13:15:00,2.41011,2.41041,2.4097,2.4104,181200000.0
2007-02-16 13:20:00,2.41041,2.41084,2.41015,2.41015,158100000.0
2007-02-16 13:25:00,2.41028,2.41064,2.41008,2.4105,193800000.0
2007-02-16 13:30:00,2.41052,2.4107,2.41028,2.41045,199200000.0
2007-02-16 13:35:00,2.41038,2.41038,2.4096,2.40989,194900001.0
2007-02-16 13:40:00,2.40993,2.41021,2.40973,2.40996,134400000.0
2007-02-16 13:45:00,2.40987,2.41011,2.40924,2.40943,197100000.0
2007-02-16 13:50:00,2.40921,2.40921,2.40778,2.40828,166300000.0
2007-02-16 13:55:00,2.40795,2.40795,2.40626,2.40705,157100000.0
2007-02-16 14:00:00,2.40717,2.40781,2.40697,2.40781,160900000.0
2007-02-16 14:05:00,2.40757,2.40838,2.40727,2.40814,180900000.0
2007-02-16 14:10:00,2.40824,2.40877,2.40811,2.4085,221300000.0
2007-02-16 14:15:00,2.40835,2.40935,2.40828,2.40847,154900000.0
2007-02-16 14:20:00,2.4086,2.40893,2.40822,2.40893,164900000.0
2007-02-16 14:25:00,2.40888,2.40961,2.40888,2.40952,177800000.0
2007-02-16 14:30:00,2.40959,2.40976,2.40874,2.40902,148900000.0
2007-02-16 14:35:00,2.40894,2.40935,2.40887,2.40916,174300000.0
2007-02-16 14:40:00,2.4093,2.4098,2.40896,2.40966,207900000.0
2007-02-16 14:45:00,2.4097,2.40977,2.40887,2.4089,152800001.0
2007-02-16 14:50:00,2.4089,2.40913,2.40806,2.40847,184700000.0
2007-02-16 14:55:00,2.40845,2.40969,2.4084,2.40939,187900000.0
2007-02-16 15:00:00,2.40952,2.40977,2.40919,2.40936,176900000.0
2007-02-16 15:05:00,2.40934,2.41004,2.40901,2.40911,137700000.0
2007-02-16 15:10:00,2.40913,2.40957,2.40821,2.40834,136800000.0
2007-02-16 15:15:00,2.40836,2.409,2.40812,2.40882,150400000.0
2007-02-16 15:20:00,2.40871,2.4092,2.40822,2.40824,133600000.0
2007-02-16 15:25:00,2.40796,2.40831,2.40698,2.40771,180900000.0
2007-02-16 15:30:00,2.40739,2.4077,2.4066,2.40685,199300001.0
2007-02-16 15:35:00,2.40664,2.40771,2.40656,2.4074,195000000.0
2007-02-16 15:40:00,2.40747,2.40823,2.40726,2.40812,195100000.0
2007-02-16 15:45:00,2.40844,2.41097,2.40837,2.41097,239800000.0
2007-02-16 15:50:00,2.41073,2.41079,2.41009,2.41043,149500000.0
2007-02-16 15:55:00,2.41041,2.41099,2.40941,2.40956,175400001.0
2007-02-16 16:00:00,2.40956,2.41013,2.40947,2.40955,213700000.0
2007-02-16 16:05:00,2.40935,2.40955,2.40907,2.40927,224100000.0
2007-02-16 16:10:00,2.40935,2.41046,2.40914,2.40914,198300001.0
2007-02-16 16:15:00,2.40906,2.40966,2.40893,2.40929,191600000.0
2007-02-16 16:20:00,2.40927,2.40968,2.40898,2.40931,161300000.0
2007-02-16 16:25:00,2.40941,2.41047,2.40913,2.41021,176200000.0
2007-02-16 16:30:00,2.41023,2.41054,2.40989,2.41014,157000000.0
2007-02-16 16:35:00,2.41001,2.41017,2.40975,2.40983,176300001.0
2007-02-16 16:40:00,2.4099,2.41012,2.40945,2.41012,148800000.0
2007-02-16 16:45:00,2.4102,2.41032,2.40988,2.41004,210200000.0
2007-02-16 16:50:00,2.41,2.41037,2.40979,2.41033,251100000.0
2007-02-16 16:55:00,2.41023,2.41024,2.40802,2.40802,144300000.0
2007-02-16 17:00:00,2.40775,2.40983,2.40768,2.40948,221300000.0
2007-02-16 17:05:00,2.40943,2.40983,2.40933,2.40968,191300000.0
2007-02-16 17:10:00,2.40968,2.40985,2.40907,2.40946,189799999.0
2007-02-16 17:15:00,2.40934,2.40967,2.4091,2.40928,149300000.0
2007-02-16 17:20:00,2.40933,2.41015,2.40912,2.41005,192800000.0
2007-02-16 17:25:00,2.41016,2.41083,2.41009,2.41027,142500000.0
2007-02-16 17:30:00,2.41037,2.41105,2.41019,2.41067,168900000.0
2007-02-16 17:35:00,2.41073,2.41073,2.41017,2.41038,162500000.0
2007-02-16 17:40:00,2.41069,2.41075,2.4102,2.41028,156700000.0
2007-02-16 17:45:00,2.41025,2.41065,2.41007,2.41038,177900000.0
2007-02-16 17:50:00,2.41043,2.41081,2.4102,2.41069,146400000.0
2007-02-16 17:55:00,2.4106,2.41076,2.40921,2.40921,206800000.0
2007-02-16 18:00:00,2.40913,2.4094,2.40866,2.40875,1470400001.0
2007-02-16 18:05:00,2.409,2.409,2.40791,2.40807,1673000001.0
2007-02-16 18:10:00,2.40808,2.40982,2.4079,2.40931,1207900000.0
2007-02-16 18:15:00,2.40935,2.40991,2.40921,2.40944,1286299999.0
2007-02-16 18:20:00,2.40944,2.40977,2.40891,2.40937,1340399999.0
2007-02-16 18:25:00,2.40936,2.40969,2.40906,2.40909,1338500000.0
2007-02-16 18:30:00,2.40892,2.4093,2.40861,2.40887,1282800000.0
2007-02-16 18:35:00,2.40885,2.40885,2.40722,2.40725,667699999.0
2007-02-16 18:40:00,2.40715,2.40765,2.40697,2.40697,717200000.0
2007-02-16 18:45:00,2.40703,2.40712,2.40667,2.40688,283300000.0
2007-02-16 18:50:00,2.40676,2.40689,2.40629,2.40642,653699999.0
2007-02-16 18:55:00,2.40633,2.40655,2.40601,2.4062,740300000.0
2007-02-16 19:00:00,2.40613,2.40709,2.40589,2.40702,380700000.0
2007-02-16 19:05:00,2.40695,2.40697,2.40582,2.4062,823500000.0
2007-02-16 19:10:00,2.4063,2.40646,2.40601,2.40624,490799999.0
2007-02-16 19:15:00,2.40619,2.40723,2.40608,2.40702,428500000.0
2007-02-16 19:20:00,2.40714,2.40749,2.40704,2.40721,526700001.0
2007-02-16 19:25:00,2.40746,2.40799,2.40722,2.40741,540400000.0
2007-02-16 19:30:00,2.40751,2.40751,2.40703,2.40743,716200001.0
2007-02-16 19:35:00,2.40753,2.40806,2.40748,2.40806,437300001.0
2007-02-16 19:40:00,2.40806,2.40808,2.40674,2.40674,425400000.0
2007-02-16 19:45:00,2.40665,2.40724,2.40651,2.40694,385100000.0
2007-02-16 19:50:00,2.4069,2.40718,2.40672,2.40685,314400000.0
2007-02-16 19:55:00,2.40683,2.4069,2.40655,2.4069,439100000.0
2007-02-16 20:00:00,2.40698,2.40751,2.40684,2.4074,256600000.0
2007-02-16 20:05:00,2.40741,2.40754,2.40723,2.40745,259100000.0
2007-02-16 20:10:00,2.40751,2.40751,2.40637,2.40637,530100001.0
2007-02-16 20:15:00,2.40639,2.40721,2.40631,2.40696,557700000.0
2007-02-16 20:20:00,2.40685,2.407,2.40637,2.40688,637600000.0
2007-02-16 20:25:00,2.4068,2.40728,2.40675,2.40705,900299999.0
2007-02-16 20:30:00,2.40707,2.40742,2.40695,2.40702,1119200001.0
2007-02-16 20:35:00,2.40704,2.40746,2.40677,2.40746,500499999.0
2007-02-16 20:40:00,2.40764,2.40774,2.40739,2.40757,672200000.0
2007-02-16 20:45:00,2.40755,2.40755,2.40673,2.4071,593800000.0
2007-02-16 20:50:00,2.40708,2.40721,2.4068,2.40696,792300000.0
2007-02-16 20:55:00,2.40695,2.4077,2.40695,2.40755,979099999.0
2007-02-16 21:00:00,2.40755,2.40763,2.40718,2.40725,807300000.0
2007-02-16 21:05:00,2.40723,2.40738,2.40705,2.4071,220700000.0
2007-02-16 21:10:00,2.40719,2.4075,2.40677,2.40745,568500000.0
2007-02-16 21:15:00,2.40738,2.40756,2.40713,2.40724,667500001.0
2007-02-16 21:20:00,2.40723,2.40745,2.40677,2.40745,882299999.0
2007-02-16 21:25:00,2.40744,2.40744,2.40685,2.40698,300700000.0
2007-02-16 21:30:00,2.40717,2.40717,2.40642,2.40644,421800000.0
2007-02-16 21:35:00,2.40645,2.40683,2.40637,2.40659,192100000.0
2007-02-16 21:40:00,2.40685,2.40745,2.40673,2.40715,355200000.0
2007-02-16 21:45:00,2.40722,2.40775,2.40712,2.4072,427600001.0
2007-02-16 21:50:00,2.40723,2.40739,2.40681,2.4069,271200000.0
2007-02-16 21:55:00,2.407,2.40754,2.40698,2.40711,357300000.0
2007-02-16 22:00:00,2.40697,2.40712,2.40671,2.40693,399400000.0
2007-02-16 22:05:00,2.40693,2.40709,2.40678,2.40692,258900000.0
2007-02-16 22:10:00,2.407,2.4072,2.40663,2.4072,140700000.0
2007-02-16 22:15:00,2.40712,2.40739,2.40693,2.40719,352400000.0
2007-02-16 22:20:00,2.40714,2.4073,2.40688,2.40725,256300000.0
2007-02-16 22:25:00,2.40732,2.40742,2.40711,2.40726,297800001.0
2007-02-16 22:30:00,2.40722,2.40749,2.40688,2.40691,291400000.0
2007-02-16 22:35:00,2.40675,2.407,2.40669,2.40692,183800000.0
2007-02-16 22:40:00,2.40692,2.40715,2.40659,2.40702,302300000.0
2007-02-16 22:45:00,2.40702,2.4074,2.40687,2.40722,330600000.0
2007-02-16 22:50:00,2.40728,2.40749,2.40712,2.40717,189000000.0
2007-02-16 22:55:00,2.40707,2.40718,2.40684,2.4069,174999999.0
2007-02-16 23:00:00,2.40682,2.40739,2.40682,2.40739,117100000.0
2007-02-16 23:05:00,2.40735,2.40735,2.40701,2.40717,94600000.0
2007-02-16 23:10:00,2.40703,2.4074,2.40672,2.40672,159600000.0
2007-02-16 23:15:00,2.40678,2.40713,2.40678,2.407,176800000.0
2007-02-16 23:20:00,2.40711,2.40743,2.40687,2.40717,124100000.0
2007-02-16 23:25:00,2.40721,2.40728,2.40686,2.40702,159700000.0
2007-02-16 23:30:00,2.40703,2.40715,2.40669,2.40692,151500000.0
2007-02-16 23:35:00,2.40685,2.40733,2.40685,2.40714,154500000.0
2007-02-16 23:40:00,2.40677,2.40755,2.40668,2.40743,99400000.0
2007-02-16 23:45:00,2.40739,2.4081,2.40734,2.40775,199100000.0
2007-02-16 23:50:00,2.40785,2.40796,2.40672,2.40684,165700000.0
2007-02-16 23:55:00,2.40691,2.4078,2.40632,2.40741,171300000.0
2007-02-19 00:00:00,2.407,2.40723,2.40695,2.40716,136000000.0
2007-02-19 00:05:00,2.40711,2.40728,2.40698,2.40719,122300000.0
2007-02-19 00:10:00,2.40742,2.41028,2.40742,2.40998,177600000.0
2007-02-19 00:15:00,2.41032,2.41036,2.40963,2.40982,119300000.0
2007-02-19 00:20:00,2.40981,2.40996,2.40927,2.4093,135000000.0
2007-02-19 00:25:00,2.40907,2.40947,2.4085,2.4086,207900000.0
2007-02-19 00:30:00,2.40859,2.40872,2.40784,2.40802,152900000.0
2007-02-19 00:35:00,2.40804,2.4085,2.40767,2.40812,110900000.0
2007-02-19 00:40:00,2.4081,2.40843,2.40784,2.40812,143900000.0
2007-02-19 00:45:00,2.40802,2.40826,2.40782,2.40792,163100000.0
2007-02-19 00:50:00,2.40794,2.40832,2.40729,2.40832,175100000.0
2007-02-19 00:55:00,2.40816,2.40829,2.40745,2.40745,122100000.0
2007-02-19 01:00:00,2.4076,2.40766,2.40667,2.40711,153700000.0
2007-02-19 01:05:00,2.40723,2.40724,2.40658,2.40658,133000000.0
2007-02-19 01:10:00,2.4066,2.40737,2.40647,2.40737,156500000.0
2007-02-19 01:15:00,2.40744,2.40755,2.40714,2.40728,121300000.0
2007-02-19 01:20:00,2.40722,2.40751,2.40716,2.40737,155900000.0
2007-02-19 01:25:00,2.40742,2.40792,2.40741,2.40741,173199999.0
2007-02-19 01:30:00,2.40743,2.40802,2.40714,2.40714,204700000.0
2007-02-19 01:35:00,2.40716,2.40735,2.40694,2.40713,116100000.0
2007-02-19 01:40:00,2.40725,2.40758,2.40664,2.40664,143600000.0
2007-02-19 01:45:00,2.40655,2.40756,2.40655,2.40749,183200000.0
2007-02-19 01:50:00,2.4074,2.40774,2.40705,2.40753,171800000.0
2007-02-19 01:55:00,2.40738,2.40758,2.40723,2.40752,182799999.0
2007-02-19 02:00:00,2.40752,2.40766,2.40717,2.40757,177600000.0
2007-02-19 02:05:00,2.40753,2.40799,2.40728,2.40776,176300000.0
2007-02-19 02:10:00,2.40788,2.40819,2.40777,2.40804,157700000.0
2007-02-19 02:15:00,2.40816,2.40869,2.40795,2.40849,132400001.0
2007-02-19 02:20:00,2.40854,2.409,2.40852,2.40898,123600000.0
2007-02-19 02:25:00,2.40911,2.40977,2.40911,2.40971,199100000.0
2007-02-19 02:30:00,2.4099,2.41013,2.40962,2.40984,182200000.0
2007-02-19 02:35:00,2.40988,2.41005,2.40847,2.40865,155699998.0
2007-02-19 02:40:00,2.40841,2.40881,2.40827,2.40865,141700000.0
2007-02-19 02:45:00,2.4088,2.4088,2.40806,2.40825,98100000.0
2007-02-19 02:50:00,2.40816,2.40838,2.4078,2.40823,158800000.0
2007-02-19 02:55:00,2.40847,2.40855,2.40787,2.40794,144900000.0
2007-02-19 03:00:00,2.4079,2.40877,2.4079,2.40877,150400000.0
2007-02-19 03:05:00,2.40858,2.40956,2.40857,2.40951,159700000.0
2007-02-19 03:10:00,2.40963,2.40963,2.40888,2.40935,107300000.0
2007-02-19 03:15:00,2.40936,2.4094,2.40845,2.40851,87300000.0
2007-02-19 03:20:00,2.40859,2.40895,2.40839,2.40872,186599998.0
2007-02-19 03:25:00,2.40868,2.40896,2.4085,2.40879,107100000.0
2007-02-19 03:30:00,2.40886,2.40912,2.40884,2.40898,191000001.0
2007-02-19 03:35:00,2.40884,2.40935,2.40881,2.40912,177400000.0
2007-02-19 03:40:00,2.4091,2.40971,2.4091,2.4097,133700000.0
2007-02-19 03:45:00,2.40972,2.40999,2.40957,2.40985,116800000.0
2007-02-19 03:50:00,2.4099,2.4102,2.40964,2.40964,147700000.0
2007-02-19 03:55:00,2.40958,2.41018,2.40958,2.40995,115600000.0
2007-02-19 04:00:00,2.40995,2.41004,2.40939,2.41,89000000.0
2007-02-19 04:05:00,2.40995,2.41021,2.40959,2.41021,137700000.0
2007-02-19 04:10:00,2.41021,2.41038,2.40972,2.40984,127100000.0
2007-02-19 04:15:00,2.40983,2.41069,2.40983,2.41019,153300000.0
2007-02-19 04:20:00,2.41013,2.41051,2.41006,2.41017,197000000.0
2007-02-19 04:25:00,2.41038,2.41087,2.41006,2.41025,158700000.0
2007-02-19 04:30:00,2.41057,2.41161,2.41045,2.41045,196900000.0
2007-02-19 04:35:00,2.41035,2.41106,2.41035,2.41084,101200000.0
2007-02-19 04:40:00,2.41037,2.41096,2.41037,2.41088,186400000.0
2007-02-19 04:45:00,2.41103,2.41175,2.41093,2.41128,173600000.0
2007-02-19 04:50:00,2.41129,2.4116,2.4111,2.41145,130799999.0
2007-02-19 04:55:00,2.41164,2.41219,2.41143,2.41202,123800000.0
2007-02-19 05:00:00,2.41216,2.41227,2.41052,2.41055,116600000.0
2007-02-19 05:05:00,2.41038,2.41049,2.40989,2.4103,137700000.0
2007-02-19 05:10:00,2.41035,2.41053,2.41019,2.41025,152000000.0
2007-02-19 05:15:00,2.41046,2.41058,2.40996,2.41057,204700000.0
2007-02-19 05:20:00,2.41035,2.41061,2.41014,2.41017,147200000.0
2007-02-19 05:25:00,2.41032,2.41043,2.40942,2.41002,172300000.0
2007-02-19 05:30:00,2.4097,2.41036,2.4097,2.41011,137300000.0
2007-02-19 05:35:00,2.41016,2.41032,2.40983,2.41002,110500000.0
2007-02-19 05:40:00,2.4099,2.41026,2.40974,2.41011,156500000.0
2007-02-19 05:45:00,2.41003,2.41015,2.40961,2.4101,176000000.0
2007-02-19 05:50:00,2.4101,2.41031,2.40972,2.40978,171400000.0
2007-02-19 05:55:00,2.40988,2.41011,2.4095,2.41002,133100001.0
2007-02-19 06:00:00,2.40964,2.40999,2.4094,2.40985,157899999.0
2007-02-19 06:05:00,2.40979,2.41034,2.40951,2.41008,183800000.0
2007-02-19 06:10:00,2.40976,2.41002,2.40954,2.40979,169200000.0
2007-02-19 06:15:00,2.40989,2.41019,2.40963,2.41002,107500000.0
2007-02-19 06:20:00,2.4099,2.41042,2.40961,2.41024,138300000.0
2007-02-19 06:25:00,2.41028,2.41057,2.41005,2.41014,141200000.0
2007-02-19 06:30:00,2.41015,2.41065,2.41,2.41034,185600000.0
2007-02-19 06:35:00,2.4103,2.41065,2.40986,2.40986,162100001.0
2007-02-19 06:40:00,2.40994,2.41002,2.40943,2.40963,134700000.0
2007-02-19 06:45:00,2.40957,2.41013,2.40901,2.40961,119700000.0
2007-02-19 06:50:00,2.40908,2.41071,2.40908,2.41053,138100000.0
2007-02-19 06:55:00,2.41048,2.41055,2.41009,2.41036,170200000.0
2007-02-19 07:00:00,2.41025,2.41033,2.40964,2.40978,201400000.0
2007-02-19 07:05:00,2.40998,2.41021,2.40931,2.40981,103300000.0
2007-02-19 07:10:00,2.40959,2.41006,2.40951,2.40973,164900000.0
2007-02-19 07:15:00,2.4102,2.41085,2.40954,2.4102,163200000.0
2007-02-19 07:20:00,2.4102,2.41048,2.41007,2.41015,182100000.0
2007-02-19 07:25:00,2.40989,2.41056,2.40964,2.41036,118100000.0
2007-02-19 07:30:00,2.41042,2.41077,2.41006,2.41031,144000000.0
2007-02-19 07:35:00,2.41044,2.41051,2.41026,2.4105,152600000.0
2007-02-19 07:40:00,2.41041,2.41079,2.41041,2.41062,108300000.0
2007-02-19 07:45:00,2.41,2.41093,2.40999,2.41085,198300000.0
2007-02-19 07:50:00,2.41095,2.41108,2.40968,2.40991,134000000.0
2007-02-19 07:55:00,2.41027,2.41051,2.40972,2.41017,150000000.0
2007-02-19 08:00:00,2.41038,2.41052,2.41007,2.41039,186400000.0
2007-02-19 08:05:00,2.41034,2.41095,2.41034,2.41083,161100000.0
2007-02-19 08:10:00,2.41081,2.41085,2.41041,2.4106,172000000.0
2007-02-19 08:15:00,2.41083,2.41153,2.41053,2.41153,147200000.0
2007-02-19 08:20:00,2.41134,2.41159,2.41095,2.41107,134100000.0
2007-02-19 08:25:00,2.41117,2.41134,2.41092,2.41121,179600000.0
2007-02-19 08:30:00,2.41118,2.41189,2.41073,2.41152,150500000.0
2007-02-19 08:35:00,2.4116,2.41211,2.41157,2.4118,135000000.0
2007-02-19 08:40:00,2.41183,2.4122,2.41181,2.4121,146200000.0
2007-02-19 08:45:00,2.41208,2.4121,2.41127,2.41127,160899999.0
2007-02-19 08:50:00,2.41121,2.41187,2.41118,2.41156,145600000.0
2007-02-19 08:55:00,2.41167,2.41211,2.41114,2.41156,138100000.0
2007-02-19 09:00:00,2.41144,2.41186,2.4105,2.41078,161800000.0
2007-02-19 09:05:00,2.41064,2.41079,2.41025,2.41055,150800000.0
2007-02-19 09:10:00,2.41065,2.41065,2.40987,2.40998,154000000.0
2007-02-19 09:15:00,2.41015,2.41047,2.40953,2.41035,158599999.0
2007-02-19 09:20:00,2.41047,2.41057,2.40951,2.4101,239000001.0
2007-02-19 09:25:00,2.40994,2.41,2.40932,2.40988,161100000.0
2007-02-19 09:30:00,2.40983,2.41,2.40926,2.40961,174799999.0
2007-02-19 09:35:00,2.40951,2.41011,2.40951,2.40978,195100000.0
2007-02-19 09:40:00,2.4098,2.41004,2.40837,2.4086,167900000.0
2007-02-19 09:45:00,2.40857,2.40899,2.40857,2.40881,201200000.0
2007-02-19 09:50:00,2.40881,2.40887,2.40817,2.40827,100700000.0
2007-02-19 09:55:00,2.40802,2.40834,2.40758,2.40772,168400000.0
2007-02-19 10:00:00,2.40768,2.40833,2.40768,2.40798,150000000.0
2007-02-19 10:05:00,2.40799,2.40847,2.40789,2.40816,149000001.0
2007-02-19 10:10:00,2.40815,2.40815,2.4062,2.40678,113100000.0
2007-02-19 10:15:00,2.40702,2.40726,2.40686,2.40703,196100000.0
2007-02-19 10:20:00,2.40714,2.40731,2.4069,2.407,164800000.0
2007-02-19 10:25:00,2.40668,2.40712,2.40662,2.40709,153800000.0
2007-02-19 10:30:00,2.40697,2.4079,2.40677,2.4079,198900001.0
2007-02-19 10:35:00,2.40794,2.40795,2.40689,2.40724,196700000.0
2007-02-19 10:40:00,2.40726,2.40748,2.40685,2.40712,168400000.0
2007-02-19 10:45:00,2.40709,2.40762,2.40704,2.40762,196800000.0
2007-02-19 10:50:00,2.4075,2.40793,2.40727,2.40793,143900000.0
2007-02-19 10:55:00,2.40802,2.40802,2.40735,2.40741,213800000.0
2007-02-19 11:00:00,2.40734,2.4081,2.40734,2.40777,164700000.0
2007-02-19 11:05:00,2.40776,2.40801,2.40711,2.40714,155500000.0
2007-02-19 11:10:00,2.40702,2.40758,2.40702,2.40727,160200000.0
2007-02-19 11:15:00,2.40721,2.40721,2.40687,2.40701,173900000.0
2007-02-19 11:20:00,2.407,2.40726,2.40691,2.40714,182200000.0
2007-02-19 11:25:00,2.40716,2.40793,2.40696,2.40771,152600001.0
2007-02-19 11:30:00,2.4078,2.40795,2.40756,2.40761,185100000.0
2007-02-19 11:35:00,2.4077,2.40799,2.40753,2.40784,179300000.0
2007-02-19 11:40:00,2.40782,2.40805,2.40755,2.40794,142200000.0
2007-02-19 11:45:00,2.40778,2.40823,2.40706,2.40718,132100000.0
2007-02-19 11:50:00,2.40699,2.40768,2.40699,2.40738,195000000.0
2007-02-19 11:55:00,2.40739,2.40769,2.40716,2.40738,184800000.0
2007-02-19 12:00:00,2.40735,2.40794,2.40735,2.40754,183400000.0
2007-02-19 12:05:00,2.4077,2.40835,2.40761,2.40782,157300000.0
2007-02-19 12:10:00,2.40787,2.40852,2.40777,2.40826,209700001.0
2007-02-19 12:15:00,2.40829,2.40831,2.40207,2.40207,168700000.0
2007-02-19 12:20:00,2.40186,2.40252,2.39948,2.39951,184800000.0
2007-02-19 12:25:00,2.3994,2.39966,2.39889,2.39931,204600000.0
2007-02-19 12:30:00,2.39947,2.39952,2.3977,2.39937,174400000.0
2007-02-19 12:35:00,2.39908,2.40112,2.39908,2.40103,187300000.0
2007-02-19 12:40:00,2.4009,2.40115,2.40034,2.40071,174200000.0
2007-02-19 12:45:00,2.40074,2.40119,2.40046,2.40116,190900000.0
2007-02-19 12:50:00,2.40126,2.40198,2.40113,2.40158,206800001.0
2007-02-19 12:55:00,2.40147,2.40158,2.40077,2.40158,148800000.0
2007-02-19 13:00:00,2.40147,2.40234,2.4014,2.4022,235099999.0
2007-02-19 13:05:00,2.4022,2.40239,2.40168,2.40179,174100000.0
2007-02-19 13:10:00,2.40167,2.402,2.40148,2.40195,174100000.0
2007-02-19 13:15:00,2.40192,2.4022,2.40128,2.4014,174200000.0
2007-02-19 13:20:00,2.40138,2.40163,2.40099,2.40119,140800000.0
2007-02-19 13:25:00,2.40122,2.40133,2.40082,2.40098,154600000.0
2007-02-19 13:30:00,2.40087,2.40103,2.40061,2.40061,169200000.0
2007-02-19 13:35:00,2.40068,2.40092,2.4003,2.4004,185300000.0
2007-02-19 13:40:00,2.40037,2.40051,2.40011,2.4002,154300000.0
2007-02-19 13:45:00,2.4002,2.4003,2.39968,2.39975,198800001.0
2007-02-19 13:50:00,2.39981,2.39998,2.39967,2.39998,191700000.0
2007-02-19 13:55:00,2.39981,2.39988,2.39955,2.39967,243400000.0
2007-02-19 14:00:00,2.39971,2.4007,2.39971,2.40055,150600000.0
2007-02-19 14:05:00,2.40054,2.40055,2.3998,2.40013,184500000.0
2007-02-19 14:10:00,2.40006,2.4005,2.39988,2.40033,156700000.0
2007-02-19 14:15:00,2.40018,2.4004,2.40004,2.40019,174600000.0
2007-02-19 14:20:00,2.40033,2.40045,2.40003,2.40021,183800000.0
2007-02-19 14:25:00,2.40014,2.40039,2.39969,2.39971,163999999.0
2007-02-19 14:30:00,2.39979,2.39996,2.39944,2.39983,163300000.0
2007-02-19 14:35:00,2.39978,2.40046,2.39978,2.40039,166399999.0
2007-02-19 14:40:00,2.4005,2.4005,2.39953,2.39985,168900000.0
2007-02-19 14:45:00,2.39985,2.40034,2.3998,2.40022,193400001.0
2007-02-19 14:50:00,2.40005,2.40086,2.3999,2.40077,176900000.0
2007-02-19 14:55:00,2.40078,2.4012,2.40076,2.40104,214100000.0
2007-02-19 15:00:00,2.40099,2.40144,2.40076,2.40121,185500000.0
2007-02-19 15:05:00,2.40127,2.40148,2.40115,2.40145,169100000.0
2007-02-19 15:10:00,2.40156,2.40189,2.40107,2.40113,137700000.0
2007-02-19 15:15:00,2.40143,2.40195,2.40143,2.40177,149600000.0
2007-02-19 15:20:00,2.40171,2.40183,2.40134,2.40144,172200000.0
2007-02-19 15:25:00,2.40135,2.40143,2.40086,2.40095,149200000.0
2007-02-19 15:30:00,2.40095,2.40136,2.4008,2.40108,166200000.0
2007-02-19 15:35:00,2.40113,2.4015,2.40073,2.40082,216800000.0
2007-02-19 15:40:00,2.40097,2.40097,2.40038,2.40055,150500000.0
2007-02-19 15:45:00,2.40058,2.40061,2.40004,2.4001,201400000.0
2007-02-19 15:50:00,2.39992,2.40037,2.39988,2.40011,187000000.0
2007-02-19 15:55:00,2.40009,2.40015,2.39966,2.3999,142900000.0
2007-02-19 16:00:00,2.40004,2.40014,2.39961,2.40004,123000000.0
2007-02-19 16:05:00,2.40012,2.40076,2.40011,2.40055,138600000.0
2007-02-19 16:10:00,2.40057,2.40072,2.40037,2.40053,170000000.0
2007-02-19 16:15:00,2.40053,2.4009,2.40021,2.40073,179100000.0
2007-02-19 16:20:00,2.40077,2.40094,2.40045,2.40066,158000000.0
2007-02-19 16:25:00,2.40087,2.40134,2.40075,2.40095,170500000.0
2007-02-19 16:30:00,2.40095,2.4014,2.40084,2.40132,163000000.0
2007-02-19 16:35:00,2.40112,2.40116,2.40076,2.40104,144999999.0
2007-02-19 16:40:00,2.40123,2.40136,2.4008,2.40118,181800000.0
2007-02-19 16:45:00,2.40125,2.40162,2.40115,2.4015,149700000.0
2007-02-19 16:50:00,2.40147,2.40173,2.40112,2.40128,210800000.0
2007-02-19 16:55:00,2.40116,2.40137,2.40101,2.40116,123900000.0
2007-02-19 17:00:00,2.40108,2.40159,2.40099,2.40138,165300000.0
2007-02-19 17:05:00,2.40131,2.4014,2.40088,2.40127,136700000.0
2007-02-19 17:10:00,2.40137,2.40159,2.40095,2.40111,129500000.0
2007-02-19 17:15:00,2.40111,2.40124,2.40055,2.40104,148500000.0
2007-02-19 17:20:00,2.40115,2.40124,2.40086,2.40112,197500000.0
2007-02-19 17:25:00,2.40113,2.40168,2.40113,2.40127,131600000.0
2007-02-19 17:30:00,2.40121,2.40185,2.40104,2.40117,188200000.0
2007-02-19 17:35:00,2.4012,2.40201,2.4012,2.4015,160000000.0
2007-02-19 17:40:00,2.40164,2.40192,2.4016,2.40167,182700000.0
2007-02-19 17:45:00,2.40163,2.40264,2.40163,2.4025,161500001.0
2007-02-19 17:50:00,2.40235,2.40352,2.40151,2.40352,245299999.0
2007-02-19 17:55:00,2.40326,2.40326,2.40119,2.40191,156000000.0
2007-02-19 18:00:00,2.40197,2.40292,2.40197,2.40289,1504600001.0
2007-02-19 18:05:00,2.40294,2.40304,2.40247,2.40264,1795899999.0
2007-02-19 18:10:00,2.4027,2.40383,2.40257,2.40362,1102900000.0
2007-02-19 18:15:00,2.40373,2.4044,2.40345,2.404,1397800000.0
2007-02-19 18:20:00,2.40402,2.40471,2.40402,2.40469,1204999998.0
2007-02-19 18:25:00,2.40493,2.40527,2.40374,2.40402,1402500002.0
2007-02-19 18:30:00,2.40397,2.40408,2.40328,2.4036,1351800002.0
2007-02-19 18:35:00,2.40376,2.40495,2.40376,2.4044,619300001.0
2007-02-19 18:40:00,2.40455,2.40477,2.40417,2.40419,617300000.0
2007-02-19 18:45:00,2.40428,2.40476,2.40424,2.40438,283899999.0
2007-02-19 18:50:00,2.40445,2.40462,2.40421,2.40421,650700000.0
2007-02-19 18:55:00,2.40415,2.40482,2.40411,2.4047,719699999.0
2007-02-19 19:00:00,2.40464,2.40523,2.4045,2.40491,429600000.0
2007-02-19 19:05:00,2.40488,2.40574,2.40461,2.40551,812600002.0
2007-02-19 19:10:00,2.40578,2.40649,2.40557,2.40618,409800000.0
2007-02-19 19:15:00,2.40607,2.40615,2.40544,2.40612,415800001.0
2007-02-19 19:20:00,2.4063,2.40647,2.40613,2.40617,524100000.0
2007-02-19 19:25:00,2.40612,2.40713,2.40605,2.40675,510300001.0
2007-02-19 19:30:00,2.40669,2.40699,2.40649,2.40683,551600001.0
2007-02-19 19:35:00,2.4068,2.40724,2.40675,2.40712,373900001.0
2007-02-19 19:40:00,2.40712,2.40741,2.4069,2.40736,395700000.0
2007-02-19 19:45:00,2.40732,2.40741,2.40703,2.40718,374600000.0
2007-02-19 19:50:00,2.40721,2.408,2.40714,2.40723,318400000.0
2007-02-19 19:55:00,2.40717,2.4078,2.40714,2.40759,460000002.0
2007-02-19 20:00:00,2.40762,2.40792,2.40687,2.40707,246500000.0
2007-02-19 20:05:00,2.40694,2.40739,2.40668,2.40673,209500000.0
2007-02-19 20:10:00,2.40684,2.40684,2.40634,2.40635,547300000.0
2007-02-19 20:15:00,2.40645,2.40676,2.4058,2.40603,629299999.0
2007-02-19 20:20:00,2.40607,2.40618,2.40514,2.40544,544399999.0
2007-02-19 20:25:00,2.40532,2.40568,2.40522,2.40545,874100000.0
2007-02-19 20:30:00,2.40555,2.40576,2.40526,2.40569,1140400002.0
2007-02-19 20:35:00,2.40572,2.4059,2.40537,2.40545,523900001.0
2007-02-19 20:40:00,2.40557,2.40586,2.40485,2.40522,670200000.0
2007-02-19 20:45:00,2.40528,2.4056,2.40486,2.40517,593999998.0
2007-02-19 20:50:00,2.40545,2.40555,2.40432,2.40465,776200001.0
2007-02-19 20:55:00,2.40462,2.40468,2.40394,2.40431,1053099998.0
2007-02-19 21:00:00,2.40434,2.40434,2.40384,2.40407,835400001.0
2007-02-19 21:05:00,2.4041,2.40445,2.40409,2.40431,196400000.0
2007-02-19 21:10:00,2.4043,2.4043,2.40333,2.40397,524500000.0
2007-02-19 21:15:00,2.404,2.40443,2.404,2.40423,714500000.0
2007-02-19 21:20:00,2.40435,2.40458,2.40384,2.40415,868400001.0
2007-02-19 21:25:00,2.40407,2.40462,2.40391,2.40425,265800000.0
2007-02-19 21:30:00,2.40425,2.40425,2.40387,2.40403,392700000.0
2007-02-19 21:35:00,2.40413,2.40444,2.40397,2.40433,185900000.0
2007-02-19 21:40:00,2.40438,2.40479,2.40399,2.40453,398700000.0
2007-02-19 21:45:00,2.40454,2.40471,2.404,2.40421,407300000.0
2007-02-19 21:50:00,2.40438,2.40449,2.40405,2.40429,307200000.0
2007-02-19 21:55:00,2.40436,2.40441,2.4037,2.4037,381499999.0
2007-02-19 22:00:00,2.40363,2.40453,2.40363,2.40453,364900000.0
2007-02-19 22:05:00,2.4045,2.40578,2.4045,2.40497,260999998.0
2007-02-19 22:10:00,2.40514,2.40545,2.40489,2.40521,182999999.0
2007-02-19 22:15:00,2.40517,2.40568,2.40498,2.40517,352100000.0
2007-02-19 22:20:00,2.40518,2.40528,2.40481,2.40513,266900000.0
2007-02-19 22:25:00,2.40519,2.4052,2.40486,2.40511,312400000.0
2007-02-19 22:30:00,2.40511,2.40541,2.40446,2.40476,282000000.0
2007-02-19 22:35:00,2.40485,2.40522,2.40432,2.40483,213100000.0
2007-02-19 22:40:00,2.40493,2.40517,2.40459,2.40483,335500000.0
2007-02-19 22:45:00,2.40495,2.40525,2.40476,2.40503,319400000.0
2007-02-19 22:50:00,2.40486,2.40542,2.40441,2.40518,232600000.0
2007-02-19 22:55:00,2.40513,2.4055,2.40472,2.40485,149600000.0
2007-02-19 23:00:00,2.40483,2.40499,2.40425,2.40435,135400000.0
2007-02-19 23:05:00,2.40414,2.40495,2.40389,2.40479,89900000.0
2007-02-19 23:10:00,2.40402,2.40519,2.40401,2.40503,161600000.0
2007-02-19 23:15:00,2.40511,2.40525,2.40489,2.40498,133100000.0
2007-02-19 23:20:00,2.40464,2.40509,2.40424,2.40449,145500000.0
2007-02-19 23:25:00,2.40487,2.40498,2.40458,2.40474,162299999.0
2007-02-19 23:30:00,2.40488,2.40503,2.40431,2.40492,166100000.0
2007-02-19 23:35:00,2.40436,2.40503,2.40428,2.40457,184600000.0
2007-02-19 23:40:00,2.4048,2.40509,2.40413,2.40496,102500000.0
2007-02-19 23:45:00,2.4049,2.40518,2.40472,2.40472,208900000.0
2007-02-19 23:50:00,2.40488,2.4049,2.40458,2.40469,204899998.0
2007-02-19 23:55:00,2.40435,2.40482,2.40383,2.40473,149100000.0
2007-02-20 00:00:00,2.4045,2.40495,2.40397,2.40492,161700000.0
2007-02-20 00:05:00,2.40483,2.4049,2.40385,2.40413,166700000.0
2007-02-20 00:10:00,2.40405,2.40411,2.40355,2.40382,124900000.0
2007-02-20 00:15:00,2.40369,2.40424,2.40369,2.40407,157600000.0
2007-02-20 00:20:00,2.40415,2.40432,2.40363,2.40432,133700000.0
2007-02-20 00:25:00,2.40459,2.40516,2.40403,2.40475,165600001.0
2007-02-20 00:30:00,2.40472,2.405,2.40454,2.40454,161100000.0
2007-02-20 00:35:00,2.4047,2.4053,2.40467,2.40503,172000000.0
2007-02-20 00:40:00,2.40448,2.40515,2.40447,2.40502,142400000.0
2007-02-20 00:45:00,2.405,2.4051,2.40419,2.40462,128500000.0
2007-02-20 00:50:00,2.40467,2.40507,2.4044,2.40503,156900000.0
2007-02-20 00:55:00,2.4049,2.40563,2.4049,2.40505,166100000.0
2007-02-20 01:00:00,2.40511,2.40513,2.40431,2.40437,191300000.0
2007-02-20 01:05:00,2.40475,2.40511,2.40435,2.40488,152300001.0
2007-02-20 01:10:00,2.40511,2.40528,2.40478,2.40484,173700000.0
2007-02-20 01:15:00,2.40488,2.40532,2.40487,2.40505,88400000.0
2007-02-20 01:20:00,2.40489,2.40505,2.40443,2.4047,116900000.0
2007-02-20 01:25:00,2.40465,2.40533,2.40425,2.40506,156800000.0
2007-02-20 01:30:00,2.40514,2.40566,2.40496,2.40513,183800000.0
2007-02-20 01:35:00,2.4051,2.40549,2.40486,2.40525,148300000.0
2007-02-20 01:40:00,2.40536,2.40536,2.40458,2.40458,164800000.0
2007-02-20 01:45:00,2.40396,2.4052,2.40387,2.40476,170700000.0
2007-02-20 01:50:00,2.4047,2.40495,2.40469,2.40489,161700000.0
2007-02-20 01:55:00,2.40495,2.40521,2.40481,2.40514,142100000.0
2007-02-20 02:00:00,2.40515,2.40585,2.40507,2.40583,123600000.0
2007-02-20 02:05:00,2.40571,2.40596,2.40557,2.40574,172500000.0
2007-02-20 02:10:00,2.40587,2.40589,2.4049,2.40506,174900000.0
2007-02-20 02:15:00,2.40525,2.40526,2.40465,2.40508,159000001.0
2007-02-20 02:20:00,2.40509,2.40527,2.40483,2.40527,144000000.0
2007-02-20 02:25:00,2.40504,2.40532,2.40483,2.40507,176199999.0
2007-02-20 02:30:00,2.40517,2.40577,2.40517,2.40572,157600001.0
2007-02-20 02:35:00,2.40585,2.40669,2.40571,2.40571,122100000.0
2007-02-20 02:40:00,2.40546,2.40579,2.40545,2.40562,134100000.0
2007-02-20 02:45:00,2.40552,2.40631,2.40541,2.40631,97300000.0
2007-02-20 02:50:00,2.40637,2.40655,2.40608,2.40611,193500000.0
2007-02-20 02:55:00,2.40618,2.40625,2.40539,2.40553,153400000.0
2007-02-20 03:00:00,2.40571,2.40615,2.40555,2.40611,157000000.0
2007-02-20 03:05:00,2.40602,2.4063,2.40587,2.40623,144800000.0
2007-02-20 03:10:00,2.4065,2.40658,2.40635,2.40658,99000000.0
2007-02-20 03:15:00,2.40648,2.40648,2.40545,2.4056,187300000.0
2007-02-20 03:20:00,2.40572,2.40609,2.4056,2.40575,147900000.0
2007-02-20 03:25:00,2.40574,2.40611,2.40569,2.40596,182699999.0
2007-02-20 03:30:00,2.40587,2.40633,2.40574,2.40602,192000000.0
2007-02-20 03:35:00,2.406,2.40648,2.40589,2.406,154200000.0
2007-02-20 03:40:00,2.4061,2.40632,2.40594,2.40603,195700000.0
2007-02-20 03:45:00,2.40596,2.40605,2.40544,2.40548,163000000.0
2007-02-20 03:50:00,2.40539,2.40566,2.40518,2.40543,148000000.0
2007-02-20 03:55:00,2.40543,2.4056,2.40497,2.40522,160800000.0
2007-02-20 04:00:00,2.40507,2.40637,2.40494,2.40637,154400000.0
2007-02-20 04:05:00,2.40607,2.40677,2.40562,2.40657,172500000.0
2007-02-20 04:10:00,2.40666,2.40702,2.40644,2.40659,188900000.0
2007-02-20 04:15:00,2.4066,2.40755,2.40637,2.40726,188299999.0
2007-02-20 04:20:00,2.40718,2.4074,2.40678,2.40701,158400001.0
2007-02-20 04:25:00,2.40719,2.40754,2.40693,2.40714,136800000.0
2007-02-20 04:30:00,2.40695,2.40712,2.40646,2.407,193099999.0
2007-02-20 04:35:00,2.40696,2.40697,2.40585,2.40617,159600000.0
2007-02-20 04:40:00,2.40605,2.40666,2.406,2.40647,202600000.0
2007-02-20 04:45:00,2.40645,2.40836,2.40644,2.40835,128600000.0
2007-02-20 04:50:00,2.40843,2.40897,2.40787,2.40839,161200000.0
2007-02-20 04:55:00,2.40865,2.40938,2.40838,2.40925,158500000.0
2007-02-20 05:00:00,2.40962,2.40962,2.40901,2.40913,99200000.0
2007-02-20 05:05:00,2.4092,2.40946,2.40903,2.4091,140600001.0
2007-02-20 05:10:00,2.40863,2.40952,2.40863,2.409,137700000.0
2007-02-20 05:15:00,2.40903,2.40949,2.40886,2.40949,195100000.0
2007-02-20 05:20:00,2.40934,2.40975,2.40913,2.40946,206700001.0
2007-02-20 05:25:00,2.40954,2.40976,2.40939,2.40946,130800000.0
2007-02-20 05:30:00,2.4096,2.40973,2.40872,2.40881,104700000.0
2007-02-20 05:35:00,2.40889,2.40944,2.40889,2.40944,133500000.0
2007-02-20 05:40:00,2.40938,2.4098,2.40938,2.40969,166300000.0
2007-02-20 05:45:00,2.40969,2.4098,2.40925,2.40957,159800000.0
2007-02-20 05:50:00,2.40966,2.41043,2.40919,2.41043,138800000.0
2007-02-20 05:55:00,2.4102,2.4102,2.4094,2.40975,123200000.0
2007-02-20 06:00:00,2.40962,2.40972,2.40875,2.40896,127200000.0
2007-02-20 06:05:00,2.40917,2.41,2.40914,2.40968,186400000.0
2007-02-20 06:10:00,2.40958,2.41002,2.40958,2.40987,164200000.0
2007-02-20 06:15:00,2.4097,2.40984,2.40879,2.40913,158700000.0
2007-02-20 06:20:00,2.40924,2.40953,2.40889,2.40925,189799999.0
2007-02-20 06:25:00,2.4088,2.40944,2.40824,2.40824,158200000.0
2007-02-20 06:30:00,2.40815,2.4085,2.40798,2.40845,204400000.0
2007-02-20 06:35:00,2.40845,2.40845,2.40777,2.40798,139900000.0
2007-02-20 06:40:00,2.40812,2.4082,2.40774,2.4081,122300000.0
2007-02-20 06:45:00,2.4081,2.40825,2.40763,2.40763,96400000.0
2007-02-20 06:50:00,2.40779,2.40816,2.40768,2.40809,144900000.0
2007-02-20 06:55:00,2.40807,2.40819,2.40774,2.40807,161100000.0
2007-02-20 07:00:00,2.40802,2.40817,2.40768,2.40785,158800000.0
2007-02-20 07:05:00,2.40799,2.40814,2.40782,2.40814,96600000.0
2007-02-20 07:10:00,2.40791,2.40839,2.40778,2.40828,165900000.0
2007-02-20 07:15:00,2.40835,2.40835,2.40754,2.4079,170400000.0
2007-02-20 07:20:00,2.40785,2.40805,2.4073,2.4079,123300000.0
2007-02-20 07:25:00,2.40785,2.408,2.40765,2.4077,139100000.0
2007-02-20 07:30:00,2.40778,2.40788,2.40725,2.40738,125800000.0
2007-02-20 07:35:00,2.40746,2.40756,2.40689,2.40734,100900000.0
2007-02-20 07:40:00,2.4073,2.40758,2.40702,2.40717,157600000.0
2007-02-20 07:45:00,2.40727,2.40825,2.40725,2.40825,185500000.0
2007-02-20 07:50:00,2.4084,2.40849,2.40785,2.40813,159600000.0
2007-02-20 07:55:00,2.40827,2.40879,2.40813,2.40867,164000000.0
2007-02-20 08:00:00,2.40885,2.40885,2.40798,2.40802,186800000.0
2007-02-20 08:05:00,2.40802,2.40867,2.40796,2.40867,162900000.0
2007-02-20 08:10:00,2.40851,2.40879,2.40758,2.40758,153000000.0
2007-02-20 08:15:00,2.40769,2.40796,2.40753,2.40753,106100000.0
2007-02-20 08:20:00,2.40774,2.40789,2.4068,2.4068,162400000.0
2007-02-20 08:25:00,2.40701,2.40735,2.40641,2.40648,159900001.0
2007-02-20 08:30:00,2.40624,2.4066,2.40595,2.40645,204200000.0
2007-02-20 08:35:00,2.40663,2.40745,2.40663,2.40735,162600000.0
2007-02-20 08:40:00,2.40726,2.40772,2.4069,2.40752,150900000.0
2007-02-20 08:45:00,2.40768,2.408,2.40747,2.40763,158000000.0
2007-02-20 08:50:00,2.40763,2.40779,2.40627,2.40631,122900000.0
2007-02-20 08:55:00,2.40654,2.40684,2.40633,2.40684,210800000.0
2007-02-20 09:00:00,2.40681,2.40843,2.40676,2.40777,126400000.0
2007-02-20 09:05:00,2.40776,2.40776,2.4066,2.40673,151100000.0
2007-02-20 09:10:00,2.40681,2.40767,2.40681,2.40758,144300000.0
2007-02-20 09:15:00,2.40748,2.40816,2.40736,2.40799,126500000.0
2007-02-20 09:20:00,2.40795,2.40795,2.40721,2.40763,154400001.0
2007-02-20 09:25:00,2.40768,2.4084,2.40768,2.40806,236499999.0
2007-02-20 09:30:00,2.40796,2.40851,2.40784,2.40839,206000000.0
2007-02-20 09:35:00,2.40842,2.40879,2.40814,2.40838,194000000.0
2007-02-20 09:40:00,2.40834,2.40952,2.40828,2.40908,128200000.0
2007-02-20 09:45:00,2.40899,2.41002,2.40899,2.40977,196900001.0
2007-02-20 09:50:00,2.40994,2.4102,2.4089,2.4089,154400000.0
2007-02-20 09:55:00,2.40891,2.40918,2.40835,2.40887,152200000.0
2007-02-20 10:00:00,2.40883,2.40967,2.40863,2.40948,187500000.0
2007-02-20 10:05:00,2.40933,2.40933,2.40867,2.40885,125800000.0
2007-02-20 10:10:00,2.40949,2.41086,2.40916,2.40916,148700000.0
2007-02-20 10:15:00,2.40911,2.41072,2.40895,2.40961,155800000.0
2007-02-20 10:20:00,2.40966,2.40992,2.4091,2.40942,168800000.0
2007-02-20 10:25:00,2.40941,2.41071,2.40905,2.41071,165900000.0
2007-02-20 10:30:00,2.41082,2.4123,2.41082,2.4121,199600000.0
2007-02-20 10:35:00,2.41206,2.41206,2.41116,2.41164,147600000.0
2007-02-20 10:40:00,2.41171,2.41171,2.41051,2.41069,210600000.0
2007-02-20 10:45:00,2.41069,2.41088,2.41033,2.41072,149600000.0
2007-02-20 10:50:00,2.41075,2.41076,2.40965,2.40971,181399999.0
2007-02-20 10:55:00,2.40966,2.41007,2.40936,2.40998,252899999.0
2007-02-20 11:00:00,2.40991,2.41048,2.40979,2.41004,171900000.0
2007-02-20 11:05:00,2.40999,2.41047,2.4097,2.41004,178300000.0
2007-02-20 11:10:00,2.41,2.41061,2.40996,2.41014,177000000.0
2007-02-20 11:15:00,2.40996,2.41007,2.40972,2.41005,162500000.0
2007-02-20 11:20:00,2.41007,2.41027,2.40986,2.41002,194800000.0
2007-02-20 11:25:00,2.41034,2.41066,2.40964,2.40972,191100000.0
2007-02-20 11:30:00,2.40992,2.41096,2.40983,2.41077,200400000.0
2007-02-20 11:35:00,2.41081,2.41169,2.41081,2.41138,159100000.0
2007-02-20 11:40:00,2.41116,2.41138,2.41091,2.41121,214300001.0
2007-02-20 11:45:00,2.41122,2.41157,2.41047,2.41101,133600000.0
2007-02-20 11:50:00,2.4111,2.41116,2.4101,2.41033,182300000.0
2007-02-20 11:55:00,2.41032,2.41061,2.41004,2.41017,168899999.0
2007-02-20 12:00:00,2.41008,2.41032,2.40972,2.40972,177000000.0
2007-02-20 12:05:00,2.41013,2.41113,2.40996,2.41079,146200000.0
2007-02-20 12:10:00,2.41092,2.41092,2.41031,2.41068,172400000.0
2007-02-20 12:15:00,2.41073,2.41095,2.4103,2.4107,211600000.0
2007-02-20 12:20:00,2.41067,2.41109,2.41042,2.41082,146000000.0
2007-02-20 12:25:00,2.4108,2.4108,2.41004,2.41012,228299999.0
2007-02-20 12:30:00,2.41022,2.41026,2.40983,2.40992,189700000.0
2007-02-20 12:35:00,2.40973,2.41003,2.4097,2.40995,176900000.0
2007-02-20 12:40:00,2.40989,2.41011,2.40969,2.4099,168600000.0
2007-02-20 12:45:00,2.41007,2.41031,2.4096,2.41021,179300000.0
2007-02-20 12:50:00,2.41026,2.41026,2.40969,2.40984,155100000.0
2007-02-20 12:55:00,2.40968,2.41057,2.40956,2.41007,173800000.0
2007-02-20 13:00:00,2.41004,2.41063,2.40984,2.41041,174900000.0
2007-02-20 13:05:00,2.41039,2.41109,2.41014,2.41109,147800000.0
2007-02-20 13:10:00,2.41111,2.41115,2.41078,2.41096,190500000.0
2007-02-20 13:15:00,2.41083,2.41107,2.41062,2.41105,172900000.0
2007-02-20 13:20:00,2.41104,2.41142,2.41078,2.41116,151900000.0
2007-02-20 13:25:00,2.4113,2.41219,2.4113,2.41166,205200000.0
2007-02-20 13:30:00,2.41166,2.41232,2.41138,2.41215,229200000.0
2007-02-20 13:35:00,2.4122,2.41393,2.4122,2.41392,183800000.0
2007-02-20 13:40:00,2.41408,2.41408,2.41347,2.41365,180399999.0
2007-02-20 13:45:00,2.41359,2.41424,2.41337,2.41401,198699999.0
2007-02-20 13:50:00,2.41392,2.4141,2.4134,2.4138,196000000.0
2007-02-20 13:55:00,2.41375,2.41387,2.41336,2.41336,139900000.0
2007-02-20 14:00:00,2.41321,2.41339,2.41248,2.41251,160800000.0
2007-02-20 14:05:00,2.41244,2.41298,2.41227,2.4128,186300000.0
2007-02-20 14:10:00,2.41282,2.41284,2.41231,2.41238,135100000.0
2007-02-20 14:15:00,2.41234,2.41329,2.41234,2.41329,148500000.0
2007-02-20 14:20:00,2.41348,2.41413,2.41337,2.4135,165900000.0
2007-02-20 14:25:00,2.41335,2.41369,2.41303,2.41307,145100000.0
2007-02-20 14:30:00,2.41315,2.41362,2.41315,2.41362,191100000.0
2007-02-20 14:35:00,2.41357,2.41446,2.41357,2.41416,163500000.0
2007-02-20 14:40:00,2.41439,2.41466,2.41405,2.41457,168100000.0
2007-02-20 14:45:00,2.41456,2.41466,2.41414,2.41456,167000000.0
2007-02-20 14:50:00,2.41452,2.4154,2.41451,2.41488,207800000.0
2007-02-20 14:55:00,2.41474,2.41493,2.41415,2.41436,187900000.0
2007-02-20 15:00:00,2.41432,2.41432,2.41361,2.4138,220300000.0
2007-02-20 15:05:00,2.41386,2.41418,2.41374,2.41406,187300000.0
2007-02-20 15:10:00,2.41409,2.41432,2.41356,2.41416,199200001.0
2007-02-20 15:15:00,2.41425,2.41425,2.41366,2.41366,245400000.0
2007-02-20 15:20:00,2.41366,2.41376,2.41314,2.41351,182900001.0
2007-02-20 15:25:00,2.41343,2.41379,2.41343,2.41354,169900000.0
2007-02-20 15:30:00,2.41329,2.41378,2.41303,2.41342,153299998.0
2007-02-20 15:35:00,2.41337,2.41371,2.41323,2.41342,197900000.0
2007-02-20 15:40:00,2.41362,2.41391,2.41354,2.41362,171900000.0
2007-02-20 15:45:00,2.41368,2.41394,2.41356,2.41363,229300000.0
2007-02-20 15:50:00,2.41363,2.41431,2.41362,2.41411,183300000.0
2007-02-20 15:55:00,2.41423,2.41518,2.41423,2.41499,187000000.0
2007-02-20 16:00:00,2.41502,2.41523,2.41453,2.4147,123300000.0
2007-02-20 16:05:00,2.41472,2.41491,2.4144,2.4144,197600000.0
2007-02-20 16:10:00,2.4144,2.41487,2.4144,2.41472,174000000.0
2007-02-20 16:15:00,2.41472,2.41528,2.41445,2.41517,161400000.0
2007-02-20 16:20:00,2.41527,2.41608,2.41501,2.41554,146500000.0
2007-02-20 16:25:00,2.4157,2.41599,2.41552,2.41557,188900000.0
2007-02-20 16:30:00,2.41545,2.41609,2.41532,2.41607,221499998.0
2007-02-20 16:35:00,2.41592,2.41662,2.41588,2.4166,170500000.0
2007-02-20 16:40:00,2.41674,2.41727,2.41662,2.41687,174799999.0
2007-02-20 16:45:00,2.41687,2.41713,2.41648,2.41663,161000000.0
2007-02-20 16:50:00,2.41665,2.41716,2.41655,2.4169,216400000.0
2007-02-20 16:55:00,2.41666,2.41695,2.41641,2.41695,142700000.0
2007-02-20 17:00:00,2.41703,2.41742,2.41664,2.41695,196600000.0
2007-02-20 17:05:00,2.41679,2.4169,2.41649,2.41671,171199999.0
2007-02-20 17:10:00,2.41673,2.4169,2.41597,2.41597,184800000.0
2007-02-20 17:15:00,2.41575,2.41578,2.41491,2.41491,200599999.0
2007-02-20 17:20:00,2.41511,2.41595,2.41511,2.41595,154700000.0
2007-02-20 17:25:00,2.41605,2.41805,2.4158,2.41805,121800000.0
2007-02-20 17:30:00,2.41822,2.41848,2.41737,2.41748,160100000.0
2007-02-20 17:35:00,2.41757,2.41765,2.41717,2.41717,170000000.0
2007-02-20 17:40:00,2.41729,2.41816,2.41725,2.41798,169000000.0
2007-02-20 17:45:00,2.41797,2.41812,2.41721,2.41756,140100000.0
2007-02-20 17:50:00,2.4175,2.41808,2.41728,2.41808,154000000.0
2007-02-20 17:55:00,2.41824,2.41912,2.4179,2.41795,182000000.0
2007-02-20 18:00:00,2.41813,2.41827,2.41755,2.41782,1505499998.0
2007-02-20 18:05:00,2.41773,2.41794,2.41714,2.4176,1717199998.0
2007-02-20 18:10:00,2.4176,2.41782,2.41668,2.41694,1150500000.0
2007-02-20 18:15:00,2.41682,2.41687,2.41592,2.41632,1382699998.0
2007-02-20 18:20:00,2.41628,2.41673,2.41616,2.41635,1236600000.0
2007-02-20 18:25:00,2.41622,2.41628,2.41566,2.41611,1452500001.0
2007-02-20 18:30:00,2.41612,2.41733,2.4156,2.41704,1362699999.0
2007-02-20 18:35:00,2.41707,2.41718,2.41658,2.4169,594700001.0
2007-02-20 18:40:00,2.41696,2.41711,2.41638,2.41666,714800000.0
2007-02-20 18:45:00,2.41672,2.41742,2.41639,2.41742,279200000.0
2007-02-20 18:50:00,2.41731,2.41787,2.41718,2.41761,625399998.0
2007-02-20 18:55:00,2.41758,2.41778,2.41741,2.41746,749699999.0
2007-02-20 19:00:00,2.41745,2.41746,2.41685,2.41703,426000000.0
2007-02-20 19:05:00,2.417,2.41753,2.41693,2.41725,798199999.0
2007-02-20 19:10:00,2.41728,2.41738,2.41697,2.4172,475600000.0
2007-02-20 19:15:00,2.41716,2.41759,2.41675,2.41675,488200001.0
2007-02-20 19:20:00,2.41688,2.41742,2.41672,2.41686,550800000.0
2007-02-20 19:25:00,2.41675,2.41696,2.41652,2.41666,515399999.0
2007-02-20 19:30:00,2.41677,2.41718,2.41675,2.41718,597400000.0
2007-02-20 19:35:00,2.4172,2.41735,2.41689,2.41711,411700001.0
2007-02-20 19:40:00,2.41708,2.41712,2.41657,2.41678,361600000.0
2007-02-20 19:45:00,2.41676,2.41706,2.41654,2.41654,363600001.0
2007-02-20 19:50:00,2.4165,2.41662,2.41605,2.41645,320500001.0
2007-02-20 19:55:00,2.41645,2.4165,2.41584,2.41602,468500000.0
2007-02-20 20:00:00,2.4161,2.41634,2.41576,2.41591,272100000.0
2007-02-20 20:05:00,2.41598,2.41646,2.41598,2.41603,231900000.0
2007-02-20 20:10:00,2.41612,2.41635,2.41585,2.41585,505900000.0
2007-02-20 20:15:00,2.41591,2.41628,2.4158,2.41618,627500000.0
2007-02-20 20:20:00,2.41611,2.41626,2.41585,2.41617,532300000.0
2007-02-20 20:25:00,2.41611,2.4163,2.41593,2.41597,908499999.0
2007-02-20 20:30:00,2.41595,2.41622,2.41585,2.41615,1110200000.0
2007-02-20 20:35:00,2.41624,2.41624,2.41582,2.41608,488100000.0
2007-02-20 20:40:00,2.41625,2.4163,2.41574,2.41586,567200000.0
2007-02-20 20:45:00,2.41596,2.41633,2.41596,2.4161,592399999.0
2007-02-20 20:50:00,2.41603,2.41632,2.41547,2.41578,876800000.0
2007-02-20 20:55:00,2.41577,2.41654,2.41577,2.41615,1100000000.0
2007-02-20 21:00:00,2.4163,2.41659,2.41614,2.41631,798600000.0
2007-02-20 21:05:00,2.41635,2.41666,2.41634,2.41648,213299999.0
2007-02-20 21:10:00,2.4165,2.41685,2.41618,2.41675,512100000.0
2007-02-20 21:15:00,2.41648,2.41648,2.4158,2.41627,602100000.0
2007-02-20 21:20:00,2.41625,2.41639,2.41591,2.41613,735100000.0
2007-02-20 21:25:00,2.41607,2.41631,2.41606,2.41622,316800000.0
2007-02-20 21:30:00,2.41635,2.41636,2.4158,2.41596,487700002.0
2007-02-20 21:35:00,2.416,2.41644,2.41587,2.41641,220500000.0
2007-02-20 21:40:00,2.41655,2.41666,2.41627,2.41635,433299996.0
2007-02-20 21:45:00,2.41638,2.41654,2.41612,2.4163,410100000.0
2007-02-20 21:50:00,2.41642,2.41708,2.41615,2.41702,303999999.0
2007-02-20 21:55:00,2.41703,2.4171,2.41641,2.41668,313799999.0
2007-02-20 22:00:00,2.41654,2.41654,2.41606,2.41628,350400000.0
2007-02-20 22:05:00,2.41627,2.41666,2.41621,2.41652,191300001.0
2007-02-20 22:10:00,2.4166,2.41669,2.41634,2.41665,193200000.0
2007-02-20 22:15:00,2.41642,2.41683,2.41638,2.41658,329900000.0
2007-02-20 22:20:00,2.4166,2.41686,2.41655,2.41678,279300000.0
2007-02-20 22:25:00,2.41696,2.41703,2.41652,2.41652,309900000.0
2007-02-20 22:30:00,2.41642,2.41665,2.41639,2.41639,288800000.0
2007-02-20 22:35:00,2.41641,2.41678,2.41635,2.41647,160700000.0
2007-02-20 22:40:00,2.41633,2.4172,2.41628,2.41715,318900001.0
2007-02-20 22:45:00,2.41701,2.41709,2.41656,2.41684,304100000.0
2007-02-20 22:50:00,2.4168,2.41716,2.4168,2.41712,261500000.0
2007-02-20 22:55:00,2.41711,2.41728,2.41683,2.4169,185400000.0
2007-02-20 23:00:00,2.41674,2.41676,2.41613,2.41623,129100000.0
2007-02-20 23:05:00,2.41631,2.4165,2.4161,2.41625,130500000.0
2007-02-20 23:10:00,2.41612,2.41672,2.4161,2.41651,164799999.0
2007-02-20 23:15:00,2.41662,2.41688,2.41641,2.41668,134300000.0
2007-02-20 23:20:00,2.41677,2.41677,2.41619,2.41633,180500000.0
2007-02-20 23:25:00,2.41658,2.41672,2.41629,2.4165,140400000.0
2007-02-20 23:30:00,2.41637,2.41683,2.41634,2.41668,163500000.0
2007-02-20 23:35:00,2.41652,2.41722,2.41642,2.41704,201700001.0
2007-02-20 23:40:00,2.4169,2.41715,2.41678,2.41715,133800000.0
2007-02-20 23:45:00,2.41687,2.41725,2.41669,2.41675,188499999.0
2007-02-20 23:50:00,2.41693,2.41707,2.41683,2.4169,168100000.0
2007-02-20 23:55:00,2.4169,2.41749,2.4168,2.41739,129300000.0
2007-02-21 00:00:00,2.41727,2.4173,2.41681,2.41706,133000001.0
2007-02-21 00:05:00,2.41705,2.41717,2.41683,2.41694,139100000.0
2007-02-21 00:10:00,2.41688,2.41731,2.41658,2.41667,165300000.0
2007-02-21 00:15:00,2.41667,2.41692,2.41658,2.41661,157399998.0
2007-02-21 00:20:00,2.41653,2.41684,2.41609,2.41619,147500000.0
2007-02-21 00:25:00,2.41632,2.41671,2.41598,2.41652,159100000.0
2007-02-21 00:30:00,2.41668,2.41668,2.4161,2.41635,204899998.0
2007-02-21 00:35:00,2.41636,2.41675,2.41622,2.4166,176600000.0
2007-02-21 00:40:00,2.41668,2.41695,2.4159,2.41605,122000000.0
2007-02-21 00:45:00,2.41622,2.41692,2.41602,2.4165,154100000.0
2007-02-21 00:50:00,2.41658,2.41688,2.41658,2.41686,200499999.0
2007-02-21 00:55:00,2.41665,2.4169,2.41633,2.4169,135200000.0
2007-02-21 01:00:00,2.41689,2.41695,2.41614,2.41677,207299999.0
2007-02-21 01:05:00,2.417,2.41738,2.4168,2.41738,160700000.0
2007-02-21 01:10:00,2.41703,2.41733,2.41656,2.41667,153900000.0
2007-02-21 01:15:00,2.41672,2.41696,2.41671,2.41696,166600000.0
2007-02-21 01:20:00,2.41685,2.41709,2.4166,2.41709,125600000.0
2007-02-21 01:25:00,2.4172,2.4172,2.41661,2.41661,121500000.0
2007-02-21 01:30:00,2.41653,2.41696,2.4162,2.41633,137500000.0
2007-02-21 01:35:00,2.41638,2.41678,2.41623,2.41623,98900000.0
2007-02-21 01:40:00,2.4164,2.41673,2.41619,2.41653,156400000.0
2007-02-21 01:45:00,2.4166,2.41711,2.41648,2.4169,121500000.0
2007-02-21 01:50:00,2.41683,2.41719,2.41616,2.417,170300000.0
2007-02-21 01:55:00,2.41693,2.4171,2.41644,2.41654,172500000.0
2007-02-21 02:00:00,2.4164,2.41716,2.41635,2.41702,140800000.0
2007-02-21 02:05:00,2.41686,2.41767,2.41675,2.41747,173500000.0
2007-02-21 02:10:00,2.41759,2.41775,2.41705,2.41716,176300000.0
2007-02-21 02:15:00,2.41728,2.4173,2.4167,2.41691,183700001.0
2007-02-21 02:20:00,2.417,2.41703,2.41672,2.4168,144800000.0
2007-02-21 02:25:00,2.41685,2.4173,2.41675,2.41707,203500000.0
2007-02-21 02:30:00,2.4172,2.41742,2.41695,2.41722,215199998.0
2007-02-21 02:35:00,2.41718,2.41738,2.41675,2.41718,153900000.0
2007-02-21 02:40:00,2.41698,2.41715,2.41663,2.41681,129700000.0
2007-02-21 02:45:00,2.41678,2.41709,2.41628,2.41649,127300000.0
2007-02-21 02:50:00,2.41646,2.41702,2.4162,2.41679,158200000.0
2007-02-21 02:55:00,2.417,2.41722,2.41623,2.41623,151999999.0
2007-02-21 03:00:00,2.41616,2.41649,2.41612,2.4164,199200000.0
2007-02-21 03:05:00,2.41615,2.41673,2.4161,2.41645,164300000.0
2007-02-21 03:10:00,2.41668,2.41699,2.41656,2.41675,137700001.0
2007-02-21 03:15:00,2.41677,2.41723,2.4167,2.41692,133400001.0
2007-02-21 03:20:00,2.41694,2.41744,2.41689,2.41742,125000000.0
2007-02-21 03:25:00,2.41757,2.41759,2.41704,2.41725,119600000.0
2007-02-21 03:30:00,2.41733,2.41749,2.41637,2.41717,133500000.0
2007-02-21 03:35:00,2.41667,2.41736,2.41662,2.41699,132100000.0
2007-02-21 03:40:00,2.41695,2.41722,2.41662,2.41695,139700000.0
2007-02-21 03:45:00,2.41692,2.41717,2.41679,2.41702,110700000.0
2007-02-21 03:50:00,2.41707,2.41724,2.41678,2.41715,173100000.0
2007-02-21 03:55:00,2.41718,2.41763,2.41704,2.41728,155100000.0
2007-02-21 04:00:00,2.41724,2.41739,2.41697,2.41718,93400000.0
2007-02-21 04:05:00,2.41724,2.41768,2.41718,2.41742,161600000.0
2007-02-21 04:10:00,2.41739,2.4176,2.41698,2.41734,133300000.0
2007-02-21 04:15:00,2.41709,2.41733,2.41699,2.41703,117200000.0
2007-02-21 04:20:00,2.41699,2.41725,2.41687,2.41687,167000000.0
2007-02-21 04:25:00,2.41705,2.41717,2.41662,2.41688,100200000.0
2007-02-21 04:30:00,2.4169,2.41702,2.41654,2.41677,147500000.0
2007-02-21 04:35:00,2.41694,2.41726,2.41688,2.41705,97100000.0
2007-02-21 04:40:00,2.41694,2.41723,2.41627,2.41687,146900000.0
2007-02-21 04:45:00,2.41672,2.41738,2.41667,2.41731,146500001.0
2007-02-21 04:50:00,2.41717,2.4179,2.417,2.41736,103000000.0
2007-02-21 04:55:00,2.41728,2.4176,2.41694,2.41727,131400000.0
2007-02-21 05:00:00,2.4173,2.41772,2.41697,2.41749,89500000.0
2007-02-21 05:05:00,2.41759,2.41769,2.41699,2.41731,173300000.0
2007-02-21 05:10:00,2.41733,2.41733,2.41664,2.41667,146100000.0
2007-02-21 05:15:00,2.41686,2.41729,2.41686,2.41729,159500000.0
2007-02-21 05:20:00,2.41715,2.41753,2.41707,2.41725,188500000.0
2007-02-21 05:25:00,2.41735,2.41755,2.4172,2.41742,97200000.0
2007-02-21 05:30:00,2.41737,2.41746,2.41705,2.41732,101900000.0
2007-02-21 05:35:00,2.41728,2.41736,2.41695,2.41719,180600000.0
2007-02-21 05:40:00,2.41711,2.41754,2.41624,2.41688,208900001.0
2007-02-21 05:45:00,2.41678,2.4168,2.415,2.41516,161500000.0
2007-02-21 05:50:00,2.41498,2.41541,2.41496,2.41526,157400000.0
2007-02-21 05:55:00,2.41535,2.41637,2.41451,2.4161,156200000.0
2007-02-21 06:00:00,2.41614,2.4162,2.41564,2.41573,167600000.0
2007-02-21 06:05:00,2.41554,2.416,2.41552,2.41583,159800000.0
2007-02-21 06:10:00,2.41583,2.41605,2.41477,2.41477,155900000.0
2007-02-21 06:15:00,2.4147,2.41502,2.41447,2.41447,117900000.0
2007-02-21 06:20:00,2.41439,2.41472,2.41438,2.41457,153000000.0
2007-02-21 06:25:00,2.41456,2.41525,2.41456,2.41502,142400001.0
2007-02-21 06:30:00,2.415,2.4151,2.41447,2.41462,219700000.0
2007-02-21 06:35:00,2.41442,2.41493,2.41434,2.4147,177899999.0
2007-02-21 06:40:00,2.4148,2.41482,2.41447,2.4145,71300000.0
2007-02-21 06:45:00,2.4144,2.41472,2.4144,2.41468,142500000.0
2007-02-21 06:50:00,2.4145,2.41478,2.41434,2.41469,152000000.0
2007-02-21 06:55:00,2.41467,2.41509,2.41466,2.4149,156200000.0
2007-02-21 07:00:00,2.41492,2.4151,2.41466,2.41475,131100000.0
2007-02-21 07:05:00,2.41484,2.41503,2.41441,2.41492,166500001.0
2007-02-21 07:10:00,2.41465,2.41489,2.41411,2.41443,143000000.0
2007-02-21 07:15:00,2.41465,2.4149,2.41417,2.41438,178100000.0
2007-02-21 07:20:00,2.41437,2.41559,2.41399,2.41559,176800000.0
2007-02-21 07:25:00,2.4154,2.41747,2.4154,2.41671,156800000.0
2007-02-21 07:30:00,2.41651,2.41651,2.41512,2.41575,140800000.0
2007-02-21 07:35:00,2.41598,2.41687,2.41579,2.41606,166300000.0
2007-02-21 07:40:00,2.41607,2.4166,2.41576,2.41633,139100000.0
2007-02-21 07:45:00,2.41638,2.4169,2.41637,2.41648,173400000.0
2007-02-21 07:50:00,2.41663,2.41708,2.41663,2.41675,187600001.0
2007-02-21 07:55:00,2.41677,2.41699,2.41574,2.41599,152299999.0
2007-02-21 08:00:00,2.4162,2.4162,2.41485,2.4151,153400000.0
2007-02-21 08:05:00,2.41498,2.41528,2.41475,2.41496,192900000.0
2007-02-21 08:10:00,2.41501,2.41523,2.41471,2.41487,132200000.0
2007-02-21 08:15:00,2.41513,2.41539,2.41439,2.41539,119200000.0
2007-02-21 08:20:00,2.41529,2.41552,2.41501,2.41529,176300000.0
2007-02-21 08:25:00,2.41534,2.41641,2.41531,2.41627,206400000.0
2007-02-21 08:30:00,2.41599,2.4162,2.41568,2.41596,193700000.0
2007-02-21 08:35:00,2.4161,2.41674,2.41577,2.41638,159800001.0
2007-02-21 08:40:00,2.41629,2.41657,2.41598,2.41623,142000000.0
2007-02-21 08:45:00,2.41624,2.41674,2.41613,2.41669,147800000.0
2007-02-21 08:50:00,2.41666,2.41743,2.41666,2.41688,158300001.0
2007-02-21 08:55:00,2.41697,2.41706,2.4163,2.41645,201600000.0
2007-02-21 09:00:00,2.41641,2.41705,2.41598,2.4169,166000000.0
2007-02-21 09:05:00,2.41713,2.41739,2.41666,2.41706,189699999.0
2007-02-21 09:10:00,2.41706,2.41828,2.41706,2.41758,211700000.0
2007-02-21 09:15:00,2.41752,2.41791,2.41658,2.4167,168700000.0
2007-02-21 09:20:00,2.41666,2.41693,2.41619,2.4164,121200000.0
2007-02-21 09:25:00,2.41622,2.41717,2.41491,2.41491,116600000.0
2007-02-21 09:30:00,2.41468,2.41503,2.41415,2.4145,181600000.0
2007-02-21 09:35:00,2.41444,2.4154,2.41444,2.415,149900000.0
2007-02-21 09:40:00,2.41507,2.41612,2.41507,2.41608,121800000.0
2007-02-21 09:45:00,2.41605,2.41726,2.41605,2.41718,183700000.0
2007-02-21 09:50:00,2.4172,2.41756,2.4167,2.4167,149300000.0
2007-02-21 09:55:00,2.41663,2.41701,2.41561,2.41696,184500000.0
2007-02-21 10:00:00,2.4171,2.41931,2.4171,2.41875,222900000.0
2007-02-21 10:05:00,2.41881,2.42076,2.41851,2.42047,198200000.0
2007-02-21 10:10:00,2.42047,2.42049,2.4192,2.41925,197300000.0
2007-02-21 10:15:00,2.41937,2.42021,2.41921,2.42003,178500000.0
2007-02-21 10:20:00,2.4202,2.42065,2.41992,2.42038,198300000.0
2007-02-21 10:25:00,2.42012,2.4203,2.41963,2.4203,180900000.0
2007-02-21 10:30:00,2.42025,2.42075,2.42,2.42,162800001.0
2007-02-21 10:35:00,2.41991,2.42084,2.4197,2.42067,166000000.0
2007-02-21 10:40:00,2.42052,2.42052,2.41962,2.41962,167800000.0
2007-02-21 10:45:00,2.41977,2.42033,2.41977,2.42017,137000000.0
2007-02-21 10:50:00,2.42009,2.42034,2.41985,2.42034,180000000.0
2007-02-21 10:55:00,2.42036,2.42045,2.41998,2.42007,166300000.0
2007-02-21 11:00:00,2.42,2.42002,2.41943,2.41943,147700000.0
2007-02-21 11:05:00,2.41935,2.41987,2.41925,2.41962,194700000.0
2007-02-21 11:10:00,2.41949,2.41966,2.41923,2.41937,183200000.0
2007-02-21 11:15:00,2.41937,2.41951,2.41874,2.41892,187400000.0
2007-02-21 11:20:00,2.41895,2.41904,2.41852,2.41852,198300000.0
2007-02-21 11:25:00,2.4185,2.41868,2.41684,2.41796,158800000.0
2007-02-21 11:30:00,2.41874,2.41874,2.41482,2.41482,225900000.0
2007-02-21 11:35:00,2.41454,2.41538,2.41395,2.41478,203900000.0
2007-02-21 11:40:00,2.41469,2.41518,2.4143,2.41518,156500000.0
2007-02-21 11:45:00,2.41514,2.41526,2.41414,2.41506,202900000.0
2007-02-21 11:50:00,2.41499,2.41504,2.41426,2.4144,148200000.0
2007-02-21 11:55:00,2.41454,2.41497,2.4137,2.41384,188700000.0
2007-02-21 12:00:00,2.4137,2.41413,2.41271,2.41296,179200000.0
2007-02-21 12:05:00,2.41315,2.41346,2.41273,2.41307,189700000.0
2007-02-21 12:10:00,2.41312,2.41345,2.41165,2.41175,154900001.0
2007-02-21 12:15:00,2.41171,2.41354,2.41168,2.41337,198700000.0
2007-02-21 12:20:00,2.41334,2.41347,2.41296,2.41325,186900000.0
2007-02-21 12:25:00,2.4134,2.41353,2.41282,2.41325,213000001.0
2007-02-21 12:30:00,2.41342,2.41342,2.41208,2.41221,168999999.0
2007-02-21 12:35:00,2.41208,2.41256,2.41193,2.41202,217700000.0
2007-02-21 12:40:00,2.4119,2.413,2.41166,2.41264,192600000.0
2007-02-21 12:45:00,2.41263,2.41365,2.41234,2.41365,209800000.0
2007-02-21 12:50:00,2.41358,2.41369,2.41316,2.41346,185200000.0
2007-02-21 12:55:00,2.41333,2.41401,2.41326,2.4139,197500000.0
2007-02-21 13:00:00,2.41387,2.41536,2.41367,2.41536,188400000.0
2007-02-21 13:05:00,2.41569,2.41649,2.41548,2.41598,201400000.0
2007-02-21 13:10:00,2.41585,2.4161,2.41465,2.41477,179800000.0
2007-02-21 13:15:00,2.41441,2.41705,2.41435,2.41705,167200001.0
2007-02-21 13:20:00,2.41719,2.41726,2.4167,2.41679,150000000.0
2007-02-21 13:25:00,2.41685,2.41825,2.41655,2.41825,167300000.0
2007-02-21 13:30:00,2.4182,2.42,2.41804,2.4192,209800001.0
2007-02-21 13:35:00,2.41924,2.42059,2.4191,2.41991,208900001.0
2007-02-21 13:40:00,2.41994,2.42003,2.41787,2.41799,186800000.0
2007-02-21 13:45:00,2.41804,2.41822,2.41675,2.41675,163800000.0
2007-02-21 13:50:00,2.41678,2.41742,2.41674,2.4174,191400000.0
2007-02-21 13:55:00,2.41743,2.41903,2.41725,2.41725,159600000.0
2007-02-21 14:00:00,2.41726,2.41828,2.417,2.41828,146000000.0
2007-02-21 14:05:00,2.41821,2.41924,2.41803,2.419,232600000.0
2007-02-21 14:10:00,2.41904,2.41932,2.41857,2.41932,204100000.0
2007-02-21 14:15:00,2.41908,2.41918,2.41875,2.41884,164300000.0
2007-02-21 14:20:00,2.41893,2.41953,2.41866,2.41941,159900000.0
2007-02-21 14:25:00,2.41936,2.41964,2.41906,2.41929,184100000.0
2007-02-21 14:30:00,2.41938,2.41989,2.41931,2.41954,197400000.0
2007-02-21 14:35:00,2.41926,2.41951,2.41894,2.41934,158600000.0
2007-02-21 14:40:00,2.41956,2.41973,2.41846,2.41863,196000000.0
2007-02-21 14:45:00,2.41872,2.41891,2.41834,2.4184,172100000.0
2007-02-21 14:50:00,2.41839,2.4186,2.41748,2.41781,170400000.0
2007-02-21 14:55:00,2.41776,2.41807,2.41743,2.41786,170200000.0
2007-02-21 15:00:00,2.41781,2.41928,2.41781,2.41813,212200000.0
2007-02-21 15:05:00,2.41817,2.41884,2.41788,2.4187,163700000.0
2007-02-21 15:10:00,2.41855,2.41855,2.41804,2.41823,156400000.0
2007-02-21 15:15:00,2.41844,2.41844,2.41785,2.41787,165300001.0
2007-02-21 15:20:00,2.41779,2.41845,2.41756,2.41778,175100000.0
2007-02-21 15:25:00,2.41778,2.41809,2.41726,2.41726,169900000.0
2007-02-21 15:30:00,2.41713,2.4194,2.41713,2.41769,174300000.0
2007-02-21 15:35:00,2.41777,2.41939,2.41766,2.41917,220700000.0
2007-02-21 15:40:00,2.41918,2.41967,2.41892,2.41944,148800000.0
2007-02-21 15:45:00,2.41965,2.42033,2.41965,2.41992,235900000.0
2007-02-21 15:50:00,2.41975,2.42001,2.41949,2.4195,168900000.0
2007-02-21 15:55:00,2.4196,2.41968,2.41887,2.41898,151300000.0
2007-02-21 16:00:00,2.41901,2.41937,2.41873,2.41922,181300000.0
2007-02-21 16:05:00,2.41929,2.41955,2.41916,2.41927,148500000.0
2007-02-21 16:10:00,2.41927,2.41936,2.41826,2.41832,180900000.0
2007-02-21 16:15:00,2.41846,2.41884,2.41813,2.41836,132000000.0
2007-02-21 16:20:00,2.41833,2.41862,2.41796,2.41821,181300000.0
2007-02-21 16:25:00,2.41846,2.41858,2.41801,2.41809,170600000.0
2007-02-21 16:30:00,2.4181,2.41853,2.41786,2.41797,170100000.0
2007-02-21 16:35:00,2.418,2.4184,2.41791,2.41832,241000000.0
2007-02-21 16:40:00,2.4185,2.41887,2.41815,2.41887,198400000.0
2007-02-21 16:45:00,2.41896,2.41896,2.4184,2.4187,188200000.0
2007-02-21 16:50:00,2.41874,2.41924,2.41874,2.41885,180100000.0
2007-02-21 16:55:00,2.41865,2.41901,2.41838,2.41848,155800000.0
2007-02-21 17:00:00,2.41861,2.41879,2.41762,2.41764,166500000.0
2007-02-21 17:05:00,2.41753,2.41788,2.41709,2.4172,169200000.0
2007-02-21 17:10:00,2.41705,2.41746,2.41657,2.41666,157500000.0
2007-02-21 17:15:00,2.41656,2.41701,2.41612,2.41654,171800000.0
2007-02-21 17:20:00,2.41681,2.41699,2.41643,2.41677,157400000.0
2007-02-21 17:25:00,2.41681,2.41778,2.41649,2.41778,144100000.0
2007-02-21 17:30:00,2.41768,2.4179,2.41722,2.41728,219000001.0
2007-02-21 17:35:00,2.41746,2.41788,2.41737,2.41773,129300000.0
2007-02-21 17:40:00,2.41768,2.41832,2.41757,2.41771,154800000.0
2007-02-21 17:45:00,2.41793,2.41848,2.41793,2.41824,179700000.0
2007-02-21 17:50:00,2.41814,2.41837,2.41764,2.41803,184900000.0
2007-02-21 17:55:00,2.41793,2.41795,2.4174,2.41772,174700000.0
2007-02-21 18:00:00,2.41785,2.41893,2.41771,2.41887,1485400001.0
2007-02-21 18:05:00,2.41893,2.41901,2.41835,2.41883,1769800000.0
2007-02-21 18:10:00,2.41879,2.41964,2.41846,2.41922,1169600000.0
2007-02-21 18:15:00,2.41927,2.42007,2.41888,2.41893,1318700000.0
2007-02-21 18:20:00,2.41892,2.41951,2.41883,2.41925,1306800001.0
2007-02-21 18:25:00,2.4192,2.4194,2.4189,2.41906,1365499999.0
2007-02-21 18:30:00,2.41904,2.41925,2.41868,2.41906,1308800002.0
2007-02-21 18:35:00,2.4191,2.42036,2.41882,2.42015,586000000.0
2007-02-21 18:40:00,2.4202,2.42035,2.41979,2.42021,667700001.0
2007-02-21 18:45:00,2.4202,2.4202,2.41965,2.41977,251200000.0
2007-02-21 18:50:00,2.41949,2.41965,2.41927,2.41951,644500001.0
2007-02-21 18:55:00,2.41944,2.41966,2.41928,2.4194,717499998.0
2007-02-21 19:00:00,2.41936,2.41976,2.41921,2.41941,423300000.0
2007-02-21 19:05:00,2.41938,2.4196,2.41914,2.41925,750800000.0
2007-02-21 19:10:00,2.4193,2.41948,2.41896,2.41907,445600000.0
2007-02-21 19:15:00,2.41903,2.41926,2.41883,2.41887,425100000.0
2007-02-21 19:20:00,2.41907,2.4194,2.41888,2.41927,603100003.0
2007-02-21 19:25:00,2.41937,2.42027,2.41937,2.42016,563400000.0
2007-02-21 19:30:00,2.42012,2.42034,2.42,2.42014,561700000.0
2007-02-21 19:35:00,2.4201,2.42033,2.41988,2.42006,410500000.0
2007-02-21 19:40:00,2.41993,2.42007,2.41965,2.41978,493799999.0
2007-02-21 19:45:00,2.41978,2.42019,2.41949,2.41957,297600000.0
2007-02-21 19:50:00,2.41955,2.42027,2.41954,2.41989,331800000.0
2007-02-21 19:55:00,2.41979,2.41988,2.41953,2.41953,431399999.0
2007-02-21 20:00:00,2.4195,2.41996,2.41928,2.41996,288300001.0
2007-02-21 20:05:00,2.41993,2.42013,2.41937,2.41937,260599998.0
2007-02-21 20:10:00,2.41945,2.41952,2.41886,2.41921,599500001.0
2007-02-21 20:15:00,2.41937,2.41969,2.41886,2.41913,627400000.0
2007-02-21 20:20:00,2.41908,2.4192,2.41825,2.41888,598300000.0
2007-02-21 20:25:00,2.41882,2.41929,2.41877,2.41879,813900000.0
2007-02-21 20:30:00,2.4188,2.41916,2.41874,2.4189,1116100001.0
2007-02-21 20:35:00,2.41912,2.41929,2.41888,2.4192,531699998.0
2007-02-21 20:40:00,2.41938,2.41972,2.41919,2.41932,657199999.0
2007-02-21 20:45:00,2.41936,2.41953,2.41909,2.41947,651099996.0
2007-02-21 20:50:00,2.41952,2.41992,2.41932,2.4196,827800000.0
2007-02-21 20:55:00,2.41961,2.42003,2.4195,2.41958,979700000.0
2007-02-21 21:00:00,2.41973,2.42001,2.41907,2.41923,831900000.0
2007-02-21 21:05:00,2.41936,2.41982,2.41933,2.41933,235900000.0
2007-02-21 21:10:00,2.41932,2.41939,2.41892,2.41911,473700000.0
2007-02-21 21:15:00,2.41887,2.41902,2.41837,2.41848,621000000.0
2007-02-21 21:20:00,2.41857,2.41895,2.41832,2.41878,711300000.0
2007-02-21 21:25:00,2.41873,2.41893,2.41853,2.41863,248600000.0
2007-02-21 21:30:00,2.41852,2.4186,2.41796,2.41812,382900000.0
2007-02-21 21:35:00,2.41813,2.41875,2.41802,2.41848,219900000.0
2007-02-21 21:40:00,2.41865,2.41869,2.41816,2.41853,414499997.0
2007-02-21 21:45:00,2.41867,2.41885,2.41843,2.41863,402300000.0
2007-02-21 21:50:00,2.41877,2.41881,2.41805,2.41812,242000001.0
2007-02-21 21:55:00,2.41819,2.41878,2.4181,2.41848,370300000.0
2007-02-21 22:00:00,2.41843,2.41855,2.41799,2.4184,332200000.0
2007-02-21 22:05:00,2.41841,2.41888,2.41831,2.41868,197600000.0
2007-02-21 22:10:00,2.41885,2.41895,2.41867,2.41895,167100001.0
2007-02-21 22:15:00,2.41883,2.41905,2.41867,2.41878,317100000.0
2007-02-21 22:20:00,2.41877,2.419,2.41851,2.419,319700001.0
2007-02-21 22:25:00,2.41916,2.41932,2.41883,2.41914,322100001.0
2007-02-21 22:30:00,2.41915,2.41945,2.41877,2.41891,349300000.0
2007-02-21 22:35:00,2.41892,2.41892,2.41838,2.41852,198800000.0
2007-02-21 22:40:00,2.41852,2.41874,2.41837,2.41861,294900000.0
2007-02-21 22:45:00,2.41864,2.41902,2.41844,2.41893,345900000.0
2007-02-21 22:50:00,2.41875,2.41901,2.41863,2.4187,220300000.0
2007-02-21 22:55:00,2.41865,2.41898,2.41865,2.41876,167500000.0
2007-02-21 23:00:00,2.41864,2.41873,2.41842,2.41855,135200000.0
2007-02-21 23:05:00,2.4186,2.4192,2.4186,2.41907,77500000.0
2007-02-21 23:10:00,2.41892,2.41918,2.41883,2.41885,144000000.0
2007-02-21 23:15:00,2.41891,2.41908,2.41885,2.41908,114900000.0
2007-02-21 23:20:00,2.41897,2.4191,2.41866,2.41869,96900000.0
2007-02-21 23:25:00,2.41874,2.41889,2.41824,2.41845,177600000.0
2007-02-21 23:30:00,2.41838,2.41838,2.41784,2.41808,179800000.0
2007-02-21 23:35:00,2.41804,2.41834,2.41792,2.41807,235900000.0
2007-02-21 23:40:00,2.41796,2.41875,2.41795,2.41863,156500001.0
2007-02-21 23:45:00,2.41853,2.41889,2.41851,2.41875,97100000.0
2007-02-21 23:50:00,2.41899,2.41903,2.41864,2.4187,172400000.0
2007-02-21 23:55:00,2.41867,2.41886,2.41843,2.41862,128700000.0
2007-02-22 00:00:00,2.41827,2.41876,2.41827,2.41839,147900000.0
2007-02-22 00:05:00,2.41806,2.41916,2.41798,2.41893,179300002.0
2007-02-22 00:10:00,2.41898,2.41909,2.41862,2.41887,135100000.0
2007-02-22 00:15:00,2.4188,2.41917,2.41828,2.41841,139400000.0
2007-02-22 00:20:00,2.41896,2.41907,2.4183,2.41839,185299999.0
2007-02-22 00:25:00,2.41898,2.41933,2.41877,2.419,192800000.0
2007-02-22 00:30:00,2.41903,2.41903,2.41844,2.41852,177800000.0
2007-02-22 00:35:00,2.41849,2.4188,2.4181,2.4186,131200000.0
2007-02-22 00:40:00,2.41862,2.41872,2.41815,2.41842,134000000.0
2007-02-22 00:45:00,2.41835,2.41852,2.41819,2.4183,121299999.0
2007-02-22 00:50:00,2.41835,2.41856,2.41835,2.41853,122600000.0
2007-02-22 00:55:00,2.41833,2.41845,2.4177,2.41806,180600000.0
2007-02-22 01:00:00,2.41817,2.41828,2.41761,2.41783,184600000.0
2007-02-22 01:05:00,2.41802,2.41802,2.4177,2.4177,142100000.0
2007-02-22 01:10:00,2.41787,2.41823,2.41787,2.41815,177100000.0
2007-02-22 01:15:00,2.41819,2.41838,2.41793,2.41809,153000000.0
2007-02-22 01:20:00,2.41786,2.41818,2.41742,2.41798,176300000.0
2007-02-22 01:25:00,2.41797,2.41839,2.41777,2.41815,155500000.0
2007-02-22 01:30:00,2.41813,2.41844,2.41772,2.41824,175500000.0
2007-02-22 01:35:00,2.41825,2.41865,2.41814,2.41832,144300000.0
2007-02-22 01:40:00,2.41842,2.41852,2.41792,2.41811,195300000.0
2007-02-22 01:45:00,2.41816,2.4183,2.41797,2.41802,160900000.0
2007-02-22 01:50:00,2.41776,2.41828,2.41741,2.41806,213700000.0
2007-02-22 01:55:00,2.41806,2.41849,2.41803,2.41807,149400000.0
2007-02-22 02:00:00,2.41819,2.41892,2.41802,2.41862,155800000.0
2007-02-22 02:05:00,2.41847,2.41858,2.41705,2.41726,181900000.0
2007-02-22 02:10:00,2.4173,2.41777,2.41714,2.41723,161000000.0
2007-02-22 02:15:00,2.41737,2.41753,2.41681,2.41727,179600001.0
2007-02-22 02:20:00,2.41747,2.41754,2.4167,2.4168,143000000.0
2007-02-22 02:25:00,2.41686,2.41791,2.41686,2.41761,185800000.0
2007-02-22 02:30:00,2.41757,2.41854,2.41753,2.41854,195200000.0
2007-02-22 02:35:00,2.41864,2.41875,2.4181,2.41827,140500000.0
2007-02-22 02:40:00,2.41803,2.41814,2.41783,2.41783,153500000.0
2007-02-22 02:45:00,2.41778,2.4184,2.41778,2.4184,111800000.0
2007-02-22 02:50:00,2.41825,2.41835,2.41782,2.41795,159200000.0
2007-02-22 02:55:00,2.41802,2.41831,2.41776,2.41782,111600000.0
2007-02-22 03:00:00,2.4178,2.41818,2.41776,2.41817,138200000.0
2007-02-22 03:05:00,2.41792,2.41802,2.41689,2.41721,136600000.0
2007-02-22 03:10:00,2.41738,2.41774,2.41716,2.41766,112000001.0
2007-02-22 03:15:00,2.41757,2.41784,2.41752,2.41771,106700000.0
2007-02-22 03:20:00,2.41775,2.4179,2.41757,2.41765,155800000.0
2007-02-22 03:25:00,2.41768,2.41798,2.41768,2.41785,90300000.0
2007-02-22 03:30:00,2.41748,2.41819,2.41722,2.41782,135600000.0
2007-02-22 03:35:00,2.4177,2.41802,2.4176,2.41775,126100000.0
2007-02-22 03:40:00,2.41775,2.41795,2.41773,2.41775,125600000.0
2007-02-22 03:45:00,2.41778,2.41809,2.41768,2.41775,133500000.0
2007-02-22 03:50:00,2.41786,2.41806,2.4176,2.41788,124500000.0
2007-02-22 03:55:00,2.41793,2.41861,2.41789,2.41861,109400000.0
2007-02-22 04:00:00,2.41854,2.4186,2.41837,2.41839,140100000.0
2007-02-22 04:05:00,2.41828,2.41837,2.41802,2.41819,138300001.0
2007-02-22 04:10:00,2.41821,2.41833,2.41797,2.41822,115900000.0
2007-02-22 04:15:00,2.41807,2.41851,2.418,2.41813,178800000.0
2007-02-22 04:20:00,2.41806,2.41829,2.41777,2.41777,137100000.0
2007-02-22 04:25:00,2.41794,2.41811,2.41759,2.41795,102000000.0
2007-02-22 04:30:00,2.418,2.41866,2.4179,2.41858,159000000.0
2007-02-22 04:35:00,2.41852,2.41858,2.41779,2.4182,179300000.0
2007-02-22 04:40:00,2.41808,2.41845,2.41808,2.41815,104200000.0
2007-02-22 04:45:00,2.41799,2.41838,2.41797,2.41806,134800000.0
2007-02-22 04:50:00,2.41798,2.41834,2.41784,2.41823,137500000.0
2007-02-22 04:55:00,2.41836,2.41844,2.41808,2.41836,122400000.0
2007-02-22 05:00:00,2.41846,2.41898,2.41836,2.41898,92200000.0
2007-02-22 05:05:00,2.41891,2.419,2.41826,2.41827,187700000.0
2007-02-22 05:10:00,2.41824,2.41898,2.41791,2.41877,197200001.0
2007-02-22 05:15:00,2.41888,2.41898,2.41835,2.41871,216300000.0
2007-02-22 05:20:00,2.41843,2.41871,2.41807,2.41852,162100000.0
2007-02-22 05:25:00,2.41871,2.41906,2.41863,2.41901,108900000.0
2007-02-22 05:30:00,2.4192,2.41953,2.4192,2.41927,124400000.0
2007-02-22 05:35:00,2.41933,2.4194,2.41907,2.41922,110600000.0
2007-02-22 05:40:00,2.41909,2.41937,2.4189,2.41895,179600000.0
2007-02-22 05:45:00,2.41905,2.41919,2.41892,2.41917,159000000.0
2007-02-22 05:50:00,2.41868,2.41948,2.41868,2.41948,126100000.0
2007-02-22 05:55:00,2.41948,2.4196,2.4188,2.41909,123400000.0
2007-02-22 06:00:00,2.41924,2.41962,2.41921,2.4194,113700000.0
2007-02-22 06:05:00,2.41918,2.41927,2.41865,2.41885,179000000.0
2007-02-22 06:10:00,2.41889,2.4192,2.41874,2.41887,162600000.0
2007-02-22 06:15:00,2.419,2.41926,2.41863,2.4191,138400000.0
2007-02-22 06:20:00,2.41921,2.41961,2.41914,2.41934,138000000.0
2007-02-22 06:25:00,2.4192,2.41937,2.41909,2.41913,201400001.0
2007-02-22 06:30:00,2.41935,2.41961,2.41895,2.41923,200000000.0
2007-02-22 06:35:00,2.41936,2.4195,2.41896,2.41896,177000000.0
2007-02-22 06:40:00,2.41897,2.41911,2.41878,2.41887,141400000.0
2007-02-22 06:45:00,2.4188,2.419,2.4188,2.41885,94900000.0
2007-02-22 06:50:00,2.41892,2.4193,2.41855,2.41913,132599999.0
2007-02-22 06:55:00,2.41909,2.41934,2.41898,2.41919,145500000.0
2007-02-22 07:00:00,2.41917,2.41952,2.41911,2.41925,159799999.0
2007-02-22 07:05:00,2.4194,2.41956,2.41914,2.41956,128800001.0
2007-02-22 07:10:00,2.41934,2.41962,2.41922,2.41922,199699998.0
2007-02-22 07:15:00,2.41935,2.41935,2.419,2.41925,178900000.0
2007-02-22 07:20:00,2.41921,2.41935,2.4188,2.41891,200200000.0
2007-02-22 07:25:00,2.41882,2.41917,2.41871,2.41872,144400000.0
2007-02-22 07:30:00,2.41878,2.41917,2.41863,2.41895,169700000.0
2007-02-22 07:35:00,2.41906,2.41913,2.41886,2.41905,150900000.0
2007-02-22 07:40:00,2.4189,2.41941,2.4189,2.41923,119800000.0
2007-02-22 07:45:00,2.41931,2.4194,2.41899,2.41912,179200000.0
2007-02-22 07:50:00,2.41914,2.41953,2.41887,2.4194,162500000.0
2007-02-22 07:55:00,2.41946,2.41966,2.41887,2.41942,150100000.0
2007-02-22 08:00:00,2.41955,2.41978,2.41943,2.41976,205900000.0
2007-02-22 08:05:00,2.41963,2.4199,2.41919,2.4193,178300000.0
2007-02-22 08:10:00,2.41925,2.41955,2.41917,2.41923,152500000.0
2007-02-22 08:15:00,2.41947,2.41961,2.41898,2.41919,103500000.0
2007-02-22 08:20:00,2.41909,2.41949,2.41909,2.41916,172700000.0
2007-02-22 08:25:00,2.41919,2.41947,2.41911,2.41939,148100000.0
2007-02-22 08:30:00,2.41927,2.41967,2.41914,2.41934,174900000.0
2007-02-22 08:35:00,2.41947,2.41964,2.41907,2.41933,148300000.0
2007-02-22 08:40:00,2.4193,2.41943,2.41884,2.41893,166900000.0
2007-02-22 08:45:00,2.41873,2.41924,2.41871,2.41899,147600000.0
2007-02-22 08:50:00,2.41894,2.41934,2.41886,2.41905,148200000.0
2007-02-22 08:55:00,2.41924,2.41927,2.41892,2.41919,172800000.0
2007-02-22 09:00:00,2.41932,2.41991,2.41922,2.41983,143100000.0
2007-02-22 09:05:00,2.41986,2.42037,2.41957,2.41961,159200000.0
2007-02-22 09:10:00,2.41956,2.41966,2.41817,2.41817,146800000.0
2007-02-22 09:15:00,2.41819,2.4183,2.417,2.41711,153600000.0
2007-02-22 09:20:00,2.41701,2.41791,2.41693,2.41791,174000000.0
2007-02-22 09:25:00,2.41774,2.41983,2.41772,2.41888,141800001.0
2007-02-22 09:30:00,2.41888,2.42226,2.41878,2.42226,165100000.0
2007-02-22 09:35:00,2.42294,2.42323,2.42255,2.42296,179100000.0
2007-02-22 09:40:00,2.42292,2.42309,2.42214,2.4228,188900000.0
2007-02-22 09:45:00,2.4228,2.423,2.42232,2.42236,189700000.0
2007-02-22 09:50:00,2.42234,2.42259,2.42101,2.42188,190600000.0
2007-02-22 09:55:00,2.42177,2.42201,2.42096,2.42105,193500000.0
2007-02-22 10:00:00,2.42098,2.42188,2.42092,2.42163,164100000.0
2007-02-22 10:05:00,2.42174,2.4218,2.42077,2.42112,155000000.0
2007-02-22 10:10:00,2.42123,2.42145,2.42093,2.42128,206100001.0
2007-02-22 10:15:00,2.42151,2.42194,2.42104,2.42106,198400000.0
2007-02-22 10:20:00,2.42131,2.42153,2.42078,2.4208,198400000.0
2007-02-22 10:25:00,2.42057,2.42062,2.42001,2.42019,199000000.0
2007-02-22 10:30:00,2.41986,2.42002,2.41863,2.41914,172700000.0
2007-02-22 10:35:00,2.41906,2.41915,2.41826,2.41893,177900000.0
2007-02-22 10:40:00,2.41882,2.41923,2.41851,2.41919,189300000.0
2007-02-22 10:45:00,2.41946,2.41964,2.41921,2.41964,176000000.0
2007-02-22 10:50:00,2.41954,2.42042,2.41945,2.41998,152600000.0
2007-02-22 10:55:00,2.42036,2.4204,2.41954,2.41974,246100000.0
2007-02-22 11:00:00,2.41963,2.42033,2.41954,2.41993,186600000.0
2007-02-22 11:05:00,2.4201,2.42065,2.41987,2.42045,216100000.0
2007-02-22 11:10:00,2.42033,2.42109,2.42013,2.42067,232100000.0
2007-02-22 11:15:00,2.42055,2.42103,2.42038,2.42076,137600000.0
2007-02-22 11:20:00,2.42078,2.42131,2.42058,2.42117,201600000.0
2007-02-22 11:25:00,2.42113,2.42359,2.42095,2.42274,183000000.0
2007-02-22 11:30:00,2.42297,2.42346,2.42296,2.42338,172700001.0
2007-02-22 11:35:00,2.42363,2.42376,2.42263,2.42286,203300000.0
2007-02-22 11:40:00,2.42276,2.42337,2.42252,2.42294,223000000.0
2007-02-22 11:45:00,2.42291,2.42385,2.42268,2.42357,172400000.0
2007-02-22 11:50:00,2.42361,2.42444,2.42361,2.42393,198399999.0
2007-02-22 11:55:00,2.42403,2.4243,2.42363,2.42409,156500000.0
2007-02-22 12:00:00,2.4241,2.42471,2.42407,2.42451,197200000.0
2007-02-22 12:05:00,2.42469,2.42504,2.42432,2.42438,204300000.0
2007-02-22 12:10:00,2.42445,2.42454,2.4231,2.42312,185900000.0
2007-02-22 12:15:00,2.42317,2.42357,2.42313,2.42347,218900000.0
2007-02-22 12:20:00,2.42344,2.42344,2.42266,2.42291,178500000.0
2007-02-22 12:25:00,2.42311,2.4236,2.42306,2.4236,196000000.0
2007-02-22 12:30:00,2.42377,2.42389,2.4233,2.42373,162700001.0
2007-02-22 12:35:00,2.4237,2.42405,2.42322,2.42322,155300000.0
2007-02-22 12:40:00,2.42311,2.42363,2.42304,2.42346,215100001.0
2007-02-22 12:45:00,2.42345,2.42352,2.42257,2.42257,211600000.0
2007-02-22 12:50:00,2.42273,2.42348,2.42248,2.42314,190899999.0
2007-02-22 12:55:00,2.42309,2.42412,2.4228,2.42412,165000000.0
2007-02-22 13:00:00,2.42402,2.42481,2.42374,2.42381,233700001.0
2007-02-22 13:05:00,2.42379,2.42435,2.42351,2.42435,139500000.0
2007-02-22 13:10:00,2.42422,2.4251,2.42414,2.4251,188800000.0
2007-02-22 13:15:00,2.42506,2.42519,2.42414,2.4243,200800001.0
2007-02-22 13:20:00,2.42421,2.42431,2.42321,2.42321,152900000.0
2007-02-22 13:25:00,2.42324,2.42352,2.42273,2.4232,179300000.0
2007-02-22 13:30:00,2.42325,2.42366,2.42314,2.42349,182100000.0
2007-02-22 13:35:00,2.42361,2.42464,2.42346,2.42464,191400001.0
2007-02-22 13:40:00,2.42452,2.42458,2.42386,2.42447,204900000.0
2007-02-22 13:45:00,2.42444,2.4245,2.42407,2.4244,211700000.0
2007-02-22 13:50:00,2.42436,2.42452,2.42355,2.42375,192300000.0
2007-02-22 13:55:00,2.42348,2.42383,2.42337,2.42365,146600000.0
2007-02-22 14:00:00,2.42351,2.4239,2.42329,2.42367,145100000.0
2007-02-22 14:05:00,2.42347,2.42409,2.42341,2.42402,176400000.0
2007-02-22 14:10:00,2.42402,2.42423,2.42367,2.42385,205800000.0
2007-02-22 14:15:00,2.42368,2.42409,2.42336,2.42346,166900000.0
2007-02-22 14:20:00,2.42351,2.42372,2.42311,2.42372,179400000.0
2007-02-22 14:25:00,2.42368,2.42421,2.42368,2.4239,175100000.0
2007-02-22 14:30:00,2.42397,2.42453,2.42393,2.42451,157600000.0
2007-02-22 14:35:00,2.42443,2.42451,2.42393,2.42393,139100000.0
2007-02-22 14:40:00,2.42405,2.42415,2.42277,2.42383,207400000.0
2007-02-22 14:45:00,2.42384,2.42431,2.42354,2.42403,223200001.0
2007-02-22 14:50:00,2.42391,2.42453,2.42375,2.42448,154700000.0
2007-02-22 14:55:00,2.42436,2.42467,2.42307,2.42338,161900000.0
2007-02-22 15:00:00,2.42335,2.42394,2.42312,2.42334,167700000.0
2007-02-22 15:05:00,2.42338,2.42371,2.42296,2.42318,157800000.0
2007-02-22 15:10:00,2.42312,2.42328,2.42279,2.42292,157400001.0
2007-02-22 15:15:00,2.42304,2.42335,2.42299,2.42299,141400000.0
2007-02-22 15:20:00,2.42294,2.42347,2.42294,2.42316,215600000.0
2007-02-22 15:25:00,2.42293,2.42302,2.42239,2.42239,143900000.0
2007-02-22 15:30:00,2.4226,2.42313,2.42219,2.423,173000000.0
2007-02-22 15:35:00,2.42293,2.42298,2.42249,2.42268,215000000.0
2007-02-22 15:40:00,2.42276,2.42289,2.42219,2.42232,151400000.0
2007-02-22 15:45:00,2.42237,2.4224,2.42165,2.42176,231599999.0
2007-02-22 15:50:00,2.42174,2.42239,2.42169,2.42222,169400000.0
2007-02-22 15:55:00,2.42236,2.42293,2.42228,2.42233,196700000.0
2007-02-22 16:00:00,2.42217,2.42231,2.42164,2.42166,132899999.0
2007-02-22 16:05:00,2.42174,2.42237,2.42174,2.42187,147900000.0
2007-02-22 16:10:00,2.42192,2.42235,2.42176,2.42185,178400000.0
2007-02-22 16:15:00,2.42191,2.42207,2.42156,2.42192,197000001.0
2007-02-22 16:20:00,2.42198,2.42203,2.42099,2.42109,163400000.0
2007-02-22 16:25:00,2.42128,2.42128,2.42039,2.42043,169900000.0
2007-02-22 16:30:00,2.42039,2.42095,2.42032,2.42095,148300000.0
2007-02-22 16:35:00,2.42093,2.42166,2.42092,2.42112,192800001.0
2007-02-22 16:40:00,2.42125,2.42129,2.4209,2.42129,217200000.0
2007-02-22 16:45:00,2.42138,2.42163,2.42118,2.4216,184300000.0
2007-02-22 16:50:00,2.42156,2.42241,2.42116,2.42241,175100000.0
2007-02-22 16:55:00,2.42231,2.42245,2.42166,2.42182,155500000.0
2007-02-22 17:00:00,2.42186,2.42263,2.42172,2.42262,162700000.0
2007-02-22 17:05:00,2.4226,2.42367,2.42254,2.42321,191000000.0
2007-02-22 17:10:00,2.42323,2.42366,2.423,2.42366,178600000.0
2007-02-22 17:15:00,2.42363,2.42377,2.42287,2.4234,159100000.0
2007-02-22 17:20:00,2.42374,2.42424,2.42353,2.42387,180400000.0
2007-02-22 17:25:00,2.4238,2.42407,2.42349,2.42381,169300000.0
2007-02-22 17:30:00,2.42373,2.42409,2.42344,2.42344,194300000.0
2007-02-22 17:35:00,2.42351,2.42467,2.42351,2.42465,152600000.0
2007-02-22 17:40:00,2.4247,2.42504,2.42437,2.4245,175500000.0
2007-02-22 17:45:00,2.42446,2.42476,2.42428,2.42428,139500000.0
2007-02-22 17:50:00,2.42427,2.42506,2.42427,2.4248,179100000.0
2007-02-22 17:55:00,2.42457,2.42523,2.4244,2.42486,172700000.0
2007-02-22 18:00:00,2.42475,2.42503,2.42423,2.42499,1532000001.0
2007-02-22 18:05:00,2.42505,2.42552,2.4247,2.4253,1715600000.0
2007-02-22 18:10:00,2.42551,2.42571,2.4248,2.42526,1207099998.0
2007-02-22 18:15:00,2.42528,2.4261,2.42495,2.42594,1411799999.0
2007-02-22 18:20:00,2.426,2.42622,2.42398,2.4247,1225900000.0
2007-02-22 18:25:00,2.42472,2.42472,2.42259,2.42306,1285400001.0
2007-02-22 18:30:00,2.42298,2.42396,2.42274,2.42346,1221500000.0
2007-02-22 18:35:00,2.4235,2.4235,2.42153,2.42182,578200001.0
2007-02-22 18:40:00,2.42188,2.42289,2.42169,2.4227,681800001.0
2007-02-22 18:45:00,2.4227,2.4227,2.42232,2.42254,260800000.0
2007-02-22 18:50:00,2.42242,2.42313,2.42228,2.42293,643900001.0
2007-02-22 18:55:00,2.42295,2.42321,2.42256,2.42301,684400000.0
2007-02-22 19:00:00,2.42301,2.42341,2.42278,2.42341,392100000.0
2007-02-22 19:05:00,2.42353,2.42434,2.42353,2.42409,757000000.0
2007-02-22 19:10:00,2.42421,2.42552,2.42392,2.42533,407800000.0
2007-02-22 19:15:00,2.42537,2.42677,2.42521,2.42649,422000001.0
2007-02-22 19:20:00,2.42654,2.42675,2.42578,2.42603,555999999.0
2007-02-22 19:25:00,2.42605,2.4264,2.42572,2.42572,456000000.0
2007-02-22 19:30:00,2.42562,2.42627,2.42546,2.42563,595300000.0
2007-02-22 19:35:00,2.42553,2.42587,2.4246,2.4251,399600000.0
2007-02-22 19:40:00,2.42511,2.42549,2.42481,2.42545,421999999.0
2007-02-22 19:45:00,2.42534,2.42553,2.42509,2.42543,346100000.0
2007-02-22 19:50:00,2.42545,2.42572,2.42532,2.42535,341000000.0
2007-02-22 19:55:00,2.42539,2.4261,2.42515,2.42533,452700000.0
2007-02-22 20:00:00,2.42537,2.42572,2.42524,2.4256,296399998.0
2007-02-22 20:05:00,2.42553,2.42558,2.42496,2.42507,252499999.0
2007-02-22 20:10:00,2.42526,2.42548,2.42488,2.42488,444500000.0
2007-02-22 20:15:00,2.42499,2.42528,2.42472,2.42479,666700002.0
2007-02-22 20:20:00,2.42474,2.42489,2.42386,2.42395,624900000.0
2007-02-22 20:25:00,2.42385,2.42397,2.42322,2.42323,796599999.0
2007-02-22 20:30:00,2.42312,2.42377,2.4229,2.42327,1100600000.0
2007-02-22 20:35:00,2.42318,2.42318,2.42263,2.42274,544600000.0
2007-02-22 20:40:00,2.42275,2.423,2.42257,2.42287,652400000.0
2007-02-22 20:45:00,2.42285,2.42351,2.42279,2.42308,503400000.0
2007-02-22 20:50:00,2.42313,2.42339,2.42287,2.42298,752200000.0
2007-02-22 20:55:00,2.42296,2.42332,2.42286,2.42305,1011200002.0
2007-02-22 21:00:00,2.4231,2.42316,2.42284,2.42285,784800000.0
2007-02-22 21:05:00,2.42286,2.42348,2.42284,2.4234,256599999.0
2007-02-22 21:10:00,2.42343,2.4238,2.42325,2.4235,534700000.0
2007-02-22 21:15:00,2.42339,2.42363,2.42308,2.42312,616000000.0
2007-02-22 21:20:00,2.42315,2.42329,2.42238,2.42245,734800000.0
2007-02-22 21:25:00,2.42243,2.42317,2.42231,2.42317,296100000.0
2007-02-22 21:30:00,2.42326,2.42326,2.42236,2.42245,442600001.0
2007-02-22 21:35:00,2.42255,2.4227,2.42227,2.42231,249899999.0
2007-02-22 21:40:00,2.42234,2.42328,2.42226,2.42328,320400000.0
2007-02-22 21:45:00,2.42338,2.42347,2.42276,2.42288,434200000.0
2007-02-22 21:50:00,2.42302,2.42309,2.42252,2.42252,286200000.0
2007-02-22 21:55:00,2.42256,2.4228,2.42193,2.42203,380200000.0
2007-02-22 22:00:00,2.42205,2.42252,2.42183,2.42243,354100000.0
2007-02-22 22:05:00,2.4225,2.4231,2.42245,2.42307,171299999.0
2007-02-22 22:10:00,2.42322,2.42353,2.42313,2.42318,187400000.0
2007-02-22 22:15:00,2.42308,2.42321,2.42258,2.42307,368400000.0
2007-02-22 22:20:00,2.42308,2.42325,2.42269,2.42283,272800000.0
2007-02-22 22:25:00,2.42249,2.42307,2.42229,2.42301,264800000.0
2007-02-22 22:30:00,2.423,2.42322,2.42272,2.42302,271800000.0
2007-02-22 22:35:00,2.42312,2.42312,2.4228,2.4228,141300000.0
2007-02-22 22:40:00,2.42273,2.42298,2.4226,2.42275,350400000.0
2007-02-22 22:45:00,2.42278,2.42294,2.42258,2.42285,274500000.0
2007-02-22 22:50:00,2.42277,2.42277,2.42247,2.42265,197600001.0
2007-02-22 22:55:00,2.42253,2.42255,2.4222,2.42235,144200000.0
2007-02-22 23:00:00,2.42232,2.42271,2.42224,2.42224,129100000.0
2007-02-22 23:05:00,2.42227,2.42254,2.42208,2.4223,135399999.0
2007-02-22 23:10:00,2.42216,2.42264,2.42167,2.42234,214300000.0
2007-02-22 23:15:00,2.42238,2.4226,2.42232,2.4226,115900000.0
2007-02-22 23:20:00,2.42266,2.4228,2.42242,2.42255,179900000.0
2007-02-22 23:25:00,2.42263,2.42277,2.42233,2.42257,161100000.0
2007-02-22 23:30:00,2.42252,2.42252,2.42215,2.42229,135200000.0
2007-02-22 23:35:00,2.42219,2.42277,2.42202,2.42227,152700000.0
2007-02-22 23:40:00,2.42227,2.4224,2.42195,2.42233,177700001.0
2007-02-22 23:45:00,2.42209,2.42228,2.42198,2.42223,116000000.0
2007-02-22 23:50:00,2.42252,2.42252,2.4219,2.42218,173400000.0
2007-02-22 23:55:00,2.42217,2.42238,2.42195,2.42199,156200000.0
2007-02-23 00:00:00,2.42184,2.42288,2.42184,2.4227,151400000.0
2007-02-23 00:05:00,2.42283,2.42333,2.42265,2.42305,101900000.0
2007-02-23 00:10:00,2.42301,2.42301,2.42268,2.42273,70500000.0
2007-02-23 00:15:00,2.42259,2.42268,2.42212,2.42215,119700000.0
2007-02-23 00:20:00,2.42224,2.42271,2.42224,2.42253,188600000.0
2007-02-23 00:25:00,2.42251,2.42256,2.42191,2.42192,139700000.0
2007-02-23 00:30:00,2.42243,2.42262,2.42214,2.42227,172800000.0
2007-02-23 00:35:00,2.42245,2.42304,2.42229,2.42278,160200000.0
2007-02-23 00:40:00,2.42283,2.42295,2.42253,2.42275,159000000.0
2007-02-23 00:45:00,2.4227,2.42302,2.42257,2.4226,108500000.0
2007-02-23 00:50:00,2.42275,2.42322,2.4227,2.42297,204800000.0
2007-02-23 00:55:00,2.42313,2.42313,2.4227,2.42298,106500000.0
2007-02-23 01:00:00,2.42295,2.42308,2.42267,2.42273,168600000.0
2007-02-23 01:05:00,2.42293,2.4231,2.42278,2.42278,148700000.0
2007-02-23 01:10:00,2.42292,2.42301,2.42267,2.42267,169200000.0
2007-02-23 01:15:00,2.42267,2.42293,2.42247,2.42255,106500000.0
2007-02-23 01:20:00,2.42247,2.42273,2.42247,2.4226,107200000.0
2007-02-23 01:25:00,2.42262,2.4227,2.42227,2.42248,137000000.0
2007-02-23 01:30:00,2.42243,2.42278,2.42243,2.42253,190100000.0
2007-02-23 01:35:00,2.42252,2.42311,2.42248,2.42268,123900000.0
2007-02-23 01:40:00,2.42281,2.42284,2.42257,2.42283,133200000.0
2007-02-23 01:45:00,2.42264,2.42288,2.42247,2.42261,145000000.0
2007-02-23 01:50:00,2.42241,2.42267,2.42225,2.42225,193100000.0
2007-02-23 01:55:00,2.42218,2.42255,2.422,2.42212,126600000.0
2007-02-23 02:00:00,2.42205,2.42226,2.42205,2.42206,114700000.0
2007-02-23 02:05:00,2.42196,2.42243,2.42187,2.42208,173700000.0
2007-02-23 02:10:00,2.42217,2.42217,2.42183,2.42197,162500000.0
2007-02-23 02:15:00,2.42184,2.42212,2.42161,2.42188,132700000.0
2007-02-23 02:20:00,2.42196,2.42209,2.42166,2.4217,142500000.0
2007-02-23 02:25:00,2.42195,2.422,2.42156,2.42179,99500000.0
2007-02-23 02:30:00,2.42191,2.42207,2.42145,2.42145,196000002.0
2007-02-23 02:35:00,2.42147,2.4219,2.42144,2.42168,146900000.0
2007-02-23 02:40:00,2.42159,2.42212,2.42159,2.42177,150400000.0
2007-02-23 02:45:00,2.42168,2.42236,2.42167,2.42203,114400000.0
2007-02-23 02:50:00,2.42201,2.42236,2.42192,2.42223,131600000.0
2007-02-23 02:55:00,2.42236,2.42243,2.42203,2.42211,160700000.0
2007-02-23 03:00:00,2.4221,2.42235,2.42168,2.4221,153400000.0
2007-02-23 03:05:00,2.42196,2.4222,2.42175,2.42208,151599998.0
2007-02-23 03:10:00,2.4222,2.42232,2.42193,2.42208,156600000.0
2007-02-23 03:15:00,2.42202,2.42233,2.42167,2.42213,137700000.0
2007-02-23 03:20:00,2.42207,2.42228,2.42191,2.42207,153300000.0
2007-02-23 03:25:00,2.42214,2.42244,2.42189,2.4224,144099999.0
2007-02-23 03:30:00,2.42223,2.42246,2.42199,2.42215,153000000.0
2007-02-23 03:35:00,2.42229,2.4225,2.42209,2.42242,152400000.0
2007-02-23 03:40:00,2.42241,2.42296,2.42231,2.4225,141300000.0
2007-02-23 03:45:00,2.42247,2.42311,2.42246,2.42274,110900001.0
2007-02-23 03:50:00,2.4227,2.42299,2.42231,2.42246,173600000.0
2007-02-23 03:55:00,2.42254,2.42283,2.42217,2.42226,118800001.0
2007-02-23 04:00:00,2.42217,2.42253,2.42208,2.42235,94400000.0
2007-02-23 04:05:00,2.42224,2.42265,2.42217,2.42256,111000000.0
2007-02-23 04:10:00,2.42259,2.42314,2.42248,2.423,94700000.0
2007-02-23 04:15:00,2.42299,2.42311,2.42271,2.42277,95400000.0
2007-02-23 04:20:00,2.42292,2.42297,2.42219,2.42219,114700000.0
2007-02-23 04:25:00,2.42244,2.42263,2.42224,2.42238,159300000.0
2007-02-23 04:30:00,2.42249,2.42277,2.42236,2.42277,139900000.0
2007-02-23 04:35:00,2.42283,2.42332,2.42272,2.42323,139600000.0
2007-02-23 04:40:00,2.42323,2.4236,2.42313,2.42325,136300001.0
2007-02-23 04:45:00,2.42322,2.42397,2.42318,2.42385,199000001.0
2007-02-23 04:50:00,2.42391,2.42421,2.42361,2.42375,135400000.0
2007-02-23 04:55:00,2.4239,2.42421,2.42356,2.42412,171700000.0
2007-02-23 05:00:00,2.4242,2.42425,2.42381,2.42402,87000000.0
2007-02-23 05:05:00,2.42403,2.42466,2.42391,2.42448,88800000.0
2007-02-23 05:10:00,2.42454,2.42471,2.42413,2.42453,144800000.0
2007-02-23 05:15:00,2.42462,2.42467,2.42405,2.4245,177900000.0
2007-02-23 05:20:00,2.42439,2.42453,2.42407,2.42421,171100000.0
2007-02-23 05:25:00,2.42434,2.42451,2.42425,2.42425,136800000.0
2007-02-23 05:30:00,2.42428,2.42463,2.42412,2.42449,172700000.0
2007-02-23 05:35:00,2.42453,2.42487,2.4242,2.42447,187100000.0
2007-02-23 05:40:00,2.4244,2.425,2.4244,2.42476,113200000.0
2007-02-23 05:45:00,2.42477,2.42503,2.42438,2.42503,110700000.0
2007-02-23 05:50:00,2.4248,2.42488,2.42432,2.4244,177900000.0
2007-02-23 05:55:00,2.42433,2.42466,2.42429,2.42437,139000000.0
2007-02-23 06:00:00,2.42428,2.42449,2.42352,2.42408,99700000.0
2007-02-23 06:05:00,2.4239,2.42421,2.42378,2.42378,166400000.0
2007-02-23 06:10:00,2.42381,2.42406,2.4236,2.4237,154500000.0
2007-02-23 06:15:00,2.42383,2.42412,2.42382,2.42386,110300000.0
2007-02-23 06:20:00,2.42399,2.42422,2.42346,2.42357,145200000.0
2007-02-23 06:25:00,2.42346,2.42391,2.42346,2.4236,153100000.0
2007-02-23 06:30:00,2.42371,2.42423,2.42354,2.42408,145300000.0
2007-02-23 06:35:00,2.42406,2.42429,2.42375,2.4239,149700000.0
2007-02-23 06:40:00,2.42398,2.42415,2.42375,2.42387,163600000.0
2007-02-23 06:45:00,2.42368,2.42411,2.42368,2.4241,123300000.0
2007-02-23 06:50:00,2.42377,2.42414,2.42374,2.42388,124100000.0
2007-02-23 06:55:00,2.42389,2.42393,2.4235,2.42365,127100000.0
2007-02-23 07:00:00,2.42376,2.42385,2.42317,2.42324,177500000.0
2007-02-23 07:05:00,2.42349,2.42373,2.42322,2.42345,98200000.0
2007-02-23 07:10:00,2.42316,2.42349,2.4231,2.42336,157900000.0
2007-02-23 07:15:00,2.42359,2.42359,2.42306,2.42346,198800000.0
2007-02-23 07:20:00,2.42345,2.42391,2.42339,2.42372,118700000.0
2007-02-23 07:25:00,2.42363,2.42375,2.4233,2.42372,130100000.0
2007-02-23 07:30:00,2.4238,2.42386,2.42331,2.42331,137000000.0
2007-02-23 07:35:00,2.42367,2.42372,2.42335,2.42368,87200000.0
2007-02-23 07:40:00,2.42355,2.4237,2.42318,2.42323,121200000.0
2007-02-23 07:45:00,2.42333,2.42348,2.42317,2.42335,147700000.0
2007-02-23 07:50:00,2.4235,2.42411,2.4235,2.42395,160799999.0
2007-02-23 07:55:00,2.42396,2.42433,2.4237,2.42384,177000000.0
2007-02-23 08:00:00,2.42397,2.42404,2.42361,2.42365,159600000.0
2007-02-23 08:05:00,2.42368,2.4242,2.42368,2.4242,101300000.0
2007-02-23 08:10:00,2.42414,2.4245,2.42412,2.42435,157000000.0
2007-02-23 08:15:00,2.42462,2.42467,2.42435,2.42453,110300000.0
2007-02-23 08:20:00,2.42436,2.42461,2.42433,2.42435,164900000.0
2007-02-23 08:25:00,2.42435,2.42479,2.42432,2.42479,122600000.0
2007-02-23 08:30:00,2.42466,2.42497,2.42434,2.42472,232900000.0
2007-02-23 08:35:00,2.42472,2.42513,2.42458,2.4248,169500000.0
2007-02-23 08:40:00,2.42461,2.42483,2.42436,2.42467,191800000.0
2007-02-23 08:45:00,2.42475,2.42487,2.42453,2.42469,185300000.0
2007-02-23 08:50:00,2.42468,2.42522,2.42468,2.42485,169000000.0
2007-02-23 08:55:00,2.42496,2.42522,2.42471,2.42483,205700000.0
2007-02-23 09:00:00,2.42472,2.42495,2.42428,2.42495,177499999.0
2007-02-23 09:05:00,2.42493,2.4256,2.42481,2.42529,192699999.0
2007-02-23 09:10:00,2.4251,2.42542,2.42458,2.42506,165400000.0
2007-02-23 09:15:00,2.42522,2.42527,2.42491,2.42502,157300000.0
2007-02-23 09:20:00,2.42523,2.42593,2.42523,2.42581,155600000.0
2007-02-23 09:25:00,2.42574,2.42664,2.42559,2.42649,119400000.0
2007-02-23 09:30:00,2.42634,2.42634,2.42575,2.42605,162300000.0
2007-02-23 09:35:00,2.42606,2.42671,2.42592,2.4266,152400000.0
2007-02-23 09:40:00,2.42662,2.42774,2.42654,2.4274,161500000.0
2007-02-23 09:45:00,2.42714,2.42714,2.42599,2.42616,234900000.0
2007-02-23 09:50:00,2.42611,2.42651,2.42575,2.42595,128800000.0
2007-02-23 09:55:00,2.42601,2.42635,2.4259,2.42609,144600000.0
2007-02-23 10:00:00,2.42597,2.42622,2.42582,2.42605,168300000.0
2007-02-23 10:05:00,2.42608,2.42644,2.42572,2.42613,160000000.0
2007-02-23 10:10:00,2.42609,2.42618,2.42545,2.42545,152200000.0
2007-02-23 10:15:00,2.42557,2.42572,2.425,2.42568,138600000.0
2007-02-23 10:20:00,2.42585,2.42602,2.42545,2.42559,142000000.0
2007-02-23 10:25:00,2.42531,2.4257,2.4252,2.4257,199300001.0
2007-02-23 10:30:00,2.42545,2.42566,2.42521,2.42546,152700000.0
2007-02-23 10:35:00,2.42557,2.42586,2.42536,2.42577,164400000.0
2007-02-23 10:40:00,2.42581,2.42635,2.42564,2.42586,168700000.0
2007-02-23 10:45:00,2.42586,2.42602,2.42553,2.42562,220700000.0
2007-02-23 10:50:00,2.4254,2.42556,2.42507,2.42537,137700001.0
2007-02-23 10:55:00,2.42539,2.42561,2.42482,2.4251,227700000.0
2007-02-23 11:00:00,2.42522,2.42573,2.42492,2.42528,188600000.0
2007-02-23 11:05:00,2.42509,2.42575,2.42481,2.42481,169000000.0
2007-02-23 11:10:00,2.42455,2.42477,2.42408,2.42451,188200000.0
2007-02-23 11:15:00,2.42456,2.42485,2.42456,2.42482,181899999.0
2007-02-23 11:20:00,2.42509,2.42592,2.42495,2.42513,176200000.0
2007-02-23 11:25:00,2.42514,2.42586,2.42511,2.4254,192699999.0
2007-02-23 11:30:00,2.42515,2.42566,2.42335,2.42393,211600000.0
2007-02-23 11:35:00,2.42419,2.42618,2.42419,2.42573,244300000.0
2007-02-23 11:40:00,2.42564,2.42611,2.42548,2.4261,194600000.0
2007-02-23 11:45:00,2.42626,2.4266,2.42592,2.42622,128800000.0
2007-02-23 11:50:00,2.42625,2.4266,2.42617,2.42617,172000000.0
2007-02-23 11:55:00,2.42611,2.42611,2.42508,2.42528,172400001.0
2007-02-23 12:00:00,2.42522,2.42555,2.42501,2.42533,147900000.0
2007-02-23 12:05:00,2.42551,2.42619,2.42516,2.4261,207899999.0
2007-02-23 12:10:00,2.42606,2.42606,2.42539,2.4256,182800000.0
2007-02-23 12:15:00,2.42555,2.42572,2.42499,2.42499,204200000.0
2007-02-23 12:20:00,2.4251,2.42556,2.42497,2.42504,172200000.0
2007-02-23 12:25:00,2.42515,2.42515,2.42412,2.42432,205500001.0
2007-02-23 12:30:00,2.42437,2.42531,2.42413,2.42512,164099999.0
2007-02-23 12:35:00,2.42496,2.42513,2.42471,2.4248,151700000.0
2007-02-23 12:40:00,2.42493,2.4252,2.42474,2.42517,222300000.0
2007-02-23 12:45:00,2.42528,2.42578,2.42474,2.42578,216800000.0
2007-02-23 12:50:00,2.42581,2.42581,2.42533,2.42579,165500000.0
2007-02-23 12:55:00,2.42573,2.42632,2.42551,2.42632,168300000.0
2007-02-23 13:00:00,2.42628,2.42671,2.42598,2.42649,188400000.0
2007-02-23 13:05:00,2.42664,2.427,2.42627,2.42637,184300000.0
2007-02-23 13:10:00,2.42644,2.42782,2.42629,2.42782,200099998.0
2007-02-23 13:15:00,2.42767,2.42778,2.42706,2.42733,180700000.0
2007-02-23 13:20:00,2.42731,2.42785,2.42723,2.42735,130400000.0
2007-02-23 13:25:00,2.4274,2.42759,2.42683,2.42695,178800000.0
2007-02-23 13:30:00,2.42728,2.4275,2.42709,2.42709,173100000.0
2007-02-23 13:35:00,2.42707,2.42707,2.42627,2.42654,207200000.0
2007-02-23 13:40:00,2.42649,2.42686,2.42637,2.42674,213200000.0
2007-02-23 13:45:00,2.4267,2.42727,2.42627,2.42719,170500000.0
2007-02-23 13:50:00,2.4271,2.42749,2.42689,2.42726,165300000.0
2007-02-23 13:55:00,2.42705,2.42705,2.42649,2.42665,167800000.0
2007-02-23 14:00:00,2.42671,2.42744,2.42663,2.42734,152200000.0
2007-02-23 14:05:00,2.42707,2.42768,2.42688,2.42762,158000000.0
2007-02-23 14:10:00,2.42757,2.4276,2.42706,2.4274,190700001.0
2007-02-23 14:15:00,2.42726,2.42813,2.42726,2.42791,147300000.0
2007-02-23 14:20:00,2.428,2.42837,2.42785,2.428,141100000.0
2007-02-23 14:25:00,2.42797,2.42887,2.42797,2.42854,190800000.0
2007-02-23 14:30:00,2.42866,2.42898,2.42827,2.42856,199300000.0
2007-02-23 14:35:00,2.42855,2.42922,2.42855,2.42916,225100001.0
2007-02-23 14:40:00,2.4293,2.42966,2.42893,2.42932,183400000.0
2007-02-23 14:45:00,2.42919,2.42994,2.4291,2.42918,167900000.0
2007-02-23 14:50:00,2.42907,2.43014,2.42871,2.42874,173300000.0
2007-02-23 14:55:00,2.42868,2.42868,2.42818,2.42836,264300001.0
2007-02-23 15:00:00,2.42805,2.42902,2.42777,2.4287,161300000.0
2007-02-23 15:05:00,2.42878,2.42967,2.42863,2.42897,165900000.0
2007-02-23 15:10:00,2.42894,2.42993,2.42878,2.42993,124400000.0
2007-02-23 15:15:00,2.43006,2.43006,2.42932,2.42978,155900000.0
2007-02-23 15:20:00,2.42978,2.42991,2.42931,2.42953,177100000.0
2007-02-23 15:25:00,2.42948,2.42958,2.42884,2.42904,159200000.0
2007-02-23 15:30:00,2.42903,2.42981,2.42889,2.42934,153600000.0
2007-02-23 15:35:00,2.42942,2.43044,2.42942,2.42978,252899999.0
2007-02-23 15:40:00,2.43,2.43,2.42894,2.42925,171900000.0
2007-02-23 15:45:00,2.42928,2.42959,2.42919,2.42944,194600000.0
2007-02-23 15:50:00,2.4295,2.4297,2.4286,2.4286,172000000.0
2007-02-23 15:55:00,2.42856,2.42869,2.4276,2.4276,199400000.0
2007-02-23 16:00:00,2.42745,2.4283,2.42737,2.42808,163600000.0
2007-02-23 16:05:00,2.42789,2.42796,2.42715,2.42779,148900000.0
2007-02-23 16:10:00,2.42794,2.4283,2.42776,2.42786,207200000.0
2007-02-23 16:15:00,2.42786,2.428,2.42699,2.42699,191599999.0
2007-02-23 16:20:00,2.42718,2.42765,2.42691,2.42701,180400000.0
2007-02-23 16:25:00,2.42711,2.42763,2.42678,2.42688,179000000.0
2007-02-23 16:30:00,2.42687,2.42712,2.42601,2.42601,172500000.0
2007-02-23 16:35:00,2.42606,2.4263,2.42291,2.42342,200499999.0
2007-02-23 16:40:00,2.42361,2.42427,2.42343,2.42365,165300000.0
2007-02-23 16:45:00,2.42366,2.42404,2.42364,2.42365,148400000.0
2007-02-23 16:50:00,2.4233,2.4233,2.42094,2.42175,189700000.0
2007-02-23 16:55:00,2.42165,2.42224,2.42126,2.42224,158800000.0
2007-02-23 17:00:00,2.42229,2.42229,2.42127,2.42181,164300000.0
2007-02-23 17:05:00,2.42183,2.42195,2.42017,2.42061,208700000.0
2007-02-23 17:10:00,2.42079,2.42079,2.41957,2.41993,159700000.0
2007-02-23 17:15:00,2.41984,2.41999,2.41807,2.41831,172800000.0
2007-02-23 17:20:00,2.41832,2.41832,2.41585,2.41631,170600001.0
2007-02-23 17:25:00,2.41612,2.41715,2.41574,2.41606,125900000.0
2007-02-23 17:30:00,2.41592,2.41729,2.41556,2.41727,217200000.0
2007-02-23 17:35:00,2.41769,2.41801,2.41757,2.41789,119100000.0
2007-02-23 17:40:00,2.41792,2.41793,2.41648,2.41648,196600000.0
2007-02-23 17:45:00,2.41646,2.41682,2.41625,2.41625,152700000.0
2007-02-23 17:50:00,2.41615,2.41738,2.41612,2.4173,202899999.0
2007-02-23 17:55:00,2.41711,2.41868,2.41669,2.41868,142200000.0
2007-02-23 18:00:00,2.41891,2.41929,2.41848,2.4192,1444000000.0
2007-02-23 18:05:00,2.41936,2.4197,2.41889,2.41947,1755000000.0
2007-02-23 18:10:00,2.41958,2.42083,2.41938,2.42077,1139300000.0
2007-02-23 18:15:00,2.42083,2.42113,2.41981,2.41984,1230400000.0
2007-02-23 18:20:00,2.41982,2.42005,2.4195,2.41997,1265799999.0
2007-02-23 18:25:00,2.42,2.42054,2.41889,2.41912,1399400000.0
2007-02-23 18:30:00,2.41916,2.41998,2.41909,2.41977,1282800002.0
2007-02-23 18:35:00,2.41983,2.4201,2.4196,2.41984,615799999.0
2007-02-23 18:40:00,2.41981,2.41997,2.41929,2.41968,642300001.0
2007-02-23 18:45:00,2.41982,2.42026,2.41972,2.42026,310400001.0
2007-02-23 18:50:00,2.42028,2.42111,2.42028,2.4208,643200000.0
2007-02-23 18:55:00,2.42077,2.42183,2.42074,2.42154,792200001.0
2007-02-23 19:00:00,2.42138,2.42166,2.42096,2.42114,344100000.0
2007-02-23 19:05:00,2.42109,2.42119,2.4199,2.42002,777700000.0
2007-02-23 19:10:00,2.42006,2.42027,2.41992,2.42,412900000.0
2007-02-23 19:15:00,2.42,2.4202,2.41978,2.42003,418700000.0
2007-02-23 19:20:00,2.42013,2.42018,2.41975,2.41994,556000000.0
2007-02-23 19:25:00,2.41961,2.41987,2.4193,2.41973,605400001.0
2007-02-23 19:30:00,2.41992,2.42027,2.41987,2.4201,529500000.0
2007-02-23 19:35:00,2.4201,2.42059,2.42002,2.42053,361900001.0
2007-02-23 19:40:00,2.4205,2.42061,2.41952,2.41961,361499999.0
2007-02-23 19:45:00,2.41958,2.41978,2.41928,2.41943,334800000.0
2007-02-23 19:50:00,2.4195,2.41962,2.41931,2.41945,336000000.0
2007-02-23 19:55:00,2.41942,2.41946,2.41903,2.41907,479800000.0
2007-02-23 20:00:00,2.41908,2.41959,2.41905,2.41952,235400000.0
2007-02-23 20:05:00,2.41965,2.41981,2.41945,2.41953,232600001.0
2007-02-23 20:10:00,2.41971,2.41983,2.41917,2.41936,479300000.0
2007-02-23 20:15:00,2.41952,2.4197,2.4193,2.41945,617700001.0
2007-02-23 20:20:00,2.41948,2.41972,2.41918,2.41939,601200000.0
2007-02-23 20:25:00,2.41942,2.41981,2.41932,2.41944,788400000.0
2007-02-23 20:30:00,2.41945,2.41972,2.41908,2.41928,1054900000.0
2007-02-23 20:35:00,2.41935,2.41935,2.41892,2.41905,518600001.0
2007-02-23 20:40:00,2.41909,2.41949,2.41891,2.41933,610500000.0
2007-02-23 20:45:00,2.41933,2.41965,2.41906,2.41909,529500000.0
2007-02-23 20:50:00,2.419,2.41915,2.41805,2.4182,744400000.0
2007-02-23 20:55:00,2.41838,2.41968,2.41838,2.41944,1064799999.0
2007-02-23 21:00:00,2.41943,2.41946,2.41904,2.41917,852000001.0
2007-02-23 21:05:00,2.41893,2.41991,2.41872,2.41975,201800000.0
2007-02-23 21:10:00,2.41979,2.42072,2.41962,2.42037,504800000.0
2007-02-23 21:15:00,2.42016,2.42049,2.42004,2.42036,641000002.0
2007-02-23 21:20:00,2.42043,2.42064,2.42003,2.42008,726700000.0
2007-02-23 21:25:00,2.41998,2.42038,2.4197,2.42024,287600000.0
2007-02-23 21:30:00,2.42041,2.42125,2.42022,2.42083,414800000.0
2007-02-23 21:35:00,2.42072,2.42139,2.4204,2.42122,213600000.0
2007-02-23 21:40:00,2.42129,2.42152,2.42103,2.42113,302400000.0
2007-02-23 21:45:00,2.42114,2.42141,2.42087,2.42116,430200000.0
2007-02-23 21:50:00,2.42116,2.42126,2.4209,2.42099,243500000.0
2007-02-23 21:55:00,2.42116,2.42152,2.42098,2.42102,403699999.0
2007-02-23 22:00:00,2.42092,2.42143,2.42072,2.42087,350799999.0
2007-02-23 22:05:00,2.42071,2.42081,2.42031,2.42045,209900000.0
2007-02-23 22:10:00,2.42066,2.42109,2.42045,2.42066,198700000.0
2007-02-23 22:15:00,2.4205,2.42101,2.4205,2.42067,338800001.0
2007-02-23 22:20:00,2.42061,2.42061,2.4202,2.42029,329200000.0
2007-02-23 22:25:00,2.42038,2.42055,2.42019,2.42036,289100000.0
2007-02-23 22:30:00,2.42036,2.42078,2.42036,2.42044,306200001.0
2007-02-23 22:35:00,2.4205,2.42054,2.42027,2.42038,153100000.0
2007-02-23 22:40:00,2.42023,2.42056,2.42009,2.42014,331400000.0
2007-02-23 22:45:00,2.42013,2.42055,2.42002,2.42052,288800000.0
2007-02-23 22:50:00,2.4205,2.42061,2.42027,2.42057,200000000.0
2007-02-23 22:55:00,2.4205,2.42087,2.42028,2.42044,185100000.0
2007-02-23 23:00:00,2.42045,2.42076,2.42,2.42055,177600000.0
2007-02-23 23:05:00,2.42037,2.42062,2.42028,2.42049,86300000.0
2007-02-23 23:10:00,2.42027,2.42048,2.41986,2.41988,178300000.0
2007-02-23 23:15:00,2.41988,2.42034,2.41988,2.41999,233799998.0
2007-02-23 23:20:00,2.42005,2.42028,2.41983,2.42028,165600001.0
2007-02-23 23:25:00,2.42041,2.42055,2.42026,2.42052,189200000.0
2007-02-23 23:30:00,2.42044,2.42053,2.41959,2.41963,161400000.0
2007-02-23 23:35:00,2.41952,2.4199,2.41934,2.41971,180500000.0
2007-02-23 23:40:00,2.41969,2.42022,2.41961,2.4202,147900000.0
2007-02-23 23:45:00,2.42004,2.42034,2.41974,2.41989,167800000.0
2007-02-23 23:50:00,2.42009,2.42009,2.41954,2.41983,164000000.0
2007-02-23 23:55:00,2.41976,2.42028,2.41974,2.42002,127400001.0
2007-02-26 00:00:00,2.4201,2.42049,2.41993,2.42013,106100000.0
2007-02-26 00:05:00,2.42003,2.42028,2.41991,2.42015,127000000.0
2007-02-26 00:10:00,2.41996,2.42014,2.41978,2.42002,104800000.0
2007-02-26 00:15:00,2.41999,2.4203,2.41971,2.42015,134100001.0
2007-02-26 00:20:00,2.42015,2.42019,2.4198,2.42015,150100000.0
2007-02-26 00:25:00,2.41975,2.42034,2.41962,2.42013,105200001.0
2007-02-26 00:30:00,2.42009,2.42009,2.41914,2.41957,121300000.0
2007-02-26 00:35:00,2.41964,2.41984,2.41891,2.41894,137800000.0
2007-02-26 00:40:00,2.41894,2.41909,2.41867,2.41887,134600000.0
2007-02-26 00:45:00,2.41896,2.41948,2.41867,2.41922,140500000.0
2007-02-26 00:50:00,2.4192,2.41934,2.41872,2.41929,146600000.0
2007-02-26 00:55:00,2.41906,2.41933,2.41871,2.41887,171000000.0
2007-02-26 01:00:00,2.41888,2.41895,2.41795,2.41848,180200000.0
2007-02-26 01:05:00,2.41857,2.41915,2.41817,2.4185,149100000.0
2007-02-26 01:10:00,2.4186,2.41883,2.41782,2.41796,201900000.0
2007-02-26 01:15:00,2.41782,2.41808,2.41744,2.41768,126300000.0
2007-02-26 01:20:00,2.41768,2.41831,2.41756,2.41777,183900000.0
2007-02-26 01:25:00,2.4178,2.41818,2.41751,2.41782,185600000.0
2007-02-26 01:30:00,2.41795,2.4186,2.41776,2.41829,163000000.0
2007-02-26 01:35:00,2.41825,2.41848,2.4179,2.41817,172499999.0
2007-02-26 01:40:00,2.41838,2.41852,2.41781,2.41801,165800000.0
2007-02-26 01:45:00,2.41803,2.41822,2.41763,2.41822,166200000.0
2007-02-26 01:50:00,2.41813,2.41856,2.41759,2.41846,183000000.0
2007-02-26 01:55:00,2.41833,2.41842,2.41725,2.4174,160300001.0
2007-02-26 02:00:00,2.41766,2.41785,2.41746,2.41768,124300000.0
2007-02-26 02:05:00,2.41768,2.41782,2.41727,2.41746,166700000.0
2007-02-26 02:10:00,2.4175,2.41751,2.41699,2.41751,133100000.0
2007-02-26 02:15:00,2.41749,2.41761,2.41699,2.41731,137500000.0
2007-02-26 02:20:00,2.41733,2.41736,2.41665,2.41691,142500000.0
2007-02-26 02:25:00,2.41707,2.41757,2.41653,2.41653,178000000.0
2007-02-26 02:30:00,2.41648,2.4169,2.41631,2.41634,122600000.0
2007-02-26 02:35:00,2.41627,2.41673,2.41605,2.41645,150000000.0
2007-02-26 02:40:00,2.41628,2.41628,2.41581,2.41603,193000000.0
2007-02-26 02:45:00,2.41591,2.41624,2.41548,2.41611,218899998.0
2007-02-26 02:50:00,2.41613,2.41638,2.41596,2.4163,180500001.0
2007-02-26 02:55:00,2.41629,2.41641,2.41599,2.41612,169400000.0
2007-02-26 03:00:00,2.41615,2.41668,2.41612,2.41668,154100000.0
2007-02-26 03:05:00,2.41643,2.41689,2.41632,2.41651,191400001.0
2007-02-26 03:10:00,2.41669,2.41669,2.41619,2.41621,99900000.0
2007-02-26 03:15:00,2.41621,2.41634,2.41562,2.41562,120500000.0
2007-02-26 03:20:00,2.41547,2.41561,2.41489,2.41505,184000000.0
2007-02-26 03:25:00,2.4152,2.41558,2.41482,2.41548,133800000.0
2007-02-26 03:30:00,2.41524,2.4156,2.41502,2.41527,128600000.0
2007-02-26 03:35:00,2.41529,2.41562,2.41511,2.41517,120100000.0
2007-02-26 03:40:00,2.41523,2.41557,2.41509,2.41509,193700000.0
2007-02-26 03:45:00,2.41497,2.41553,2.41493,2.415,107400000.0
2007-02-26 03:50:00,2.41501,2.41504,2.41464,2.41475,97600000.0
2007-02-26 03:55:00,2.41474,2.41492,2.41422,2.41452,152100001.0
2007-02-26 04:00:00,2.41477,2.41487,2.41447,2.41468,94600000.0
2007-02-26 04:05:00,2.4147,2.41481,2.41437,2.41468,126400000.0
2007-02-26 04:10:00,2.41456,2.41485,2.41439,2.41445,109600000.0
2007-02-26 04:15:00,2.41443,2.41465,2.41387,2.41411,157100000.0
2007-02-26 04:20:00,2.41424,2.41436,2.41389,2.41407,187300000.0
2007-02-26 04:25:00,2.41429,2.41448,2.41397,2.4143,156600000.0
2007-02-26 04:30:00,2.41437,2.4145,2.41415,2.41432,183500000.0
2007-02-26 04:35:00,2.41423,2.41473,2.41423,2.4146,91400000.0
2007-02-26 04:40:00,2.41451,2.41511,2.4144,2.41478,123800000.0
2007-02-26 04:45:00,2.4147,2.41505,2.41463,2.41485,134400000.0
2007-02-26 04:50:00,2.41492,2.41544,2.41486,2.41525,138800000.0
2007-02-26 04:55:00,2.41532,2.41532,2.41505,2.41516,100600001.0
2007-02-26 05:00:00,2.4153,2.41533,2.41458,2.41473,108700000.0
2007-02-26 05:05:00,2.41475,2.41477,2.41433,2.41472,111000000.0
2007-02-26 05:10:00,2.41476,2.415,2.41463,2.41463,101300000.0
2007-02-26 05:15:00,2.41452,2.41508,2.41438,2.41508,257100000.0
2007-02-26 05:20:00,2.41484,2.41525,2.41473,2.41515,204800000.0
2007-02-26 05:25:00,2.41526,2.4155,2.41507,2.41528,153100001.0
2007-02-26 05:30:00,2.41535,2.41535,2.41481,2.41499,136900000.0
2007-02-26 05:35:00,2.41509,2.41526,2.41497,2.41522,149200000.0
2007-02-26 05:40:00,2.41515,2.41559,2.41509,2.41542,130700000.0
2007-02-26 05:45:00,2.41546,2.41567,2.41512,2.41544,176300000.0
2007-02-26 05:50:00,2.41531,2.41557,2.41521,2.41555,119000000.0
2007-02-26 05:55:00,2.41541,2.41578,2.41537,2.41561,133500000.0
2007-02-26 06:00:00,2.4155,2.41602,2.41533,2.41556,171900001.0
2007-02-26 06:05:00,2.41557,2.4163,2.41545,2.41545,145800000.0
2007-02-26 06:10:00,2.41536,2.41578,2.41519,2.41547,151400000.0
2007-02-26 06:15:00,2.41557,2.41587,2.41509,2.41509,120600000.0
2007-02-26 06:20:00,2.41495,2.41542,2.41487,2.41535,131800000.0
2007-02-26 06:25:00,2.41528,2.41557,2.4152,2.41522,171399998.0
2007-02-26 06:30:00,2.41528,2.41528,2.41489,2.41498,150700000.0
2007-02-26 06:35:00,2.41496,2.41509,2.41472,2.41475,193100000.0
2007-02-26 06:40:00,2.41485,2.41528,2.41467,2.41524,109500000.0
2007-02-26 06:45:00,2.41507,2.41557,2.41507,2.41543,155600000.0
2007-02-26 06:50:00,2.41545,2.41632,2.41538,2.416,110600000.0
2007-02-26 06:55:00,2.41586,2.41621,2.41566,2.41575,167500000.0
2007-02-26 07:00:00,2.4157,2.41599,2.41532,2.41587,155599999.0
2007-02-26 07:05:00,2.41588,2.41588,2.41545,2.41573,108200000.0
2007-02-26 07:10:00,2.41545,2.41571,2.41483,2.41538,157900000.0
2007-02-26 07:15:00,2.4155,2.4155,2.41518,2.41532,187200000.0
2007-02-26 07:20:00,2.41534,2.41567,2.41517,2.4156,166400000.0
2007-02-26 07:25:00,2.41564,2.41607,2.41556,2.41578,180500000.0
2007-02-26 07:30:00,2.41578,2.41604,2.41556,2.41568,182900000.0
2007-02-26 07:35:00,2.41581,2.41601,2.4155,2.41586,92100000.0
2007-02-26 07:40:00,2.41565,2.41632,2.41561,2.41602,146600000.0
2007-02-26 07:45:00,2.41608,2.41623,2.41547,2.41566,185800000.0
2007-02-26 07:50:00,2.41567,2.41635,2.41556,2.41622,151800000.0
2007-02-26 07:55:00,2.41634,2.41655,2.4159,2.41632,154300000.0
2007-02-26 08:00:00,2.4164,2.41652,2.41611,2.41631,136400000.0
2007-02-26 08:05:00,2.41622,2.41654,2.41622,2.41642,189900000.0
2007-02-26 08:10:00,2.41629,2.41647,2.41593,2.41597,142600000.0
2007-02-26 08:15:00,2.41634,2.41681,2.41611,2.41669,158500000.0
2007-02-26 08:20:00,2.41638,2.41686,2.41616,2.41616,147900000.0
2007-02-26 08:25:00,2.41644,2.4167,2.41623,2.41638,193900001.0
2007-02-26 08:30:00,2.41617,2.41637,2.41591,2.41616,168700000.0
2007-02-26 08:35:00,2.41623,2.41658,2.41611,2.41655,164000000.0
2007-02-26 08:40:00,2.41655,2.41683,2.4162,2.41672,119000000.0
2007-02-26 08:45:00,2.41686,2.41706,2.41657,2.41658,221300000.0
2007-02-26 08:50:00,2.41649,2.41673,2.41597,2.41597,124300000.0
2007-02-26 08:55:00,2.41609,2.41636,2.41578,2.41585,172400000.0
2007-02-26 09:00:00,2.41586,2.41678,2.41586,2.41653,164499999.0
2007-02-26 09:05:00,2.41648,2.41698,2.41605,2.41611,197300000.0
2007-02-26 09:10:00,2.41635,2.41729,2.41635,2.41708,161100000.0
2007-02-26 09:15:00,2.41709,2.41709,2.41654,2.41675,119000000.0
2007-02-26 09:20:00,2.41691,2.41756,2.41683,2.41739,220899998.0
2007-02-26 09:25:00,2.41718,2.41852,2.41703,2.41836,164600000.0
2007-02-26 09:30:00,2.41828,2.41994,2.41809,2.4199,158900000.0
2007-02-26 09:35:00,2.42004,2.42017,2.41849,2.41855,197400000.0
2007-02-26 09:40:00,2.41833,2.41882,2.41806,2.41848,174100001.0
2007-02-26 09:45:00,2.41835,2.41916,2.4183,2.41874,168500000.0
2007-02-26 09:50:00,2.41871,2.4197,2.41871,2.41953,159500000.0
2007-02-26 09:55:00,2.41956,2.42076,2.41947,2.42063,160300000.0
2007-02-26 10:00:00,2.42079,2.42165,2.42035,2.42035,195300001.0
2007-02-26 10:05:00,2.42016,2.42016,2.41915,2.41925,180399999.0
2007-02-26 10:10:00,2.41926,2.41926,2.41691,2.41694,197900000.0
2007-02-26 10:15:00,2.41707,2.41782,2.41633,2.41753,171700000.0
2007-02-26 10:20:00,2.41771,2.41783,2.4164,2.41657,164399999.0
2007-02-26 10:25:00,2.41651,2.41747,2.41607,2.41747,178600000.0
2007-02-26 10:30:00,2.41728,2.4182,2.41724,2.41802,163700000.0
2007-02-26 10:35:00,2.41832,2.41915,2.41829,2.41901,124600000.0
2007-02-26 10:40:00,2.41903,2.41903,2.41824,2.4185,156400000.0
2007-02-26 10:45:00,2.41882,2.41944,2.41813,2.41829,180700000.0
2007-02-26 10:50:00,2.41834,2.41834,2.41698,2.41714,157300000.0
2007-02-26 10:55:00,2.41725,2.41786,2.41699,2.41786,160900000.0
2007-02-26 11:00:00,2.41774,2.41805,2.41576,2.41597,212500001.0
2007-02-26 11:05:00,2.41603,2.41645,2.41567,2.41579,151600000.0
2007-02-26 11:10:00,2.41567,2.41581,2.41511,2.41555,231000001.0
2007-02-26 11:15:00,2.41562,2.41606,2.41557,2.41574,158900000.0
2007-02-26 11:20:00,2.41571,2.41629,2.41567,2.41601,189900000.0
2007-02-26 11:25:00,2.41597,2.41669,2.41577,2.41592,146400000.0
2007-02-26 11:30:00,2.41583,2.41603,2.41495,2.41502,215800001.0
2007-02-26 11:35:00,2.41503,2.41545,2.41439,2.41478,198800000.0
2007-02-26 11:40:00,2.41453,2.41543,2.41442,2.41522,198200000.0
2007-02-26 11:45:00,2.41536,2.41612,2.41518,2.41599,162400000.0
2007-02-26 11:50:00,2.41606,2.41677,2.41578,2.41672,162000000.0
2007-02-26 11:55:00,2.41679,2.41683,2.41593,2.4166,212500000.0
2007-02-26 12:00:00,2.41681,2.41681,2.41583,2.41585,201200000.0
2007-02-26 12:05:00,2.41596,2.41602,2.41535,2.41568,212599999.0
2007-02-26 12:10:00,2.41571,2.41635,2.41541,2.41622,153700000.0
2007-02-26 12:15:00,2.41618,2.41662,2.41597,2.41604,180400000.0
2007-02-26 12:20:00,2.41596,2.41616,2.41566,2.41595,188500000.0
2007-02-26 12:25:00,2.41611,2.41698,2.41595,2.41664,167800000.0
2007-02-26 12:30:00,2.41666,2.41666,2.41599,2.41616,177800000.0
2007-02-26 12:35:00,2.41606,2.41667,2.41602,2.41624,126900000.0
2007-02-26 12:40:00,2.41616,2.4166,2.41588,2.4164,187100000.0
2007-02-26 12:45:00,2.41638,2.4167,2.41623,2.41652,214700000.0
2007-02-26 12:50:00,2.41667,2.41696,2.41634,2.4169,217000000.0
2007-02-26 12:55:00,2.41672,2.41708,2.41656,2.4168,154000000.0
2007-02-26 13:00:00,2.41684,2.41696,2.41655,2.41689,209799999.0
2007-02-26 13:05:00,2.41687,2.41687,2.41639,2.41676,219299999.0
2007-02-26 13:10:00,2.41677,2.41689,2.41645,2.41667,171900000.0
2007-02-26 13:15:00,2.41672,2.4168,2.41619,2.41667,220700000.0
2007-02-26 13:20:00,2.4167,2.41722,2.41655,2.41713,157700000.0
2007-02-26 13:25:00,2.41719,2.41749,2.41704,2.4173,211000000.0
2007-02-26 13:30:00,2.41733,2.41748,2.41698,2.41726,182600001.0
2007-02-26 13:35:00,2.41728,2.41739,2.41675,2.41694,176900000.0
2007-02-26 13:40:00,2.41692,2.41803,2.41689,2.41789,149500000.0
2007-02-26 13:45:00,2.41795,2.41831,2.41775,2.41807,182299999.0
2007-02-26 13:50:00,2.41808,2.41818,2.41752,2.41788,159800000.0
2007-02-26 13:55:00,2.41771,2.41781,2.41733,2.41773,169600000.0
2007-02-26 14:00:00,2.41766,2.41789,2.41736,2.41778,185200001.0
2007-02-26 14:05:00,2.41775,2.418,2.41759,2.41764,198899998.0
2007-02-26 14:10:00,2.4177,2.41788,2.4171,2.41723,197700001.0
2007-02-26 14:15:00,2.41715,2.41739,2.41659,2.41678,224799999.0
2007-02-26 14:20:00,2.4169,2.41793,2.41685,2.41761,140300000.0
2007-02-26 14:25:00,2.41746,2.41766,2.41627,2.41627,141000000.0
2007-02-26 14:30:00,2.41627,2.41628,2.41564,2.41599,169400000.0
2007-02-26 14:35:00,2.41588,2.41607,2.41459,2.41469,127400000.0
2007-02-26 14:40:00,2.41483,2.41552,2.41442,2.41552,216200000.0
2007-02-26 14:45:00,2.41547,2.41575,2.41509,2.41513,170900000.0
2007-02-26 14:50:00,2.41516,2.41576,2.41507,2.41507,199000000.0
2007-02-26 14:55:00,2.41498,2.41531,2.41492,2.41531,215400000.0
2007-02-26 15:00:00,2.41528,2.41528,2.41458,2.41475,160100000.0
2007-02-26 15:05:00,2.41475,2.41564,2.41467,2.41564,230300001.0
2007-02-26 15:10:00,2.41575,2.41605,2.41537,2.41564,155300000.0
2007-02-26 15:15:00,2.41578,2.41579,2.41484,2.41521,133200000.0
2007-02-26 15:20:00,2.41522,2.41528,2.41471,2.41513,180700000.0
2007-02-26 15:25:00,2.41508,2.4152,2.41436,2.41466,192200000.0
2007-02-26 15:30:00,2.41479,2.41496,2.41383,2.41383,178699999.0
2007-02-26 15:35:00,2.41395,2.41434,2.41361,2.41382,213200000.0
2007-02-26 15:40:00,2.41384,2.41425,2.41366,2.41409,186300000.0
2007-02-26 15:45:00,2.41412,2.41412,2.41346,2.4135,251799999.0
2007-02-26 15:50:00,2.41356,2.41383,2.41355,2.41369,188800000.0
2007-02-26 15:55:00,2.41374,2.41472,2.41348,2.41466,167300000.0
2007-02-26 16:00:00,2.41471,2.41507,2.41459,2.41481,195500000.0
2007-02-26 16:05:00,2.41478,2.4151,2.41467,2.41468,153700000.0
2007-02-26 16:10:00,2.41469,2.41544,2.41461,2.41522,228999999.0
2007-02-26 16:15:00,2.41518,2.41564,2.41461,2.41545,179900001.0
2007-02-26 16:20:00,2.41557,2.41616,2.4152,2.41587,169400000.0
2007-02-26 16:25:00,2.41616,2.41632,2.4156,2.41573,149599999.0
2007-02-26 16:30:00,2.41561,2.41568,2.41515,2.41528,156900000.0
2007-02-26 16:35:00,2.41532,2.41543,2.41487,2.41502,129100000.0
2007-02-26 16:40:00,2.41513,2.41528,2.41486,2.41487,157300000.0
2007-02-26 16:45:00,2.41487,2.41495,2.41436,2.41487,199800000.0
2007-02-26 16:50:00,2.41468,2.41482,2.41428,2.4146,226800000.0
2007-02-26 16:55:00,2.41442,2.41512,2.41402,2.41512,164300000.0
2007-02-26 17:00:00,2.41528,2.41566,2.41513,2.41548,189600000.0
2007-02-26 17:05:00,2.41537,2.41569,2.4152,2.41565,165600000.0
2007-02-26 17:10:00,2.41567,2.41633,2.41559,2.41633,175600000.0
2007-02-26 17:15:00,2.41635,2.41638,2.41575,2.41595,161300000.0
2007-02-26 17:20:00,2.41611,2.41664,2.41588,2.41664,188300000.0
2007-02-26 17:25:00,2.41668,2.41713,2.41647,2.41704,176800000.0
2007-02-26 17:30:00,2.41693,2.41701,2.4166,2.41671,240899999.0
2007-02-26 17:35:00,2.41687,2.41688,2.4163,2.41638,148000000.0
2007-02-26 17:40:00,2.41648,2.4167,2.41623,2.41652,215899999.0
2007-02-26 17:45:00,2.41659,2.41713,2.41642,2.41699,160400001.0
2007-02-26 17:50:00,2.41695,2.41761,2.41695,2.41755,154000000.0
2007-02-26 17:55:00,2.41749,2.41759,2.41637,2.41639,180800000.0
2007-02-26 18:00:00,2.41634,2.41668,2.41602,2.41619,1432000001.0
2007-02-26 18:05:00,2.41616,2.41638,2.41564,2.41607,1673400001.0
2007-02-26 18:10:00,2.41612,2.41729,2.41612,2.41705,1164499999.0
2007-02-26 18:15:00,2.41693,2.41774,2.4167,2.41755,1393299998.0
2007-02-26 18:20:00,2.41755,2.41755,2.41688,2.41734,1281400000.0
2007-02-26 18:25:00,2.41742,2.41752,2.41672,2.41678,1273100000.0
2007-02-26 18:30:00,2.41681,2.41765,2.41681,2.41723,1315999998.0
2007-02-26 18:35:00,2.41723,2.4181,2.41702,2.41785,649699999.0
2007-02-26 18:40:00,2.41784,2.41905,2.41784,2.41853,663800000.0
2007-02-26 18:45:00,2.41857,2.41896,2.41848,2.41865,304999999.0
2007-02-26 18:50:00,2.41842,2.41924,2.41836,2.41901,611600000.0
2007-02-26 18:55:00,2.41897,2.41977,2.41885,2.41958,689500001.0
2007-02-26 19:00:00,2.41957,2.41969,2.41933,2.41955,467400000.0
2007-02-26 19:05:00,2.41948,2.41948,2.41863,2.41875,743900001.0
2007-02-26 19:10:00,2.41882,2.41909,2.41812,2.41863,432700001.0
2007-02-26 19:15:00,2.41856,2.41888,2.41835,2.41835,435800000.0
2007-02-26 19:20:00,2.41843,2.4185,2.41799,2.41818,590600001.0
2007-02-26 19:25:00,2.41804,2.41842,2.41778,2.41803,503300000.0
2007-02-26 19:30:00,2.41791,2.4182,2.41747,2.41747,614400001.0
2007-02-26 19:35:00,2.41744,2.41799,2.41742,2.41775,428600000.0
2007-02-26 19:40:00,2.41772,2.41772,2.41685,2.41691,378400000.0
2007-02-26 19:45:00,2.41688,2.41708,2.41582,2.416,367400000.0
2007-02-26 19:50:00,2.41588,2.41639,2.41559,2.41622,351400001.0
2007-02-26 19:55:00,2.41618,2.41618,2.41571,2.416,475200000.0
2007-02-26 20:00:00,2.41601,2.41618,2.4157,2.41617,255400000.0
2007-02-26 20:05:00,2.41615,2.41635,2.41591,2.41604,244700000.0
2007-02-26 20:10:00,2.41616,2.41648,2.41603,2.41632,492300001.0
2007-02-26 20:15:00,2.41633,2.41696,2.41627,2.41678,586100000.0
2007-02-26 20:20:00,2.4168,2.41703,2.41653,2.41653,602300001.0
2007-02-26 20:25:00,2.41645,2.41696,2.41634,2.41655,831100001.0
2007-02-26 20:30:00,2.41653,2.41698,2.41635,2.41652,1074900000.0
2007-02-26 20:35:00,2.41661,2.41661,2.41572,2.41583,522600000.0
2007-02-26 20:40:00,2.4159,2.4159,2.41546,2.41566,662100000.0
2007-02-26 20:45:00,2.41527,2.4161,2.41512,2.41601,522699999.0
2007-02-26 20:50:00,2.416,2.41619,2.41572,2.41605,823600000.0
2007-02-26 20:55:00,2.416,2.41602,2.41539,2.41576,1055100000.0
2007-02-26 21:00:00,2.41582,2.416,2.41549,2.41556,799599997.0
2007-02-26 21:05:00,2.41558,2.41626,2.41558,2.41626,253700001.0
2007-02-26 21:10:00,2.41629,2.41667,2.41604,2.41645,530400000.0
2007-02-26 21:15:00,2.41643,2.41671,2.41556,2.41556,649300000.0
2007-02-26 21:20:00,2.41571,2.41596,2.41532,2.41545,763900000.0
2007-02-26 21:25:00,2.41535,2.41535,2.41469,2.41474,311600000.0
2007-02-26 21:30:00,2.41491,2.41518,2.41467,2.41502,434100000.0
2007-02-26 21:35:00,2.4151,2.4152,2.41487,2.41502,199300000.0
2007-02-26 21:40:00,2.41521,2.4153,2.41474,2.41504,371000000.0
2007-02-26 21:45:00,2.41507,2.41515,2.414,2.41425,455200000.0
2007-02-26 21:50:00,2.41423,2.41474,2.4133,2.41456,298200000.0
2007-02-26 21:55:00,2.4146,2.41462,2.41414,2.41462,333600001.0
2007-02-26 22:00:00,2.41467,2.41467,2.41402,2.41418,341400000.0
2007-02-26 22:05:00,2.41421,2.41443,2.41403,2.4143,190100000.0
2007-02-26 22:10:00,2.41446,2.41467,2.41419,2.41427,206300000.0
2007-02-26 22:15:00,2.41421,2.41456,2.41403,2.41437,421199999.0
2007-02-26 22:20:00,2.41442,2.41452,2.41397,2.41397,239000000.0
2007-02-26 22:25:00,2.41405,2.41434,2.41366,2.41425,304900000.0
2007-02-26 22:30:00,2.41421,2.41463,2.41414,2.4145,377800001.0
2007-02-26 22:35:00,2.41447,2.41473,2.41443,2.41462,201199998.0
2007-02-26 22:40:00,2.4144,2.41459,2.41373,2.41416,304000000.0
2007-02-26 22:45:00,2.41417,2.41462,2.41398,2.41454,334499999.0
2007-02-26 22:50:00,2.41459,2.41459,2.41379,2.41393,271499998.0
2007-02-26 22:55:00,2.41395,2.41441,2.41383,2.41385,163900000.0
2007-02-26 23:00:00,2.41378,2.41402,2.4136,2.41368,126500000.0
2007-02-26 23:05:00,2.41375,2.41469,2.41368,2.41435,98399999.0
2007-02-26 23:10:00,2.4143,2.41471,2.41427,2.41461,207200000.0
2007-02-26 23:15:00,2.4147,2.41472,2.41403,2.41422,142300000.0
2007-02-26 23:20:00,2.41435,2.41475,2.41413,2.41465,153100000.0
2007-02-26 23:25:00,2.4147,2.41484,2.41436,2.41448,143400000.0
2007-02-26 23:30:00,2.41457,2.41457,2.41413,2.4144,129500000.0
2007-02-26 23:35:00,2.41436,2.41453,2.41389,2.4141,143500000.0
2007-02-26 23:40:00,2.41414,2.41454,2.41411,2.41438,133200000.0
2007-02-26 23:45:00,2.41435,2.41501,2.41435,2.41451,113300000.0
2007-02-26 23:50:00,2.41463,2.415,2.41451,2.41469,162200000.0
2007-02-26 23:55:00,2.41457,2.41487,2.41455,2.41487,163500000.0
2007-02-27 00:00:00,2.41467,2.41505,2.41451,2.41505,116100000.0
2007-02-27 00:05:00,2.41507,2.4154,2.4148,2.4151,134000000.0
2007-02-27 00:10:00,2.41514,2.41514,2.41444,2.41452,133700000.0
2007-02-27 00:15:00,2.41445,2.4152,2.41399,2.41399,186200001.0
2007-02-27 00:20:00,2.41397,2.41416,2.41358,2.41365,171100000.0
2007-02-27 00:25:00,2.41378,2.41424,2.41359,2.41408,178000000.0
2007-02-27 00:30:00,2.4142,2.41448,2.41393,2.41429,109000000.0
2007-02-27 00:35:00,2.41431,2.41462,2.414,2.41443,149300000.0
2007-02-27 00:40:00,2.41434,2.41485,2.41418,2.41472,137000000.0
2007-02-27 00:45:00,2.41468,2.41491,2.41414,2.41462,164200000.0
2007-02-27 00:50:00,2.41472,2.41495,2.41416,2.41458,174700000.0
2007-02-27 00:55:00,2.41448,2.41472,2.41429,2.41444,132700000.0
2007-02-27 01:00:00,2.41448,2.41509,2.41435,2.41472,185200000.0
2007-02-27 01:05:00,2.41469,2.41484,2.41433,2.4144,96400000.0
2007-02-27 01:10:00,2.41441,2.41456,2.41397,2.41397,171500000.0
2007-02-27 01:15:00,2.41404,2.41434,2.41347,2.4139,145899999.0
2007-02-27 01:20:00,2.41387,2.41417,2.41376,2.41393,159599999.0
2007-02-27 01:25:00,2.41381,2.41395,2.41363,2.41375,155700001.0
2007-02-27 01:30:00,2.41372,2.41401,2.41367,2.41376,165000000.0
2007-02-27 01:35:00,2.41378,2.414,2.41365,2.41365,130900000.0
2007-02-27 01:40:00,2.41378,2.41393,2.41309,2.41377,156900000.0
2007-02-27 01:45:00,2.41387,2.41401,2.41353,2.41354,139500001.0
2007-02-27 01:50:00,2.41348,2.41363,2.41328,2.41343,198000000.0
2007-02-27 01:55:00,2.41345,2.41357,2.41323,2.41325,155400000.0
2007-02-27 02:00:00,2.41328,2.41377,2.41302,2.41355,154000000.0
2007-02-27 02:05:00,2.41348,2.41379,2.41342,2.41355,200100000.0
2007-02-27 02:10:00,2.41365,2.41387,2.41348,2.41375,125500000.0
2007-02-27 02:15:00,2.41392,2.41392,2.41357,2.41363,162100000.0
2007-02-27 02:20:00,2.41369,2.41374,2.41286,2.41297,130900000.0
2007-02-27 02:25:00,2.4129,2.41328,2.41257,2.41288,166000000.0
2007-02-27 02:30:00,2.41298,2.41315,2.41251,2.41296,170900000.0
2007-02-27 02:35:00,2.41301,2.41329,2.41267,2.41326,136100000.0
2007-02-27 02:40:00,2.41313,2.41406,2.41304,2.41392,156700000.0
2007-02-27 02:45:00,2.41364,2.41458,2.41361,2.41412,232000000.0
2007-02-27 02:50:00,2.41397,2.41406,2.41324,2.41328,159200000.0
2007-02-27 02:55:00,2.41338,2.41375,2.41297,2.41321,168300001.0
2007-02-27 03:00:00,2.41318,2.41349,2.41288,2.41314,152500000.0
2007-02-27 03:05:00,2.41284,2.41309,2.41268,2.41298,159700001.0
2007-02-27 03:10:00,2.41327,2.41347,2.41286,2.41347,141799999.0
2007-02-27 03:15:00,2.41333,2.4136,2.41288,2.41349,129000000.0
2007-02-27 03:20:00,2.4138,2.41393,2.41355,2.41377,221300000.0
2007-02-27 03:25:00,2.41393,2.41463,2.41356,2.41448,188200000.0
2007-02-27 03:30:00,2.41441,2.41497,2.41432,2.41456,144600000.0
2007-02-27 03:35:00,2.41465,2.41465,2.41397,2.41423,170900000.0
2007-02-27 03:40:00,2.41402,2.41464,2.41398,2.41448,178100000.0
2007-02-27 03:45:00,2.41454,2.41487,2.41435,2.41455,180600000.0
2007-02-27 03:50:00,2.41468,2.41489,2.41398,2.41463,148700000.0
2007-02-27 03:55:00,2.41461,2.415,2.41452,2.41468,149400000.0
2007-02-27 04:00:00,2.4146,2.4149,2.41416,2.4149,182400000.0
2007-02-27 04:05:00,2.41475,2.4149,2.41432,2.41479,151600000.0
2007-02-27 04:10:00,2.41482,2.41507,2.41443,2.41451,118500000.0
2007-02-27 04:15:00,2.41433,2.4144,2.41408,2.4141,92200000.0
2007-02-27 04:20:00,2.41419,2.41431,2.41379,2.41379,186200001.0
2007-02-27 04:25:00,2.41393,2.41433,2.41378,2.41419,122300000.0
2007-02-27 04:30:00,2.41412,2.41451,2.41412,2.41451,152900000.0
2007-02-27 04:35:00,2.41443,2.41464,2.41394,2.41416,112500000.0
2007-02-27 04:40:00,2.4141,2.4146,2.414,2.41411,125900000.0
2007-02-27 04:45:00,2.41403,2.4142,2.41386,2.41389,126800000.0
2007-02-27 04:50:00,2.41405,2.41434,2.41379,2.41381,134200000.0
2007-02-27 04:55:00,2.414,2.4145,2.41393,2.4143,154400000.0
2007-02-27 05:00:00,2.41456,2.41461,2.41428,2.41452,102700000.0
2007-02-27 05:05:00,2.41442,2.4145,2.41406,2.41417,107100000.0
2007-02-27 05:10:00,2.41431,2.41448,2.41392,2.41415,110100000.0
2007-02-27 05:15:00,2.41436,2.41449,2.41392,2.41424,168200000.0
2007-02-27 05:20:00,2.41402,2.41412,2.41378,2.41393,149300000.0
2007-02-27 05:25:00,2.41405,2.41445,2.4139,2.41419,131700001.0
2007-02-27 05:30:00,2.4143,2.41442,2.41397,2.41397,110800000.0
2007-02-27 05:35:00,2.41407,2.41422,2.41375,2.41407,126700000.0
2007-02-27 05:40:00,2.41396,2.41407,2.41338,2.41385,138900000.0
2007-02-27 05:45:00,2.4139,2.41428,2.41383,2.41425,143200000.0
2007-02-27 05:50:00,2.41418,2.41442,2.41342,2.41348,159000000.0
2007-02-27 05:55:00,2.41345,2.41411,2.41345,2.41395,116800000.0
2007-02-27 06:00:00,2.4136,2.41406,2.41349,2.41384,107200000.0
2007-02-27 06:05:00,2.41372,2.41407,2.41321,2.41393,146200000.0
2007-02-27 06:10:00,2.41395,2.4142,2.41344,2.41344,116900000.0
2007-02-27 06:15:00,2.41357,2.41393,2.41342,2.41383,138200000.0
2007-02-27 06:20:00,2.41391,2.41429,2.41372,2.41381,147200000.0
2007-02-27 06:25:00,2.4137,2.4142,2.4137,2.41377,151699999.0
2007-02-27 06:30:00,2.41359,2.41414,2.41359,2.41393,193300000.0
2007-02-27 06:35:00,2.41392,2.41441,2.4137,2.414,168800000.0
2007-02-27 06:40:00,2.41407,2.41429,2.41387,2.41412,169100000.0
2007-02-27 06:45:00,2.414,2.41435,2.41378,2.41378,149800000.0
2007-02-27 06:50:00,2.41371,2.41387,2.41363,2.41378,106800000.0
2007-02-27 06:55:00,2.41379,2.41418,2.41377,2.41406,121300000.0
2007-02-27 07:00:00,2.41386,2.41418,2.41369,2.41401,116300000.0
2007-02-27 07:05:00,2.41415,2.41433,2.41391,2.41391,153900000.0
2007-02-27 07:10:00,2.41387,2.4142,2.41372,2.41391,218299999.0
2007-02-27 07:15:00,2.41415,2.4144,2.41377,2.41425,141200000.0
2007-02-27 07:20:00,2.4144,2.41456,2.41416,2.4144,237100000.0
2007-02-27 07:25:00,2.41431,2.4145,2.41425,2.4143,101600000.0
2007-02-27 07:30:00,2.41437,2.41438,2.41396,2.41396,140200000.0
2007-02-27 07:35:00,2.41398,2.41398,2.41348,2.41376,161500000.0
2007-02-27 07:40:00,2.4137,2.4137,2.41295,2.4131,149900000.0
2007-02-27 07:45:00,2.41317,2.41343,2.41278,2.41288,212400000.0
2007-02-27 07:50:00,2.41301,2.41333,2.41277,2.4132,155700000.0
2007-02-27 07:55:00,2.41334,2.41387,2.41332,2.41381,163100000.0
2007-02-27 08:00:00,2.41406,2.41408,2.41309,2.41324,181900000.0
2007-02-27 08:05:00,2.41313,2.41332,2.41288,2.4132,100400000.0
2007-02-27 08:10:00,2.41312,2.41327,2.41277,2.41289,160100000.0
2007-02-27 08:15:00,2.41297,2.41379,2.41296,2.41353,147900000.0
2007-02-27 08:20:00,2.41342,2.41342,2.4123,2.41249,138300000.0
2007-02-27 08:25:00,2.41243,2.41344,2.41174,2.41344,153400000.0
2007-02-27 08:30:00,2.41335,2.4135,2.41247,2.41248,194000000.0
2007-02-27 08:35:00,2.4124,2.41261,2.4112,2.4116,149100000.0
2007-02-27 08:40:00,2.41161,2.41279,2.41148,2.41219,157700000.0
2007-02-27 08:45:00,2.41222,2.41233,2.41203,2.4122,182800000.0
2007-02-27 08:50:00,2.4121,2.41245,2.41176,2.4122,172400000.0
2007-02-27 08:55:00,2.41218,2.41229,2.41181,2.41229,177599999.0
2007-02-27 09:00:00,2.41211,2.41313,2.41193,2.41304,205599999.0
2007-02-27 09:05:00,2.41313,2.41376,2.41274,2.41312,149700000.0
2007-02-27 09:10:00,2.41298,2.41306,2.41223,2.41223,146500000.0
2007-02-27 09:15:00,2.41214,2.41272,2.41191,2.41204,120100000.0
2007-02-27 09:20:00,2.41222,2.41243,2.41106,2.41112,174200001.0
2007-02-27 09:25:00,2.41081,2.41167,2.41059,2.41069,160000001.0
2007-02-27 09:30:00,2.41048,2.41073,2.4091,2.40945,191600000.0
2007-02-27 09:35:00,2.40949,2.40999,2.40927,2.4099,177300001.0
2007-02-27 09:40:00,2.40981,2.41033,2.40957,2.4102,171900000.0
2007-02-27 09:45:00,2.41019,2.41082,2.40921,2.40961,153200000.0
2007-02-27 09:50:00,2.40974,2.40981,2.40915,2.40926,155400000.0
2007-02-27 09:55:00,2.40915,2.40917,2.40837,2.40837,172500000.0
2007-02-27 10:00:00,2.40832,2.40839,2.40695,2.40718,186700001.0
2007-02-27 10:05:00,2.40716,2.40742,2.40534,2.40534,165300000.0
2007-02-27 10:10:00,2.40519,2.40613,2.40485,2.40569,212200000.0
2007-02-27 10:15:00,2.40602,2.40695,2.40519,2.40562,222100000.0
2007-02-27 10:20:00,2.40561,2.40593,2.40455,2.40539,209300000.0
2007-02-27 10:25:00,2.4052,2.4057,2.40428,2.40442,171500000.0
2007-02-27 10:30:00,2.40425,2.4055,2.40373,2.40545,211400000.0
2007-02-27 10:35:00,2.4054,2.40694,2.40532,2.40619,137300000.0
2007-02-27 10:40:00,2.40619,2.40622,2.40537,2.40599,200600000.0
2007-02-27 10:45:00,2.40616,2.40645,2.40597,2.40622,178500000.0
2007-02-27 10:50:00,2.40605,2.40635,2.40554,2.40622,178600000.0
2007-02-27 10:55:00,2.40638,2.40657,2.40541,2.40594,230199999.0
2007-02-27 11:00:00,2.40587,2.40657,2.4048,2.4048,166400000.0
2007-02-27 11:05:00,2.40479,2.4049,2.40426,2.40483,186700001.0
2007-02-27 11:10:00,2.40482,2.40551,2.40471,2.40535,178500000.0
2007-02-27 11:15:00,2.40539,2.40567,2.40491,2.40505,129300001.0
2007-02-27 11:20:00,2.40509,2.40585,2.4047,2.40524,175200000.0
2007-02-27 11:25:00,2.40545,2.40603,2.40526,2.40581,243900001.0
2007-02-27 11:30:00,2.40578,2.40578,2.40456,2.40508,185900000.0
2007-02-27 11:35:00,2.40518,2.40561,2.40501,2.40561,201000001.0
2007-02-27 11:40:00,2.40549,2.40582,2.40529,2.40582,169600000.0
2007-02-27 11:45:00,2.40576,2.4061,2.40552,2.40597,125600000.0
2007-02-27 11:50:00,2.40608,2.40689,2.40608,2.4068,176300000.0
2007-02-27 11:55:00,2.40673,2.40789,2.40672,2.40756,191100000.0
2007-02-27 12:00:00,2.40759,2.40788,2.40725,2.40728,166400001.0
2007-02-27 12:05:00,2.40725,2.40727,2.40678,2.40692,217999999.0
2007-02-27 12:10:00,2.40702,2.40759,2.40679,2.40724,134500000.0
2007-02-27 12:15:00,2.40719,2.40793,2.40715,2.40776,217400000.0
2007-02-27 12:20:00,2.40771,2.40782,2.40699,2.40699,157800000.0
2007-02-27 12:25:00,2.40706,2.4071,2.40653,2.40669,237799999.0
2007-02-27 12:30:00,2.40687,2.40735,2.40662,2.40662,123200000.0
2007-02-27 12:35:00,2.40656,2.40685,2.40588,2.406,141000000.0
2007-02-27 12:40:00,2.40592,2.40644,2.40574,2.40586,184900000.0
2007-02-27 12:45:00,2.40584,2.4063,2.40563,2.40602,175000000.0
2007-02-27 12:50:00,2.40604,2.40611,2.40538,2.40608,113600000.0
2007-02-27 12:55:00,2.40588,2.40588,2.40498,2.40498,185700001.0
2007-02-27 13:00:00,2.40481,2.40523,2.40466,2.40521,180100000.0
2007-02-27 13:05:00,2.40521,2.40597,2.40505,2.40583,149600000.0
2007-02-27 13:10:00,2.4059,2.4062,2.40565,2.40591,181600000.0
2007-02-27 13:15:00,2.40576,2.40615,2.40554,2.40561,173500000.0
2007-02-27 13:20:00,2.4056,2.40621,2.4056,2.40592,143700000.0
2007-02-27 13:25:00,2.40579,2.40618,2.40569,2.40609,178900000.0
2007-02-27 13:30:00,2.40595,2.4061,2.4057,2.40572,199100000.0
2007-02-27 13:35:00,2.40578,2.4058,2.40526,2.4055,171100000.0
2007-02-27 13:40:00,2.40576,2.40585,2.40547,2.40564,159400000.0
2007-02-27 13:45:00,2.4057,2.40645,2.40568,2.40585,156600000.0
2007-02-27 13:50:00,2.40584,2.40653,2.40582,2.4065,174300000.0
2007-02-27 13:55:00,2.40647,2.40657,2.4051,2.40512,160600000.0
2007-02-27 14:00:00,2.40513,2.40554,2.40484,2.40554,179400000.0
2007-02-27 14:05:00,2.4055,2.40649,2.40547,2.40643,160700000.0
2007-02-27 14:10:00,2.40647,2.40664,2.4061,2.40625,191200000.0
2007-02-27 14:15:00,2.40607,2.40618,2.40537,2.40558,163200000.0
2007-02-27 14:20:00,2.40557,2.40557,2.40468,2.40513,162400000.0
2007-02-27 14:25:00,2.40505,2.40534,2.40454,2.40477,179400000.0
2007-02-27 14:30:00,2.40455,2.40466,2.40388,2.40423,175600000.0
2007-02-27 14:35:00,2.40418,2.40438,2.40373,2.40399,142600000.0
2007-02-27 14:40:00,2.4041,2.4041,2.40359,2.40397,210200000.0
2007-02-27 14:45:00,2.40382,2.40382,2.40306,2.40328,158600000.0
2007-02-27 14:50:00,2.40325,2.4037,2.40314,2.40325,203599999.0
2007-02-27 14:55:00,2.40311,2.40311,2.4019,2.40248,238000000.0
2007-02-27 15:00:00,2.40254,2.40313,2.4025,2.4027,206400000.0
2007-02-27 15:05:00,2.40291,2.40354,2.40252,2.40253,201200000.0
2007-02-27 15:10:00,2.40229,2.40257,2.40167,2.40197,149500001.0
2007-02-27 15:15:00,2.40221,2.40239,2.40174,2.40221,208100000.0
2007-02-27 15:20:00,2.40238,2.4025,2.4013,2.40148,185300000.0
2007-02-27 15:25:00,2.40158,2.40193,2.40136,2.40138,205200001.0
2007-02-27 15:30:00,2.40106,2.40106,2.39966,2.39966,179100000.0
2007-02-27 15:35:00,2.39979,2.40032,2.39967,2.40006,263299997.0
2007-02-27 15:40:00,2.40021,2.40049,2.39927,2.39927,197000000.0
2007-02-27 15:45:00,2.39951,2.40083,2.39914,2.4008,199100000.0
2007-02-27 15:50:00,2.40075,2.40174,2.40072,2.40106,171900000.0
2007-02-27 15:55:00,2.4009,2.40105,2.39999,2.40016,191100000.0
2007-02-27 16:00:00,2.40018,2.40086,2.39999,2.40062,177500000.0
2007-02-27 16:05:00,2.40054,2.40059,2.39963,2.39988,163900000.0
2007-02-27 16:10:00,2.39995,2.4007,2.39995,2.4004,191500000.0
2007-02-27 16:15:00,2.40045,2.40058,2.39978,2.40026,185300000.0
2007-02-27 16:20:00,2.4004,2.40092,2.40019,2.40064,152800000.0
2007-02-27 16:25:00,2.40071,2.40233,2.40052,2.4021,141800000.0
2007-02-27 16:30:00,2.402,2.40214,2.40146,2.40154,154700001.0
2007-02-27 16:35:00,2.40152,2.4017,2.40075,2.40076,221000000.0
2007-02-27 16:40:00,2.40083,2.40202,2.4007,2.40176,155700000.0
2007-02-27 16:45:00,2.40168,2.40168,2.40054,2.40072,178500000.0
2007-02-27 16:50:00,2.40059,2.40111,2.40049,2.40095,216399999.0
2007-02-27 16:55:00,2.40066,2.40092,2.39954,2.39987,131000000.0
2007-02-27 17:00:00,2.4003,2.40149,2.39919,2.40093,201500000.0
2007-02-27 17:05:00,2.40088,2.4017,2.40052,2.4017,142400000.0
2007-02-27 17:10:00,2.40183,2.40208,2.40078,2.40135,173100000.0
2007-02-27 17:15:00,2.40129,2.40152,2.40048,2.40091,158100000.0
2007-02-27 17:20:00,2.40101,2.40172,2.40091,2.40172,190300000.0
2007-02-27 17:25:00,2.40165,2.40165,2.40113,2.40113,195200000.0
2007-02-27 17:30:00,2.40113,2.40186,2.40113,2.40157,207600000.0
2007-02-27 17:35:00,2.4016,2.40206,2.40136,2.40173,176100000.0
2007-02-27 17:40:00,2.40191,2.40199,2.40126,2.40157,173300000.0
2007-02-27 17:45:00,2.40159,2.40175,2.40119,2.40119,161600000.0
2007-02-27 17:50:00,2.40107,2.40142,2.40099,2.40121,139200000.0
2007-02-27 17:55:00,2.40106,2.40127,2.39973,2.40011,144600000.0
2007-02-27 18:00:00,2.39998,2.40039,2.39963,2.40013,1415599998.0
2007-02-27 18:05:00,2.40029,2.4006,2.39995,2.40007,1709999997.0
2007-02-27 18:10:00,2.40002,2.40019,2.39946,2.39965,1196800001.0
2007-02-27 18:15:00,2.39972,2.40016,2.39924,2.39989,1361500001.0
2007-02-27 18:20:00,2.39983,2.40041,2.39979,2.40017,1217100000.0
2007-02-27 18:25:00,2.40006,2.40006,2.39884,2.39899,1323200000.0
2007-02-27 18:30:00,2.39894,2.40033,2.39884,2.40014,1329100003.0
2007-02-27 18:35:00,2.40008,2.40008,2.39952,2.39958,651400000.0
2007-02-27 18:40:00,2.39985,2.40004,2.39956,2.39962,649100000.0
2007-02-27 18:45:00,2.39971,2.40018,2.39965,2.39967,275800000.0
2007-02-27 18:50:00,2.39951,2.40033,2.39951,2.39987,663200000.0
2007-02-27 18:55:00,2.39975,2.39998,2.3992,2.3992,683100000.0
2007-02-27 19:00:00,2.39912,2.3992,2.39791,2.39794,386700000.0
2007-02-27 19:05:00,2.39792,2.39827,2.39737,2.39758,819000000.0
2007-02-27 19:10:00,2.3975,2.3975,2.39588,2.39588,426900000.0
2007-02-27 19:15:00,2.39602,2.39643,2.39589,2.39604,423100000.0
2007-02-27 19:20:00,2.39619,2.39742,2.39606,2.39694,558900001.0
2007-02-27 19:25:00,2.39693,2.3972,2.39682,2.39696,525400000.0
2007-02-27 19:30:00,2.3968,2.3968,2.39563,2.39609,614000001.0
2007-02-27 19:35:00,2.39625,2.39647,2.39576,2.3962,412600000.0
2007-02-27 19:40:00,2.39616,2.39716,2.39592,2.397,457100000.0
2007-02-27 19:45:00,2.397,2.397,2.3961,2.39636,344800000.0
2007-02-27 19:50:00,2.39633,2.39644,2.39561,2.39565,283000000.0
2007-02-27 19:55:00,2.39568,2.39575,2.39505,2.39567,439199999.0
2007-02-27 20:00:00,2.39573,2.39603,2.39545,2.396,313200002.0
2007-02-27 20:05:00,2.39593,2.39593,2.39448,2.39514,216700000.0
2007-02-27 20:10:00,2.39535,2.39548,2.39428,2.39428,477700000.0
2007-02-27 20:15:00,2.39429,2.39504,2.39424,2.39493,651400001.0
2007-02-27 20:20:00,2.395,2.39557,2.39469,2.39549,600099999.0
2007-02-27 20:25:00,2.39541,2.39564,2.39508,2.39535,786899998.0
2007-02-27 20:30:00,2.39535,2.3955,2.39417,2.39422,1195400000.0
2007-02-27 20:35:00,2.39431,2.39458,2.39401,2.39417,505200001.0
2007-02-27 20:40:00,2.39418,2.39425,2.39339,2.39355,631300000.0
2007-02-27 20:45:00,2.39352,2.3938,2.39312,2.39371,572299999.0
2007-02-27 20:50:00,2.39374,2.3942,2.39341,2.39403,769099999.0
2007-02-27 20:55:00,2.39404,2.3949,2.394,2.39474,985100000.0
2007-02-27 21:00:00,2.39472,2.39472,2.39401,2.39404,806200000.0
2007-02-27 21:05:00,2.39397,2.39408,2.39348,2.39372,305400000.0
2007-02-27 21:10:00,2.39376,2.39376,2.39229,2.39304,540900000.0
2007-02-27 21:15:00,2.39281,2.39308,2.39195,2.39195,625000000.0
2007-02-27 21:20:00,2.39195,2.39233,2.3917,2.39177,772900000.0
2007-02-27 21:25:00,2.3918,2.39207,2.39148,2.39176,293200000.0
2007-02-27 21:30:00,2.39188,2.39188,2.39099,2.39116,474000000.0
2007-02-27 21:35:00,2.39128,2.3919,2.39122,2.3919,217900000.0
2007-02-27 21:40:00,2.39219,2.3923,2.3901,2.3901,372200000.0
2007-02-27 21:45:00,2.39,2.3905,2.38982,2.39,402000001.0
2007-02-27 21:50:00,2.39019,2.39032,2.38975,2.38985,280899999.0
2007-02-27 21:55:00,2.38986,2.38986,2.38843,2.38876,336100000.0
2007-02-27 22:00:00,2.38871,2.38872,2.38651,2.38696,317900000.0
2007-02-27 22:05:00,2.38703,2.38729,2.38393,2.38393,204800001.0
2007-02-27 22:10:00,2.38422,2.38683,2.38322,2.38549,258799999.0
2007-02-27 22:15:00,2.38537,2.3889,2.38524,2.3886,343400000.0
2007-02-27 22:20:00,2.38834,2.38896,2.38713,2.3875,310199999.0
2007-02-27 22:25:00,2.38771,2.38813,2.38738,2.38813,286900000.0
2007-02-27 22:30:00,2.38817,2.38842,2.38612,2.38612,303700000.0
2007-02-27 22:35:00,2.38605,2.38647,2.38605,2.38643,204200000.0
2007-02-27 22:40:00,2.38644,2.38746,2.38633,2.38746,300900000.0
2007-02-27 22:45:00,2.38759,2.38774,2.38705,2.38725,308200000.0
2007-02-27 22:50:00,2.38718,2.38749,2.38665,2.38679,223400000.0
2007-02-27 22:55:00,2.38674,2.38859,2.38668,2.38835,157800000.0
2007-02-27 23:00:00,2.38817,2.38928,2.38817,2.38846,149300000.0
2007-02-27 23:05:00,2.38843,2.38872,2.38792,2.38796,159000000.0
2007-02-27 23:10:00,2.38801,2.38844,2.38772,2.38786,151400000.0
2007-02-27 23:15:00,2.38799,2.38813,2.38765,2.38795,175000000.0
2007-02-27 23:20:00,2.38808,2.38858,2.38746,2.38782,166800000.0
2007-02-27 23:25:00,2.3879,2.38811,2.38715,2.388,179000001.0
2007-02-27 23:30:00,2.38788,2.38832,2.3875,2.38777,211600000.0
2007-02-27 23:35:00,2.38749,2.3882,2.38749,2.38781,208900000.0
2007-02-27 23:40:00,2.38743,2.38833,2.38717,2.38828,169000000.0
2007-02-27 23:45:00,2.38807,2.38862,2.38789,2.38796,200600000.0
2007-02-27 23:50:00,2.38807,2.38816,2.38737,2.38815,137600000.0
2007-02-27 23:55:00,2.38816,2.38841,2.38793,2.38837,151400000.0
2007-02-28 00:00:00,2.38819,2.38932,2.38819,2.38917,142500001.0
2007-02-28 00:05:00,2.38901,2.38989,2.38897,2.38955,136100000.0
2007-02-28 00:10:00,2.38946,2.38959,2.38869,2.38883,186000000.0
2007-02-28 00:15:00,2.38876,2.38923,2.3879,2.38803,194800000.0
2007-02-28 00:20:00,2.38824,2.38971,2.38824,2.38946,161200000.0
2007-02-28 00:25:00,2.3892,2.38952,2.38866,2.38919,198300001.0
2007-02-28 00:30:00,2.38894,2.38924,2.38854,2.38855,197800000.0
2007-02-28 00:35:00,2.38862,2.38917,2.38835,2.38906,170700000.0
2007-02-28 00:40:00,2.38912,2.38915,2.38866,2.38915,122500000.0
2007-02-28 00:45:00,2.3892,2.39012,2.38874,2.38946,163699999.0
2007-02-28 00:50:00,2.38944,2.38966,2.38916,2.38945,135900000.0
2007-02-28 00:55:00,2.38923,2.39075,2.38919,2.39052,172000000.0
2007-02-28 01:00:00,2.39053,2.39099,2.39035,2.39054,218399999.0
2007-02-28 01:05:00,2.39035,2.39051,2.38965,2.38965,123100000.0
2007-02-28 01:10:00,2.38983,2.39038,2.38975,2.38993,140200000.0
2007-02-28 01:15:00,2.38992,2.38996,2.3895,2.38961,116000000.0
2007-02-28 01:20:00,2.38961,2.39025,2.38961,2.38996,121500000.0
2007-02-28 01:25:00,2.38994,2.39004,2.3895,2.38956,159499999.0
2007-02-28 01:30:00,2.38941,2.39019,2.38941,2.38996,195800000.0
2007-02-28 01:35:00,2.38994,2.39049,2.38994,2.39008,174600000.0
2007-02-28 01:40:00,2.39004,2.39004,2.3893,2.38957,166700000.0
2007-02-28 01:45:00,2.38955,2.38982,2.38935,2.38952,145000000.0
2007-02-28 01:50:00,2.38936,2.39008,2.38936,2.38993,160900000.0
2007-02-28 01:55:00,2.38997,2.39056,2.38984,2.39039,159700000.0
2007-02-28 02:00:00,2.39049,2.39103,2.39043,2.39099,164900000.0
2007-02-28 02:05:00,2.39094,2.39105,2.39063,2.39096,185999999.0
2007-02-28 02:10:00,2.39103,2.39103,2.38975,2.38975,130800000.0
2007-02-28 02:15:00,2.38987,2.38987,2.38892,2.38892,155500000.0
2007-02-28 02:20:00,2.38892,2.39011,2.38889,2.38984,110300000.0
2007-02-28 02:25:00,2.38968,2.39019,2.38961,2.38977,135900000.0
2007-02-28 02:30:00,2.38994,2.39121,2.38987,2.39081,200899999.0
2007-02-28 02:35:00,2.39067,2.39138,2.39067,2.39127,157400000.0
2007-02-28 02:40:00,2.39105,2.39112,2.39017,2.39041,104700000.0
2007-02-28 02:45:00,2.3904,2.39064,2.39026,2.39053,114100000.0
2007-02-28 02:50:00,2.39044,2.39099,2.38947,2.38951,144500001.0
2007-02-28 02:55:00,2.38992,2.39093,2.38974,2.39084,152800000.0
2007-02-28 03:00:00,2.39081,2.391,2.39027,2.391,133100000.0
2007-02-28 03:05:00,2.39085,2.39126,2.39061,2.39102,177400000.0
2007-02-28 03:10:00,2.39118,2.39118,2.39024,2.39078,183800000.0
2007-02-28 03:15:00,2.39076,2.39177,2.39071,2.39168,130300000.0
2007-02-28 03:20:00,2.39179,2.39226,2.39155,2.39197,155000000.0
2007-02-28 03:25:00,2.39234,2.39299,2.3922,2.39294,150400000.0
2007-02-28 03:30:00,2.39295,2.393,2.39252,2.39257,204199999.0
2007-02-28 03:35:00,2.3927,2.39285,2.39233,2.39244,169500001.0
2007-02-28 03:40:00,2.39252,2.39279,2.39236,2.39236,187800001.0
2007-02-28 03:45:00,2.39221,2.39253,2.39205,2.39238,120500000.0
2007-02-28 03:50:00,2.39245,2.3927,2.3922,2.3922,163400000.0
2007-02-28 03:55:00,2.39217,2.39225,2.39178,2.39215,185899999.0
2007-02-28 04:00:00,2.39207,2.39265,2.39194,2.39265,125799999.0
2007-02-28 04:05:00,2.39256,2.39284,2.3924,2.39265,132899999.0
2007-02-28 04:10:00,2.39245,2.39285,2.39227,2.39273,156900000.0
2007-02-28 04:15:00,2.39267,2.39332,2.39256,2.3932,96300000.0
2007-02-28 04:20:00,2.39323,2.39353,2.39309,2.3933,155800000.0
2007-02-28 04:25:00,2.39345,2.39394,2.39316,2.39346,136800000.0
2007-02-28 04:30:00,2.39351,2.39367,2.39284,2.39306,182400000.0
2007-02-28 04:35:00,2.393,2.39313,2.39252,2.39282,134900000.0
2007-02-28 04:40:00,2.39267,2.39323,2.39251,2.39251,132100000.0
2007-02-28 04:45:00,2.39248,2.39278,2.39228,2.39249,168300000.0
2007-02-28 04:50:00,2.3927,2.39292,2.39244,2.39283,127500000.0
2007-02-28 04:55:00,2.39291,2.39302,2.39252,2.39276,148100000.0
2007-02-28 05:00:00,2.39285,2.39289,2.3924,2.39288,153900000.0
2007-02-28 05:05:00,2.39293,2.39295,2.3922,2.39243,134500000.0
2007-02-28 05:10:00,2.39246,2.39267,2.39231,2.39244,143800000.0
2007-02-28 05:15:00,2.39248,2.39263,2.39208,2.39235,189900000.0
2007-02-28 05:20:00,2.39216,2.39325,2.39193,2.39323,172900000.0
2007-02-28 05:25:00,2.39323,2.39357,2.39277,2.39316,135700000.0
2007-02-28 05:30:00,2.39286,2.39331,2.39238,2.39265,158800000.0
2007-02-28 05:35:00,2.39287,2.39313,2.39276,2.39297,143200000.0
2007-02-28 05:40:00,2.39284,2.39334,2.39271,2.39316,154000000.0
2007-02-28 05:45:00,2.3931,2.39342,2.39294,2.39299,205199999.0
2007-02-28 05:50:00,2.39302,2.39333,2.39275,2.3932,139800000.0
2007-02-28 05:55:00,2.39325,2.39346,2.39299,2.39318,142300000.0
2007-02-28 06:00:00,2.39303,2.3935,2.39295,2.3935,76200000.0
2007-02-28 06:05:00,2.39344,2.39356,2.39272,2.39324,165800000.0
2007-02-28 06:10:00,2.3932,2.39366,2.3932,2.39343,180200000.0
2007-02-28 06:15:00,2.39341,2.39354,2.39282,2.39336,147300000.0
2007-02-28 06:20:00,2.39334,2.3936,2.39326,2.39331,148500000.0
2007-02-28 06:25:00,2.3932,2.39363,2.39315,2.39336,200400000.0
2007-02-28 06:30:00,2.39352,2.39397,2.39331,2.39348,168500000.0
2007-02-28 06:35:00,2.3934,2.3935,2.39269,2.39269,199400000.0
2007-02-28 06:40:00,2.39283,2.39305,2.39269,2.39274,114800000.0
2007-02-28 06:45:00,2.39251,2.39267,2.39222,2.39227,117400000.0
2007-02-28 06:50:00,2.39226,2.39271,2.39204,2.39217,153800000.0
2007-02-28 06:55:00,2.39241,2.39281,2.3922,2.39265,127500000.0
2007-02-28 07:00:00,2.39268,2.3929,2.39242,2.39272,154500000.0
2007-02-28 07:05:00,2.39291,2.39304,2.39238,2.39272,118999999.0
2007-02-28 07:10:00,2.39245,2.39286,2.39238,2.39273,159300000.0
2007-02-28 07:15:00,2.39293,2.39293,2.3924,2.39245,185200000.0
2007-02-28 07:20:00,2.39234,2.39317,2.39228,2.39297,197500000.0
2007-02-28 07:25:00,2.39282,2.39317,2.39256,2.3929,129200000.0
2007-02-28 07:30:00,2.39297,2.39312,2.39262,2.39278,175600000.0
2007-02-28 07:35:00,2.39293,2.39317,2.39275,2.39303,106400001.0
2007-02-28 07:40:00,2.39317,2.39317,2.39212,2.39235,179100000.0
2007-02-28 07:45:00,2.39237,2.39258,2.39099,2.3911,183500000.0
2007-02-28 07:50:00,2.39126,2.3921,2.39126,2.39199,118800000.0
2007-02-28 07:55:00,2.39215,2.39308,2.39208,2.39219,159200000.0
2007-02-28 08:00:00,2.39228,2.39228,2.3911,2.39142,171200000.0
2007-02-28 08:05:00,2.39125,2.3921,2.39125,2.3921,148099999.0
2007-02-28 08:10:00,2.39214,2.39356,2.39209,2.39323,176200000.0
2007-02-28 08:15:00,2.39372,2.39467,2.39314,2.3946,213600001.0
2007-02-28 08:20:00,2.39451,2.39488,2.39293,2.39297,194800000.0
2007-02-28 08:25:00,2.39298,2.39299,2.39199,2.39247,153900000.0
2007-02-28 08:30:00,2.39251,2.39293,2.39192,2.39276,233299999.0
2007-02-28 08:35:00,2.39286,2.39297,2.39226,2.39295,157600000.0
2007-02-28 08:40:00,2.39288,2.39355,2.39275,2.39305,151400000.0
2007-02-28 08:45:00,2.393,2.39316,2.39271,2.39316,193200000.0
2007-02-28 08:50:00,2.39315,2.39428,2.39315,2.39355,163000001.0
2007-02-28 08:55:00,2.39397,2.39427,2.3933,2.39346,191600000.0
2007-02-28 09:00:00,2.39348,2.39392,2.39318,2.39392,200600000.0
2007-02-28 09:05:00,2.39409,2.39409,2.39071,2.39123,165600000.0
2007-02-28 09:10:00,2.39116,2.39129,2.38858,2.38936,179100000.0
2007-02-28 09:15:00,2.38937,2.38957,2.38872,2.38906,160100000.0
2007-02-28 09:20:00,2.38918,2.38999,2.38908,2.38986,185500000.0
2007-02-28 09:25:00,2.38952,2.38955,2.3888,2.38955,159300000.0
2007-02-28 09:30:00,2.38937,2.39083,2.38874,2.39048,240100000.0
2007-02-28 09:35:00,2.39059,2.39098,2.3901,2.39033,132500000.0
2007-02-28 09:40:00,2.39026,2.39195,2.39024,2.39173,207800000.0
2007-02-28 09:45:00,2.39171,2.39383,2.39168,2.39318,215600000.0
2007-02-28 09:50:00,2.39335,2.3934,2.39236,2.39249,189500000.0
2007-02-28 09:55:00,2.3926,2.39267,2.39222,2.39249,219300000.0
2007-02-28 10:00:00,2.39241,2.3931,2.39232,2.39238,163400000.0
2007-02-28 10:05:00,2.39246,2.39261,2.39213,2.3923,168699999.0
2007-02-28 10:10:00,2.39222,2.39271,2.39194,2.39248,141400000.0
2007-02-28 10:15:00,2.39268,2.39296,2.39216,2.39263,186900000.0
2007-02-28 10:20:00,2.39265,2.39273,2.3913,2.39235,228300000.0
2007-02-28 10:25:00,2.39232,2.39303,2.39189,2.39197,169000000.0
2007-02-28 10:30:00,2.39174,2.39174,2.39053,2.39136,166400000.0
2007-02-28 10:35:00,2.39115,2.39115,2.38938,2.39027,167500000.0
2007-02-28 10:40:00,2.39044,2.39115,2.39006,2.39097,177600000.0
2007-02-28 10:45:00,2.3911,2.39134,2.38948,2.38986,189700000.0
2007-02-28 10:50:00,2.3899,2.39033,2.38877,2.38911,182400000.0
2007-02-28 10:55:00,2.38908,2.38955,2.38855,2.38874,254700000.0
2007-02-28 11:00:00,2.38859,2.38964,2.38859,2.38892,186300000.0
2007-02-28 11:05:00,2.38884,2.3891,2.3885,2.38877,171100000.0
2007-02-28 11:10:00,2.38877,2.38902,2.38779,2.38795,183600000.0
2007-02-28 11:15:00,2.38804,2.38865,2.38689,2.38702,183500000.0
2007-02-28 11:20:00,2.387,2.38736,2.38571,2.38727,172300000.0
2007-02-28 11:25:00,2.38725,2.38863,2.38724,2.38832,194300000.0
2007-02-28 11:30:00,2.38836,2.38937,2.38836,2.38937,183000000.0
2007-02-28 11:35:00,2.38979,2.3906,2.3896,2.39003,214400000.0
2007-02-28 11:40:00,2.38992,2.39147,2.38985,2.39093,218100000.0
2007-02-28 11:45:00,2.39081,2.39091,2.39039,2.3907,160200000.0
2007-02-28 11:50:00,2.39077,2.39142,2.39061,2.39085,181100000.0
2007-02-28 11:55:00,2.39084,2.39092,2.38984,2.39001,194400000.0
2007-02-28 12:00:00,2.39014,2.39044,2.38901,2.38913,204600000.0
2007-02-28 12:05:00,2.3892,2.39025,2.38866,2.39017,186100000.0
2007-02-28 12:10:00,2.39033,2.39112,2.39015,2.39088,167400000.0
2007-02-28 12:15:00,2.39085,2.39175,2.39085,2.39169,196000000.0
2007-02-28 12:20:00,2.39194,2.39246,2.39172,2.392,148900000.0
2007-02-28 12:25:00,2.39209,2.39335,2.392,2.39312,185100000.0
2007-02-28 12:30:00,2.39286,2.39286,2.39142,2.3917,246500000.0
2007-02-28 12:35:00,2.39149,2.39199,2.39149,2.39175,186200000.0
2007-02-28 12:40:00,2.39171,2.39189,2.39114,2.39117,177900000.0
2007-02-28 12:45:00,2.39127,2.39144,2.39005,2.39014,159400000.0
2007-02-28 12:50:00,2.39008,2.39063,2.3896,2.39063,143000000.0
2007-02-28 12:55:00,2.39103,2.39194,2.39103,2.3919,173700001.0
2007-02-28 13:00:00,2.3917,2.39298,2.39117,2.39298,208700000.0
2007-02-28 13:05:00,2.39308,2.39354,2.3929,2.39329,162700000.0
2007-02-28 13:10:00,2.39327,2.39345,2.39134,2.39134,178800000.0
2007-02-28 13:15:00,2.39118,2.39193,2.3909,2.39147,145200000.0
2007-02-28 13:20:00,2.39137,2.39193,2.39123,2.39173,159700000.0
2007-02-28 13:25:00,2.39185,2.39261,2.39153,2.3926,217100000.0
2007-02-28 13:30:00,2.39272,2.393,2.39233,2.39237,206999999.0
2007-02-28 13:35:00,2.39237,2.39249,2.39195,2.39224,220200000.0
2007-02-28 13:40:00,2.39223,2.39264,2.39193,2.3923,192000000.0
2007-02-28 13:45:00,2.39234,2.39267,2.39196,2.39239,154400000.0
2007-02-28 13:50:00,2.39243,2.39254,2.39197,2.39216,165100000.0
2007-02-28 13:55:00,2.39215,2.39238,2.3919,2.39216,229900000.0
2007-02-28 14:00:00,2.39195,2.39208,2.39159,2.39197,121100000.0
2007-02-28 14:05:00,2.39185,2.39275,2.39177,2.39265,176100000.0
2007-02-28 14:10:00,2.39297,2.39351,2.39279,2.39348,220100000.0
2007-02-28 14:15:00,2.39335,2.39352,2.39298,2.39311,180700000.0
2007-02-28 14:20:00,2.39324,2.39463,2.39324,2.39463,168300000.0
2007-02-28 14:25:00,2.39451,2.39475,2.394,2.3941,163900000.0
2007-02-28 14:30:00,2.39415,2.39415,2.39345,2.39375,204599999.0
2007-02-28 14:35:00,2.39367,2.3939,2.39323,2.39323,149900000.0
2007-02-28 14:40:00,2.39323,2.39385,2.39318,2.39349,209200000.0
2007-02-28 14:45:00,2.39358,2.39383,2.39317,2.39329,149900000.0
2007-02-28 14:50:00,2.39308,2.39371,2.39308,2.39339,194600000.0
2007-02-28 14:55:00,2.39333,2.39343,2.39221,2.39254,201400000.0
2007-02-28 15:00:00,2.39247,2.39285,2.39211,2.39251,250099998.0
2007-02-28 15:05:00,2.39254,2.39473,2.39247,2.39449,158000000.0
2007-02-28 15:10:00,2.39464,2.39567,2.39451,2.39513,149900000.0
2007-02-28 15:15:00,2.39523,2.39526,2.39476,2.39498,220000000.0
2007-02-28 15:20:00,2.39495,2.39539,2.39428,2.39432,172100000.0
2007-02-28 15:25:00,2.39425,2.39491,2.3931,2.3931,167200000.0
2007-02-28 15:30:00,2.3931,2.39545,2.39295,2.39527,205800000.0
2007-02-28 15:35:00,2.39531,2.39649,2.39497,2.39497,214600000.0
2007-02-28 15:40:00,2.395,2.39516,2.39436,2.39498,173500000.0
2007-02-28 15:45:00,2.39498,2.39539,2.39478,2.39518,227600000.0
2007-02-28 15:50:00,2.39521,2.39628,2.39514,2.39621,187600000.0
2007-02-28 15:55:00,2.39621,2.3963,2.39531,2.39563,197600000.0
2007-02-28 16:00:00,2.3954,2.3954,2.39431,2.39451,100700000.0
2007-02-28 16:05:00,2.39454,2.3949,2.39437,2.39438,107700000.0
2007-02-28 16:10:00,2.39433,2.39457,2.39414,2.3944,212700000.0
2007-02-28 16:15:00,2.39459,2.39516,2.39419,2.39499,151700000.0
2007-02-28 16:20:00,2.39509,2.39513,2.39457,2.39465,193200000.0
2007-02-28 16:25:00,2.39484,2.39484,2.39396,2.39403,173100000.0
2007-02-28 16:30:00,2.39391,2.39391,2.39304,2.39328,166100000.0
2007-02-28 16:35:00,2.39323,2.39367,2.39306,2.39331,186300000.0
2007-02-28 16:40:00,2.39363,2.39387,2.3929,2.39307,244000000.0
2007-02-28 16:45:00,2.39307,2.39307,2.39116,2.39173,178300000.0
2007-02-28 16:50:00,2.39216,2.39244,2.39176,2.39238,218800000.0
2007-02-28 16:55:00,2.39234,2.39295,2.39231,2.39249,195300000.0
2007-02-28 17:00:00,2.39199,2.39199,2.39034,2.39072,185600000.0
2007-02-28 17:05:00,2.39072,2.39131,2.39002,2.39007,169200000.0
2007-02-28 17:10:00,2.38984,2.39055,2.38953,2.39038,151999999.0
2007-02-28 17:15:00,2.3904,2.39116,2.3904,2.39105,155200000.0
2007-02-28 17:20:00,2.39133,2.39146,2.39014,2.39101,182599998.0
2007-02-28 17:25:00,2.39094,2.39194,2.39049,2.39194,163400000.0
2007-02-28 17:30:00,2.392,2.39337,2.39198,2.3929,243400000.0
2007-02-28 17:35:00,2.3928,2.39389,2.3924,2.39362,145000000.0
2007-02-28 17:40:00,2.39353,2.39421,2.39347,2.39377,162200000.0
2007-02-28 17:45:00,2.39368,2.39586,2.39367,2.39538,165500000.0
2007-02-28 17:50:00,2.39518,2.39533,2.39309,2.39329,174000000.0
2007-02-28 17:55:00,2.39342,2.3946,2.39318,2.39318,142600001.0
2007-02-28 18:00:00,2.39313,2.39355,2.39261,2.39344,1518800001.0
2007-02-28 18:05:00,2.39361,2.39394,2.3928,2.39314,1707599999.0
2007-02-28 18:10:00,2.3932,2.39417,2.39274,2.39381,1155900000.0
2007-02-28 18:15:00,2.39392,2.39422,2.39301,2.39317,1275399999.0
2007-02-28 18:20:00,2.39314,2.39335,2.39186,2.39262,1334199997.0
2007-02-28 18:25:00,2.39272,2.3932,2.39237,2.3926,1382300000.0
2007-02-28 18:30:00,2.39258,2.39277,2.39199,2.39237,1388500002.0
2007-02-28 18:35:00,2.39236,2.39252,2.39192,2.3922,661200000.0
2007-02-28 18:40:00,2.39207,2.39216,2.39009,2.39048,725599997.0
2007-02-28 18:45:00,2.39049,2.39082,2.39015,2.39059,270200000.0
2007-02-28 18:50:00,2.39038,2.39097,2.39025,2.39087,590799999.0
2007-02-28 18:55:00,2.39085,2.39096,2.38968,2.39017,739000001.0
2007-02-28 19:00:00,2.39027,2.3905,2.38938,2.38938,416600000.0
2007-02-28 19:05:00,2.38928,2.38996,2.38908,2.38955,716900000.0
2007-02-28 19:10:00,2.38965,2.39076,2.38962,2.39058,436300001.0
2007-02-28 19:15:00,2.39049,2.39128,2.38988,2.3908,417700000.0
2007-02-28 19:20:00,2.3912,2.39155,2.39019,2.3907,549400000.0
2007-02-28 19:25:00,2.39085,2.39112,2.39052,2.39053,576600002.0
2007-02-28 19:30:00,2.39049,2.39074,2.39023,2.39039,598800000.0
2007-02-28 19:35:00,2.39038,2.39047,2.38924,2.38962,347700000.0
2007-02-28 19:40:00,2.38965,2.39027,2.3894,2.39017,367000001.0
2007-02-28 19:45:00,2.3902,2.3909,2.3902,2.39075,347099999.0
2007-02-28 19:50:00,2.39077,2.39118,2.39063,2.39095,308300000.0
2007-02-28 19:55:00,2.39088,2.39095,2.39044,2.39048,423999999.0
2007-02-28 20:00:00,2.3903,2.39043,2.38947,2.38983,292099999.0
2007-02-28 20:05:00,2.38977,2.38987,2.38953,2.38955,265799998.0
2007-02-28 20:10:00,2.38971,2.39037,2.38963,2.38993,498399999.0
2007-02-28 20:15:00,2.38996,2.39063,2.38989,2.3904,542000000.0
2007-02-28 20:20:00,2.39038,2.39083,2.3903,2.39083,575800000.0
2007-02-28 20:25:00,2.39077,2.39169,2.39077,2.39138,833400001.0
2007-02-28 20:30:00,2.39148,2.39177,2.39133,2.39143,1112300001.0
2007-02-28 20:35:00,2.39153,2.39158,2.39116,2.39125,563500000.0
2007-02-28 20:40:00,2.39129,2.39146,2.39098,2.39105,657500000.0
2007-02-28 20:45:00,2.39105,2.3914,2.39091,2.39125,601300001.0
2007-02-28 20:50:00,2.39116,2.39139,2.39084,2.39136,748500000.0
2007-02-28 20:55:00,2.39142,2.39175,2.39121,2.3914,1034499995.0
2007-02-28 21:00:00,2.39151,2.39163,2.39126,2.39126,824100000.0
2007-02-28 21:05:00,2.39127,2.39143,2.39099,2.39102,271500000.0
2007-02-28 21:10:00,2.39105,2.39138,2.39098,2.39128,543199998.0
2007-02-28 21:15:00,2.39118,2.39138,2.39097,2.39103,661100001.0
2007-02-28 21:20:00,2.39104,2.39138,2.39095,2.3913,748500000.0
2007-02-28 21:25:00,2.39127,2.39167,2.39116,2.39137,283600000.0
2007-02-28 21:30:00,2.39148,2.39216,2.39131,2.39203,499100000.0
2007-02-28 21:35:00,2.39208,2.39244,2.39204,2.3922,188400000.0
2007-02-28 21:40:00,2.3925,2.39279,2.3922,2.39258,383300001.0
2007-02-28 21:45:00,2.3926,2.3926,2.3921,2.3924,447200000.0
2007-02-28 21:50:00,2.39245,2.39245,2.39162,2.39163,338100000.0
2007-02-28 21:55:00,2.39164,2.39169,2.39091,2.39104,336900000.0
2007-02-28 22:00:00,2.39098,2.39187,2.39079,2.39171,323500000.0
2007-02-28 22:05:00,2.3917,2.39191,2.39155,2.39165,262300000.0
2007-02-28 22:10:00,2.39173,2.39257,2.39165,2.39257,200300000.0
2007-02-28 22:15:00,2.39251,2.39328,2.39244,2.39325,339700000.0
2007-02-28 22:20:00,2.39323,2.3934,2.393,2.39327,286100000.0
2007-02-28 22:25:00,2.3933,2.39335,2.39266,2.3929,295000000.0
2007-02-28 22:30:00,2.39294,2.39336,2.39272,2.39325,276900001.0
2007-02-28 22:35:00,2.39327,2.39385,2.39317,2.39363,133000000.0
2007-02-28 22:40:00,2.39352,2.39374,2.39298,2.39325,304700000.0
2007-02-28 22:45:00,2.39328,2.39382,2.39319,2.39375,355699999.0
2007-02-28 22:50:00,2.3937,2.39375,2.39311,2.39344,190900000.0
2007-02-28 22:55:00,2.39338,2.39344,2.39293,2.39328,222099999.0
2007-02-28 23:00:00,2.39325,2.39394,2.39325,2.39367,166100000.0
2007-02-28 23:05:00,2.39365,2.39391,2.39351,2.39391,83600000.0
2007-02-28 23:10:00,2.39378,2.39387,2.39363,2.39363,174500000.0
2007-02-28 23:15:00,2.39372,2.3938,2.39333,2.39346,130600000.0
2007-02-28 23:20:00,2.39343,2.39363,2.39319,2.39345,138499999.0
2007-02-28 23:25:00,2.39356,2.39383,2.39352,2.3937,117500000.0
2007-02-28 23:30:00,2.39377,2.39421,2.39356,2.39402,145000000.0
2007-02-28 23:35:00,2.39393,2.39411,2.39356,2.3939,178700000.0
2007-02-28 23:40:00,2.3938,2.39411,2.3935,2.39411,124700000.0
2007-02-28 23:45:00,2.39425,2.3951,2.39425,2.3951,123700000.0
2007-02-28 23:50:00,2.39522,2.39533,2.39427,2.3946,190399999.0
2007-02-28 23:55:00,2.39455,2.3952,2.39449,2.39478,186500000.0
2007-03-01 00:00:00,2.3946,2.3948,2.3941,2.39424,162700000.0
2007-03-01 00:05:00,2.39433,2.39447,2.39366,2.3938,202900000.0
2007-03-01 00:10:00,2.394,2.39439,2.39347,2.39354,117100000.0
2007-03-01 00:15:00,2.39362,2.39383,2.39306,2.39322,138900000.0
2007-03-01 00:20:00,2.39324,2.39355,2.39281,2.39332,181300000.0
2007-03-01 00:25:00,2.39335,2.39396,2.39323,2.39343,153900000.0
2007-03-01 00:30:00,2.39318,2.39419,2.39291,2.39291,170400000.0
2007-03-01 00:35:00,2.39284,2.39321,2.39242,2.39293,162000000.0
2007-03-01 00:40:00,2.39297,2.39328,2.3926,2.39272,166700000.0
2007-03-01 00:45:00,2.39263,2.39322,2.39192,2.39235,181500000.0
2007-03-01 00:50:00,2.39262,2.39384,2.39224,2.39313,211100000.0
2007-03-01 00:55:00,2.39241,2.39309,2.39205,2.39265,161000000.0
2007-03-01 01:00:00,2.39256,2.39266,2.39211,2.39218,186900000.0
2007-03-01 01:05:00,2.39249,2.39285,2.39193,2.39242,136700000.0
2007-03-01 01:10:00,2.39272,2.39302,2.39215,2.39262,136000001.0
2007-03-01 01:15:00,2.39243,2.3935,2.39243,2.39318,110400000.0
2007-03-01 01:20:00,2.39308,2.39387,2.39297,2.39337,164900000.0
2007-03-01 01:25:00,2.39326,2.39413,2.39196,2.39196,181200000.0
2007-03-01 01:30:00,2.39192,2.39227,2.39192,2.39195,183000001.0
2007-03-01 01:35:00,2.39208,2.39424,2.39208,2.39376,209399999.0
2007-03-01 01:40:00,2.39365,2.39378,2.39335,2.39362,124300000.0
2007-03-01 01:45:00,2.39368,2.39387,2.39305,2.39329,178400000.0
2007-03-01 01:50:00,2.39317,2.39468,2.39317,2.39359,151300000.0
2007-03-01 01:55:00,2.39365,2.39414,2.39322,2.39378,136100000.0
2007-03-01 02:00:00,2.39393,2.39416,2.3934,2.3934,153500000.0
2007-03-01 02:05:00,2.39341,2.39382,2.39284,2.39325,218400000.0
2007-03-01 02:10:00,2.39301,2.3936,2.39268,2.39333,190799999.0
2007-03-01 02:15:00,2.39344,2.39348,2.39305,2.39319,200400000.0
2007-03-01 02:20:00,2.3932,2.39322,2.39255,2.39284,149000000.0
2007-03-01 02:25:00,2.39267,2.39327,2.39246,2.39283,153000000.0
2007-03-01 02:30:00,2.39286,2.39357,2.39286,2.39357,138500000.0
2007-03-01 02:35:00,2.39362,2.39367,2.3932,2.3932,117300000.0
2007-03-01 02:40:00,2.39298,2.39315,2.39268,2.39281,195400000.0
2007-03-01 02:45:00,2.39295,2.39295,2.39246,2.39266,152399999.0
2007-03-01 02:50:00,2.39259,2.3939,2.39259,2.3939,154900000.0
2007-03-01 02:55:00,2.39398,2.39398,2.39301,2.39301,149200002.0
2007-03-01 03:00:00,2.39271,2.39364,2.39271,2.39354,122800000.0
2007-03-01 03:05:00,2.3932,2.39331,2.39294,2.39305,147100000.0
2007-03-01 03:10:00,2.39289,2.39322,2.39287,2.39322,125200000.0
2007-03-01 03:15:00,2.39313,2.39346,2.39268,2.39299,122700000.0
2007-03-01 03:20:00,2.39316,2.39375,2.3929,2.39347,148000000.0
2007-03-01 03:25:00,2.39337,2.39375,2.3932,2.39343,128900000.0
2007-03-01 03:30:00,2.39333,2.39338,2.39291,2.39331,129300000.0
2007-03-01 03:35:00,2.39309,2.39314,2.3925,2.39288,126700000.0
2007-03-01 03:40:00,2.39263,2.39301,2.39218,2.39266,89200000.0
2007-03-01 03:45:00,2.39288,2.39327,2.39278,2.39322,147400001.0
2007-03-01 03:50:00,2.39323,2.39329,2.39238,2.39253,207900001.0
2007-03-01 03:55:00,2.3926,2.3926,2.392,2.39225,153700000.0
2007-03-01 04:00:00,2.39206,2.39245,2.39175,2.39185,114700000.0
2007-03-01 04:05:00,2.39182,2.39211,2.39166,2.39173,184499998.0
2007-03-01 04:10:00,2.39182,2.39231,2.3918,2.39193,93000000.0
2007-03-01 04:15:00,2.392,2.39225,2.39133,2.3915,165200001.0
2007-03-01 04:20:00,2.39166,2.39201,2.39115,2.39129,171800000.0
2007-03-01 04:25:00,2.39153,2.39257,2.39147,2.39245,146900000.0
2007-03-01 04:30:00,2.39251,2.39272,2.39185,2.39185,142900000.0
2007-03-01 04:35:00,2.39175,2.39192,2.39061,2.39071,197899999.0
2007-03-01 04:40:00,2.39077,2.39095,2.39036,2.39056,131899999.0
2007-03-01 04:45:00,2.39058,2.39069,2.39035,2.39039,144900000.0
2007-03-01 04:50:00,2.39044,2.39124,2.39044,2.39093,115900000.0
2007-03-01 04:55:00,2.39107,2.39143,2.39073,2.39095,162300000.0
2007-03-01 05:00:00,2.39059,2.39151,2.39055,2.39142,107000000.0
2007-03-01 05:05:00,2.39148,2.39172,2.3913,2.39158,117200000.0
2007-03-01 05:10:00,2.39158,2.39168,2.39125,2.39147,108300000.0
2007-03-01 05:15:00,2.3917,2.39185,2.39135,2.39167,131200000.0
2007-03-01 05:20:00,2.3916,2.39207,2.39156,2.39175,194400000.0
2007-03-01 05:25:00,2.39181,2.39193,2.39152,2.39187,136800000.0
2007-03-01 05:30:00,2.39201,2.39244,2.39196,2.39235,136600000.0
2007-03-01 05:35:00,2.39225,2.39238,2.39196,2.39204,98200000.0
2007-03-01 05:40:00,2.3919,2.3922,2.3919,2.39205,142400000.0
2007-03-01 05:45:00,2.39189,2.39256,2.39189,2.39226,193399998.0
2007-03-01 05:50:00,2.3922,2.39225,2.39096,2.39123,143200000.0
2007-03-01 05:55:00,2.3913,2.39144,2.39089,2.3909,163900000.0
2007-03-01 06:00:00,2.39088,2.39133,2.39088,2.39118,104400001.0
2007-03-01 06:05:00,2.39104,2.39123,2.39047,2.39098,185600000.0
2007-03-01 06:10:00,2.39104,2.39146,2.3908,2.3908,191899998.0
2007-03-01 06:15:00,2.39082,2.39142,2.3908,2.39085,153400000.0
2007-03-01 06:20:00,2.39084,2.39129,2.39079,2.39103,173300000.0
2007-03-01 06:25:00,2.39096,2.39128,2.39087,2.39096,146200000.0
2007-03-01 06:30:00,2.39097,2.39151,2.39086,2.39144,241199997.0
2007-03-01 06:35:00,2.39129,2.39152,2.391,2.39128,130200000.0
2007-03-01 06:40:00,2.39123,2.39152,2.39105,2.39118,108200001.0
2007-03-01 06:45:00,2.391,2.39126,2.3909,2.39103,154100001.0
2007-03-01 06:50:00,2.39118,2.39126,2.39099,2.39108,133700000.0
2007-03-01 06:55:00,2.39112,2.3912,2.39042,2.39044,186600000.0
2007-03-01 07:00:00,2.39054,2.39089,2.39014,2.39025,139800000.0
2007-03-01 07:05:00,2.39044,2.39115,2.39033,2.39112,166100000.0
2007-03-01 07:10:00,2.39083,2.39103,2.39074,2.39074,191200000.0
2007-03-01 07:15:00,2.3909,2.39124,2.39067,2.39083,179000001.0
2007-03-01 07:20:00,2.39075,2.39148,2.3907,2.39088,168700000.0
2007-03-01 07:25:00,2.39067,2.39114,2.39067,2.39085,144600001.0
2007-03-01 07:30:00,2.39105,2.39113,2.39068,2.39085,136600000.0
2007-03-01 07:35:00,2.39107,2.39118,2.39057,2.39079,108800000.0
2007-03-01 07:40:00,2.39032,2.39103,2.39024,2.39091,135500000.0
2007-03-01 07:45:00,2.3909,2.39147,2.39069,2.39119,165900000.0
2007-03-01 07:50:00,2.39125,2.39129,2.39077,2.39117,135300000.0
2007-03-01 07:55:00,2.39119,2.39132,2.39092,2.39097,152300000.0
2007-03-01 08:00:00,2.3912,2.39131,2.39044,2.39073,197500000.0
2007-03-01 08:05:00,2.39085,2.3915,2.3906,2.39099,164400000.0
2007-03-01 08:10:00,2.39105,2.39154,2.39029,2.39029,180600001.0
2007-03-01 08:15:00,2.39058,2.3912,2.39058,2.3912,143600000.0
2007-03-01 08:20:00,2.39093,2.3914,2.39093,2.39113,159000000.0
2007-03-01 08:25:00,2.39112,2.39156,2.39093,2.39145,123300000.0
2007-03-01 08:30:00,2.39124,2.39135,2.39064,2.39068,186100000.0
2007-03-01 08:35:00,2.39069,2.39134,2.39069,2.39105,112700000.0
2007-03-01 08:40:00,2.39109,2.39161,2.39073,2.39108,193500001.0
2007-03-01 08:45:00,2.39108,2.39108,2.3888,2.38881,162700000.0
2007-03-01 08:50:00,2.38874,2.38903,2.38845,2.38848,122300000.0
2007-03-01 08:55:00,2.38844,2.38915,2.38821,2.38915,243299999.0
2007-03-01 09:00:00,2.38916,2.38982,2.3888,2.38957,178500000.0
2007-03-01 09:05:00,2.38967,2.38974,2.38843,2.38962,183900000.0
2007-03-01 09:10:00,2.38983,2.39025,2.38926,2.3896,125100000.0
2007-03-01 09:15:00,2.3895,2.39004,2.38908,2.38985,178400000.0
2007-03-01 09:20:00,2.38984,2.38994,2.3888,2.38925,172400000.0
2007-03-01 09:25:00,2.38924,2.38967,2.38902,2.38918,155200000.0
2007-03-01 09:30:00,2.38925,2.3899,2.38896,2.3899,190299998.0
2007-03-01 09:35:00,2.38985,2.39058,2.38947,2.38978,197900000.0
2007-03-01 09:40:00,2.38997,2.39068,2.38997,2.39043,144300001.0
2007-03-01 09:45:00,2.39029,2.39051,2.39001,2.3903,168699999.0
2007-03-01 09:50:00,2.3905,2.39111,2.39027,2.39111,139300000.0
2007-03-01 09:55:00,2.39127,2.3915,2.39014,2.39014,157900000.0
2007-03-01 10:00:00,2.38965,2.39007,2.38913,2.38923,181900000.0
2007-03-01 10:05:00,2.38918,2.38975,2.38886,2.38939,185800000.0
2007-03-01 10:10:00,2.38948,2.38948,2.38871,2.38887,180400000.0
2007-03-01 10:15:00,2.38911,2.39005,2.38907,2.38949,208300000.0
2007-03-01 10:20:00,2.38939,2.3895,2.38835,2.3894,183500000.0
2007-03-01 10:25:00,2.38918,2.3896,2.38826,2.38954,189400000.0
2007-03-01 10:30:00,2.38919,2.39074,2.3891,2.39074,162600000.0
2007-03-01 10:35:00,2.39099,2.39225,2.39062,2.39147,152200001.0
2007-03-01 10:40:00,2.39152,2.39159,2.3898,2.38988,201099999.0
2007-03-01 10:45:00,2.38978,2.38996,2.389,2.38996,168300000.0
2007-03-01 10:50:00,2.39018,2.39046,2.39002,2.39045,156800000.0
2007-03-01 10:55:00,2.39061,2.3909,2.39021,2.39028,187400000.0
2007-03-01 11:00:00,2.39008,2.39059,2.38989,2.39044,173200000.0
2007-03-01 11:05:00,2.3905,2.39081,2.39007,2.39023,157499999.0
2007-03-01 11:10:00,2.38997,2.3906,2.38929,2.39027,136800000.0
2007-03-01 11:15:00,2.39023,2.39071,2.3898,2.38988,115500000.0
2007-03-01 11:20:00,2.38987,2.38987,2.38866,2.38875,170900000.0
2007-03-01 11:25:00,2.38886,2.38927,2.38859,2.38908,235799999.0
2007-03-01 11:30:00,2.38907,2.39211,2.38907,2.39115,226600000.0
2007-03-01 11:35:00,2.39122,2.39329,2.39122,2.39308,175500000.0
2007-03-01 11:40:00,2.39304,2.39411,2.39304,2.39352,173800000.0
2007-03-01 11:45:00,2.39334,2.39334,2.39258,2.39315,196000000.0
2007-03-01 11:50:00,2.39332,2.39365,2.39308,2.3934,168200000.0
2007-03-01 11:55:00,2.39335,2.39382,2.39335,2.3937,162800000.0
2007-03-01 12:00:00,2.39377,2.39395,2.39334,2.39375,179300000.0
2007-03-01 12:05:00,2.39394,2.39428,2.39342,2.39409,171200000.0
2007-03-01 12:10:00,2.39401,2.39406,2.39341,2.39385,170600000.0
2007-03-01 12:15:00,2.39382,2.39398,2.39341,2.39371,238000000.0
2007-03-01 12:20:00,2.39359,2.39387,2.39332,2.3934,160900000.0
2007-03-01 12:25:00,2.39342,2.39348,2.39147,2.39147,204700000.0
2007-03-01 12:30:00,2.39155,2.39236,2.39146,2.39153,217400000.0
2007-03-01 12:35:00,2.39133,2.39209,2.39133,2.3919,197800000.0
2007-03-01 12:40:00,2.39178,2.39219,2.39155,2.39192,204000000.0
2007-03-01 12:45:00,2.39199,2.39204,2.39131,2.3914,187100000.0
2007-03-01 12:50:00,2.39157,2.39207,2.39138,2.39173,177500001.0
2007-03-01 12:55:00,2.39163,2.39206,2.39153,2.39156,204400000.0
2007-03-01 13:00:00,2.39128,2.39286,2.39122,2.39286,179300000.0
2007-03-01 13:05:00,2.39275,2.39377,2.39253,2.39368,142300000.0
2007-03-01 13:10:00,2.39366,2.39377,2.39326,2.39373,164600000.0
2007-03-01 13:15:00,2.39373,2.39511,2.39371,2.39503,147400000.0
2007-03-01 13:20:00,2.39507,2.39604,2.39452,2.39594,146700000.0
2007-03-01 13:25:00,2.3959,2.396,2.39453,2.39486,192600000.0
2007-03-01 13:30:00,2.39489,2.39531,2.39467,2.39485,249400001.0
2007-03-01 13:35:00,2.39496,2.39509,2.39434,2.39434,209199999.0
2007-03-01 13:40:00,2.39411,2.39431,2.39366,2.39373,167500000.0
2007-03-01 13:45:00,2.39375,2.39478,2.39362,2.39425,223900000.0
2007-03-01 13:50:00,2.39431,2.39493,2.39424,2.39488,154900000.0
2007-03-01 13:55:00,2.39492,2.39492,2.39392,2.39438,132300000.0
2007-03-01 14:00:00,2.39424,2.39552,2.39417,2.39545,150900000.0
2007-03-01 14:05:00,2.39546,2.39645,2.39496,2.3964,190599999.0
2007-03-01 14:10:00,2.3962,2.39656,2.39518,2.39528,211800000.0
2007-03-01 14:15:00,2.39519,2.39552,2.39362,2.39368,202999999.0
2007-03-01 14:20:00,2.39377,2.39395,2.39284,2.39284,206800000.0
2007-03-01 14:25:00,2.3926,2.39297,2.39184,2.39291,170999999.0
2007-03-01 14:30:00,2.39302,2.39309,2.39145,2.39203,176500000.0
2007-03-01 14:35:00,2.392,2.39205,2.39137,2.39169,137700000.0
2007-03-01 14:40:00,2.39159,2.39169,2.39041,2.39078,179500000.0
2007-03-01 14:45:00,2.39066,2.3925,2.39037,2.3924,164400000.0
2007-03-01 14:50:00,2.39219,2.39232,2.39116,2.39116,204700001.0
2007-03-01 14:55:00,2.39112,2.39113,2.39008,2.39032,170000000.0
2007-03-01 15:00:00,2.39024,2.3903,2.38685,2.38695,190800000.0
2007-03-01 15:05:00,2.38699,2.38874,2.38684,2.38806,131900000.0
2007-03-01 15:10:00,2.38803,2.38982,2.38794,2.38982,160700000.0
2007-03-01 15:15:00,2.38991,2.39031,2.38972,2.39007,175900000.0
2007-03-01 15:20:00,2.38998,2.39029,2.38857,2.38883,158200000.0
2007-03-01 15:25:00,2.38916,2.38935,2.38806,2.38881,187100000.0
2007-03-01 15:30:00,2.38845,2.38875,2.38676,2.38676,134400000.0
2007-03-01 15:35:00,2.38625,2.38734,2.38625,2.38677,232100000.0
2007-03-01 15:40:00,2.38672,2.38814,2.3863,2.38786,152200000.0
2007-03-01 15:45:00,2.38776,2.38857,2.38753,2.38841,218700000.0
2007-03-01 15:50:00,2.38838,2.38942,2.38819,2.38942,201899998.0
2007-03-01 15:55:00,2.38943,2.38979,2.38911,2.38979,190000000.0
2007-03-01 16:00:00,2.38978,2.39089,2.38967,2.39062,138400000.0
2007-03-01 16:05:00,2.39063,2.3907,2.3902,2.39047,144900000.0
2007-03-01 16:10:00,2.39036,2.39051,2.38975,2.38978,193800000.0
2007-03-01 16:15:00,2.3898,2.38993,2.38791,2.38833,162200000.0
2007-03-01 16:20:00,2.3884,2.38879,2.38799,2.38807,158300000.0
2007-03-01 16:25:00,2.38834,2.38848,2.38715,2.38764,201100001.0
2007-03-01 16:30:00,2.38774,2.38807,2.38591,2.38611,202100000.0
2007-03-01 16:35:00,2.38598,2.38643,2.38558,2.38564,182600000.0
2007-03-01 16:40:00,2.38577,2.38641,2.38512,2.38627,182600000.0
2007-03-01 16:45:00,2.38618,2.38634,2.38561,2.38585,169700000.0
2007-03-01 16:50:00,2.38564,2.3857,2.3832,2.38368,193400000.0
2007-03-01 16:55:00,2.38376,2.3863,2.38347,2.38556,184400000.0
2007-03-01 17:00:00,2.38613,2.38855,2.3859,2.38793,141700000.0
2007-03-01 17:05:00,2.38811,2.38853,2.38726,2.38831,150900000.0
2007-03-01 17:10:00,2.38835,2.39019,2.38805,2.39019,169400000.0
2007-03-01 17:15:00,2.39025,2.3933,2.39025,2.39316,130600000.0
2007-03-01 17:20:00,2.3932,2.39325,2.39175,2.39234,194100000.0
2007-03-01 17:25:00,2.39235,2.39277,2.39187,2.39245,202800000.0
2007-03-01 17:30:00,2.39255,2.39326,2.39217,2.3929,167900002.0
2007-03-01 17:35:00,2.39263,2.39368,2.39158,2.39348,187400000.0
2007-03-01 17:40:00,2.3938,2.39513,2.39335,2.39505,150800000.0
2007-03-01 17:45:00,2.39521,2.39538,2.39362,2.39362,167200000.0
2007-03-01 17:50:00,2.39374,2.39432,2.39335,2.39422,154899999.0
2007-03-01 17:55:00,2.3945,2.39593,2.39362,2.39362,195900000.0
2007-03-01 18:00:00,2.39345,2.39359,2.39161,2.39325,1554999998.0
2007-03-01 18:05:00,2.39319,2.39319,2.39184,2.39212,1709700000.0
2007-03-01 18:10:00,2.39205,2.3928,2.39124,2.39272,1136099999.0
2007-03-01 18:15:00,2.39274,2.39345,2.39242,2.39335,1319599998.0
2007-03-01 18:20:00,2.39345,2.39445,2.3934,2.39402,1295899999.0
2007-03-01 18:25:00,2.394,2.3945,2.39333,2.39337,1384500002.0
2007-03-01 18:30:00,2.39336,2.39407,2.39314,2.39397,1280700000.0
2007-03-01 18:35:00,2.39403,2.39403,2.3932,2.39333,557100001.0
2007-03-01 18:40:00,2.39339,2.39419,2.39295,2.39385,686000000.0
2007-03-01 18:45:00,2.3939,2.39401,2.39336,2.39386,245200000.0
2007-03-01 18:50:00,2.3938,2.39452,2.39351,2.39359,604300000.0
2007-03-01 18:55:00,2.39354,2.3937,2.39242,2.39331,729400000.0
2007-03-01 19:00:00,2.39342,2.39385,2.39293,2.39332,430900000.0
2007-03-01 19:05:00,2.39327,2.39347,2.39256,2.39263,734600001.0
2007-03-01 19:10:00,2.39282,2.39324,2.39263,2.39304,410299998.0
2007-03-01 19:15:00,2.39302,2.3934,2.39276,2.39324,390400000.0
2007-03-01 19:20:00,2.39325,2.3933,2.39222,2.3928,514400000.0
2007-03-01 19:25:00,2.39262,2.39318,2.39224,2.39288,523900000.0
2007-03-01 19:30:00,2.39293,2.39311,2.3926,2.39279,549600000.0
2007-03-01 19:35:00,2.39286,2.39418,2.39262,2.39396,402100001.0
2007-03-01 19:40:00,2.39389,2.39412,2.39326,2.39353,392000000.0
2007-03-01 19:45:00,2.39358,2.39388,2.39285,2.39331,330300000.0
2007-03-01 19:50:00,2.39345,2.39388,2.393,2.39328,393100000.0
2007-03-01 19:55:00,2.39329,2.39339,2.39274,2.39299,422600000.0
2007-03-01 20:00:00,2.39305,2.39379,2.39211,2.39219,262200000.0
2007-03-01 20:05:00,2.39216,2.39229,2.39184,2.39227,238700000.0
2007-03-01 20:10:00,2.39231,2.39251,2.39193,2.39195,508299999.0
2007-03-01 20:15:00,2.39204,2.3927,2.392,2.39264,625400001.0
2007-03-01 20:20:00,2.39263,2.39268,2.39228,2.39255,629500000.0
2007-03-01 20:25:00,2.39254,2.39273,2.39198,2.39224,788900000.0
2007-03-01 20:30:00,2.39225,2.39293,2.39203,2.3927,1102400001.0
2007-03-01 20:35:00,2.39275,2.39283,2.39179,2.39227,479600000.0
2007-03-01 20:40:00,2.39238,2.39253,2.39204,2.39252,607700000.0
2007-03-01 20:45:00,2.39255,2.3937,2.3925,2.3937,531100000.0
2007-03-01 20:50:00,2.39381,2.39405,2.39365,2.39373,778000000.0
2007-03-01 20:55:00,2.3938,2.39398,2.39352,2.39371,1051799999.0
2007-03-01 21:00:00,2.39377,2.39407,2.39347,2.39371,779500000.0
2007-03-01 21:05:00,2.39329,2.3935,2.39276,2.39283,227100000.0
2007-03-01 21:10:00,2.39275,2.39275,2.39161,2.39174,516100000.0
2007-03-01 21:15:00,2.39157,2.39268,2.39132,2.39252,614800002.0
2007-03-01 21:20:00,2.39252,2.39267,2.3922,2.39243,771999997.0
2007-03-01 21:25:00,2.39242,2.39262,2.39204,2.39204,288200000.0
2007-03-01 21:30:00,2.3922,2.39267,2.3922,2.39243,404200000.0
2007-03-01 21:35:00,2.39227,2.3923,2.39146,2.39178,211900000.0
2007-03-01 21:40:00,2.39199,2.39238,2.39177,2.39212,322400000.0
2007-03-01 21:45:00,2.39234,2.39257,2.39182,2.39208,473200000.0
2007-03-01 21:50:00,2.39218,2.39307,2.39193,2.39202,266800000.0
2007-03-01 21:55:00,2.39197,2.39264,2.39179,2.39217,327800000.0
2007-03-01 22:00:00,2.3921,2.39295,2.39177,2.3925,301400000.0
2007-03-01 22:05:00,2.39255,2.39264,2.39241,2.3925,191700000.0
2007-03-01 22:10:00,2.39262,2.39332,2.39254,2.39332,224400000.0
2007-03-01 22:15:00,2.39311,2.39341,2.39292,2.39333,304700000.0
2007-03-01 22:20:00,2.39339,2.39346,2.39289,2.39289,264700000.0
2007-03-01 22:25:00,2.39289,2.39304,2.39244,2.39294,297900000.0
2007-03-01 22:30:00,2.39301,2.39322,2.39267,2.39268,374500001.0
2007-03-01 22:35:00,2.39266,2.3931,2.39266,2.39272,174500000.0
2007-03-01 22:40:00,2.39259,2.39292,2.39218,2.3926,331500000.0
2007-03-01 22:45:00,2.39256,2.39366,2.39244,2.39366,345700000.0
2007-03-01 22:50:00,2.39347,2.3936,2.39283,2.39355,238000001.0
2007-03-01 22:55:00,2.39348,2.39365,2.39308,2.3933,181300000.0
2007-03-01 23:00:00,2.39309,2.39365,2.39297,2.39341,103800000.0
2007-03-01 23:05:00,2.39345,2.39392,2.39345,2.39384,131800000.0
2007-03-01 23:10:00,2.39378,2.39398,2.39355,2.39355,170400000.0
2007-03-01 23:15:00,2.39357,2.39367,2.39273,2.393,117100000.0
2007-03-01 23:20:00,2.39301,2.3932,2.39278,2.39305,134100000.0
2007-03-01 23:25:00,2.39316,2.39338,2.39293,2.3933,118000000.0
2007-03-01 23:30:00,2.39326,2.3933,2.39289,2.39318,210700000.0
2007-03-01 23:35:00,2.39326,2.39409,2.39246,2.3926,188500000.0
2007-03-01 23:40:00,2.39266,2.39266,2.39206,2.39242,148200000.0
2007-03-01 23:45:00,2.3923,2.39246,2.39205,2.39211,96200000.0
2007-03-01 23:50:00,2.39227,2.39249,2.39203,2.39226,175600000.0
2007-03-01 23:55:00,2.39216,2.39263,2.39202,2.39233,171500000.0
2007-03-02 00:00:00,2.39221,2.39265,2.39195,2.39206,119900000.0
2007-03-02 00:05:00,2.39184,2.3923,2.39178,2.39205,136200000.0
2007-03-02 00:10:00,2.39203,2.39251,2.39193,2.39209,121699999.0
2007-03-02 00:15:00,2.39237,2.39292,2.39202,2.3925,201700000.0
2007-03-02 00:20:00,2.39256,2.39317,2.39249,2.39264,164900001.0
2007-03-02 00:25:00,2.39266,2.39282,2.39232,2.39272,117900000.0
2007-03-02 00:30:00,2.39293,2.3934,2.39265,2.39316,203899999.0
2007-03-02 00:35:00,2.39297,2.39347,2.39272,2.39337,163400000.0
2007-03-02 00:40:00,2.39349,2.39386,2.39293,2.39386,133000000.0
2007-03-02 00:45:00,2.3937,2.39432,2.39272,2.39317,201299999.0
2007-03-02 00:50:00,2.39326,2.39348,2.39305,2.39348,164600000.0
2007-03-02 00:55:00,2.39329,2.39361,2.39277,2.39342,143500000.0
2007-03-02 01:00:00,2.39356,2.39482,2.3932,2.39482,171100000.0
2007-03-02 01:05:00,2.39515,2.39531,2.39491,2.39491,124400001.0
2007-03-02 01:10:00,2.39501,2.39577,2.39482,2.3956,226300000.0
2007-03-02 01:15:00,2.39567,2.39611,2.3955,2.3958,94400000.0
2007-03-02 01:20:00,2.3957,2.39596,2.39521,2.39521,166700000.0
2007-03-02 01:25:00,2.3952,2.3953,2.39491,2.39505,188199999.0
2007-03-02 01:30:00,2.39513,2.39536,2.39481,2.39511,136100000.0
2007-03-02 01:35:00,2.3951,2.397,2.39507,2.39626,174300000.0
2007-03-02 01:40:00,2.39647,2.39657,2.39565,2.39565,173800000.0
2007-03-02 01:45:00,2.3956,2.39579,2.39532,2.39579,129200000.0
2007-03-02 01:50:00,2.39582,2.39602,2.39537,2.39558,169300000.0
2007-03-02 01:55:00,2.39563,2.39575,2.39539,2.39548,161799999.0
2007-03-02 02:00:00,2.39537,2.39555,2.39488,2.39508,218800000.0
2007-03-02 02:05:00,2.39495,2.39528,2.39479,2.39508,203000000.0
2007-03-02 02:10:00,2.3951,2.39519,2.39482,2.39482,143500000.0
2007-03-02 02:15:00,2.39503,2.39514,2.3948,2.395,106500000.0
2007-03-02 02:20:00,2.39502,2.39511,2.39429,2.39446,161500000.0
2007-03-02 02:25:00,2.39458,2.39464,2.39391,2.39391,155500000.0
2007-03-02 02:30:00,2.39411,2.3947,2.39411,2.39428,181999999.0
2007-03-02 02:35:00,2.39428,2.39469,2.39418,2.39467,144100000.0
2007-03-02 02:40:00,2.39444,2.39477,2.39415,2.39429,127700000.0
2007-03-02 02:45:00,2.39436,2.39438,2.39353,2.39379,110400000.0
2007-03-02 02:50:00,2.39406,2.39429,2.39387,2.3939,193300000.0
2007-03-02 02:55:00,2.39393,2.39455,2.3937,2.39407,124800000.0
2007-03-02 03:00:00,2.394,2.39435,2.3937,2.39406,188200000.0
2007-03-02 03:05:00,2.39418,2.39445,2.39405,2.39432,126700000.0
2007-03-02 03:10:00,2.39448,2.39462,2.39416,2.39438,169100000.0
2007-03-02 03:15:00,2.3944,2.39467,2.39423,2.39449,144099999.0
2007-03-02 03:20:00,2.39454,2.39472,2.39427,2.39445,163300000.0
2007-03-02 03:25:00,2.39445,2.39453,2.39398,2.39413,147800000.0
2007-03-02 03:30:00,2.3943,2.39463,2.39412,2.39463,118000000.0
2007-03-02 03:35:00,2.39455,2.39476,2.3942,2.39465,109100000.0
2007-03-02 03:40:00,2.39465,2.39479,2.39431,2.39435,98700000.0
2007-03-02 03:45:00,2.39431,2.39449,2.39418,2.39422,117800001.0
2007-03-02 03:50:00,2.39421,2.39483,2.39412,2.39474,136600000.0
2007-03-02 03:55:00,2.39477,2.39496,2.39466,2.39494,123800000.0
2007-03-02 04:00:00,2.39488,2.39492,2.39468,2.39491,135700000.0
2007-03-02 04:05:00,2.39482,2.3949,2.39441,2.39454,115200000.0
2007-03-02 04:10:00,2.39448,2.39468,2.39424,2.39428,129100000.0
2007-03-02 04:15:00,2.39431,2.39448,2.39391,2.39444,97900000.0
2007-03-02 04:20:00,2.39461,2.39468,2.39422,2.39447,157800000.0
2007-03-02 04:25:00,2.39465,2.39479,2.39449,2.39453,103200000.0
2007-03-02 04:30:00,2.39455,2.3948,2.39455,2.3947,185999998.0
2007-03-02 04:35:00,2.3947,2.39492,2.39463,2.39474,113900000.0
2007-03-02 04:40:00,2.39472,2.39503,2.39439,2.39439,130000000.0
2007-03-02 04:45:00,2.39437,2.39466,2.39408,2.39414,127200000.0
2007-03-02 04:50:00,2.3942,2.39441,2.39388,2.39388,108600000.0
2007-03-02 04:55:00,2.39397,2.39435,2.39375,2.39413,97100000.0
2007-03-02 05:00:00,2.39413,2.39427,2.39366,2.39425,127699999.0
2007-03-02 05:05:00,2.39422,2.39447,2.39378,2.3941,114600000.0
2007-03-02 05:10:00,2.39406,2.39427,2.39397,2.39397,130400000.0
2007-03-02 05:15:00,2.39405,2.39425,2.39379,2.39425,163400000.0
2007-03-02 05:20:00,2.39405,2.39417,2.39388,2.39395,152700000.0
2007-03-02 05:25:00,2.39407,2.3942,2.39377,2.39392,107400000.0
2007-03-02 05:30:00,2.39404,2.39428,2.39378,2.39428,158300000.0
2007-03-02 05:35:00,2.39434,2.39434,2.39355,2.39391,160600001.0
2007-03-02 05:40:00,2.39381,2.39409,2.39345,2.39378,184400000.0
2007-03-02 05:45:00,2.39377,2.39402,2.39307,2.3933,144000000.0
2007-03-02 05:50:00,2.3937,2.3937,2.39337,2.3936,176800000.0
2007-03-02 05:55:00,2.39354,2.39376,2.39343,2.39368,166300000.0
2007-03-02 06:00:00,2.39361,2.3939,2.3936,2.39379,173200000.0
2007-03-02 06:05:00,2.39361,2.39396,2.39361,2.39378,164100000.0
2007-03-02 06:10:00,2.39379,2.39438,2.39379,2.39393,113500000.0
2007-03-02 06:15:00,2.39404,2.39442,2.39404,2.39422,158300000.0
2007-03-02 06:20:00,2.39425,2.39443,2.39383,2.39411,138700000.0
2007-03-02 06:25:00,2.39406,2.39429,2.39376,2.39392,177400000.0
2007-03-02 06:30:00,2.3941,2.3941,2.39324,2.39353,175700000.0
2007-03-02 06:35:00,2.3936,2.39377,2.39332,2.39332,166400000.0
2007-03-02 06:40:00,2.39344,2.39375,2.39327,2.39366,135700000.0
2007-03-02 06:45:00,2.39356,2.3937,2.39309,2.39315,150600000.0
2007-03-02 06:50:00,2.39326,2.39362,2.39326,2.39335,77500000.0
2007-03-02 06:55:00,2.39331,2.39363,2.39318,2.3936,162300000.0
2007-03-02 07:00:00,2.39341,2.39342,2.39288,2.39314,157400000.0
2007-03-02 07:05:00,2.39338,2.39351,2.39309,2.39351,117500000.0
2007-03-02 07:10:00,2.39306,2.39337,2.39289,2.39336,158500000.0
2007-03-02 07:15:00,2.39355,2.39367,2.39305,2.39347,200500000.0
2007-03-02 07:20:00,2.39351,2.39457,2.39351,2.3943,157000000.0
2007-03-02 07:25:00,2.39421,2.39446,2.3941,2.39427,112800000.0
2007-03-02 07:30:00,2.39428,2.3948,2.39421,2.39459,108700000.0
2007-03-02 07:35:00,2.39466,2.39466,2.39404,2.39426,121700000.0
2007-03-02 07:40:00,2.39422,2.39443,2.39405,2.39413,136700000.0
2007-03-02 07:45:00,2.39414,2.39432,2.39366,2.39366,140700000.0
2007-03-02 07:50:00,2.39404,2.3944,2.39393,2.39415,162500000.0
2007-03-02 07:55:00,2.39412,2.39436,2.39387,2.39406,131500000.0
2007-03-02 08:00:00,2.39417,2.39425,2.3939,2.39414,190299999.0
2007-03-02 08:05:00,2.39403,2.39441,2.39392,2.39406,144300000.0
2007-03-02 08:10:00,2.39403,2.39444,2.39376,2.39437,181600000.0
2007-03-02 08:15:00,2.39455,2.39455,2.39406,2.39419,130500000.0
2007-03-02 08:20:00,2.39383,2.39385,2.39215,2.39227,153600000.0
2007-03-02 08:25:00,2.39228,2.39383,2.39224,2.39383,162200000.0
2007-03-02 08:30:00,2.39357,2.39376,2.39331,2.39336,187500000.0
2007-03-02 08:35:00,2.3933,2.39371,2.39277,2.39305,166600000.0
2007-03-02 08:40:00,2.39309,2.39318,2.39063,2.39137,125200000.0
2007-03-02 08:45:00,2.39149,2.39174,2.39108,2.39125,194899999.0
2007-03-02 08:50:00,2.39122,2.39219,2.39119,2.3921,197900000.0
2007-03-02 08:55:00,2.39226,2.39234,2.39088,2.3911,133400000.0
2007-03-02 09:00:00,2.39115,2.39182,2.39115,2.39168,132700000.0
2007-03-02 09:05:00,2.39155,2.39228,2.39137,2.3922,106000000.0
2007-03-02 09:10:00,2.39197,2.39201,2.39158,2.39201,141700000.0
2007-03-02 09:15:00,2.39215,2.39258,2.39199,2.39237,126600000.0
2007-03-02 09:20:00,2.39248,2.39327,2.39235,2.39322,224100000.0
2007-03-02 09:25:00,2.39298,2.39324,2.39214,2.39231,134700000.0
2007-03-02 09:30:00,2.3923,2.39279,2.39217,2.39243,157200000.0
2007-03-02 09:35:00,2.39252,2.39266,2.39181,2.3919,190100000.0
2007-03-02 09:40:00,2.39187,2.39211,2.39153,2.3916,170600000.0
2007-03-02 09:45:00,2.39147,2.39201,2.39147,2.39201,147800000.0
2007-03-02 09:50:00,2.39211,2.39282,2.39185,2.39223,105800000.0
2007-03-02 09:55:00,2.39248,2.39291,2.39217,2.39219,165500000.0
2007-03-02 10:00:00,2.39201,2.3921,2.39128,2.39197,226800000.0
2007-03-02 10:05:00,2.39214,2.39231,2.39174,2.39227,179100000.0
2007-03-02 10:10:00,2.39245,2.39245,2.39149,2.39164,139800000.0
2007-03-02 10:15:00,2.39184,2.39236,2.3917,2.39228,185900000.0
2007-03-02 10:20:00,2.3923,2.39268,2.392,2.3923,154600000.0
2007-03-02 10:25:00,2.3922,2.393,2.39191,2.39283,196200000.0
2007-03-02 10:30:00,2.39271,2.39304,2.39136,2.39193,177000000.0
2007-03-02 10:35:00,2.3921,2.39358,2.3921,2.39335,156300000.0
2007-03-02 10:40:00,2.39318,2.39386,2.39273,2.39383,210200000.0
2007-03-02 10:45:00,2.39408,2.39472,2.39326,2.39374,164400000.0
2007-03-02 10:50:00,2.39387,2.39487,2.39371,2.39422,182400000.0
2007-03-02 10:55:00,2.39418,2.39444,2.39387,2.39427,156500000.0
2007-03-02 11:00:00,2.39387,2.39496,2.39355,2.39483,184300000.0
2007-03-02 11:05:00,2.39496,2.39534,2.39439,2.3944,169099999.0
2007-03-02 11:10:00,2.39432,2.39455,2.39405,2.39413,230500000.0
2007-03-02 11:15:00,2.39413,2.39482,2.39408,2.39461,159600000.0
2007-03-02 11:20:00,2.39459,2.39523,2.39424,2.3945,205600000.0
2007-03-02 11:25:00,2.39458,2.39486,2.39447,2.39472,192500000.0
2007-03-02 11:30:00,2.39463,2.39463,2.39402,2.39422,218200001.0
2007-03-02 11:35:00,2.39424,2.39448,2.39351,2.39368,188000000.0
2007-03-02 11:40:00,2.39378,2.39453,2.39249,2.39249,198300000.0
2007-03-02 11:45:00,2.39254,2.39258,2.39166,2.39213,166600000.0
2007-03-02 11:50:00,2.39209,2.39237,2.39056,2.39171,126700000.0
2007-03-02 11:55:00,2.39168,2.392,2.38961,2.38984,209400000.0
2007-03-02 12:00:00,2.38972,2.39018,2.38882,2.38882,202000000.0
2007-03-02 12:05:00,2.38905,2.3898,2.38899,2.3897,175300000.0
2007-03-02 12:10:00,2.38986,2.39033,2.38925,2.39008,181200000.0
2007-03-02 12:15:00,2.39014,2.39044,2.38925,2.38943,181400000.0
2007-03-02 12:20:00,2.38953,2.38965,2.38849,2.38859,185999998.0
2007-03-02 12:25:00,2.38877,2.38914,2.38798,2.38798,175700000.0
2007-03-02 12:30:00,2.38798,2.38875,2.38759,2.38875,160500000.0
2007-03-02 12:35:00,2.38877,2.38917,2.3886,2.38893,167399999.0
2007-03-02 12:40:00,2.38882,2.38894,2.38731,2.38777,201000000.0
2007-03-02 12:45:00,2.38779,2.38798,2.38762,2.38776,198300000.0
2007-03-02 12:50:00,2.38772,2.388,2.38731,2.38788,153300000.0
2007-03-02 12:55:00,2.38788,2.38844,2.38751,2.38764,193800001.0
2007-03-02 13:00:00,2.38747,2.38785,2.38719,2.38761,203000000.0
2007-03-02 13:05:00,2.38754,2.38754,2.38649,2.38677,180200000.0
2007-03-02 13:10:00,2.38653,2.38674,2.38606,2.38627,198100000.0
2007-03-02 13:15:00,2.38631,2.38724,2.38631,2.3866,175200000.0
2007-03-02 13:20:00,2.38659,2.38661,2.38458,2.3851,175400000.0
2007-03-02 13:25:00,2.38531,2.38553,2.38477,2.38519,177200000.0
2007-03-02 13:30:00,2.38513,2.38572,2.3842,2.3842,176100000.0
2007-03-02 13:35:00,2.38426,2.38429,2.38302,2.38308,206500000.0
2007-03-02 13:40:00,2.38317,2.3835,2.38162,2.38207,135500000.0
2007-03-02 13:45:00,2.38217,2.38277,2.38201,2.38225,152200000.0
2007-03-02 13:50:00,2.38186,2.38186,2.38012,2.38076,150400000.0
2007-03-02 13:55:00,2.38074,2.38182,2.38069,2.38161,162299999.0
2007-03-02 14:00:00,2.3816,2.38244,2.38148,2.38152,180600001.0
2007-03-02 14:05:00,2.38139,2.38184,2.3811,2.38113,189900000.0
2007-03-02 14:10:00,2.38087,2.38116,2.37702,2.37756,217200000.0
2007-03-02 14:15:00,2.37735,2.37814,2.37663,2.37814,230500000.0
2007-03-02 14:20:00,2.37832,2.3784,2.37531,2.37533,170000000.0
2007-03-02 14:25:00,2.37495,2.37619,2.37428,2.37576,222500000.0
2007-03-02 14:30:00,2.37596,2.37736,2.37596,2.37736,195100000.0
2007-03-02 14:35:00,2.37702,2.37745,2.37667,2.37733,209200000.0
2007-03-02 14:40:00,2.37783,2.37919,2.37758,2.37832,209100000.0
2007-03-02 14:45:00,2.37814,2.37894,2.37767,2.37826,123800000.0
2007-03-02 14:50:00,2.37809,2.37828,2.37743,2.37779,172000000.0
2007-03-02 14:55:00,2.37775,2.37848,2.37757,2.37816,153800000.0
2007-03-02 15:00:00,2.37835,2.37903,2.37812,2.3785,220200001.0
2007-03-02 15:05:00,2.37846,2.37902,2.37809,2.37835,215999999.0
2007-03-02 15:10:00,2.37832,2.37944,2.37769,2.37944,146700000.0
2007-03-02 15:15:00,2.37949,2.37949,2.37739,2.37773,175800000.0
2007-03-02 15:20:00,2.37753,2.37753,2.37259,2.37265,129100001.0
2007-03-02 15:25:00,2.37234,2.37256,2.37103,2.37184,167600000.0
2007-03-02 15:30:00,2.37197,2.37347,2.37131,2.37322,190600001.0
2007-03-02 15:35:00,2.37314,2.37421,2.37307,2.37385,206000000.0
2007-03-02 15:40:00,2.3741,2.37433,2.37325,2.37327,192699999.0
2007-03-02 15:45:00,2.37326,2.37376,2.37277,2.37368,235999999.0
2007-03-02 15:50:00,2.37379,2.37388,2.36984,2.37015,159700000.0
2007-03-02 15:55:00,2.37035,2.37091,2.3686,2.3686,185300000.0
2007-03-02 16:00:00,2.36832,2.36987,2.36751,2.36987,167800000.0
2007-03-02 16:05:00,2.37013,2.37205,2.37002,2.37175,133400000.0
2007-03-02 16:10:00,2.37183,2.37197,2.37049,2.37049,223000000.0
2007-03-02 16:15:00,2.37026,2.37038,2.36922,2.36946,181100001.0
2007-03-02 16:20:00,2.36951,2.37019,2.36876,2.3688,155200000.0
2007-03-02 16:25:00,2.36891,2.37064,2.36874,2.3701,157100000.0
2007-03-02 16:30:00,2.36995,2.37084,2.36971,2.37084,173100000.0
2007-03-02 16:35:00,2.37087,2.3723,2.37054,2.37206,171500000.0
2007-03-02 16:40:00,2.37213,2.37329,2.37175,2.3727,155000000.0
2007-03-02 16:45:00,2.37248,2.37262,2.37112,2.37216,207599999.0
2007-03-02 16:50:00,2.37225,2.37321,2.37225,2.37267,163200000.0
2007-03-02 16:55:00,2.37258,2.37283,2.37096,2.37097,200500001.0
2007-03-02 17:00:00,2.37045,2.37196,2.37013,2.37194,180900000.0
2007-03-02 17:05:00,2.37181,2.37346,2.37162,2.37346,203500000.0
2007-03-02 17:10:00,2.37367,2.37578,2.37354,2.37502,196000000.0
2007-03-02 17:15:00,2.37472,2.37531,2.37457,2.37459,153300000.0
2007-03-02 17:20:00,2.37476,2.37504,2.37444,2.37477,216400001.0
2007-03-02 17:25:00,2.3747,2.3748,2.37369,2.37372,149900000.0
2007-03-02 17:30:00,2.37377,2.37379,2.37112,2.37163,163299999.0
2007-03-02 17:35:00,2.37156,2.37237,2.37156,2.37174,148000000.0
2007-03-02 17:40:00,2.37187,2.37253,2.37117,2.3725,193800000.0
2007-03-02 17:45:00,2.37255,2.3739,2.37255,2.37383,174800000.0
2007-03-02 17:50:00,2.37402,2.37426,2.3731,2.3733,144100000.0
2007-03-02 17:55:00,2.37308,2.37308,2.37126,2.37126,190400001.0
2007-03-02 18:00:00,2.37126,2.37201,2.37103,2.3717,1415800000.0
2007-03-02 18:05:00,2.37178,2.37235,2.37054,2.37106,1767500002.0
2007-03-02 18:10:00,2.37104,2.37136,2.37055,2.37096,1179600000.0
2007-03-02 18:15:00,2.37097,2.37167,2.37033,2.37075,1337400001.0
2007-03-02 18:20:00,2.37097,2.37125,2.36996,2.37078,1348100000.0
2007-03-02 18:25:00,2.37088,2.37088,2.36985,2.36987,1322500000.0
2007-03-02 18:30:00,2.36993,2.3702,2.36816,2.36927,1233999998.0
2007-03-02 18:35:00,2.36943,2.3696,2.36903,2.36904,566100000.0
2007-03-02 18:40:00,2.36912,2.36934,2.36853,2.36892,671100000.0
2007-03-02 18:45:00,2.36896,2.36935,2.36848,2.3688,230400000.0
2007-03-02 18:50:00,2.36853,2.36869,2.36755,2.36796,632400001.0
2007-03-02 18:55:00,2.3679,2.36845,2.36753,2.36818,780000002.0
2007-03-02 19:00:00,2.36823,2.3693,2.36808,2.36917,415900000.0
2007-03-02 19:05:00,2.3692,2.36934,2.36804,2.36807,766500000.0
2007-03-02 19:10:00,2.36814,2.36918,2.36814,2.36888,329600000.0
2007-03-02 19:15:00,2.36878,2.3688,2.36662,2.36675,428900002.0
2007-03-02 19:20:00,2.36707,2.36864,2.36688,2.36785,487200000.0
2007-03-02 19:25:00,2.36776,2.36776,2.36695,2.3671,505000001.0
2007-03-02 19:30:00,2.36707,2.3672,2.36555,2.36555,542400000.0
2007-03-02 19:35:00,2.36561,2.36639,2.36533,2.36584,392499999.0
2007-03-02 19:40:00,2.36585,2.36615,2.36534,2.36534,422800000.0
2007-03-02 19:45:00,2.36535,2.36617,2.3639,2.3639,338600001.0
2007-03-02 19:50:00,2.3641,2.3652,2.36374,2.36505,354000000.0
2007-03-02 19:55:00,2.36542,2.36636,2.36542,2.36544,467800000.0
2007-03-02 20:00:00,2.36541,2.36641,2.36524,2.36591,273700000.0
2007-03-02 20:05:00,2.36573,2.36666,2.36571,2.36612,266100000.0
2007-03-02 20:10:00,2.3663,2.3666,2.36544,2.36562,549000000.0
2007-03-02 20:15:00,2.36572,2.36592,2.36502,2.36506,665599998.0
2007-03-02 20:20:00,2.3651,2.36615,2.3651,2.36602,608099998.0
2007-03-02 20:25:00,2.36598,2.36621,2.36513,2.36513,862200004.0
2007-03-02 20:30:00,2.36497,2.36545,2.36468,2.36522,1146000000.0
2007-03-02 20:35:00,2.36524,2.36548,2.36429,2.36429,491400000.0
2007-03-02 20:40:00,2.36419,2.36428,2.36349,2.36405,654500000.0
2007-03-02 20:45:00,2.36408,2.36452,2.36402,2.36406,564200001.0
2007-03-02 20:50:00,2.364,2.36427,2.36344,2.36356,757600000.0
2007-03-02 20:55:00,2.36355,2.36414,2.36355,2.36406,1049400000.0
2007-03-02 21:00:00,2.36404,2.36471,2.36256,2.36425,774500001.0
2007-03-02 21:05:00,2.36428,2.36469,2.36428,2.3645,243600000.0
2007-03-02 21:10:00,2.3645,2.3648,2.36437,2.3648,537600000.0
2007-03-02 21:15:00,2.36462,2.36475,2.36429,2.36447,708099999.0
2007-03-02 21:20:00,2.36455,2.36511,2.36422,2.36511,799300000.0
2007-03-02 21:25:00,2.36509,2.3654,2.36493,2.3654,313400000.0
2007-03-02 21:30:00,2.36538,2.36538,2.36483,2.36483,399200000.0
2007-03-02 21:35:00,2.36489,2.36498,2.36422,2.3644,246100000.0
2007-03-02 21:40:00,2.36448,2.36541,2.36437,2.36513,334300000.0
2007-03-02 21:45:00,2.36527,2.36646,2.36521,2.36595,408000000.0
2007-03-02 21:50:00,2.366,2.366,2.36525,2.36542,322600000.0
2007-03-02 21:55:00,2.36543,2.36564,2.36434,2.36434,327400001.0
2007-03-02 22:00:00,2.36426,2.36445,2.36392,2.36439,281200000.0
2007-03-02 22:05:00,2.36438,2.36447,2.36401,2.36425,217200000.0
2007-03-02 22:10:00,2.36431,2.36459,2.36424,2.36429,224800000.0
2007-03-02 22:15:00,2.36423,2.36447,2.36393,2.36416,367000000.0
2007-03-02 22:20:00,2.36425,2.36451,2.36409,2.36445,248100000.0
2007-03-02 22:25:00,2.36451,2.36467,2.36412,2.36425,276100000.0
2007-03-02 22:30:00,2.3642,2.3645,2.36407,2.36433,342300000.0
2007-03-02 22:35:00,2.3642,2.36473,2.3642,2.36457,149900000.0
2007-03-02 22:40:00,2.36453,2.36482,2.36437,2.36442,346900000.0
2007-03-02 22:45:00,2.36437,2.36448,2.36409,2.3642,322300000.0
2007-03-02 22:50:00,2.36404,2.36432,2.36371,2.36377,223800000.0
2007-03-02 22:55:00,2.36379,2.36441,2.36347,2.36351,167100000.0
2007-03-02 23:00:00,2.36351,2.36387,2.36335,2.36372,159900001.0
2007-03-02 23:05:00,2.36385,2.36412,2.36347,2.36351,102900000.0
2007-03-02 23:10:00,2.3634,2.36405,2.36334,2.36355,150900000.0
2007-03-02 23:15:00,2.36367,2.36367,2.36304,2.36332,111100000.0
2007-03-02 23:20:00,2.3632,2.36369,2.3632,2.36345,128100000.0
2007-03-02 23:25:00,2.36352,2.36405,2.36341,2.36389,213600000.0
2007-03-02 23:30:00,2.36389,2.36396,2.36347,2.3639,148300000.0
2007-03-02 23:35:00,2.36384,2.3645,2.36366,2.36438,175700000.0
2007-03-02 23:40:00,2.36424,2.36424,2.36348,2.36384,179300000.0
2007-03-02 23:45:00,2.36392,2.36419,2.36386,2.36408,92300000.0
2007-03-02 23:50:00,2.36398,2.36446,2.3638,2.36427,197999999.0
2007-03-02 23:55:00,2.3642,2.36433,2.36348,2.36373,134100000.0
2007-03-05 00:00:00,2.36363,2.36434,2.36357,2.36357,113900000.0
2007-03-05 00:05:00,2.36348,2.36404,2.36337,2.36352,173100000.0
2007-03-05 00:10:00,2.36349,2.3637,2.36304,2.36363,157100000.0
2007-03-05 00:15:00,2.36357,2.36396,2.36301,2.36301,116800000.0
2007-03-05 00:20:00,2.36298,2.36418,2.36287,2.3638,185200000.0
2007-03-05 00:25:00,2.36391,2.36459,2.36382,2.364,107900000.0
2007-03-05 00:30:00,2.36434,2.36441,2.36358,2.36358,169500000.0
2007-03-05 00:35:00,2.36372,2.36446,2.3636,2.36391,127100000.0
2007-03-05 00:40:00,2.36355,2.3642,2.36335,2.36402,133100000.0
2007-03-05 00:45:00,2.36372,2.36406,2.3633,2.3633,208299999.0
2007-03-05 00:50:00,2.36331,2.3638,2.36296,2.36353,190700000.0
2007-03-05 00:55:00,2.36339,2.36408,2.36309,2.3635,168300000.0
2007-03-05 01:00:00,2.36334,2.36414,2.36198,2.36204,143800000.0
2007-03-05 01:05:00,2.36211,2.36233,2.36113,2.36113,174800000.0
2007-03-05 01:10:00,2.36142,2.36166,2.36033,2.36043,138700000.0
2007-03-05 01:15:00,2.36049,2.36088,2.36005,2.36026,191000000.0
2007-03-05 01:20:00,2.36012,2.36031,2.35866,2.35872,164400001.0
2007-03-05 01:25:00,2.35855,2.35867,2.35731,2.35801,167200000.0
2007-03-05 01:30:00,2.35772,2.35799,2.35704,2.35772,167200000.0
2007-03-05 01:35:00,2.35768,2.35769,2.35438,2.35484,201700001.0
2007-03-05 01:40:00,2.35496,2.35496,2.35302,2.35352,176800000.0
2007-03-05 01:45:00,2.3536,2.35408,2.35195,2.352,181000000.0
2007-03-05 01:50:00,2.35147,2.35203,2.35109,2.35144,220400000.0
2007-03-05 01:55:00,2.3514,2.35241,2.35113,2.35208,182300000.0
2007-03-05 02:00:00,2.35169,2.35188,2.34742,2.34742,179700000.0
2007-03-05 02:05:00,2.34727,2.34733,2.3453,2.34685,159500000.0
2007-03-05 02:10:00,2.34671,2.34671,2.34159,2.34263,194600000.0
2007-03-05 02:15:00,2.34255,2.34431,2.34086,2.3431,187300000.0
2007-03-05 02:20:00,2.34352,2.3487,2.34352,2.34796,139900000.0
2007-03-05 02:25:00,2.34817,2.34878,2.34621,2.34621,191300000.0
2007-03-05 02:30:00,2.34605,2.34713,2.34571,2.34702,175400000.0
2007-03-05 02:35:00,2.34703,2.34889,2.34697,2.34729,210700000.0
2007-03-05 02:40:00,2.34729,2.34729,2.3444,2.34478,137500000.0
2007-03-05 02:45:00,2.34474,2.34659,2.34474,2.34549,183900000.0
2007-03-05 02:50:00,2.34525,2.34525,2.34318,2.34431,196600000.0
2007-03-05 02:55:00,2.34442,2.34611,2.34442,2.346,182600000.0
2007-03-05 03:00:00,2.34631,2.3488,2.34631,2.3488,198399999.0
2007-03-05 03:05:00,2.34854,2.34889,2.34804,2.34804,169800000.0
2007-03-05 03:10:00,2.34831,2.34835,2.3459,2.34602,167500001.0
2007-03-05 03:15:00,2.34601,2.34763,2.34568,2.34758,196800001.0
2007-03-05 03:20:00,2.3478,2.34901,2.34747,2.34747,181900000.0
2007-03-05 03:25:00,2.34757,2.3477,2.34657,2.34701,191900000.0
2007-03-05 03:30:00,2.34703,2.34826,2.34697,2.34785,210400000.0
2007-03-05 03:35:00,2.34786,2.34807,2.34719,2.34794,160800000.0
2007-03-05 03:40:00,2.34784,2.35041,2.34761,2.34931,202900000.0
2007-03-05 03:45:00,2.34926,2.34987,2.34926,2.34956,211500000.0
2007-03-05 03:50:00,2.34977,2.35008,2.34936,2.34989,185300000.0
2007-03-05 03:55:00,2.34994,2.35036,2.34956,2.35007,183100000.0
2007-03-05 04:00:00,2.3502,2.35056,2.3493,2.34941,124500000.0
2007-03-05 04:05:00,2.34929,2.34934,2.34844,2.34907,171600000.0
2007-03-05 04:10:00,2.34917,2.34947,2.34859,2.34889,133700000.0
2007-03-05 04:15:00,2.34869,2.34961,2.34869,2.34958,154699999.0
2007-03-05 04:20:00,2.3496,2.34986,2.34879,2.34906,221899999.0
2007-03-05 04:25:00,2.34911,2.34935,2.34852,2.34882,166400000.0
2007-03-05 04:30:00,2.34891,2.34971,2.34874,2.34959,209700001.0
2007-03-05 04:35:00,2.34973,2.35006,2.34892,2.34902,203500000.0
2007-03-05 04:40:00,2.34888,2.3492,2.34803,2.34803,98500000.0
2007-03-05 04:45:00,2.3481,2.34884,2.34776,2.34776,138400000.0
2007-03-05 04:50:00,2.348,2.34813,2.34708,2.34775,151499998.0
2007-03-05 04:55:00,2.34808,2.34813,2.34559,2.34559,147300000.0
2007-03-05 05:00:00,2.34492,2.3464,2.34482,2.3464,119800000.0
2007-03-05 05:05:00,2.3465,2.34736,2.34593,2.34719,106600000.0
2007-03-05 05:10:00,2.34715,2.34716,2.3445,2.34464,127900000.0
2007-03-05 05:15:00,2.34444,2.34518,2.34438,2.34473,145000000.0
2007-03-05 05:20:00,2.34443,2.34541,2.34426,2.34525,130800000.0
2007-03-05 05:25:00,2.34528,2.34553,2.34442,2.34475,174000000.0
2007-03-05 05:30:00,2.34474,2.34605,2.34455,2.34605,156100000.0
2007-03-05 05:35:00,2.34622,2.34641,2.34581,2.34614,193000000.0
2007-03-05 05:40:00,2.34601,2.34722,2.34601,2.34696,184100000.0
2007-03-05 05:45:00,2.34698,2.34718,2.34625,2.34638,188300000.0
2007-03-05 05:50:00,2.34623,2.34654,2.34605,2.34647,154800000.0
2007-03-05 05:55:00,2.34643,2.34718,2.34643,2.34649,147700000.0
2007-03-05 06:00:00,2.34641,2.34667,2.34402,2.34442,128900000.0
2007-03-05 06:05:00,2.34434,2.34449,2.34373,2.34391,178600000.0
2007-03-05 06:10:00,2.34397,2.34439,2.34339,2.34357,194600000.0
2007-03-05 06:15:00,2.34359,2.34375,2.34334,2.34355,131800000.0
2007-03-05 06:20:00,2.34368,2.34386,2.34323,2.34328,132400000.0
2007-03-05 06:25:00,2.34331,2.34402,2.34247,2.34262,135600001.0
2007-03-05 06:30:00,2.3429,2.3429,2.34167,2.34204,189100000.0
2007-03-05 06:35:00,2.34191,2.34263,2.34179,2.34224,188100000.0
2007-03-05 06:40:00,2.34252,2.34354,2.34163,2.34185,128700000.0
2007-03-05 06:45:00,2.34157,2.34288,2.34157,2.34252,169600000.0
2007-03-05 06:50:00,2.34265,2.3429,2.34204,2.34275,161700000.0
2007-03-05 06:55:00,2.34278,2.34537,2.34278,2.3453,152200000.0
2007-03-05 07:00:00,2.34537,2.34697,2.34537,2.34555,156600000.0
2007-03-05 07:05:00,2.3457,2.346,2.34478,2.34478,131800000.0
2007-03-05 07:10:00,2.34402,2.34402,2.34118,2.34191,118700000.0
2007-03-05 07:15:00,2.34216,2.34351,2.34179,2.34283,197400000.0
2007-03-05 07:20:00,2.34286,2.34286,2.34028,2.3408,189600000.0
2007-03-05 07:25:00,2.34094,2.34131,2.34074,2.34092,121400000.0
2007-03-05 07:30:00,2.34102,2.34156,2.34084,2.34084,138800000.0
2007-03-05 07:35:00,2.34064,2.34071,2.34003,2.34007,176800000.0
2007-03-05 07:40:00,2.34004,2.34055,2.33971,2.33971,138400000.0
2007-03-05 07:45:00,2.33987,2.34115,2.33965,2.34106,194100002.0
2007-03-05 07:50:00,2.34096,2.34161,2.34088,2.34154,196500000.0
2007-03-05 07:55:00,2.34156,2.34156,2.34055,2.34055,106900000.0
2007-03-05 08:00:00,2.3408,2.3415,2.34003,2.34147,191000000.0
2007-03-05 08:05:00,2.34133,2.34168,2.34058,2.34059,159700001.0
2007-03-05 08:10:00,2.34053,2.34091,2.34019,2.34067,145200000.0
2007-03-05 08:15:00,2.34085,2.34137,2.3405,2.34132,152599999.0
2007-03-05 08:20:00,2.34118,2.34133,2.34033,2.34122,173300000.0
2007-03-05 08:25:00,2.34103,2.34103,2.33816,2.33816,200200000.0
2007-03-05 08:30:00,2.33782,2.33884,2.33708,2.33883,184400000.0
2007-03-05 08:35:00,2.33878,2.33982,2.33878,2.33976,157899999.0
2007-03-05 08:40:00,2.33978,2.34115,2.33941,2.33949,168900000.0
2007-03-05 08:45:00,2.33946,2.34092,2.33917,2.34086,165900000.0
2007-03-05 08:50:00,2.3407,2.34095,2.33958,2.34019,204400000.0
2007-03-05 08:55:00,2.34005,2.3403,2.33938,2.34001,162000000.0
2007-03-05 09:00:00,2.34015,2.34219,2.34015,2.3406,142100000.0
2007-03-05 09:05:00,2.34024,2.34089,2.34015,2.34085,176399998.0
2007-03-05 09:10:00,2.34,2.34,2.33633,2.33747,153700001.0
2007-03-05 09:15:00,2.33755,2.33786,2.33508,2.33604,199100000.0
2007-03-05 09:20:00,2.33598,2.33686,2.33405,2.33462,149500000.0
2007-03-05 09:25:00,2.33434,2.33458,2.33201,2.33201,192100001.0
2007-03-05 09:30:00,2.33198,2.33227,2.32918,2.3297,178900000.0
2007-03-05 09:35:00,2.33001,2.33183,2.32972,2.3312,241900000.0
2007-03-05 09:40:00,2.33154,2.33314,2.3314,2.33277,186299999.0
2007-03-05 09:45:00,2.33263,2.33368,2.33229,2.33296,178600001.0
2007-03-05 09:50:00,2.33275,2.33374,2.33268,2.33368,163300000.0
2007-03-05 09:55:00,2.33374,2.33379,2.33018,2.33125,137700000.0
2007-03-05 10:00:00,2.33123,2.33131,2.33011,2.33079,175200000.0
2007-03-05 10:05:00,2.33073,2.33211,2.33068,2.33101,129900000.0
2007-03-05 10:10:00,2.33106,2.3322,2.3308,2.332,195799999.0
2007-03-05 10:15:00,2.33217,2.33308,2.33157,2.33291,200200001.0
2007-03-05 10:20:00,2.33301,2.33398,2.33301,2.33328,212300001.0
2007-03-05 10:25:00,2.33338,2.33489,2.33324,2.33489,188300000.0
2007-03-05 10:30:00,2.33469,2.33688,2.33459,2.3365,184500000.0
2007-03-05 10:35:00,2.33643,2.33789,2.33632,2.33755,184300000.0
2007-03-05 10:40:00,2.33757,2.33757,2.33648,2.33648,196400000.0
2007-03-05 10:45:00,2.33666,2.33679,2.33624,2.33654,180500000.0
2007-03-05 10:50:00,2.3368,2.33776,2.3368,2.3377,153800000.0
2007-03-05 10:55:00,2.33782,2.34092,2.33782,2.34069,215100000.0
2007-03-05 11:00:00,2.34079,2.34089,2.33803,2.33817,159100000.0
2007-03-05 11:05:00,2.3382,2.34006,2.33791,2.33984,185500000.0
2007-03-05 11:10:00,2.33973,2.3407,2.33961,2.34033,214200000.0
2007-03-05 11:15:00,2.34014,2.34227,2.34014,2.34138,186200000.0
2007-03-05 11:20:00,2.34155,2.3426,2.34136,2.34203,168200000.0
2007-03-05 11:25:00,2.34231,2.34239,2.34178,2.34198,188200000.0
2007-03-05 11:30:00,2.34162,2.34162,2.33906,2.33928,206400000.0
2007-03-05 11:35:00,2.33933,2.33985,2.33902,2.33933,173300000.0
2007-03-05 11:40:00,2.33924,2.33995,2.33894,2.33994,162100000.0
2007-03-05 11:45:00,2.34001,2.3419,2.34001,2.3419,133000001.0
2007-03-05 11:50:00,2.34192,2.34201,2.34056,2.3408,183000000.0
2007-03-05 11:55:00,2.34076,2.341,2.34044,2.34044,182300001.0
2007-03-05 12:00:00,2.34048,2.34202,2.34047,2.34195,185900000.0
2007-03-05 12:05:00,2.34219,2.34229,2.3412,2.34127,167200000.0
2007-03-05 12:10:00,2.34129,2.34185,2.34121,2.34147,188700000.0
2007-03-05 12:15:00,2.34153,2.34178,2.34039,2.34109,174100000.0
2007-03-05 12:20:00,2.34114,2.34172,2.34102,2.34143,182200000.0
2007-03-05 12:25:00,2.34151,2.34151,2.34041,2.34054,206500000.0
2007-03-05 12:30:00,2.34073,2.34117,2.33996,2.33996,134400000.0
2007-03-05 12:35:00,2.33958,2.34004,2.33936,2.33984,192500000.0
2007-03-05 12:40:00,2.3397,2.34078,2.33921,2.34071,201500000.0
2007-03-05 12:45:00,2.34085,2.341,2.34004,2.34034,189100000.0
2007-03-05 12:50:00,2.34034,2.34038,2.33939,2.34027,144300000.0
2007-03-05 12:55:00,2.34005,2.34032,2.33969,2.33995,173500001.0
2007-03-05 13:00:00,2.33983,2.3403,2.33933,2.33992,197400000.0
2007-03-05 13:05:00,2.34009,2.34115,2.33986,2.34026,181000000.0
2007-03-05 13:10:00,2.34013,2.34118,2.34001,2.3409,180600000.0
2007-03-05 13:15:00,2.3407,2.34084,2.33925,2.33981,175700000.0
2007-03-05 13:20:00,2.33987,2.34081,2.33978,2.33999,161400000.0
2007-03-05 13:25:00,2.3401,2.3416,2.3401,2.3416,174200000.0
2007-03-05 13:30:00,2.34153,2.34415,2.34153,2.3436,172700000.0
2007-03-05 13:35:00,2.34376,2.34547,2.34369,2.34544,200600000.0
2007-03-05 13:40:00,2.34564,2.34648,2.34531,2.34602,233899999.0
2007-03-05 13:45:00,2.34606,2.34663,2.3453,2.34608,150500000.0
2007-03-05 13:50:00,2.34596,2.34671,2.34561,2.34649,180600000.0
2007-03-05 13:55:00,2.34624,2.34665,2.34607,2.34611,191500000.0
2007-03-05 14:00:00,2.34602,2.34617,2.34527,2.34571,192200000.0
2007-03-05 14:05:00,2.34566,2.34595,2.34469,2.34595,190400000.0
2007-03-05 14:10:00,2.3459,2.34611,2.34538,2.34563,188400000.0
2007-03-05 14:15:00,2.34529,2.34553,2.34477,2.34499,194500001.0
2007-03-05 14:20:00,2.34513,2.34513,2.34432,2.34455,173000000.0
2007-03-05 14:25:00,2.34455,2.34482,2.34317,2.34342,165000000.0
2007-03-05 14:30:00,2.34366,2.34366,2.343,2.3434,206400000.0
2007-03-05 14:35:00,2.34329,2.34425,2.34314,2.34415,165000000.0
2007-03-05 14:40:00,2.34414,2.34426,2.34302,2.34365,210400000.0
2007-03-05 14:45:00,2.34373,2.34602,2.34373,2.34594,169800000.0
2007-03-05 14:50:00,2.34585,2.34663,2.34573,2.3465,173800000.0
2007-03-05 14:55:00,2.34633,2.34721,2.34624,2.34645,198500000.0
2007-03-05 15:00:00,2.34624,2.34624,2.3446,2.34478,192100000.0
2007-03-05 15:05:00,2.34517,2.34795,2.34511,2.34703,148300000.0
2007-03-05 15:10:00,2.34715,2.34902,2.34614,2.34614,153100000.0
2007-03-05 15:15:00,2.34621,2.34651,2.34582,2.34582,169600000.0
2007-03-05 15:20:00,2.34556,2.34748,2.34519,2.3474,191400000.0
2007-03-05 15:25:00,2.34811,2.34883,2.34785,2.34793,186600000.0
2007-03-05 15:30:00,2.34796,2.34934,2.34796,2.34901,180000000.0
2007-03-05 15:35:00,2.34915,2.34984,2.34886,2.34912,205500000.0
2007-03-05 15:40:00,2.34944,2.34954,2.34905,2.34936,173200000.0
2007-03-05 15:45:00,2.3493,2.34939,2.34896,2.34915,180500000.0
2007-03-05 15:50:00,2.34901,2.34917,2.34836,2.34855,196000000.0
2007-03-05 15:55:00,2.34869,2.34881,2.34786,2.34791,173800000.0
2007-03-05 16:00:00,2.34787,2.34796,2.34763,2.34789,185600000.0
2007-03-05 16:05:00,2.34794,2.3492,2.34793,2.3483,201100000.0
2007-03-05 16:10:00,2.34837,2.3488,2.34824,2.3483,173600000.0
2007-03-05 16:15:00,2.34826,2.34844,2.34769,2.34779,214200000.0
2007-03-05 16:20:00,2.3477,2.34883,2.3475,2.34841,185600000.0
2007-03-05 16:25:00,2.34856,2.34856,2.34786,2.34817,180400000.0
2007-03-05 16:30:00,2.34817,2.34873,2.34802,2.34802,160900000.0
2007-03-05 16:35:00,2.34795,2.35115,2.34793,2.35083,193200000.0
2007-03-05 16:40:00,2.35102,2.35106,2.35027,2.35087,198900000.0
2007-03-05 16:45:00,2.35096,2.3515,2.35081,2.35089,215400000.0
2007-03-05 16:50:00,2.35107,2.35355,2.35091,2.35353,174600000.0
2007-03-05 16:55:00,2.35327,2.35348,2.35165,2.35165,149800000.0
2007-03-05 17:00:00,2.35132,2.35132,2.35003,2.35037,143700000.0
2007-03-05 17:05:00,2.35038,2.35112,2.35011,2.35104,134400000.0
2007-03-05 17:10:00,2.35103,2.35701,2.35096,2.3569,178600000.0
2007-03-05 17:15:00,2.35669,2.35673,2.35457,2.35457,147100000.0
2007-03-05 17:20:00,2.35435,2.35435,2.35316,2.35338,153000000.0
2007-03-05 17:25:00,2.3534,2.35365,2.35284,2.35293,192000000.0
2007-03-05 17:30:00,2.35285,2.35352,2.35222,2.35255,137700000.0
2007-03-05 17:35:00,2.35264,2.3527,2.35122,2.35122,152300000.0
2007-03-05 17:40:00,2.35131,2.35246,2.35128,2.35154,186900000.0
2007-03-05 17:45:00,2.35141,2.35252,2.35135,2.3524,186000000.0
2007-03-05 17:50:00,2.35246,2.35411,2.35246,2.3539,185300000.0
2007-03-05 17:55:00,2.35408,2.3543,2.35248,2.35265,203900001.0
2007-03-05 18:00:00,2.35289,2.35309,2.35154,2.35159,1531900002.0
2007-03-05 18:05:00,2.35171,2.353,2.35154,2.353,1748200000.0
2007-03-05 18:10:00,2.35312,2.35347,2.35014,2.35015,1131400000.0
2007-03-05 18:15:00,2.35005,2.35037,2.34976,2.34999,1319700000.0
2007-03-05 18:20:00,2.3498,2.35066,2.34975,2.3505,1360800002.0
2007-03-05 18:25:00,2.35039,2.35039,2.34973,2.34985,1357300001.0
2007-03-05 18:30:00,2.34974,2.35012,2.3495,2.35004,1219400000.0
2007-03-05 18:35:00,2.35012,2.35045,2.34968,2.35038,578400000.0
2007-03-05 18:40:00,2.35045,2.35045,2.34969,2.3497,690400001.0
2007-03-05 18:45:00,2.34973,2.35036,2.34938,2.34943,311199998.0
2007-03-05 18:50:00,2.34923,2.34978,2.3489,2.34898,592100000.0
2007-03-05 18:55:00,2.34894,2.35006,2.34853,2.34973,740600000.0
2007-03-05 19:00:00,2.34968,2.35033,2.34952,2.34958,403000000.0
2007-03-05 19:05:00,2.34955,2.35006,2.34907,2.34907,750200002.0
2007-03-05 19:10:00,2.34911,2.3506,2.34903,2.3506,434900000.0
2007-03-05 19:15:00,2.35065,2.351,2.35009,2.35009,451000001.0
2007-03-05 19:20:00,2.35007,2.35008,2.34947,2.34987,552499999.0
2007-03-05 19:25:00,2.34979,2.34979,2.34842,2.34885,507600000.0
2007-03-05 19:30:00,2.34888,2.34924,2.34852,2.349,608500001.0
2007-03-05 19:35:00,2.34902,2.34927,2.34813,2.34814,455299999.0
2007-03-05 19:40:00,2.3481,2.34879,2.34772,2.34837,396000001.0
2007-03-05 19:45:00,2.34847,2.34917,2.34795,2.34882,273400000.0
2007-03-05 19:50:00,2.34901,2.34952,2.34872,2.34908,339300000.0
2007-03-05 19:55:00,2.34904,2.34966,2.349,2.3495,446200001.0
2007-03-05 20:00:00,2.34952,2.35034,2.34952,2.35016,263699999.0
2007-03-05 20:05:00,2.35018,2.35039,2.34948,2.34948,234700000.0
2007-03-05 20:10:00,2.34977,2.34982,2.34809,2.34809,519400001.0
2007-03-05 20:15:00,2.34814,2.34896,2.34799,2.34887,637199999.0
2007-03-05 20:20:00,2.34884,2.34905,2.3484,2.34842,562599998.0
2007-03-05 20:25:00,2.34827,2.34832,2.3474,2.34748,885000000.0
2007-03-05 20:30:00,2.34756,2.3483,2.34755,2.3482,1134199999.0
2007-03-05 20:35:00,2.34827,2.34827,2.34785,2.34798,502500000.0
2007-03-05 20:40:00,2.34801,2.34826,2.34744,2.34787,674800000.0
2007-03-05 20:45:00,2.34778,2.34817,2.34756,2.34812,573100002.0
2007-03-05 20:50:00,2.3482,2.3485,2.34791,2.34833,832499999.0
2007-03-05 20:55:00,2.34827,2.34845,2.34788,2.3484,976599998.0
2007-03-05 21:00:00,2.34848,2.34857,2.34808,2.34822,822800000.0
2007-03-05 21:05:00,2.34823,2.34845,2.34815,2.34833,236500000.0
2007-03-05 21:10:00,2.34838,2.349,2.34829,2.34844,584199999.0
2007-03-05 21:15:00,2.34844,2.34912,2.34839,2.34843,604600000.0
2007-03-05 21:20:00,2.34847,2.34898,2.34843,2.34868,736900000.0
2007-03-05 21:25:00,2.3487,2.34876,2.34819,2.34847,262200000.0
2007-03-05 21:30:00,2.3485,2.34892,2.34828,2.34856,494500000.0
2007-03-05 21:35:00,2.34855,2.34855,2.34738,2.34738,246700000.0
2007-03-05 21:40:00,2.34723,2.3482,2.34722,2.34809,428499999.0
2007-03-05 21:45:00,2.34808,2.34808,2.34738,2.34757,388799999.0
2007-03-05 21:50:00,2.34771,2.34771,2.34665,2.34684,296300000.0
2007-03-05 21:55:00,2.34696,2.3478,2.34676,2.34733,384800000.0
2007-03-05 22:00:00,2.34721,2.34727,2.34669,2.34719,409600001.0
2007-03-05 22:05:00,2.34716,2.34716,2.34673,2.3468,234000000.0
2007-03-05 22:10:00,2.34686,2.3472,2.34667,2.3472,168200000.0
2007-03-05 22:15:00,2.34714,2.3474,2.34695,2.34713,306500001.0
2007-03-05 22:20:00,2.34714,2.34723,2.34662,2.34689,258200000.0
2007-03-05 22:25:00,2.34691,2.34716,2.34672,2.34687,310700000.0
2007-03-05 22:30:00,2.34679,2.34729,2.34667,2.34727,337100000.0
2007-03-05 22:35:00,2.34724,2.34743,2.34718,2.34725,159800000.0
2007-03-05 22:40:00,2.34722,2.34755,2.34657,2.34684,357500001.0
2007-03-05 22:45:00,2.34708,2.34759,2.34682,2.34697,340500000.0
2007-03-05 22:50:00,2.3474,2.34766,2.34718,2.34725,204200000.0
2007-03-05 22:55:00,2.34718,2.34722,2.34655,2.34671,157399999.0
2007-03-05 23:00:00,2.34667,2.34701,2.34597,2.34643,159500000.0
2007-03-05 23:05:00,2.34648,2.34665,2.34592,2.3462,147000000.0
2007-03-05 23:10:00,2.34606,2.34657,2.34594,2.34637,161600000.0
2007-03-05 23:15:00,2.34643,2.3465,2.34606,2.34643,122400000.0
2007-03-05 23:20:00,2.34646,2.34654,2.34583,2.34595,136000000.0
2007-03-05 23:25:00,2.34598,2.34598,2.34519,2.34533,196700000.0
2007-03-05 23:30:00,2.34532,2.34532,2.34445,2.34468,141400000.0
2007-03-05 23:35:00,2.34459,2.34473,2.34393,2.34409,159700000.0
2007-03-05 23:40:00,2.34403,2.34438,2.34388,2.34433,156700000.0
2007-03-05 23:45:00,2.34449,2.34549,2.34444,2.34513,174500000.0
2007-03-05 23:50:00,2.34511,2.34563,2.34444,2.34444,158200000.0
2007-03-05 23:55:00,2.34424,2.34438,2.34346,2.344,129200000.0
2007-03-06 00:00:00,2.34375,2.3447,2.34367,2.34437,128800000.0
2007-03-06 00:05:00,2.34407,2.34445,2.34386,2.34435,154800000.0
2007-03-06 00:10:00,2.34431,2.34441,2.344,2.34407,117000000.0
2007-03-06 00:15:00,2.3439,2.3439,2.34327,2.34351,154300000.0
2007-03-06 00:20:00,2.3434,2.34352,2.34312,2.34351,163100000.0
2007-03-06 00:25:00,2.34353,2.34368,2.34317,2.34342,220200000.0
2007-03-06 00:30:00,2.34347,2.34391,2.34347,2.34371,152800000.0
2007-03-06 00:35:00,2.34375,2.34401,2.34331,2.34337,202000000.0
2007-03-06 00:40:00,2.34339,2.344,2.3427,2.34288,188300001.0
2007-03-06 00:45:00,2.34292,2.34326,2.34263,2.34298,191200000.0
2007-03-06 00:50:00,2.34314,2.34353,2.34307,2.34318,137500000.0
2007-03-06 00:55:00,2.34296,2.34402,2.34259,2.34289,179100000.0
2007-03-06 01:00:00,2.34274,2.34298,2.34165,2.34171,212300001.0
2007-03-06 01:05:00,2.34174,2.34174,2.34075,2.34077,165500000.0
2007-03-06 01:10:00,2.34094,2.34121,2.34029,2.34058,162000000.0
2007-03-06 01:15:00,2.34059,2.34127,2.34054,2.34127,123900000.0
2007-03-06 01:20:00,2.34129,2.34182,2.34116,2.34151,214700000.0
2007-03-06 01:25:00,2.34164,2.34369,2.34156,2.34332,156600001.0
2007-03-06 01:30:00,2.34334,2.34367,2.34308,2.34341,162300000.0
2007-03-06 01:35:00,2.34351,2.34377,2.34221,2.34289,137200000.0
2007-03-06 01:40:00,2.34294,2.34294,2.34202,2.34225,201800000.0
2007-03-06 01:45:00,2.34219,2.34316,2.34196,2.34302,157200000.0
2007-03-06 01:50:00,2.34298,2.34348,2.34296,2.34333,196100000.0
2007-03-06 01:55:00,2.34332,2.34404,2.34285,2.34404,130300000.0
2007-03-06 02:00:00,2.34427,2.34558,2.34334,2.34558,132000000.0
2007-03-06 02:05:00,2.34547,2.34663,2.34501,2.34529,203400000.0
2007-03-06 02:10:00,2.34543,2.34744,2.34527,2.34656,132900000.0
2007-03-06 02:15:00,2.34664,2.34669,2.34542,2.34563,190700000.0
2007-03-06 02:20:00,2.34514,2.34514,2.34417,2.34508,138600000.0
2007-03-06 02:25:00,2.34515,2.34617,2.34515,2.34578,105200000.0
2007-03-06 02:30:00,2.34586,2.34663,2.34575,2.34659,149500000.0
2007-03-06 02:35:00,2.34663,2.34695,2.34661,2.3467,145000000.0
2007-03-06 02:40:00,2.34656,2.34664,2.34622,2.34637,194800000.0
2007-03-06 02:45:00,2.34635,2.34662,2.34578,2.34615,206600000.0
2007-03-06 02:50:00,2.34598,2.34619,2.34535,2.34577,205300000.0
2007-03-06 02:55:00,2.34549,2.34587,2.34471,2.34557,144300000.0
2007-03-06 03:00:00,2.34555,2.34577,2.34524,2.34563,123500000.0
2007-03-06 03:05:00,2.34532,2.34623,2.34526,2.34594,128100000.0
2007-03-06 03:10:00,2.34626,2.34873,2.34626,2.34873,113600000.0
2007-03-06 03:15:00,2.34902,2.34908,2.34776,2.3483,185200000.0
2007-03-06 03:20:00,2.34846,2.34846,2.34747,2.34747,132400000.0
2007-03-06 03:25:00,2.34772,2.34796,2.34753,2.34777,135600000.0
2007-03-06 03:30:00,2.34782,2.3491,2.34782,2.34885,149300000.0
2007-03-06 03:35:00,2.34881,2.34995,2.3487,2.34995,166300000.0
2007-03-06 03:40:00,2.35013,2.35043,2.34967,2.34992,208500000.0
2007-03-06 03:45:00,2.34995,2.35017,2.3495,2.34979,131500000.0
2007-03-06 03:50:00,2.34993,2.34999,2.34943,2.34988,157200000.0
2007-03-06 03:55:00,2.34995,2.3504,2.34986,2.35022,179700000.0
2007-03-06 04:00:00,2.3502,2.35027,2.35004,2.3502,144200000.0
2007-03-06 04:05:00,2.35005,2.35118,2.35004,2.35118,155800000.0
2007-03-06 04:10:00,2.35143,2.35365,2.35135,2.35365,186599999.0
2007-03-06 04:15:00,2.35355,2.35444,2.35324,2.35408,124300000.0
2007-03-06 04:20:00,2.35432,2.35432,2.35342,2.35378,188900000.0
2007-03-06 04:25:00,2.35384,2.3556,2.35371,2.3556,185900000.0
2007-03-06 04:30:00,2.35611,2.35676,2.35566,2.35572,182500000.0
2007-03-06 04:35:00,2.35579,2.35579,2.35433,2.3546,158200000.0
2007-03-06 04:40:00,2.3545,2.35462,2.35402,2.35402,149000000.0
2007-03-06 04:45:00,2.35389,2.3558,2.35379,2.3558,112300000.0
2007-03-06 04:50:00,2.35593,2.35857,2.35541,2.35724,132100000.0
2007-03-06 04:55:00,2.35715,2.35734,2.35532,2.35594,176600000.0
2007-03-06 05:00:00,2.356,2.35702,2.356,2.35698,156600000.0
2007-03-06 05:05:00,2.35738,2.35832,2.35738,2.35813,161100000.0
2007-03-06 05:10:00,2.35811,2.35811,2.35731,2.35731,153600000.0
2007-03-06 05:15:00,2.35742,2.3575,2.35652,2.35716,206799999.0
2007-03-06 05:20:00,2.35693,2.35715,2.3564,2.3564,179000000.0
2007-03-06 05:25:00,2.3565,2.3569,2.35631,2.35652,128900000.0
2007-03-06 05:30:00,2.35653,2.35715,2.35649,2.3571,148700000.0
2007-03-06 05:35:00,2.35714,2.35754,2.35694,2.35742,178400001.0
2007-03-06 05:40:00,2.35697,2.3579,2.35697,2.35783,189700000.0
2007-03-06 05:45:00,2.35779,2.35816,2.35773,2.35791,135100000.0
2007-03-06 05:50:00,2.35782,2.35783,2.35683,2.35702,123700000.0
2007-03-06 05:55:00,2.35712,2.35746,2.35701,2.35701,157500000.0
2007-03-06 06:00:00,2.35687,2.3573,2.35662,2.35676,156900000.0
2007-03-06 06:05:00,2.3567,2.35765,2.3567,2.35744,139700000.0
2007-03-06 06:10:00,2.3575,2.35807,2.35745,2.35745,124300000.0
2007-03-06 06:15:00,2.3575,2.35982,2.35729,2.35955,163500000.0
2007-03-06 06:20:00,2.35952,2.35952,2.35819,2.35829,164200000.0
2007-03-06 06:25:00,2.35827,2.35861,2.35812,2.35844,151400000.0
2007-03-06 06:30:00,2.3587,2.359,2.35837,2.35893,202500000.0
2007-03-06 06:35:00,2.35858,2.35858,2.35697,2.35721,184500000.0
2007-03-06 06:40:00,2.35724,2.35758,2.3571,2.35758,154200000.0
2007-03-06 06:45:00,2.35744,2.35774,2.35662,2.35662,95700000.0
2007-03-06 06:50:00,2.35646,2.35666,2.35515,2.35515,153100000.0
2007-03-06 06:55:00,2.35517,2.35565,2.35467,2.35496,130300000.0
2007-03-06 07:00:00,2.35496,2.35599,2.35482,2.35508,162900000.0
2007-03-06 07:05:00,2.35517,2.35526,2.35417,2.35476,161700000.0
2007-03-06 07:10:00,2.35435,2.3545,2.35391,2.35444,154500000.0
2007-03-06 07:15:00,2.35473,2.35538,2.35462,2.35528,171800000.0
2007-03-06 07:20:00,2.35515,2.35522,2.35417,2.35447,171400001.0
2007-03-06 07:25:00,2.35421,2.35446,2.35381,2.35422,129200000.0
2007-03-06 07:30:00,2.35446,2.35553,2.35446,2.3553,154000000.0
2007-03-06 07:35:00,2.35524,2.35553,2.35498,2.3555,151400000.0
2007-03-06 07:40:00,2.35543,2.3559,2.35492,2.35492,119700000.0
2007-03-06 07:45:00,2.35509,2.35532,2.35412,2.35418,151200000.0
2007-03-06 07:50:00,2.35417,2.35455,2.35397,2.35403,145400000.0
2007-03-06 07:55:00,2.35396,2.35437,2.35382,2.35413,132100000.0
2007-03-06 08:00:00,2.35432,2.35514,2.35432,2.35489,151900000.0
2007-03-06 08:05:00,2.35475,2.35497,2.35338,2.35338,191000000.0
2007-03-06 08:10:00,2.35341,2.35416,2.35292,2.35292,163800000.0
2007-03-06 08:15:00,2.35295,2.35346,2.35278,2.35346,139500000.0
2007-03-06 08:20:00,2.35339,2.35435,2.35333,2.35419,152400000.0
2007-03-06 08:25:00,2.35426,2.35434,2.35384,2.35425,167000000.0
2007-03-06 08:30:00,2.35406,2.35463,2.3523,2.3528,185000000.0
2007-03-06 08:35:00,2.35294,2.35398,2.35287,2.35315,162400000.0
2007-03-06 08:40:00,2.353,2.35334,2.35258,2.35299,150200000.0
2007-03-06 08:45:00,2.35289,2.35406,2.35289,2.35397,168400000.0
2007-03-06 08:50:00,2.35399,2.3546,2.35389,2.35455,148100000.0
2007-03-06 08:55:00,2.35469,2.35549,2.35404,2.35443,164600000.0
2007-03-06 09:00:00,2.35441,2.35595,2.35441,2.35534,142500000.0
2007-03-06 09:05:00,2.35529,2.3559,2.35479,2.35481,170400000.0
2007-03-06 09:10:00,2.35439,2.35457,2.35309,2.35309,101500000.0
2007-03-06 09:15:00,2.35308,2.35374,2.3529,2.35347,202400000.0
2007-03-06 09:20:00,2.35343,2.35374,2.35328,2.35363,181200000.0
2007-03-06 09:25:00,2.3535,2.35421,2.35335,2.3539,143000000.0
2007-03-06 09:30:00,2.35409,2.35447,2.3539,2.3543,195899999.0
2007-03-06 09:35:00,2.35435,2.35449,2.35349,2.35353,145900000.0
2007-03-06 09:40:00,2.35348,2.35363,2.35281,2.35336,206399996.0
2007-03-06 09:45:00,2.35332,2.35658,2.3532,2.35649,184300000.0
2007-03-06 09:50:00,2.35649,2.35649,2.35533,2.35535,192900000.0
2007-03-06 09:55:00,2.35508,2.35508,2.35408,2.35421,120300000.0
2007-03-06 10:00:00,2.35408,2.35548,2.35408,2.35483,131600000.0
2007-03-06 10:05:00,2.35487,2.35498,2.35306,2.35346,194000001.0
2007-03-06 10:10:00,2.35358,2.3537,2.35248,2.35248,145600000.0
2007-03-06 10:15:00,2.35234,2.35287,2.35218,2.35226,186700000.0
2007-03-06 10:20:00,2.35235,2.35246,2.35137,2.3521,194200000.0
2007-03-06 10:25:00,2.35203,2.35258,2.35165,2.3519,147400000.0
2007-03-06 10:30:00,2.35177,2.35261,2.35169,2.35248,138400000.0
2007-03-06 10:35:00,2.35252,2.35267,2.35219,2.35219,150800000.0
2007-03-06 10:40:00,2.35203,2.3523,2.35168,2.35198,179199999.0
2007-03-06 10:45:00,2.35202,2.35234,2.35199,2.35228,157700000.0
2007-03-06 10:50:00,2.35211,2.35266,2.3519,2.35263,192600000.0
2007-03-06 10:55:00,2.35289,2.35377,2.35261,2.35324,242899999.0
2007-03-06 11:00:00,2.35323,2.35344,2.35282,2.35305,193799999.0
2007-03-06 11:05:00,2.35317,2.35363,2.35235,2.35243,180800000.0
2007-03-06 11:10:00,2.35225,2.35269,2.35131,2.35131,179200001.0
2007-03-06 11:15:00,2.35113,2.35185,2.35104,2.35147,173000000.0
2007-03-06 11:20:00,2.35145,2.35225,2.35138,2.35168,162500000.0
2007-03-06 11:25:00,2.35186,2.352,2.35137,2.3518,194000000.0
2007-03-06 11:30:00,2.35191,2.35338,2.35191,2.35325,228400000.0
2007-03-06 11:35:00,2.35328,2.35421,2.35322,2.35406,190200000.0
2007-03-06 11:40:00,2.35399,2.35417,2.35363,2.35394,167299999.0
2007-03-06 11:45:00,2.35419,2.35491,2.35408,2.35474,137800000.0
2007-03-06 11:50:00,2.35457,2.35492,2.35432,2.3544,160700000.0
2007-03-06 11:55:00,2.35434,2.35454,2.3541,2.35442,200400000.0
2007-03-06 12:00:00,2.35488,2.35578,2.35453,2.35493,172900000.0
2007-03-06 12:05:00,2.35505,2.35554,2.35469,2.35499,200599998.0
2007-03-06 12:10:00,2.35498,2.35515,2.35459,2.35477,141700000.0
2007-03-06 12:15:00,2.35474,2.35492,2.35432,2.35442,170300000.0
2007-03-06 12:20:00,2.35444,2.35489,2.35417,2.35466,205900000.0
2007-03-06 12:25:00,2.35478,2.35543,2.35451,2.35492,191900001.0
2007-03-06 12:30:00,2.35489,2.35571,2.35458,2.35503,112300000.0
2007-03-06 12:35:00,2.35501,2.35507,2.35436,2.35473,222900000.0
2007-03-06 12:40:00,2.35481,2.35623,2.35474,2.35598,207400000.0
2007-03-06 12:45:00,2.35596,2.35599,2.35551,2.35551,235500000.0
2007-03-06 12:50:00,2.3554,2.35545,2.35462,2.35462,138700000.0
2007-03-06 12:55:00,2.35469,2.35531,2.35459,2.35524,158900001.0
2007-03-06 13:00:00,2.35535,2.35571,2.35517,2.35537,214100000.0
2007-03-06 13:05:00,2.35552,2.3559,2.35529,2.3553,167300000.0
2007-03-06 13:10:00,2.35504,2.35527,2.35456,2.35521,210600000.0
2007-03-06 13:15:00,2.35522,2.35587,2.35476,2.3556,172200000.0
2007-03-06 13:20:00,2.35553,2.35563,2.35507,2.3552,144500000.0
2007-03-06 13:25:00,2.35524,2.35593,2.35503,2.35593,266499999.0
2007-03-06 13:30:00,2.35598,2.35637,2.35563,2.35624,205700000.0
2007-03-06 13:35:00,2.35638,2.35649,2.35578,2.3561,208600000.0
2007-03-06 13:40:00,2.35607,2.35662,2.35595,2.35659,157800000.0
2007-03-06 13:45:00,2.35668,2.35715,2.35654,2.35701,176800000.0
2007-03-06 13:50:00,2.35706,2.35807,2.35683,2.35721,179600000.0
2007-03-06 13:55:00,2.35713,2.35787,2.35712,2.35729,139200000.0
2007-03-06 14:00:00,2.3574,2.35933,2.3574,2.35933,143999999.0
2007-03-06 14:05:00,2.35946,2.35965,2.35849,2.35849,178399998.0
2007-03-06 14:10:00,2.3584,2.35865,2.35812,2.35833,244499999.0
2007-03-06 14:15:00,2.35841,2.35955,2.35836,2.35837,186700000.0
2007-03-06 14:20:00,2.35849,2.3586,2.35812,2.35823,195100000.0
2007-03-06 14:25:00,2.35821,2.35863,2.35815,2.35847,154400000.0
2007-03-06 14:30:00,2.35864,2.35893,2.35848,2.35888,154400000.0
2007-03-06 14:35:00,2.35881,2.35953,2.35874,2.35935,186699998.0
2007-03-06 14:40:00,2.35962,2.35977,2.35881,2.35954,229000000.0
2007-03-06 14:45:00,2.35959,2.35973,2.35935,2.35947,124300000.0
2007-03-06 14:50:00,2.35936,2.35978,2.35901,2.35914,176200000.0
2007-03-06 14:55:00,2.35905,2.35941,2.35873,2.3591,228399998.0
2007-03-06 15:00:00,2.35891,2.36012,2.35891,2.35961,165100000.0
2007-03-06 15:05:00,2.35959,2.36023,2.3592,2.35996,170400000.0
2007-03-06 15:10:00,2.36005,2.36055,2.35923,2.35946,128300000.0
2007-03-06 15:15:00,2.35965,2.35976,2.35876,2.35901,130500000.0
2007-03-06 15:20:00,2.35892,2.35908,2.35813,2.35818,134600000.0
2007-03-06 15:25:00,2.35817,2.35833,2.35719,2.35735,150700000.0
2007-03-06 15:30:00,2.3574,2.35792,2.35671,2.35704,170400000.0
2007-03-06 15:35:00,2.35692,2.35774,2.35691,2.3575,190600000.0
2007-03-06 15:40:00,2.35764,2.35764,2.35614,2.35614,194200000.0
2007-03-06 15:45:00,2.35624,2.35684,2.35597,2.3562,259499999.0
2007-03-06 15:50:00,2.35613,2.3563,2.3549,2.35492,139900000.0
2007-03-06 15:55:00,2.35507,2.35542,2.35451,2.35458,154700000.0
2007-03-06 16:00:00,2.35494,2.35558,2.35491,2.35537,166600000.0
2007-03-06 16:05:00,2.35539,2.356,2.35533,2.356,91600000.0
2007-03-06 16:10:00,2.35604,2.35613,2.35553,2.35607,183300000.0
2007-03-06 16:15:00,2.35613,2.35647,2.35543,2.35571,172900000.0
2007-03-06 16:20:00,2.3559,2.35606,2.35553,2.35561,150600000.0
2007-03-06 16:25:00,2.35594,2.35597,2.35528,2.35597,175600000.0
2007-03-06 16:30:00,2.35611,2.35724,2.35611,2.35644,160900000.0
2007-03-06 16:35:00,2.35623,2.35691,2.35623,2.35649,168000000.0
2007-03-06 16:40:00,2.3565,2.35682,2.35602,2.35666,171400000.0
2007-03-06 16:45:00,2.35663,2.35758,2.35651,2.35758,234100002.0
2007-03-06 16:50:00,2.35773,2.35778,2.35737,2.35747,221000001.0
2007-03-06 16:55:00,2.35727,2.35748,2.35628,2.35698,184300000.0
2007-03-06 17:00:00,2.35623,2.35751,2.35575,2.35697,177400000.0
2007-03-06 17:05:00,2.3569,2.35702,2.35637,2.35657,152600000.0
2007-03-06 17:10:00,2.35659,2.357,2.35612,2.35675,214300000.0
2007-03-06 17:15:00,2.35681,2.35692,2.35539,2.35552,154299999.0
2007-03-06 17:20:00,2.35553,2.35577,2.35473,2.3549,157000000.0
2007-03-06 17:25:00,2.35499,2.35558,2.35475,2.35518,205800000.0
2007-03-06 17:30:00,2.35512,2.35558,2.35488,2.35527,202000000.0
2007-03-06 17:35:00,2.35535,2.35558,2.35502,2.35514,141700000.0
2007-03-06 17:40:00,2.35526,2.35541,2.35474,2.35498,193200000.0
2007-03-06 17:45:00,2.35521,2.3553,2.35467,2.35467,192400000.0
2007-03-06 17:50:00,2.35454,2.35522,2.35371,2.35372,236000000.0
2007-03-06 17:55:00,2.35366,2.35444,2.35327,2.35439,157300000.0
2007-03-06 18:00:00,2.3545,2.35539,2.35445,2.35501,1512400000.0
2007-03-06 18:05:00,2.35511,2.35563,2.35494,2.3553,1624800000.0
2007-03-06 18:10:00,2.35522,2.35642,2.35485,2.35613,1229600000.0
2007-03-06 18:15:00,2.35624,2.35705,2.35619,2.35655,1319100000.0
2007-03-06 18:20:00,2.35657,2.35692,2.35627,2.35658,1324700001.0
2007-03-06 18:25:00,2.35657,2.35684,2.3562,2.3566,1368699999.0
2007-03-06 18:30:00,2.35666,2.35748,2.35666,2.35723,1357399999.0
2007-03-06 18:35:00,2.35718,2.35718,2.35663,2.35704,596900002.0
2007-03-06 18:40:00,2.35717,2.35744,2.35691,2.35728,662700000.0
2007-03-06 18:45:00,2.35731,2.35851,2.35731,2.35817,265700000.0
2007-03-06 18:50:00,2.35796,2.35815,2.3577,2.35794,694200000.0
2007-03-06 18:55:00,2.35794,2.35871,2.3577,2.35866,703900000.0
2007-03-06 19:00:00,2.35874,2.35947,2.35874,2.3594,428800000.0
2007-03-06 19:05:00,2.35949,2.35992,2.3592,2.35962,777000000.0
2007-03-06 19:10:00,2.35977,2.3603,2.35947,2.3603,479700000.0
2007-03-06 19:15:00,2.36029,2.36045,2.35963,2.35963,482799999.0
2007-03-06 19:20:00,2.35962,2.35987,2.35912,2.35987,578099999.0
2007-03-06 19:25:00,2.35992,2.36015,2.35939,2.35952,599500000.0
2007-03-06 19:30:00,2.35954,2.35975,2.35916,2.35956,643300001.0
2007-03-06 19:35:00,2.3596,2.35977,2.35948,2.35953,389500000.0
2007-03-06 19:40:00,2.35945,2.35951,2.35889,2.35898,389000000.0
2007-03-06 19:45:00,2.35897,2.36014,2.35896,2.35998,326600001.0
2007-03-06 19:50:00,2.35997,2.36092,2.35967,2.3608,362100000.0
2007-03-06 19:55:00,2.36075,2.36113,2.36068,2.36078,427400000.0
2007-03-06 20:00:00,2.3608,2.36121,2.3607,2.36087,242600001.0
2007-03-06 20:05:00,2.3608,2.36091,2.35961,2.35961,259000000.0
2007-03-06 20:10:00,2.35971,2.35988,2.35917,2.35973,531300000.0
2007-03-06 20:15:00,2.35977,2.36006,2.35894,2.3594,575900000.0
2007-03-06 20:20:00,2.35936,2.35939,2.35902,2.35924,647100000.0
2007-03-06 20:25:00,2.35918,2.35959,2.359,2.35942,848300000.0
2007-03-06 20:30:00,2.35945,2.35979,2.35923,2.35966,1153700000.0
2007-03-06 20:35:00,2.35975,2.35994,2.35943,2.3598,530800000.0
2007-03-06 20:40:00,2.35985,2.36032,2.3597,2.36009,627900000.0
2007-03-06 20:45:00,2.35996,2.36015,2.35939,2.35987,565300000.0
2007-03-06 20:50:00,2.3599,2.36016,2.35945,2.35947,835900000.0
2007-03-06 20:55:00,2.35936,2.35993,2.35933,2.35983,1050700001.0
2007-03-06 21:00:00,2.35984,2.36014,2.35947,2.35995,793700000.0
2007-03-06 21:05:00,2.35998,2.36009,2.35966,2.35973,203300000.0
2007-03-06 21:10:00,2.35978,2.36019,2.35947,2.35975,495500000.0
2007-03-06 21:15:00,2.35966,2.36085,2.35963,2.36044,582100000.0
2007-03-06 21:20:00,2.36061,2.36093,2.36015,2.36045,768699999.0
2007-03-06 21:25:00,2.36036,2.3616,2.36021,2.36138,280000000.0
2007-03-06 21:30:00,2.36145,2.36156,2.36103,2.36113,450700000.0
2007-03-06 21:35:00,2.36128,2.36173,2.36125,2.36138,244100000.0
2007-03-06 21:40:00,2.36164,2.36203,2.36142,2.36183,371700000.0
2007-03-06 21:45:00,2.36184,2.3622,2.36159,2.3617,456100001.0
2007-03-06 21:50:00,2.36175,2.36275,2.36147,2.36264,251800000.0
2007-03-06 21:55:00,2.3627,2.36297,2.36236,2.36273,323400000.0
2007-03-06 22:00:00,2.36273,2.36299,2.36237,2.3629,296500000.0
2007-03-06 22:05:00,2.36301,2.36337,2.3628,2.36293,203100000.0
2007-03-06 22:10:00,2.36305,2.36335,2.36286,2.36321,234500001.0
2007-03-06 22:15:00,2.36322,2.36488,2.36308,2.36488,314600000.0
2007-03-06 22:20:00,2.36505,2.36516,2.36436,2.36455,234700000.0
2007-03-06 22:25:00,2.36459,2.36467,2.36394,2.36408,273800000.0
2007-03-06 22:30:00,2.36402,2.36462,2.36399,2.36426,301400000.0
2007-03-06 22:35:00,2.36434,2.36441,2.36368,2.36403,180300000.0
2007-03-06 22:40:00,2.36401,2.36475,2.36396,2.36475,257200000.0
2007-03-06 22:45:00,2.36467,2.36467,2.36417,2.36439,339900000.0
2007-03-06 22:50:00,2.36421,2.36422,2.36381,2.36397,196300000.0
2007-03-06 22:55:00,2.36393,2.36411,2.36347,2.36363,152200000.0
2007-03-06 23:00:00,2.36369,2.36397,2.36346,2.36374,220700000.0
2007-03-06 23:05:00,2.36374,2.36396,2.3635,2.36396,106900000.0
2007-03-06 23:10:00,2.36387,2.36397,2.36326,2.36327,157000000.0
2007-03-06 23:15:00,2.36334,2.36341,2.36158,2.36201,171600000.0
2007-03-06 23:20:00,2.36194,2.36239,2.36141,2.36219,167200000.0
2007-03-06 23:25:00,2.36222,2.36246,2.36197,2.3624,198600000.0
2007-03-06 23:30:00,2.36244,2.36269,2.36232,2.36257,123100000.0
2007-03-06 23:35:00,2.3625,2.36286,2.36237,2.36276,145700000.0
2007-03-06 23:40:00,2.36276,2.36279,2.36216,2.36251,159900000.0
2007-03-06 23:45:00,2.36237,2.3633,2.36237,2.36306,162500000.0
2007-03-06 23:50:00,2.36315,2.36328,2.36256,2.36287,185200000.0
2007-03-06 23:55:00,2.36254,2.36286,2.36211,2.36243,188899999.0
2007-03-07 00:00:00,2.36226,2.36232,2.36205,2.36223,95800000.0
2007-03-07 00:05:00,2.3621,2.36272,2.36204,2.36257,137600000.0
2007-03-07 00:10:00,2.3626,2.36296,2.36255,2.36267,138700000.0
2007-03-07 00:15:00,2.36276,2.36344,2.36269,2.3632,186600001.0
2007-03-07 00:20:00,2.36312,2.3637,2.36312,2.36357,180900000.0
2007-03-07 00:25:00,2.36352,2.36402,2.36332,2.36395,176200000.0
2007-03-07 00:30:00,2.36397,2.36407,2.36349,2.36364,165500000.0
2007-03-07 00:35:00,2.3636,2.36411,2.3636,2.36392,135400000.0
2007-03-07 00:40:00,2.36398,2.36403,2.36318,2.36358,147199999.0
2007-03-07 00:45:00,2.36351,2.36434,2.36348,2.36411,151300000.0
2007-03-07 00:50:00,2.36407,2.36416,2.36361,2.36389,199800001.0
2007-03-07 00:55:00,2.36368,2.36531,2.36363,2.36515,136600000.0
2007-03-07 01:00:00,2.36534,2.36665,2.36533,2.36637,199100000.0
2007-03-07 01:05:00,2.36663,2.36741,2.36658,2.36731,121800000.0
2007-03-07 01:10:00,2.36788,2.36788,2.3664,2.3668,229500000.0
2007-03-07 01:15:00,2.36703,2.36729,2.3666,2.36674,202800000.0
2007-03-07 01:20:00,2.36673,2.36756,2.36673,2.3675,143000000.0
2007-03-07 01:25:00,2.36756,2.36803,2.36741,2.36788,150200000.0
2007-03-07 01:30:00,2.36794,2.36852,2.36791,2.36811,158200000.0
2007-03-07 01:35:00,2.36815,2.36852,2.36754,2.36815,103200000.0
2007-03-07 01:40:00,2.36824,2.36856,2.36763,2.36765,147100000.0
2007-03-07 01:45:00,2.36769,2.368,2.36753,2.36759,135300001.0
2007-03-07 01:50:00,2.3674,2.36761,2.36702,2.36702,156800000.0
2007-03-07 01:55:00,2.36705,2.36718,2.3669,2.36711,156400000.0
2007-03-07 02:00:00,2.36722,2.36738,2.36703,2.36724,115600000.0
2007-03-07 02:05:00,2.36718,2.36776,2.36713,2.36754,163800000.0
2007-03-07 02:10:00,2.36766,2.36767,2.36684,2.36692,202000000.0
2007-03-07 02:15:00,2.36706,2.36736,2.36679,2.36695,165300000.0
2007-03-07 02:20:00,2.36698,2.36726,2.36688,2.36692,139600000.0
2007-03-07 02:25:00,2.36702,2.36714,2.36674,2.36688,146200000.0
2007-03-07 02:30:00,2.367,2.36787,2.36697,2.36787,159100000.0
2007-03-07 02:35:00,2.36791,2.3681,2.36753,2.36793,154699999.0
2007-03-07 02:40:00,2.36781,2.36836,2.36766,2.36836,153000000.0
2007-03-07 02:45:00,2.36833,2.36911,2.36827,2.36857,76500000.0
2007-03-07 02:50:00,2.36853,2.36875,2.36803,2.36839,169400000.0
2007-03-07 02:55:00,2.36843,2.36859,2.36708,2.36708,154300000.0
2007-03-07 03:00:00,2.36671,2.36671,2.36587,2.36634,171600000.0
2007-03-07 03:05:00,2.36609,2.36652,2.36587,2.36635,195600000.0
2007-03-07 03:10:00,2.36661,2.3667,2.36608,2.36612,88300000.0
2007-03-07 03:15:00,2.3662,2.36638,2.36584,2.36598,133800000.0
2007-03-07 03:20:00,2.36598,2.36598,2.3652,2.36538,144400000.0
2007-03-07 03:25:00,2.36547,2.36561,2.36015,2.36026,110900000.0
2007-03-07 03:30:00,2.36,2.36,2.35762,2.35847,123100000.0
2007-03-07 03:35:00,2.35878,2.36454,2.35878,2.36386,172700000.0
2007-03-07 03:40:00,2.36377,2.36442,2.35973,2.35973,160699999.0
2007-03-07 03:45:00,2.35975,2.36223,2.35936,2.36176,230000000.0
2007-03-07 03:50:00,2.36189,2.36205,2.36143,2.36149,145100000.0
2007-03-07 03:55:00,2.36165,2.36193,2.36117,2.3618,131800000.0
2007-03-07 04:00:00,2.36156,2.36164,2.35987,2.36127,119700000.0
2007-03-07 04:05:00,2.3606,2.36069,2.35998,2.36037,191600000.0
2007-03-07 04:10:00,2.36036,2.36089,2.36029,2.36059,124400000.0
2007-03-07 04:15:00,2.36035,2.3614,2.36022,2.36117,135600000.0
2007-03-07 04:20:00,2.36144,2.36163,2.3606,2.3606,180200000.0
2007-03-07 04:25:00,2.36079,2.36094,2.36054,2.36092,125400000.0
2007-03-07 04:30:00,2.36091,2.36118,2.36046,2.36057,143100000.0
2007-03-07 04:35:00,2.36048,2.36071,2.36009,2.36062,109900000.0
2007-03-07 04:40:00,2.36056,2.36075,2.35968,2.35968,112000000.0
2007-03-07 04:45:00,2.35979,2.36051,2.35979,2.36045,132000000.0
2007-03-07 04:50:00,2.36051,2.36073,2.36039,2.36066,94000000.0
2007-03-07 04:55:00,2.36083,2.36123,2.36043,2.36045,160500000.0
2007-03-07 05:00:00,2.3603,2.36053,2.36007,2.36012,120700000.0
2007-03-07 05:05:00,2.36016,2.3602,2.35967,2.35982,109600001.0
2007-03-07 05:10:00,2.35982,2.36007,2.35944,2.36,156000000.0
2007-03-07 05:15:00,2.36013,2.36078,2.35929,2.35957,216200000.0
2007-03-07 05:20:00,2.35929,2.35936,2.35766,2.35766,204999999.0
2007-03-07 05:25:00,2.35736,2.35914,2.35664,2.35914,144800000.0
2007-03-07 05:30:00,2.35925,2.36096,2.35896,2.36066,133000000.0
2007-03-07 05:35:00,2.361,2.36207,2.361,2.36207,178000000.0
2007-03-07 05:40:00,2.36198,2.36217,2.3615,2.36157,106700000.0
2007-03-07 05:45:00,2.36165,2.36167,2.36033,2.36074,152700000.0
2007-03-07 05:50:00,2.36098,2.36173,2.36098,2.36143,194000000.0
2007-03-07 05:55:00,2.36157,2.36159,2.36112,2.36151,113000000.0
2007-03-07 06:00:00,2.36141,2.36155,2.36109,2.36127,138400000.0
2007-03-07 06:05:00,2.36127,2.36189,2.36127,2.36189,164500000.0
2007-03-07 06:10:00,2.36191,2.36197,2.36134,2.36135,149500000.0
2007-03-07 06:15:00,2.36144,2.36163,2.36093,2.36095,187600000.0
2007-03-07 06:20:00,2.36095,2.36126,2.36059,2.36089,205000000.0
2007-03-07 06:25:00,2.36068,2.36212,2.36068,2.36132,169000001.0
2007-03-07 06:30:00,2.36148,2.36191,2.36141,2.36172,231700000.0
2007-03-07 06:35:00,2.36175,2.36243,2.36164,2.36209,119100000.0
2007-03-07 06:40:00,2.36224,2.3624,2.36033,2.36057,192600000.0
2007-03-07 06:45:00,2.36034,2.36066,2.35963,2.35991,137700000.0
2007-03-07 06:50:00,2.35998,2.36043,2.35971,2.35973,130900000.0
2007-03-07 06:55:00,2.35966,2.3598,2.35873,2.35908,177000000.0
2007-03-07 07:00:00,2.35903,2.36005,2.3589,2.36005,138200000.0
2007-03-07 07:05:00,2.36015,2.36048,2.35889,2.35916,195100000.0
2007-03-07 07:10:00,2.35887,2.35965,2.35854,2.35879,163200000.0
2007-03-07 07:15:00,2.359,2.35983,2.3589,2.3589,191700000.0
2007-03-07 07:20:00,2.35889,2.35917,2.35845,2.35913,186500001.0
2007-03-07 07:25:00,2.35913,2.35926,2.35879,2.35893,160000001.0
2007-03-07 07:30:00,2.35898,2.35954,2.35885,2.3593,183900000.0
2007-03-07 07:35:00,2.3594,2.35943,2.35878,2.35899,193000000.0
2007-03-07 07:40:00,2.35897,2.35913,2.35878,2.359,104900000.0
2007-03-07 07:45:00,2.35906,2.35926,2.3589,2.35913,168200000.0
2007-03-07 07:50:00,2.35911,2.35937,2.35895,2.35917,189900000.0
2007-03-07 07:55:00,2.35916,2.35969,2.35913,2.35941,161400000.0
2007-03-07 08:00:00,2.35956,2.35967,2.35937,2.35967,190900000.0
2007-03-07 08:05:00,2.35967,2.36063,2.35965,2.36055,164999999.0
2007-03-07 08:10:00,2.36045,2.36057,2.35988,2.35988,147500000.0
2007-03-07 08:15:00,2.36015,2.36048,2.36005,2.36048,140900000.0
2007-03-07 08:20:00,2.36035,2.36049,2.3601,2.3602,162400000.0
2007-03-07 08:25:00,2.3603,2.36036,2.36008,2.36036,166599999.0
2007-03-07 08:30:00,2.36019,2.3608,2.36014,2.36044,186700002.0
2007-03-07 08:35:00,2.36059,2.36079,2.36031,2.36062,155900000.0
2007-03-07 08:40:00,2.36067,2.3613,2.36049,2.36075,125800000.0
2007-03-07 08:45:00,2.36083,2.36177,2.36056,2.36145,158500000.0
2007-03-07 08:50:00,2.36143,2.36207,2.36097,2.36205,170400000.0
2007-03-07 08:55:00,2.36228,2.36262,2.36087,2.36133,142300000.0
2007-03-07 09:00:00,2.36133,2.36169,2.36087,2.36145,137900000.0
2007-03-07 09:05:00,2.36136,2.3617,2.36098,2.36142,159900000.0
2007-03-07 09:10:00,2.36136,2.36228,2.36127,2.36199,97600000.0
2007-03-07 09:15:00,2.36208,2.36215,2.3613,2.3613,136500000.0
2007-03-07 09:20:00,2.36128,2.36153,2.36072,2.36116,165000000.0
2007-03-07 09:25:00,2.36088,2.3614,2.36058,2.36128,138900000.0
2007-03-07 09:30:00,2.36119,2.36172,2.36105,2.36157,183300000.0
2007-03-07 09:35:00,2.36155,2.36213,2.3614,2.36213,138700000.0
2007-03-07 09:40:00,2.3622,2.3636,2.36197,2.36312,159600000.0
2007-03-07 09:45:00,2.36296,2.36345,2.36243,2.36325,153600000.0
2007-03-07 09:50:00,2.36312,2.36316,2.36184,2.36192,142400000.0
2007-03-07 09:55:00,2.36175,2.36211,2.36105,2.36179,136800000.0
2007-03-07 10:00:00,2.36177,2.36196,2.36022,2.36058,147100000.0
2007-03-07 10:05:00,2.36061,2.36132,2.36043,2.36132,160400000.0
2007-03-07 10:10:00,2.36139,2.36152,2.36092,2.36092,192600000.0
2007-03-07 10:15:00,2.36124,2.36143,2.36095,2.36118,198500000.0
2007-03-07 10:20:00,2.36148,2.36166,2.36092,2.36107,156100000.0
2007-03-07 10:25:00,2.3609,2.36114,2.36061,2.36084,132100000.0
2007-03-07 10:30:00,2.36077,2.36108,2.36056,2.36108,184500001.0
2007-03-07 10:35:00,2.36105,2.36145,2.36072,2.36139,202800000.0
2007-03-07 10:40:00,2.36149,2.36149,2.36095,2.36102,190200000.0
2007-03-07 10:45:00,2.36101,2.36177,2.36089,2.36177,255400000.0
2007-03-07 10:50:00,2.36179,2.36204,2.36144,2.36174,161899999.0
2007-03-07 10:55:00,2.36183,2.36208,2.35996,2.36001,213999998.0
2007-03-07 11:00:00,2.3598,2.3598,2.35755,2.35755,204100000.0
2007-03-07 11:05:00,2.35747,2.35851,2.35741,2.3585,174800000.0
2007-03-07 11:10:00,2.35846,2.35895,2.35704,2.35708,177900000.0
2007-03-07 11:15:00,2.3571,2.35853,2.3571,2.35843,190000000.0
2007-03-07 11:20:00,2.35843,2.35878,2.35821,2.35834,183800000.0
2007-03-07 11:25:00,2.35827,2.35853,2.35788,2.35811,187000000.0
2007-03-07 11:30:00,2.35823,2.35897,2.35818,2.35875,196500000.0
2007-03-07 11:35:00,2.35894,2.35971,2.35894,2.35965,219800000.0
2007-03-07 11:40:00,2.35954,2.35965,2.35819,2.35858,173700000.0
2007-03-07 11:45:00,2.35876,2.35905,2.35844,2.35854,155300000.0
2007-03-07 11:50:00,2.35843,2.35907,2.35827,2.3586,174200000.0
2007-03-07 11:55:00,2.35854,2.35917,2.3584,2.35883,160400000.0
2007-03-07 12:00:00,2.35884,2.3592,2.35879,2.35912,157000000.0
2007-03-07 12:05:00,2.35938,2.35999,2.35911,2.35937,212600000.0
2007-03-07 12:10:00,2.35936,2.35956,2.35894,2.35898,192200000.0
2007-03-07 12:15:00,2.35905,2.35931,2.35822,2.35828,174300000.0
2007-03-07 12:20:00,2.35825,2.35886,2.35812,2.35856,185400000.0
2007-03-07 12:25:00,2.35863,2.35867,2.35785,2.35841,182000000.0
2007-03-07 12:30:00,2.35847,2.35876,2.35825,2.35876,115000000.0
2007-03-07 12:35:00,2.35884,2.35941,2.35863,2.35941,186200000.0
2007-03-07 12:40:00,2.35929,2.35988,2.35916,2.35984,205099999.0
2007-03-07 12:45:00,2.35986,2.3607,2.35986,2.36047,215300000.0
2007-03-07 12:50:00,2.36047,2.36105,2.36014,2.36066,167899999.0
2007-03-07 12:55:00,2.36072,2.36072,2.35987,2.3602,171300000.0
2007-03-07 13:00:00,2.36012,2.36036,2.35963,2.35978,178900000.0
2007-03-07 13:05:00,2.3598,2.36004,2.35959,2.3599,176300001.0
2007-03-07 13:10:00,2.35975,2.35975,2.3592,2.35966,183500000.0
2007-03-07 13:15:00,2.35966,2.3597,2.35915,2.35945,169700000.0
2007-03-07 13:20:00,2.35947,2.35954,2.35886,2.35886,134900000.0
2007-03-07 13:25:00,2.35892,2.35929,2.35885,2.3591,164000000.0
2007-03-07 13:30:00,2.35908,2.35952,2.35833,2.35833,159800000.0
2007-03-07 13:35:00,2.35847,2.3586,2.35794,2.35845,168600000.0
2007-03-07 13:40:00,2.35845,2.35855,2.35796,2.3583,128000000.0
2007-03-07 13:45:00,2.35828,2.3585,2.35804,2.3584,169700000.0
2007-03-07 13:50:00,2.35834,2.3584,2.35795,2.35819,187700001.0
2007-03-07 13:55:00,2.3581,2.35828,2.35784,2.35791,139800000.0
2007-03-07 14:00:00,2.35801,2.35913,2.35777,2.35885,173299999.0
2007-03-07 14:05:00,2.3587,2.35922,2.35854,2.35875,180200000.0
2007-03-07 14:10:00,2.35866,2.35902,2.35836,2.35854,177700001.0
2007-03-07 14:15:00,2.35847,2.35878,2.35831,2.35848,214800001.0
2007-03-07 14:20:00,2.35857,2.35866,2.35789,2.35856,150200000.0
2007-03-07 14:25:00,2.35847,2.35927,2.35847,2.35904,188899998.0
2007-03-07 14:30:00,2.3591,2.35925,2.35837,2.3586,167800001.0
2007-03-07 14:35:00,2.35855,2.35869,2.35782,2.35801,176900000.0
2007-03-07 14:40:00,2.35822,2.35832,2.35734,2.3578,196100000.0
2007-03-07 14:45:00,2.35775,2.35775,2.35704,2.35705,142500000.0
2007-03-07 14:50:00,2.35687,2.35711,2.3564,2.35658,184100000.0
2007-03-07 14:55:00,2.35666,2.35691,2.3564,2.35659,200100000.0
2007-03-07 15:00:00,2.35675,2.35697,2.35618,2.35635,240500001.0
2007-03-07 15:05:00,2.35643,2.35657,2.35573,2.35587,134300000.0
2007-03-07 15:10:00,2.356,2.35652,2.35576,2.35583,125700000.0
2007-03-07 15:15:00,2.35604,2.35655,2.35521,2.35641,176200000.0
2007-03-07 15:20:00,2.35625,2.35674,2.35565,2.35674,156699999.0
2007-03-07 15:25:00,2.35677,2.35726,2.35656,2.3571,164800000.0
2007-03-07 15:30:00,2.3571,2.35782,2.3571,2.35727,139700000.0
2007-03-07 15:35:00,2.35713,2.35773,2.35704,2.35735,209800000.0
2007-03-07 15:40:00,2.3574,2.35776,2.35689,2.35689,190900000.0
2007-03-07 15:45:00,2.35692,2.35713,2.35663,2.35663,221200000.0
2007-03-07 15:50:00,2.35681,2.35724,2.35661,2.35705,165000000.0
2007-03-07 15:55:00,2.35709,2.35709,2.35653,2.35681,182000000.0
2007-03-07 16:00:00,2.35658,2.35713,2.35654,2.35658,185999999.0
2007-03-07 16:05:00,2.35659,2.35675,2.35616,2.35624,162599998.0
2007-03-07 16:10:00,2.35613,2.35617,2.35488,2.35495,201900001.0
2007-03-07 16:15:00,2.35502,2.35518,2.35446,2.35502,150900000.0
2007-03-07 16:20:00,2.3551,2.35542,2.35463,2.35517,158400000.0
2007-03-07 16:25:00,2.35512,2.35581,2.35501,2.35535,185000000.0
2007-03-07 16:30:00,2.35518,2.35547,2.35484,2.35539,201100000.0
2007-03-07 16:35:00,2.35549,2.35602,2.35501,2.35511,168500000.0
2007-03-07 16:40:00,2.35523,2.35546,2.35491,2.35507,184500000.0
2007-03-07 16:45:00,2.35506,2.35633,2.35503,2.35566,156100000.0
2007-03-07 16:50:00,2.35554,2.35554,2.35465,2.3547,177300000.0
2007-03-07 16:55:00,2.35454,2.35471,2.35356,2.35398,166800000.0
2007-03-07 17:00:00,2.35394,2.35486,2.35381,2.35486,178100000.0
2007-03-07 17:05:00,2.3548,2.35517,2.3544,2.35497,163700000.0
2007-03-07 17:10:00,2.35519,2.35591,2.35506,2.35561,139100000.0
2007-03-07 17:15:00,2.35558,2.35623,2.35527,2.35615,182600000.0
2007-03-07 17:20:00,2.35646,2.35717,2.35646,2.35687,205700000.0
2007-03-07 17:25:00,2.35686,2.35813,2.3568,2.35785,159800000.0
2007-03-07 17:30:00,2.35789,2.35815,2.35741,2.35777,157400000.0
2007-03-07 17:35:00,2.35773,2.35773,2.35693,2.35693,128500000.0
2007-03-07 17:40:00,2.35713,2.35717,2.35635,2.35648,249200001.0
2007-03-07 17:45:00,2.35635,2.35659,2.35553,2.35553,129800000.0
2007-03-07 17:50:00,2.35551,2.35574,2.35511,2.35541,140900000.0
2007-03-07 17:55:00,2.35538,2.35652,2.35514,2.35643,169700000.0
2007-03-07 18:00:00,2.35646,2.35703,2.35646,2.3566,1338600000.0
2007-03-07 18:05:00,2.35662,2.35693,2.35615,2.35681,1727300000.0
2007-03-07 18:10:00,2.35689,2.35715,2.35598,2.35615,1111300001.0
2007-03-07 18:15:00,2.35628,2.35785,2.35626,2.35759,1376400002.0
2007-03-07 18:20:00,2.35761,2.35807,2.35718,2.35753,1263900001.0
2007-03-07 18:25:00,2.35751,2.35791,2.3572,2.3575,1386500000.0
2007-03-07 18:30:00,2.35743,2.35794,2.35668,2.35682,1224000001.0
2007-03-07 18:35:00,2.35681,2.3572,2.35655,2.3569,656400000.0
2007-03-07 18:40:00,2.35715,2.35719,2.35657,2.35696,693800001.0
2007-03-07 18:45:00,2.35696,2.35709,2.35629,2.35655,298600001.0
2007-03-07 18:50:00,2.35645,2.35747,2.35626,2.3568,646899999.0
2007-03-07 18:55:00,2.35679,2.35787,2.35679,2.35777,728100000.0
2007-03-07 19:00:00,2.35791,2.3581,2.3569,2.35751,395600000.0
2007-03-07 19:05:00,2.35738,2.35792,2.35663,2.35757,729400000.0
2007-03-07 19:10:00,2.35755,2.35767,2.35613,2.35632,437699999.0
2007-03-07 19:15:00,2.35629,2.35631,2.35582,2.3559,429200000.0
2007-03-07 19:20:00,2.35599,2.35609,2.3553,2.35554,594300000.0
2007-03-07 19:25:00,2.35552,2.35584,2.35538,2.35573,606400000.0
2007-03-07 19:30:00,2.35576,2.35667,2.35576,2.35628,619899999.0
2007-03-07 19:35:00,2.35631,2.35673,2.35627,2.35637,475000000.0
2007-03-07 19:40:00,2.35646,2.35695,2.35613,2.35645,410399999.0
2007-03-07 19:45:00,2.35645,2.35744,2.35645,2.35731,315100000.0
2007-03-07 19:50:00,2.3573,2.3574,2.35675,2.3569,306200000.0
2007-03-07 19:55:00,2.35694,2.35785,2.35683,2.3576,477800000.0
2007-03-07 20:00:00,2.35761,2.35823,2.35714,2.35714,238800000.0
2007-03-07 20:05:00,2.35707,2.35724,2.35665,2.35686,254200000.0
2007-03-07 20:10:00,2.35718,2.3573,2.3568,2.35702,522200001.0
2007-03-07 20:15:00,2.35708,2.35724,2.35667,2.35673,657700000.0
2007-03-07 20:20:00,2.35665,2.35672,2.35626,2.3565,677900000.0
2007-03-07 20:25:00,2.35664,2.35718,2.35664,2.35681,797900000.0
2007-03-07 20:30:00,2.35683,2.35705,2.35618,2.35636,1056600001.0
2007-03-07 20:35:00,2.3564,2.35664,2.356,2.35621,476600000.0
2007-03-07 20:40:00,2.35631,2.35677,2.35609,2.35609,691000000.0
2007-03-07 20:45:00,2.35609,2.35641,2.35585,2.3561,549500000.0
2007-03-07 20:50:00,2.35609,2.35682,2.35604,2.35655,750800001.0
2007-03-07 20:55:00,2.35657,2.3573,2.35651,2.35718,993100000.0
2007-03-07 21:00:00,2.35705,2.35713,2.35632,2.35635,785600000.0
2007-03-07 21:05:00,2.3563,2.3563,2.35551,2.35551,295100000.0
2007-03-07 21:10:00,2.35527,2.35527,2.35358,2.35408,537900000.0
2007-03-07 21:15:00,2.35375,2.35425,2.35278,2.354,710499999.0
2007-03-07 21:20:00,2.3541,2.35445,2.35369,2.3538,737800001.0
2007-03-07 21:25:00,2.35368,2.3541,2.35354,2.35393,276900000.0
2007-03-07 21:30:00,2.3539,2.3539,2.35326,2.35363,422100001.0
2007-03-07 21:35:00,2.35372,2.35421,2.35372,2.354,196199999.0
2007-03-07 21:40:00,2.3541,2.35416,2.35298,2.35321,344200000.0
2007-03-07 21:45:00,2.35316,2.35347,2.35283,2.35283,419000000.0
2007-03-07 21:50:00,2.35301,2.35352,2.35294,2.35352,241900000.0
2007-03-07 21:55:00,2.35362,2.35404,2.35289,2.3533,357300000.0
2007-03-07 22:00:00,2.35324,2.3538,2.35291,2.3537,332300000.0
2007-03-07 22:05:00,2.35371,2.35452,2.35371,2.35452,217900000.0
2007-03-07 22:10:00,2.35465,2.35488,2.35386,2.3541,208400000.0
2007-03-07 22:15:00,2.35398,2.35438,2.35374,2.35417,395200000.0
2007-03-07 22:20:00,2.35417,2.35417,2.35372,2.35372,238000000.0
2007-03-07 22:25:00,2.35375,2.35379,2.35345,2.3536,312800000.0
2007-03-07 22:30:00,2.35361,2.3547,2.35361,2.35417,336600000.0
2007-03-07 22:35:00,2.35423,2.35445,2.35392,2.35425,144900000.0
2007-03-07 22:40:00,2.3542,2.35466,2.35393,2.35455,310000000.0
2007-03-07 22:45:00,2.35451,2.35451,2.35348,2.3536,343600000.0
2007-03-07 22:50:00,2.35357,2.35358,2.3529,2.35322,231600000.0
2007-03-07 22:55:00,2.35316,2.35336,2.35223,2.35231,145600000.0
2007-03-07 23:00:00,2.35238,2.35309,2.35238,2.3526,144200000.0
2007-03-07 23:05:00,2.35243,2.3526,2.3521,2.35233,148900000.0
2007-03-07 23:10:00,2.35202,2.35211,2.35151,2.35177,153100000.0
2007-03-07 23:15:00,2.35201,2.35217,2.3515,2.35216,160700001.0
2007-03-07 23:20:00,2.35224,2.35249,2.35167,2.35185,147900001.0
2007-03-07 23:25:00,2.35192,2.35203,2.35163,2.35196,152100000.0
2007-03-07 23:30:00,2.35189,2.35222,2.35186,2.35196,150300000.0
2007-03-07 23:35:00,2.3518,2.35255,2.35152,2.3524,136100000.0
2007-03-07 23:40:00,2.35236,2.35249,2.3521,2.35221,148600000.0
2007-03-07 23:45:00,2.35231,2.35273,2.35231,2.35235,117900000.0
2007-03-07 23:50:00,2.35257,2.35271,2.35234,2.35258,215400001.0
2007-03-07 23:55:00,2.35255,2.35275,2.35236,2.35267,167600000.0
2007-03-08 00:00:00,2.35251,2.3526,2.3516,2.35171,148800000.0
2007-03-08 00:05:00,2.35172,2.35217,2.35169,2.35193,150200000.0
2007-03-08 00:10:00,2.35173,2.35173,2.35089,2.35099,117700000.0
2007-03-08 00:15:00,2.35088,2.35093,2.35059,2.35069,186500000.0
2007-03-08 00:20:00,2.35077,2.35077,2.35022,2.3506,192400001.0
2007-03-08 00:25:00,2.3506,2.35063,2.35017,2.35028,185699999.0
2007-03-08 00:30:00,2.35014,2.35014,2.34792,2.34792,163300000.0
2007-03-08 00:35:00,2.34767,2.34852,2.34667,2.34718,172600000.0
2007-03-08 00:40:00,2.34703,2.34767,2.34634,2.34708,135700000.0
2007-03-08 00:45:00,2.34684,2.34684,2.34528,2.34564,116600000.0
2007-03-08 00:50:00,2.34571,2.34698,2.34568,2.3468,159800000.0
2007-03-08 00:55:00,2.3466,2.34824,2.34656,2.3482,133500000.0
2007-03-08 01:00:00,2.34827,2.34827,2.34736,2.34736,194000000.0
2007-03-08 01:05:00,2.34743,2.34743,2.34622,2.34622,148600000.0
2007-03-08 01:10:00,2.34635,2.34641,2.34517,2.34517,144400000.0
2007-03-08 01:15:00,2.34512,2.34563,2.34493,2.34511,167800000.0
2007-03-08 01:20:00,2.34516,2.34611,2.34516,2.34549,147000000.0
2007-03-08 01:25:00,2.34549,2.34691,2.34546,2.34677,178800000.0
2007-03-08 01:30:00,2.34665,2.34696,2.34606,2.34606,184000000.0
2007-03-08 01:35:00,2.34609,2.34646,2.34588,2.34588,142400000.0
2007-03-08 01:40:00,2.34616,2.34653,2.34572,2.34588,173100000.0
2007-03-08 01:45:00,2.34603,2.34639,2.34593,2.34625,176300000.0
2007-03-08 01:50:00,2.34618,2.3471,2.34613,2.34671,164000000.0
2007-03-08 01:55:00,2.34677,2.34704,2.34665,2.34665,149700000.0
2007-03-08 02:00:00,2.34671,2.34721,2.34619,2.34628,146800000.0
2007-03-08 02:05:00,2.34621,2.34646,2.34581,2.34612,186900000.0
2007-03-08 02:10:00,2.3463,2.34659,2.34562,2.34586,178100001.0
2007-03-08 02:15:00,2.34608,2.34675,2.34599,2.34655,155699999.0
2007-03-08 02:20:00,2.34656,2.34703,2.34642,2.3468,155500000.0
2007-03-08 02:25:00,2.3468,2.34722,2.34653,2.34699,134300000.0
2007-03-08 02:30:00,2.34717,2.34747,2.3469,2.34725,165800000.0
2007-03-08 02:35:00,2.34715,2.34769,2.34687,2.34695,128600000.0
2007-03-08 02:40:00,2.34683,2.3472,2.34649,2.34657,134300000.0
2007-03-08 02:45:00,2.3467,2.34697,2.34666,2.34673,132600000.0
2007-03-08 02:50:00,2.34675,2.34679,2.34639,2.34656,127499998.0
2007-03-08 02:55:00,2.34668,2.34679,2.34629,2.34674,155700000.0
2007-03-08 03:00:00,2.34668,2.34824,2.34665,2.34814,200600001.0
2007-03-08 03:05:00,2.34791,2.34924,2.34791,2.34905,174300000.0
2007-03-08 03:10:00,2.34948,2.3498,2.34854,2.34912,124200000.0
2007-03-08 03:15:00,2.3492,2.34935,2.34824,2.3483,182200000.0
2007-03-08 03:20:00,2.34842,2.34868,2.34831,2.34835,215700000.0
2007-03-08 03:25:00,2.34831,2.34951,2.3482,2.3492,138400000.0
2007-03-08 03:30:00,2.34933,2.35,2.34906,2.3499,172400000.0
2007-03-08 03:35:00,2.34981,2.35025,2.34979,2.34988,152400000.0
2007-03-08 03:40:00,2.34979,2.35043,2.34979,2.34987,170000000.0
2007-03-08 03:45:00,2.34996,2.35003,2.34962,2.34991,149800000.0
2007-03-08 03:50:00,2.35004,2.35014,2.34905,2.34927,149300000.0
2007-03-08 03:55:00,2.34937,2.34978,2.34912,2.34961,142200000.0
2007-03-08 04:00:00,2.34957,2.34966,2.34932,2.34951,187700000.0
2007-03-08 04:05:00,2.34915,2.34973,2.349,2.34964,215499998.0
2007-03-08 04:10:00,2.34973,2.34995,2.34936,2.34972,135300000.0
2007-03-08 04:15:00,2.34943,2.34958,2.34892,2.34909,164600000.0
2007-03-08 04:20:00,2.34913,2.34935,2.34888,2.34907,166600000.0
2007-03-08 04:25:00,2.34923,2.34939,2.34894,2.34909,196999999.0
2007-03-08 04:30:00,2.34899,2.34932,2.34882,2.34905,189800000.0
2007-03-08 04:35:00,2.34909,2.34989,2.34909,2.34963,126700000.0
2007-03-08 04:40:00,2.34994,2.35043,2.34937,2.34937,122200000.0
2007-03-08 04:45:00,2.34933,2.34975,2.34925,2.34958,124200000.0
2007-03-08 04:50:00,2.34967,2.34987,2.34934,2.34965,146800000.0
2007-03-08 04:55:00,2.34971,2.35023,2.34966,2.34996,215500000.0
2007-03-08 05:00:00,2.34994,2.34994,2.3494,2.34978,104900000.0
2007-03-08 05:05:00,2.34962,2.35107,2.34937,2.35063,149500000.0
2007-03-08 05:10:00,2.3502,2.35038,2.3495,2.34994,161200000.0
2007-03-08 05:15:00,2.35002,2.35063,2.34989,2.35063,212399999.0
2007-03-08 05:20:00,2.35049,2.35085,2.3503,2.35035,155700000.0
2007-03-08 05:25:00,2.35028,2.35091,2.35026,2.35063,117900000.0
2007-03-08 05:30:00,2.35069,2.35094,2.35039,2.35047,108699999.0
2007-03-08 05:35:00,2.35055,2.3506,2.35003,2.35029,147700001.0
2007-03-08 05:40:00,2.35017,2.3513,2.35017,2.35105,156100000.0
2007-03-08 05:45:00,2.35096,2.35152,2.35073,2.35114,146100000.0
2007-03-08 05:50:00,2.35139,2.35222,2.35139,2.35217,133600000.0
2007-03-08 05:55:00,2.35215,2.35215,2.35143,2.35175,195599999.0
2007-03-08 06:00:00,2.35168,2.35272,2.35167,2.35246,117700000.0
2007-03-08 06:05:00,2.35235,2.35303,2.35233,2.35279,184600000.0
2007-03-08 06:10:00,2.3528,2.35306,2.35248,2.35286,163000001.0
2007-03-08 06:15:00,2.35286,2.35313,2.3528,2.35297,146100000.0
2007-03-08 06:20:00,2.35298,2.35332,2.35289,2.35304,114900000.0
2007-03-08 06:25:00,2.35307,2.35366,2.35307,2.35312,202500000.0
2007-03-08 06:30:00,2.35328,2.35343,2.35271,2.35332,182200000.0
2007-03-08 06:35:00,2.35316,2.35324,2.35269,2.35289,113000000.0
2007-03-08 06:40:00,2.35308,2.35345,2.35301,2.35325,162800000.0
2007-03-08 06:45:00,2.35322,2.3534,2.35299,2.35316,191100000.0
2007-03-08 06:50:00,2.35309,2.35337,2.35291,2.35318,157199999.0
2007-03-08 06:55:00,2.35326,2.35353,2.3531,2.35353,165600000.0
2007-03-08 07:00:00,2.35336,2.35666,2.3533,2.35662,156900000.0
2007-03-08 07:05:00,2.35705,2.3577,2.35613,2.35634,139000000.0
2007-03-08 07:10:00,2.35588,2.35588,2.35453,2.35495,154100000.0
2007-03-08 07:15:00,2.35514,2.3552,2.35454,2.35457,166600000.0
2007-03-08 07:20:00,2.35437,2.35485,2.3542,2.35485,162800000.0
2007-03-08 07:25:00,2.35481,2.35594,2.35469,2.35594,146500000.0
2007-03-08 07:30:00,2.35623,2.35636,2.3559,2.35613,159000000.0
2007-03-08 07:35:00,2.35614,2.35614,2.35533,2.35557,97600000.0
2007-03-08 07:40:00,2.3555,2.35639,2.35536,2.35633,138700001.0
2007-03-08 07:45:00,2.35622,2.35762,2.35621,2.35762,244500000.0
2007-03-08 07:50:00,2.35797,2.35844,2.35763,2.35765,169800000.0
2007-03-08 07:55:00,2.35753,2.35817,2.35651,2.35669,134500000.0
2007-03-08 08:00:00,2.35718,2.35737,2.3569,2.35734,177800000.0
2007-03-08 08:05:00,2.35723,2.3577,2.35721,2.3574,155200000.0
2007-03-08 08:10:00,2.35735,2.35764,2.35727,2.35732,125600001.0
2007-03-08 08:15:00,2.35752,2.35757,2.35701,2.35731,102800000.0
2007-03-08 08:20:00,2.35716,2.35779,2.35716,2.35762,163800000.0
2007-03-08 08:25:00,2.3578,2.35805,2.3577,2.35792,160400000.0
2007-03-08 08:30:00,2.35782,2.35839,2.35775,2.35815,199500000.0
2007-03-08 08:35:00,2.35819,2.35834,2.3577,2.35788,137700000.0
2007-03-08 08:40:00,2.35777,2.35807,2.35763,2.35776,159800000.0
2007-03-08 08:45:00,2.35793,2.35839,2.35755,2.35755,197100000.0
2007-03-08 08:50:00,2.35733,2.35804,2.35725,2.35747,183200000.0
2007-03-08 08:55:00,2.3575,2.35799,2.35698,2.3572,158800000.0
2007-03-08 09:00:00,2.35721,2.35746,2.35682,2.35683,139700000.0
2007-03-08 09:05:00,2.35671,2.35677,2.35592,2.35607,162000000.0
2007-03-08 09:10:00,2.35601,2.35654,2.35576,2.35638,109900000.0
2007-03-08 09:15:00,2.35616,2.35705,2.35587,2.35691,145800000.0
2007-03-08 09:20:00,2.35699,2.35709,2.35657,2.35678,231200000.0
2007-03-08 09:25:00,2.35652,2.35652,2.3559,2.35625,162800000.0
2007-03-08 09:30:00,2.35632,2.35664,2.35581,2.35599,206700001.0
2007-03-08 09:35:00,2.35616,2.35645,2.35588,2.35613,173500000.0
2007-03-08 09:40:00,2.35612,2.3564,2.35588,2.35591,105000000.0
2007-03-08 09:45:00,2.35582,2.35631,2.35582,2.35597,131500000.0
2007-03-08 09:50:00,2.35604,2.35613,2.35515,2.35585,234200001.0
2007-03-08 09:55:00,2.35606,2.35707,2.35599,2.35696,235700001.0
2007-03-08 10:00:00,2.35696,2.35728,2.3566,2.35688,193100000.0
2007-03-08 10:05:00,2.35691,2.357,2.35627,2.3563,154900001.0
2007-03-08 10:10:00,2.35641,2.35694,2.35632,2.35665,135500000.0
2007-03-08 10:15:00,2.35682,2.35791,2.35676,2.35724,161100000.0
2007-03-08 10:20:00,2.35738,2.35795,2.35732,2.35743,208400000.0
2007-03-08 10:25:00,2.35702,2.35888,2.35685,2.35869,198400000.0
2007-03-08 10:30:00,2.35848,2.36044,2.35844,2.36022,197200000.0
2007-03-08 10:35:00,2.36014,2.36112,2.36008,2.36112,148300000.0
2007-03-08 10:40:00,2.36115,2.36146,2.36067,2.3609,208900000.0
2007-03-08 10:45:00,2.36069,2.36143,2.36048,2.36102,133300000.0
2007-03-08 10:50:00,2.36081,2.36157,2.36063,2.36149,157900000.0
2007-03-08 10:55:00,2.36161,2.36187,2.3611,2.36117,185100000.0
2007-03-08 11:00:00,2.36119,2.36183,2.36119,2.36171,199100000.0
2007-03-08 11:05:00,2.36169,2.36169,2.36094,2.36098,139400000.0
2007-03-08 11:10:00,2.36122,2.36166,2.36099,2.36141,189400000.0
2007-03-08 11:15:00,2.3614,2.36174,2.3612,2.36165,170600000.0
2007-03-08 11:20:00,2.36168,2.36223,2.3615,2.36219,183400000.0
2007-03-08 11:25:00,2.36225,2.36267,2.36187,2.3622,176300000.0
2007-03-08 11:30:00,2.36228,2.36265,2.36177,2.36201,231800001.0
2007-03-08 11:35:00,2.36213,2.36294,2.36199,2.36268,191400000.0
2007-03-08 11:40:00,2.36252,2.36308,2.36204,2.3624,155800000.0
2007-03-08 11:45:00,2.36239,2.36239,2.36134,2.36134,142600000.0
2007-03-08 11:50:00,2.36129,2.3615,2.36067,2.36086,199300000.0
2007-03-08 11:55:00,2.36092,2.36132,2.36061,2.36113,175100000.0
2007-03-08 12:00:00,2.36109,2.36128,2.36074,2.36082,209900000.0
2007-03-08 12:05:00,2.36096,2.36136,2.36082,2.36085,163900000.0
2007-03-08 12:10:00,2.36094,2.36167,2.36094,2.36149,150000000.0
2007-03-08 12:15:00,2.36159,2.3616,2.3611,2.36142,227100000.0
2007-03-08 12:20:00,2.36142,2.36162,2.36095,2.36134,173100000.0
2007-03-08 12:25:00,2.36157,2.36215,2.36126,2.36181,205200000.0
2007-03-08 12:30:00,2.36197,2.36223,2.36177,2.36193,164000001.0
2007-03-08 12:35:00,2.36175,2.36262,2.36175,2.36182,148700000.0
2007-03-08 12:40:00,2.36171,2.36246,2.36162,2.3622,220100001.0
2007-03-08 12:45:00,2.36213,2.36242,2.36191,2.36208,231000000.0
2007-03-08 12:50:00,2.36211,2.36255,2.36128,2.36249,120700000.0
2007-03-08 12:55:00,2.36252,2.36274,2.3621,2.36244,181000000.0
2007-03-08 13:00:00,2.36247,2.36358,2.36247,2.36309,185500000.0
2007-03-08 13:05:00,2.36331,2.36453,2.36311,2.36453,136100000.0
2007-03-08 13:10:00,2.36437,2.36475,2.36303,2.36332,201000000.0
2007-03-08 13:15:00,2.36326,2.36364,2.36252,2.36284,216900000.0
2007-03-08 13:20:00,2.36293,2.36313,2.36248,2.36271,161500000.0
2007-03-08 13:25:00,2.36272,2.36285,2.36236,2.3626,180100000.0
2007-03-08 13:30:00,2.36255,2.36304,2.36251,2.3627,195200000.0
2007-03-08 13:35:00,2.36305,2.36327,2.36276,2.36305,192500000.0
2007-03-08 13:40:00,2.36307,2.36371,2.36283,2.36327,183000000.0
2007-03-08 13:45:00,2.36342,2.3635,2.36292,2.36334,161700000.0
2007-03-08 13:50:00,2.36316,2.36353,2.36285,2.36348,184800000.0
2007-03-08 13:55:00,2.36322,2.36388,2.36241,2.36313,192500000.0
2007-03-08 14:00:00,2.36265,2.36289,2.36047,2.36098,161400000.0
2007-03-08 14:05:00,2.36074,2.36118,2.36032,2.3611,177000000.0
2007-03-08 14:10:00,2.36113,2.3613,2.3598,2.35989,180200000.0
2007-03-08 14:15:00,2.3598,2.36016,2.35848,2.35854,153500000.0
2007-03-08 14:20:00,2.35871,2.36009,2.35839,2.36009,196200001.0
2007-03-08 14:25:00,2.35993,2.36018,2.3581,2.3581,160300000.0
2007-03-08 14:30:00,2.35824,2.35824,2.35644,2.35669,151800000.0
2007-03-08 14:35:00,2.35657,2.35746,2.35651,2.35731,148000000.0
2007-03-08 14:40:00,2.35751,2.35785,2.35713,2.35732,189100000.0
2007-03-08 14:45:00,2.35707,2.35707,2.35522,2.35606,163900000.0
2007-03-08 14:50:00,2.3558,2.35676,2.3554,2.35574,204000000.0
2007-03-08 14:55:00,2.35585,2.35738,2.35585,2.35734,200200000.0
2007-03-08 15:00:00,2.35718,2.35718,2.35652,2.3567,161500000.0
2007-03-08 15:05:00,2.3567,2.35683,2.35623,2.35636,180300000.0
2007-03-08 15:10:00,2.35642,2.35737,2.35634,2.35737,172400000.0
2007-03-08 15:15:00,2.35757,2.35757,2.35639,2.35639,146800000.0
2007-03-08 15:20:00,2.35634,2.35648,2.35601,2.35624,158400000.0
2007-03-08 15:25:00,2.35621,2.35643,2.35571,2.35613,173900001.0
2007-03-08 15:30:00,2.35613,2.35656,2.3559,2.35637,161299999.0
2007-03-08 15:35:00,2.3562,2.35782,2.3562,2.35763,200600000.0
2007-03-08 15:40:00,2.35772,2.35772,2.3555,2.35668,150200000.0
2007-03-08 15:45:00,2.35665,2.35763,2.3564,2.35753,190000000.0
2007-03-08 15:50:00,2.35755,2.35755,2.35689,2.35689,203200001.0
2007-03-08 15:55:00,2.35703,2.35887,2.35703,2.3585,191600000.0
2007-03-08 16:00:00,2.35836,2.35974,2.35828,2.35886,129200000.0
2007-03-08 16:05:00,2.35893,2.35992,2.35883,2.35976,158200001.0
2007-03-08 16:10:00,2.35984,2.36286,2.35984,2.36283,204900000.0
2007-03-08 16:15:00,2.36367,2.36497,2.36357,2.36432,149800000.0
2007-03-08 16:20:00,2.3643,2.36575,2.36411,2.36575,192100000.0
2007-03-08 16:25:00,2.3662,2.3662,2.36505,2.36581,178100000.0
2007-03-08 16:30:00,2.36566,2.36579,2.3651,2.36542,148500000.0
2007-03-08 16:35:00,2.36546,2.36704,2.36546,2.36676,202900000.0
2007-03-08 16:40:00,2.36689,2.3689,2.36684,2.36885,192800000.0
2007-03-08 16:45:00,2.36884,2.36912,2.3684,2.36841,215600000.0
2007-03-08 16:50:00,2.36828,2.36828,2.36755,2.3676,191600000.0
2007-03-08 16:55:00,2.36746,2.369,2.36716,2.369,112900000.0
2007-03-08 17:00:00,2.36944,2.36944,2.36861,2.36878,175299999.0
2007-03-08 17:05:00,2.36876,2.36909,2.3683,2.36893,178600000.0
2007-03-08 17:10:00,2.36898,2.36909,2.36858,2.36886,225399999.0
2007-03-08 17:15:00,2.36864,2.36898,2.36831,2.36868,152700000.0
2007-03-08 17:20:00,2.36888,2.36947,2.3687,2.36928,179800000.0
2007-03-08 17:25:00,2.36931,2.36995,2.36893,2.36898,161100000.0
2007-03-08 17:30:00,2.36909,2.36976,2.36851,2.36954,139700000.0
2007-03-08 17:35:00,2.36968,2.37025,2.36949,2.36996,155900000.0
2007-03-08 17:40:00,2.36999,2.37023,2.3696,2.37012,183200001.0
2007-03-08 17:45:00,2.37003,2.37017,2.36959,2.36985,200699999.0
2007-03-08 17:50:00,2.36983,2.37086,2.36983,2.3706,191800000.0
2007-03-08 17:55:00,2.37048,2.37154,2.37007,2.37147,153500000.0
2007-03-08 18:00:00,2.37135,2.37135,2.36986,2.37025,1433600001.0
2007-03-08 18:05:00,2.37029,2.37099,2.37004,2.37067,1732099998.0
2007-03-08 18:10:00,2.37055,2.37101,2.37017,2.37055,1137400003.0
2007-03-08 18:15:00,2.3706,2.37103,2.37035,2.37084,1365399998.0
2007-03-08 18:20:00,2.37085,2.37129,2.37061,2.37068,1282000001.0
2007-03-08 18:25:00,2.37058,2.37091,2.37027,2.37033,1437000002.0
2007-03-08 18:30:00,2.37025,2.37045,2.36998,2.37019,1232800000.0
2007-03-08 18:35:00,2.3702,2.37069,2.36985,2.37045,650600000.0
2007-03-08 18:40:00,2.37048,2.37096,2.37018,2.37083,670200000.0
2007-03-08 18:45:00,2.37101,2.37151,2.37054,2.37151,258400000.0
2007-03-08 18:50:00,2.3713,2.37142,2.37087,2.37099,629499999.0
2007-03-08 18:55:00,2.37086,2.37102,2.37066,2.37092,709800000.0
2007-03-08 19:00:00,2.37093,2.37093,2.3704,2.37067,447100000.0
2007-03-08 19:05:00,2.37065,2.37103,2.37024,2.37047,833199999.0
2007-03-08 19:10:00,2.37054,2.37067,2.36906,2.36944,424700000.0
2007-03-08 19:15:00,2.36944,2.36959,2.36911,2.36911,407199999.0
2007-03-08 19:20:00,2.36924,2.3702,2.36924,2.36975,527800000.0
2007-03-08 19:25:00,2.36985,2.36985,2.36883,2.36894,481300000.0
2007-03-08 19:30:00,2.36891,2.36948,2.36868,2.3691,632900001.0
2007-03-08 19:35:00,2.36915,2.36934,2.36863,2.3691,406400000.0
2007-03-08 19:40:00,2.3691,2.36912,2.36847,2.36857,363999999.0
2007-03-08 19:45:00,2.36848,2.36848,2.36793,2.36793,320800000.0
2007-03-08 19:50:00,2.36792,2.36803,2.36696,2.36713,345000000.0
2007-03-08 19:55:00,2.36714,2.36746,2.36675,2.36675,484200000.0
2007-03-08 20:00:00,2.36678,2.36732,2.36667,2.36721,228900000.0
2007-03-08 20:05:00,2.3672,2.36801,2.36719,2.368,234100001.0
2007-03-08 20:10:00,2.36811,2.36811,2.36765,2.36765,493300000.0
2007-03-08 20:15:00,2.36764,2.36849,2.36754,2.36835,580400001.0
2007-03-08 20:20:00,2.36833,2.36847,2.36797,2.36824,607900000.0
2007-03-08 20:25:00,2.36818,2.3686,2.36813,2.36838,817399998.0
2007-03-08 20:30:00,2.36842,2.36895,2.36842,2.36865,1033200000.0
2007-03-08 20:35:00,2.36889,2.36935,2.36875,2.36891,592300000.0
2007-03-08 20:40:00,2.36888,2.36924,2.36869,2.36887,697300000.0
2007-03-08 20:45:00,2.36882,2.3692,2.36855,2.36899,603800000.0
2007-03-08 20:50:00,2.36903,2.36935,2.3689,2.3689,756699998.0
2007-03-08 20:55:00,2.36884,2.36917,2.36873,2.36903,1063800001.0
2007-03-08 21:00:00,2.36914,2.36926,2.36818,2.36835,859300002.0
2007-03-08 21:05:00,2.36839,2.36873,2.36836,2.36844,171000000.0
2007-03-08 21:10:00,2.36842,2.36875,2.36816,2.36831,525000000.0
2007-03-08 21:15:00,2.36814,2.36844,2.3675,2.36778,670699998.0
2007-03-08 21:20:00,2.36783,2.36809,2.36755,2.368,704300000.0
2007-03-08 21:25:00,2.36802,2.36847,2.36797,2.36826,311100000.0
2007-03-08 21:30:00,2.36832,2.36832,2.36719,2.36719,413500000.0
2007-03-08 21:35:00,2.36716,2.36716,2.36581,2.36675,249200000.0
2007-03-08 21:40:00,2.36689,2.36744,2.36662,2.3668,344400000.0
2007-03-08 21:45:00,2.36681,2.36779,2.36669,2.36741,433200000.0
2007-03-08 21:50:00,2.36757,2.36781,2.36724,2.36742,287400001.0
2007-03-08 21:55:00,2.36753,2.36765,2.36714,2.36734,377100000.0
2007-03-08 22:00:00,2.36723,2.36737,2.36662,2.36672,388799999.0
2007-03-08 22:05:00,2.36674,2.36706,2.36643,2.3666,213100000.0
2007-03-08 22:10:00,2.36675,2.36723,2.36658,2.36717,179100000.0
2007-03-08 22:15:00,2.36712,2.36741,2.36699,2.36725,361499999.0
2007-03-08 22:20:00,2.36727,2.3673,2.36684,2.36697,312800001.0
2007-03-08 22:25:00,2.367,2.36758,2.367,2.36758,287600000.0
2007-03-08 22:30:00,2.36737,2.36761,2.36701,2.36755,296199999.0
2007-03-08 22:35:00,2.36776,2.368,2.36759,2.36768,152000000.0
2007-03-08 22:40:00,2.36761,2.3679,2.36749,2.36773,298300000.0
2007-03-08 22:45:00,2.36772,2.36805,2.36704,2.36704,354600002.0
2007-03-08 22:50:00,2.36705,2.3672,2.36675,2.36706,194200000.0
2007-03-08 22:55:00,2.36705,2.36713,2.36661,2.36705,191700000.0
2007-03-08 23:00:00,2.36705,2.36742,2.36699,2.36705,137600001.0
2007-03-08 23:05:00,2.36705,2.36725,2.3666,2.36725,113100000.0
2007-03-08 23:10:00,2.36713,2.3682,2.3669,2.36797,159800001.0
2007-03-08 23:15:00,2.36806,2.36818,2.36756,2.368,100100000.0
2007-03-08 23:20:00,2.36794,2.36807,2.36752,2.36763,174500000.0
2007-03-08 23:25:00,2.36765,2.36788,2.36733,2.36765,134800000.0
2007-03-08 23:30:00,2.36757,2.36788,2.36741,2.3675,136000000.0
2007-03-08 23:35:00,2.36744,2.36773,2.36717,2.36731,139300000.0
2007-03-08 23:40:00,2.36719,2.36735,2.36678,2.36719,168300000.0
2007-03-08 23:45:00,2.36714,2.36743,2.36704,2.36717,143400000.0
2007-03-08 23:50:00,2.36725,2.36725,2.36658,2.367,154200000.0
2007-03-08 23:55:00,2.36683,2.36715,2.36606,2.36689,145900000.0
2007-03-09 00:00:00,2.36656,2.36713,2.36636,2.36704,148400001.0
2007-03-09 00:05:00,2.36696,2.36746,2.36696,2.36733,142500000.0
2007-03-09 00:10:00,2.3673,2.36752,2.36673,2.36688,176600000.0
2007-03-09 00:15:00,2.36677,2.36727,2.36655,2.36694,141300000.0
2007-03-09 00:20:00,2.36688,2.36751,2.36678,2.3672,157700000.0
2007-03-09 00:25:00,2.36723,2.36749,2.36684,2.36741,212200000.0
2007-03-09 00:30:00,2.36757,2.36757,2.36697,2.36697,135100000.0
2007-03-09 00:35:00,2.36702,2.36735,2.36642,2.36645,181100000.0
2007-03-09 00:40:00,2.36649,2.36709,2.36635,2.36689,116100000.0
2007-03-09 00:45:00,2.36691,2.36797,2.36691,2.36754,127800000.0
2007-03-09 00:50:00,2.36764,2.36778,2.36706,2.36778,231800000.0
2007-03-09 00:55:00,2.36766,2.36786,2.3675,2.36775,128400000.0
2007-03-09 01:00:00,2.36753,2.368,2.36716,2.36797,191300000.0
2007-03-09 01:05:00,2.36825,2.36844,2.36799,2.36802,131100000.0
2007-03-09 01:10:00,2.36815,2.36832,2.36782,2.36819,164700000.0
2007-03-09 01:15:00,2.36818,2.36834,2.36796,2.36815,149400000.0
2007-03-09 01:20:00,2.3681,2.36818,2.36786,2.36786,172400001.0
2007-03-09 01:25:00,2.36803,2.36813,2.36777,2.36777,163700000.0
2007-03-09 01:30:00,2.36774,2.36801,2.36765,2.36788,161100000.0
2007-03-09 01:35:00,2.36789,2.36832,2.36782,2.36818,139500001.0
2007-03-09 01:40:00,2.36838,2.36852,2.36794,2.36807,179000000.0
2007-03-09 01:45:00,2.36798,2.36827,2.36772,2.3681,102400000.0
2007-03-09 01:50:00,2.36803,2.36829,2.36779,2.36781,156300000.0
2007-03-09 01:55:00,2.36786,2.36798,2.36763,2.36775,164900000.0
2007-03-09 02:00:00,2.36771,2.36898,2.36768,2.36869,127700000.0
2007-03-09 02:05:00,2.36857,2.36889,2.36836,2.36845,155100000.0
2007-03-09 02:10:00,2.36856,2.3689,2.36826,2.36842,122300000.0
2007-03-09 02:15:00,2.36857,2.36863,2.36824,2.3685,103200000.0
2007-03-09 02:20:00,2.36838,2.3687,2.36829,2.36832,151900000.0
2007-03-09 02:25:00,2.36852,2.36878,2.36829,2.36838,137700000.0
2007-03-09 02:30:00,2.36847,2.36868,2.36837,2.36837,147100000.0
2007-03-09 02:35:00,2.36833,2.36893,2.36817,2.36893,107700000.0
2007-03-09 02:40:00,2.36902,2.36999,2.369,2.3699,175300000.0
2007-03-09 02:45:00,2.36996,2.37012,2.36956,2.3696,149000000.0
2007-03-09 02:50:00,2.36958,2.3703,2.36947,2.37015,153600000.0
2007-03-09 02:55:00,2.37016,2.3702,2.36857,2.3688,171500000.0
2007-03-09 03:00:00,2.36866,2.37007,2.36866,2.36947,191100000.0
2007-03-09 03:05:00,2.36935,2.36982,2.3693,2.36955,114900000.0
2007-03-09 03:10:00,2.36962,2.36969,2.36913,2.36913,135800000.0
2007-03-09 03:15:00,2.36907,2.36979,2.36899,2.36964,135700000.0
2007-03-09 03:20:00,2.36967,2.3704,2.36948,2.36982,138600000.0
2007-03-09 03:25:00,2.36971,2.36985,2.36946,2.3695,141400000.0
2007-03-09 03:30:00,2.36946,2.36985,2.36936,2.36947,148600000.0
2007-03-09 03:35:00,2.3694,2.37025,2.36936,2.37008,134700000.0
2007-03-09 03:40:00,2.36995,2.37019,2.36992,2.36995,128400000.0
2007-03-09 03:45:00,2.36989,2.37021,2.36948,2.36972,110100000.0
2007-03-09 03:50:00,2.36999,2.37005,2.36922,2.36924,155200000.0
2007-03-09 03:55:00,2.36935,2.36948,2.3692,2.36939,156300000.0
2007-03-09 04:00:00,2.3693,2.36935,2.369,2.36917,89700000.0
2007-03-09 04:05:00,2.36905,2.3692,2.36864,2.36906,123700000.0
2007-03-09 04:10:00,2.36899,2.36927,2.36877,2.36926,124900000.0
2007-03-09 04:15:00,2.36903,2.36908,2.36871,2.36878,115800000.0
2007-03-09 04:20:00,2.36882,2.36882,2.3685,2.3685,145000000.0
2007-03-09 04:25:00,2.36857,2.36857,2.36786,2.36798,145500000.0
2007-03-09 04:30:00,2.36819,2.36847,2.368,2.36828,146500000.0
2007-03-09 04:35:00,2.36845,2.36862,2.36802,2.36806,142400000.0
2007-03-09 04:40:00,2.36792,2.36803,2.36728,2.36733,163600000.0
2007-03-09 04:45:00,2.36728,2.36767,2.36663,2.36741,149099999.0
2007-03-09 04:50:00,2.36748,2.36782,2.36618,2.3667,166200000.0
2007-03-09 04:55:00,2.36678,2.36678,2.3663,2.36636,156100000.0
2007-03-09 05:00:00,2.36649,2.36666,2.36572,2.36592,126399999.0
2007-03-09 05:05:00,2.366,2.36634,2.36584,2.36625,171900000.0
2007-03-09 05:10:00,2.36631,2.36706,2.36608,2.36706,101500000.0
2007-03-09 05:15:00,2.36713,2.36713,2.36646,2.36675,222000000.0
2007-03-09 05:20:00,2.36652,2.36667,2.36618,2.3663,140300000.0
2007-03-09 05:25:00,2.36635,2.36645,2.36607,2.36641,124900000.0
2007-03-09 05:30:00,2.3665,2.36678,2.36612,2.36615,109600000.0
2007-03-09 05:35:00,2.36623,2.3665,2.36617,2.36642,126300000.0
2007-03-09 05:40:00,2.3663,2.36655,2.3663,2.36637,100200000.0
2007-03-09 05:45:00,2.36648,2.36722,2.36645,2.36722,194400001.0
2007-03-09 05:50:00,2.3674,2.36767,2.36686,2.36767,196000000.0
2007-03-09 05:55:00,2.36768,2.36857,2.3675,2.36808,143900000.0
2007-03-09 06:00:00,2.36793,2.36822,2.36749,2.36763,126900000.0
2007-03-09 06:05:00,2.36752,2.36781,2.36736,2.36736,133600000.0
2007-03-09 06:10:00,2.36721,2.36789,2.36711,2.36752,148200000.0
2007-03-09 06:15:00,2.36734,2.36794,2.36719,2.36775,218800000.0
2007-03-09 06:20:00,2.36767,2.36804,2.36709,2.3671,157800000.0
2007-03-09 06:25:00,2.36702,2.36775,2.36702,2.36751,142600000.0
2007-03-09 06:30:00,2.36766,2.36846,2.36766,2.36837,206200001.0
2007-03-09 06:35:00,2.36827,2.36836,2.36773,2.36802,168000000.0
2007-03-09 06:40:00,2.36805,2.36865,2.36795,2.36835,184400000.0
2007-03-09 06:45:00,2.36822,2.36848,2.36795,2.36795,116800000.0
2007-03-09 06:50:00,2.36802,2.36815,2.36776,2.36776,105700000.0
2007-03-09 06:55:00,2.36776,2.36913,2.36776,2.3688,171800000.0
2007-03-09 07:00:00,2.36893,2.37078,2.36893,2.37016,161600000.0
2007-03-09 07:05:00,2.3702,2.37044,2.37003,2.37044,141200000.0
2007-03-09 07:10:00,2.3702,2.37049,2.36925,2.36943,168399998.0
2007-03-09 07:15:00,2.36949,2.36957,2.36914,2.36943,152800000.0
2007-03-09 07:20:00,2.36945,2.36971,2.36925,2.36942,200200001.0
2007-03-09 07:25:00,2.36935,2.36951,2.369,2.3693,158000000.0
2007-03-09 07:30:00,2.36944,2.36983,2.36911,2.36936,151599999.0
2007-03-09 07:35:00,2.36956,2.37003,2.36942,2.36995,120000000.0
2007-03-09 07:40:00,2.36979,2.37026,2.36972,2.37005,166500000.0
2007-03-09 07:45:00,2.37,2.37043,2.36974,2.36997,163300000.0
2007-03-09 07:50:00,2.37021,2.37128,2.37004,2.3708,164500000.0
2007-03-09 07:55:00,2.37075,2.37159,2.37075,2.37156,179100000.0
2007-03-09 08:00:00,2.37165,2.37211,2.37146,2.37193,163900000.0
2007-03-09 08:05:00,2.37171,2.37303,2.37149,2.37284,250999998.0
2007-03-09 08:10:00,2.37287,2.37296,2.3718,2.37195,199700000.0
2007-03-09 08:15:00,2.37208,2.37208,2.3715,2.37191,128300000.0
2007-03-09 08:20:00,2.37184,2.37214,2.37155,2.37155,184499999.0
2007-03-09 08:25:00,2.37159,2.37173,2.37113,2.37132,197000001.0
2007-03-09 08:30:00,2.37133,2.37166,2.37088,2.37114,173000000.0
2007-03-09 08:35:00,2.3713,2.37155,2.37116,2.37119,151000000.0
2007-03-09 08:40:00,2.37106,2.37134,2.37102,2.37134,115400000.0
2007-03-09 08:45:00,2.37137,2.3716,2.3712,2.37143,232300000.0
2007-03-09 08:50:00,2.37135,2.37209,2.37107,2.37107,127400000.0
2007-03-09 08:55:00,2.3711,2.37135,2.37091,2.37111,218900001.0
2007-03-09 09:00:00,2.37103,2.37163,2.371,2.37156,191300000.0
2007-03-09 09:05:00,2.37137,2.37163,2.36981,2.36986,151800000.0
2007-03-09 09:10:00,2.36993,2.37017,2.36978,2.36992,120600000.0
2007-03-09 09:15:00,2.37004,2.37004,2.36885,2.3692,103700000.0
2007-03-09 09:20:00,2.36929,2.3694,2.36894,2.3694,146500000.0
2007-03-09 09:25:00,2.36932,2.3696,2.3691,2.3694,155800000.0
2007-03-09 09:30:00,2.36946,2.37048,2.36922,2.36999,151000000.0
2007-03-09 09:35:00,2.36988,2.37004,2.36945,2.3697,179100000.0
2007-03-09 09:40:00,2.36972,2.36982,2.36897,2.369,169700000.0
2007-03-09 09:45:00,2.36864,2.36986,2.36854,2.36938,174900000.0
2007-03-09 09:50:00,2.36952,2.36989,2.36913,2.36913,154300000.0
2007-03-09 09:55:00,2.36906,2.36947,2.36864,2.36925,208300000.0
2007-03-09 10:00:00,2.369,2.36962,2.369,2.36946,166000000.0
2007-03-09 10:05:00,2.36966,2.36981,2.36931,2.3697,120300000.0
2007-03-09 10:10:00,2.36973,2.36973,2.36923,2.36923,117500000.0
2007-03-09 10:15:00,2.36929,2.36929,2.3673,2.36758,195800000.0
2007-03-09 10:20:00,2.3677,2.36793,2.36747,2.36771,141700000.0
2007-03-09 10:25:00,2.36784,2.36813,2.36757,2.36804,210000001.0
2007-03-09 10:30:00,2.36791,2.36828,2.36664,2.36671,177600000.0
2007-03-09 10:35:00,2.36671,2.36745,2.36636,2.36745,203999999.0
2007-03-09 10:40:00,2.36749,2.36808,2.36728,2.36755,157900000.0
2007-03-09 10:45:00,2.36768,2.36799,2.36759,2.36767,171999999.0
2007-03-09 10:50:00,2.36755,2.36755,2.36637,2.3671,190200000.0
2007-03-09 10:55:00,2.367,2.36769,2.36667,2.36769,228099999.0
2007-03-09 11:00:00,2.36773,2.36795,2.36733,2.36746,214100000.0
2007-03-09 11:05:00,2.36753,2.36812,2.36753,2.3676,172999999.0
2007-03-09 11:10:00,2.36745,2.36776,2.36736,2.36752,177800000.0
2007-03-09 11:15:00,2.36749,2.36766,2.36603,2.36619,137900000.0
2007-03-09 11:20:00,2.36628,2.36655,2.36605,2.36647,252300000.0
2007-03-09 11:25:00,2.36647,2.36696,2.36639,2.3665,166400000.0
2007-03-09 11:30:00,2.36622,2.36622,2.36453,2.36595,173500000.0
2007-03-09 11:35:00,2.36605,2.36661,2.36605,2.36631,189400000.0
2007-03-09 11:40:00,2.36618,2.36723,2.36611,2.36708,205700000.0
2007-03-09 11:45:00,2.36717,2.36717,2.36647,2.36658,160900000.0
2007-03-09 11:50:00,2.36657,2.36669,2.36577,2.36605,156300000.0
2007-03-09 11:55:00,2.36615,2.36796,2.36602,2.36763,152400000.0
2007-03-09 12:00:00,2.3674,2.36786,2.36697,2.36758,166400000.0
2007-03-09 12:05:00,2.36775,2.3679,2.36711,2.36782,225599999.0
2007-03-09 12:10:00,2.36786,2.36786,2.36692,2.36703,162600000.0
2007-03-09 12:15:00,2.36696,2.36786,2.36687,2.3677,206400000.0
2007-03-09 12:20:00,2.3677,2.36813,2.3677,2.3679,184300000.0
2007-03-09 12:25:00,2.36809,2.36818,2.36776,2.36785,231100000.0
2007-03-09 12:30:00,2.36792,2.36817,2.36773,2.36794,161500001.0
2007-03-09 12:35:00,2.36783,2.36804,2.36694,2.36697,140600000.0
2007-03-09 12:40:00,2.36681,2.36765,2.36681,2.3669,211100000.0
2007-03-09 12:45:00,2.36691,2.36747,2.36685,2.36726,202900000.0
2007-03-09 12:50:00,2.36728,2.36763,2.36704,2.36749,133800000.0
2007-03-09 12:55:00,2.36751,2.368,2.36741,2.36792,160700000.0
2007-03-09 13:00:00,2.36783,2.36854,2.36772,2.36819,174900000.0
2007-03-09 13:05:00,2.36811,2.36853,2.36795,2.36853,161300000.0
2007-03-09 13:10:00,2.3684,2.36859,2.36826,2.3683,210400000.0
2007-03-09 13:15:00,2.36803,2.36819,2.36719,2.3677,202899999.0
2007-03-09 13:20:00,2.36767,2.3677,2.36668,2.36687,133400000.0
2007-03-09 13:25:00,2.367,2.36767,2.36681,2.36757,203500000.0
2007-03-09 13:30:00,2.36764,2.36794,2.36739,2.36777,196200001.0
2007-03-09 13:35:00,2.36779,2.36779,2.36683,2.36715,170000000.0
2007-03-09 13:40:00,2.36721,2.36875,2.36721,2.36875,219600000.0
2007-03-09 13:45:00,2.3688,2.36936,2.36857,2.36879,163000000.0
2007-03-09 13:50:00,2.3688,2.36914,2.36846,2.36876,200699999.0
2007-03-09 13:55:00,2.36875,2.37031,2.36875,2.37007,172200000.0
2007-03-09 14:00:00,2.37013,2.37078,2.36988,2.37015,137400000.0
2007-03-09 14:05:00,2.37013,2.37032,2.36974,2.36985,194100000.0
2007-03-09 14:10:00,2.3698,2.36999,2.3695,2.3697,198399999.0
2007-03-09 14:15:00,2.36959,2.37052,2.36959,2.37032,216499999.0
2007-03-09 14:20:00,2.37048,2.3707,2.36998,2.37039,159000001.0
2007-03-09 14:25:00,2.37058,2.37103,2.37042,2.3709,159600001.0
2007-03-09 14:30:00,2.37092,2.37132,2.37074,2.37122,189200000.0
2007-03-09 14:35:00,2.37094,2.37152,2.37071,2.37087,161800000.0
2007-03-09 14:40:00,2.37099,2.37116,2.37079,2.37089,158600000.0
2007-03-09 14:45:00,2.37074,2.37078,2.37023,2.37025,182600000.0
2007-03-09 14:50:00,2.37006,2.37033,2.36988,2.3701,205199998.0
2007-03-09 14:55:00,2.37008,2.37053,2.37006,2.37039,154500000.0
2007-03-09 15:00:00,2.37042,2.37082,2.37003,2.37052,185600000.0
2007-03-09 15:05:00,2.37064,2.37064,2.37017,2.37057,201800000.0
2007-03-09 15:10:00,2.37055,2.37087,2.37039,2.37068,147200000.0
2007-03-09 15:15:00,2.37088,2.37088,2.37016,2.37047,176500000.0
2007-03-09 15:20:00,2.37068,2.37068,2.36992,2.37014,196300000.0
2007-03-09 15:25:00,2.37015,2.37114,2.37015,2.37069,176600000.0
2007-03-09 15:30:00,2.3715,2.37493,2.37096,2.37337,152800000.0
2007-03-09 15:35:00,2.37386,2.38472,2.37386,2.3845,206200000.0
2007-03-09 15:40:00,2.38458,2.38458,2.38211,2.38271,182400000.0
2007-03-09 15:45:00,2.38273,2.38279,2.38048,2.38048,192200000.0
2007-03-09 15:50:00,2.38052,2.38313,2.38039,2.38242,157600000.0
2007-03-09 15:55:00,2.38236,2.38375,2.38236,2.38274,180799999.0
2007-03-09 16:00:00,2.38278,2.38284,2.38191,2.38262,141600000.0
2007-03-09 16:05:00,2.38265,2.38293,2.38243,2.38273,174300000.0
2007-03-09 16:10:00,2.38272,2.38285,2.3821,2.38215,153600000.0
2007-03-09 16:15:00,2.38206,2.38206,2.381,2.38105,201900000.0
2007-03-09 16:20:00,2.3811,2.38119,2.38074,2.38089,157100000.0
2007-03-09 16:25:00,2.38113,2.38233,2.38095,2.38233,171700000.0
2007-03-09 16:30:00,2.38224,2.38443,2.38216,2.38443,163100000.0
2007-03-09 16:35:00,2.38433,2.38521,2.3841,2.38463,198500000.0
2007-03-09 16:40:00,2.38452,2.38452,2.38321,2.38332,181000000.0
2007-03-09 16:45:00,2.38335,2.38379,2.38311,2.38319,189300001.0
2007-03-09 16:50:00,2.38311,2.38331,2.38257,2.38294,219000001.0
2007-03-09 16:55:00,2.38284,2.38333,2.38251,2.38273,129200000.0
2007-03-09 17:00:00,2.38272,2.38272,2.38212,2.38224,193300000.0
2007-03-09 17:05:00,2.38217,2.38226,2.38119,2.38167,186800000.0
2007-03-09 17:10:00,2.38158,2.38158,2.3798,2.38017,154700000.0
2007-03-09 17:15:00,2.37997,2.38016,2.37801,2.37845,194900000.0
2007-03-09 17:20:00,2.37866,2.3789,2.37829,2.37875,213400000.0
2007-03-09 17:25:00,2.37865,2.37999,2.37864,2.37981,194700000.0
2007-03-09 17:30:00,2.37982,2.38057,2.37969,2.37969,190700001.0
2007-03-09 17:35:00,2.37981,2.3801,2.37958,2.37986,163800000.0
2007-03-09 17:40:00,2.37995,2.38019,2.37967,2.37985,200500000.0
2007-03-09 17:45:00,2.37967,2.37995,2.37924,2.37924,167200000.0
2007-03-09 17:50:00,2.37933,2.38051,2.37933,2.38051,148300000.0
2007-03-09 17:55:00,2.38039,2.38159,2.37999,2.38137,165300000.0
2007-03-09 18:00:00,2.38146,2.3815,2.37949,2.37949,1367600001.0
2007-03-09 18:05:00,2.37948,2.3796,2.3789,2.37948,1705300000.0
2007-03-09 18:10:00,2.3796,2.38012,2.37945,2.37987,1210499999.0
2007-03-09 18:15:00,2.38,2.38033,2.37967,2.37999,1346599997.0
2007-03-09 18:20:00,2.37994,2.38019,2.37938,2.3797,1243899999.0
2007-03-09 18:25:00,2.3798,2.38056,2.37962,2.38032,1359600001.0
2007-03-09 18:30:00,2.38037,2.38116,2.38007,2.38095,1303300001.0
2007-03-09 18:35:00,2.3811,2.3816,2.38076,2.38125,684700000.0
2007-03-09 18:40:00,2.38128,2.38157,2.38084,2.3812,660500001.0
2007-03-09 18:45:00,2.3813,2.38146,2.38095,2.38115,237500000.0
2007-03-09 18:50:00,2.38096,2.38167,2.38093,2.38155,660800000.0
2007-03-09 18:55:00,2.38184,2.38267,2.3818,2.38209,654200001.0
2007-03-09 19:00:00,2.38205,2.38376,2.38175,2.38357,365800000.0
2007-03-09 19:05:00,2.38361,2.38478,2.38333,2.38478,771500001.0
2007-03-09 19:10:00,2.38487,2.38532,2.38465,2.38519,458100000.0
2007-03-09 19:15:00,2.38515,2.38585,2.38475,2.38558,423900000.0
2007-03-09 19:20:00,2.38573,2.38679,2.38573,2.3865,589899997.0
2007-03-09 19:25:00,2.38638,2.38725,2.38628,2.3865,547400000.0
2007-03-09 19:30:00,2.3865,2.38718,2.38632,2.38697,641399998.0
2007-03-09 19:35:00,2.38699,2.38745,2.38684,2.38707,407800000.0
2007-03-09 19:40:00,2.387,2.387,2.38624,2.38636,489199999.0
2007-03-09 19:45:00,2.38615,2.38617,2.38577,2.38593,309700000.0
2007-03-09 19:50:00,2.38608,2.38665,2.38608,2.38645,375200000.0
2007-03-09 19:55:00,2.38649,2.38664,2.38579,2.38595,440800001.0
2007-03-09 20:00:00,2.38598,2.38628,2.38578,2.38618,256400000.0
2007-03-09 20:05:00,2.38617,2.3864,2.38572,2.38601,173000000.0
2007-03-09 20:10:00,2.3862,2.3862,2.38547,2.38547,501000000.0
2007-03-09 20:15:00,2.38551,2.38591,2.38542,2.38571,614600000.0
2007-03-09 20:20:00,2.38573,2.38606,2.38563,2.38606,610300000.0
2007-03-09 20:25:00,2.38609,2.38647,2.38593,2.3863,841800001.0
2007-03-09 20:30:00,2.38586,2.38645,2.38565,2.38589,1128100000.0
2007-03-09 20:35:00,2.38597,2.38613,2.38554,2.38573,513500000.0
2007-03-09 20:40:00,2.38589,2.3863,2.38572,2.3861,619000001.0
2007-03-09 20:45:00,2.3861,2.38641,2.38594,2.38631,517500000.0
2007-03-09 20:50:00,2.38635,2.38666,2.38595,2.38598,805800001.0
2007-03-09 20:55:00,2.38584,2.38592,2.38456,2.38583,1063600000.0
2007-03-09 21:00:00,2.38581,2.38581,2.38429,2.38449,831400000.0
2007-03-09 21:05:00,2.38449,2.38459,2.38408,2.38422,247600000.0
2007-03-09 21:10:00,2.38425,2.38443,2.38356,2.38365,554300001.0
2007-03-09 21:15:00,2.38366,2.38387,2.38308,2.38326,597300001.0
2007-03-09 21:20:00,2.38343,2.38378,2.38321,2.38333,820899999.0
2007-03-09 21:25:00,2.3833,2.38372,2.38327,2.3836,299900001.0
2007-03-09 21:30:00,2.38359,2.38359,2.38285,2.3829,414800000.0
2007-03-09 21:35:00,2.38306,2.3837,2.38292,2.38356,272000000.0
2007-03-09 21:40:00,2.3836,2.3837,2.38276,2.38284,320600000.0
2007-03-09 21:45:00,2.3829,2.38313,2.38258,2.38274,456899999.0
2007-03-09 21:50:00,2.38292,2.3832,2.38277,2.38302,291800000.0
2007-03-09 21:55:00,2.38311,2.38353,2.3824,2.3824,367300000.0
2007-03-09 22:00:00,2.38228,2.38257,2.38184,2.3823,257200000.0
2007-03-09 22:05:00,2.38234,2.38309,2.3823,2.38309,227000000.0
2007-03-09 22:10:00,2.38328,2.38344,2.38235,2.3824,152400000.0
2007-03-09 22:15:00,2.38226,2.38304,2.38187,2.38282,329200000.0
2007-03-09 22:20:00,2.38278,2.38291,2.38264,2.3827,316099999.0
2007-03-09 22:25:00,2.38284,2.38284,2.38252,2.38263,275800000.0
2007-03-09 22:30:00,2.38262,2.38309,2.38262,2.38292,305700000.0
2007-03-09 22:35:00,2.38279,2.38296,2.38252,2.38268,155400000.0
2007-03-09 22:40:00,2.38272,2.38344,2.38262,2.38335,356800000.0
2007-03-09 22:45:00,2.38348,2.38454,2.38341,2.38443,346000000.0
2007-03-09 22:50:00,2.38426,2.38431,2.38361,2.38417,248100000.0
2007-03-09 22:55:00,2.38386,2.38413,2.38372,2.38404,177800000.0
2007-03-09 23:00:00,2.38409,2.38467,2.38409,2.38453,118600000.0
2007-03-09 23:05:00,2.38457,2.3855,2.38457,2.3848,143100000.0
2007-03-09 23:10:00,2.38483,2.385,2.38454,2.3848,165600000.0
2007-03-09 23:15:00,2.38491,2.38531,2.38481,2.38498,82400000.0
2007-03-09 23:20:00,2.38491,2.38491,2.38447,2.38488,121300000.0
2007-03-09 23:25:00,2.38498,2.38506,2.38473,2.38486,167200000.0
2007-03-09 23:30:00,2.38495,2.38496,2.38435,2.38446,126100000.0
2007-03-09 23:35:00,2.3845,2.38476,2.38427,2.38462,168800000.0
2007-03-09 23:40:00,2.38457,2.38479,2.38451,2.38454,122300000.0
2007-03-09 23:45:00,2.38454,2.38465,2.38407,2.38458,150500000.0
2007-03-09 23:50:00,2.38474,2.38514,2.38458,2.38506,189500001.0
2007-03-09 23:55:00,2.38485,2.38519,2.38464,2.38519,173400000.0
2007-03-11 23:00:00,2.38381,2.38713,2.38315,2.38424,204600001.0
2007-03-11 23:05:00,2.38429,2.3854,2.38366,2.38535,212200000.0
2007-03-11 23:10:00,2.3851,2.38543,2.38423,2.38494,147400001.0
2007-03-11 23:15:00,2.38497,2.38498,2.38335,2.38402,187300000.0
2007-03-11 23:20:00,2.38439,2.38507,2.38363,2.38477,194200000.0
2007-03-11 23:25:00,2.3848,2.38493,2.38358,2.3842,267900000.0
2007-03-11 23:30:00,2.38398,2.38421,2.3835,2.38377,185300000.0
2007-03-11 23:35:00,2.38374,2.38455,2.38374,2.38387,203400000.0
2007-03-11 23:40:00,2.38402,2.38452,2.38325,2.38347,182000000.0
2007-03-11 23:45:00,2.38373,2.38502,2.38317,2.38502,221800000.0
2007-03-11 23:50:00,2.38505,2.38505,2.38373,2.38424,166600000.0
2007-03-11 23:55:00,2.38393,2.3847,2.38376,2.38404,176000000.0
2007-03-12 00:00:00,2.38422,2.38461,2.38383,2.384,183700000.0
2007-03-12 00:05:00,2.38412,2.3844,2.38305,2.38334,182799998.0
2007-03-12 00:10:00,2.38338,2.38413,2.38331,2.384,125000000.0
2007-03-12 00:15:00,2.38391,2.38423,2.38347,2.38392,147900000.0
2007-03-12 00:20:00,2.38425,2.38465,2.38358,2.38409,200900000.0
2007-03-12 00:25:00,2.38403,2.38539,2.38385,2.38514,140900000.0
2007-03-12 00:30:00,2.3854,2.38564,2.3851,2.38522,208800000.0
2007-03-12 00:35:00,2.38527,2.38646,2.3852,2.3863,152700000.0
2007-03-12 00:40:00,2.38641,2.38707,2.38631,2.3869,165200001.0
2007-03-12 00:45:00,2.38683,2.3875,2.38674,2.3871,127400000.0
2007-03-12 00:50:00,2.38711,2.38762,2.38679,2.38762,133200000.0
2007-03-12 00:55:00,2.38747,2.38768,2.38705,2.38705,109900000.0
2007-03-12 01:00:00,2.38703,2.38743,2.38665,2.3869,192800000.0
2007-03-12 01:05:00,2.3872,2.38801,2.38693,2.38706,122600000.0
2007-03-12 01:10:00,2.38719,2.38765,2.38687,2.38693,148900000.0
2007-03-12 01:15:00,2.38698,2.38766,2.38693,2.38742,111300000.0
2007-03-12 01:20:00,2.38738,2.38797,2.38735,2.3875,157800000.0
2007-03-12 01:25:00,2.38749,2.38797,2.38737,2.38772,172100000.0
2007-03-12 01:30:00,2.38776,2.38849,2.38775,2.38813,212100000.0
2007-03-12 01:35:00,2.38829,2.38915,2.38774,2.38774,142400000.0
2007-03-12 01:40:00,2.38784,2.38796,2.38725,2.38748,153900000.0
2007-03-12 01:45:00,2.38733,2.38767,2.38698,2.38767,152900000.0
2007-03-12 01:50:00,2.38765,2.38909,2.38763,2.38813,169700000.0
2007-03-12 01:55:00,2.3882,2.38949,2.38767,2.38938,138300000.0
2007-03-12 02:00:00,2.38928,2.38956,2.38877,2.38919,140600000.0
2007-03-12 02:05:00,2.38903,2.38929,2.38745,2.38784,158900000.0
2007-03-12 02:10:00,2.38803,2.38857,2.38777,2.38791,151700000.0
2007-03-12 02:15:00,2.38812,2.38828,2.38713,2.38715,183700000.0
2007-03-12 02:20:00,2.3873,2.38816,2.38719,2.38777,168100000.0
2007-03-12 02:25:00,2.38772,2.38811,2.38728,2.38728,132000000.0
2007-03-12 02:30:00,2.38743,2.38759,2.38682,2.38693,157000000.0
2007-03-12 02:35:00,2.38681,2.38681,2.38576,2.386,149900000.0
2007-03-12 02:40:00,2.38592,2.38592,2.38461,2.38492,166800000.0
2007-03-12 02:45:00,2.3848,2.38515,2.38466,2.38484,132200000.0
2007-03-12 02:50:00,2.38466,2.38544,2.38449,2.38544,166500000.0
2007-03-12 02:55:00,2.38564,2.38647,2.3849,2.38637,179500000.0
2007-03-12 03:00:00,2.38628,2.38661,2.38607,2.38627,213800001.0
2007-03-12 03:05:00,2.38604,2.38627,2.38584,2.38586,143000000.0
2007-03-12 03:10:00,2.38579,2.38592,2.38524,2.38579,144500000.0
2007-03-12 03:15:00,2.38592,2.38615,2.38564,2.38574,130000000.0
2007-03-12 03:20:00,2.38575,2.38674,2.3856,2.38673,160900000.0
2007-03-12 03:25:00,2.38662,2.38662,2.38604,2.38629,144600000.0
2007-03-12 03:30:00,2.3863,2.38673,2.38599,2.38662,190000000.0
2007-03-12 03:35:00,2.3866,2.38667,2.38588,2.38614,147700000.0
2007-03-12 03:40:00,2.38605,2.38622,2.38587,2.38613,167000000.0
2007-03-12 03:45:00,2.38606,2.38656,2.38533,2.38656,130400000.0
2007-03-12 03:50:00,2.38666,2.38685,2.38657,2.38667,152800000.0
2007-03-12 03:55:00,2.3867,2.38688,2.38633,2.38655,175500000.0
2007-03-12 04:00:00,2.38655,2.38743,2.38651,2.38738,132400000.0
2007-03-12 04:05:00,2.38735,2.3875,2.38677,2.38702,143400000.0
2007-03-12 04:10:00,2.38689,2.38738,2.38684,2.38706,152600000.0
2007-03-12 04:15:00,2.38699,2.38712,2.38686,2.38701,132900000.0
2007-03-12 04:20:00,2.38705,2.38733,2.3867,2.3867,147000000.0
2007-03-12 04:25:00,2.38677,2.38716,2.38661,2.38691,88300000.0
2007-03-12 04:30:00,2.38689,2.38698,2.38667,2.38685,150000000.0
2007-03-12 04:35:00,2.38674,2.387,2.38674,2.3869,106600000.0
2007-03-12 04:40:00,2.38697,2.38723,2.38674,2.38711,50700000.0
2007-03-12 04:45:00,2.38719,2.38729,2.38702,2.38708,196100000.0
2007-03-12 04:50:00,2.38722,2.38744,2.38677,2.38695,169300000.0
2007-03-12 04:55:00,2.38705,2.38707,2.38652,2.38677,154300000.0
2007-03-12 05:00:00,2.38636,2.38671,2.38592,2.38618,133100000.0
2007-03-12 05:05:00,2.38622,2.38633,2.38599,2.38633,87900000.0
2007-03-12 05:10:00,2.38627,2.38666,2.38623,2.3864,137800000.0
2007-03-12 05:15:00,2.38652,2.38689,2.38632,2.38682,194300000.0
2007-03-12 05:20:00,2.3866,2.38691,2.38634,2.38666,166600000.0
2007-03-12 05:25:00,2.38655,2.38722,2.38653,2.387,158800000.0
2007-03-12 05:30:00,2.38717,2.38783,2.38705,2.38779,125400000.0
2007-03-12 05:35:00,2.38797,2.388,2.38759,2.38779,130500000.0
2007-03-12 05:40:00,2.3877,2.38808,2.38758,2.38807,155900000.0
2007-03-12 05:45:00,2.38815,2.38815,2.38768,2.38796,164900001.0
2007-03-12 05:50:00,2.38781,2.388,2.38778,2.388,111400000.0
2007-03-12 05:55:00,2.38801,2.38821,2.38782,2.38813,131300000.0
2007-03-12 06:00:00,2.38809,2.38826,2.38776,2.38805,197699999.0
2007-03-12 06:05:00,2.38796,2.38837,2.38783,2.38817,151700000.0
2007-03-12 06:10:00,2.38816,2.38825,2.3879,2.3879,158400000.0
2007-03-12 06:15:00,2.38794,2.388,2.38758,2.38786,150400000.0
2007-03-12 06:20:00,2.38792,2.38816,2.3877,2.3878,200700000.0
2007-03-12 06:25:00,2.38778,2.38801,2.38701,2.38774,147100000.0
2007-03-12 06:30:00,2.38787,2.38801,2.38753,2.38753,191300000.0
2007-03-12 06:35:00,2.38746,2.38761,2.38704,2.38733,180000000.0
2007-03-12 06:40:00,2.38737,2.38744,2.38721,2.38728,135599999.0
2007-03-12 06:45:00,2.38724,2.38757,2.38724,2.3873,110300001.0
2007-03-12 06:50:00,2.38733,2.38753,2.38713,2.38729,186500000.0
2007-03-12 06:55:00,2.38734,2.38756,2.38701,2.38701,125300000.0
2007-03-12 07:00:00,2.38721,2.38757,2.38712,2.38747,209800001.0
2007-03-12 07:05:00,2.38753,2.38812,2.3874,2.38812,106400000.0
2007-03-12 07:10:00,2.38785,2.38802,2.38769,2.38787,154600000.0
2007-03-12 07:15:00,2.38804,2.38813,2.38761,2.3881,153200000.0
2007-03-12 07:20:00,2.38805,2.3882,2.38783,2.38795,170700000.0
2007-03-12 07:25:00,2.38791,2.38808,2.38776,2.38793,109100000.0
2007-03-12 07:30:00,2.38794,2.38824,2.38753,2.38805,163800000.0
2007-03-12 07:35:00,2.38817,2.38834,2.388,2.38822,103500000.0
2007-03-12 07:40:00,2.3882,2.38827,2.38796,2.38805,134400000.0
2007-03-12 07:45:00,2.38808,2.38816,2.38735,2.38735,196100000.0
2007-03-12 07:50:00,2.38719,2.38719,2.3866,2.38675,147800000.0
2007-03-12 07:55:00,2.38672,2.38676,2.38631,2.38639,128700000.0
2007-03-12 08:00:00,2.38639,2.38639,2.38536,2.38591,185200000.0
2007-03-12 08:05:00,2.38586,2.38611,2.38535,2.3854,119800000.0
2007-03-12 08:10:00,2.3853,2.38625,2.38526,2.3861,168500000.0
2007-03-12 08:15:00,2.38623,2.38623,2.38537,2.38574,127800000.0
2007-03-12 08:20:00,2.38524,2.38525,2.38468,2.38484,164700000.0
2007-03-12 08:25:00,2.38481,2.38554,2.38469,2.38538,139000000.0
2007-03-12 08:30:00,2.38522,2.38567,2.38515,2.38538,161100001.0
2007-03-12 08:35:00,2.38548,2.38581,2.38521,2.3858,200700000.0
2007-03-12 08:40:00,2.38583,2.38672,2.38583,2.38616,212400000.0
2007-03-12 08:45:00,2.38619,2.38666,2.38605,2.38663,127600000.0
2007-03-12 08:50:00,2.38651,2.38727,2.3865,2.38656,137200000.0
2007-03-12 08:55:00,2.38645,2.38779,2.38645,2.38748,176800000.0
2007-03-12 09:00:00,2.3874,2.38793,2.3869,2.38769,177600000.0
2007-03-12 09:05:00,2.38769,2.3882,2.3876,2.38815,122800000.0
2007-03-12 09:10:00,2.38822,2.38824,2.38768,2.38805,166800000.0
2007-03-12 09:15:00,2.38827,2.38908,2.38827,2.38864,155300000.0
2007-03-12 09:20:00,2.3888,2.38889,2.38804,2.38829,172700000.0
2007-03-12 09:25:00,2.38803,2.38899,2.38782,2.38847,144800000.0
2007-03-12 09:30:00,2.38835,2.38995,2.38826,2.38946,149700000.0
2007-03-12 09:35:00,2.3896,2.38991,2.38912,2.38931,259599997.0
2007-03-12 09:40:00,2.38929,2.38985,2.38905,2.38905,202500000.0
2007-03-12 09:45:00,2.38885,2.38914,2.38787,2.388,184800000.0
2007-03-12 09:50:00,2.38812,2.38857,2.3875,2.38835,148300000.0
2007-03-12 09:55:00,2.38831,2.38873,2.38797,2.38844,163999999.0
2007-03-12 10:00:00,2.38832,2.3887,2.38788,2.38855,143900000.0
2007-03-12 10:05:00,2.38878,2.38908,2.38864,2.3887,134900000.0
2007-03-12 10:10:00,2.38871,2.389,2.38848,2.3887,235899997.0
2007-03-12 10:15:00,2.38892,2.3891,2.38835,2.38855,185400000.0
2007-03-12 10:20:00,2.38853,2.3887,2.38816,2.38859,187500000.0
2007-03-12 10:25:00,2.38864,2.38918,2.38863,2.38896,220500000.0
2007-03-12 10:30:00,2.38874,2.38967,2.38857,2.38952,140300000.0
2007-03-12 10:35:00,2.38948,2.38958,2.38888,2.38899,231400000.0
2007-03-12 10:40:00,2.3892,2.38967,2.3889,2.3889,192000000.0
2007-03-12 10:45:00,2.38905,2.38945,2.38884,2.38906,183000000.0
2007-03-12 10:50:00,2.38874,2.38876,2.38635,2.38668,151900000.0
2007-03-12 10:55:00,2.3868,2.38722,2.38602,2.3861,171600000.0
2007-03-12 11:00:00,2.38584,2.38651,2.38546,2.38546,203300000.0
2007-03-12 11:05:00,2.38564,2.3863,2.38482,2.38484,213000000.0
2007-03-12 11:10:00,2.38477,2.38504,2.38422,2.38446,157100000.0
2007-03-12 11:15:00,2.38436,2.38449,2.38368,2.38437,225600000.0
2007-03-12 11:20:00,2.3844,2.3844,2.38299,2.38305,191400000.0
2007-03-12 11:25:00,2.38304,2.38321,2.38206,2.38206,198800000.0
2007-03-12 11:30:00,2.38202,2.38332,2.38194,2.38208,190500000.0
2007-03-12 11:35:00,2.38212,2.38316,2.38157,2.38292,181900000.0
2007-03-12 11:40:00,2.3826,2.38402,2.38257,2.38369,206500000.0
2007-03-12 11:45:00,2.38385,2.38416,2.38323,2.38332,185200001.0
2007-03-12 11:50:00,2.38327,2.3838,2.3832,2.38354,161700000.0
2007-03-12 11:55:00,2.38362,2.38405,2.38334,2.38393,168100000.0
2007-03-12 12:00:00,2.38397,2.38408,2.38366,2.38403,173100000.0
2007-03-12 12:05:00,2.38431,2.3852,2.38423,2.38423,175300000.0
2007-03-12 12:10:00,2.38442,2.38605,2.38442,2.38559,182800000.0
2007-03-12 12:15:00,2.38558,2.38574,2.38534,2.38555,210800000.0
2007-03-12 12:20:00,2.38568,2.3866,2.38567,2.38567,167100000.0
2007-03-12 12:25:00,2.3857,2.38575,2.38495,2.38512,197200000.0
2007-03-12 12:30:00,2.38512,2.38551,2.38491,2.38518,130500000.0
2007-03-12 12:35:00,2.38511,2.38523,2.38479,2.3849,261200000.0
2007-03-12 12:40:00,2.38488,2.38516,2.38483,2.38488,257599998.0
2007-03-12 12:45:00,2.38492,2.38507,2.38445,2.38474,260600000.0
2007-03-12 12:50:00,2.38481,2.3851,2.38469,2.38505,123400000.0
2007-03-12 12:55:00,2.38493,2.38498,2.38452,2.3848,141100000.0
2007-03-12 13:00:00,2.38464,2.38483,2.3843,2.38437,183800000.0
2007-03-12 13:05:00,2.38426,2.3844,2.38377,2.3844,198200000.0
2007-03-12 13:10:00,2.3843,2.3843,2.38342,2.38367,165300000.0
2007-03-12 13:15:00,2.3836,2.38439,2.38355,2.38434,201400000.0
2007-03-12 13:20:00,2.38425,2.38451,2.38356,2.38368,153000000.0
2007-03-12 13:25:00,2.38378,2.38416,2.38358,2.38371,150700000.0
2007-03-12 13:30:00,2.38361,2.38385,2.3827,2.3827,256199998.0
2007-03-12 13:35:00,2.38273,2.38281,2.38083,2.38083,176700000.0
2007-03-12 13:40:00,2.3808,2.38084,2.37988,2.37988,239600001.0
2007-03-12 13:45:00,2.37991,2.38067,2.37991,2.38035,197500000.0
2007-03-12 13:50:00,2.3803,2.38077,2.37979,2.38043,177700000.0
2007-03-12 13:55:00,2.38034,2.3811,2.38019,2.38052,159000000.0
2007-03-12 14:00:00,2.3805,2.38067,2.3788,2.3788,163300000.0
2007-03-12 14:05:00,2.37869,2.3791,2.37837,2.37843,137100000.0
2007-03-12 14:10:00,2.37834,2.3784,2.37733,2.37765,195900000.0
2007-03-12 14:15:00,2.37757,2.3781,2.37731,2.37752,142400000.0
2007-03-12 14:20:00,2.37757,2.37757,2.3738,2.37412,185100000.0
2007-03-12 14:25:00,2.37315,2.37315,2.36939,2.36939,162000000.0
2007-03-12 14:30:00,2.36912,2.36965,2.3682,2.36965,151100000.0
2007-03-12 14:35:00,2.36977,2.37167,2.36977,2.37128,151400001.0
2007-03-12 14:40:00,2.37127,2.37153,2.37047,2.37113,194699998.0
2007-03-12 14:45:00,2.37085,2.37097,2.36891,2.36903,159800000.0
2007-03-12 14:50:00,2.36904,2.36961,2.36886,2.36897,175100000.0
2007-03-12 14:55:00,2.3689,2.3691,2.36822,2.36843,166300001.0
2007-03-12 15:00:00,2.36835,2.36844,2.3677,2.3677,185000000.0
2007-03-12 15:05:00,2.36776,2.36846,2.36721,2.36765,181700000.0
2007-03-12 15:10:00,2.36754,2.36773,2.36569,2.36569,149000000.0
2007-03-12 15:15:00,2.36501,2.36501,2.36249,2.36373,179600000.0
2007-03-12 15:20:00,2.36394,2.36466,2.36394,2.3641,111400000.0
2007-03-12 15:25:00,2.36388,2.36425,2.36309,2.36356,226900000.0
2007-03-12 15:30:00,2.36345,2.36466,2.36345,2.36448,136100000.0
2007-03-12 15:35:00,2.36454,2.36509,2.36425,2.36455,195900000.0
2007-03-12 15:40:00,2.36463,2.3657,2.36445,2.36513,181799999.0
2007-03-12 15:45:00,2.36529,2.36587,2.36519,2.36523,219400000.0
2007-03-12 15:50:00,2.36538,2.36539,2.3635,2.3635,131500000.0
2007-03-12 15:55:00,2.36363,2.36452,2.36361,2.36452,145900000.0
2007-03-12 16:00:00,2.36433,2.36433,2.36297,2.36297,145200000.0
2007-03-12 16:05:00,2.36303,2.36332,2.36189,2.36225,169900001.0
2007-03-12 16:10:00,2.36214,2.36234,2.36165,2.36172,149200000.0
2007-03-12 16:15:00,2.36196,2.36318,2.36185,2.36305,178400000.0
2007-03-12 16:20:00,2.36314,2.3645,2.36311,2.36412,176200000.0
2007-03-12 16:25:00,2.36417,2.36427,2.36371,2.36405,173799999.0
2007-03-12 16:30:00,2.36404,2.3646,2.36372,2.3645,173900000.0
2007-03-12 16:35:00,2.36451,2.36653,2.36445,2.36653,183900000.0
2007-03-12 16:40:00,2.36662,2.36665,2.36572,2.3659,174500000.0
2007-03-12 16:45:00,2.36602,2.36609,2.36478,2.36495,188300000.0
2007-03-12 16:50:00,2.36494,2.36594,2.36463,2.36584,237100000.0
2007-03-12 16:55:00,2.36581,2.36646,2.3657,2.36585,143200000.0
2007-03-12 17:00:00,2.3658,2.36632,2.36572,2.36588,202600000.0
2007-03-12 17:05:00,2.36598,2.36666,2.36546,2.36546,169600000.0
2007-03-12 17:10:00,2.36514,2.36539,2.36218,2.36245,151300000.0
2007-03-12 17:15:00,2.36258,2.36363,2.36243,2.36348,195300001.0
2007-03-12 17:20:00,2.36371,2.36371,2.36161,2.36175,168400000.0
2007-03-12 17:25:00,2.3616,2.36203,2.36121,2.36185,162400000.0
2007-03-12 17:30:00,2.36179,2.36179,2.36075,2.36075,156400001.0
2007-03-12 17:35:00,2.36099,2.36161,2.36081,2.36133,160400000.0
2007-03-12 17:40:00,2.3614,2.36157,2.36104,2.36104,197000000.0
2007-03-12 17:45:00,2.36116,2.36188,2.36109,2.36153,151000000.0
2007-03-12 17:50:00,2.36147,2.36237,2.36147,2.36218,150400000.0
2007-03-12 17:55:00,2.36229,2.36294,2.36211,2.36289,187200000.0
2007-03-12 18:00:00,2.363,2.36324,2.36217,2.36291,1449599997.0
2007-03-12 18:05:00,2.363,2.36475,2.36284,2.36475,1752400000.0
2007-03-12 18:10:00,2.36478,2.36478,2.36415,2.36428,1183000001.0
2007-03-12 18:15:00,2.36437,2.36506,2.36402,2.36492,1376600001.0
2007-03-12 18:20:00,2.36504,2.3654,2.36422,2.3647,1217900001.0
2007-03-12 18:25:00,2.36464,2.36474,2.3641,2.36418,1371999998.0
2007-03-12 18:30:00,2.36424,2.3645,2.36363,2.36386,1255300001.0
2007-03-12 18:35:00,2.36392,2.36447,2.36374,2.36393,578099999.0
2007-03-12 18:40:00,2.36388,2.36395,2.36331,2.36359,686600000.0
2007-03-12 18:45:00,2.3637,2.36381,2.36332,2.36351,280699999.0
2007-03-12 18:50:00,2.36336,2.36374,2.36327,2.3636,674600002.0
2007-03-12 18:55:00,2.36358,2.36384,2.36322,2.3633,725500001.0
2007-03-12 19:00:00,2.36332,2.36447,2.36332,2.36447,448599998.0
2007-03-12 19:05:00,2.36443,2.36474,2.36412,2.36418,807199999.0
2007-03-12 19:10:00,2.36433,2.36447,2.36374,2.3642,391300000.0
2007-03-12 19:15:00,2.36413,2.36599,2.36386,2.36558,418800000.0
2007-03-12 19:20:00,2.36583,2.36603,2.36507,2.36521,548600000.0
2007-03-12 19:25:00,2.36526,2.36595,2.36515,2.36585,551500000.0
2007-03-12 19:30:00,2.3658,2.36609,2.3655,2.36565,635800001.0
2007-03-12 19:35:00,2.36566,2.36576,2.36491,2.36527,361799999.0
2007-03-12 19:40:00,2.36528,2.36564,2.36507,2.36522,366400000.0
2007-03-12 19:45:00,2.36531,2.366,2.36527,2.36547,323999999.0
2007-03-12 19:50:00,2.36545,2.36684,2.36503,2.36682,269400000.0
2007-03-12 19:55:00,2.36685,2.36698,2.36638,2.36639,429099999.0
2007-03-12 20:00:00,2.36643,2.3671,2.36643,2.36667,227200001.0
2007-03-12 20:05:00,2.36639,2.36655,2.366,2.366,237300000.0
2007-03-12 20:10:00,2.36613,2.36639,2.36572,2.36583,538100001.0
2007-03-12 20:15:00,2.36592,2.36614,2.36537,2.36555,664999999.0
2007-03-12 20:20:00,2.36562,2.36592,2.36533,2.36587,596399999.0
2007-03-12 20:25:00,2.36586,2.36704,2.36586,2.3666,816600000.0
2007-03-12 20:30:00,2.36659,2.3668,2.36625,2.36648,1078900000.0
2007-03-12 20:35:00,2.36666,2.36694,2.36586,2.36641,540000001.0
2007-03-12 20:40:00,2.36657,2.36771,2.36657,2.36771,616600000.0
2007-03-12 20:45:00,2.36765,2.36774,2.36738,2.36762,559500000.0
2007-03-12 20:50:00,2.36774,2.36813,2.36601,2.36603,774300000.0
2007-03-12 20:55:00,2.3659,2.36661,2.36503,2.36622,1050000001.0
2007-03-12 21:00:00,2.36624,2.36663,2.3659,2.36627,811299999.0
2007-03-12 21:05:00,2.3663,2.36667,2.36627,2.36642,206600000.0
2007-03-12 21:10:00,2.36613,2.36658,2.36568,2.36635,531000000.0
2007-03-12 21:15:00,2.36649,2.36731,2.36611,2.36722,618100000.0
2007-03-12 21:20:00,2.3674,2.36745,2.36639,2.36647,866700000.0
2007-03-12 21:25:00,2.36635,2.36666,2.36608,2.36638,322800000.0
2007-03-12 21:30:00,2.36598,2.36636,2.36586,2.36598,396500000.0
2007-03-12 21:35:00,2.36608,2.36632,2.36507,2.36507,233000000.0
2007-03-12 21:40:00,2.36518,2.36555,2.365,2.36535,406099998.0
2007-03-12 21:45:00,2.36538,2.36625,2.36532,2.36587,392900000.0
2007-03-12 21:50:00,2.36597,2.36603,2.36576,2.36591,274000001.0
2007-03-12 21:55:00,2.36598,2.36618,2.36587,2.36605,415600000.0
2007-03-12 22:00:00,2.36597,2.36605,2.36529,2.36573,254400000.0
2007-03-12 22:05:00,2.36554,2.3657,2.36478,2.36499,187599999.0
2007-03-12 22:10:00,2.3652,2.36532,2.36483,2.36509,179200000.0
2007-03-12 22:15:00,2.36506,2.36603,2.36506,2.36567,366500000.0
2007-03-12 22:20:00,2.3656,2.36573,2.36543,2.36559,266300000.0
2007-03-12 22:25:00,2.36569,2.36619,2.36557,2.36605,308900000.0
2007-03-12 22:30:00,2.36602,2.36628,2.3658,2.36598,307800000.0
2007-03-12 22:35:00,2.366,2.366,2.3647,2.36515,184900000.0
2007-03-12 22:40:00,2.36523,2.3653,2.36498,2.36515,300100000.0
2007-03-12 22:45:00,2.36516,2.36564,2.36511,2.36559,366900000.0
2007-03-12 22:50:00,2.36563,2.36595,2.36549,2.36595,240300000.0
2007-03-12 22:55:00,2.36586,2.36607,2.36558,2.36582,197400001.0
2007-03-12 23:00:00,2.36572,2.36634,2.36572,2.36622,140600001.0
2007-03-12 23:05:00,2.36627,2.36675,2.36616,2.36665,149800000.0
2007-03-12 23:10:00,2.36648,2.36664,2.36604,2.36632,169600000.0
2007-03-12 23:15:00,2.36631,2.36695,2.3663,2.36677,133300000.0
2007-03-12 23:20:00,2.36682,2.36695,2.3666,2.36675,124200000.0
2007-03-12 23:25:00,2.36674,2.36695,2.36651,2.36682,188100000.0
2007-03-12 23:30:00,2.36686,2.36696,2.36659,2.36676,146600000.0
2007-03-12 23:35:00,2.36664,2.36691,2.3666,2.36673,135200000.0
2007-03-12 23:40:00,2.3667,2.36711,2.36666,2.3669,183300000.0
2007-03-12 23:45:00,2.36688,2.36699,2.36628,2.36686,158800001.0
2007-03-12 23:50:00,2.36685,2.36704,2.36599,2.36669,177599999.0
2007-03-12 23:55:00,2.36677,2.36704,2.36628,2.36658,158000000.0
2007-03-13 00:00:00,2.36634,2.36677,2.3663,2.36663,100400000.0
2007-03-13 00:05:00,2.36653,2.36665,2.36595,2.3661,155300000.0
2007-03-13 00:10:00,2.36611,2.36615,2.36544,2.3655,133500000.0
2007-03-13 00:15:00,2.36547,2.36603,2.36547,2.36573,141800001.0
2007-03-13 00:20:00,2.36593,2.36638,2.3659,2.36636,130300000.0
2007-03-13 00:25:00,2.36641,2.36648,2.3654,2.36565,169300000.0
2007-03-13 00:30:00,2.36558,2.3658,2.36518,2.36555,177500000.0
2007-03-13 00:35:00,2.36563,2.36631,2.3656,2.36589,158199999.0
2007-03-13 00:40:00,2.36605,2.36647,2.3657,2.36586,131100000.0
2007-03-13 00:45:00,2.36571,2.36606,2.36544,2.36544,108800000.0
2007-03-13 00:50:00,2.36541,2.36622,2.36541,2.3662,176900001.0
2007-03-13 00:55:00,2.36604,2.36643,2.36585,2.36627,161100000.0
2007-03-13 01:00:00,2.36617,2.36617,2.3655,2.36552,197700000.0
2007-03-13 01:05:00,2.3657,2.36601,2.36535,2.36572,158100001.0
2007-03-13 01:10:00,2.36592,2.36641,2.36567,2.36572,183100000.0
2007-03-13 01:15:00,2.36583,2.36626,2.3658,2.36608,136500000.0
2007-03-13 01:20:00,2.366,2.36622,2.36515,2.36547,160100000.0
2007-03-13 01:25:00,2.36534,2.36604,2.36534,2.36571,119900000.0
2007-03-13 01:30:00,2.36573,2.36648,2.36573,2.36608,211000000.0
2007-03-13 01:35:00,2.36605,2.3665,2.36577,2.36577,164500000.0
2007-03-13 01:40:00,2.36592,2.36655,2.36587,2.36623,205299999.0
2007-03-13 01:45:00,2.36617,2.36634,2.3659,2.3663,214700001.0
2007-03-13 01:50:00,2.36624,2.36689,2.36624,2.36656,114600000.0
2007-03-13 01:55:00,2.3665,2.36676,2.36592,2.3665,186400000.0
2007-03-13 02:00:00,2.3665,2.36682,2.36605,2.36605,164900000.0
2007-03-13 02:05:00,2.366,2.36677,2.36592,2.36631,201300000.0
2007-03-13 02:10:00,2.3667,2.36679,2.36629,2.3664,146800000.0
2007-03-13 02:15:00,2.36641,2.36655,2.36586,2.36641,135200000.0
2007-03-13 02:20:00,2.36648,2.36766,2.36642,2.36732,138000000.0
2007-03-13 02:25:00,2.36735,2.3676,2.36682,2.36682,165300000.0
2007-03-13 02:30:00,2.36692,2.36713,2.36659,2.36703,168299999.0
2007-03-13 02:35:00,2.36703,2.36723,2.3667,2.36689,180199997.0
2007-03-13 02:40:00,2.36678,2.36678,2.36577,2.36581,158300000.0
2007-03-13 02:45:00,2.36585,2.36647,2.36562,2.36619,172700000.0
2007-03-13 02:50:00,2.36616,2.36644,2.36593,2.36608,137600000.0
2007-03-13 02:55:00,2.3664,2.3666,2.36594,2.36594,126300000.0
2007-03-13 03:00:00,2.36572,2.36618,2.36554,2.3657,167399998.0
2007-03-13 03:05:00,2.36557,2.36589,2.36502,2.36502,173099998.0
2007-03-13 03:10:00,2.36527,2.3657,2.36527,2.3657,118500000.0
2007-03-13 03:15:00,2.36565,2.36608,2.36549,2.36591,131700000.0
2007-03-13 03:20:00,2.36599,2.36605,2.36503,2.36519,173700000.0
2007-03-13 03:25:00,2.36532,2.36561,2.36518,2.36518,130000000.0
2007-03-13 03:30:00,2.36533,2.3654,2.36517,2.36528,123700000.0
2007-03-13 03:35:00,2.3651,2.36543,2.36501,2.36511,168000000.0
2007-03-13 03:40:00,2.36525,2.36555,2.36511,2.36516,141900000.0
2007-03-13 03:45:00,2.36518,2.36572,2.36515,2.36532,137800000.0
2007-03-13 03:50:00,2.3654,2.36572,2.36503,2.36547,130900000.0
2007-03-13 03:55:00,2.36561,2.3659,2.36531,2.36557,160800000.0
2007-03-13 04:00:00,2.36554,2.36595,2.3653,2.36579,184800000.0
2007-03-13 04:05:00,2.36587,2.36631,2.36551,2.36609,144900000.0
2007-03-13 04:10:00,2.36599,2.3665,2.36584,2.36643,159800000.0
2007-03-13 04:15:00,2.36639,2.36674,2.36606,2.36652,172200000.0
2007-03-13 04:20:00,2.36669,2.36685,2.36574,2.36582,125000000.0
2007-03-13 04:25:00,2.36599,2.36618,2.36577,2.36585,135900000.0
2007-03-13 04:30:00,2.36571,2.36615,2.3655,2.366,222500000.0
2007-03-13 04:35:00,2.3659,2.36611,2.36583,2.36595,102800000.0
2007-03-13 04:40:00,2.36602,2.36612,2.36539,2.36545,153500000.0
2007-03-13 04:45:00,2.36552,2.36565,2.36522,2.36538,112600000.0
2007-03-13 04:50:00,2.36551,2.36578,2.36528,2.36568,135700000.0
2007-03-13 04:55:00,2.36588,2.3662,2.36566,2.36579,144900000.0
2007-03-13 05:00:00,2.36563,2.3657,2.36542,2.36568,96400000.0
2007-03-13 05:05:00,2.36571,2.36578,2.36547,2.36567,159899999.0
2007-03-13 05:10:00,2.36562,2.36571,2.36528,2.36528,100000000.0
2007-03-13 05:15:00,2.36538,2.36553,2.36525,2.36548,155700000.0
2007-03-13 05:20:00,2.36528,2.36558,2.36478,2.36527,176200000.0
2007-03-13 05:25:00,2.36538,2.36608,2.36535,2.3658,169299998.0
2007-03-13 05:30:00,2.3659,2.36607,2.36545,2.36595,179300001.0
2007-03-13 05:35:00,2.36592,2.36609,2.36542,2.36581,207300000.0
2007-03-13 05:40:00,2.36565,2.36594,2.36512,2.36542,185399999.0
2007-03-13 05:45:00,2.36538,2.36573,2.36514,2.36569,141499999.0
2007-03-13 05:50:00,2.36557,2.36597,2.36542,2.36565,176700000.0
2007-03-13 05:55:00,2.36595,2.36609,2.36563,2.36589,150100000.0
2007-03-13 06:00:00,2.36578,2.36629,2.36571,2.36622,137900000.0
2007-03-13 06:05:00,2.36611,2.36635,2.36564,2.36564,157700000.0
2007-03-13 06:10:00,2.36582,2.366,2.36544,2.36552,146500000.0
2007-03-13 06:15:00,2.36574,2.36637,2.36542,2.36546,126800000.0
2007-03-13 06:20:00,2.36562,2.36589,2.36552,2.36576,168300000.0
2007-03-13 06:25:00,2.36554,2.36566,2.3651,2.36547,157900000.0
2007-03-13 06:30:00,2.36555,2.3661,2.36551,2.36581,177300000.0
2007-03-13 06:35:00,2.3658,2.36609,2.36561,2.36579,195600000.0
2007-03-13 06:40:00,2.36587,2.36603,2.36561,2.36603,150000000.0
2007-03-13 06:45:00,2.36601,2.36637,2.366,2.36637,112100000.0
2007-03-13 06:50:00,2.3662,2.36658,2.36613,2.36633,141600000.0
2007-03-13 06:55:00,2.3663,2.36679,2.3659,2.3663,181700000.0
2007-03-13 07:00:00,2.36623,2.36664,2.36609,2.36638,166200000.0
2007-03-13 07:05:00,2.36646,2.36646,2.3659,2.36625,99000000.0
2007-03-13 07:10:00,2.36587,2.366,2.36564,2.36568,193000000.0
2007-03-13 07:15:00,2.36595,2.36598,2.36572,2.36584,150600000.0
2007-03-13 07:20:00,2.36577,2.36624,2.36562,2.36617,141900000.0
2007-03-13 07:25:00,2.36609,2.36651,2.3659,2.36644,137500000.0
2007-03-13 07:30:00,2.3665,2.36678,2.36615,2.36657,120900000.0
2007-03-13 07:35:00,2.36668,2.36668,2.36594,2.36608,93100000.0
2007-03-13 07:40:00,2.36568,2.36573,2.36392,2.36392,142800000.0
2007-03-13 07:45:00,2.36393,2.3643,2.36342,2.36352,255500001.0
2007-03-13 07:50:00,2.36358,2.3642,2.3635,2.36391,161900000.0
2007-03-13 07:55:00,2.36385,2.36469,2.36368,2.36446,144200000.0
2007-03-13 08:00:00,2.36464,2.36547,2.36462,2.36539,178700000.0
2007-03-13 08:05:00,2.36536,2.36563,2.36463,2.36492,192100001.0
2007-03-13 08:10:00,2.36485,2.36507,2.36398,2.36398,165300000.0
2007-03-13 08:15:00,2.3642,2.36431,2.36355,2.36373,125000000.0
2007-03-13 08:20:00,2.36349,2.36383,2.36324,2.36324,168700000.0
2007-03-13 08:25:00,2.36315,2.3632,2.36237,2.36278,196000000.0
2007-03-13 08:30:00,2.36275,2.36358,2.36227,2.36333,170000001.0
2007-03-13 08:35:00,2.36336,2.36404,2.36306,2.36337,210200000.0
2007-03-13 08:40:00,2.36342,2.36394,2.36342,2.36382,141100000.0
2007-03-13 08:45:00,2.3639,2.36402,2.36333,2.36345,176700000.0
2007-03-13 08:50:00,2.36324,2.36351,2.36247,2.36265,169300000.0
2007-03-13 08:55:00,2.36272,2.36272,2.36181,2.36194,156500000.0
2007-03-13 09:00:00,2.36189,2.36222,2.36133,2.36222,167900000.0
2007-03-13 09:05:00,2.36228,2.36237,2.36107,2.36234,146300000.0
2007-03-13 09:10:00,2.36237,2.36275,2.36219,2.36229,213600000.0
2007-03-13 09:15:00,2.36231,2.36254,2.36171,2.36171,151900000.0
2007-03-13 09:20:00,2.36194,2.36278,2.36194,2.36231,183300000.0
2007-03-13 09:25:00,2.36221,2.36226,2.36123,2.36155,165400000.0
2007-03-13 09:30:00,2.36154,2.36232,2.36154,2.36229,154500000.0
2007-03-13 09:35:00,2.36247,2.36251,2.36192,2.36227,166500000.0
2007-03-13 09:40:00,2.36225,2.36235,2.36192,2.36205,138300000.0
2007-03-13 09:45:00,2.36197,2.36234,2.36179,2.36212,148000001.0
2007-03-13 09:50:00,2.36196,2.36213,2.36168,2.36179,210900001.0
2007-03-13 09:55:00,2.36168,2.36191,2.36058,2.3606,158700000.0
2007-03-13 10:00:00,2.36072,2.36197,2.36072,2.36078,153700001.0
2007-03-13 10:05:00,2.36079,2.36187,2.36062,2.36187,174700000.0
2007-03-13 10:10:00,2.36236,2.36385,2.36236,2.36245,180400000.0
2007-03-13 10:15:00,2.36259,2.36301,2.3624,2.36282,238300000.0
2007-03-13 10:20:00,2.36283,2.36355,2.36263,2.36284,153200000.0
2007-03-13 10:25:00,2.36279,2.36355,2.36279,2.36336,142700000.0
2007-03-13 10:30:00,2.36337,2.36337,2.36142,2.36201,152700000.0
2007-03-13 10:35:00,2.36221,2.36284,2.36205,2.36272,162000000.0
2007-03-13 10:40:00,2.36284,2.36395,2.36284,2.36343,188999999.0
2007-03-13 10:45:00,2.36332,2.36337,2.3628,2.36337,184200000.0
2007-03-13 10:50:00,2.36337,2.36444,2.36331,2.36339,126900000.0
2007-03-13 10:55:00,2.36338,2.36338,2.36265,2.36275,183200000.0
2007-03-13 11:00:00,2.36288,2.36329,2.36267,2.36291,139100000.0
2007-03-13 11:05:00,2.36296,2.36419,2.36277,2.36418,177700000.0
2007-03-13 11:10:00,2.36427,2.36438,2.36307,2.36307,196800000.0
2007-03-13 11:15:00,2.36306,2.3635,2.36306,2.36337,191600001.0
2007-03-13 11:20:00,2.36353,2.36382,2.36333,2.36355,216300000.0
2007-03-13 11:25:00,2.36357,2.36378,2.36302,2.36346,200700000.0
2007-03-13 11:30:00,2.36319,2.36552,2.36319,2.36449,149300000.0
2007-03-13 11:35:00,2.36467,2.36516,2.36442,2.36495,172700000.0
2007-03-13 11:40:00,2.36458,2.36458,2.36288,2.36344,157100000.0
2007-03-13 11:45:00,2.36353,2.36372,2.36279,2.36326,127600000.0
2007-03-13 11:50:00,2.3633,2.36356,2.36288,2.36305,185200000.0
2007-03-13 11:55:00,2.36304,2.36331,2.36209,2.3622,175000001.0
2007-03-13 12:00:00,2.36204,2.36204,2.361,2.36148,176500000.0
2007-03-13 12:05:00,2.36165,2.36183,2.36109,2.36136,200400000.0
2007-03-13 12:10:00,2.36156,2.3618,2.36112,2.3615,164900000.0
2007-03-13 12:15:00,2.36159,2.36207,2.36156,2.36171,206300000.0
2007-03-13 12:20:00,2.36173,2.36202,2.36169,2.36173,223900000.0
2007-03-13 12:25:00,2.36182,2.36183,2.36107,2.36112,197500000.0
2007-03-13 12:30:00,2.3612,2.36122,2.36002,2.36115,163300000.0
2007-03-13 12:35:00,2.36117,2.36171,2.3609,2.36154,174400000.0
2007-03-13 12:40:00,2.36148,2.36182,2.36143,2.36153,219600001.0
2007-03-13 12:45:00,2.36167,2.36232,2.36166,2.36186,193800000.0
2007-03-13 12:50:00,2.36201,2.36257,2.36184,2.36255,198600000.0
2007-03-13 12:55:00,2.3625,2.36288,2.36223,2.36288,195799999.0
2007-03-13 13:00:00,2.36291,2.363,2.36008,2.36008,169200000.0
2007-03-13 13:05:00,2.36014,2.36058,2.35916,2.35926,189800000.0
2007-03-13 13:10:00,2.35916,2.35919,2.35778,2.35789,154000000.0
2007-03-13 13:15:00,2.35774,2.358,2.35659,2.35667,156900000.0
2007-03-13 13:20:00,2.35662,2.35851,2.35642,2.35837,160800000.0
2007-03-13 13:25:00,2.35861,2.35899,2.35789,2.35802,175500000.0
2007-03-13 13:30:00,2.35797,2.35808,2.35712,2.35721,154000000.0
2007-03-13 13:35:00,2.35702,2.35709,2.35592,2.35645,182900000.0
2007-03-13 13:40:00,2.35643,2.35654,2.356,2.356,173800000.0
2007-03-13 13:45:00,2.35595,2.35595,2.35521,2.35567,186100000.0
2007-03-13 13:50:00,2.3556,2.35604,2.3556,2.35587,152400000.0
2007-03-13 13:55:00,2.3559,2.35709,2.35587,2.3565,178500000.0
2007-03-13 14:00:00,2.35644,2.35698,2.35634,2.35677,124700000.0
2007-03-13 14:05:00,2.35665,2.3582,2.35639,2.3582,167400000.0
2007-03-13 14:10:00,2.35812,2.35835,2.35708,2.35734,207700000.0
2007-03-13 14:15:00,2.35729,2.35839,2.35727,2.35833,132000000.0
2007-03-13 14:20:00,2.35846,2.35955,2.35826,2.35941,168600000.0
2007-03-13 14:25:00,2.35941,2.35964,2.35836,2.35903,176900000.0
2007-03-13 14:30:00,2.35864,2.35864,2.35633,2.35671,152900000.0
2007-03-13 14:35:00,2.35661,2.35908,2.35659,2.35841,208700001.0
2007-03-13 14:40:00,2.35855,2.35862,2.35737,2.35746,180900000.0
2007-03-13 14:45:00,2.35729,2.35734,2.35595,2.35601,197599999.0
2007-03-13 14:50:00,2.35597,2.35663,2.35545,2.35545,181000000.0
2007-03-13 14:55:00,2.35525,2.35588,2.35473,2.35557,270100000.0
2007-03-13 15:00:00,2.35551,2.35648,2.3548,2.35484,250900000.0
2007-03-13 15:05:00,2.35492,2.35566,2.35477,2.35544,173700000.0
2007-03-13 15:10:00,2.35541,2.35619,2.35532,2.35619,144300000.0
2007-03-13 15:15:00,2.35626,2.3569,2.35601,2.35679,150400000.0
2007-03-13 15:20:00,2.35687,2.357,2.35508,2.35537,140200001.0
2007-03-13 15:25:00,2.35527,2.35566,2.355,2.35532,166800000.0
2007-03-13 15:30:00,2.35527,2.3566,2.35525,2.35629,136100000.0
2007-03-13 15:35:00,2.35611,2.35752,2.35577,2.35716,214700000.0
2007-03-13 15:40:00,2.35733,2.35801,2.35707,2.35794,209400000.0
2007-03-13 15:45:00,2.35795,2.35825,2.35729,2.358,187200000.0
2007-03-13 15:50:00,2.35791,2.35811,2.35688,2.35806,167300000.0
2007-03-13 15:55:00,2.35827,2.35858,2.3575,2.35781,149900000.0
2007-03-13 16:00:00,2.35794,2.35801,2.35721,2.35721,215800000.0
2007-03-13 16:05:00,2.35712,2.35726,2.3565,2.3566,182400000.0
2007-03-13 16:10:00,2.35665,2.35697,2.35605,2.35621,227700000.0
2007-03-13 16:15:00,2.35611,2.35715,2.35588,2.35698,231099999.0
2007-03-13 16:20:00,2.357,2.35848,2.35685,2.3583,191799999.0
2007-03-13 16:25:00,2.35853,2.35857,2.35794,2.35832,191600000.0
2007-03-13 16:30:00,2.35837,2.35902,2.35836,2.35836,138600000.0
2007-03-13 16:35:00,2.35829,2.35888,2.35829,2.35838,146900000.0
2007-03-13 16:40:00,2.3585,2.35887,2.35832,2.35865,178900000.0
2007-03-13 16:45:00,2.35871,2.35938,2.35849,2.35915,171700002.0
2007-03-13 16:50:00,2.35905,2.36183,2.35881,2.36117,163600000.0
2007-03-13 16:55:00,2.36085,2.36085,2.36009,2.36042,161800000.0
2007-03-13 17:00:00,2.36036,2.36097,2.36023,2.3609,197700000.0
2007-03-13 17:05:00,2.36091,2.36244,2.3604,2.36234,164100000.0
2007-03-13 17:10:00,2.36269,2.36309,2.36221,2.36301,202200001.0
2007-03-13 17:15:00,2.36265,2.36282,2.36245,2.3625,164100000.0
2007-03-13 17:20:00,2.36254,2.36363,2.36234,2.36283,228400000.0
2007-03-13 17:25:00,2.36279,2.36333,2.36224,2.36245,137700000.0
2007-03-13 17:30:00,2.36246,2.36257,2.36134,2.36156,213900000.0
2007-03-13 17:35:00,2.36168,2.36232,2.36145,2.36207,148000000.0
2007-03-13 17:40:00,2.36216,2.36252,2.36181,2.3619,210500000.0
2007-03-13 17:45:00,2.36187,2.36191,2.36043,2.36045,145400000.0
2007-03-13 17:50:00,2.36022,2.36058,2.3601,2.36045,165900000.0
2007-03-13 17:55:00,2.36035,2.36067,2.35953,2.36035,140000000.0
2007-03-13 18:00:00,2.36035,2.36037,2.35851,2.35939,1426200001.0
2007-03-13 18:05:00,2.35955,2.36008,2.35927,2.35987,1663700000.0
2007-03-13 18:10:00,2.35981,2.35992,2.35827,2.35837,1202999998.0
2007-03-13 18:15:00,2.35852,2.35895,2.35707,2.35734,1334200000.0
2007-03-13 18:20:00,2.3574,2.35762,2.35593,2.35669,1424499998.0
2007-03-13 18:25:00,2.35669,2.35676,2.35599,2.35614,1491500001.0
2007-03-13 18:30:00,2.35603,2.35603,2.35455,2.35543,1330099999.0
2007-03-13 18:35:00,2.35546,2.35626,2.35517,2.35584,708099999.0
2007-03-13 18:40:00,2.35608,2.35675,2.35545,2.35617,691300000.0
2007-03-13 18:45:00,2.35631,2.35749,2.35624,2.35735,278999999.0
2007-03-13 18:50:00,2.35699,2.35715,2.35596,2.35596,611300001.0
2007-03-13 18:55:00,2.35597,2.35704,2.35545,2.35552,811300002.0
2007-03-13 19:00:00,2.35539,2.35618,2.35539,2.35548,377700000.0
2007-03-13 19:05:00,2.35551,2.35592,2.35536,2.3558,818599998.0
2007-03-13 19:10:00,2.35588,2.35595,2.35526,2.35577,447599999.0
2007-03-13 19:15:00,2.35583,2.35632,2.35583,2.35589,411900000.0
2007-03-13 19:20:00,2.35592,2.35595,2.35499,2.35575,564099999.0
2007-03-13 19:25:00,2.3558,2.35682,2.3558,2.35644,550099999.0
2007-03-13 19:30:00,2.3565,2.3565,2.35542,2.35568,503900000.0
2007-03-13 19:35:00,2.35573,2.35595,2.35422,2.35488,365700000.0
2007-03-13 19:40:00,2.35469,2.35477,2.35316,2.35362,441600000.0
2007-03-13 19:45:00,2.35358,2.354,2.3533,2.3534,364100000.0
2007-03-13 19:50:00,2.35332,2.35409,2.35285,2.35285,326700000.0
2007-03-13 19:55:00,2.35292,2.35368,2.35262,2.35368,488499998.0
2007-03-13 20:00:00,2.3538,2.35389,2.35294,2.35311,314000000.0
2007-03-13 20:05:00,2.35311,2.35311,2.35224,2.35227,309200001.0
2007-03-13 20:10:00,2.3522,2.3522,2.35046,2.35135,479400001.0
2007-03-13 20:15:00,2.35148,2.35305,2.35139,2.353,621400002.0
2007-03-13 20:20:00,2.3531,2.35356,2.35241,2.35277,592600001.0
2007-03-13 20:25:00,2.35276,2.35276,2.35174,2.35178,857600000.0
2007-03-13 20:30:00,2.35183,2.35267,2.35183,2.35255,1159399999.0
2007-03-13 20:35:00,2.35269,2.35269,2.35171,2.35175,532400000.0
2007-03-13 20:40:00,2.35193,2.35269,2.35192,2.35265,634300000.0
2007-03-13 20:45:00,2.35286,2.35415,2.35286,2.3537,567900000.0
2007-03-13 20:50:00,2.35377,2.35399,2.3531,2.35324,814400000.0
2007-03-13 20:55:00,2.35318,2.35412,2.3529,2.35359,1108700001.0
2007-03-13 21:00:00,2.35344,2.35344,2.35268,2.35269,852700000.0
2007-03-13 21:05:00,2.3527,2.354,2.3527,2.3539,234099999.0
2007-03-13 21:10:00,2.35398,2.35422,2.35284,2.35307,534299997.0
2007-03-13 21:15:00,2.35292,2.354,2.35292,2.35376,661899998.0
2007-03-13 21:20:00,2.35377,2.354,2.35274,2.35274,803699999.0
2007-03-13 21:25:00,2.35261,2.35316,2.35246,2.35294,289199999.0
2007-03-13 21:30:00,2.353,2.35324,2.35257,2.35259,444499999.0
2007-03-13 21:35:00,2.35253,2.35268,2.35229,2.35256,239599999.0
2007-03-13 21:40:00,2.35268,2.35283,2.35224,2.35231,312300000.0
2007-03-13 21:45:00,2.35253,2.3529,2.35204,2.35215,415900000.0
2007-03-13 21:50:00,2.35219,2.35231,2.35171,2.35176,351200000.0
2007-03-13 21:55:00,2.35182,2.35182,2.35115,2.3513,401100000.0
2007-03-13 22:00:00,2.35101,2.35118,2.34944,2.34976,362300000.0
2007-03-13 22:05:00,2.34983,2.3499,2.34805,2.3487,256700000.0
2007-03-13 22:10:00,2.34883,2.34995,2.34882,2.34966,189800000.0
2007-03-13 22:15:00,2.34949,2.34973,2.34926,2.3493,356300000.0
2007-03-13 22:20:00,2.34937,2.34993,2.34933,2.34933,318099999.0
2007-03-13 22:25:00,2.3494,2.34947,2.34877,2.34893,270100000.0
2007-03-13 22:30:00,2.34889,2.34935,2.34843,2.34904,300700001.0
2007-03-13 22:35:00,2.34882,2.34906,2.34834,2.34834,179800000.0
2007-03-13 22:40:00,2.3485,2.3493,2.34845,2.34923,351900000.0
2007-03-13 22:45:00,2.34906,2.34916,2.34814,2.34822,340500000.0
2007-03-13 22:50:00,2.34815,2.34817,2.34726,2.34758,206599999.0
2007-03-13 22:55:00,2.34745,2.34826,2.34708,2.34826,182100000.0
2007-03-13 23:00:00,2.34804,2.34865,2.3478,2.34815,140500000.0
2007-03-13 23:05:00,2.3485,2.34962,2.3485,2.34942,157300001.0
2007-03-13 23:10:00,2.34916,2.34932,2.34863,2.34865,158400000.0
2007-03-13 23:15:00,2.34877,2.34894,2.34693,2.34769,200000000.0
2007-03-13 23:20:00,2.34771,2.34771,2.34673,2.34699,167100000.0
2007-03-13 23:25:00,2.34712,2.34734,2.34669,2.34728,175500000.0
2007-03-13 23:30:00,2.34727,2.34759,2.34697,2.34751,200100000.0
2007-03-13 23:35:00,2.34751,2.34784,2.34735,2.34755,171500000.0
2007-03-13 23:40:00,2.34757,2.34767,2.34698,2.34763,141300000.0
2007-03-13 23:45:00,2.34798,2.34948,2.34782,2.34922,170600000.0
2007-03-13 23:50:00,2.3493,2.34966,2.3491,2.34927,160900000.0
2007-03-13 23:55:00,2.34956,2.35017,2.34858,2.34869,157000001.0
2007-03-14 00:00:00,2.34841,2.34881,2.34814,2.34869,178900000.0
2007-03-14 00:05:00,2.34862,2.34894,2.3475,2.34763,149400000.0
2007-03-14 00:10:00,2.34771,2.34775,2.34608,2.34609,201600000.0
2007-03-14 00:15:00,2.34622,2.34745,2.34622,2.34718,139700000.0
2007-03-14 00:20:00,2.34713,2.34738,2.34696,2.3471,174600000.0
2007-03-14 00:25:00,2.34719,2.34735,2.34674,2.34674,121700000.0
2007-03-14 00:30:00,2.34654,2.34707,2.34625,2.34644,176000000.0
2007-03-14 00:35:00,2.34641,2.34678,2.34629,2.3466,159700000.0
2007-03-14 00:40:00,2.34669,2.34685,2.34644,2.34659,132299999.0
2007-03-14 00:45:00,2.3465,2.34663,2.34589,2.34596,122200000.0
2007-03-14 00:50:00,2.3462,2.34694,2.3461,2.34694,148600000.0
2007-03-14 00:55:00,2.34676,2.3471,2.34645,2.34702,138800000.0
2007-03-14 01:00:00,2.34737,2.34745,2.34711,2.34721,167500000.0
2007-03-14 01:05:00,2.34739,2.34765,2.3472,2.34735,162600000.0
2007-03-14 01:10:00,2.34749,2.34764,2.3471,2.3471,159300001.0
2007-03-14 01:15:00,2.34712,2.34714,2.34622,2.34668,127600000.0
2007-03-14 01:20:00,2.34633,2.34662,2.34536,2.34536,167999999.0
2007-03-14 01:25:00,2.3454,2.34591,2.34493,2.34493,172000000.0
2007-03-14 01:30:00,2.34497,2.3452,2.34479,2.34496,189100000.0
2007-03-14 01:35:00,2.34491,2.34527,2.34471,2.3451,155200000.0
2007-03-14 01:40:00,2.34536,2.34578,2.34471,2.34496,190100000.0
2007-03-14 01:45:00,2.34472,2.34592,2.3447,2.34592,135400000.0
2007-03-14 01:50:00,2.3459,2.34735,2.34585,2.34731,196900000.0
2007-03-14 01:55:00,2.34747,2.34783,2.34709,2.34709,180600000.0
2007-03-14 02:00:00,2.34697,2.3486,2.34697,2.34855,137500000.0
2007-03-14 02:05:00,2.34858,2.34931,2.34798,2.34798,163599999.0
2007-03-14 02:10:00,2.34797,2.34831,2.34726,2.34831,176200000.0
2007-03-14 02:15:00,2.34841,2.34875,2.34831,2.34859,141900000.0
2007-03-14 02:20:00,2.34848,2.34908,2.34825,2.34861,162300000.0
2007-03-14 02:25:00,2.34861,2.34939,2.34861,2.34886,192000000.0
2007-03-14 02:30:00,2.34905,2.34957,2.34904,2.34946,168899999.0
2007-03-14 02:35:00,2.34947,2.34949,2.34818,2.3484,157500000.0
2007-03-14 02:40:00,2.34836,2.34841,2.34789,2.34789,129800000.0
2007-03-14 02:45:00,2.348,2.34851,2.34722,2.34732,112700000.0
2007-03-14 02:50:00,2.34737,2.34853,2.34714,2.34853,144000000.0
2007-03-14 02:55:00,2.34836,2.34874,2.34811,2.3484,157200000.0
2007-03-14 03:00:00,2.34827,2.34879,2.34824,2.34879,161000001.0
2007-03-14 03:05:00,2.34869,2.34885,2.34816,2.34843,128600000.0
2007-03-14 03:10:00,2.34838,2.34843,2.34781,2.34839,137200001.0
2007-03-14 03:15:00,2.34839,2.34918,2.34839,2.34918,180599999.0
2007-03-14 03:20:00,2.34958,2.35038,2.34917,2.35029,156200000.0
2007-03-14 03:25:00,2.3503,2.35052,2.34944,2.35,167000000.0
2007-03-14 03:30:00,2.35001,2.35057,2.34973,2.35006,127100000.0
2007-03-14 03:35:00,2.34989,2.34999,2.3479,2.34797,141800000.0
2007-03-14 03:40:00,2.34795,2.34831,2.34768,2.34799,154200000.0
2007-03-14 03:45:00,2.34816,2.34833,2.34633,2.34679,158900000.0
2007-03-14 03:50:00,2.34681,2.34699,2.34635,2.34635,154400000.0
2007-03-14 03:55:00,2.34647,2.34671,2.34603,2.34651,149000000.0
2007-03-14 04:00:00,2.34641,2.34641,2.34546,2.34598,183300000.0
2007-03-14 04:05:00,2.34597,2.34664,2.34567,2.34664,132100000.0
2007-03-14 04:10:00,2.34625,2.34755,2.34618,2.34719,139200000.0
2007-03-14 04:15:00,2.34714,2.34717,2.3464,2.34642,157000000.0
2007-03-14 04:20:00,2.34651,2.34711,2.34633,2.34637,112200000.0
2007-03-14 04:25:00,2.34656,2.34659,2.34589,2.34604,166000000.0
2007-03-14 04:30:00,2.34611,2.348,2.34607,2.34765,179000000.0
2007-03-14 04:35:00,2.34747,2.34764,2.34649,2.34673,196500000.0
2007-03-14 04:40:00,2.34667,2.34688,2.34602,2.34602,100200000.0
2007-03-14 04:45:00,2.34602,2.34718,2.34596,2.34718,132400000.0
2007-03-14 04:50:00,2.34742,2.34766,2.34696,2.347,171800000.0
2007-03-14 04:55:00,2.34701,2.34718,2.3468,2.34711,110299999.0
2007-03-14 05:00:00,2.34715,2.34749,2.34692,2.34724,178300001.0
2007-03-14 05:05:00,2.34728,2.34765,2.34707,2.34748,106200000.0
2007-03-14 05:10:00,2.34748,2.34754,2.3471,2.3471,136900000.0
2007-03-14 05:15:00,2.34715,2.34733,2.347,2.34733,194300000.0
2007-03-14 05:20:00,2.34708,2.34758,2.34695,2.34708,132800000.0
2007-03-14 05:25:00,2.34717,2.34808,2.34696,2.34808,168700000.0
2007-03-14 05:30:00,2.34788,2.34828,2.34752,2.3477,157599999.0
2007-03-14 05:35:00,2.34766,2.34769,2.34724,2.3474,175300000.0
2007-03-14 05:40:00,2.3473,2.34761,2.34683,2.34702,158600000.0
2007-03-14 05:45:00,2.34712,2.34767,2.34682,2.3475,172600000.0
2007-03-14 05:50:00,2.34751,2.34801,2.34738,2.34783,193700000.0
2007-03-14 05:55:00,2.34789,2.34832,2.34769,2.34815,171400000.0
2007-03-14 06:00:00,2.34806,2.34826,2.34778,2.34826,142100000.0
2007-03-14 06:05:00,2.34821,2.34841,2.3479,2.34805,162100000.0
2007-03-14 06:10:00,2.34799,2.34848,2.34786,2.34786,181199998.0
2007-03-14 06:15:00,2.34791,2.34791,2.34725,2.34725,170600001.0
2007-03-14 06:20:00,2.34727,2.34776,2.34717,2.34776,136900001.0
2007-03-14 06:25:00,2.34757,2.34761,2.34695,2.34706,170400000.0
2007-03-14 06:30:00,2.34723,2.34723,2.34623,2.3463,213600000.0
2007-03-14 06:35:00,2.34632,2.34656,2.34603,2.3463,148500001.0
2007-03-14 06:40:00,2.34642,2.34661,2.34638,2.34654,102300000.0
2007-03-14 06:45:00,2.34645,2.34662,2.3456,2.34574,167500000.0
2007-03-14 06:50:00,2.34571,2.34626,2.34326,2.34344,141100000.0
2007-03-14 06:55:00,2.34328,2.34348,2.34242,2.34299,166199999.0
2007-03-14 07:00:00,2.3429,2.34338,2.34267,2.34312,189799998.0
2007-03-14 07:05:00,2.34322,2.34461,2.34311,2.3446,161800001.0
2007-03-14 07:10:00,2.34432,2.34523,2.34432,2.34487,167000000.0
2007-03-14 07:15:00,2.34493,2.34493,2.3444,2.34448,179900000.0
2007-03-14 07:20:00,2.34462,2.345,2.34444,2.3447,198900000.0
2007-03-14 07:25:00,2.34471,2.34494,2.34436,2.34488,166300001.0
2007-03-14 07:30:00,2.34489,2.345,2.34397,2.34421,117500000.0
2007-03-14 07:35:00,2.34431,2.34525,2.34381,2.34525,170500000.0
2007-03-14 07:40:00,2.34515,2.34515,2.34477,2.34481,157600001.0
2007-03-14 07:45:00,2.34467,2.3452,2.34438,2.3451,180600000.0
2007-03-14 07:50:00,2.34522,2.34535,2.34477,2.34515,129400000.0
2007-03-14 07:55:00,2.34548,2.34689,2.34548,2.34653,178400000.0
2007-03-14 08:00:00,2.34709,2.34709,2.34577,2.34691,145900000.0
2007-03-14 08:05:00,2.34677,2.34711,2.34647,2.34667,122500000.0
2007-03-14 08:10:00,2.3467,2.347,2.3463,2.34642,170900000.0
2007-03-14 08:15:00,2.34655,2.34675,2.34604,2.3463,153000000.0
2007-03-14 08:20:00,2.3463,2.34678,2.34609,2.34655,159400000.0
2007-03-14 08:25:00,2.34662,2.34758,2.34662,2.34715,176000000.0
2007-03-14 08:30:00,2.34702,2.34728,2.34409,2.34409,150500000.0
2007-03-14 08:35:00,2.34413,2.34451,2.34301,2.34312,228600000.0
2007-03-14 08:40:00,2.34318,2.34346,2.34225,2.34225,161000000.0
2007-03-14 08:45:00,2.34206,2.3424,2.33625,2.33625,168900000.0
2007-03-14 08:50:00,2.33578,2.3368,2.33547,2.33664,165200000.0
2007-03-14 08:55:00,2.33667,2.33674,2.33518,2.33585,191800001.0
2007-03-14 09:00:00,2.33567,2.33672,2.33549,2.33672,134600000.0
2007-03-14 09:05:00,2.33683,2.33794,2.33677,2.33765,194800000.0
2007-03-14 09:10:00,2.3376,2.33815,2.33711,2.33711,181700000.0
2007-03-14 09:15:00,2.33705,2.33745,2.33649,2.33649,168500000.0
2007-03-14 09:20:00,2.33656,2.33693,2.33617,2.33651,158700000.0
2007-03-14 09:25:00,2.33643,2.3377,2.33633,2.3375,173000000.0
2007-03-14 09:30:00,2.33728,2.33887,2.33715,2.33782,176400000.0
2007-03-14 09:35:00,2.3375,2.33837,2.3375,2.33837,174900000.0
2007-03-14 09:40:00,2.33832,2.3401,2.33832,2.33881,178500000.0
2007-03-14 09:45:00,2.33891,2.33954,2.33874,2.33877,203900000.0
2007-03-14 09:50:00,2.33882,2.339,2.33799,2.33799,164300000.0
2007-03-14 09:55:00,2.33791,2.3381,2.33679,2.33692,176400000.0
2007-03-14 10:00:00,2.33664,2.33832,2.3365,2.33829,163800000.0
2007-03-14 10:05:00,2.33816,2.33854,2.33787,2.33838,186700000.0
2007-03-14 10:10:00,2.33838,2.33996,2.33824,2.33943,196199999.0
2007-03-14 10:15:00,2.33954,2.33992,2.33921,2.33938,181600000.0
2007-03-14 10:20:00,2.33935,2.34066,2.33894,2.34022,167799999.0
2007-03-14 10:25:00,2.33987,2.33987,2.33933,2.33949,177200000.0
2007-03-14 10:30:00,2.3393,2.33996,2.33907,2.33952,221700000.0
2007-03-14 10:35:00,2.3394,2.33993,2.33924,2.33991,161800000.0
2007-03-14 10:40:00,2.3398,2.3398,2.33908,2.33908,171000000.0
2007-03-14 10:45:00,2.33916,2.34053,2.3391,2.34053,178900000.0
2007-03-14 10:50:00,2.34036,2.34128,2.34032,2.34035,144000000.0
2007-03-14 10:55:00,2.34026,2.34164,2.33967,2.34164,165600000.0
2007-03-14 11:00:00,2.34187,2.34282,2.34136,2.34225,154600000.0
2007-03-14 11:05:00,2.3423,2.3431,2.34205,2.34301,172400000.0
2007-03-14 11:10:00,2.34306,2.34367,2.34306,2.34327,190600000.0
2007-03-14 11:15:00,2.34336,2.34377,2.34317,2.34326,197800000.0
2007-03-14 11:20:00,2.34316,2.34333,2.34271,2.34296,193000001.0
2007-03-14 11:25:00,2.34296,2.34356,2.34269,2.34342,205300000.0
2007-03-14 11:30:00,2.34353,2.34364,2.34239,2.34322,154000000.0
2007-03-14 11:35:00,2.34313,2.34313,2.34264,2.34305,231900000.0
2007-03-14 11:40:00,2.34289,2.34332,2.34286,2.34316,174100000.0
2007-03-14 11:45:00,2.34308,2.34311,2.34195,2.34195,199299999.0
2007-03-14 11:50:00,2.34184,2.34213,2.34119,2.34142,164400000.0
2007-03-14 11:55:00,2.34146,2.34223,2.34123,2.34223,208900000.0
2007-03-14 12:00:00,2.34242,2.3433,2.34232,2.3429,185900000.0
2007-03-14 12:05:00,2.34295,2.34321,2.34215,2.34215,168400000.0
2007-03-14 12:10:00,2.34211,2.34222,2.34152,2.34204,172000000.0
2007-03-14 12:15:00,2.34215,2.34313,2.34215,2.3424,187800000.0
2007-03-14 12:20:00,2.34243,2.34327,2.34243,2.34296,174500000.0
2007-03-14 12:25:00,2.34306,2.34316,2.3424,2.3424,186800000.0
2007-03-14 12:30:00,2.34239,2.34363,2.3422,2.34339,188400001.0
2007-03-14 12:35:00,2.34344,2.34426,2.34322,2.34389,176500000.0
2007-03-14 12:40:00,2.34379,2.34388,2.34105,2.34105,179100000.0
2007-03-14 12:45:00,2.34106,2.34109,2.33989,2.34001,212900000.0
2007-03-14 12:50:00,2.33997,2.34024,2.33942,2.33989,190100001.0
2007-03-14 12:55:00,2.33993,2.34022,2.33965,2.34013,181100000.0
2007-03-14 13:00:00,2.33998,2.34036,2.33966,2.34007,196000001.0
2007-03-14 13:05:00,2.34004,2.34083,2.33992,2.34083,156100000.0
2007-03-14 13:10:00,2.34075,2.34106,2.34026,2.34106,205200001.0
2007-03-14 13:15:00,2.34112,2.34295,2.34112,2.34295,144900000.0
2007-03-14 13:20:00,2.34303,2.34322,2.34214,2.34234,161700000.0
2007-03-14 13:25:00,2.34241,2.34313,2.34239,2.34296,155800000.0
2007-03-14 13:30:00,2.343,2.34396,2.34271,2.34322,215500000.0
2007-03-14 13:35:00,2.34344,2.34344,2.34276,2.3431,214700000.0
2007-03-14 13:40:00,2.34314,2.3433,2.34145,2.34159,139600000.0
2007-03-14 13:45:00,2.34156,2.34184,2.34066,2.34096,163500000.0
2007-03-14 13:50:00,2.34114,2.34153,2.34099,2.34142,181600001.0
2007-03-14 13:55:00,2.34139,2.34305,2.34132,2.3427,176700000.0
2007-03-14 14:00:00,2.3427,2.34307,2.34259,2.3428,139500000.0
2007-03-14 14:05:00,2.34268,2.34309,2.34234,2.34255,205200000.0
2007-03-14 14:10:00,2.34246,2.34258,2.34051,2.34076,136300000.0
2007-03-14 14:15:00,2.34069,2.3409,2.33985,2.33995,177800000.0
2007-03-14 14:20:00,2.34004,2.3402,2.3393,2.33932,190400000.0
2007-03-14 14:25:00,2.33922,2.34017,2.33888,2.33997,182800000.0
2007-03-14 14:30:00,2.33948,2.34187,2.33942,2.34169,169500000.0
2007-03-14 14:35:00,2.34132,2.34165,2.34096,2.34108,183699999.0
2007-03-14 14:40:00,2.34111,2.3426,2.34111,2.34197,179600000.0
2007-03-14 14:45:00,2.34179,2.34188,2.3408,2.34131,165600000.0
2007-03-14 14:50:00,2.34124,2.34199,2.34111,2.34192,180800000.0
2007-03-14 14:55:00,2.34186,2.34245,2.3417,2.34245,203700000.0
2007-03-14 15:00:00,2.34265,2.34342,2.34251,2.34338,189800001.0
2007-03-14 15:05:00,2.34356,2.34363,2.34251,2.34273,176100000.0
2007-03-14 15:10:00,2.34268,2.3447,2.34258,2.3447,161400000.0
2007-03-14 15:15:00,2.34478,2.34482,2.3439,2.3439,133000000.0
2007-03-14 15:20:00,2.3438,2.34396,2.34297,2.34333,160100000.0
2007-03-14 15:25:00,2.34328,2.34371,2.34311,2.34368,158700000.0
2007-03-14 15:30:00,2.34374,2.34639,2.34374,2.34615,175800000.0
2007-03-14 15:35:00,2.34595,2.34931,2.34586,2.34921,201300000.0
2007-03-14 15:40:00,2.34973,2.35101,2.3496,2.34995,168000000.0
2007-03-14 15:45:00,2.34987,2.34994,2.34831,2.34841,225500000.0
2007-03-14 15:50:00,2.34832,2.34921,2.3481,2.34881,189899999.0
2007-03-14 15:55:00,2.34885,2.35041,2.34851,2.35037,157600000.0
2007-03-14 16:00:00,2.35022,2.35052,2.34678,2.3471,186300000.0
2007-03-14 16:05:00,2.34721,2.34737,2.3445,2.34498,120600001.0
2007-03-14 16:10:00,2.345,2.34633,2.34493,2.34585,197000000.0
2007-03-14 16:15:00,2.34583,2.34638,2.34506,2.34512,165500000.0
2007-03-14 16:20:00,2.34487,2.34649,2.34443,2.34609,179100000.0
2007-03-14 16:25:00,2.34645,2.347,2.34621,2.34646,181200000.0
2007-03-14 16:30:00,2.34626,2.34767,2.34618,2.3475,207600000.0
2007-03-14 16:35:00,2.3477,2.34999,2.34757,2.34999,172399999.0
2007-03-14 16:40:00,2.3499,2.3511,2.34937,2.35048,191599999.0
2007-03-14 16:45:00,2.3502,2.35032,2.349,2.34928,170999999.0
2007-03-14 16:50:00,2.34955,2.35154,2.34955,2.35128,176300000.0
2007-03-14 16:55:00,2.35117,2.3514,2.34999,2.3501,148500000.0
2007-03-14 17:00:00,2.35005,2.35053,2.3499,2.35008,144000000.0
2007-03-14 17:05:00,2.34999,2.35066,2.34987,2.3506,177700000.0
2007-03-14 17:10:00,2.35048,2.35087,2.34977,2.34989,164800000.0
2007-03-14 17:15:00,2.34986,2.35198,2.34986,2.35184,143500000.0
2007-03-14 17:20:00,2.35208,2.35276,2.35155,2.35172,198499999.0
2007-03-14 17:25:00,2.35175,2.35189,2.35134,2.35157,186399999.0
2007-03-14 17:30:00,2.35163,2.35299,2.35092,2.35092,198300000.0
2007-03-14 17:35:00,2.35107,2.3517,2.35099,2.35135,162200001.0
2007-03-14 17:40:00,2.35152,2.35191,2.35132,2.35145,167000000.0
2007-03-14 17:45:00,2.35121,2.35122,2.34901,2.34941,186000001.0
2007-03-14 17:50:00,2.34958,2.34975,2.34817,2.34845,209100001.0
2007-03-14 17:55:00,2.34866,2.34933,2.34676,2.34687,103300000.0
2007-03-14 18:00:00,2.34716,2.34737,2.34367,2.34439,1422900001.0
2007-03-14 18:05:00,2.34459,2.3452,2.34428,2.34461,1662799999.0
2007-03-14 18:10:00,2.34466,2.34472,2.34038,2.34052,1184500000.0
2007-03-14 18:15:00,2.34052,2.34307,2.34052,2.34255,1337100001.0
2007-03-14 18:20:00,2.34241,2.34241,2.34041,2.34058,1126000000.0
2007-03-14 18:25:00,2.34062,2.34197,2.34048,2.34168,1460999998.0
2007-03-14 18:30:00,2.34187,2.34271,2.34177,2.34251,1304700001.0
2007-03-14 18:35:00,2.34258,2.34402,2.34251,2.3437,605800000.0
2007-03-14 18:40:00,2.34391,2.34417,2.34282,2.34325,668899999.0
2007-03-14 18:45:00,2.34335,2.34341,2.34217,2.34326,264600000.0
2007-03-14 18:50:00,2.34309,2.34309,2.34197,2.34226,661799999.0
2007-03-14 18:55:00,2.34225,2.34307,2.34225,2.3429,717600000.0
2007-03-14 19:00:00,2.34296,2.34425,2.34286,2.34343,421200000.0
2007-03-14 19:05:00,2.34332,2.34432,2.34317,2.34395,749100000.0
2007-03-14 19:10:00,2.34399,2.34677,2.34399,2.34609,419000000.0
2007-03-14 19:15:00,2.34605,2.34719,2.346,2.347,449200001.0
2007-03-14 19:20:00,2.3472,2.34848,2.34667,2.34677,578500000.0
2007-03-14 19:25:00,2.3469,2.34904,2.3469,2.34825,514099999.0
2007-03-14 19:30:00,2.34821,2.34832,2.34687,2.3472,570000001.0
2007-03-14 19:35:00,2.3472,2.3477,2.34705,2.3477,408300000.0
2007-03-14 19:40:00,2.34771,2.34984,2.34713,2.34983,425400000.0
2007-03-14 19:45:00,2.34982,2.3503,2.34859,2.3491,337600000.0
2007-03-14 19:50:00,2.349,2.34923,2.34856,2.34895,356100000.0
2007-03-14 19:55:00,2.34858,2.34858,2.34741,2.34772,484000000.0
2007-03-14 20:00:00,2.34785,2.34897,2.34785,2.34825,265500000.0
2007-03-14 20:05:00,2.34827,2.34891,2.34827,2.3484,234000000.0
2007-03-14 20:10:00,2.34842,2.34897,2.34807,2.34844,512100000.0
2007-03-14 20:15:00,2.34852,2.35055,2.34852,2.35055,601900000.0
2007-03-14 20:20:00,2.3506,2.3515,2.35021,2.35145,545100000.0
2007-03-14 20:25:00,2.3514,2.3516,2.35001,2.3503,836299999.0
2007-03-14 20:30:00,2.35031,2.35135,2.34993,2.35124,1033100000.0
2007-03-14 20:35:00,2.35137,2.35288,2.35113,2.35261,552199999.0
2007-03-14 20:40:00,2.35289,2.353,2.35185,2.35281,696599999.0
2007-03-14 20:45:00,2.35291,2.35303,2.35218,2.35246,589400000.0
2007-03-14 20:50:00,2.35242,2.35258,2.35212,2.35225,810700001.0
2007-03-14 20:55:00,2.3522,2.35224,2.35138,2.35157,1070400000.0
2007-03-14 21:00:00,2.35141,2.35141,2.35078,2.35098,848300001.0
2007-03-14 21:05:00,2.35101,2.35165,2.35101,2.35165,215500000.0
2007-03-14 21:10:00,2.35176,2.35299,2.35172,2.35285,579700000.0
2007-03-14 21:15:00,2.35275,2.35413,2.35266,2.35397,639600000.0
2007-03-14 21:20:00,2.35398,2.35467,2.35343,2.35459,889500000.0
2007-03-14 21:25:00,2.35466,2.35537,2.35442,2.35462,294800000.0
2007-03-14 21:30:00,2.35489,2.35508,2.35421,2.35421,470999999.0
2007-03-14 21:35:00,2.35416,2.35423,2.35281,2.35315,190500000.0
2007-03-14 21:40:00,2.35321,2.35388,2.35301,2.35329,320800000.0
2007-03-14 21:45:00,2.35332,2.3538,2.35292,2.35377,493400000.0
2007-03-14 21:50:00,2.35382,2.35484,2.35311,2.35461,263800000.0
2007-03-14 21:55:00,2.35478,2.355,2.35362,2.35375,340700000.0
2007-03-14 22:00:00,2.35345,2.35385,2.35201,2.35281,345500000.0
2007-03-14 22:05:00,2.35284,2.35334,2.35279,2.35316,215700000.0
2007-03-14 22:10:00,2.35328,2.35355,2.35303,2.35314,173800000.0
2007-03-14 22:15:00,2.35321,2.35346,2.3528,2.35306,348900000.0
2007-03-14 22:20:00,2.35306,2.35363,2.35297,2.35349,275700000.0
2007-03-14 22:25:00,2.35362,2.35401,2.35344,2.35392,259400000.0
2007-03-14 22:30:00,2.35388,2.35412,2.35314,2.35317,319000000.0
2007-03-14 22:35:00,2.35332,2.3538,2.35303,2.35364,190100000.0
2007-03-14 22:40:00,2.35367,2.35398,2.35333,2.35352,368100000.0
2007-03-14 22:45:00,2.35349,2.35449,2.35337,2.35412,286300000.0
2007-03-14 22:50:00,2.35416,2.35452,2.35407,2.35451,235499999.0
2007-03-14 22:55:00,2.35464,2.35559,2.35464,2.3548,162200000.0
2007-03-14 23:00:00,2.35509,2.35609,2.35509,2.35601,147800000.0
2007-03-14 23:05:00,2.35622,2.35692,2.35564,2.35686,169600000.0
2007-03-14 23:10:00,2.3567,2.3567,2.35585,2.35612,154000000.0
2007-03-14 23:15:00,2.35624,2.35682,2.35601,2.35662,166900001.0
2007-03-14 23:20:00,2.35664,2.35702,2.35591,2.35683,183700000.0
2007-03-14 23:25:00,2.3569,2.35713,2.35645,2.35674,197800000.0
2007-03-14 23:30:00,2.35684,2.35788,2.35684,2.35781,169200001.0
2007-03-14 23:35:00,2.35779,2.35782,2.35704,2.35763,146500000.0
2007-03-14 23:40:00,2.35748,2.35748,2.35715,2.3572,124800000.0
2007-03-14 23:45:00,2.35717,2.3572,2.35669,2.35685,140900000.0
2007-03-14 23:50:00,2.357,2.35748,2.35659,2.35737,142800000.0
2007-03-14 23:55:00,2.35724,2.35742,2.35582,2.356,150800000.0
2007-03-15 00:00:00,2.35593,2.35646,2.35593,2.35616,130800000.0
2007-03-15 00:05:00,2.35613,2.3566,2.35603,2.35631,176400000.0
2007-03-15 00:10:00,2.35641,2.35655,2.3559,2.35623,123200000.0
2007-03-15 00:15:00,2.35619,2.3564,2.35593,2.35611,129100000.0
2007-03-15 00:20:00,2.35614,2.35661,2.35609,2.35643,186199998.0
2007-03-15 00:25:00,2.35648,2.35707,2.35646,2.35671,144800000.0
2007-03-15 00:30:00,2.35673,2.35711,2.35657,2.35699,136600000.0
2007-03-15 00:35:00,2.3571,2.35722,2.35677,2.35695,181700000.0
2007-03-15 00:40:00,2.35698,2.35725,2.3569,2.35706,134300001.0
2007-03-15 00:45:00,2.357,2.35724,2.35668,2.35708,146400000.0
2007-03-15 00:50:00,2.35718,2.35753,2.35677,2.35733,138000000.0
2007-03-15 00:55:00,2.35737,2.35742,2.35691,2.35726,107200000.0
2007-03-15 01:00:00,2.35715,2.35715,2.35601,2.35601,176300000.0
2007-03-15 01:05:00,2.35607,2.35607,2.35528,2.35528,143700000.0
2007-03-15 01:10:00,2.35538,2.35597,2.3548,2.35597,222300000.0
2007-03-15 01:15:00,2.35588,2.35643,2.35561,2.35617,104400000.0
2007-03-15 01:20:00,2.35597,2.35755,2.35585,2.35753,150300000.0
2007-03-15 01:25:00,2.35743,2.35765,2.35716,2.3573,220400000.0
2007-03-15 01:30:00,2.35736,2.35775,2.35736,2.35746,185800000.0
2007-03-15 01:35:00,2.35733,2.35971,2.35701,2.3596,132100000.0
2007-03-15 01:40:00,2.35999,2.36009,2.35917,2.35961,174600000.0
2007-03-15 01:45:00,2.35955,2.36086,2.35939,2.36069,203700000.0
2007-03-15 01:50:00,2.36056,2.36079,2.36031,2.36031,147200000.0
2007-03-15 01:55:00,2.36049,2.36057,2.35893,2.35917,174399999.0
2007-03-15 02:00:00,2.35921,2.35953,2.3583,2.35866,166600000.0
2007-03-15 02:05:00,2.35878,2.35915,2.35808,2.35829,179800000.0
2007-03-15 02:10:00,2.35843,2.35902,2.35832,2.35847,133600001.0
2007-03-15 02:15:00,2.35859,2.35934,2.35821,2.35893,160600000.0
2007-03-15 02:20:00,2.35883,2.35911,2.35851,2.35851,153700000.0
2007-03-15 02:25:00,2.35852,2.35857,2.35801,2.35815,232099999.0
2007-03-15 02:30:00,2.35835,2.3585,2.35752,2.35841,187700000.0
2007-03-15 02:35:00,2.35826,2.35836,2.35783,2.35783,141900000.0
2007-03-15 02:40:00,2.35771,2.35843,2.35767,2.35815,181500000.0
2007-03-15 02:45:00,2.35814,2.3582,2.35749,2.35792,173900000.0
2007-03-15 02:50:00,2.35776,2.3579,2.35743,2.35782,150500000.0
2007-03-15 02:55:00,2.35777,2.35795,2.35672,2.35672,148400000.0
2007-03-15 03:00:00,2.35655,2.35699,2.35628,2.35642,148000000.0
2007-03-15 03:05:00,2.35603,2.3562,2.35525,2.35525,176500000.0
2007-03-15 03:10:00,2.35543,2.35553,2.3548,2.3549,164800000.0
2007-03-15 03:15:00,2.35479,2.35506,2.3543,2.35489,145200000.0
2007-03-15 03:20:00,2.355,2.35581,2.355,2.35556,151100000.0
2007-03-15 03:25:00,2.35564,2.35594,2.35525,2.35561,145500000.0
2007-03-15 03:30:00,2.3557,2.3557,2.35507,2.35507,132600000.0
2007-03-15 03:35:00,2.35542,2.35563,2.3552,2.35532,151500000.0
2007-03-15 03:40:00,2.35535,2.35552,2.3553,2.35534,150300000.0
2007-03-15 03:45:00,2.35531,2.35558,2.35529,2.35531,118500000.0
2007-03-15 03:50:00,2.35541,2.35562,2.35506,2.35529,175800000.0
2007-03-15 03:55:00,2.35541,2.35554,2.35387,2.35398,160600000.0
2007-03-15 04:00:00,2.35419,2.35503,2.35417,2.35503,103300000.0
2007-03-15 04:05:00,2.35488,2.35529,2.35475,2.3551,117300000.0
2007-03-15 04:10:00,2.35507,2.35535,2.355,2.35535,159100000.0
2007-03-15 04:15:00,2.35516,2.35556,2.35497,2.35538,158600000.0
2007-03-15 04:20:00,2.35527,2.35527,2.35482,2.35507,149800000.0
2007-03-15 04:25:00,2.35529,2.35542,2.35489,2.3549,111100000.0
2007-03-15 04:30:00,2.35488,2.35492,2.35438,2.35483,148100000.0
2007-03-15 04:35:00,2.35473,2.35504,2.3547,2.35496,110600000.0
2007-03-15 04:40:00,2.35493,2.35511,2.35475,2.35475,112800000.0
2007-03-15 04:45:00,2.35473,2.35486,2.35442,2.35459,125500000.0
2007-03-15 04:50:00,2.35467,2.35496,2.35458,2.35468,106100000.0
2007-03-15 04:55:00,2.35487,2.35531,2.35465,2.3549,135400000.0
2007-03-15 05:00:00,2.35487,2.35487,2.35453,2.35466,81000000.0
2007-03-15 05:05:00,2.35463,2.35471,2.35433,2.35454,140600001.0
2007-03-15 05:10:00,2.35452,2.3548,2.3542,2.3548,150400000.0
2007-03-15 05:15:00,2.35499,2.35503,2.35439,2.35484,204300001.0
2007-03-15 05:20:00,2.35467,2.35483,2.35339,2.35446,131600000.0
2007-03-15 05:25:00,2.35439,2.35439,2.35377,2.3542,97600000.0
2007-03-15 05:30:00,2.35422,2.35492,2.35415,2.35492,129300000.0
2007-03-15 05:35:00,2.3551,2.35582,2.35491,2.35565,149200000.0
2007-03-15 05:40:00,2.35523,2.35524,2.35499,2.35508,134100000.0
2007-03-15 05:45:00,2.35491,2.35491,2.35447,2.35485,122600000.0
2007-03-15 05:50:00,2.35478,2.35478,2.35417,2.35437,140300000.0
2007-03-15 05:55:00,2.35435,2.35435,2.35379,2.35387,142400000.0
2007-03-15 06:00:00,2.3538,2.35503,2.3538,2.355,132100000.0
2007-03-15 06:05:00,2.35478,2.35575,2.35478,2.35552,177699999.0
2007-03-15 06:10:00,2.3554,2.3554,2.35485,2.35492,170400000.0
2007-03-15 06:15:00,2.35485,2.35517,2.3548,2.3551,131000000.0
2007-03-15 06:20:00,2.35505,2.3555,2.35474,2.35518,148800000.0
2007-03-15 06:25:00,2.35506,2.3551,2.3546,2.3546,143100000.0
2007-03-15 06:30:00,2.35462,2.35479,2.35417,2.35456,169300000.0
2007-03-15 06:35:00,2.35441,2.35441,2.35376,2.35379,184000000.0
2007-03-15 06:40:00,2.35382,2.35393,2.35355,2.35357,169700000.0
2007-03-15 06:45:00,2.35359,2.35406,2.35359,2.3538,124500000.0
2007-03-15 06:50:00,2.3539,2.35433,2.35354,2.35368,112300000.0
2007-03-15 06:55:00,2.35362,2.35414,2.35324,2.35356,98800000.0
2007-03-15 07:00:00,2.35326,2.3538,2.35288,2.3529,188600001.0
2007-03-15 07:05:00,2.35293,2.35336,2.35268,2.35336,155200000.0
2007-03-15 07:10:00,2.35312,2.35329,2.35228,2.3523,165500000.0
2007-03-15 07:15:00,2.3523,2.3523,2.35135,2.35215,171100000.0
2007-03-15 07:20:00,2.35212,2.35252,2.35199,2.35244,178000000.0
2007-03-15 07:25:00,2.35233,2.35259,2.35217,2.35233,172900000.0
2007-03-15 07:30:00,2.35235,2.3524,2.35187,2.35218,134900000.0
2007-03-15 07:35:00,2.35232,2.35236,2.35186,2.35235,111400000.0
2007-03-15 07:40:00,2.35236,2.3529,2.35219,2.35229,167100001.0
2007-03-15 07:45:00,2.35231,2.35244,2.35197,2.35207,186100000.0
2007-03-15 07:50:00,2.35212,2.35227,2.35166,2.35192,141800000.0
2007-03-15 07:55:00,2.35196,2.3525,2.35066,2.35066,157000000.0
2007-03-15 08:00:00,2.35077,2.35202,2.35068,2.35192,219999999.0
2007-03-15 08:05:00,2.35211,2.35344,2.35211,2.3526,134100000.0
2007-03-15 08:10:00,2.35233,2.35364,2.3519,2.3519,227200000.0
2007-03-15 08:15:00,2.35204,2.35247,2.3518,2.3521,199700000.0
2007-03-15 08:20:00,2.35197,2.35255,2.35188,2.35236,200800000.0
2007-03-15 08:25:00,2.35272,2.35358,2.35272,2.35355,164900000.0
2007-03-15 08:30:00,2.35341,2.3537,2.35256,2.35298,151500001.0
2007-03-15 08:35:00,2.35304,2.35364,2.35304,2.35347,170200000.0
2007-03-15 08:40:00,2.35357,2.35383,2.35337,2.3534,168200000.0
2007-03-15 08:45:00,2.35334,2.35334,2.35243,2.35252,156200000.0
2007-03-15 08:50:00,2.35243,2.35334,2.35228,2.35311,185900000.0
2007-03-15 08:55:00,2.35314,2.35335,2.3527,2.3531,192700000.0
2007-03-15 09:00:00,2.35304,2.35377,2.353,2.35351,139600000.0
2007-03-15 09:05:00,2.35338,2.35426,2.35333,2.35417,190600000.0
2007-03-15 09:10:00,2.35422,2.35428,2.35258,2.35406,200300001.0
2007-03-15 09:15:00,2.3539,2.35435,2.35369,2.35369,170300000.0
2007-03-15 09:20:00,2.35384,2.35499,2.35369,2.35499,207300000.0
2007-03-15 09:25:00,2.35487,2.35498,2.35339,2.35458,160100000.0
2007-03-15 09:30:00,2.35453,2.3559,2.35425,2.35574,212800002.0
2007-03-15 09:35:00,2.35558,2.35595,2.35514,2.3558,251600001.0
2007-03-15 09:40:00,2.35577,2.3562,2.35494,2.35494,201700000.0
2007-03-15 09:45:00,2.35472,2.35472,2.35388,2.35397,207500000.0
2007-03-15 09:50:00,2.35393,2.35524,2.35389,2.35487,178600001.0
2007-03-15 09:55:00,2.35456,2.35483,2.35391,2.35472,178700000.0
2007-03-15 10:00:00,2.35468,2.35498,2.35426,2.3544,190900000.0
2007-03-15 10:05:00,2.35439,2.35595,2.35439,2.3558,168500001.0
2007-03-15 10:10:00,2.35594,2.35652,2.35567,2.35605,168600000.0
2007-03-15 10:15:00,2.35614,2.35614,2.35423,2.35456,183999999.0
2007-03-15 10:20:00,2.35457,2.35521,2.35428,2.35517,171100000.0
2007-03-15 10:25:00,2.35507,2.35542,2.35486,2.35531,191900000.0
2007-03-15 10:30:00,2.35502,2.3558,2.3545,2.35473,198300000.0
2007-03-15 10:35:00,2.35483,2.355,2.35414,2.355,163900000.0
2007-03-15 10:40:00,2.35505,2.35521,2.35446,2.35507,193600000.0
2007-03-15 10:45:00,2.35534,2.35701,2.35534,2.35692,176600000.0
2007-03-15 10:50:00,2.35721,2.35887,2.35721,2.35886,153100000.0
2007-03-15 10:55:00,2.35887,2.35942,2.35873,2.35924,206400001.0
2007-03-15 11:00:00,2.35924,2.36024,2.35924,2.36004,185300000.0
2007-03-15 11:05:00,2.36001,2.36057,2.35945,2.35965,152000000.0
2007-03-15 11:10:00,2.35953,2.35977,2.35918,2.35936,169100000.0
2007-03-15 11:15:00,2.35931,2.36038,2.35931,2.35947,178200000.0
2007-03-15 11:20:00,2.35948,2.35979,2.35826,2.35833,155900000.0
2007-03-15 11:25:00,2.35847,2.35903,2.35842,2.35873,201400000.0
2007-03-15 11:30:00,2.3588,2.3589,2.3574,2.35743,180300000.0
2007-03-15 11:35:00,2.35745,2.35874,2.35741,2.35852,186100000.0
2007-03-15 11:40:00,2.3583,2.35892,2.35827,2.35866,193600000.0
2007-03-15 11:45:00,2.35867,2.36023,2.3585,2.36014,171100000.0
2007-03-15 11:50:00,2.36004,2.36031,2.35958,2.35984,190700000.0
2007-03-15 11:55:00,2.35992,2.36018,2.35896,2.36015,225600000.0
2007-03-15 12:00:00,2.35993,2.35993,2.35827,2.35937,163500000.0
2007-03-15 12:05:00,2.35952,2.35952,2.35857,2.35867,211400000.0
2007-03-15 12:10:00,2.3587,2.35879,2.35778,2.35778,160100000.0
2007-03-15 12:15:00,2.35763,2.35801,2.35728,2.35779,204100000.0
2007-03-15 12:20:00,2.35798,2.35882,2.35787,2.35882,194100000.0
2007-03-15 12:25:00,2.35889,2.35962,2.35854,2.35939,177500000.0
2007-03-15 12:30:00,2.35958,2.35979,2.35921,2.35936,164800000.0
2007-03-15 12:35:00,2.35936,2.36113,2.35936,2.36099,141500000.0
2007-03-15 12:40:00,2.36084,2.36181,2.36081,2.36152,203400001.0
2007-03-15 12:45:00,2.36162,2.36211,2.36115,2.36123,205400000.0
2007-03-15 12:50:00,2.36129,2.36148,2.36106,2.36137,155800000.0
2007-03-15 12:55:00,2.36126,2.36126,2.36058,2.36093,198700000.0
2007-03-15 13:00:00,2.36091,2.36119,2.3608,2.3609,157900000.0
2007-03-15 13:05:00,2.36094,2.36133,2.36079,2.3609,187400000.0
2007-03-15 13:10:00,2.36075,2.36097,2.36031,2.36047,181900000.0
2007-03-15 13:15:00,2.36037,2.3606,2.36016,2.36052,195600000.0
2007-03-15 13:20:00,2.36059,2.36092,2.36046,2.36069,168100000.0
2007-03-15 13:25:00,2.36067,2.36089,2.36049,2.36066,150300000.0
2007-03-15 13:30:00,2.36064,2.36089,2.36012,2.36025,192100000.0
2007-03-15 13:35:00,2.36039,2.36178,2.36039,2.36138,207600001.0
2007-03-15 13:40:00,2.36152,2.36158,2.36092,2.36134,159000000.0
2007-03-15 13:45:00,2.36166,2.36208,2.36144,2.36189,177500000.0
2007-03-15 13:50:00,2.36208,2.36208,2.36139,2.36205,195200000.0
2007-03-15 13:55:00,2.36176,2.36253,2.3608,2.3608,152300000.0
2007-03-15 14:00:00,2.36077,2.36096,2.36034,2.36049,181200001.0
2007-03-15 14:05:00,2.3605,2.36085,2.36009,2.36077,142400000.0
2007-03-15 14:10:00,2.36078,2.36098,2.36042,2.36057,167200000.0
2007-03-15 14:15:00,2.36038,2.36115,2.36032,2.36095,163500000.0
2007-03-15 14:20:00,2.36096,2.36096,2.36044,2.36069,182500000.0
2007-03-15 14:25:00,2.36062,2.36162,2.36052,2.36162,166800000.0
2007-03-15 14:30:00,2.36187,2.3621,2.35923,2.35982,196099999.0
2007-03-15 14:35:00,2.35975,2.36044,2.35953,2.35969,188499999.0
2007-03-15 14:40:00,2.35987,2.36097,2.35957,2.36097,180100000.0
2007-03-15 14:45:00,2.36097,2.36168,2.36074,2.36159,187999998.0
2007-03-15 14:50:00,2.36158,2.36201,2.36013,2.36031,155700000.0
2007-03-15 14:55:00,2.36023,2.36065,2.35985,2.35985,172000000.0
2007-03-15 15:00:00,2.35998,2.36023,2.35829,2.36,207700001.0
2007-03-15 15:05:00,2.36006,2.36068,2.35934,2.35941,173800000.0
2007-03-15 15:10:00,2.35916,2.35916,2.35607,2.35616,149999999.0
2007-03-15 15:15:00,2.35629,2.35629,2.35567,2.35585,171900000.0
2007-03-15 15:20:00,2.35575,2.35581,2.35242,2.35307,143600000.0
2007-03-15 15:25:00,2.3531,2.3532,2.35187,2.3526,228600000.0
2007-03-15 15:30:00,2.35297,2.35329,2.35193,2.35254,166200001.0
2007-03-15 15:35:00,2.35213,2.35449,2.35206,2.35398,206000000.0
2007-03-15 15:40:00,2.35408,2.35408,2.35299,2.35322,177600000.0
2007-03-15 15:45:00,2.35319,2.35374,2.35301,2.35372,191500000.0
2007-03-15 15:50:00,2.35386,2.35444,2.35362,2.35407,171900000.0
2007-03-15 15:55:00,2.35398,2.35453,2.35307,2.35446,191100001.0
2007-03-15 16:00:00,2.35448,2.35456,2.35389,2.35417,211999999.0
2007-03-15 16:05:00,2.35423,2.35444,2.35335,2.35346,183700000.0
2007-03-15 16:10:00,2.35352,2.35399,2.35293,2.35293,185900000.0
2007-03-15 16:15:00,2.35311,2.35385,2.35285,2.35364,212900000.0
2007-03-15 16:20:00,2.35363,2.35382,2.35242,2.35286,154600000.0
2007-03-15 16:25:00,2.35319,2.35351,2.35306,2.35336,206899999.0
2007-03-15 16:30:00,2.35329,2.35353,2.35241,2.35255,169400001.0
2007-03-15 16:35:00,2.35238,2.35269,2.35204,2.3523,188700000.0
2007-03-15 16:40:00,2.35258,2.35303,2.35205,2.35225,178600001.0
2007-03-15 16:45:00,2.35222,2.35266,2.3518,2.35191,188800000.0
2007-03-15 16:50:00,2.35187,2.35187,2.34957,2.35032,213900000.0
2007-03-15 16:55:00,2.35028,2.35039,2.34922,2.34943,147400000.0
2007-03-15 17:00:00,2.34957,2.35066,2.34943,2.35064,222299999.0
2007-03-15 17:05:00,2.3505,2.35167,2.35028,2.35158,163700000.0
2007-03-15 17:10:00,2.35151,2.35179,2.35082,2.35092,160099999.0
2007-03-15 17:15:00,2.35085,2.35089,2.34971,2.34982,140600000.0
2007-03-15 17:20:00,2.34995,2.35036,2.34943,2.34956,213400001.0
2007-03-15 17:25:00,2.3494,2.34981,2.34906,2.34981,147400000.0
2007-03-15 17:30:00,2.3497,2.35005,2.34954,2.34973,134700000.0
2007-03-15 17:35:00,2.34988,2.35029,2.34969,2.35007,176400000.0
2007-03-15 17:40:00,2.35029,2.35037,2.3498,2.35004,172100000.0
2007-03-15 17:45:00,2.34995,2.35035,2.34986,2.3502,158600000.0
2007-03-15 17:50:00,2.35024,2.35139,2.35004,2.35139,210200000.0
2007-03-15 17:55:00,2.35117,2.35179,2.35083,2.35107,180500000.0
2007-03-15 18:00:00,2.35067,2.35219,2.35021,2.35219,1404000000.0
2007-03-15 18:05:00,2.35231,2.35303,2.352,2.35233,1689099999.0
2007-03-15 18:10:00,2.3523,2.35329,2.35204,2.35231,1146199999.0
2007-03-15 18:15:00,2.35233,2.35379,2.35233,2.3528,1343100000.0
2007-03-15 18:20:00,2.35262,2.35495,2.35262,2.3544,1208900000.0
2007-03-15 18:25:00,2.35442,2.35527,2.35422,2.35475,1453999999.0
2007-03-15 18:30:00,2.35493,2.35657,2.35479,2.35577,1353799999.0
2007-03-15 18:35:00,2.35562,2.35645,2.35527,2.35637,659300000.0
2007-03-15 18:40:00,2.3565,2.35756,2.35605,2.35674,621300002.0
2007-03-15 18:45:00,2.35689,2.35776,2.35658,2.35697,259900000.0
2007-03-15 18:50:00,2.35677,2.35713,2.3565,2.35681,672100000.0
2007-03-15 18:55:00,2.35676,2.35841,2.35676,2.35773,756100001.0
2007-03-15 19:00:00,2.35767,2.3595,2.35757,2.35829,371200000.0
2007-03-15 19:05:00,2.35811,2.35811,2.35696,2.35722,806900000.0
2007-03-15 19:10:00,2.35725,2.35742,2.35686,2.35697,463599999.0
2007-03-15 19:15:00,2.35695,2.35761,2.35695,2.35732,460800000.0
2007-03-15 19:20:00,2.35733,2.35733,2.3565,2.35695,569200000.0
2007-03-15 19:25:00,2.35696,2.35736,2.35668,2.35708,588600000.0
2007-03-15 19:30:00,2.35713,2.35722,2.35554,2.35559,601800000.0
2007-03-15 19:35:00,2.35562,2.35595,2.35383,2.35402,420900000.0
2007-03-15 19:40:00,2.35389,2.35389,2.35278,2.35317,394300000.0
2007-03-15 19:45:00,2.35332,2.35554,2.35332,2.35518,345700000.0
2007-03-15 19:50:00,2.35508,2.35677,2.35465,2.35677,349500000.0
2007-03-15 19:55:00,2.35689,2.35726,2.35622,2.35723,419100000.0
2007-03-15 20:00:00,2.35726,2.3575,2.35613,2.3562,258300000.0
2007-03-15 20:05:00,2.35616,2.35656,2.35596,2.35613,236800000.0
2007-03-15 20:10:00,2.35619,2.35619,2.35514,2.35518,493900001.0
2007-03-15 20:15:00,2.35522,2.35586,2.35512,2.35586,539200000.0
2007-03-15 20:20:00,2.35601,2.35628,2.35583,2.35619,598100000.0
2007-03-15 20:25:00,2.35608,2.35645,2.35572,2.35617,859200001.0
2007-03-15 20:30:00,2.35614,2.35663,2.35607,2.35663,1079800004.0
2007-03-15 20:35:00,2.35688,2.35763,2.35677,2.35754,493500000.0
2007-03-15 20:40:00,2.35757,2.35819,2.3573,2.35808,696300000.0
2007-03-15 20:45:00,2.3581,2.35878,2.35745,2.35869,601100001.0
2007-03-15 20:50:00,2.35852,2.35898,2.3577,2.35822,785400001.0
2007-03-15 20:55:00,2.35817,2.35863,2.35781,2.35863,1065500001.0
2007-03-15 21:00:00,2.35863,2.3587,2.35807,2.3582,776200000.0
2007-03-15 21:05:00,2.35813,2.35837,2.358,2.3581,201200000.0
2007-03-15 21:10:00,2.35816,2.35855,2.35793,2.35813,497500000.0
2007-03-15 21:15:00,2.35821,2.35839,2.35797,2.3581,720100001.0
2007-03-15 21:20:00,2.3581,2.35821,2.35763,2.35774,757799999.0
2007-03-15 21:25:00,2.3577,2.35794,2.35765,2.35775,286400001.0
2007-03-15 21:30:00,2.3579,2.35804,2.35772,2.35776,360600000.0
2007-03-15 21:35:00,2.35792,2.3581,2.35788,2.35802,228200000.0
2007-03-15 21:40:00,2.35821,2.35873,2.35798,2.35859,353299999.0
2007-03-15 21:45:00,2.35873,2.35901,2.3585,2.35891,428400000.0
2007-03-15 21:50:00,2.35901,2.35926,2.35864,2.35891,256600000.0
2007-03-15 21:55:00,2.3589,2.35897,2.35794,2.35818,374000000.0
2007-03-15 22:00:00,2.35818,2.35852,2.35793,2.35804,381300000.0
2007-03-15 22:05:00,2.35809,2.35844,2.35802,2.35802,186500000.0
2007-03-15 22:10:00,2.35813,2.3584,2.35812,2.35815,233800001.0
2007-03-15 22:15:00,2.35825,2.3585,2.35784,2.35812,317800001.0
2007-03-15 22:20:00,2.35815,2.35853,2.35799,2.35823,312000001.0
2007-03-15 22:25:00,2.35836,2.35845,2.35765,2.35774,291700000.0
2007-03-15 22:30:00,2.35771,2.35822,2.35754,2.35776,345500000.0
2007-03-15 22:35:00,2.35781,2.35843,2.3575,2.35828,187200000.0
2007-03-15 22:40:00,2.35821,2.35848,2.35805,2.35837,256100000.0
2007-03-15 22:45:00,2.35838,2.3588,2.35776,2.35814,327000000.0
2007-03-15 22:50:00,2.35816,2.35843,2.35779,2.35788,241400000.0
2007-03-15 22:55:00,2.3577,2.35796,2.35733,2.35793,198100000.0
2007-03-15 23:00:00,2.35805,2.35829,2.35742,2.35742,182799999.0
2007-03-15 23:05:00,2.35755,2.35791,2.35697,2.35697,214600000.0
2007-03-15 23:10:00,2.35692,2.35744,2.35692,2.35735,150600000.0
2007-03-15 23:15:00,2.35739,2.3574,2.35633,2.35674,178900000.0
2007-03-15 23:20:00,2.35683,2.35715,2.35653,2.35661,163900000.0
2007-03-15 23:25:00,2.35664,2.35702,2.35627,2.35702,175300000.0
2007-03-15 23:30:00,2.35703,2.3573,2.35669,2.35724,209100000.0
2007-03-15 23:35:00,2.35724,2.3574,2.35667,2.35684,164500000.0
2007-03-15 23:40:00,2.35677,2.35698,2.35665,2.35695,200599999.0
2007-03-15 23:45:00,2.35701,2.35703,2.35652,2.3568,169500001.0
2007-03-15 23:50:00,2.357,2.357,2.35672,2.35686,185100001.0
2007-03-15 23:55:00,2.35676,2.35689,2.35608,2.35675,150500000.0
2007-03-16 00:00:00,2.35664,2.35709,2.35638,2.35665,151200000.0
2007-03-16 00:05:00,2.35658,2.35685,2.35645,2.35665,105100000.0
2007-03-16 00:10:00,2.35675,2.35696,2.35614,2.3567,93800000.0
2007-03-16 00:15:00,2.3565,2.35674,2.35635,2.35635,112600000.0
2007-03-16 00:20:00,2.35644,2.3569,2.35627,2.35655,153100000.0
2007-03-16 00:25:00,2.35657,2.3568,2.35645,2.35654,144200000.0
2007-03-16 00:30:00,2.35658,2.35679,2.35595,2.35595,165100000.0
2007-03-16 00:35:00,2.35606,2.3566,2.35603,2.35638,196400000.0
2007-03-16 00:40:00,2.3563,2.3565,2.356,2.35638,133000000.0
2007-03-16 00:45:00,2.35635,2.35635,2.35585,2.35585,113900000.0
2007-03-16 00:50:00,2.35573,2.35605,2.35555,2.35591,124600000.0
2007-03-16 00:55:00,2.35625,2.35647,2.356,2.35636,124900000.0
2007-03-16 01:00:00,2.35627,2.35655,2.35617,2.35634,211099998.0
2007-03-16 01:05:00,2.3566,2.3566,2.35593,2.35595,132100000.0
2007-03-16 01:10:00,2.35613,2.35613,2.35492,2.35516,185200001.0
2007-03-16 01:15:00,2.35533,2.35576,2.35478,2.35528,136900000.0
2007-03-16 01:20:00,2.35512,2.35512,2.35258,2.35322,141800000.0
2007-03-16 01:25:00,2.35293,2.35312,2.35095,2.35142,207700000.0
2007-03-16 01:30:00,2.35163,2.35202,2.35069,2.35093,199199999.0
2007-03-16 01:35:00,2.35119,2.3523,2.35096,2.3521,214300000.0
2007-03-16 01:40:00,2.35222,2.35238,2.35179,2.35225,188700000.0
2007-03-16 01:45:00,2.35228,2.35295,2.35194,2.35262,146100000.0
2007-03-16 01:50:00,2.35242,2.35242,2.35167,2.35194,172600000.0
2007-03-16 01:55:00,2.35206,2.3522,2.35129,2.35147,121400000.0
2007-03-16 02:00:00,2.35127,2.35191,2.35113,2.35179,182300000.0
2007-03-16 02:05:00,2.35164,2.35204,2.35128,2.35184,209700001.0
2007-03-16 02:10:00,2.35183,2.35207,2.35096,2.35121,180599999.0
2007-03-16 02:15:00,2.35109,2.35158,2.35073,2.35096,188300000.0
2007-03-16 02:20:00,2.35104,2.35163,2.35104,2.35163,120600000.0
2007-03-16 02:25:00,2.3517,2.35194,2.35148,2.35167,167100000.0
2007-03-16 02:30:00,2.35165,2.35175,2.35101,2.35105,153400000.0
2007-03-16 02:35:00,2.35057,2.35057,2.34888,2.34891,129200000.0
2007-03-16 02:40:00,2.34873,2.34958,2.34739,2.34739,148000000.0
2007-03-16 02:45:00,2.34741,2.34874,2.34741,2.34834,122800000.0
2007-03-16 02:50:00,2.34817,2.34882,2.34785,2.34833,143500000.0
2007-03-16 02:55:00,2.34815,2.34832,2.34744,2.34755,186000000.0
2007-03-16 03:00:00,2.34746,2.34764,2.3467,2.34747,148600000.0
2007-03-16 03:05:00,2.34717,2.34748,2.34669,2.34717,195900000.0
2007-03-16 03:10:00,2.34727,2.34742,2.34599,2.34622,150000000.0
2007-03-16 03:15:00,2.34629,2.3475,2.34623,2.3469,152100000.0
2007-03-16 03:20:00,2.34719,2.34742,2.34656,2.34687,192300000.0
2007-03-16 03:25:00,2.34708,2.34829,2.3469,2.34825,148500000.0
2007-03-16 03:30:00,2.34824,2.34899,2.34809,2.34886,179400000.0
2007-03-16 03:35:00,2.34884,2.34884,2.34784,2.34809,142000000.0
2007-03-16 03:40:00,2.34801,2.34828,2.34751,2.34782,148300000.0
2007-03-16 03:45:00,2.3478,2.34792,2.34681,2.34681,144500000.0
2007-03-16 03:50:00,2.34678,2.34699,2.34638,2.34638,160500000.0
2007-03-16 03:55:00,2.34641,2.34664,2.34317,2.34348,172800000.0
2007-03-16 04:00:00,2.34316,2.34422,2.34297,2.34383,214900000.0
2007-03-16 04:05:00,2.34396,2.34483,2.34393,2.34427,142700000.0
2007-03-16 04:10:00,2.34401,2.34438,2.34388,2.34438,149900000.0
2007-03-16 04:15:00,2.34399,2.34495,2.34358,2.34481,169300000.0
2007-03-16 04:20:00,2.34484,2.34504,2.34439,2.34467,236000000.0
2007-03-16 04:25:00,2.3448,2.34524,2.34442,2.34455,171999999.0
2007-03-16 04:30:00,2.34449,2.34466,2.34352,2.34466,183500001.0
2007-03-16 04:35:00,2.34467,2.34468,2.34353,2.34428,126900000.0
2007-03-16 04:40:00,2.34445,2.34473,2.34445,2.34463,130400000.0
2007-03-16 04:45:00,2.34452,2.3449,2.34447,2.34468,163800000.0
2007-03-16 04:50:00,2.34475,2.34524,2.34456,2.34512,99700000.0
2007-03-16 04:55:00,2.34537,2.34545,2.34502,2.3452,135600000.0
2007-03-16 05:00:00,2.34532,2.34532,2.3443,2.34445,119600000.0
2007-03-16 05:05:00,2.34454,2.34469,2.34419,2.34447,152100000.0
2007-03-16 05:10:00,2.34451,2.3446,2.34433,2.34447,138000000.0
2007-03-16 05:15:00,2.34461,2.34535,2.3445,2.34535,183700000.0
2007-03-16 05:20:00,2.34512,2.34546,2.34496,2.34519,158700000.0
2007-03-16 05:25:00,2.34528,2.34545,2.34483,2.34492,163900000.0
2007-03-16 05:30:00,2.34462,2.34462,2.34409,2.34456,143500000.0
2007-03-16 05:35:00,2.3446,2.34473,2.34426,2.34426,146100001.0
2007-03-16 05:40:00,2.34412,2.34444,2.34388,2.34405,183999998.0
2007-03-16 05:45:00,2.34408,2.34444,2.34388,2.34401,170700000.0
2007-03-16 05:50:00,2.34403,2.34517,2.34373,2.34506,201900000.0
2007-03-16 05:55:00,2.34517,2.34537,2.34449,2.34514,130900000.0
2007-03-16 06:00:00,2.34504,2.34564,2.345,2.34564,179500000.0
2007-03-16 06:05:00,2.34575,2.34663,2.34575,2.34606,211900000.0
2007-03-16 06:10:00,2.34602,2.34743,2.34602,2.34726,141200000.0
2007-03-16 06:15:00,2.34737,2.34862,2.34731,2.34862,134900000.0
2007-03-16 06:20:00,2.34864,2.34866,2.34811,2.3485,150600001.0
2007-03-16 06:25:00,2.34847,2.34889,2.34808,2.34884,135600000.0
2007-03-16 06:30:00,2.34912,2.34977,2.34888,2.34975,179100000.0
2007-03-16 06:35:00,2.34978,2.35003,2.349,2.34908,176900001.0
2007-03-16 06:40:00,2.34913,2.3495,2.34913,2.34925,181900000.0
2007-03-16 06:45:00,2.349,2.34904,2.3484,2.3484,160400000.0
2007-03-16 06:50:00,2.3483,2.34848,2.34779,2.348,122000000.0
2007-03-16 06:55:00,2.34787,2.34806,2.34741,2.34786,142100000.0
2007-03-16 07:00:00,2.34774,2.34774,2.34658,2.34658,156700000.0
2007-03-16 07:05:00,2.34672,2.34694,2.34603,2.34642,146300000.0
2007-03-16 07:10:00,2.34614,2.34631,2.34548,2.34613,170200000.0
2007-03-16 07:15:00,2.34626,2.34707,2.34599,2.34687,169100000.0
2007-03-16 07:20:00,2.34675,2.34681,2.34572,2.34585,171100000.0
2007-03-16 07:25:00,2.3458,2.34663,2.34576,2.34663,185899999.0
2007-03-16 07:30:00,2.34664,2.34736,2.34651,2.34719,150400000.0
2007-03-16 07:35:00,2.34721,2.34758,2.34692,2.34758,149999999.0
2007-03-16 07:40:00,2.34749,2.34775,2.3472,2.34732,167100000.0
2007-03-16 07:45:00,2.34719,2.34725,2.34653,2.34656,168200000.0
2007-03-16 07:50:00,2.34656,2.3471,2.34641,2.34694,174600000.0
2007-03-16 07:55:00,2.34708,2.34722,2.34664,2.34664,191199999.0
2007-03-16 08:00:00,2.3471,2.34747,2.34686,2.34742,194700000.0
2007-03-16 08:05:00,2.34723,2.34764,2.34684,2.34733,152600000.0
2007-03-16 08:10:00,2.3474,2.34849,2.3474,2.34816,131700000.0
2007-03-16 08:15:00,2.3484,2.3484,2.34743,2.34765,190700001.0
2007-03-16 08:20:00,2.34761,2.34785,2.34745,2.34751,175800000.0
2007-03-16 08:25:00,2.34767,2.34783,2.34739,2.34774,156400000.0
2007-03-16 08:30:00,2.34768,2.34802,2.34737,2.34788,194200000.0
2007-03-16 08:35:00,2.34794,2.34855,2.34789,2.34814,135600000.0
2007-03-16 08:40:00,2.34792,2.34811,2.34628,2.34647,182300000.0
2007-03-16 08:45:00,2.34641,2.3465,2.34561,2.34638,214700000.0
2007-03-16 08:50:00,2.34632,2.34685,2.34631,2.3465,163000000.0
2007-03-16 08:55:00,2.34652,2.34652,2.34449,2.34452,194700000.0
2007-03-16 09:00:00,2.3444,2.34451,2.34346,2.34447,201800000.0
2007-03-16 09:05:00,2.34456,2.34632,2.34456,2.34622,177400000.0
2007-03-16 09:10:00,2.34585,2.34641,2.34534,2.34534,119200000.0
2007-03-16 09:15:00,2.34544,2.34569,2.34504,2.34539,107500000.0
2007-03-16 09:20:00,2.34545,2.34566,2.34438,2.34446,137600000.0
2007-03-16 09:25:00,2.34414,2.34503,2.34414,2.34503,174800000.0
2007-03-16 09:30:00,2.34511,2.34753,2.34492,2.34753,169700000.0
2007-03-16 09:35:00,2.34751,2.34819,2.34623,2.34623,227700000.0
2007-03-16 09:40:00,2.3458,2.34666,2.34517,2.34629,162600000.0
2007-03-16 09:45:00,2.34626,2.34755,2.34624,2.34743,210199998.0
2007-03-16 09:50:00,2.34778,2.34778,2.3464,2.34673,163900000.0
2007-03-16 09:55:00,2.34682,2.34772,2.34663,2.34756,174800000.0
2007-03-16 10:00:00,2.34744,2.34804,2.34711,2.34778,156000000.0
2007-03-16 10:05:00,2.34764,2.34764,2.34711,2.34726,179800000.0
2007-03-16 10:10:00,2.3474,2.34785,2.34706,2.34706,135400000.0
2007-03-16 10:15:00,2.34701,2.34714,2.34562,2.34597,194400001.0
2007-03-16 10:20:00,2.34614,2.34758,2.34592,2.3463,208600000.0
2007-03-16 10:25:00,2.3459,2.34626,2.34499,2.34532,245700000.0
2007-03-16 10:30:00,2.34524,2.3476,2.34506,2.34717,183700000.0
2007-03-16 10:35:00,2.347,2.34716,2.34619,2.34644,155800000.0
2007-03-16 10:40:00,2.34649,2.34731,2.34632,2.34713,189200000.0
2007-03-16 10:45:00,2.34719,2.34733,2.34688,2.34715,193000000.0
2007-03-16 10:50:00,2.34708,2.34722,2.34599,2.34599,165200000.0
2007-03-16 10:55:00,2.34603,2.34633,2.34409,2.34413,154100000.0
2007-03-16 11:00:00,2.34397,2.34571,2.34397,2.34455,218600001.0
2007-03-16 11:05:00,2.34452,2.34568,2.34441,2.3456,184900001.0
2007-03-16 11:10:00,2.34549,2.34579,2.34339,2.34398,196800001.0
2007-03-16 11:15:00,2.34397,2.34451,2.34346,2.34451,159700000.0
2007-03-16 11:20:00,2.34453,2.34634,2.34442,2.34555,198300000.0
2007-03-16 11:25:00,2.34577,2.34676,2.34546,2.34662,217600000.0
2007-03-16 11:30:00,2.34664,2.34769,2.34608,2.34707,230600001.0
2007-03-16 11:35:00,2.34716,2.34716,2.3445,2.3445,209500000.0
2007-03-16 11:40:00,2.34467,2.34602,2.34454,2.34602,186200000.0
2007-03-16 11:45:00,2.34617,2.34634,2.34547,2.34547,140100000.0
2007-03-16 11:50:00,2.34533,2.34577,2.34502,2.34543,165000000.0
2007-03-16 11:55:00,2.34548,2.34645,2.34536,2.3464,167300000.0
2007-03-16 12:00:00,2.34613,2.34626,2.34447,2.34447,163500000.0
2007-03-16 12:05:00,2.34457,2.34465,2.34379,2.34385,191700000.0
2007-03-16 12:10:00,2.34389,2.34509,2.34389,2.34459,156699999.0
2007-03-16 12:15:00,2.34435,2.34445,2.34385,2.3443,231200000.0
2007-03-16 12:20:00,2.34446,2.34563,2.34446,2.34558,167700000.0
2007-03-16 12:25:00,2.34576,2.34587,2.34525,2.34542,182599999.0
2007-03-16 12:30:00,2.34567,2.34579,2.34506,2.34572,166300001.0
2007-03-16 12:35:00,2.34568,2.34574,2.3451,2.34529,174500000.0
2007-03-16 12:40:00,2.34521,2.34647,2.34515,2.34613,203300000.0
2007-03-16 12:45:00,2.34612,2.34663,2.34558,2.3465,207000000.0
2007-03-16 12:50:00,2.34663,2.34699,2.34632,2.34687,147700000.0
2007-03-16 12:55:00,2.34674,2.34674,2.34571,2.34617,208299999.0
2007-03-16 13:00:00,2.34611,2.34714,2.34566,2.34714,206700000.0
2007-03-16 13:05:00,2.34707,2.34734,2.34665,2.34734,144400000.0
2007-03-16 13:10:00,2.34731,2.34848,2.34711,2.34836,181600000.0
2007-03-16 13:15:00,2.34836,2.34863,2.34752,2.34753,194900000.0
2007-03-16 13:20:00,2.34757,2.3477,2.3465,2.34654,141200000.0
2007-03-16 13:25:00,2.34649,2.34667,2.34592,2.34592,198800000.0
2007-03-16 13:30:00,2.34572,2.34608,2.34479,2.34479,182600000.0
2007-03-16 13:35:00,2.34483,2.34536,2.34456,2.34513,178600000.0
2007-03-16 13:40:00,2.34512,2.34583,2.34503,2.34503,157200000.0
2007-03-16 13:45:00,2.34479,2.34556,2.34414,2.34553,189500000.0
2007-03-16 13:50:00,2.34578,2.34612,2.34515,2.34552,211600000.0
2007-03-16 13:55:00,2.34538,2.34619,2.34531,2.3461,178800000.0
2007-03-16 14:00:00,2.3461,2.34751,2.3461,2.3466,153600000.0
2007-03-16 14:05:00,2.34663,2.34737,2.34644,2.34737,211700000.0
2007-03-16 14:10:00,2.34743,2.34743,2.34672,2.34693,194900000.0
2007-03-16 14:15:00,2.34687,2.34837,2.34687,2.34837,167900000.0
2007-03-16 14:20:00,2.34839,2.34867,2.34749,2.34774,203700000.0
2007-03-16 14:25:00,2.3476,2.34778,2.34595,2.34595,168800000.0
2007-03-16 14:30:00,2.34648,2.34801,2.34523,2.348,199500000.0
2007-03-16 14:35:00,2.34795,2.3486,2.34692,2.3472,178800001.0
2007-03-16 14:40:00,2.34717,2.34779,2.34564,2.34575,209800000.0
2007-03-16 14:45:00,2.34566,2.34662,2.34557,2.34642,167500000.0
2007-03-16 14:50:00,2.34625,2.34657,2.34589,2.34614,185500000.0
2007-03-16 14:55:00,2.34595,2.34683,2.3459,2.34628,219900000.0
2007-03-16 15:00:00,2.34633,2.34689,2.34619,2.34668,173700000.0
2007-03-16 15:05:00,2.34685,2.34756,2.34666,2.34674,167000000.0
2007-03-16 15:10:00,2.34667,2.34673,2.34587,2.34618,189700000.0
2007-03-16 15:15:00,2.34625,2.34775,2.3461,2.34727,148700000.0
2007-03-16 15:20:00,2.34728,2.3486,2.34728,2.34845,170400001.0
2007-03-16 15:25:00,2.34824,2.34877,2.34795,2.3485,171600000.0
2007-03-16 15:30:00,2.34843,2.34876,2.34796,2.34825,188599999.0
2007-03-16 15:35:00,2.34791,2.34893,2.34756,2.34855,205100000.0
2007-03-16 15:40:00,2.34866,2.34866,2.34732,2.34771,153000000.0
2007-03-16 15:45:00,2.34783,2.34845,2.34781,2.34818,195700000.0
2007-03-16 15:50:00,2.34829,2.34884,2.34828,2.34844,118200000.0
2007-03-16 15:55:00,2.34843,2.34854,2.34773,2.34813,170100000.0
2007-03-16 16:00:00,2.34802,2.34833,2.34646,2.34816,168900000.0
2007-03-16 16:05:00,2.34814,2.34846,2.34773,2.3481,178200000.0
2007-03-16 16:10:00,2.34803,2.3484,2.34786,2.34836,198700000.0
2007-03-16 16:15:00,2.34862,2.3495,2.34862,2.34925,148700000.0
2007-03-16 16:20:00,2.34907,2.34907,2.34775,2.34792,133000000.0
2007-03-16 16:25:00,2.34815,2.34834,2.34792,2.34814,193800001.0
2007-03-16 16:30:00,2.34809,2.34897,2.34808,2.3488,164100000.0
2007-03-16 16:35:00,2.34867,2.34963,2.34863,2.3494,126000000.0
2007-03-16 16:40:00,2.34965,2.34979,2.34934,2.34957,177400000.0
2007-03-16 16:45:00,2.34958,2.34974,2.34862,2.34881,162200000.0
2007-03-16 16:50:00,2.34878,2.34893,2.34821,2.34864,212600000.0
2007-03-16 16:55:00,2.34852,2.34869,2.34785,2.34811,226499999.0
2007-03-16 17:00:00,2.34808,2.34808,2.34702,2.34737,190300000.0
2007-03-16 17:05:00,2.3474,2.34808,2.3474,2.34808,183800000.0
2007-03-16 17:10:00,2.3481,2.34833,2.34744,2.34757,182400000.0
2007-03-16 17:15:00,2.34739,2.34822,2.34739,2.34775,176900000.0
2007-03-16 17:20:00,2.34786,2.3485,2.34786,2.3483,203200000.0
2007-03-16 17:25:00,2.34831,2.34845,2.34788,2.3481,184200000.0
2007-03-16 17:30:00,2.34807,2.34846,2.34778,2.3478,141100000.0
2007-03-16 17:35:00,2.3479,2.3479,2.34658,2.34667,153100000.0
2007-03-16 17:40:00,2.34663,2.34717,2.34645,2.34645,198500001.0
2007-03-16 17:45:00,2.34639,2.34781,2.34639,2.34693,182400000.0
2007-03-16 17:50:00,2.34687,2.34714,2.34665,2.34683,176000000.0
2007-03-16 17:55:00,2.34656,2.34684,2.34553,2.34594,158700000.0
2007-03-16 18:00:00,2.34586,2.34609,2.34529,2.34553,1370100000.0
2007-03-16 18:05:00,2.34565,2.34608,2.34527,2.34588,1655299999.0
2007-03-16 18:10:00,2.34592,2.34592,2.34483,2.34509,1151600000.0
2007-03-16 18:15:00,2.345,2.34552,2.34462,2.34516,1323200000.0
2007-03-16 18:20:00,2.34511,2.3454,2.34483,2.3452,1248900000.0
2007-03-16 18:25:00,2.34531,2.34611,2.34517,2.34523,1341700000.0
2007-03-16 18:30:00,2.34528,2.346,2.34528,2.34575,1237800001.0
2007-03-16 18:35:00,2.34584,2.34601,2.34507,2.34507,614100000.0
2007-03-16 18:40:00,2.34512,2.34523,2.34485,2.34494,700600000.0
2007-03-16 18:45:00,2.34494,2.34522,2.34483,2.34507,264100000.0
2007-03-16 18:50:00,2.34499,2.3456,2.34498,2.3451,642300000.0
2007-03-16 18:55:00,2.34501,2.34528,2.34476,2.34489,736600001.0
2007-03-16 19:00:00,2.34484,2.34538,2.34466,2.34524,397300000.0
2007-03-16 19:05:00,2.3453,2.3456,2.345,2.34505,851899999.0
2007-03-16 19:10:00,2.34508,2.34534,2.34481,2.34514,423500000.0
2007-03-16 19:15:00,2.34516,2.34537,2.34504,2.34504,433299999.0
2007-03-16 19:20:00,2.34516,2.34547,2.34491,2.34532,583300000.0
2007-03-16 19:25:00,2.34542,2.34584,2.34501,2.34569,559000001.0
2007-03-16 19:30:00,2.3456,2.34655,2.3454,2.34639,576700001.0
2007-03-16 19:35:00,2.34645,2.34726,2.34645,2.34681,444499999.0
2007-03-16 19:40:00,2.34683,2.347,2.34617,2.34623,417300000.0
2007-03-16 19:45:00,2.34621,2.34667,2.34621,2.34646,359800001.0
2007-03-16 19:50:00,2.3464,2.34651,2.345,2.34524,306800000.0
2007-03-16 19:55:00,2.34528,2.34538,2.34473,2.34475,459000001.0
2007-03-16 20:00:00,2.34476,2.34524,2.34476,2.34503,324300000.0
2007-03-16 20:05:00,2.34487,2.34487,2.3433,2.3437,236500001.0
2007-03-16 20:10:00,2.34391,2.34399,2.34302,2.34347,490300001.0
2007-03-16 20:15:00,2.34364,2.34397,2.34343,2.34381,623400001.0
2007-03-16 20:20:00,2.34386,2.3444,2.34379,2.3442,576700000.0
2007-03-16 20:25:00,2.34419,2.34438,2.34379,2.34389,917500000.0
2007-03-16 20:30:00,2.34397,2.34459,2.34393,2.34417,1126400003.0
2007-03-16 20:35:00,2.3442,2.34493,2.34417,2.34462,534100001.0
2007-03-16 20:40:00,2.34474,2.34487,2.34411,2.34411,693900003.0
2007-03-16 20:45:00,2.34409,2.34431,2.34367,2.34384,501499999.0
2007-03-16 20:50:00,2.34389,2.34458,2.34375,2.34429,818300000.0
2007-03-16 20:55:00,2.3442,2.34465,2.34388,2.34459,1053100000.0
2007-03-16 21:00:00,2.3445,2.3448,2.34416,2.34423,873600001.0
2007-03-16 21:05:00,2.3443,2.34443,2.34418,2.34428,217499999.0
2007-03-16 21:10:00,2.34433,2.34449,2.34349,2.34365,551100000.0
2007-03-16 21:15:00,2.3439,2.34409,2.34346,2.34387,688600001.0
2007-03-16 21:20:00,2.34388,2.34421,2.34368,2.34415,759600000.0
2007-03-16 21:25:00,2.34417,2.34455,2.34394,2.34397,321600001.0
2007-03-16 21:30:00,2.34402,2.34406,2.34369,2.34376,366000000.0
2007-03-16 21:35:00,2.34374,2.34461,2.34347,2.34452,199400000.0
2007-03-16 21:40:00,2.34464,2.34544,2.34443,2.34525,426399998.0
2007-03-16 21:45:00,2.34528,2.3454,2.34497,2.34503,435099999.0
2007-03-16 21:50:00,2.34498,2.34498,2.34437,2.34462,217800000.0
2007-03-16 21:55:00,2.34468,2.34533,2.34464,2.3449,357700000.0
2007-03-16 22:00:00,2.34484,2.34484,2.34436,2.34463,412099999.0
2007-03-16 22:05:00,2.3446,2.34507,2.34433,2.34433,228100001.0
2007-03-16 22:10:00,2.34444,2.34465,2.34423,2.34429,180700000.0
2007-03-16 22:15:00,2.34422,2.34449,2.34387,2.34398,294400000.0
2007-03-16 22:20:00,2.34401,2.34432,2.34393,2.34407,268700000.0
2007-03-16 22:25:00,2.34417,2.34424,2.34327,2.34327,319700000.0
2007-03-16 22:30:00,2.34309,2.34317,2.34178,2.34208,294700000.0
2007-03-16 22:35:00,2.34215,2.34223,2.3416,2.34186,193900000.0
2007-03-16 22:40:00,2.34182,2.34205,2.34142,2.34193,356699999.0
2007-03-16 22:45:00,2.34202,2.343,2.34202,2.34287,348200000.0
2007-03-16 22:50:00,2.34291,2.34368,2.34282,2.3435,232600001.0
2007-03-16 22:55:00,2.34357,2.34402,2.34351,2.34392,179300000.0
2007-03-18 23:00:00,2.34036,2.34056,2.33971,2.34039,144500000.0
2007-03-18 23:05:00,2.34031,2.34045,2.34,2.34037,121000000.0
2007-03-18 23:10:00,2.34017,2.34058,2.33965,2.34002,148300000.0
2007-03-18 23:15:00,2.33992,2.34035,2.33984,2.33985,98700000.0
2007-03-18 23:20:00,2.33971,2.34008,2.33874,2.33897,150700000.0
2007-03-18 23:25:00,2.33906,2.33925,2.33874,2.33905,114600000.0
2007-03-18 23:30:00,2.33905,2.33975,2.33901,2.33959,139300000.0
2007-03-18 23:35:00,2.33954,2.33997,2.33939,2.33983,154200000.0
2007-03-18 23:40:00,2.33975,2.34008,2.33954,2.33999,142700001.0
2007-03-18 23:45:00,2.33981,2.34017,2.33887,2.33945,111300000.0
2007-03-18 23:50:00,2.33957,2.33979,2.33935,2.33975,159300000.0
2007-03-18 23:55:00,2.33973,2.3399,2.33908,2.33937,178000000.0
2007-03-19 00:00:00,2.33955,2.33968,2.33921,2.3395,145500000.0
2007-03-19 00:05:00,2.3395,2.33979,2.33941,2.33962,161400001.0
2007-03-19 00:10:00,2.33955,2.33955,2.33708,2.33708,108900000.0
2007-03-19 00:15:00,2.3377,2.3386,2.33679,2.3383,175700001.0
2007-03-19 00:20:00,2.33848,2.33923,2.33839,2.33911,136000001.0
2007-03-19 00:25:00,2.33924,2.33957,2.33903,2.33926,170500000.0
2007-03-19 00:30:00,2.3392,2.3394,2.33856,2.339,211100000.0
2007-03-19 00:35:00,2.33912,2.33943,2.33855,2.339,189499999.0
2007-03-19 00:40:00,2.33908,2.34002,2.33892,2.34002,171100001.0
2007-03-19 00:45:00,2.34016,2.34036,2.33894,2.33977,147700000.0
2007-03-19 00:50:00,2.33982,2.33982,2.3391,2.33926,138300000.0
2007-03-19 00:55:00,2.33913,2.33973,2.33913,2.33949,153500000.0
2007-03-19 01:00:00,2.33955,2.33959,2.33876,2.33902,182000000.0
2007-03-19 01:05:00,2.33917,2.33917,2.3384,2.3384,158400000.0
2007-03-19 01:10:00,2.3385,2.33935,2.33839,2.33925,150300000.0
2007-03-19 01:15:00,2.33928,2.33982,2.33905,2.33958,120500000.0
2007-03-19 01:20:00,2.33933,2.33956,2.33905,2.33937,164600000.0
2007-03-19 01:25:00,2.33931,2.34039,2.33931,2.34021,195500001.0
2007-03-19 01:30:00,2.34019,2.34055,2.34002,2.34028,196399999.0
2007-03-19 01:35:00,2.34033,2.34072,2.34002,2.34034,145900000.0
2007-03-19 01:40:00,2.34056,2.34178,2.34045,2.34178,166800001.0
2007-03-19 01:45:00,2.34173,2.34173,2.34069,2.34069,163900001.0
2007-03-19 01:50:00,2.34049,2.34089,2.34048,2.34069,219500000.0
2007-03-19 01:55:00,2.34072,2.34076,2.34041,2.34046,163299999.0
2007-03-19 02:00:00,2.34045,2.34152,2.34042,2.34135,147200000.0
2007-03-19 02:05:00,2.34129,2.34163,2.34107,2.34107,200700000.0
2007-03-19 02:10:00,2.3412,2.34129,2.34042,2.34049,101100000.0
2007-03-19 02:15:00,2.34051,2.34061,2.34018,2.34041,131499999.0
2007-03-19 02:20:00,2.34057,2.34063,2.34015,2.34023,172800000.0
2007-03-19 02:25:00,2.34036,2.34063,2.34004,2.34031,148200000.0
2007-03-19 02:30:00,2.34021,2.3406,2.33998,2.33998,149800000.0
2007-03-19 02:35:00,2.34033,2.34075,2.3402,2.34071,125900001.0
2007-03-19 02:40:00,2.34067,2.34074,2.34002,2.34019,194900000.0
2007-03-19 02:45:00,2.34007,2.34062,2.34002,2.34062,85100000.0
2007-03-19 02:50:00,2.34067,2.34104,2.34053,2.34104,137200000.0
2007-03-19 02:55:00,2.34132,2.34251,2.34069,2.34228,183100000.0
2007-03-19 03:00:00,2.3422,2.34375,2.3422,2.34372,149599999.0
2007-03-19 03:05:00,2.34339,2.34361,2.34301,2.3431,164500000.0
2007-03-19 03:10:00,2.34326,2.3433,2.3418,2.34192,163700000.0
2007-03-19 03:15:00,2.34214,2.34328,2.34213,2.34328,144100000.0
2007-03-19 03:20:00,2.34334,2.34334,2.34193,2.34263,192400000.0
2007-03-19 03:25:00,2.34277,2.34288,2.34229,2.3428,181100000.0
2007-03-19 03:30:00,2.34278,2.34381,2.34248,2.34253,160100000.0
2007-03-19 03:35:00,2.34251,2.34339,2.34251,2.3432,124700000.0
2007-03-19 03:40:00,2.34311,2.34369,2.34308,2.3433,150900000.0
2007-03-19 03:45:00,2.3432,2.34346,2.34288,2.34296,99900000.0
2007-03-19 03:50:00,2.34299,2.3444,2.34292,2.34424,140600000.0
2007-03-19 03:55:00,2.34413,2.34572,2.34412,2.34542,130500000.0
2007-03-19 04:00:00,2.34534,2.34546,2.34452,2.34469,143700000.0
2007-03-19 04:05:00,2.34461,2.34565,2.34455,2.34535,126600000.0
2007-03-19 04:10:00,2.3455,2.34595,2.34528,2.34554,143000001.0
2007-03-19 04:15:00,2.34546,2.34587,2.34493,2.34574,132100000.0
2007-03-19 04:20:00,2.3459,2.34621,2.34569,2.34597,185900000.0
2007-03-19 04:25:00,2.34622,2.34642,2.34578,2.34619,150200000.0
2007-03-19 04:30:00,2.34619,2.34695,2.34619,2.34695,169400000.0
2007-03-19 04:35:00,2.34707,2.34738,2.34616,2.34619,144300000.0
2007-03-19 04:40:00,2.34608,2.34626,2.345,2.34605,165000000.0
2007-03-19 04:45:00,2.34591,2.34615,2.34496,2.34496,128600000.0
2007-03-19 04:50:00,2.34485,2.3451,2.34364,2.3439,126900000.0
2007-03-19 04:55:00,2.34416,2.34453,2.34355,2.34395,144700000.0
2007-03-19 05:00:00,2.34428,2.34461,2.34401,2.34415,127700000.0
2007-03-19 05:05:00,2.34422,2.34444,2.34392,2.34412,111300000.0
2007-03-19 05:10:00,2.34415,2.34441,2.34395,2.34408,138100000.0
2007-03-19 05:15:00,2.34415,2.3445,2.34398,2.3445,146900000.0
2007-03-19 05:20:00,2.3442,2.34439,2.34379,2.34403,205900001.0
2007-03-19 05:25:00,2.34415,2.34454,2.34389,2.34433,154100000.0
2007-03-19 05:30:00,2.34426,2.34494,2.34403,2.3447,193900001.0
2007-03-19 05:35:00,2.34487,2.34489,2.34419,2.3444,125000000.0
2007-03-19 05:40:00,2.34438,2.34479,2.34422,2.34464,191399999.0
2007-03-19 05:45:00,2.34456,2.34456,2.34374,2.34418,224400001.0
2007-03-19 05:50:00,2.34417,2.34479,2.34403,2.34472,179500000.0
2007-03-19 05:55:00,2.34479,2.34496,2.34414,2.34442,135700000.0
2007-03-19 06:00:00,2.34431,2.3449,2.34431,2.34485,133100000.0
2007-03-19 06:05:00,2.3449,2.34526,2.34471,2.34504,170300000.0
2007-03-19 06:10:00,2.34514,2.34549,2.34463,2.34463,169200000.0
2007-03-19 06:15:00,2.34452,2.34476,2.34418,2.34464,133200000.0
2007-03-19 06:20:00,2.34469,2.34488,2.34401,2.34425,160200001.0
2007-03-19 06:25:00,2.34432,2.34539,2.34432,2.34514,132200000.0
2007-03-19 06:30:00,2.34537,2.34577,2.34511,2.34537,178600000.0
2007-03-19 06:35:00,2.3453,2.34581,2.34493,2.34565,178700000.0
2007-03-19 06:40:00,2.34566,2.34618,2.34565,2.34573,112100000.0
2007-03-19 06:45:00,2.34572,2.34589,2.34564,2.34567,155300000.0
2007-03-19 06:50:00,2.34577,2.34591,2.34556,2.34563,108999999.0
2007-03-19 06:55:00,2.34566,2.34629,2.34566,2.34618,180300000.0
2007-03-19 07:00:00,2.34613,2.34628,2.34587,2.34595,203700000.0
2007-03-19 07:05:00,2.34625,2.34626,2.34602,2.34614,115100000.0
2007-03-19 07:10:00,2.34583,2.34632,2.34583,2.3462,159400000.0
2007-03-19 07:15:00,2.34635,2.34666,2.34603,2.34655,179600000.0
2007-03-19 07:20:00,2.34661,2.34694,2.34648,2.3467,133000000.0
2007-03-19 07:25:00,2.34665,2.34729,2.3466,2.34686,147900000.0
2007-03-19 07:30:00,2.34699,2.34708,2.34672,2.34679,192100000.0
2007-03-19 07:35:00,2.34682,2.34682,2.3466,2.3468,116700000.0
2007-03-19 07:40:00,2.34664,2.34686,2.34581,2.34615,167600000.0
2007-03-19 07:45:00,2.34617,2.3464,2.346,2.34635,222000000.0
2007-03-19 07:50:00,2.34642,2.34677,2.34605,2.34644,209400001.0
2007-03-19 07:55:00,2.34654,2.34701,2.34654,2.34697,104100000.0
2007-03-19 08:00:00,2.347,2.34707,2.34639,2.34647,156000000.0
2007-03-19 08:05:00,2.34641,2.34681,2.34636,2.34675,133900000.0
2007-03-19 08:10:00,2.34664,2.34683,2.34647,2.34656,163200001.0
2007-03-19 08:15:00,2.34657,2.34708,2.34652,2.34708,73700000.0
2007-03-19 08:20:00,2.34694,2.34754,2.34691,2.34729,173300000.0
2007-03-19 08:25:00,2.34741,2.3485,2.34715,2.34842,201599999.0
2007-03-19 08:30:00,2.34806,2.34808,2.34683,2.34688,192000000.0
2007-03-19 08:35:00,2.34705,2.34705,2.34619,2.34645,144800000.0
2007-03-19 08:40:00,2.34642,2.34697,2.3464,2.34671,149900000.0
2007-03-19 08:45:00,2.34685,2.34698,2.34626,2.34626,156500000.0
2007-03-19 08:50:00,2.34622,2.34652,2.34615,2.34641,159300000.0
2007-03-19 08:55:00,2.34647,2.3467,2.34593,2.34628,183700001.0
2007-03-19 09:00:00,2.34621,2.3466,2.346,2.34603,165500000.0
2007-03-19 09:05:00,2.34636,2.34742,2.34626,2.34719,144600000.0
2007-03-19 09:10:00,2.34711,2.34775,2.3471,2.34775,128800000.0
2007-03-19 09:15:00,2.3482,2.34834,2.34759,2.34768,108400000.0
2007-03-19 09:20:00,2.34764,2.34841,2.34756,2.34819,204600000.0
2007-03-19 09:25:00,2.3479,2.34876,2.34789,2.3486,185900000.0
2007-03-19 09:30:00,2.34853,2.34878,2.34809,2.34809,181400000.0
2007-03-19 09:35:00,2.34798,2.34897,2.34779,2.34847,174700000.0
2007-03-19 09:40:00,2.34843,2.34888,2.34805,2.34823,211000000.0
2007-03-19 09:45:00,2.34817,2.34909,2.34817,2.34877,150800000.0
2007-03-19 09:50:00,2.34882,2.3491,2.34843,2.34866,133800000.0
2007-03-19 09:55:00,2.34859,2.34867,2.34727,2.34735,143000000.0
2007-03-19 10:00:00,2.34728,2.34816,2.34728,2.3476,169499999.0
2007-03-19 10:05:00,2.34769,2.34818,2.34744,2.34744,164300001.0
2007-03-19 10:10:00,2.34747,2.34771,2.34722,2.34732,184500000.0
2007-03-19 10:15:00,2.34742,2.34817,2.34728,2.34807,191900000.0
2007-03-19 10:20:00,2.34837,2.34956,2.34837,2.34919,168200000.0
2007-03-19 10:25:00,2.34902,2.34917,2.34864,2.34879,152100000.0
2007-03-19 10:30:00,2.34869,2.34977,2.34835,2.34977,212100000.0
2007-03-19 10:35:00,2.34999,2.35054,2.3497,2.35027,170300000.0
2007-03-19 10:40:00,2.35016,2.35121,2.35001,2.3511,155200000.0
2007-03-19 10:45:00,2.35129,2.35179,2.35123,2.35168,180700000.0
2007-03-19 10:50:00,2.35165,2.3535,2.35162,2.35347,155200000.0
2007-03-19 10:55:00,2.35352,2.35383,2.3526,2.35287,200300000.0
2007-03-19 11:00:00,2.3527,2.35288,2.35228,2.35234,103000000.0
2007-03-19 11:05:00,2.35236,2.35291,2.35211,2.35284,153400000.0
2007-03-19 11:10:00,2.35278,2.35394,2.35278,2.35377,164400000.0
2007-03-19 11:15:00,2.35374,2.35433,2.35349,2.35421,194000000.0
2007-03-19 11:20:00,2.35424,2.355,2.35424,2.35442,215399998.0
2007-03-19 11:25:00,2.3544,2.35451,2.35378,2.354,183200000.0
2007-03-19 11:30:00,2.35417,2.35446,2.35347,2.35371,214200000.0
2007-03-19 11:35:00,2.35365,2.35438,2.35352,2.35425,208900000.0
2007-03-19 11:40:00,2.35402,2.35454,2.3539,2.35428,157800000.0
2007-03-19 11:45:00,2.35427,2.35427,2.35379,2.35389,163999999.0
2007-03-19 11:50:00,2.35407,2.35466,2.35368,2.35403,188899999.0
2007-03-19 11:55:00,2.35405,2.35442,2.35386,2.35442,178300000.0
2007-03-19 12:00:00,2.35447,2.35566,2.35447,2.35514,196600000.0
2007-03-19 12:05:00,2.35527,2.3559,2.35518,2.3559,180000000.0
2007-03-19 12:10:00,2.35592,2.35649,2.3554,2.35547,146700000.0
2007-03-19 12:15:00,2.35548,2.3556,2.35429,2.35491,211800000.0
2007-03-19 12:20:00,2.35499,2.35537,2.35426,2.35426,155000000.0
2007-03-19 12:25:00,2.35449,2.35504,2.3543,2.35467,195800000.0
2007-03-19 12:30:00,2.35473,2.35473,2.35404,2.35432,152200000.0
2007-03-19 12:35:00,2.3543,2.35431,2.35355,2.35385,127600000.0
2007-03-19 12:40:00,2.35402,2.35486,2.35391,2.35444,201100000.0
2007-03-19 12:45:00,2.35438,2.35449,2.35313,2.35349,197200000.0
2007-03-19 12:50:00,2.35342,2.35367,2.35281,2.35358,121300000.0
2007-03-19 12:55:00,2.35348,2.35389,2.35337,2.35362,180900000.0
2007-03-19 13:00:00,2.35344,2.35344,2.35284,2.35293,156100000.0
2007-03-19 13:05:00,2.35293,2.35381,2.35281,2.35366,176100000.0
2007-03-19 13:10:00,2.35394,2.35464,2.35368,2.35464,206600000.0
2007-03-19 13:15:00,2.35453,2.3548,2.35436,2.35477,164600000.0
2007-03-19 13:20:00,2.35481,2.35563,2.35464,2.35545,168500000.0
2007-03-19 13:25:00,2.35544,2.35558,2.35488,2.3552,157900000.0
2007-03-19 13:30:00,2.35518,2.35607,2.35518,2.35572,144200000.0
2007-03-19 13:35:00,2.35587,2.35637,2.35575,2.3562,164700000.0
2007-03-19 13:40:00,2.35621,2.35658,2.35598,2.3561,193200000.0
2007-03-19 13:45:00,2.35622,2.35692,2.35615,2.35686,187300000.0
2007-03-19 13:50:00,2.35691,2.3572,2.35666,2.3572,162900000.0
2007-03-19 13:55:00,2.35696,2.35731,2.35664,2.35701,192999998.0
2007-03-19 14:00:00,2.35693,2.3578,2.35682,2.35773,187300001.0
2007-03-19 14:05:00,2.3579,2.36053,2.35786,2.36041,230400000.0
2007-03-19 14:10:00,2.36017,2.36017,2.3593,2.35933,176200000.0
2007-03-19 14:15:00,2.35912,2.3593,2.35754,2.3577,161200000.0
2007-03-19 14:20:00,2.35771,2.35823,2.35747,2.35798,166800000.0
2007-03-19 14:25:00,2.3578,2.35808,2.35727,2.35783,156700000.0
2007-03-19 14:30:00,2.35798,2.35827,2.35765,2.3581,151800000.0
2007-03-19 14:35:00,2.35804,2.35876,2.35791,2.35863,164299999.0
2007-03-19 14:40:00,2.35878,2.35878,2.35817,2.35824,254600000.0
2007-03-19 14:45:00,2.3583,2.35887,2.35811,2.35851,192100000.0
2007-03-19 14:50:00,2.35837,2.35845,2.35808,2.35826,193000000.0
2007-03-19 14:55:00,2.35818,2.35818,2.35732,2.3577,228300000.0
2007-03-19 15:00:00,2.3576,2.35763,2.35676,2.35746,182400000.0
2007-03-19 15:05:00,2.35758,2.35827,2.35714,2.35738,211500001.0
2007-03-19 15:10:00,2.35746,2.35769,2.35715,2.35725,142100000.0
2007-03-19 15:15:00,2.35726,2.35726,2.35562,2.35562,215500000.0
2007-03-19 15:20:00,2.35553,2.356,2.35548,2.35576,197700000.0
2007-03-19 15:25:00,2.35588,2.35626,2.35574,2.356,187100001.0
2007-03-19 15:30:00,2.35598,2.35696,2.35597,2.35669,216300000.0
2007-03-19 15:35:00,2.3567,2.35714,2.35616,2.35632,219899999.0
2007-03-19 15:40:00,2.35642,2.3566,2.3556,2.35595,131800000.0
2007-03-19 15:45:00,2.35601,2.35643,2.35567,2.35583,194500000.0
2007-03-19 15:50:00,2.35584,2.35621,2.35577,2.35599,191000001.0
2007-03-19 15:55:00,2.35605,2.35698,2.35605,2.35698,172800000.0
2007-03-19 16:00:00,2.35702,2.35767,2.35657,2.35727,145300000.0
2007-03-19 16:05:00,2.35718,2.35758,2.3571,2.35725,167900001.0
2007-03-19 16:10:00,2.35728,2.35746,2.35672,2.35688,184600000.0
2007-03-19 16:15:00,2.35661,2.35725,2.35661,2.35706,166200000.0
2007-03-19 16:20:00,2.35718,2.35762,2.35692,2.3573,177800000.0
2007-03-19 16:25:00,2.35746,2.35746,2.35671,2.35705,156000000.0
2007-03-19 16:30:00,2.35707,2.35734,2.35695,2.35716,140400000.0
2007-03-19 16:35:00,2.35723,2.35778,2.35723,2.35775,191800000.0
2007-03-19 16:40:00,2.35787,2.35831,2.35767,2.35785,193700000.0
2007-03-19 16:45:00,2.35778,2.3582,2.35745,2.35745,178800000.0
2007-03-19 16:50:00,2.35742,2.35787,2.3567,2.35686,162000000.0
2007-03-19 16:55:00,2.35684,2.35732,2.35683,2.35694,143800000.0
2007-03-19 17:00:00,2.35676,2.35758,2.3565,2.35746,185300000.0
2007-03-19 17:05:00,2.35745,2.35751,2.35688,2.35694,171700000.0
2007-03-19 17:10:00,2.35707,2.35771,2.35696,2.35723,166600001.0
2007-03-19 17:15:00,2.3571,2.35746,2.3569,2.35721,142700000.0
2007-03-19 17:20:00,2.35738,2.35773,2.3571,2.35766,241200000.0
2007-03-19 17:25:00,2.35769,2.35804,2.35743,2.3579,133000000.0
2007-03-19 17:30:00,2.3579,2.35793,2.35718,2.3575,189300000.0
2007-03-19 17:35:00,2.35772,2.35811,2.3576,2.35775,134500001.0
2007-03-19 17:40:00,2.35783,2.35801,2.35703,2.35733,160400000.0
2007-03-19 17:45:00,2.35725,2.35736,2.35639,2.35641,124700000.0
2007-03-19 17:50:00,2.35652,2.35698,2.35627,2.35698,151000000.0
2007-03-19 17:55:00,2.35713,2.35913,2.35713,2.35911,194400000.0
2007-03-19 18:00:00,2.35928,2.35941,2.35863,2.35924,1647699999.0
2007-03-19 18:05:00,2.35928,2.35937,2.35878,2.35895,1712100000.0
2007-03-19 18:10:00,2.35883,2.35952,2.35856,2.35917,1124899998.0
2007-03-19 18:15:00,2.35907,2.35963,2.35881,2.35963,1405700001.0
2007-03-19 18:20:00,2.35961,2.36084,2.3596,2.35997,1373099999.0
2007-03-19 18:25:00,2.36,2.36157,2.36,2.36115,1358600001.0
2007-03-19 18:30:00,2.36118,2.36139,2.35979,2.36001,1321099997.0
2007-03-19 18:35:00,2.35988,2.36039,2.35924,2.35953,677000000.0
2007-03-19 18:40:00,2.35973,2.35993,2.35952,2.35972,588500000.0
2007-03-19 18:45:00,2.35976,2.35993,2.35953,2.35963,240100000.0
2007-03-19 18:50:00,2.3594,2.35975,2.35918,2.35938,618800000.0
2007-03-19 18:55:00,2.35933,2.35944,2.35879,2.35884,750700000.0
2007-03-19 19:00:00,2.35868,2.35868,2.3577,2.35778,379100000.0
2007-03-19 19:05:00,2.3577,2.35857,2.35765,2.35839,810000000.0
2007-03-19 19:10:00,2.35847,2.35891,2.35829,2.35829,444500000.0
2007-03-19 19:15:00,2.35822,2.35933,2.35822,2.35907,431500001.0
2007-03-19 19:20:00,2.35916,2.35926,2.35758,2.35783,472500000.0
2007-03-19 19:25:00,2.35786,2.3579,2.35719,2.35758,531300000.0
2007-03-19 19:30:00,2.35774,2.35815,2.35743,2.3579,600600000.0
2007-03-19 19:35:00,2.3579,2.35851,2.35777,2.35825,395100000.0
2007-03-19 19:40:00,2.35828,2.35911,2.35828,2.35892,424800000.0
2007-03-19 19:45:00,2.35886,2.35913,2.35832,2.35846,328600000.0
2007-03-19 19:50:00,2.35843,2.35866,2.35819,2.35853,317099999.0
2007-03-19 19:55:00,2.35848,2.35878,2.35839,2.3584,366900000.0
2007-03-19 20:00:00,2.35843,2.35875,2.358,2.35856,245900001.0
2007-03-19 20:05:00,2.3586,2.3586,2.35763,2.35763,249800000.0
2007-03-19 20:10:00,2.35778,2.35843,2.35778,2.35817,483000001.0
2007-03-19 20:15:00,2.3582,2.35853,2.35812,2.35825,704400000.0
2007-03-19 20:20:00,2.35819,2.35827,2.3579,2.3582,591199999.0
2007-03-19 20:25:00,2.35812,2.35812,2.35764,2.35778,783699999.0
2007-03-19 20:30:00,2.3577,2.35806,2.35748,2.35787,1146900001.0
2007-03-19 20:35:00,2.358,2.35834,2.35786,2.35822,527800000.0
2007-03-19 20:40:00,2.35839,2.35839,2.35781,2.35782,673600001.0
2007-03-19 20:45:00,2.35779,2.35799,2.35745,2.35762,576800000.0
2007-03-19 20:50:00,2.35757,2.35772,2.35741,2.35756,738400000.0
2007-03-19 20:55:00,2.35752,2.35763,2.35709,2.35729,1034100000.0
2007-03-19 21:00:00,2.3572,2.3572,2.35598,2.35641,809899999.0
2007-03-19 21:05:00,2.35646,2.35676,2.3564,2.35651,249299999.0
2007-03-19 21:10:00,2.3565,2.35687,2.35619,2.35678,553900001.0
2007-03-19 21:15:00,2.35664,2.35686,2.35584,2.35605,643400001.0
2007-03-19 21:20:00,2.3557,2.35635,2.35551,2.35607,798300000.0
2007-03-19 21:25:00,2.356,2.35624,2.35532,2.3562,268400000.0
2007-03-19 21:30:00,2.35622,2.35623,2.35574,2.35598,448700000.0
2007-03-19 21:35:00,2.35614,2.3564,2.35605,2.35628,203700000.0
2007-03-19 21:40:00,2.35625,2.357,2.35609,2.357,436000001.0
2007-03-19 21:45:00,2.35707,2.3575,2.35691,2.35726,471800000.0
2007-03-19 21:50:00,2.35733,2.35733,2.35672,2.35689,278300000.0
2007-03-19 21:55:00,2.35701,2.35719,2.35673,2.35715,390800000.0
2007-03-19 22:00:00,2.35708,2.35728,2.35657,2.35666,303100001.0
2007-03-19 22:05:00,2.35704,2.35738,2.357,2.35709,222700000.0
2007-03-19 22:10:00,2.35713,2.35767,2.35692,2.35739,186800000.0
2007-03-19 22:15:00,2.35745,2.35771,2.35732,2.3575,343799998.0
2007-03-19 22:20:00,2.35753,2.35794,2.35737,2.35737,260500000.0
2007-03-19 22:25:00,2.35746,2.35782,2.3571,2.3571,344600000.0
2007-03-19 22:30:00,2.35703,2.35734,2.35693,2.35722,267800001.0
2007-03-19 22:35:00,2.35719,2.3577,2.35719,2.35766,143800000.0
2007-03-19 22:40:00,2.35764,2.35776,2.35663,2.3569,344400000.0
2007-03-19 22:45:00,2.35693,2.35737,2.35664,2.35718,414599998.0
2007-03-19 22:50:00,2.35721,2.35742,2.35678,2.35688,209999999.0
2007-03-19 22:55:00,2.35681,2.35705,2.35637,2.35637,151600000.0
2007-03-19 23:00:00,2.35624,2.35673,2.3558,2.35599,115200000.0
2007-03-19 23:05:00,2.35607,2.35627,2.35551,2.35592,127500000.0
2007-03-19 23:10:00,2.35584,2.35599,2.35536,2.35579,162300000.0
2007-03-19 23:15:00,2.35588,2.35661,2.35573,2.35643,125200000.0
2007-03-19 23:20:00,2.35633,2.35658,2.356,2.35641,156600000.0
2007-03-19 23:25:00,2.35645,2.35673,2.35623,2.35673,115400000.0
2007-03-19 23:30:00,2.35671,2.3572,2.35669,2.35696,143400000.0
2007-03-19 23:35:00,2.35671,2.35685,2.35631,2.3567,150800000.0
2007-03-19 23:40:00,2.35672,2.35701,2.35665,2.35678,121500000.0
2007-03-19 23:45:00,2.35659,2.35695,2.35645,2.35675,159500000.0
2007-03-19 23:50:00,2.35675,2.35702,2.35666,2.357,170600000.0
2007-03-19 23:55:00,2.35722,2.3577,2.35722,2.35758,143100000.0
2007-03-20 00:00:00,2.35759,2.35802,2.35716,2.35721,171100000.0
2007-03-20 00:05:00,2.35712,2.35728,2.35665,2.35681,146700000.0
2007-03-20 00:10:00,2.35664,2.35709,2.35662,2.35691,112200000.0
2007-03-20 00:15:00,2.35698,2.35724,2.35673,2.35676,147900000.0
2007-03-20 00:20:00,2.35667,2.35681,2.35572,2.35627,156600000.0
2007-03-20 00:25:00,2.35596,2.35632,2.35525,2.35632,176500000.0
2007-03-20 00:30:00,2.35606,2.35634,2.35571,2.35607,159300000.0
2007-03-20 00:35:00,2.35604,2.35643,2.35575,2.35643,162899999.0
2007-03-20 00:40:00,2.35641,2.35715,2.35623,2.35715,172400000.0
2007-03-20 00:45:00,2.35695,2.35695,2.35597,2.35638,132000000.0
2007-03-20 00:50:00,2.35632,2.35645,2.35562,2.35645,134000000.0
2007-03-20 00:55:00,2.3563,2.35643,2.35607,2.35617,129300000.0
2007-03-20 01:00:00,2.35593,2.35614,2.35555,2.35595,170500000.0
2007-03-20 01:05:00,2.3562,2.35638,2.35583,2.35608,126800000.0
2007-03-20 01:10:00,2.35615,2.35676,2.35582,2.35676,189300000.0
2007-03-20 01:15:00,2.35683,2.35685,2.35602,2.35605,174200000.0
2007-03-20 01:20:00,2.35601,2.35636,2.35581,2.35584,158300000.0
2007-03-20 01:25:00,2.35549,2.35646,2.35525,2.35624,151500000.0
2007-03-20 01:30:00,2.35626,2.3566,2.35612,2.35624,157600000.0
2007-03-20 01:35:00,2.35631,2.35747,2.3563,2.3573,156500000.0
2007-03-20 01:40:00,2.35747,2.35768,2.35693,2.35697,211700000.0
2007-03-20 01:45:00,2.35695,2.35764,2.35683,2.35727,244600000.0
2007-03-20 01:50:00,2.35718,2.35778,2.35709,2.35714,173900000.0
2007-03-20 01:55:00,2.35723,2.35761,2.35678,2.35691,177500000.0
2007-03-20 02:00:00,2.35701,2.3574,2.35699,2.35703,168899999.0
2007-03-20 02:05:00,2.35695,2.35699,2.35635,2.35673,117800000.0
2007-03-20 02:10:00,2.3569,2.357,2.35669,2.35684,147900000.0
2007-03-20 02:15:00,2.35703,2.35712,2.35657,2.35657,129200000.0
2007-03-20 02:20:00,2.35696,2.35747,2.35684,2.3571,113100000.0
2007-03-20 02:25:00,2.3573,2.3573,2.35672,2.35682,160500000.0
2007-03-20 02:30:00,2.35686,2.3572,2.35627,2.35687,186100000.0
2007-03-20 02:35:00,2.35673,2.3578,2.35665,2.3578,213400001.0
2007-03-20 02:40:00,2.35752,2.35825,2.35737,2.35825,104400000.0
2007-03-20 02:45:00,2.3583,2.35903,2.35826,2.35836,191399998.0
2007-03-20 02:50:00,2.35843,2.35869,2.35782,2.35815,170900000.0
2007-03-20 02:55:00,2.35831,2.35939,2.35769,2.35939,135600000.0
2007-03-20 03:00:00,2.35939,2.3607,2.35939,2.3607,148200000.0
2007-03-20 03:05:00,2.36065,2.36093,2.35953,2.35972,161600000.0
2007-03-20 03:10:00,2.3598,2.3601,2.35913,2.35995,119300000.0
2007-03-20 03:15:00,2.35996,2.36071,2.35996,2.3605,165000000.0
2007-03-20 03:20:00,2.36031,2.36069,2.35964,2.36046,177800000.0
2007-03-20 03:25:00,2.36032,2.36065,2.36002,2.36047,196500000.0
2007-03-20 03:30:00,2.36057,2.36062,2.36028,2.36051,158200000.0
2007-03-20 03:35:00,2.36065,2.36072,2.35995,2.35995,113000000.0
2007-03-20 03:40:00,2.35988,2.36008,2.35938,2.35987,166000000.0
2007-03-20 03:45:00,2.35984,2.36006,2.35949,2.35951,136600000.0
2007-03-20 03:50:00,2.3597,2.35991,2.35914,2.3594,181100000.0
2007-03-20 03:55:00,2.35938,2.35974,2.35895,2.35902,157900000.0
2007-03-20 04:00:00,2.35882,2.35909,2.35812,2.35849,192000000.0
2007-03-20 04:05:00,2.35828,2.35926,2.35814,2.35887,171800000.0
2007-03-20 04:10:00,2.35898,2.35927,2.35885,2.35919,161300000.0
2007-03-20 04:15:00,2.359,2.35952,2.35872,2.3594,143900000.0
2007-03-20 04:20:00,2.35933,2.35943,2.35826,2.35829,173500000.0
2007-03-20 04:25:00,2.35851,2.35903,2.35831,2.3587,145800000.0
2007-03-20 04:30:00,2.35881,2.35886,2.35839,2.35873,122900000.0
2007-03-20 04:35:00,2.35861,2.35971,2.35856,2.35963,193600000.0
2007-03-20 04:40:00,2.35969,2.36039,2.35969,2.36004,182500000.0
2007-03-20 04:45:00,2.36001,2.36171,2.35969,2.36126,158400000.0
2007-03-20 04:50:00,2.36131,2.36144,2.36063,2.36063,184400000.0
2007-03-20 04:55:00,2.3608,2.3615,2.3608,2.3612,142400000.0
2007-03-20 05:00:00,2.3612,2.36132,2.36072,2.36103,113500000.0
2007-03-20 05:05:00,2.3609,2.36137,2.36084,2.3612,142700000.0
2007-03-20 05:10:00,2.36097,2.36123,2.36072,2.36083,118700000.0
2007-03-20 05:15:00,2.36109,2.3614,2.36026,2.36104,183200000.0
2007-03-20 05:20:00,2.36076,2.36154,2.36074,2.36131,209100000.0
2007-03-20 05:25:00,2.36136,2.36147,2.36061,2.36099,150500000.0
2007-03-20 05:30:00,2.36091,2.36108,2.36046,2.36074,120500000.0
2007-03-20 05:35:00,2.36087,2.36108,2.36061,2.36084,152400000.0
2007-03-20 05:40:00,2.36058,2.36086,2.3603,2.36065,136900000.0
2007-03-20 05:45:00,2.36061,2.36109,2.36051,2.36065,137300000.0
2007-03-20 05:50:00,2.3606,2.36085,2.36051,2.36054,106600000.0
2007-03-20 05:55:00,2.3606,2.36101,2.36033,2.36098,120400000.0
2007-03-20 06:00:00,2.36066,2.36095,2.36024,2.36088,175800001.0
2007-03-20 06:05:00,2.36069,2.3611,2.36056,2.36058,164400000.0
2007-03-20 06:10:00,2.36061,2.36111,2.36059,2.36069,151200000.0
2007-03-20 06:15:00,2.36078,2.36129,2.36064,2.36106,145300000.0
2007-03-20 06:20:00,2.36105,2.3612,2.36037,2.36052,147100000.0
2007-03-20 06:25:00,2.36092,2.36112,2.36047,2.36064,171100000.0
2007-03-20 06:30:00,2.36084,2.36095,2.36034,2.36086,188699998.0
2007-03-20 06:35:00,2.36079,2.36145,2.36052,2.36115,170800000.0
2007-03-20 06:40:00,2.36068,2.36139,2.36052,2.36088,148700000.0
2007-03-20 06:45:00,2.36089,2.36133,2.3608,2.36127,171300000.0
2007-03-20 06:50:00,2.36124,2.36131,2.36065,2.36065,138200000.0
2007-03-20 06:55:00,2.36066,2.36105,2.36051,2.36087,143900000.0
2007-03-20 07:00:00,2.36076,2.361,2.36066,2.36085,173600001.0
2007-03-20 07:05:00,2.36099,2.36143,2.36081,2.36135,129300000.0
2007-03-20 07:10:00,2.36112,2.36227,2.36094,2.36172,126600000.0
2007-03-20 07:15:00,2.36191,2.36212,2.36162,2.36183,178700000.0
2007-03-20 07:20:00,2.36175,2.3621,2.36166,2.36192,228499999.0
2007-03-20 07:25:00,2.36188,2.3623,2.36151,2.36221,148300000.0
2007-03-20 07:30:00,2.36218,2.36218,2.36173,2.36196,158400000.0
2007-03-20 07:35:00,2.36205,2.36219,2.36138,2.36161,157100000.0
2007-03-20 07:40:00,2.36144,2.36176,2.3612,2.36138,133600000.0
2007-03-20 07:45:00,2.36147,2.36147,2.36058,2.36074,206500000.0
2007-03-20 07:50:00,2.3608,2.36098,2.36056,2.36056,200800000.0
2007-03-20 07:55:00,2.36049,2.36074,2.35985,2.35985,116800000.0
2007-03-20 08:00:00,2.36015,2.36032,2.3599,2.35992,174400000.0
2007-03-20 08:05:00,2.35976,2.36023,2.35962,2.35984,123100000.0
2007-03-20 08:10:00,2.3598,2.36047,2.3598,2.35998,167700000.0
2007-03-20 08:15:00,2.36022,2.36083,2.35994,2.36013,82800000.0
2007-03-20 08:20:00,2.35989,2.36117,2.35989,2.36053,174700000.0
2007-03-20 08:25:00,2.36077,2.36077,2.36021,2.36036,141500000.0
2007-03-20 08:30:00,2.36028,2.36066,2.35993,2.35996,194499999.0
2007-03-20 08:35:00,2.35978,2.36028,2.35941,2.35982,134600001.0
2007-03-20 08:40:00,2.35981,2.36,2.35947,2.35988,175600000.0
2007-03-20 08:45:00,2.35986,2.36021,2.3594,2.35976,168500000.0
2007-03-20 08:50:00,2.35956,2.36016,2.35877,2.36,152300000.0
2007-03-20 08:55:00,2.36019,2.3602,2.35929,2.35963,165600000.0
2007-03-20 09:00:00,2.35968,2.36071,2.35966,2.36055,163699998.0
2007-03-20 09:05:00,2.36054,2.36063,2.3601,2.3601,128800000.0
2007-03-20 09:10:00,2.36017,2.3607,2.36012,2.36055,157500000.0
2007-03-20 09:15:00,2.36049,2.3609,2.36031,2.36058,147500000.0
2007-03-20 09:20:00,2.36074,2.36099,2.36038,2.36086,197700000.0
2007-03-20 09:25:00,2.36062,2.36232,2.36062,2.36232,178400000.0
2007-03-20 09:30:00,2.36246,2.36417,2.36246,2.36396,179700000.0
2007-03-20 09:35:00,2.3638,2.36391,2.36268,2.36385,231300001.0
2007-03-20 09:40:00,2.36388,2.36418,2.3633,2.36394,150400000.0
2007-03-20 09:45:00,2.36374,2.36378,2.3626,2.36263,169400000.0
2007-03-20 09:50:00,2.36293,2.36339,2.36259,2.36259,116700000.0
2007-03-20 09:55:00,2.36259,2.36269,2.36203,2.36209,178200000.0
2007-03-20 10:00:00,2.36208,2.3622,2.3615,2.36186,157800000.0
2007-03-20 10:05:00,2.36179,2.36292,2.3616,2.36289,207000001.0
2007-03-20 10:10:00,2.36303,2.36445,2.36296,2.36433,179900000.0
2007-03-20 10:15:00,2.36457,2.36603,2.36401,2.3658,167300000.0
2007-03-20 10:20:00,2.36587,2.36621,2.36472,2.36583,144900000.0
2007-03-20 10:25:00,2.36568,2.36595,2.36531,2.36561,176400000.0
2007-03-20 10:30:00,2.36535,2.36541,2.36446,2.36459,181200000.0
2007-03-20 10:35:00,2.36472,2.36472,2.36341,2.36367,142800000.0
2007-03-20 10:40:00,2.36366,2.36366,2.36247,2.36247,233700000.0
2007-03-20 10:45:00,2.36243,2.36292,2.36242,2.36263,184800000.0
2007-03-20 10:50:00,2.36254,2.36341,2.36248,2.3631,134300000.0
2007-03-20 10:55:00,2.3631,2.36328,2.36254,2.36273,194999998.0
2007-03-20 11:00:00,2.36258,2.36281,2.36226,2.36235,172000001.0
2007-03-20 11:05:00,2.36224,2.36255,2.3616,2.36173,171400000.0
2007-03-20 11:10:00,2.36166,2.36195,2.36128,2.36131,169500000.0
2007-03-20 11:15:00,2.36114,2.36125,2.35948,2.35985,176700000.0
2007-03-20 11:20:00,2.35986,2.35986,2.35795,2.35857,165200000.0
2007-03-20 11:25:00,2.35844,2.35899,2.35825,2.35872,203500000.0
2007-03-20 11:30:00,2.36065,2.36761,2.36065,2.36761,179500000.0
2007-03-20 11:35:00,2.36752,2.36779,2.36584,2.36608,230199998.0
2007-03-20 11:40:00,2.36627,2.36861,2.36627,2.36823,154200000.0
2007-03-20 11:45:00,2.36852,2.36936,2.36813,2.36934,158300000.0
2007-03-20 11:50:00,2.36952,2.37166,2.36952,2.37078,169900000.0
2007-03-20 11:55:00,2.37106,2.37208,2.37076,2.3712,185800000.0
2007-03-20 12:00:00,2.37122,2.37527,2.37122,2.37474,163900000.0
2007-03-20 12:05:00,2.37486,2.37596,2.37471,2.37551,177200000.0
2007-03-20 12:10:00,2.37565,2.37586,2.37459,2.37466,180000000.0
2007-03-20 12:15:00,2.37472,2.37474,2.37415,2.37442,244400000.0
2007-03-20 12:20:00,2.37434,2.37534,2.37403,2.37522,175600000.0
2007-03-20 12:25:00,2.37539,2.37642,2.37504,2.37642,205500000.0
2007-03-20 12:30:00,2.37648,2.37648,2.3749,2.3749,156700000.0
2007-03-20 12:35:00,2.37476,2.37577,2.37468,2.37577,141900000.0
2007-03-20 12:40:00,2.37588,2.37676,2.37574,2.37668,224400000.0
2007-03-20 12:45:00,2.37658,2.37658,2.37588,2.37614,200100000.0
2007-03-20 12:50:00,2.37599,2.37599,2.3753,2.37557,138900000.0
2007-03-20 12:55:00,2.37544,2.37571,2.37422,2.37449,123200000.0
2007-03-20 13:00:00,2.37425,2.37481,2.37385,2.37458,162600000.0
2007-03-20 13:05:00,2.37454,2.37517,2.37423,2.37506,149400000.0
2007-03-20 13:10:00,2.3748,2.37486,2.37383,2.37401,145700000.0
2007-03-20 13:15:00,2.37396,2.37444,2.37364,2.3738,221000001.0
2007-03-20 13:20:00,2.37367,2.37433,2.37324,2.37428,126200000.0
2007-03-20 13:25:00,2.3745,2.3747,2.37371,2.37372,162500000.0
2007-03-20 13:30:00,2.37368,2.37532,2.37368,2.375,204200000.0
2007-03-20 13:35:00,2.37514,2.37522,2.37451,2.37511,197200000.0
2007-03-20 13:40:00,2.37506,2.37551,2.37473,2.37542,142800000.0
2007-03-20 13:45:00,2.37556,2.37604,2.37539,2.37592,188300000.0
2007-03-20 13:50:00,2.37591,2.37624,2.37572,2.37604,184100000.0
2007-03-20 13:55:00,2.37612,2.37623,2.37499,2.37499,181699998.0
2007-03-20 14:00:00,2.37483,2.37489,2.37393,2.3745,139700000.0
2007-03-20 14:05:00,2.37439,2.37483,2.37415,2.37437,186300000.0
2007-03-20 14:10:00,2.37429,2.37636,2.37411,2.37636,204299998.0
2007-03-20 14:15:00,2.37604,2.37701,2.37604,2.3766,181700001.0
2007-03-20 14:20:00,2.37684,2.37706,2.37621,2.37644,166000000.0
2007-03-20 14:25:00,2.37633,2.3768,2.37578,2.37585,179100000.0
2007-03-20 14:30:00,2.37581,2.37883,2.37567,2.3788,161200000.0
2007-03-20 14:35:00,2.37877,2.37879,2.37661,2.37688,131600000.0
2007-03-20 14:40:00,2.37703,2.3774,2.37618,2.37638,218500001.0
2007-03-20 14:45:00,2.37625,2.37625,2.3749,2.37552,200600000.0
2007-03-20 14:50:00,2.3756,2.37715,2.3756,2.37675,194700000.0
2007-03-20 14:55:00,2.37654,2.37658,2.37503,2.37503,167600000.0
2007-03-20 15:00:00,2.37508,2.37508,2.37341,2.37413,232100000.0
2007-03-20 15:05:00,2.3741,2.37418,2.37286,2.37403,158999999.0
2007-03-20 15:10:00,2.37404,2.3742,2.37376,2.37392,163000000.0
2007-03-20 15:15:00,2.37391,2.37399,2.37286,2.37313,177200000.0
2007-03-20 15:20:00,2.37325,2.37383,2.37223,2.37225,167100000.0
2007-03-20 15:25:00,2.37165,2.37203,2.37068,2.37192,159700001.0
2007-03-20 15:30:00,2.37183,2.37218,2.37058,2.37058,166599999.0
2007-03-20 15:35:00,2.37032,2.37111,2.37012,2.37095,220999999.0
2007-03-20 15:40:00,2.37115,2.37161,2.37091,2.37091,182800000.0
2007-03-20 15:45:00,2.37103,2.37318,2.37103,2.37287,226500000.0
2007-03-20 15:50:00,2.37311,2.37417,2.37303,2.3736,161000000.0
2007-03-20 15:55:00,2.3738,2.3738,2.37259,2.37271,179000000.0
2007-03-20 16:00:00,2.37278,2.37281,2.37157,2.37255,180900001.0
2007-03-20 16:05:00,2.37265,2.37317,2.37263,2.37299,151700000.0
2007-03-20 16:10:00,2.37326,2.37369,2.3732,2.37347,222799998.0
2007-03-20 16:15:00,2.37331,2.37406,2.3732,2.37372,177200000.0
2007-03-20 16:20:00,2.37367,2.37392,2.37321,2.3734,149900000.0
2007-03-20 16:25:00,2.37344,2.37349,2.37299,2.37304,127800000.0
2007-03-20 16:30:00,2.37302,2.37371,2.37278,2.37371,144500000.0
2007-03-20 16:35:00,2.37374,2.37481,2.37372,2.37372,173300000.0
2007-03-20 16:40:00,2.37382,2.37391,2.37284,2.37314,161400000.0
2007-03-20 16:45:00,2.37315,2.37343,2.3723,2.37308,147600000.0
2007-03-20 16:50:00,2.3732,2.37388,2.37285,2.37386,192900000.0
2007-03-20 16:55:00,2.37375,2.37432,2.37351,2.37432,119500000.0
2007-03-20 17:00:00,2.37432,2.37451,2.37321,2.3733,209199999.0
2007-03-20 17:05:00,2.37332,2.37342,2.37211,2.37328,200700000.0
2007-03-20 17:10:00,2.3734,2.37361,2.37299,2.37318,189600000.0
2007-03-20 17:15:00,2.37328,2.37349,2.37252,2.37252,205500001.0
2007-03-20 17:20:00,2.37267,2.37339,2.37267,2.37328,161900000.0
2007-03-20 17:25:00,2.37324,2.37368,2.37318,2.37355,142300000.0
2007-03-20 17:30:00,2.37358,2.37415,2.3733,2.37384,155500000.0
2007-03-20 17:35:00,2.37398,2.37445,2.37396,2.37402,126800000.0
2007-03-20 17:40:00,2.37417,2.37442,2.37365,2.37424,155600000.0
2007-03-20 17:45:00,2.37437,2.37538,2.37437,2.37516,151500000.0
2007-03-20 17:50:00,2.37506,2.37588,2.37457,2.37588,141100001.0
2007-03-20 17:55:00,2.37571,2.3764,2.37547,2.37606,166500000.0
2007-03-20 18:00:00,2.37602,2.37622,2.37539,2.37589,1450700002.0
2007-03-20 18:05:00,2.37606,2.37643,2.37568,2.37603,1653800001.0
2007-03-20 18:10:00,2.37613,2.37668,2.3759,2.37629,1161100000.0
2007-03-20 18:15:00,2.37643,2.37701,2.37602,2.37607,1245000001.0
2007-03-20 18:20:00,2.376,2.37645,2.37592,2.37613,1248500002.0
2007-03-20 18:25:00,2.37619,2.37725,2.37604,2.37669,1451500000.0
2007-03-20 18:30:00,2.3767,2.37806,2.37656,2.378,1392900001.0
2007-03-20 18:35:00,2.37804,2.37837,2.37763,2.37763,667700001.0
2007-03-20 18:40:00,2.37782,2.3781,2.37738,2.37767,681400002.0
2007-03-20 18:45:00,2.37773,2.37799,2.37749,2.37783,262900000.0
2007-03-20 18:50:00,2.37781,2.37817,2.3777,2.37785,663800001.0
2007-03-20 18:55:00,2.37778,2.37781,2.37699,2.37699,743799999.0
2007-03-20 19:00:00,2.37704,2.37849,2.37671,2.37849,468200000.0
2007-03-20 19:05:00,2.3787,2.37906,2.37842,2.37875,744700000.0
2007-03-20 19:10:00,2.3787,2.37893,2.37819,2.37832,414800000.0
2007-03-20 19:15:00,2.37819,2.37836,2.37779,2.37792,421500000.0
2007-03-20 19:20:00,2.37799,2.37811,2.37697,2.37698,510000000.0
2007-03-20 19:25:00,2.37696,2.37747,2.37695,2.37738,557300000.0
2007-03-20 19:30:00,2.37742,2.37759,2.37678,2.37699,606000000.0
2007-03-20 19:35:00,2.37705,2.37731,2.37672,2.377,381300000.0
2007-03-20 19:40:00,2.37695,2.37708,2.37666,2.37688,401000000.0
2007-03-20 19:45:00,2.37683,2.37721,2.37668,2.37685,347300000.0
2007-03-20 19:50:00,2.37693,2.3771,2.37631,2.37631,413099998.0
2007-03-20 19:55:00,2.37628,2.37641,2.37583,2.37611,491200001.0
2007-03-20 20:00:00,2.37624,2.37671,2.37596,2.37635,283400001.0
2007-03-20 20:05:00,2.37634,2.37643,2.37594,2.37594,228000000.0
2007-03-20 20:10:00,2.37616,2.37618,2.37538,2.37538,498600000.0
2007-03-20 20:15:00,2.37552,2.3767,2.37552,2.3767,677799999.0
2007-03-20 20:20:00,2.37673,2.37679,2.37634,2.3765,651000000.0
2007-03-20 20:25:00,2.37639,2.37676,2.37622,2.37658,786100001.0
2007-03-20 20:30:00,2.37664,2.37694,2.3764,2.3764,1002600000.0
2007-03-20 20:35:00,2.37642,2.37648,2.37614,2.37621,547799999.0
2007-03-20 20:40:00,2.37631,2.37688,2.37628,2.37675,633300000.0
2007-03-20 20:45:00,2.37682,2.37706,2.37613,2.37637,588700000.0
2007-03-20 20:50:00,2.37631,2.37677,2.37625,2.37662,763299998.0
2007-03-20 20:55:00,2.37664,2.37692,2.37594,2.37648,1050700002.0
2007-03-20 21:00:00,2.37645,2.37648,2.3761,2.37624,782000000.0
2007-03-20 21:05:00,2.37622,2.37635,2.37595,2.37601,199600000.0
2007-03-20 21:10:00,2.37599,2.37614,2.37574,2.37612,538000001.0
2007-03-20 21:15:00,2.3759,2.37613,2.37482,2.37513,679799999.0
2007-03-20 21:20:00,2.37525,2.37548,2.37505,2.37542,738900001.0
2007-03-20 21:25:00,2.37538,2.37614,2.37524,2.37597,323200000.0
2007-03-20 21:30:00,2.37597,2.37627,2.37577,2.37603,499799999.0
2007-03-20 21:35:00,2.3762,2.37672,2.37611,2.37645,234999999.0
2007-03-20 21:40:00,2.37653,2.37678,2.37604,2.37635,345200000.0
2007-03-20 21:45:00,2.37633,2.37669,2.37614,2.3765,442800000.0
2007-03-20 21:50:00,2.37662,2.37662,2.37624,2.37624,288399999.0
2007-03-20 21:55:00,2.37628,2.3765,2.37606,2.3762,367200000.0
2007-03-20 22:00:00,2.37609,2.37632,2.376,2.37603,329399999.0
2007-03-20 22:05:00,2.37601,2.37646,2.37589,2.37621,203500000.0
2007-03-20 22:10:00,2.37615,2.37637,2.37603,2.37626,183900000.0
2007-03-20 22:15:00,2.37624,2.37667,2.37622,2.37649,312900000.0
2007-03-20 22:20:00,2.37649,2.37677,2.37637,2.37677,280699999.0
2007-03-20 22:25:00,2.37693,2.37711,2.37651,2.37689,327300000.0
2007-03-20 22:30:00,2.37683,2.37718,2.37637,2.37648,312400000.0
2007-03-20 22:35:00,2.37644,2.37673,2.3761,2.37672,194400000.0
2007-03-20 22:40:00,2.37677,2.3769,2.37578,2.37609,338400000.0
2007-03-20 22:45:00,2.3761,2.37659,2.37598,2.37657,398600001.0
2007-03-20 22:50:00,2.37653,2.37688,2.37604,2.37614,208000000.0
2007-03-20 22:55:00,2.37612,2.37655,2.37587,2.37608,170600000.0
2007-03-20 23:00:00,2.3762,2.37691,2.37606,2.37691,112800000.0
2007-03-20 23:05:00,2.37697,2.37714,2.37554,2.37579,165000000.0
2007-03-20 23:10:00,2.37633,2.37681,2.37633,2.37665,149700000.0
2007-03-20 23:15:00,2.37678,2.37689,2.37635,2.37653,130699999.0
2007-03-20 23:20:00,2.37669,2.37698,2.37622,2.37627,150100000.0
2007-03-20 23:25:00,2.37624,2.37693,2.37596,2.37693,146200000.0
2007-03-20 23:30:00,2.37683,2.37691,2.3764,2.37691,152000000.0
2007-03-20 23:35:00,2.37699,2.37705,2.37635,2.37661,148300000.0
2007-03-20 23:40:00,2.37654,2.37697,2.37648,2.3769,161000000.0
2007-03-20 23:45:00,2.37674,2.37744,2.37645,2.37673,134500000.0
2007-03-20 23:50:00,2.37668,2.37715,2.37646,2.37715,158400000.0
2007-03-20 23:55:00,2.37699,2.37699,2.37643,2.37676,138900000.0
2007-03-21 00:00:00,2.3767,2.37704,2.37618,2.37632,141400000.0
2007-03-21 00:05:00,2.37636,2.3767,2.37623,2.37654,135300000.0
2007-03-21 00:10:00,2.37655,2.37661,2.37632,2.37637,134400000.0
2007-03-21 00:15:00,2.37622,2.37688,2.37622,2.37654,168700000.0
2007-03-21 00:20:00,2.37657,2.37704,2.37625,2.37637,168600000.0
2007-03-21 00:25:00,2.37626,2.37648,2.37609,2.37638,91000000.0
2007-03-21 00:30:00,2.37636,2.37636,2.37609,2.37616,171100000.0
2007-03-21 00:35:00,2.37617,2.37647,2.37588,2.3763,138700000.0
2007-03-21 00:40:00,2.37631,2.37635,2.37584,2.3761,155600000.0
2007-03-21 00:45:00,2.376,2.37673,2.37595,2.37645,144800000.0
2007-03-21 00:50:00,2.37652,2.37667,2.37592,2.37604,183100000.0
2007-03-21 00:55:00,2.3765,2.37671,2.37596,2.37648,142700000.0
2007-03-21 01:00:00,2.37655,2.37721,2.37624,2.37625,172700000.0
2007-03-21 01:05:00,2.37626,2.37652,2.37592,2.3762,126300000.0
2007-03-21 01:10:00,2.37607,2.3768,2.376,2.37636,167400000.0
2007-03-21 01:15:00,2.3763,2.37683,2.37629,2.37645,103700000.0
2007-03-21 01:20:00,2.37631,2.37663,2.37604,2.37645,105200000.0
2007-03-21 01:25:00,2.37644,2.37658,2.37574,2.37591,149700000.0
2007-03-21 01:30:00,2.37585,2.37604,2.37573,2.37584,162800000.0
2007-03-21 01:35:00,2.3759,2.37594,2.37557,2.37569,165200000.0
2007-03-21 01:40:00,2.37574,2.37658,2.37554,2.3764,173500000.0
2007-03-21 01:45:00,2.37638,2.37672,2.37633,2.37644,128300000.0
2007-03-21 01:50:00,2.37637,2.37692,2.37637,2.37682,169100000.0
2007-03-21 01:55:00,2.37681,2.37692,2.37662,2.37663,140300000.0
2007-03-21 02:00:00,2.37688,2.37736,2.37688,2.37713,204500000.0
2007-03-21 02:05:00,2.3771,2.3776,2.37708,2.37709,181700000.0
2007-03-21 02:10:00,2.37712,2.37716,2.37669,2.37704,168500000.0
2007-03-21 02:15:00,2.37736,2.37761,2.37726,2.37737,163200000.0
2007-03-21 02:20:00,2.37736,2.37758,2.37724,2.37734,148700000.0
2007-03-21 02:25:00,2.37731,2.37753,2.37689,2.37689,168400000.0
2007-03-21 02:30:00,2.37698,2.37714,2.37642,2.37666,163800000.0
2007-03-21 02:35:00,2.37675,2.37709,2.37663,2.37681,133200000.0
2007-03-21 02:40:00,2.37668,2.37687,2.37641,2.37659,169900000.0
2007-03-21 02:45:00,2.37672,2.37684,2.37623,2.37665,111700000.0
2007-03-21 02:50:00,2.37667,2.37692,2.37589,2.37658,152800000.0
2007-03-21 02:55:00,2.37665,2.37683,2.37638,2.3764,136700000.0
2007-03-21 03:00:00,2.37633,2.37675,2.37633,2.37675,132800000.0
2007-03-21 03:05:00,2.37658,2.3768,2.37646,2.37657,133200000.0
2007-03-21 03:10:00,2.37678,2.37687,2.37636,2.37644,160399999.0
2007-03-21 03:15:00,2.37668,2.37693,2.37631,2.37631,103100000.0
2007-03-21 03:20:00,2.37687,2.37696,2.37667,2.37675,105900000.0
2007-03-21 03:25:00,2.37686,2.37743,2.37686,2.37737,125100000.0
2007-03-21 03:30:00,2.37742,2.37742,2.37672,2.3768,131800000.0
2007-03-21 03:35:00,2.3767,2.37695,2.37625,2.37678,146500000.0
2007-03-21 03:40:00,2.37675,2.37693,2.37622,2.37683,147100000.0
2007-03-21 03:45:00,2.3768,2.3772,2.37675,2.37691,114300001.0
2007-03-21 03:50:00,2.37684,2.37691,2.37642,2.37682,127400000.0
2007-03-21 03:55:00,2.37688,2.37717,2.37673,2.37685,126200000.0
2007-03-21 04:00:00,2.37671,2.37678,2.37644,2.37672,77300000.0
2007-03-21 04:05:00,2.37667,2.37715,2.37654,2.3768,103900000.0
2007-03-21 04:10:00,2.37686,2.37715,2.3767,2.37697,122100000.0
2007-03-21 04:15:00,2.37704,2.37728,2.37678,2.37712,148300000.0
2007-03-21 04:20:00,2.37691,2.37728,2.37691,2.37702,132700002.0
2007-03-21 04:25:00,2.37716,2.37745,2.37685,2.37711,153400000.0
2007-03-21 04:30:00,2.37709,2.3772,2.37666,2.3771,176000000.0
2007-03-21 04:35:00,2.37707,2.37713,2.3766,2.3767,102900000.0
2007-03-21 04:40:00,2.37682,2.37694,2.37649,2.37666,150699998.0
2007-03-21 04:45:00,2.37674,2.37699,2.37667,2.37676,136000000.0
2007-03-21 04:50:00,2.3768,2.37704,2.37653,2.37653,153299999.0
2007-03-21 04:55:00,2.37653,2.3766,2.37604,2.37633,142100001.0
2007-03-21 05:00:00,2.37647,2.3766,2.37614,2.37652,110200000.0
2007-03-21 05:05:00,2.3766,2.3766,2.37625,2.37633,111000000.0
2007-03-21 05:10:00,2.37625,2.37652,2.37613,2.37652,109600000.0
2007-03-21 05:15:00,2.37668,2.37672,2.3764,2.37658,176100000.0
2007-03-21 05:20:00,2.37635,2.37671,2.37625,2.37671,170600000.0
2007-03-21 05:25:00,2.37692,2.37715,2.3768,2.37702,132400000.0
2007-03-21 05:30:00,2.37718,2.37718,2.37646,2.37682,93600000.0
2007-03-21 05:35:00,2.37683,2.37697,2.37631,2.37652,133100000.0
2007-03-21 05:40:00,2.37641,2.37689,2.37641,2.37672,129600000.0
2007-03-21 05:45:00,2.37685,2.37697,2.37662,2.37666,167400001.0
2007-03-21 05:50:00,2.37691,2.37707,2.3767,2.37689,112400000.0
2007-03-21 05:55:00,2.37679,2.37695,2.37656,2.3768,164099999.0
2007-03-21 06:00:00,2.37661,2.37687,2.37638,2.37646,114300000.0
2007-03-21 06:05:00,2.37642,2.37686,2.37642,2.37666,161100000.0
2007-03-21 06:10:00,2.37661,2.37706,2.37634,2.37634,157200000.0
2007-03-21 06:15:00,2.37668,2.37685,2.37617,2.37642,111700000.0
2007-03-21 06:20:00,2.37662,2.37687,2.37614,2.37649,119800000.0
2007-03-21 06:25:00,2.37646,2.3769,2.37621,2.37664,151400000.0
2007-03-21 06:30:00,2.37678,2.377,2.3766,2.37678,153000000.0
2007-03-21 06:35:00,2.37651,2.37696,2.37639,2.37675,131000000.0
2007-03-21 06:40:00,2.37684,2.37685,2.37663,2.3767,89600000.0
2007-03-21 06:45:00,2.37658,2.37703,2.3765,2.37655,171700000.0
2007-03-21 06:50:00,2.37656,2.37688,2.37623,2.3768,213300000.0
2007-03-21 06:55:00,2.37677,2.37679,2.37636,2.37673,111100000.0
2007-03-21 07:00:00,2.37654,2.37674,2.37611,2.37655,144300000.0
2007-03-21 07:05:00,2.37665,2.37685,2.37617,2.3768,166400000.0
2007-03-21 07:10:00,2.37651,2.37674,2.37643,2.37658,146700000.0
2007-03-21 07:15:00,2.3768,2.37728,2.37667,2.37717,175900000.0
2007-03-21 07:20:00,2.37722,2.37773,2.37712,2.3772,153100000.0
2007-03-21 07:25:00,2.37731,2.37753,2.37711,2.37732,150600000.0
2007-03-21 07:30:00,2.37743,2.3777,2.37704,2.37749,172900000.0
2007-03-21 07:35:00,2.37758,2.37774,2.37741,2.3776,133600000.0
2007-03-21 07:40:00,2.37747,2.3776,2.37654,2.37654,118400000.0
2007-03-21 07:45:00,2.37665,2.37701,2.37656,2.3768,164000001.0
2007-03-21 07:50:00,2.3768,2.37715,2.37644,2.37701,140400000.0
2007-03-21 07:55:00,2.37703,2.37704,2.37644,2.37667,165200000.0
2007-03-21 08:00:00,2.37676,2.37736,2.37671,2.37712,177200000.0
2007-03-21 08:05:00,2.37706,2.37745,2.37705,2.37722,123800000.0
2007-03-21 08:10:00,2.37722,2.37753,2.37705,2.37728,194800000.0
2007-03-21 08:15:00,2.37743,2.37744,2.37699,2.37711,136900002.0
2007-03-21 08:20:00,2.37683,2.3775,2.37683,2.37728,201100000.0
2007-03-21 08:25:00,2.37727,2.37759,2.37717,2.37743,178600000.0
2007-03-21 08:30:00,2.37723,2.37747,2.37708,2.37708,175400000.0
2007-03-21 08:35:00,2.37706,2.37833,2.37704,2.37833,123700000.0
2007-03-21 08:40:00,2.37841,2.379,2.37813,2.37837,117100000.0
2007-03-21 08:45:00,2.37831,2.37849,2.37804,2.37825,157400000.0
2007-03-21 08:50:00,2.37817,2.3786,2.37814,2.3786,169400000.0
2007-03-21 08:55:00,2.37877,2.37919,2.37872,2.37919,188800001.0
2007-03-21 09:00:00,2.37916,2.38037,2.37916,2.38028,133800000.0
2007-03-21 09:05:00,2.38012,2.38078,2.38012,2.38024,168100000.0
2007-03-21 09:10:00,2.38018,2.38141,2.38018,2.38116,181200000.0
2007-03-21 09:15:00,2.38123,2.38143,2.38053,2.38053,153200000.0
2007-03-21 09:20:00,2.38071,2.38085,2.38005,2.38069,170500000.0
2007-03-21 09:25:00,2.38052,2.38068,2.38007,2.38023,150200000.0
2007-03-21 09:30:00,2.3802,2.38132,2.37994,2.38132,167700000.0
2007-03-21 09:35:00,2.3816,2.38172,2.38109,2.38128,182100000.0
2007-03-21 09:40:00,2.38122,2.38133,2.38036,2.38129,116200000.0
2007-03-21 09:45:00,2.3813,2.38228,2.38125,2.38171,179700000.0
2007-03-21 09:50:00,2.38175,2.38193,2.38093,2.38113,188600000.0
2007-03-21 09:55:00,2.38096,2.38139,2.38066,2.38116,202900000.0
2007-03-21 10:00:00,2.381,2.38138,2.38042,2.3807,137000000.0
2007-03-21 10:05:00,2.38074,2.38134,2.38017,2.3808,169500000.0
2007-03-21 10:10:00,2.3808,2.38084,2.3793,2.37938,169200001.0
2007-03-21 10:15:00,2.3795,2.3795,2.37713,2.37803,214200000.0
2007-03-21 10:20:00,2.37806,2.3788,2.37755,2.3788,171500000.0
2007-03-21 10:25:00,2.37878,2.37965,2.37874,2.37953,172400000.0
2007-03-21 10:30:00,2.37941,2.38066,2.37935,2.38011,216100001.0
2007-03-21 10:35:00,2.38019,2.38042,2.37987,2.38033,179700000.0
2007-03-21 10:40:00,2.38023,2.38043,2.37994,2.38043,180200000.0
2007-03-21 10:45:00,2.3809,2.38136,2.38062,2.38136,166699999.0
2007-03-21 10:50:00,2.38125,2.38125,2.38039,2.38039,136400000.0
2007-03-21 10:55:00,2.38018,2.38087,2.37989,2.38084,185600000.0
2007-03-21 11:00:00,2.3809,2.38102,2.38041,2.38048,193200000.0
2007-03-21 11:05:00,2.3805,2.38104,2.38034,2.38085,164500000.0
2007-03-21 11:10:00,2.38078,2.38098,2.38024,2.38026,172900000.0
2007-03-21 11:15:00,2.38018,2.38061,2.38008,2.38037,172800000.0
2007-03-21 11:20:00,2.38041,2.38103,2.3802,2.38071,144100000.0
2007-03-21 11:25:00,2.38077,2.38131,2.38067,2.3812,173700000.0
2007-03-21 11:30:00,2.38055,2.38055,2.37571,2.37624,218700000.0
2007-03-21 11:35:00,2.37612,2.37612,2.37348,2.37453,197200000.0
2007-03-21 11:40:00,2.37468,2.37579,2.37468,2.37579,188500000.0
2007-03-21 11:45:00,2.37578,2.37696,2.37567,2.37669,190600000.0
2007-03-21 11:50:00,2.37667,2.37698,2.37631,2.37642,175900000.0
2007-03-21 11:55:00,2.37651,2.37737,2.37633,2.37726,213000000.0
2007-03-21 12:00:00,2.37739,2.37829,2.37739,2.37802,173700000.0
2007-03-21 12:05:00,2.37821,2.37968,2.37799,2.3792,187100000.0
2007-03-21 12:10:00,2.37923,2.37937,2.37859,2.37869,173700000.0
2007-03-21 12:15:00,2.37872,2.37935,2.3786,2.37897,214100000.0
2007-03-21 12:20:00,2.37887,2.37971,2.37887,2.37932,181000001.0
2007-03-21 12:25:00,2.37938,2.38014,2.37881,2.3796,161700000.0
2007-03-21 12:30:00,2.37963,2.38001,2.37918,2.37928,162500000.0
2007-03-21 12:35:00,2.37931,2.38056,2.3791,2.38029,224899998.0
2007-03-21 12:40:00,2.38026,2.38065,2.37986,2.37999,219200000.0
2007-03-21 12:45:00,2.38011,2.38023,2.37949,2.37995,244400000.0
2007-03-21 12:50:00,2.38003,2.38033,2.37988,2.37988,128599998.0
2007-03-21 12:55:00,2.3797,2.38014,2.37933,2.38013,166700000.0
2007-03-21 13:00:00,2.38017,2.38083,2.38005,2.38053,181600000.0
2007-03-21 13:05:00,2.38042,2.38042,2.37853,2.37888,149700000.0
2007-03-21 13:10:00,2.37891,2.3794,2.3788,2.37933,199000001.0
2007-03-21 13:15:00,2.37927,2.37942,2.37856,2.37861,188200000.0
2007-03-21 13:20:00,2.37872,2.37933,2.3786,2.37911,123900000.0
2007-03-21 13:25:00,2.37886,2.37886,2.37825,2.3783,149400000.0
2007-03-21 13:30:00,2.37825,2.37906,2.3781,2.37841,211200000.0
2007-03-21 13:35:00,2.37849,2.37909,2.37848,2.37872,189100000.0
2007-03-21 13:40:00,2.37874,2.37914,2.37852,2.37879,137700000.0
2007-03-21 13:45:00,2.37881,2.37907,2.37848,2.37848,143400000.0
2007-03-21 13:50:00,2.37837,2.37854,2.37793,2.37838,185800000.0
2007-03-21 13:55:00,2.37835,2.37835,2.37755,2.37755,143200000.0
2007-03-21 14:00:00,2.37765,2.37783,2.37686,2.37699,172800000.0
2007-03-21 14:05:00,2.37698,2.37735,2.37691,2.37728,161800000.0
2007-03-21 14:10:00,2.37725,2.37748,2.3768,2.37699,222300000.0
2007-03-21 14:15:00,2.37695,2.37772,2.37695,2.3775,179200000.0
2007-03-21 14:20:00,2.37749,2.37753,2.3771,2.37735,173300001.0
2007-03-21 14:25:00,2.37725,2.37764,2.37707,2.37748,174200000.0
2007-03-21 14:30:00,2.37748,2.37809,2.37748,2.37791,151900000.0
2007-03-21 14:35:00,2.37776,2.37807,2.37759,2.37782,150499999.0
2007-03-21 14:40:00,2.37797,2.37827,2.37718,2.37718,202500000.0
2007-03-21 14:45:00,2.37726,2.37745,2.37689,2.37722,169000000.0
2007-03-21 14:50:00,2.37724,2.37815,2.37668,2.37804,186100000.0
2007-03-21 14:55:00,2.37814,2.37928,2.37814,2.37882,199800000.0
2007-03-21 15:00:00,2.37887,2.37906,2.37777,2.37807,198800000.0
2007-03-21 15:05:00,2.37827,2.37857,2.37787,2.37801,149400000.0
2007-03-21 15:10:00,2.37808,2.37882,2.37781,2.37882,149600000.0
2007-03-21 15:15:00,2.37865,2.37865,2.37801,2.37814,189500000.0
2007-03-21 15:20:00,2.37825,2.37943,2.37809,2.37943,171400000.0
2007-03-21 15:25:00,2.37941,2.37965,2.37912,2.37944,195899999.0
2007-03-21 15:30:00,2.37926,2.3795,2.379,2.379,176900000.0
2007-03-21 15:35:00,2.3791,2.37981,2.3791,2.3794,223600000.0
2007-03-21 15:40:00,2.37948,2.37948,2.37866,2.37866,160000000.0
2007-03-21 15:45:00,2.37877,2.37959,2.3785,2.37935,230700000.0
2007-03-21 15:50:00,2.37932,2.37958,2.37919,2.37943,125100000.0
2007-03-21 15:55:00,2.3796,2.37987,2.3792,2.37936,191000000.0
2007-03-21 16:00:00,2.3794,2.37965,2.37851,2.37881,111300000.0
2007-03-21 16:05:00,2.37879,2.37931,2.37834,2.37866,116400000.0
2007-03-21 16:10:00,2.37868,2.3797,2.3786,2.3797,165300000.0
2007-03-21 16:15:00,2.37981,2.38002,2.3795,2.37979,170600000.0
2007-03-21 16:20:00,2.37987,2.3799,2.37878,2.37881,173100000.0
2007-03-21 16:25:00,2.37892,2.37906,2.37835,2.37898,156000000.0
2007-03-21 16:30:00,2.37886,2.37983,2.37877,2.37959,151800001.0
2007-03-21 16:35:00,2.37956,2.37975,2.37868,2.37879,160900000.0
2007-03-21 16:40:00,2.37882,2.37893,2.37849,2.37868,175800000.0
2007-03-21 16:45:00,2.37868,2.37909,2.3786,2.37895,211000001.0
2007-03-21 16:50:00,2.37889,2.37911,2.37852,2.37869,213899999.0
2007-03-21 16:55:00,2.3785,2.37912,2.3785,2.37882,165200000.0
2007-03-21 17:00:00,2.37875,2.37906,2.37848,2.37887,196300000.0
2007-03-21 17:05:00,2.37885,2.37915,2.37851,2.37879,149800000.0
2007-03-21 17:10:00,2.37872,2.37892,2.37844,2.3789,159100000.0
2007-03-21 17:15:00,2.37884,2.37977,2.37884,2.37966,171100000.0
2007-03-21 17:20:00,2.37973,2.38003,2.37946,2.38002,180100000.0
2007-03-21 17:25:00,2.38007,2.38012,2.37969,2.37984,154900000.0
2007-03-21 17:30:00,2.37986,2.38022,2.37969,2.37995,194100000.0
2007-03-21 17:35:00,2.37998,2.3802,2.37966,2.37966,144000000.0
2007-03-21 17:40:00,2.37979,2.38034,2.37975,2.38022,140500000.0
2007-03-21 17:45:00,2.38024,2.38034,2.37988,2.37988,145500000.0
2007-03-21 17:50:00,2.37984,2.3803,2.37976,2.38013,173800000.0
2007-03-21 17:55:00,2.37992,2.38059,2.37992,2.38054,175000001.0
2007-03-21 18:00:00,2.38059,2.3816,2.38048,2.38131,1580199999.0
2007-03-21 18:05:00,2.38143,2.38165,2.381,2.38143,1878500000.0
2007-03-21 18:10:00,2.38147,2.38222,2.3813,2.38183,1124800000.0
2007-03-21 18:15:00,2.3817,2.38204,2.38149,2.38168,1341899997.0
2007-03-21 18:20:00,2.3816,2.38228,2.3816,2.38203,1266700001.0
2007-03-21 18:25:00,2.38194,2.38321,2.38194,2.3826,1448699998.0
2007-03-21 18:30:00,2.38258,2.38286,2.38201,2.38241,1449600000.0
2007-03-21 18:35:00,2.38247,2.38261,2.38213,2.38226,613500000.0
2007-03-21 18:40:00,2.3822,2.3828,2.3821,2.38257,661500001.0
2007-03-21 18:45:00,2.38257,2.3826,2.38198,2.38215,289200000.0
2007-03-21 18:50:00,2.38201,2.38209,2.38122,2.38167,649199997.0
2007-03-21 18:55:00,2.3816,2.38213,2.38144,2.38192,692800001.0
2007-03-21 19:00:00,2.38184,2.38188,2.38144,2.38157,453500000.0
2007-03-21 19:05:00,2.38158,2.3819,2.38138,2.38155,820100000.0
2007-03-21 19:10:00,2.38155,2.38184,2.38153,2.38164,431400000.0
2007-03-21 19:15:00,2.38162,2.38189,2.38154,2.3817,386000000.0
2007-03-21 19:20:00,2.38184,2.38193,2.38151,2.38192,579600000.0
2007-03-21 19:25:00,2.3819,2.38201,2.38144,2.38172,492400000.0
2007-03-21 19:30:00,2.38175,2.38195,2.38142,2.38178,534500000.0
2007-03-21 19:35:00,2.38173,2.38236,2.38173,2.38231,367200000.0
2007-03-21 19:40:00,2.38236,2.38341,2.38218,2.38312,396500000.0
2007-03-21 19:45:00,2.38302,2.38307,2.38212,2.38228,359900000.0
2007-03-21 19:50:00,2.3823,2.38248,2.38176,2.38189,356300000.0
2007-03-21 19:55:00,2.38189,2.38189,2.3812,2.3812,462699999.0
2007-03-21 20:00:00,2.3812,2.38138,2.38082,2.38097,241200000.0
2007-03-21 20:05:00,2.3809,2.38129,2.38034,2.38034,257000001.0
2007-03-21 20:10:00,2.38034,2.38061,2.37957,2.3798,443200001.0
2007-03-21 20:15:00,2.3798,2.38238,2.37892,2.37953,618499999.0
2007-03-21 20:20:00,2.37951,2.38002,2.37807,2.37876,601799999.0
2007-03-21 20:25:00,2.37867,2.38041,2.37775,2.37943,877600000.0
2007-03-21 20:30:00,2.37946,2.38023,2.3776,2.37971,1224300001.0
2007-03-21 20:35:00,2.37986,2.38051,2.37907,2.38012,497200000.0
2007-03-21 20:40:00,2.38013,2.38053,2.37919,2.37942,687499999.0
2007-03-21 20:45:00,2.37929,2.37931,2.37803,2.379,555100000.0
2007-03-21 20:50:00,2.37925,2.38029,2.3792,2.37992,717800000.0
2007-03-21 20:55:00,2.37976,2.3799,2.37917,2.3796,1050900001.0
2007-03-21 21:00:00,2.3797,2.38025,2.37847,2.37847,836500000.0
2007-03-21 21:05:00,2.37843,2.37936,2.37771,2.37828,214100000.0
2007-03-21 21:10:00,2.37839,2.37945,2.37839,2.37933,572999999.0
2007-03-21 21:15:00,2.3792,2.37975,2.37877,2.37946,590000000.0
2007-03-21 21:20:00,2.37944,2.37999,2.37908,2.3795,834900000.0
2007-03-21 21:25:00,2.37958,2.37988,2.37929,2.3797,258300000.0
2007-03-21 21:30:00,2.37982,2.38014,2.37926,2.37975,426000000.0
2007-03-21 21:35:00,2.37974,2.37974,2.37937,2.37942,221699999.0
2007-03-21 21:40:00,2.37953,2.37996,2.37936,2.3797,392400000.0
2007-03-21 21:45:00,2.37962,2.37983,2.37893,2.37893,463099999.0
2007-03-21 21:50:00,2.37906,2.37906,2.37851,2.37882,265300000.0
2007-03-21 21:55:00,2.37888,2.38062,2.37885,2.37992,353500000.0
2007-03-21 22:00:00,2.37976,2.38009,2.3796,2.37971,308700000.0
2007-03-21 22:05:00,2.37975,2.37998,2.37937,2.37945,194100000.0
2007-03-21 22:10:00,2.37947,2.37987,2.37932,2.37945,211699998.0
2007-03-21 22:15:00,2.37951,2.38048,2.37951,2.37994,392000001.0
2007-03-21 22:20:00,2.3799,2.38055,2.37982,2.38038,291900000.0
2007-03-21 22:25:00,2.38034,2.38057,2.37998,2.38037,295100000.0
2007-03-21 22:30:00,2.38032,2.38051,2.37924,2.37969,352700001.0
2007-03-21 22:35:00,2.37965,2.38009,2.37946,2.37986,194500000.0
2007-03-21 22:40:00,2.37983,2.38127,2.37982,2.38102,320900000.0
2007-03-21 22:45:00,2.38129,2.38151,2.38001,2.38057,318500000.0
2007-03-21 22:50:00,2.38035,2.38035,2.3796,2.37971,188600000.0
2007-03-21 22:55:00,2.37961,2.38021,2.37961,2.37963,183599999.0
2007-03-21 23:00:00,2.37975,2.3803,2.37965,2.37965,79800000.0
2007-03-21 23:05:00,2.37978,2.37997,2.37948,2.37971,124400000.0
2007-03-21 23:10:00,2.37959,2.38002,2.37918,2.37943,145200000.0
2007-03-21 23:15:00,2.37956,2.37996,2.37926,2.37988,129600000.0
2007-03-21 23:20:00,2.3799,2.38001,2.37959,2.37965,141600000.0
2007-03-21 23:25:00,2.37977,2.38,2.37919,2.3796,187200001.0
2007-03-21 23:30:00,2.37955,2.37985,2.37937,2.37971,164400000.0
2007-03-21 23:35:00,2.37959,2.37993,2.37928,2.37985,145800000.0
2007-03-21 23:40:00,2.37979,2.37985,2.37952,2.37952,109200001.0
2007-03-21 23:45:00,2.3794,2.37983,2.3794,2.37965,113700000.0
2007-03-21 23:50:00,2.37968,2.37968,2.37915,2.37935,197000001.0
2007-03-21 23:55:00,2.3794,2.3796,2.37863,2.37945,176000000.0
2007-03-22 00:00:00,2.37907,2.37965,2.37893,2.37946,173300000.0
2007-03-22 00:05:00,2.37931,2.37931,2.37871,2.37888,122100000.0
2007-03-22 00:10:00,2.37889,2.37889,2.37764,2.37769,95100000.0
2007-03-22 00:15:00,2.37763,2.37774,2.37645,2.37645,132200000.0
2007-03-22 00:20:00,2.37656,2.37682,2.37628,2.3768,188300000.0
2007-03-22 00:25:00,2.37691,2.3781,2.37691,2.37791,154900000.0
2007-03-22 00:30:00,2.37763,2.3779,2.37751,2.37765,174500000.0
2007-03-22 00:35:00,2.3777,2.37924,2.37765,2.37881,146700000.0
2007-03-22 00:40:00,2.37893,2.379,2.37845,2.37867,126200000.0
2007-03-22 00:45:00,2.3788,2.37903,2.37851,2.3788,134600000.0
2007-03-22 00:50:00,2.37887,2.37908,2.3788,2.379,130400000.0
2007-03-22 00:55:00,2.37885,2.37907,2.37847,2.37879,154500000.0
2007-03-22 01:00:00,2.37883,2.37914,2.37854,2.37889,187600000.0
2007-03-22 01:05:00,2.37903,2.37922,2.37865,2.37892,120100000.0
2007-03-22 01:10:00,2.37908,2.37934,2.3789,2.37913,179500000.0
2007-03-22 01:15:00,2.37904,2.37942,2.37886,2.379,134300000.0
2007-03-22 01:20:00,2.37897,2.3796,2.37897,2.37949,132700000.0
2007-03-22 01:25:00,2.37938,2.37953,2.37891,2.37913,162900000.0
2007-03-22 01:30:00,2.37914,2.37996,2.37908,2.3795,220900001.0
2007-03-22 01:35:00,2.37956,2.38004,2.37954,2.37978,151900000.0
2007-03-22 01:40:00,2.37988,2.38,2.37915,2.37957,178200000.0
2007-03-22 01:45:00,2.37963,2.38017,2.37899,2.37899,207000001.0
2007-03-22 01:50:00,2.37887,2.37906,2.37797,2.37841,195800000.0
2007-03-22 01:55:00,2.37883,2.37982,2.37861,2.37861,163000000.0
2007-03-22 02:00:00,2.37844,2.37932,2.37825,2.37907,124000000.0
2007-03-22 02:05:00,2.37912,2.38025,2.37912,2.37936,181400000.0
2007-03-22 02:10:00,2.3795,2.3796,2.37866,2.37911,235000001.0
2007-03-22 02:15:00,2.37935,2.37963,2.37919,2.37951,200100000.0
2007-03-22 02:20:00,2.37954,2.38013,2.37916,2.37945,178000000.0
2007-03-22 02:25:00,2.37952,2.37956,2.37844,2.37847,162000000.0
2007-03-22 02:30:00,2.37856,2.37914,2.37841,2.37892,157000000.0
2007-03-22 02:35:00,2.37906,2.37986,2.37897,2.37965,185700000.0
2007-03-22 02:40:00,2.3794,2.37945,2.37906,2.37919,130100000.0
2007-03-22 02:45:00,2.37901,2.37901,2.37832,2.37856,148900000.0
2007-03-22 02:50:00,2.37854,2.37904,2.37852,2.37894,156200000.0
2007-03-22 02:55:00,2.3789,2.379,2.37788,2.37795,169600000.0
2007-03-22 03:00:00,2.37787,2.37871,2.37787,2.37871,203500000.0
2007-03-22 03:05:00,2.37853,2.37871,2.37807,2.37842,122800000.0
2007-03-22 03:10:00,2.37844,2.37922,2.37843,2.37918,141800000.0
2007-03-22 03:15:00,2.37904,2.37951,2.37893,2.37898,113400000.0
2007-03-22 03:20:00,2.37908,2.37945,2.37857,2.37865,153700000.0
2007-03-22 03:25:00,2.37856,2.37865,2.37817,2.3783,110500000.0
2007-03-22 03:30:00,2.37828,2.37878,2.37826,2.37847,178400000.0
2007-03-22 03:35:00,2.3783,2.37843,2.37772,2.37817,163600001.0
2007-03-22 03:40:00,2.37841,2.37901,2.37835,2.37887,117100000.0
2007-03-22 03:45:00,2.37887,2.37946,2.37887,2.37939,126400000.0
2007-03-22 03:50:00,2.37933,2.37959,2.37898,2.37931,145700000.0
2007-03-22 03:55:00,2.37937,2.37937,2.37904,2.37923,114600000.0
2007-03-22 04:00:00,2.37925,2.37947,2.37904,2.37926,91800000.0
2007-03-22 04:05:00,2.37908,2.3796,2.37901,2.37922,162399999.0
2007-03-22 04:10:00,2.37917,2.37955,2.3788,2.37955,144800000.0
2007-03-22 04:15:00,2.37939,2.38021,2.37937,2.3801,129600000.0
2007-03-22 04:20:00,2.38024,2.38079,2.38005,2.38063,177400001.0
2007-03-22 04:25:00,2.38089,2.38103,2.38045,2.38082,105900000.0
2007-03-22 04:30:00,2.38073,2.38079,2.37989,2.3804,133500000.0
2007-03-22 04:35:00,2.38044,2.38072,2.38,2.38,167800000.0
2007-03-22 04:40:00,2.38003,2.38025,2.37987,2.37987,113200000.0
2007-03-22 04:45:00,2.37989,2.38007,2.37978,2.37987,124000000.0
2007-03-22 04:50:00,2.37994,2.38012,2.37979,2.3799,104000000.0
2007-03-22 04:55:00,2.38005,2.38005,2.37938,2.37977,123700000.0
2007-03-22 05:00:00,2.37991,2.38008,2.37964,2.38,155300000.0
2007-03-22 05:05:00,2.37977,2.38033,2.37965,2.38033,122000001.0
2007-03-22 05:10:00,2.38055,2.38067,2.38002,2.38012,190500001.0
2007-03-22 05:15:00,2.38029,2.38092,2.38029,2.38089,170100000.0
2007-03-22 05:20:00,2.38063,2.38085,2.38031,2.38031,154500000.0
2007-03-22 05:25:00,2.38037,2.38066,2.38032,2.38045,158500000.0
2007-03-22 05:30:00,2.38053,2.38062,2.38033,2.38036,114300000.0
2007-03-22 05:35:00,2.38045,2.3805,2.37971,2.37982,148199999.0
2007-03-22 05:40:00,2.37966,2.38009,2.37966,2.37974,153399999.0
2007-03-22 05:45:00,2.37994,2.38007,2.37936,2.37936,155800000.0
2007-03-22 05:50:00,2.37955,2.37962,2.37869,2.37883,141400000.0
2007-03-22 05:55:00,2.37885,2.37885,2.37813,2.37876,147900000.0
2007-03-22 06:00:00,2.37868,2.37892,2.37832,2.37867,128900000.0
2007-03-22 06:05:00,2.37845,2.37906,2.37808,2.37882,149000000.0
2007-03-22 06:10:00,2.37873,2.37897,2.37841,2.37868,175600000.0
2007-03-22 06:15:00,2.37878,2.37895,2.37865,2.37865,101599999.0
2007-03-22 06:20:00,2.37865,2.37902,2.3786,2.37865,131600000.0
2007-03-22 06:25:00,2.37857,2.37895,2.37847,2.37872,178599999.0
2007-03-22 06:30:00,2.37888,2.37933,2.37873,2.37923,189300001.0
2007-03-22 06:35:00,2.3791,2.37922,2.37869,2.37898,193700000.0
2007-03-22 06:40:00,2.3789,2.3791,2.37882,2.37908,140100000.0
2007-03-22 06:45:00,2.379,2.37966,2.379,2.37935,142800000.0
2007-03-22 06:50:00,2.37934,2.37958,2.3792,2.37956,160199999.0
2007-03-22 06:55:00,2.37945,2.37946,2.37877,2.37941,137700000.0
2007-03-22 07:00:00,2.37926,2.37934,2.37887,2.37908,157000000.0
2007-03-22 07:05:00,2.37928,2.37989,2.37898,2.37989,157300000.0
2007-03-22 07:10:00,2.37961,2.37982,2.37928,2.37938,192700000.0
2007-03-22 07:15:00,2.37957,2.37963,2.3791,2.37956,192400000.0
2007-03-22 07:20:00,2.3795,2.37976,2.37938,2.37965,177600000.0
2007-03-22 07:25:00,2.37945,2.38001,2.37917,2.37993,164800000.0
2007-03-22 07:30:00,2.37958,2.37994,2.37906,2.37979,158100000.0
2007-03-22 07:35:00,2.38012,2.38012,2.37957,2.37979,155599999.0
2007-03-22 07:40:00,2.37955,2.37955,2.37905,2.3793,161500000.0
2007-03-22 07:45:00,2.37936,2.37957,2.37905,2.37947,166800000.0
2007-03-22 07:50:00,2.37957,2.3796,2.3787,2.37874,134100000.0
2007-03-22 07:55:00,2.37888,2.37908,2.37879,2.37895,93600000.0
2007-03-22 08:00:00,2.37905,2.37905,2.37866,2.37894,134400000.0
2007-03-22 08:05:00,2.37906,2.37917,2.37878,2.37912,140500000.0
2007-03-22 08:10:00,2.37909,2.37946,2.37874,2.37922,141700000.0
2007-03-22 08:15:00,2.3794,2.3794,2.37851,2.37897,142300000.0
2007-03-22 08:20:00,2.37894,2.37923,2.3784,2.37895,196300000.0
2007-03-22 08:25:00,2.37927,2.3797,2.37927,2.3795,178000000.0
2007-03-22 08:30:00,2.37957,2.37987,2.3793,2.3796,212300000.0
2007-03-22 08:35:00,2.37954,2.37993,2.37927,2.37961,181100000.0
2007-03-22 08:40:00,2.37972,2.37972,2.3787,2.37903,171600000.0
2007-03-22 08:45:00,2.37907,2.3798,2.37879,2.37939,188200000.0
2007-03-22 08:50:00,2.37939,2.37969,2.37865,2.37865,157300000.0
2007-03-22 08:55:00,2.37867,2.37868,2.37699,2.37734,159500000.0
2007-03-22 09:00:00,2.37726,2.37749,2.37694,2.37749,152800000.0
2007-03-22 09:05:00,2.37746,2.37858,2.3767,2.37857,153000000.0
2007-03-22 09:10:00,2.37861,2.37953,2.3785,2.37929,130300000.0
2007-03-22 09:15:00,2.37929,2.37936,2.37868,2.37902,136099999.0
2007-03-22 09:20:00,2.37909,2.37954,2.37811,2.37944,217000000.0
2007-03-22 09:25:00,2.37926,2.37926,2.3783,2.37857,160700000.0
2007-03-22 09:30:00,2.37856,2.37905,2.37803,2.37905,177000000.0
2007-03-22 09:35:00,2.37921,2.38018,2.37921,2.38,204500000.0
2007-03-22 09:40:00,2.37988,2.38064,2.37964,2.38026,154199999.0
2007-03-22 09:45:00,2.38009,2.38106,2.38009,2.38077,143600001.0
2007-03-22 09:50:00,2.38046,2.38046,2.37862,2.37862,135200000.0
2007-03-22 09:55:00,2.37882,2.37906,2.37844,2.37889,189300000.0
2007-03-22 10:00:00,2.37875,2.37916,2.37795,2.37818,143500000.0
2007-03-22 10:05:00,2.37828,2.37879,2.37827,2.37854,171099999.0
2007-03-22 10:10:00,2.3786,2.37961,2.37848,2.37944,180400000.0
2007-03-22 10:15:00,2.3799,2.38025,2.37916,2.37923,179100000.0
2007-03-22 10:20:00,2.3792,2.3801,2.37914,2.3801,183600000.0
2007-03-22 10:25:00,2.37976,2.38035,2.37945,2.3802,166700000.0
2007-03-22 10:30:00,2.38003,2.38032,2.37983,2.38002,168300000.0
2007-03-22 10:35:00,2.38014,2.38056,2.38001,2.38056,198800001.0
2007-03-22 10:40:00,2.38055,2.38056,2.37994,2.3804,149500000.0
2007-03-22 10:45:00,2.3805,2.38161,2.3805,2.38147,133700000.0
2007-03-22 10:50:00,2.38155,2.38172,2.38132,2.38154,131700000.0
2007-03-22 10:55:00,2.38163,2.38211,2.38128,2.38192,196100000.0
2007-03-22 11:00:00,2.38188,2.38244,2.38136,2.3822,168700000.0
2007-03-22 11:05:00,2.3823,2.38254,2.38177,2.3818,140000000.0
2007-03-22 11:10:00,2.38173,2.3821,2.38136,2.38153,215500000.0
2007-03-22 11:15:00,2.38166,2.38181,2.38105,2.38127,153300000.0
2007-03-22 11:20:00,2.3813,2.38193,2.38122,2.38147,160800000.0
2007-03-22 11:25:00,2.38143,2.38186,2.381,2.381,199100000.0
2007-03-22 11:30:00,2.38163,2.38751,2.38163,2.387,187700000.0
2007-03-22 11:35:00,2.38702,2.38708,2.38635,2.38691,172900000.0
2007-03-22 11:40:00,2.38686,2.38712,2.38639,2.38645,201900000.0
2007-03-22 11:45:00,2.38622,2.38622,2.38511,2.3855,189199999.0
2007-03-22 11:50:00,2.38534,2.38602,2.38501,2.38565,177600000.0
2007-03-22 11:55:00,2.38554,2.38554,2.38461,2.38535,204600000.0
2007-03-22 12:00:00,2.38541,2.38644,2.38541,2.38542,217800000.0
2007-03-22 12:05:00,2.38555,2.3858,2.38511,2.38521,197300000.0
2007-03-22 12:10:00,2.38496,2.38503,2.38429,2.38444,178600000.0
2007-03-22 12:15:00,2.38438,2.38455,2.38341,2.38395,221700000.0
2007-03-22 12:20:00,2.3839,2.384,2.38317,2.38342,146100000.0
2007-03-22 12:25:00,2.38366,2.38418,2.38353,2.38385,176200000.0
2007-03-22 12:30:00,2.38396,2.38426,2.38376,2.38406,155100001.0
2007-03-22 12:35:00,2.3841,2.38509,2.38388,2.38509,183000000.0
2007-03-22 12:40:00,2.38524,2.38566,2.38506,2.38565,236700000.0
2007-03-22 12:45:00,2.38577,2.38606,2.38546,2.38561,170700000.0
2007-03-22 12:50:00,2.38567,2.38681,2.38539,2.38671,195700000.0
2007-03-22 12:55:00,2.38673,2.38693,2.38577,2.38623,229799997.0
2007-03-22 13:00:00,2.38616,2.38655,2.38591,2.3863,210200000.0
2007-03-22 13:05:00,2.38615,2.3863,2.38568,2.38591,153600000.0
2007-03-22 13:10:00,2.38581,2.38712,2.38535,2.38712,252699999.0
2007-03-22 13:15:00,2.38714,2.38735,2.38487,2.38515,167900000.0
2007-03-22 13:20:00,2.38527,2.38534,2.38477,2.38513,177600002.0
2007-03-22 13:25:00,2.38516,2.38579,2.38503,2.38526,148200000.0
2007-03-22 13:30:00,2.38524,2.38531,2.38475,2.38493,180700000.0
2007-03-22 13:35:00,2.38496,2.38534,2.38457,2.38501,275000000.0
2007-03-22 13:40:00,2.38507,2.38524,2.38483,2.38511,161100000.0
2007-03-22 13:45:00,2.38502,2.38543,2.38412,2.38531,162900000.0
2007-03-22 13:50:00,2.38511,2.38518,2.38465,2.38503,217600000.0
2007-03-22 13:55:00,2.385,2.38512,2.3842,2.38431,186900000.0
2007-03-22 14:00:00,2.38413,2.38451,2.38404,2.38419,172300000.0
2007-03-22 14:05:00,2.38395,2.38411,2.38323,2.38369,272899998.0
2007-03-22 14:10:00,2.38366,2.38399,2.38336,2.3837,189400000.0
2007-03-22 14:15:00,2.38347,2.3845,2.38347,2.38412,174800000.0
2007-03-22 14:20:00,2.3844,2.38473,2.38405,2.38465,193300000.0
2007-03-22 14:25:00,2.38483,2.38514,2.38402,2.38402,152100000.0
2007-03-22 14:30:00,2.38421,2.38577,2.38413,2.38577,181900000.0
2007-03-22 14:35:00,2.38565,2.38621,2.38526,2.38585,182700000.0
2007-03-22 14:40:00,2.38601,2.38792,2.38563,2.38617,201000000.0
2007-03-22 14:45:00,2.3861,2.38637,2.38537,2.38566,163200000.0
2007-03-22 14:50:00,2.38558,2.38619,2.3848,2.38523,166200000.0
2007-03-22 14:55:00,2.385,2.38525,2.38484,2.38493,150800000.0
2007-03-22 15:00:00,2.38506,2.38506,2.38434,2.38461,224800000.0
2007-03-22 15:05:00,2.3846,2.38536,2.38455,2.38524,162500001.0
2007-03-22 15:10:00,2.38519,2.38566,2.3851,2.38566,141100000.0
2007-03-22 15:15:00,2.38593,2.38632,2.3857,2.38597,157100000.0
2007-03-22 15:20:00,2.38595,2.38604,2.38537,2.38564,160100000.0
2007-03-22 15:25:00,2.38555,2.38562,2.38473,2.38486,181400001.0
2007-03-22 15:30:00,2.38489,2.38552,2.38467,2.38533,182600000.0
2007-03-22 15:35:00,2.38517,2.38618,2.38514,2.38597,210600000.0
2007-03-22 15:40:00,2.386,2.38685,2.38574,2.3867,208500000.0
2007-03-22 15:45:00,2.3867,2.38717,2.38624,2.38673,202700000.0
2007-03-22 15:50:00,2.38664,2.38668,2.38489,2.38489,186100000.0
2007-03-22 15:55:00,2.38479,2.38545,2.3846,2.38475,201100000.0
2007-03-22 16:00:00,2.38456,2.38467,2.38391,2.384,153100000.0
2007-03-22 16:05:00,2.38393,2.38556,2.38336,2.38336,122300000.0
2007-03-22 16:10:00,2.38339,2.38422,2.38305,2.38355,175200000.0
2007-03-22 16:15:00,2.38364,2.38422,2.3834,2.38407,203100001.0
2007-03-22 16:20:00,2.38412,2.38412,2.38351,2.38357,154900000.0
2007-03-22 16:25:00,2.38376,2.38382,2.38296,2.3835,194700001.0
2007-03-22 16:30:00,2.38359,2.38422,2.3835,2.3835,148500000.0
2007-03-22 16:35:00,2.38347,2.38398,2.38347,2.38398,160300000.0
2007-03-22 16:40:00,2.38396,2.38455,2.3836,2.38455,178200001.0
2007-03-22 16:45:00,2.38461,2.38485,2.38419,2.38478,219200000.0
2007-03-22 16:50:00,2.38484,2.3852,2.38457,2.38503,179000000.0
2007-03-22 16:55:00,2.3849,2.38528,2.38482,2.38507,194100000.0
2007-03-22 17:00:00,2.38513,2.38585,2.38497,2.38558,224899998.0
2007-03-22 17:05:00,2.38549,2.38623,2.38489,2.38489,186700000.0
2007-03-22 17:10:00,2.38491,2.38504,2.38438,2.38488,135000000.0
2007-03-22 17:15:00,2.38479,2.38495,2.38456,2.38456,183500000.0
2007-03-22 17:20:00,2.38465,2.38495,2.38431,2.38495,161300000.0
2007-03-22 17:25:00,2.38489,2.38519,2.38469,2.3849,143800000.0
2007-03-22 17:30:00,2.38494,2.38541,2.38443,2.38443,145100000.0
2007-03-22 17:35:00,2.38457,2.38494,2.38415,2.38415,129600000.0
2007-03-22 17:40:00,2.38416,2.38421,2.38369,2.38384,147400000.0
2007-03-22 17:45:00,2.38383,2.38408,2.38359,2.38392,156400000.0
2007-03-22 17:50:00,2.384,2.38422,2.38332,2.38361,219500000.0
2007-03-22 17:55:00,2.38345,2.3836,2.38284,2.38289,216800000.0
2007-03-22 18:00:00,2.38298,2.38393,2.38298,2.3837,1612100000.0
2007-03-22 18:05:00,2.38376,2.38423,2.38308,2.38338,1756100000.0
2007-03-22 18:10:00,2.38359,2.38428,2.38317,2.3838,1109900000.0
2007-03-22 18:15:00,2.38396,2.38481,2.3839,2.38471,1353400001.0
2007-03-22 18:20:00,2.38472,2.38497,2.38417,2.38479,1267599999.0
2007-03-22 18:25:00,2.38472,2.38507,2.38433,2.38488,1375099999.0
2007-03-22 18:30:00,2.38505,2.38575,2.38392,2.38419,1315899999.0
2007-03-22 18:35:00,2.38433,2.3862,2.3841,2.3862,678999999.0
2007-03-22 18:40:00,2.38634,2.38772,2.38595,2.38746,706800000.0
2007-03-22 18:45:00,2.38753,2.38862,2.38696,2.38776,256700000.0
2007-03-22 18:50:00,2.38757,2.3877,2.38683,2.38745,608199999.0
2007-03-22 18:55:00,2.38753,2.38798,2.38725,2.38745,704300000.0
2007-03-22 19:00:00,2.38744,2.38744,2.38588,2.38667,484100001.0
2007-03-22 19:05:00,2.38656,2.38663,2.38567,2.38625,804500001.0
2007-03-22 19:10:00,2.38627,2.38726,2.38611,2.38713,440400000.0
2007-03-22 19:15:00,2.38721,2.38911,2.38721,2.38871,387000000.0
2007-03-22 19:20:00,2.38878,2.38878,2.38739,2.38756,494000000.0
2007-03-22 19:25:00,2.38738,2.38804,2.38705,2.38804,560800002.0
2007-03-22 19:30:00,2.38812,2.38942,2.38714,2.38794,569700000.0
2007-03-22 19:35:00,2.38797,2.38803,2.3869,2.38702,389000000.0
2007-03-22 19:40:00,2.38703,2.38737,2.38678,2.38714,450400000.0
2007-03-22 19:45:00,2.38703,2.3877,2.38702,2.3875,402299999.0
2007-03-22 19:50:00,2.38745,2.38745,2.38701,2.38725,341500001.0
2007-03-22 19:55:00,2.38725,2.3878,2.3869,2.38711,441400000.0
2007-03-22 20:00:00,2.38713,2.38765,2.38705,2.38758,213400000.0
2007-03-22 20:05:00,2.38755,2.38799,2.38743,2.38752,239100001.0
2007-03-22 20:10:00,2.38761,2.38827,2.38732,2.38812,438900000.0
2007-03-22 20:15:00,2.38818,2.38847,2.38779,2.38803,618699996.0
2007-03-22 20:20:00,2.38792,2.38793,2.3874,2.38742,579599998.0
2007-03-22 20:25:00,2.38733,2.38793,2.38733,2.38753,778599999.0
2007-03-22 20:30:00,2.38744,2.38749,2.38638,2.3865,1053900001.0
2007-03-22 20:35:00,2.38663,2.38671,2.38607,2.3863,456000000.0
2007-03-22 20:40:00,2.3864,2.38648,2.38474,2.38474,636200000.0
2007-03-22 20:45:00,2.3846,2.38559,2.38454,2.38539,624600000.0
2007-03-22 20:50:00,2.3855,2.38573,2.38519,2.38534,736700000.0
2007-03-22 20:55:00,2.3853,2.3859,2.38524,2.38586,1013000000.0
2007-03-22 21:00:00,2.38598,2.38614,2.38568,2.38606,809200000.0
2007-03-22 21:05:00,2.38613,2.38626,2.3852,2.3852,227200000.0
2007-03-22 21:10:00,2.38512,2.38512,2.38427,2.38486,541200001.0
2007-03-22 21:15:00,2.38464,2.38487,2.38416,2.38431,629600001.0
2007-03-22 21:20:00,2.38439,2.38466,2.38419,2.3844,776400001.0
2007-03-22 21:25:00,2.38447,2.38479,2.38414,2.38421,275800000.0
2007-03-22 21:30:00,2.38429,2.38479,2.38407,2.38451,501299999.0
2007-03-22 21:35:00,2.38461,2.38517,2.38459,2.38517,252700000.0
2007-03-22 21:40:00,2.38517,2.3852,2.38482,2.38486,408600000.0
2007-03-22 21:45:00,2.38486,2.38495,2.38399,2.38412,396200000.0
2007-03-22 21:50:00,2.38417,2.3843,2.38392,2.38424,260900000.0
2007-03-22 21:55:00,2.38436,2.38471,2.38384,2.38407,319000000.0
2007-03-22 22:00:00,2.38408,2.38471,2.38391,2.38455,337700000.0
2007-03-22 22:05:00,2.38453,2.38478,2.38403,2.38411,176900000.0
2007-03-22 22:10:00,2.38432,2.3847,2.38427,2.38458,184200000.0
2007-03-22 22:15:00,2.38459,2.38508,2.38431,2.38503,330900000.0
2007-03-22 22:20:00,2.38506,2.38507,2.38451,2.38467,305699999.0
2007-03-22 22:25:00,2.38482,2.38532,2.38468,2.38513,284900000.0
2007-03-22 22:30:00,2.38506,2.38531,2.38491,2.38514,267100000.0
2007-03-22 22:35:00,2.3851,2.38559,2.38499,2.38551,169700000.0
2007-03-22 22:40:00,2.38548,2.38581,2.38522,2.38562,332900000.0
2007-03-22 22:45:00,2.38561,2.38587,2.38544,2.38584,316800000.0
2007-03-22 22:50:00,2.38571,2.38583,2.38547,2.38569,242500000.0
2007-03-22 22:55:00,2.38578,2.38578,2.3851,2.38525,167300000.0
2007-03-22 23:00:00,2.38536,2.3857,2.38536,2.3857,87400000.0
2007-03-22 23:05:00,2.38564,2.3859,2.38548,2.38575,123400000.0
2007-03-22 23:10:00,2.38564,2.38581,2.38502,2.38512,139900000.0
2007-03-22 23:15:00,2.38518,2.38526,2.38495,2.38509,118500000.0
2007-03-22 23:20:00,2.38476,2.38506,2.38448,2.38448,160600000.0
2007-03-22 23:25:00,2.38432,2.38485,2.38403,2.38485,124900000.0
2007-03-22 23:30:00,2.38488,2.38503,2.38417,2.38456,183200000.0
2007-03-22 23:35:00,2.38449,2.38515,2.38423,2.38502,152200000.0
2007-03-22 23:40:00,2.38494,2.38555,2.38494,2.38555,155900000.0
2007-03-22 23:45:00,2.38565,2.38578,2.38524,2.38531,156700000.0
2007-03-22 23:50:00,2.38536,2.3854,2.38486,2.38499,158500000.0
2007-03-22 23:55:00,2.38489,2.38517,2.38473,2.38517,92600000.0
2007-03-23 00:00:00,2.38501,2.38515,2.38492,2.38505,89800000.0
2007-03-23 00:05:00,2.38498,2.38548,2.38497,2.38526,158499999.0
2007-03-23 00:10:00,2.38509,2.38551,2.385,2.38508,111900000.0
2007-03-23 00:15:00,2.38544,2.38596,2.38488,2.38592,187700000.0
2007-03-23 00:20:00,2.38571,2.38627,2.38553,2.38596,169300000.0
2007-03-23 00:25:00,2.38602,2.38612,2.3858,2.38595,134600000.0
2007-03-23 00:30:00,2.38611,2.38639,2.38602,2.38613,162599999.0
2007-03-23 00:35:00,2.38615,2.38636,2.38557,2.3858,117500000.0
2007-03-23 00:40:00,2.3858,2.386,2.38545,2.38595,118700000.0
2007-03-23 00:45:00,2.38603,2.38653,2.38535,2.38535,124500000.0
2007-03-23 00:50:00,2.38557,2.38617,2.38539,2.38598,201500000.0
2007-03-23 00:55:00,2.38585,2.38603,2.38537,2.3856,134000000.0
2007-03-23 01:00:00,2.38557,2.38583,2.38534,2.38555,173200000.0
2007-03-23 01:05:00,2.38593,2.38593,2.3851,2.3851,113500000.0
2007-03-23 01:10:00,2.38532,2.38555,2.38469,2.38469,180200000.0
2007-03-23 01:15:00,2.38469,2.38548,2.38427,2.38537,164800000.0
2007-03-23 01:20:00,2.38537,2.38602,2.38537,2.38567,198800000.0
2007-03-23 01:25:00,2.38571,2.386,2.38508,2.38508,149300000.0
2007-03-23 01:30:00,2.38502,2.38548,2.38502,2.38506,158400000.0
2007-03-23 01:35:00,2.38502,2.38524,2.38471,2.38501,140400000.0
2007-03-23 01:40:00,2.38527,2.3853,2.38482,2.38483,187400000.0
2007-03-23 01:45:00,2.38459,2.38503,2.38454,2.38477,150799999.0
2007-03-23 01:50:00,2.38461,2.3853,2.38461,2.38507,176399999.0
2007-03-23 01:55:00,2.38508,2.38525,2.385,2.38508,156700000.0
2007-03-23 02:00:00,2.38502,2.38532,2.38475,2.38498,150500000.0
2007-03-23 02:05:00,2.38492,2.38515,2.38459,2.38498,174500000.0
2007-03-23 02:10:00,2.38508,2.3852,2.38461,2.38493,147200000.0
2007-03-23 02:15:00,2.3845,2.38509,2.3845,2.38479,111300000.0
2007-03-23 02:20:00,2.3848,2.38508,2.38475,2.38502,122000000.0
2007-03-23 02:25:00,2.38505,2.38519,2.38472,2.385,150300000.0
2007-03-23 02:30:00,2.3852,2.38543,2.38494,2.38504,153300000.0
2007-03-23 02:35:00,2.38501,2.38507,2.38474,2.38485,110600000.0
2007-03-23 02:40:00,2.38474,2.38551,2.38474,2.3854,175300000.0
2007-03-23 02:45:00,2.38538,2.38619,2.38537,2.38584,148400000.0
2007-03-23 02:50:00,2.38565,2.3862,2.38542,2.38589,146200000.0
2007-03-23 02:55:00,2.38599,2.38644,2.38589,2.38589,129800000.0
2007-03-23 03:00:00,2.3858,2.38625,2.38538,2.38557,152400000.0
2007-03-23 03:05:00,2.3853,2.38573,2.3853,2.38554,111100000.0
2007-03-23 03:10:00,2.38563,2.38563,2.38535,2.38552,87600000.0
2007-03-23 03:15:00,2.38572,2.38589,2.38546,2.38552,97900000.0
2007-03-23 03:20:00,2.38554,2.38588,2.38521,2.38527,128000000.0
2007-03-23 03:25:00,2.38528,2.38574,2.38523,2.38552,133700000.0
2007-03-23 03:30:00,2.38556,2.38577,2.38545,2.38572,158300000.0
2007-03-23 03:35:00,2.38578,2.38593,2.38524,2.3853,215399998.0
2007-03-23 03:40:00,2.38525,2.38558,2.38518,2.38535,197400000.0
2007-03-23 03:45:00,2.38533,2.38581,2.38532,2.38577,71800000.0
2007-03-23 03:50:00,2.38587,2.38611,2.38562,2.38573,186999999.0
2007-03-23 03:55:00,2.38577,2.38583,2.38537,2.38543,134200000.0
2007-03-23 04:00:00,2.38545,2.38556,2.3852,2.38556,108300000.0
2007-03-23 04:05:00,2.38548,2.38565,2.38532,2.38557,91600000.0
2007-03-23 04:10:00,2.38568,2.38582,2.3854,2.38565,122800000.0
2007-03-23 04:15:00,2.38558,2.38615,2.38548,2.38581,190500000.0
2007-03-23 04:20:00,2.38588,2.38619,2.38544,2.38607,159500000.0
2007-03-23 04:25:00,2.38631,2.38663,2.38618,2.38641,124900000.0
2007-03-23 04:30:00,2.38644,2.38644,2.38564,2.38584,168000000.0
2007-03-23 04:35:00,2.38579,2.38623,2.38571,2.3861,136800000.0
2007-03-23 04:40:00,2.38601,2.38632,2.38537,2.38611,141100000.0
2007-03-23 04:45:00,2.38596,2.3862,2.38575,2.38595,99000000.0
2007-03-23 04:50:00,2.38593,2.38604,2.38493,2.38493,102800000.0
2007-03-23 04:55:00,2.38499,2.38521,2.38471,2.38515,195199999.0
2007-03-23 05:00:00,2.38523,2.38535,2.38503,2.38525,147200000.0
2007-03-23 05:05:00,2.38522,2.38542,2.38494,2.38529,108900000.0
2007-03-23 05:10:00,2.38516,2.38576,2.3851,2.38576,130300000.0
2007-03-23 05:15:00,2.38578,2.38599,2.38504,2.38545,173000000.0
2007-03-23 05:20:00,2.38519,2.38526,2.38478,2.38482,159900000.0
2007-03-23 05:25:00,2.38495,2.38517,2.38475,2.38485,144700000.0
2007-03-23 05:30:00,2.38458,2.38526,2.38454,2.38488,209700000.0
2007-03-23 05:35:00,2.38501,2.38519,2.38482,2.385,162600000.0
2007-03-23 05:40:00,2.3849,2.38555,2.38479,2.38537,180100000.0
2007-03-23 05:45:00,2.38537,2.38545,2.38467,2.38478,152700000.0
2007-03-23 05:50:00,2.38517,2.38569,2.38489,2.38522,170800001.0
2007-03-23 05:55:00,2.38521,2.38659,2.38504,2.3862,218099998.0
2007-03-23 06:00:00,2.38607,2.38623,2.38547,2.38561,137000000.0
2007-03-23 06:05:00,2.38562,2.38627,2.38547,2.38597,162700000.0
2007-03-23 06:10:00,2.38607,2.38621,2.38593,2.386,151600000.0
2007-03-23 06:15:00,2.38607,2.38646,2.3859,2.38622,144800000.0
2007-03-23 06:20:00,2.38628,2.38636,2.38598,2.38601,172600000.0
2007-03-23 06:25:00,2.38597,2.3868,2.38595,2.38659,165000000.0
2007-03-23 06:30:00,2.38673,2.38678,2.38631,2.38639,154600000.0
2007-03-23 06:35:00,2.38628,2.3864,2.3856,2.38571,157600000.0
2007-03-23 06:40:00,2.38586,2.38639,2.38584,2.3863,136600000.0
2007-03-23 06:45:00,2.38626,2.3866,2.38611,2.38612,137499999.0
2007-03-23 06:50:00,2.38612,2.38638,2.38599,2.38601,163000000.0
2007-03-23 06:55:00,2.38604,2.38628,2.386,2.38628,104800000.0
2007-03-23 07:00:00,2.38616,2.38652,2.38579,2.38598,194600000.0
2007-03-23 07:05:00,2.38598,2.3864,2.38566,2.3864,140300000.0
2007-03-23 07:10:00,2.38602,2.3862,2.38584,2.38584,120400000.0
2007-03-23 07:15:00,2.38592,2.38593,2.38511,2.3855,169800000.0
2007-03-23 07:20:00,2.38552,2.38611,2.38552,2.38595,174200000.0
2007-03-23 07:25:00,2.3859,2.38599,2.38531,2.3857,115700000.0
2007-03-23 07:30:00,2.38575,2.38615,2.38552,2.38588,172400000.0
2007-03-23 07:35:00,2.38595,2.38618,2.38572,2.38589,115600000.0
2007-03-23 07:40:00,2.38594,2.38602,2.38574,2.38577,129600000.0
2007-03-23 07:45:00,2.38581,2.38629,2.38581,2.38623,170400000.0
2007-03-23 07:50:00,2.38627,2.38627,2.38535,2.38555,157000000.0
2007-03-23 07:55:00,2.38532,2.38604,2.38504,2.38559,222000000.0
2007-03-23 08:00:00,2.38579,2.38596,2.38557,2.38577,160500000.0
2007-03-23 08:05:00,2.38555,2.3857,2.38519,2.38521,121100000.0
2007-03-23 08:10:00,2.3851,2.3853,2.38456,2.38508,215000001.0
2007-03-23 08:15:00,2.38506,2.38526,2.38477,2.38501,195700000.0
2007-03-23 08:20:00,2.38507,2.38533,2.38494,2.38494,149900000.0
2007-03-23 08:25:00,2.38512,2.38542,2.38502,2.38542,150900000.0
2007-03-23 08:30:00,2.3853,2.38692,2.3853,2.38641,182300001.0
2007-03-23 08:35:00,2.3864,2.38698,2.3862,2.3869,214300000.0
2007-03-23 08:40:00,2.38677,2.38679,2.38643,2.38643,143300000.0
2007-03-23 08:45:00,2.38648,2.38756,2.38648,2.38688,202500000.0
2007-03-23 08:50:00,2.38682,2.38703,2.38632,2.38648,157200000.0
2007-03-23 08:55:00,2.38657,2.38674,2.38619,2.38665,167400000.0
2007-03-23 09:00:00,2.38661,2.38712,2.38649,2.38681,133800000.0
2007-03-23 09:05:00,2.38693,2.38693,2.38636,2.3865,141700000.0
2007-03-23 09:10:00,2.38658,2.38698,2.3865,2.38662,140500000.0
2007-03-23 09:15:00,2.38668,2.38694,2.38613,2.38633,144400000.0
2007-03-23 09:20:00,2.38625,2.38694,2.38614,2.38694,195000000.0
2007-03-23 09:25:00,2.38684,2.38773,2.38684,2.38735,182000000.0
2007-03-23 09:30:00,2.38708,2.38756,2.3867,2.38726,188400000.0
2007-03-23 09:35:00,2.38704,2.38728,2.38599,2.38613,181700000.0
2007-03-23 09:40:00,2.38611,2.3864,2.386,2.38637,131600000.0
2007-03-23 09:45:00,2.38629,2.38642,2.38577,2.38604,152100000.0
2007-03-23 09:50:00,2.38606,2.38686,2.3858,2.38678,128000000.0
2007-03-23 09:55:00,2.38672,2.38739,2.38665,2.38696,199500000.0
2007-03-23 10:00:00,2.38699,2.38799,2.38699,2.38751,177700000.0
2007-03-23 10:05:00,2.38752,2.3878,2.38695,2.38698,193800000.0
2007-03-23 10:10:00,2.38696,2.38766,2.38651,2.38718,165200000.0
2007-03-23 10:15:00,2.3874,2.38777,2.38713,2.38731,172200000.0
2007-03-23 10:20:00,2.3874,2.38906,2.3874,2.38902,147600000.0
2007-03-23 10:25:00,2.38893,2.38961,2.38884,2.38955,166900000.0
2007-03-23 10:30:00,2.38925,2.38933,2.3885,2.389,164800000.0
2007-03-23 10:35:00,2.38901,2.39031,2.38876,2.39031,234200000.0
2007-03-23 10:40:00,2.39049,2.39107,2.38976,2.38976,175200000.0
2007-03-23 10:45:00,2.38978,2.39049,2.38971,2.39006,174300000.0
2007-03-23 10:50:00,2.38994,2.38994,2.38755,2.38773,123700000.0
2007-03-23 10:55:00,2.38779,2.38815,2.38694,2.38749,200600000.0
2007-03-23 11:00:00,2.38736,2.38758,2.38691,2.38739,181500000.0
2007-03-23 11:05:00,2.38761,2.388,2.3859,2.3859,128600000.0
2007-03-23 11:10:00,2.38507,2.38547,2.38216,2.38328,195200000.0
2007-03-23 11:15:00,2.38333,2.38562,2.38331,2.38532,191000000.0
2007-03-23 11:20:00,2.38548,2.38592,2.38395,2.38518,233500000.0
2007-03-23 11:25:00,2.38513,2.38659,2.3851,2.38554,204800000.0
2007-03-23 11:30:00,2.38554,2.38591,2.38485,2.38568,208400000.0
2007-03-23 11:35:00,2.38595,2.38636,2.38568,2.38603,206600000.0
2007-03-23 11:40:00,2.38601,2.38619,2.38525,2.38527,137800000.0
2007-03-23 11:45:00,2.38537,2.3859,2.38504,2.3857,162100000.0
2007-03-23 11:50:00,2.3855,2.3855,2.38451,2.38472,194500000.0
2007-03-23 11:55:00,2.38465,2.3856,2.38437,2.3853,177000000.0
2007-03-23 12:00:00,2.3851,2.38542,2.38478,2.38496,179400000.0
2007-03-23 12:05:00,2.38511,2.38516,2.38468,2.38486,177900000.0
2007-03-23 12:10:00,2.38491,2.38513,2.38453,2.38483,250800001.0
2007-03-23 12:15:00,2.38483,2.38526,2.38466,2.38502,225600000.0
2007-03-23 12:20:00,2.38498,2.38661,2.38498,2.38661,157900000.0
2007-03-23 12:25:00,2.38676,2.38676,2.38575,2.38617,212200000.0
2007-03-23 12:30:00,2.38628,2.38635,2.38578,2.38611,161300001.0
2007-03-23 12:35:00,2.38608,2.38619,2.38534,2.38559,198800000.0
2007-03-23 12:40:00,2.38562,2.38582,2.38522,2.38552,223100000.0
2007-03-23 12:45:00,2.38535,2.38578,2.38477,2.38539,180200000.0
2007-03-23 12:50:00,2.38529,2.38529,2.38478,2.385,156300000.0
2007-03-23 12:55:00,2.38495,2.38599,2.38487,2.38599,152400000.0
2007-03-23 13:00:00,2.38598,2.38722,2.38587,2.3869,219799999.0
2007-03-23 13:05:00,2.38691,2.38802,2.38673,2.38793,197799999.0
2007-03-23 13:10:00,2.38799,2.38818,2.38717,2.38763,162800000.0
2007-03-23 13:15:00,2.38753,2.38766,2.38728,2.38744,149700000.0
2007-03-23 13:20:00,2.38736,2.38817,2.38697,2.38802,149700000.0
2007-03-23 13:25:00,2.38814,2.38828,2.38721,2.38778,134000000.0
2007-03-23 13:30:00,2.38787,2.38796,2.38728,2.38755,210300000.0
2007-03-23 13:35:00,2.38757,2.38794,2.38755,2.38779,231500000.0
2007-03-23 13:40:00,2.38787,2.3879,2.38742,2.38752,192400000.0
2007-03-23 13:45:00,2.38764,2.38869,2.38761,2.38809,163300000.0
2007-03-23 13:50:00,2.3879,2.38797,2.38686,2.38702,170700000.0
2007-03-23 13:55:00,2.38684,2.38693,2.38633,2.38672,188800000.0
2007-03-23 14:00:00,2.38663,2.38722,2.38656,2.38685,176000000.0
2007-03-23 14:05:00,2.3867,2.38738,2.38628,2.38633,156100000.0
2007-03-23 14:10:00,2.38628,2.38704,2.38602,2.38602,196900001.0
2007-03-23 14:15:00,2.38574,2.38591,2.38337,2.38415,160000000.0
2007-03-23 14:20:00,2.3839,2.38444,2.38335,2.38367,147600000.0
2007-03-23 14:25:00,2.38341,2.38354,2.38272,2.3834,140700000.0
2007-03-23 14:30:00,2.38344,2.3841,2.38321,2.3841,152700000.0
2007-03-23 14:35:00,2.38362,2.38405,2.38288,2.38343,179699999.0
2007-03-23 14:40:00,2.38338,2.38366,2.38308,2.38333,187300000.0
2007-03-23 14:45:00,2.38319,2.38425,2.38299,2.38358,156800000.0
2007-03-23 14:50:00,2.3836,2.38395,2.383,2.38337,176200000.0
2007-03-23 14:55:00,2.38343,2.38375,2.38229,2.38251,180000000.0
2007-03-23 15:00:00,2.38289,2.38341,2.38265,2.38315,209100000.0
2007-03-23 15:05:00,2.38309,2.38338,2.38274,2.38338,130400000.0
2007-03-23 15:10:00,2.38342,2.38479,2.38333,2.38479,157100001.0
2007-03-23 15:15:00,2.38473,2.38473,2.38397,2.38432,149000000.0
2007-03-23 15:20:00,2.38422,2.38444,2.38398,2.3844,173300000.0
2007-03-23 15:25:00,2.38435,2.38464,2.38405,2.38449,191000000.0
2007-03-23 15:30:00,2.38459,2.38528,2.38459,2.3847,181499998.0
2007-03-23 15:35:00,2.38466,2.38501,2.3845,2.3846,214900000.0
2007-03-23 15:40:00,2.38475,2.3853,2.38444,2.38505,183700000.0
2007-03-23 15:45:00,2.38508,2.38566,2.38482,2.38539,240000000.0
2007-03-23 15:50:00,2.38547,2.38571,2.38522,2.38548,169900000.0
2007-03-23 15:55:00,2.38552,2.38626,2.38512,2.38512,114900000.0
2007-03-23 16:00:00,2.38534,2.38686,2.38497,2.38639,174100000.0
2007-03-23 16:05:00,2.38669,2.38677,2.38543,2.38543,159799999.0
2007-03-23 16:10:00,2.38546,2.38621,2.3851,2.3851,207200000.0
2007-03-23 16:15:00,2.38497,2.38743,2.38451,2.38704,184100000.0
2007-03-23 16:20:00,2.38711,2.38871,2.38701,2.3871,122800000.0
2007-03-23 16:25:00,2.38705,2.38758,2.38679,2.38758,192000000.0
2007-03-23 16:30:00,2.38752,2.38782,2.38637,2.38672,171200000.0
2007-03-23 16:35:00,2.38674,2.38691,2.38596,2.38675,180700000.0
2007-03-23 16:40:00,2.38708,2.38722,2.38629,2.38635,164800000.0
2007-03-23 16:45:00,2.3869,2.3878,2.38667,2.38671,210900000.0
2007-03-23 16:50:00,2.38679,2.3868,2.38616,2.38654,230099998.0
2007-03-23 16:55:00,2.3867,2.38751,2.3867,2.38713,184999999.0
2007-03-23 17:00:00,2.38721,2.38779,2.38674,2.38751,164400000.0
2007-03-23 17:05:00,2.38749,2.38808,2.3873,2.38805,191200001.0
2007-03-23 17:10:00,2.38805,2.38812,2.38732,2.38739,156100000.0
2007-03-23 17:15:00,2.38725,2.38809,2.38678,2.38783,180200000.0
2007-03-23 17:20:00,2.38774,2.38885,2.38753,2.38885,162000001.0
2007-03-23 17:25:00,2.38887,2.38887,2.38788,2.38836,119400000.0
2007-03-23 17:30:00,2.38839,2.38913,2.38839,2.38872,240800000.0
2007-03-23 17:35:00,2.38897,2.38955,2.38897,2.38921,190600001.0
2007-03-23 17:40:00,2.38932,2.38966,2.38918,2.38934,197100000.0
2007-03-23 17:45:00,2.38946,2.38987,2.38915,2.38957,177700000.0
2007-03-23 17:50:00,2.38956,2.39004,2.38858,2.389,178800000.0
2007-03-23 17:55:00,2.38889,2.38924,2.3885,2.38864,144400000.0
2007-03-23 18:00:00,2.38865,2.3894,2.38818,2.3885,1522399998.0
2007-03-23 18:05:00,2.3886,2.38894,2.38813,2.38857,1725600000.0
2007-03-23 18:10:00,2.38857,2.38876,2.38818,2.38832,1199700002.0
2007-03-23 18:15:00,2.38827,2.38933,2.38827,2.38902,1298200000.0
2007-03-23 18:20:00,2.38909,2.38967,2.38875,2.38894,1343800002.0
2007-03-23 18:25:00,2.38896,2.38936,2.3887,2.38913,1455400000.0
2007-03-23 18:30:00,2.38914,2.38932,2.38865,2.38882,1214100001.0
2007-03-23 18:35:00,2.38873,2.38881,2.38802,2.38819,648100000.0
2007-03-23 18:40:00,2.38834,2.3893,2.38817,2.38888,729900000.0
2007-03-23 18:45:00,2.38888,2.3891,2.38847,2.3891,280700000.0
2007-03-23 18:50:00,2.389,2.38945,2.38883,2.38945,681400001.0
2007-03-23 18:55:00,2.38962,2.38967,2.38886,2.38904,765000000.0
2007-03-23 19:00:00,2.38901,2.38965,2.3887,2.38939,437800000.0
2007-03-23 19:05:00,2.38912,2.38967,2.38901,2.3891,770500001.0
2007-03-23 19:10:00,2.38924,2.39025,2.38924,2.39,420800001.0
2007-03-23 19:15:00,2.38995,2.39068,2.38995,2.39026,408700000.0
2007-03-23 19:20:00,2.39036,2.39087,2.39023,2.39081,544700000.0
2007-03-23 19:25:00,2.39077,2.39141,2.39077,2.39105,554100000.0
2007-03-23 19:30:00,2.39104,2.39152,2.39008,2.39033,589200000.0
2007-03-23 19:35:00,2.3904,2.39067,2.39007,2.39034,400800000.0
2007-03-23 19:40:00,2.39034,2.39041,2.38956,2.3896,383900000.0
2007-03-23 19:45:00,2.38951,2.3899,2.38944,2.38978,314800000.0
2007-03-23 19:50:00,2.3898,2.3905,2.38974,2.38995,303200000.0
2007-03-23 19:55:00,2.38995,2.39053,2.38987,2.39045,449700000.0
2007-03-23 20:00:00,2.39053,2.3913,2.39018,2.39095,270600000.0
2007-03-23 20:05:00,2.39098,2.39106,2.39043,2.39059,227300000.0
2007-03-23 20:10:00,2.39057,2.39057,2.38982,2.3899,500600001.0
2007-03-23 20:15:00,2.3899,2.39017,2.38976,2.39,664400001.0
2007-03-23 20:20:00,2.38997,2.39008,2.3894,2.3894,635600000.0
2007-03-23 20:25:00,2.3893,2.38972,2.38907,2.38963,878199999.0
2007-03-23 20:30:00,2.38974,2.39054,2.38974,2.38999,1044700000.0
2007-03-23 20:35:00,2.39004,2.39026,2.38963,2.38973,506000000.0
2007-03-23 20:40:00,2.38982,2.3901,2.38964,2.38974,663699999.0
2007-03-23 20:45:00,2.38973,2.39007,2.38962,2.38985,521400001.0
2007-03-23 20:50:00,2.38987,2.39002,2.38946,2.3897,722899998.0
2007-03-23 20:55:00,2.38963,2.38995,2.38944,2.38949,1054599998.0
2007-03-23 21:00:00,2.38957,2.38985,2.38914,2.38963,848400001.0
2007-03-23 21:05:00,2.38968,2.38996,2.3894,2.38967,277600000.0
2007-03-23 21:10:00,2.38969,2.38969,2.38915,2.38945,493800000.0
2007-03-23 21:15:00,2.38932,2.38978,2.38911,2.3892,660500000.0
2007-03-23 21:20:00,2.3893,2.38991,2.38928,2.38991,724599999.0
2007-03-23 21:25:00,2.38988,2.39015,2.3897,2.39011,300400000.0
2007-03-23 21:30:00,2.39019,2.39035,2.3899,2.38993,415799999.0
2007-03-23 21:35:00,2.39002,2.39011,2.38954,2.38964,257000000.0
2007-03-23 21:40:00,2.38965,2.38968,2.3891,2.38948,353100000.0
2007-03-23 21:45:00,2.38958,2.38974,2.38937,2.38957,445900000.0
2007-03-23 21:50:00,2.38967,2.39012,2.38938,2.38962,235100000.0
2007-03-23 21:55:00,2.38966,2.38993,2.3894,2.38993,366700000.0
2007-03-23 22:00:00,2.38983,2.3899,2.38904,2.38921,342300000.0
2007-03-23 22:05:00,2.38923,2.38962,2.38906,2.38941,187700000.0
2007-03-23 22:10:00,2.38954,2.38987,2.38941,2.38968,235800001.0
2007-03-23 22:15:00,2.38959,2.38978,2.38933,2.38943,316200000.0
2007-03-23 22:20:00,2.38948,2.39034,2.38945,2.39034,287100000.0
2007-03-23 22:25:00,2.39049,2.39121,2.39032,2.391,271900000.0
2007-03-23 22:30:00,2.39096,2.39126,2.39038,2.39055,276300000.0
2007-03-23 22:35:00,2.39054,2.39098,2.39048,2.39091,167200000.0
2007-03-23 22:40:00,2.39087,2.39133,2.39049,2.3911,328500000.0
2007-03-23 22:45:00,2.39107,2.39143,2.3908,2.39137,337600000.0
2007-03-23 22:50:00,2.39142,2.39165,2.39114,2.39117,212000000.0
2007-03-23 22:55:00,2.39114,2.39139,2.39048,2.39048,167600000.0
2007-03-25 23:00:00,2.39045,2.39064,2.38994,2.39064,178599999.0
2007-03-25 23:05:00,2.39004,2.39063,2.38905,2.39032,186900000.0
2007-03-25 23:10:00,2.39024,2.39049,2.39013,2.39013,195500000.0
2007-03-25 23:15:00,2.3898,2.39008,2.38697,2.38712,129900000.0
2007-03-25 23:20:00,2.3872,2.38769,2.38702,2.38728,125900000.0
2007-03-25 23:25:00,2.38729,2.38841,2.38729,2.38835,142600000.0
2007-03-25 23:30:00,2.38835,2.3886,2.38807,2.38855,148300000.0
2007-03-25 23:35:00,2.38855,2.38888,2.38801,2.38864,176499999.0
2007-03-25 23:40:00,2.38858,2.38898,2.38848,2.3889,139900000.0
2007-03-25 23:45:00,2.38883,2.38925,2.38883,2.38915,118400000.0
2007-03-25 23:50:00,2.38931,2.38932,2.38898,2.38923,159000000.0
2007-03-25 23:55:00,2.38904,2.3894,2.38868,2.38892,184800000.0
2007-03-26 00:00:00,2.38875,2.38923,2.38841,2.38914,106100000.0
2007-03-26 00:05:00,2.38913,2.38953,2.3891,2.38929,115800000.0
2007-03-26 00:10:00,2.3891,2.38944,2.38909,2.38922,194900000.0
2007-03-26 00:15:00,2.38932,2.38993,2.38924,2.38977,168600000.0
2007-03-26 00:20:00,2.38983,2.38995,2.38945,2.38988,156100000.0
2007-03-26 00:25:00,2.38976,2.38986,2.38943,2.38943,151800000.0
2007-03-26 00:30:00,2.38947,2.39036,2.38938,2.38964,138100000.0
2007-03-26 00:35:00,2.38957,2.39006,2.38942,2.38961,175500000.0
2007-03-26 00:40:00,2.38967,2.3901,2.3894,2.38995,166200000.0
2007-03-26 00:45:00,2.38991,2.39131,2.38895,2.391,215200000.0
2007-03-26 00:50:00,2.39095,2.39156,2.39052,2.39052,198700000.0
2007-03-26 00:55:00,2.39058,2.39142,2.39033,2.39137,127300000.0
2007-03-26 01:00:00,2.39114,2.39131,2.39032,2.39079,193000000.0
2007-03-26 01:05:00,2.39096,2.39123,2.39048,2.39086,168800000.0
2007-03-26 01:10:00,2.39108,2.39125,2.39054,2.39074,156700000.0
2007-03-26 01:15:00,2.39079,2.39106,2.39032,2.39038,162700000.0
2007-03-26 01:20:00,2.39022,2.39041,2.38977,2.39024,193700000.0
2007-03-26 01:25:00,2.39025,2.3907,2.39025,2.39025,216800000.0
2007-03-26 01:30:00,2.3903,2.39046,2.38983,2.38985,216900000.0
2007-03-26 01:35:00,2.38992,2.39017,2.38922,2.38946,185000000.0
2007-03-26 01:40:00,2.39003,2.39016,2.3894,2.38944,189700000.0
2007-03-26 01:45:00,2.38946,2.38996,2.38934,2.3894,125600000.0
2007-03-26 01:50:00,2.38928,2.38984,2.38927,2.3894,213500001.0
2007-03-26 01:55:00,2.38946,2.39001,2.38946,2.38988,152999999.0
2007-03-26 02:00:00,2.38976,2.39008,2.38912,2.38953,142800000.0
2007-03-26 02:05:00,2.38937,2.39005,2.38927,2.38944,128700000.0
2007-03-26 02:10:00,2.3894,2.3896,2.38912,2.38937,143100000.0
2007-03-26 02:15:00,2.38951,2.39099,2.38951,2.39055,104300000.0
2007-03-26 02:20:00,2.39049,2.39102,2.39041,2.39064,128600000.0
2007-03-26 02:25:00,2.39056,2.39103,2.39015,2.39015,139600000.0
2007-03-26 02:30:00,2.39001,2.39073,2.38997,2.39067,155900000.0
2007-03-26 02:35:00,2.39072,2.39077,2.39047,2.39056,130700000.0
2007-03-26 02:40:00,2.39065,2.39086,2.39032,2.39032,87000000.0
2007-03-26 02:45:00,2.39023,2.39025,2.38973,2.39018,186500000.0
2007-03-26 02:50:00,2.39007,2.39042,2.38996,2.39018,135800001.0
2007-03-26 02:55:00,2.38986,2.39042,2.38971,2.39027,189500000.0
2007-03-26 03:00:00,2.3902,2.3902,2.38941,2.38967,172199999.0
2007-03-26 03:05:00,2.38989,2.39016,2.38975,2.38999,121300000.0
2007-03-26 03:10:00,2.38986,2.39003,2.38891,2.38892,123400000.0
2007-03-26 03:15:00,2.38896,2.38918,2.38857,2.38903,84600000.0
2007-03-26 03:20:00,2.38909,2.38933,2.38838,2.38917,113600000.0
2007-03-26 03:25:00,2.38905,2.38948,2.38896,2.38925,118200000.0
2007-03-26 03:30:00,2.38903,2.38928,2.38879,2.38887,189300001.0
2007-03-26 03:35:00,2.3888,2.38908,2.3884,2.38865,105500000.0
2007-03-26 03:40:00,2.38865,2.38887,2.38844,2.38844,127600000.0
2007-03-26 03:45:00,2.3885,2.38884,2.38847,2.38872,85200000.0
2007-03-26 03:50:00,2.38876,2.38876,2.38812,2.38819,121400000.0
2007-03-26 03:55:00,2.38835,2.38855,2.3883,2.38843,135599999.0
2007-03-26 04:00:00,2.38872,2.38872,2.38831,2.38844,135800000.0
2007-03-26 04:05:00,2.38857,2.38875,2.3883,2.38875,166800000.0
2007-03-26 04:10:00,2.38865,2.38914,2.38865,2.38895,100800000.0
2007-03-26 04:15:00,2.38896,2.3891,2.38876,2.3888,112600000.0
2007-03-26 04:20:00,2.38879,2.38908,2.38845,2.38854,135400000.0
2007-03-26 04:25:00,2.38847,2.38878,2.38832,2.38867,111900000.0
2007-03-26 04:30:00,2.38879,2.38941,2.38872,2.38933,138600000.0
2007-03-26 04:35:00,2.3893,2.38975,2.3893,2.38951,111900000.0
2007-03-26 04:40:00,2.38948,2.38973,2.38891,2.38891,83900000.0
2007-03-26 04:45:00,2.38891,2.38926,2.38891,2.38898,194300001.0
2007-03-26 04:50:00,2.38907,2.38925,2.38881,2.38925,70400000.0
2007-03-26 04:55:00,2.3893,2.3894,2.38908,2.38922,59900000.0
2007-03-26 05:00:00,2.38923,2.38931,2.38877,2.38889,146100000.0
2007-03-26 05:05:00,2.38886,2.38933,2.38871,2.38933,220599999.0
2007-03-26 05:10:00,2.38942,2.38952,2.38875,2.38877,326499999.0
2007-03-26 05:15:00,2.38873,2.38881,2.38825,2.38841,341000000.0
2007-03-26 05:20:00,2.3884,2.38864,2.38832,2.38839,147800000.0
2007-03-26 05:25:00,2.38855,2.38867,2.38837,2.38841,279900000.0
2007-03-26 05:30:00,2.38844,2.38894,2.38836,2.38893,270000001.0
2007-03-26 05:35:00,2.38885,2.389,2.38849,2.3888,271900001.0
2007-03-26 05:40:00,2.38873,2.38909,2.3886,2.38869,334700000.0
2007-03-26 05:45:00,2.38885,2.38905,2.38872,2.389,179200000.0
2007-03-26 05:50:00,2.38884,2.38908,2.38867,2.38875,166400000.0
2007-03-26 05:55:00,2.38872,2.389,2.38868,2.38887,279800000.0
2007-03-26 06:00:00,2.38895,2.38939,2.38875,2.38926,363700001.0
2007-03-26 06:05:00,2.38878,2.38966,2.38875,2.38966,304000001.0
2007-03-26 06:10:00,2.38955,2.38985,2.38955,2.38974,469799999.0
2007-03-26 06:15:00,2.38963,2.38989,2.38952,2.38972,367300000.0
2007-03-26 06:20:00,2.38961,2.38976,2.38955,2.38959,260000000.0
2007-03-26 06:25:00,2.38946,2.38967,2.3891,2.38919,437000000.0
2007-03-26 06:30:00,2.38903,2.38919,2.38815,2.38815,327499999.0
2007-03-26 06:35:00,2.38819,2.38897,2.38819,2.38857,753300000.0
2007-03-26 06:40:00,2.3885,2.38877,2.38827,2.38833,616400001.0
2007-03-26 06:45:00,2.3885,2.38867,2.38823,2.38853,534500001.0
2007-03-26 06:50:00,2.38852,2.38893,2.3884,2.3887,237400000.0
2007-03-26 06:55:00,2.38872,2.38952,2.38851,2.38942,836600002.0
2007-03-26 07:00:00,2.38946,2.39001,2.38937,2.3899,1026400000.0
2007-03-26 07:05:00,2.38995,2.39004,2.38868,2.38868,744800000.0
2007-03-26 07:10:00,2.38861,2.38916,2.38851,2.38857,550600002.0
2007-03-26 07:15:00,2.38857,2.3892,2.38855,2.38897,706300000.0
2007-03-26 07:20:00,2.38898,2.38914,2.38862,2.38914,554199999.0
2007-03-26 07:25:00,2.3892,2.38988,2.38915,2.38962,1177100001.0
2007-03-26 07:30:00,2.38966,2.39015,2.38963,2.39,784799999.0
2007-03-26 07:35:00,2.39009,2.39057,2.39006,2.39057,573400000.0
2007-03-26 07:40:00,2.39056,2.39207,2.39056,2.39097,641300001.0
2007-03-26 07:45:00,2.39092,2.39128,2.3908,2.39128,513399999.0
2007-03-26 07:50:00,2.3914,2.39316,2.39134,2.39271,232300000.0
2007-03-26 07:55:00,2.39277,2.39279,2.39173,2.39217,229700000.0
2007-03-26 08:00:00,2.39211,2.39233,2.39188,2.3922,451700000.0
2007-03-26 08:05:00,2.39219,2.39219,2.39086,2.39086,330699999.0
2007-03-26 08:10:00,2.391,2.39176,2.39087,2.39175,377400000.0
2007-03-26 08:15:00,2.39202,2.39229,2.39125,2.39125,397400000.0
2007-03-26 08:20:00,2.39111,2.39181,2.39076,2.3915,399899999.0
2007-03-26 08:25:00,2.39176,2.39266,2.39159,2.39222,596500000.0
2007-03-26 08:30:00,2.39255,2.39284,2.39202,2.39215,528700000.0
2007-03-26 08:35:00,2.3921,2.39262,2.39163,2.39262,596700001.0
2007-03-26 08:40:00,2.3925,2.39296,2.39219,2.39266,426000001.0
2007-03-26 08:45:00,2.39267,2.39293,2.3926,2.39277,409900001.0
2007-03-26 08:50:00,2.39275,2.39322,2.39262,2.39284,743099998.0
2007-03-26 08:55:00,2.39293,2.39313,2.3925,2.3931,384600000.0
2007-03-26 09:00:00,2.39328,2.39383,2.3929,2.39301,718399999.0
2007-03-26 09:05:00,2.39323,2.39325,2.39155,2.39169,707800000.0
2007-03-26 09:10:00,2.39186,2.39211,2.39041,2.39105,248300001.0
2007-03-26 09:15:00,2.39116,2.39159,2.39073,2.39135,658100000.0
2007-03-26 09:20:00,2.39129,2.39202,2.39125,2.39189,575300000.0
2007-03-26 09:25:00,2.39186,2.39213,2.39104,2.39108,1293000000.0
2007-03-26 09:30:00,2.391,2.39168,2.39073,2.39168,1397600001.0
2007-03-26 09:35:00,2.39177,2.39219,2.39146,2.39188,1284700000.0
2007-03-26 09:40:00,2.39194,2.39195,2.39144,2.39163,1337300000.0
2007-03-26 09:45:00,2.39159,2.39195,2.39108,2.39135,1122800001.0
2007-03-26 09:50:00,2.3912,2.3912,2.39042,2.39091,1773899999.0
2007-03-26 09:55:00,2.3909,2.39156,2.39068,2.39135,1390800001.0
2007-03-26 10:00:00,2.3913,2.39177,2.3913,2.3917,142900000.0
2007-03-26 10:05:00,2.39175,2.39193,2.39126,2.3913,108800000.0
2007-03-26 10:10:00,2.39117,2.39164,2.39108,2.39148,140000000.0
2007-03-26 10:15:00,2.39143,2.3916,2.39099,2.39135,167200000.0
2007-03-26 10:20:00,2.39125,2.39159,2.38999,2.39045,137900000.0
2007-03-26 10:25:00,2.39034,2.39084,2.38992,2.39064,175599998.0
2007-03-26 10:30:00,2.39075,2.39102,2.39067,2.39092,161000000.0
2007-03-26 10:35:00,2.39116,2.39151,2.3909,2.3915,163600001.0
2007-03-26 10:40:00,2.39138,2.39189,2.39076,2.39189,146800000.0
2007-03-26 10:45:00,2.39209,2.39227,2.39168,2.39215,174899999.0
2007-03-26 10:50:00,2.39215,2.39274,2.39194,2.39271,177900000.0
2007-03-26 10:55:00,2.3928,2.39402,2.39277,2.39375,190700000.0
2007-03-26 11:00:00,2.39365,2.39419,2.3927,2.39398,121400000.0
2007-03-26 11:05:00,2.39391,2.39411,2.39289,2.39349,150000000.0
2007-03-26 11:10:00,2.39331,2.39469,2.39323,2.39469,204900000.0
2007-03-26 11:15:00,2.39482,2.39497,2.39433,2.39487,178100000.0
2007-03-26 11:20:00,2.39472,2.3953,2.39446,2.39487,148400001.0
2007-03-26 11:25:00,2.39496,2.39527,2.39431,2.39441,159700000.0
2007-03-26 11:30:00,2.39446,2.39474,2.39359,2.39411,203300000.0
2007-03-26 11:35:00,2.39419,2.39419,2.39329,2.39346,150900000.0
2007-03-26 11:40:00,2.39348,2.39352,2.3924,2.3925,135600000.0
2007-03-26 11:45:00,2.39248,2.39261,2.39216,2.39235,202499999.0
2007-03-26 11:50:00,2.39247,2.39279,2.39214,2.39237,100400000.0
2007-03-26 11:55:00,2.39241,2.39298,2.39236,2.39281,93600000.0
2007-03-26 12:00:00,2.39281,2.39293,2.39225,2.39293,153700000.0
2007-03-26 12:05:00,2.39312,2.39388,2.39297,2.39333,160800000.0
2007-03-26 12:10:00,2.3932,2.39351,2.39277,2.39291,212100000.0
2007-03-26 12:15:00,2.39302,2.39336,2.39301,2.39324,182800000.0
2007-03-26 12:20:00,2.39309,2.39343,2.39282,2.39293,235900000.0
2007-03-26 12:25:00,2.39288,2.39328,2.39275,2.39293,151900000.0
2007-03-26 12:30:00,2.39287,2.39353,2.39246,2.39351,170600000.0
2007-03-26 12:35:00,2.39356,2.39382,2.3934,2.39354,138400000.0
2007-03-26 12:40:00,2.39365,2.39415,2.39362,2.39403,155300000.0
2007-03-26 12:45:00,2.39393,2.39439,2.3938,2.39425,149699998.0
2007-03-26 12:50:00,2.39427,2.39484,2.39423,2.39484,136800000.0
2007-03-26 12:55:00,2.39515,2.39583,2.39499,2.39581,143700000.0
2007-03-26 13:00:00,2.39589,2.39647,2.39578,2.39643,204699999.0
2007-03-26 13:05:00,2.39639,2.39691,2.39608,2.39611,203900001.0
2007-03-26 13:10:00,2.39616,2.39619,2.39497,2.39519,166200000.0
2007-03-26 13:15:00,2.39527,2.39537,2.39433,2.39455,186800000.0
2007-03-26 13:20:00,2.3945,2.39477,2.39438,2.39443,185200000.0
2007-03-26 13:25:00,2.39463,2.395,2.39459,2.39465,114800000.0
2007-03-26 13:30:00,2.39449,2.39523,2.39449,2.39498,145500000.0
2007-03-26 13:35:00,2.39511,2.39511,2.39441,2.39475,166100000.0
2007-03-26 13:40:00,2.39499,2.39515,2.39463,2.39486,175100000.0
2007-03-26 13:45:00,2.39497,2.39566,2.3948,2.39536,163300000.0
2007-03-26 13:50:00,2.39551,2.39621,2.39548,2.39617,161100000.0
2007-03-26 13:55:00,2.39608,2.39613,2.39552,2.39587,164200000.0
2007-03-26 14:00:00,2.39573,2.39643,2.39573,2.39615,146500000.0
2007-03-26 14:05:00,2.39591,2.39604,2.39493,2.39498,134300000.0
2007-03-26 14:10:00,2.395,2.39617,2.395,2.39617,150000000.0
2007-03-26 14:15:00,2.39614,2.39627,2.39576,2.39621,173100000.0
2007-03-26 14:20:00,2.39638,2.39779,2.39621,2.39776,182800001.0
2007-03-26 14:25:00,2.39782,2.39809,2.39705,2.39727,149900000.0
2007-03-26 14:30:00,2.39739,2.39882,2.39739,2.39855,168300000.0
2007-03-26 14:35:00,2.3984,2.39855,2.3982,2.3983,125700000.0
2007-03-26 14:40:00,2.39843,2.39881,2.39834,2.39866,140200000.0
2007-03-26 14:45:00,2.39863,2.39886,2.39792,2.39871,212700001.0
2007-03-26 14:50:00,2.39884,2.39884,2.39789,2.39844,154400000.0
2007-03-26 14:55:00,2.39839,2.39845,2.39788,2.3982,177100000.0
2007-03-26 15:00:00,2.39838,2.39868,2.39799,2.39828,175900000.0
2007-03-26 15:05:00,2.39835,2.39844,2.39777,2.398,146900000.0
2007-03-26 15:10:00,2.39795,2.39799,2.39723,2.39763,200200000.0
2007-03-26 15:15:00,2.39768,2.39799,2.39752,2.39767,147400000.0
2007-03-26 15:20:00,2.39768,2.39796,2.39749,2.39749,125200000.0
2007-03-26 15:25:00,2.39762,2.39968,2.39762,2.39958,113800000.0
2007-03-26 15:30:00,2.39943,2.40009,2.39931,2.39983,210300000.0
2007-03-26 15:35:00,2.39963,2.39986,2.39903,2.3992,144800000.0
2007-03-26 15:40:00,2.39906,2.39906,2.39829,2.3984,177100000.0
2007-03-26 15:45:00,2.39829,2.39858,2.39766,2.39828,118200000.0
2007-03-26 15:50:00,2.39821,2.39958,2.39796,2.39913,173600000.0
2007-03-26 15:55:00,2.39884,2.39894,2.3977,2.39806,187500000.0
2007-03-26 16:00:00,2.39789,2.39789,2.39441,2.39458,224899999.0
2007-03-26 16:05:00,2.3948,2.39532,2.393,2.39305,182200000.0
2007-03-26 16:10:00,2.39308,2.39359,2.39149,2.39181,162600000.0
2007-03-26 16:15:00,2.39176,2.39182,2.38945,2.39129,129500000.0
2007-03-26 16:20:00,2.39175,2.39178,2.39044,2.39044,218999999.0
2007-03-26 16:25:00,2.39031,2.39037,2.38936,2.38994,231200000.0
2007-03-26 16:30:00,2.39004,2.39062,2.3897,2.38972,145200000.0
2007-03-26 16:35:00,2.3896,2.39118,2.3896,2.39102,214100000.0
2007-03-26 16:40:00,2.39082,2.39148,2.3906,2.39099,145300000.0
2007-03-26 16:45:00,2.39083,2.39115,2.39019,2.39062,206400000.0
2007-03-26 16:50:00,2.39066,2.39066,2.39,2.39024,164100000.0
2007-03-26 16:55:00,2.39058,2.3912,2.38925,2.38944,130600000.0
2007-03-26 17:00:00,2.3895,2.39,2.38936,2.38967,196800000.0
2007-03-26 17:05:00,2.38949,2.39036,2.38926,2.39013,151300000.0
2007-03-26 17:10:00,2.39038,2.39069,2.39011,2.39053,159000000.0
2007-03-26 17:15:00,2.39061,2.39109,2.39029,2.39109,145300000.0
2007-03-26 17:20:00,2.39135,2.39145,2.39081,2.39137,120300000.0
2007-03-26 17:25:00,2.39125,2.39128,2.39082,2.39096,139000000.0
2007-03-26 17:30:00,2.39119,2.39203,2.39118,2.39171,179199999.0
2007-03-26 17:35:00,2.39197,2.39239,2.39182,2.39221,165900000.0
2007-03-26 17:40:00,2.39209,2.39228,2.39156,2.39187,197400000.0
2007-03-26 17:45:00,2.39175,2.39199,2.39103,2.39113,132600000.0
2007-03-26 17:50:00,2.39105,2.3913,2.3901,2.39121,152999999.0
2007-03-26 17:55:00,2.39108,2.39177,2.39102,2.39105,138800000.0
2007-03-26 18:00:00,2.39115,2.39149,2.3911,2.39128,153200000.0
2007-03-26 18:05:00,2.39139,2.39164,2.39105,2.39115,112400000.0
2007-03-26 18:10:00,2.39109,2.39123,2.39079,2.39082,154800000.0
2007-03-26 18:15:00,2.39092,2.39167,2.39078,2.39142,141600000.0
2007-03-26 18:20:00,2.39151,2.39185,2.39095,2.39111,177000000.0
2007-03-26 18:25:00,2.39116,2.3916,2.39106,2.39112,141500000.0
2007-03-26 18:30:00,2.39113,2.39188,2.39103,2.39183,130699999.0
2007-03-26 18:35:00,2.39202,2.39215,2.39153,2.39155,167100000.0
2007-03-26 18:40:00,2.39146,2.39199,2.39145,2.39199,82700000.0
2007-03-26 18:45:00,2.39199,2.39271,2.39199,2.3926,65499999.0
2007-03-26 18:50:00,2.39267,2.39276,2.39195,2.3921,142700000.0
2007-03-26 18:55:00,2.39218,2.39272,2.39215,2.39248,137500000.0
2007-03-26 19:00:00,2.39253,2.39318,2.39253,2.39274,152700000.0
2007-03-26 19:05:00,2.39272,2.39296,2.39191,2.39192,113900000.0
2007-03-26 19:10:00,2.39206,2.39247,2.39205,2.3924,165500000.0
2007-03-26 19:15:00,2.39242,2.39244,2.39188,2.39188,113000000.0
2007-03-26 19:20:00,2.39186,2.39223,2.39177,2.3918,95700000.0
2007-03-26 19:25:00,2.3917,2.39199,2.39157,2.39158,198500000.0
2007-03-26 19:30:00,2.39162,2.39207,2.39147,2.39195,135100000.0
2007-03-26 19:35:00,2.39192,2.39205,2.39126,2.39126,180200000.0
2007-03-26 19:40:00,2.39159,2.39193,2.39132,2.39193,105599999.0
2007-03-26 19:45:00,2.39178,2.39239,2.39178,2.39228,138100000.0
2007-03-26 19:50:00,2.39245,2.3925,2.39195,2.39215,102700000.0
2007-03-26 19:55:00,2.39214,2.39255,2.39193,2.39224,163100000.0
2007-03-26 20:00:00,2.39208,2.39258,2.39208,2.39238,53800000.0
2007-03-26 20:05:00,2.39235,2.39253,2.39185,2.39214,153800000.0
2007-03-26 20:10:00,2.39203,2.39274,2.39192,2.39262,177700000.0
2007-03-26 20:15:00,2.39254,2.39309,2.39245,2.39245,84700000.0
2007-03-26 20:20:00,2.39255,2.39273,2.39219,2.39273,83300000.0
2007-03-26 20:25:00,2.39271,2.39296,2.39237,2.39284,119200000.0
2007-03-26 20:30:00,2.39284,2.39296,2.39261,2.39282,129700001.0
2007-03-26 20:35:00,2.39294,2.39336,2.39279,2.39301,133000000.0
2007-03-26 20:40:00,2.39309,2.39321,2.39247,2.39281,155100000.0
2007-03-26 20:45:00,2.39269,2.39399,2.39269,2.39356,137900000.0
2007-03-26 20:50:00,2.39381,2.39393,2.3936,2.39389,81100000.0
2007-03-26 20:55:00,2.39389,2.39423,2.39333,2.39417,152500000.0
2007-03-26 21:00:00,2.39422,2.39426,2.39368,2.39426,122700000.0
2007-03-26 21:05:00,2.39436,2.39436,2.39387,2.39396,97900000.0
2007-03-26 21:10:00,2.39384,2.39411,2.39375,2.39397,119600000.0
2007-03-26 21:15:00,2.39408,2.39413,2.39377,2.39387,66900000.0
2007-03-26 21:20:00,2.39375,2.39424,2.39366,2.39402,122300000.0
2007-03-26 21:25:00,2.39385,2.39423,2.3936,2.39423,168900000.0
2007-03-26 21:30:00,2.3941,2.39425,2.39293,2.39332,114600000.0
2007-03-26 21:35:00,2.39338,2.39369,2.3933,2.39338,159500000.0
2007-03-26 21:40:00,2.39333,2.3934,2.39308,2.39322,100799999.0
2007-03-26 21:45:00,2.39318,2.39414,2.39318,2.39414,130300000.0
2007-03-26 21:50:00,2.3942,2.39441,2.39368,2.39368,175600000.0
2007-03-26 21:55:00,2.39373,2.39373,2.39324,2.39337,86600000.0
2007-03-26 22:00:00,2.39344,2.39344,2.39268,2.39278,123000000.0
2007-03-26 22:05:00,2.39272,2.39308,2.39225,2.39308,90400000.0
2007-03-26 22:10:00,2.39331,2.39331,2.39261,2.39285,126800000.0
2007-03-26 22:15:00,2.39276,2.39313,2.39276,2.3928,130100000.0
2007-03-26 22:20:00,2.39293,2.39323,2.39284,2.39313,121500000.0
2007-03-26 22:25:00,2.39303,2.39328,2.39289,2.39315,91900000.0
2007-03-26 22:30:00,2.39292,2.39305,2.39259,2.39273,99100000.0
2007-03-26 22:35:00,2.39263,2.39301,2.39262,2.39282,125700000.0
2007-03-26 22:40:00,2.39304,2.39304,2.39252,2.39288,158200000.0
2007-03-26 22:45:00,2.39278,2.39303,2.39264,2.39303,128000000.0
2007-03-26 22:50:00,2.39302,2.39328,2.39301,2.39312,47000000.0
2007-03-26 22:55:00,2.39315,2.3936,2.39284,2.3936,49800000.0
2007-03-26 23:00:00,2.39353,2.3936,2.39319,2.3936,109500000.0
2007-03-26 23:05:00,2.3936,2.39393,2.3931,2.3931,93600000.0
2007-03-26 23:10:00,2.39301,2.39317,2.39279,2.39287,109700000.0
2007-03-26 23:15:00,2.39304,2.39329,2.39272,2.39272,74100000.0
2007-03-26 23:20:00,2.39281,2.39296,2.39253,2.39271,75200000.0
2007-03-26 23:25:00,2.39256,2.39348,2.39256,2.39342,139800000.0
2007-03-26 23:30:00,2.39339,2.39372,2.3933,2.39351,87200000.0
2007-03-26 23:35:00,2.39332,2.39358,2.39311,2.39345,84300000.0
2007-03-26 23:40:00,2.39328,2.39367,2.39318,2.39318,138000000.0
2007-03-26 23:45:00,2.39343,2.3937,2.39285,2.39326,98800000.0
2007-03-26 23:50:00,2.39338,2.3938,2.3931,2.3931,76400000.0
2007-03-26 23:55:00,2.39338,2.39355,2.39321,2.39341,61200000.0
2007-03-27 00:00:00,2.3934,2.39353,2.39228,2.39353,89600000.0
2007-03-27 00:05:00,2.39349,2.39385,2.39337,2.3938,137300000.0
2007-03-27 00:10:00,2.39372,2.39372,2.39359,2.39359,58100000.0
2007-03-27 00:15:00,2.39364,2.39386,2.39354,2.3936,90000000.0
2007-03-27 00:20:00,2.39362,2.39399,2.39358,2.3937,97400000.0
2007-03-27 00:25:00,2.39377,2.39443,2.39343,2.39443,91500000.0
2007-03-27 00:30:00,2.39438,2.39458,2.39425,2.39438,78600000.0
2007-03-27 00:35:00,2.39419,2.39489,2.39377,2.39486,154500000.0
2007-03-27 00:40:00,2.39468,2.39536,2.39468,2.39487,106800000.0
2007-03-27 00:45:00,2.39505,2.39505,2.39459,2.39471,56900000.0
2007-03-27 00:50:00,2.39424,2.39475,2.39424,2.39445,125900000.0
2007-03-27 00:55:00,2.3945,2.39456,2.3941,2.39415,118400000.0
2007-03-27 01:00:00,2.394,2.39457,2.3939,2.39453,144600000.0
2007-03-27 01:05:00,2.39451,2.39497,2.39442,2.39481,147600000.0
2007-03-27 01:10:00,2.3949,2.39505,2.39458,2.39458,30900000.0
2007-03-27 01:15:00,2.39419,2.39419,2.39312,2.39342,133800000.0
2007-03-27 01:20:00,2.39374,2.39419,2.39348,2.39391,146700000.0
2007-03-27 01:25:00,2.39371,2.3945,2.39368,2.39432,142600000.0
2007-03-27 01:30:00,2.39437,2.39466,2.39408,2.39449,97800000.0
2007-03-27 01:35:00,2.3945,2.39452,2.39391,2.39417,141900000.0
2007-03-27 01:40:00,2.39424,2.39437,2.39356,2.39378,145800000.0
2007-03-27 01:45:00,2.39357,2.39364,2.39331,2.39353,96700000.0
2007-03-27 01:50:00,2.39361,2.3938,2.39339,2.3934,175000000.0
2007-03-27 01:55:00,2.3933,2.39369,2.39325,2.39362,73600000.0
2007-03-27 02:00:00,2.3937,2.39399,2.39344,2.39369,150000000.0
2007-03-27 02:05:00,2.39374,2.39413,2.39371,2.39406,107900000.0
2007-03-27 02:10:00,2.39374,2.39425,2.39349,2.39395,108100000.0
2007-03-27 02:15:00,2.39384,2.39391,2.39355,2.39362,120500000.0
2007-03-27 02:20:00,2.3935,2.39369,2.39324,2.3933,124900000.0
2007-03-27 02:25:00,2.39332,2.39355,2.39321,2.39321,86600000.0
2007-03-27 02:30:00,2.39323,2.39369,2.3931,2.39337,177900000.0
2007-03-27 02:35:00,2.39329,2.3935,2.39273,2.39289,96600000.0
2007-03-27 02:40:00,2.39293,2.39318,2.39266,2.39272,103700000.0
2007-03-27 02:45:00,2.39276,2.39324,2.39273,2.39305,98500000.0
2007-03-27 02:50:00,2.39296,2.39365,2.39263,2.39332,177900000.0
2007-03-27 02:55:00,2.39327,2.39348,2.39275,2.39325,87400000.0
2007-03-27 03:00:00,2.39341,2.39382,2.39307,2.39372,114300000.0
2007-03-27 03:05:00,2.3936,2.39389,2.39327,2.3935,126300001.0
2007-03-27 03:10:00,2.39353,2.39365,2.39353,2.39365,44700000.0
2007-03-27 03:15:00,2.3937,2.39383,2.39301,2.39325,142000000.0
2007-03-27 03:20:00,2.39341,2.3936,2.39327,2.39338,68499999.0
2007-03-27 03:25:00,2.39347,2.39366,2.39336,2.39353,98600000.0
2007-03-27 03:30:00,2.39355,2.39365,2.39314,2.39314,59600000.0
2007-03-27 03:35:00,2.39313,2.39335,2.39301,2.3933,99700000.0
2007-03-27 03:40:00,2.39319,2.39398,2.39315,2.39344,114000000.0
2007-03-27 03:45:00,2.3933,2.39384,2.39327,2.39347,118700000.0
2007-03-27 03:50:00,2.39338,2.39391,2.39338,2.39375,145900000.0
2007-03-27 03:55:00,2.39363,2.39372,2.39322,2.39345,94700000.0
2007-03-27 04:00:00,2.3936,2.39371,2.39344,2.39347,103300000.0
2007-03-27 04:05:00,2.39347,2.39365,2.39319,2.39357,131200000.0
2007-03-27 04:10:00,2.39343,2.39376,2.39322,2.39355,99300000.0
2007-03-27 04:15:00,2.39335,2.39378,2.39274,2.39349,126999999.0
2007-03-27 04:20:00,2.39342,2.39363,2.39342,2.39356,51100000.0
2007-03-27 04:25:00,2.39383,2.39391,2.3932,2.3936,72400000.0
2007-03-27 04:30:00,2.39365,2.39408,2.39365,2.39384,41000000.0
2007-03-27 04:35:00,2.39405,2.39436,2.39402,2.39419,162400001.0
2007-03-27 04:40:00,2.39406,2.39438,2.39399,2.39438,89300000.0
2007-03-27 04:45:00,2.39437,2.39464,2.39412,2.39462,98600000.0
2007-03-27 04:50:00,2.39464,2.39526,2.39458,2.39482,61000000.0
2007-03-27 04:55:00,2.39476,2.39491,2.39441,2.3947,115900000.0
2007-03-27 05:00:00,2.3945,2.39472,2.39445,2.3945,147600000.0
2007-03-27 05:05:00,2.39455,2.39468,2.3944,2.39448,255300001.0
2007-03-27 05:10:00,2.39455,2.3947,2.39417,2.39458,425999998.0
2007-03-27 05:15:00,2.39464,2.39479,2.39427,2.39462,313300000.0
2007-03-27 05:20:00,2.39472,2.39504,2.39453,2.3946,193000000.0
2007-03-27 05:25:00,2.39457,2.39486,2.3944,2.39452,308800000.0
2007-03-27 05:30:00,2.39466,2.39476,2.39443,2.39465,327200001.0
2007-03-27 05:35:00,2.39453,2.39495,2.39451,2.39468,272900000.0
2007-03-27 05:40:00,2.39471,2.39482,2.39414,2.39458,404000000.0
2007-03-27 05:45:00,2.39478,2.39489,2.39438,2.39472,203099999.0
2007-03-27 05:50:00,2.39461,2.39482,2.39451,2.39457,205100000.0
2007-03-27 05:55:00,2.3946,2.39478,2.3942,2.39465,344400001.0
2007-03-27 06:00:00,2.39472,2.39486,2.39444,2.39478,417800002.0
2007-03-27 06:05:00,2.39464,2.39481,2.39382,2.39413,367900000.0
2007-03-27 06:10:00,2.39407,2.39436,2.39395,2.39415,503500000.0
2007-03-27 06:15:00,2.39408,2.39419,2.39362,2.39372,372300000.0
2007-03-27 06:20:00,2.39373,2.39413,2.3936,2.39413,215200000.0
2007-03-27 06:25:00,2.39404,2.39424,2.39359,2.3941,420600000.0
2007-03-27 06:30:00,2.39366,2.39417,2.39366,2.39372,297200000.0
2007-03-27 06:35:00,2.39395,2.39414,2.39359,2.39359,825200001.0
2007-03-27 06:40:00,2.39386,2.39391,2.39343,2.3937,580100000.0
2007-03-27 06:45:00,2.39363,2.39387,2.39319,2.39366,535299999.0
2007-03-27 06:50:00,2.39353,2.39447,2.39332,2.39412,233000000.0
2007-03-27 06:55:00,2.39415,2.39434,2.39407,2.3943,774399998.0
2007-03-27 07:00:00,2.39422,2.39438,2.39342,2.39379,1112600001.0
2007-03-27 07:05:00,2.39418,2.39435,2.39365,2.39382,802800000.0
2007-03-27 07:10:00,2.3938,2.39412,2.3937,2.39398,558199999.0
2007-03-27 07:15:00,2.39391,2.39396,2.39363,2.39391,620300000.0
2007-03-27 07:20:00,2.39374,2.39431,2.39361,2.39399,590100001.0
2007-03-27 07:25:00,2.39393,2.39429,2.39363,2.39375,1025000002.0
2007-03-27 07:30:00,2.39387,2.39447,2.39358,2.39358,777400000.0
2007-03-27 07:35:00,2.39356,2.39358,2.39271,2.39306,663900000.0
2007-03-27 07:40:00,2.39315,2.39352,2.39277,2.3931,606900000.0
2007-03-27 07:45:00,2.39296,2.39344,2.39289,2.39328,511300000.0
2007-03-27 07:50:00,2.39334,2.39379,2.39321,2.39363,254500000.0
2007-03-27 07:55:00,2.39358,2.39393,2.39349,2.39352,239300000.0
2007-03-27 08:00:00,2.39349,2.39373,2.39313,2.39349,532900000.0
2007-03-27 08:05:00,2.39336,2.39355,2.3925,2.39281,337900000.0
2007-03-27 08:10:00,2.39283,2.39387,2.39278,2.39371,392000000.0
2007-03-27 08:15:00,2.39374,2.39384,2.39331,2.39331,454000000.0
2007-03-27 08:20:00,2.39344,2.39359,2.39268,2.39283,377300000.0
2007-03-27 08:25:00,2.3929,2.39308,2.39206,2.3925,629600000.0
2007-03-27 08:30:00,2.39248,2.39335,2.39238,2.39306,581400001.0
2007-03-27 08:35:00,2.39289,2.39289,2.39187,2.39235,526000000.0
2007-03-27 08:40:00,2.3922,2.39241,2.39195,2.39208,411500000.0
2007-03-27 08:45:00,2.39206,2.39239,2.39164,2.39204,433100001.0
2007-03-27 08:50:00,2.39198,2.39317,2.39184,2.39248,829999999.0
2007-03-27 08:55:00,2.39273,2.39301,2.3923,2.3924,442400000.0
2007-03-27 09:00:00,2.39241,2.39289,2.39189,2.39286,716300000.0
2007-03-27 09:05:00,2.3929,2.39325,2.39242,2.39266,617400001.0
2007-03-27 09:10:00,2.39249,2.39252,2.39077,2.39089,283000000.0
2007-03-27 09:15:00,2.39088,2.39119,2.39055,2.39069,691000000.0
2007-03-27 09:20:00,2.3906,2.39101,2.39,2.39025,576300000.0
2007-03-27 09:25:00,2.39028,2.39061,2.38959,2.38963,1293000000.0
2007-03-27 09:30:00,2.3896,2.39027,2.38955,2.39027,1338299998.0
2007-03-27 09:35:00,2.39033,2.3907,2.38988,2.39031,1329900002.0
2007-03-27 09:40:00,2.39031,2.39078,2.39026,2.39035,1425100000.0
2007-03-27 09:45:00,2.39043,2.39147,2.3903,2.39133,1191700001.0
2007-03-27 09:50:00,2.39129,2.3915,2.39085,2.39133,1738500000.0
2007-03-27 09:55:00,2.39134,2.3917,2.39112,2.39138,1420500004.0
2007-03-27 10:00:00,2.39085,2.39101,2.38913,2.38985,134800000.0
2007-03-27 10:05:00,2.38997,2.39053,2.38857,2.38965,127000000.0
2007-03-27 10:10:00,2.38947,2.38949,2.38907,2.38907,130300000.0
2007-03-27 10:15:00,2.38914,2.38941,2.3877,2.38793,177900000.0
2007-03-27 10:20:00,2.38791,2.38878,2.38788,2.38878,185800000.0
2007-03-27 10:25:00,2.38865,2.38876,2.38798,2.38826,210000000.0
2007-03-27 10:30:00,2.38835,2.3887,2.3879,2.3879,151000000.0
2007-03-27 10:35:00,2.38781,2.3879,2.38695,2.38704,246900000.0
2007-03-27 10:40:00,2.38713,2.38716,2.38625,2.38687,236000001.0
2007-03-27 10:45:00,2.38696,2.38719,2.38579,2.386,189999999.0
2007-03-27 10:50:00,2.38587,2.38637,2.38548,2.38637,137200001.0
2007-03-27 10:55:00,2.38646,2.38757,2.38646,2.38732,129800000.0
2007-03-27 11:00:00,2.38713,2.38713,2.38408,2.38412,148000000.0
2007-03-27 11:05:00,2.38371,2.38432,2.38303,2.38405,194400000.0
2007-03-27 11:10:00,2.38393,2.38454,2.38373,2.38454,166000000.0
2007-03-27 11:15:00,2.38454,2.38454,2.38342,2.38342,136900000.0
2007-03-27 11:20:00,2.38351,2.38374,2.38254,2.38257,172300001.0
2007-03-27 11:25:00,2.38278,2.38307,2.38255,2.38283,158800000.0
2007-03-27 11:30:00,2.38282,2.38295,2.3815,2.38185,215899999.0
2007-03-27 11:35:00,2.38178,2.38221,2.38149,2.38221,176400000.0
2007-03-27 11:40:00,2.38229,2.38302,2.38229,2.38282,176000000.0
2007-03-27 11:45:00,2.38279,2.38334,2.3826,2.38293,172699999.0
2007-03-27 11:50:00,2.38294,2.38327,2.38252,2.38272,174400000.0
2007-03-27 11:55:00,2.38294,2.38383,2.38285,2.38382,157000000.0
2007-03-27 12:00:00,2.3838,2.38453,2.38339,2.38436,167800000.0
2007-03-27 12:05:00,2.38444,2.38541,2.38441,2.38535,191299999.0
2007-03-27 12:10:00,2.38545,2.38635,2.38541,2.38635,119200000.0
2007-03-27 12:15:00,2.38629,2.38644,2.38546,2.38555,183300001.0
2007-03-27 12:20:00,2.38553,2.38636,2.38549,2.38586,163300001.0
2007-03-27 12:25:00,2.38593,2.38633,2.38566,2.38574,162500000.0
2007-03-27 12:30:00,2.38561,2.38561,2.38465,2.38476,96200000.0
2007-03-27 12:35:00,2.3849,2.38589,2.38457,2.38582,117100000.0
2007-03-27 12:40:00,2.38571,2.38586,2.38488,2.38522,161399999.0
2007-03-27 12:45:00,2.38521,2.38615,2.38507,2.38615,149600000.0
2007-03-27 12:50:00,2.38595,2.38595,2.38517,2.38546,130400000.0
2007-03-27 12:55:00,2.38559,2.38601,2.38531,2.38576,189600001.0
2007-03-27 13:00:00,2.38599,2.38607,2.38557,2.38602,131200000.0
2007-03-27 13:05:00,2.38596,2.38618,2.38579,2.386,200800000.0
2007-03-27 13:10:00,2.38605,2.3863,2.38594,2.38613,155300000.0
2007-03-27 13:15:00,2.38614,2.38661,2.386,2.38618,157900000.0
2007-03-27 13:20:00,2.38624,2.38687,2.38611,2.38665,130900000.0
2007-03-27 13:25:00,2.38673,2.38738,2.38671,2.38689,177900000.0
2007-03-27 13:30:00,2.38676,2.38701,2.38657,2.3869,116200000.0
2007-03-27 13:35:00,2.387,2.387,2.38657,2.38686,133400000.0
2007-03-27 13:40:00,2.38682,2.38686,2.38644,2.38644,110800000.0
2007-03-27 13:45:00,2.38645,2.38742,2.38645,2.38718,171100000.0
2007-03-27 13:50:00,2.38699,2.38755,2.38671,2.38706,151200000.0
2007-03-27 13:55:00,2.38702,2.3871,2.38647,2.38671,181200000.0
2007-03-27 14:00:00,2.38681,2.38716,2.3867,2.38682,183600000.0
2007-03-27 14:05:00,2.38689,2.38691,2.38647,2.38669,181400000.0
2007-03-27 14:10:00,2.38657,2.38747,2.38657,2.3872,149500000.0
2007-03-27 14:15:00,2.38718,2.38762,2.38688,2.38753,133600000.0
2007-03-27 14:20:00,2.38754,2.38801,2.38754,2.38779,135000000.0
2007-03-27 14:25:00,2.38777,2.38794,2.38728,2.38794,191300000.0
2007-03-27 14:30:00,2.38778,2.38843,2.38759,2.38767,218400000.0
2007-03-27 14:35:00,2.38742,2.38774,2.38637,2.38655,188200000.0
2007-03-27 14:40:00,2.38664,2.38668,2.38611,2.38651,167599999.0
2007-03-27 14:45:00,2.38664,2.38731,2.38661,2.38692,145000000.0
2007-03-27 14:50:00,2.38703,2.38737,2.38668,2.387,151100000.0
2007-03-27 14:55:00,2.38713,2.38727,2.38678,2.38698,138100000.0
2007-03-27 15:00:00,2.38692,2.38742,2.38654,2.38742,164000000.0
2007-03-27 15:05:00,2.38732,2.38737,2.387,2.38726,151900000.0
2007-03-27 15:10:00,2.38715,2.38738,2.38689,2.38711,144100000.0
2007-03-27 15:15:00,2.38702,2.38848,2.38702,2.38837,182300000.0
2007-03-27 15:20:00,2.38835,2.38845,2.3876,2.3876,141300000.0
2007-03-27 15:25:00,2.38757,2.38806,2.38732,2.3879,129600000.0
2007-03-27 15:30:00,2.38794,2.38794,2.38706,2.38726,186000000.0
2007-03-27 15:35:00,2.38726,2.38755,2.38664,2.3873,194500000.0
2007-03-27 15:40:00,2.38722,2.38722,2.38593,2.38601,129900000.0
2007-03-27 15:45:00,2.38594,2.38606,2.38537,2.38606,211500000.0
2007-03-27 15:50:00,2.38588,2.38597,2.38562,2.3858,183900000.0
2007-03-27 15:55:00,2.38566,2.38614,2.38495,2.38553,176900000.0
2007-03-27 16:00:00,2.38507,2.38719,2.38482,2.38693,133100000.0
2007-03-27 16:05:00,2.38693,2.38718,2.38614,2.38614,124500000.0
2007-03-27 16:10:00,2.38586,2.38589,2.38472,2.38475,203400001.0
2007-03-27 16:15:00,2.38486,2.38511,2.3842,2.38496,225700000.0
2007-03-27 16:20:00,2.38515,2.3856,2.38465,2.38518,174700000.0
2007-03-27 16:25:00,2.38495,2.38529,2.38457,2.38492,160000000.0
2007-03-27 16:30:00,2.38475,2.38475,2.38411,2.38414,194600000.0
2007-03-27 16:35:00,2.38414,2.38463,2.38394,2.38447,160800000.0
2007-03-27 16:40:00,2.38472,2.38557,2.38472,2.38532,133300000.0
2007-03-27 16:45:00,2.38491,2.3852,2.3844,2.38466,127400000.0
2007-03-27 16:50:00,2.38485,2.38498,2.38426,2.38442,219199999.0
2007-03-27 16:55:00,2.38444,2.38563,2.38402,2.38563,130900000.0
2007-03-27 17:00:00,2.38576,2.38583,2.3853,2.38542,226900000.0
2007-03-27 17:05:00,2.38519,2.38556,2.38488,2.38488,138300000.0
2007-03-27 17:10:00,2.38466,2.38573,2.38446,2.38561,125500000.0
2007-03-27 17:15:00,2.38575,2.38575,2.38476,2.38519,154200000.0
2007-03-27 17:20:00,2.38496,2.38515,2.38454,2.38491,107700000.0
2007-03-27 17:25:00,2.38504,2.38514,2.38435,2.38463,134600000.0
2007-03-27 17:30:00,2.38483,2.38593,2.38438,2.38547,147200000.0
2007-03-27 17:35:00,2.38524,2.38531,2.38446,2.38453,175800000.0
2007-03-27 17:40:00,2.38454,2.38512,2.38396,2.38451,176900000.0
2007-03-27 17:45:00,2.38456,2.38558,2.38456,2.38482,160000000.0
2007-03-27 17:50:00,2.38491,2.38509,2.38451,2.38479,153500000.0
2007-03-27 17:55:00,2.38504,2.38535,2.38449,2.38506,182800001.0
2007-03-27 18:00:00,2.38548,2.38603,2.38524,2.38563,129999999.0
2007-03-27 18:05:00,2.38552,2.3858,2.38488,2.3857,156000000.0
2007-03-27 18:10:00,2.38568,2.38568,2.38502,2.38502,130200000.0
2007-03-27 18:15:00,2.38512,2.38519,2.38471,2.38513,148300000.0
2007-03-27 18:20:00,2.38494,2.38498,2.38391,2.38437,94000000.0
2007-03-27 18:25:00,2.38456,2.38514,2.38415,2.38509,115800000.0
2007-03-27 18:30:00,2.38513,2.38527,2.38489,2.38527,133800000.0
2007-03-27 18:35:00,2.38513,2.38514,2.38472,2.38477,123000000.0
2007-03-27 18:40:00,2.38489,2.38562,2.38474,2.3856,126300000.0
2007-03-27 18:45:00,2.38563,2.38569,2.38495,2.385,87200000.0
2007-03-27 18:50:00,2.38517,2.3854,2.38506,2.38506,149100001.0
2007-03-27 18:55:00,2.38519,2.38566,2.38517,2.38554,113500000.0
2007-03-27 19:00:00,2.38571,2.38607,2.38561,2.38563,178800000.0
2007-03-27 19:05:00,2.38572,2.38653,2.38556,2.38617,209999998.0
2007-03-27 19:10:00,2.38624,2.38689,2.38624,2.38649,137899998.0
2007-03-27 19:15:00,2.38658,2.38696,2.38652,2.38668,117000000.0
2007-03-27 19:20:00,2.38662,2.38703,2.38658,2.38668,177700000.0
2007-03-27 19:25:00,2.3867,2.38686,2.3865,2.38654,116500000.0
2007-03-27 19:30:00,2.38647,2.38701,2.38645,2.38678,135400000.0
2007-03-27 19:35:00,2.38688,2.38732,2.38688,2.38718,74000000.0
2007-03-27 19:40:00,2.38718,2.38726,2.38677,2.38726,95900000.0
2007-03-27 19:45:00,2.38715,2.38719,2.38667,2.38667,108600000.0
2007-03-27 19:50:00,2.38657,2.38679,2.38643,2.3867,98900000.0
2007-03-27 19:55:00,2.38657,2.38674,2.38633,2.38642,99100000.0
2007-03-27 20:00:00,2.38646,2.38654,2.38618,2.38636,134800000.0
2007-03-27 20:05:00,2.38642,2.3865,2.38609,2.38611,55700000.0
2007-03-27 20:10:00,2.38612,2.38622,2.38542,2.38543,97300000.0
2007-03-27 20:15:00,2.38552,2.38583,2.38515,2.38569,125900000.0
2007-03-27 20:20:00,2.38573,2.38614,2.38565,2.38591,144900000.0
2007-03-27 20:25:00,2.3859,2.38622,2.38586,2.38612,124400000.0
2007-03-27 20:30:00,2.38613,2.3862,2.38573,2.38601,179199999.0
2007-03-27 20:35:00,2.38595,2.38631,2.38578,2.38628,136500000.0
2007-03-27 20:40:00,2.38618,2.38642,2.3857,2.38585,168300000.0
2007-03-27 20:45:00,2.38605,2.38633,2.38564,2.3862,81900000.0
2007-03-27 20:50:00,2.38638,2.38659,2.38609,2.38657,167300000.0
2007-03-27 20:55:00,2.3866,2.3866,2.38593,2.38632,93200000.0
2007-03-27 21:00:00,2.38632,2.38634,2.38573,2.38612,103100000.0
2007-03-27 21:05:00,2.38623,2.38632,2.38592,2.38592,76000000.0
2007-03-27 21:10:00,2.38606,2.38616,2.38576,2.38579,99500000.0
2007-03-27 21:15:00,2.38594,2.38615,2.38589,2.38615,48600000.0
2007-03-27 21:20:00,2.38605,2.38633,2.38597,2.38602,66600000.0
2007-03-27 21:25:00,2.3858,2.38605,2.38561,2.38572,140000000.0
2007-03-27 21:30:00,2.38584,2.38601,2.38571,2.38601,116400000.0
2007-03-27 21:35:00,2.38602,2.38615,2.38574,2.38613,134500000.0
2007-03-27 21:40:00,2.38583,2.38623,2.38568,2.38599,63100000.0
2007-03-27 21:45:00,2.38599,2.3863,2.3858,2.38585,68000000.0
2007-03-27 21:50:00,2.38581,2.38594,2.38565,2.3858,97800000.0
2007-03-27 21:55:00,2.38583,2.3859,2.38517,2.38525,136900001.0
2007-03-27 22:00:00,2.38515,2.38519,2.38488,2.38504,136300000.0
2007-03-27 22:05:00,2.38509,2.3852,2.38482,2.38508,80300000.0
2007-03-27 22:10:00,2.38509,2.38568,2.38509,2.38552,127400000.0
2007-03-27 22:15:00,2.38555,2.38563,2.38539,2.38545,53600000.0
2007-03-27 22:20:00,2.38536,2.38577,2.38518,2.38561,148400000.0
2007-03-27 22:25:00,2.38545,2.38593,2.38527,2.38578,176099999.0
2007-03-27 22:30:00,2.38568,2.38568,2.38498,2.3854,131800000.0
2007-03-27 22:35:00,2.3855,2.38593,2.38539,2.3858,150300000.0
2007-03-27 22:40:00,2.38593,2.386,2.38552,2.38564,96700000.0
2007-03-27 22:45:00,2.38568,2.38586,2.38532,2.38532,136700000.0
2007-03-27 22:50:00,2.38534,2.38574,2.38454,2.38456,203300000.0
2007-03-27 22:55:00,2.3839,2.38443,2.38318,2.38408,95700000.0
2007-03-27 23:00:00,2.38427,2.38435,2.38185,2.38301,166099998.0
2007-03-27 23:05:00,2.38332,2.38374,2.3811,2.38159,179800000.0
2007-03-27 23:10:00,2.38187,2.38191,2.37989,2.38026,209500001.0
2007-03-27 23:15:00,2.38014,2.38165,2.3792,2.38117,167100001.0
2007-03-27 23:20:00,2.38126,2.38191,2.38092,2.38159,181399999.0
2007-03-27 23:25:00,2.38127,2.38127,2.38028,2.3809,177000000.0
2007-03-27 23:30:00,2.38075,2.38168,2.38075,2.38165,208300000.0
2007-03-27 23:35:00,2.38162,2.3818,2.38049,2.38072,97400000.0
2007-03-27 23:40:00,2.38078,2.38078,2.38012,2.38016,124800000.0
2007-03-27 23:45:00,2.3803,2.38062,2.37923,2.38045,182000000.0
2007-03-27 23:50:00,2.38026,2.38073,2.38011,2.38058,132000000.0
2007-03-27 23:55:00,2.38066,2.38089,2.38035,2.38055,114600000.0
2007-03-28 00:00:00,2.38081,2.38124,2.38064,2.38124,102700000.0
2007-03-28 00:05:00,2.38112,2.38124,2.38075,2.38084,119900000.0
2007-03-28 00:10:00,2.38098,2.38108,2.38052,2.38078,174800000.0
2007-03-28 00:15:00,2.3806,2.38116,2.38008,2.38075,125000000.0
2007-03-28 00:20:00,2.38073,2.38102,2.3804,2.38099,111000000.0
2007-03-28 00:25:00,2.38089,2.38123,2.38068,2.3809,141300000.0
2007-03-28 00:30:00,2.38085,2.38096,2.38032,2.38039,138900000.0
2007-03-28 00:35:00,2.38034,2.38112,2.38034,2.38112,83000000.0
2007-03-28 00:40:00,2.38105,2.38119,2.3809,2.38097,118200000.0
2007-03-28 00:45:00,2.38115,2.38124,2.38081,2.38101,104900000.0
2007-03-28 00:50:00,2.38109,2.3811,2.38053,2.38053,96100000.0
2007-03-28 00:55:00,2.38048,2.38086,2.38039,2.38051,149300000.0
2007-03-28 01:00:00,2.38068,2.38159,2.38068,2.38154,134700000.0
2007-03-28 01:05:00,2.38135,2.38176,2.38124,2.38139,164700000.0
2007-03-28 01:10:00,2.38144,2.38173,2.3812,2.3812,131400000.0
2007-03-28 01:15:00,2.38107,2.3814,2.38096,2.38128,107700000.0
2007-03-28 01:20:00,2.38133,2.382,2.38088,2.382,118700000.0
2007-03-28 01:25:00,2.38213,2.38222,2.38172,2.38172,88300000.0
2007-03-28 01:30:00,2.38199,2.3824,2.3818,2.3824,194800001.0
2007-03-28 01:35:00,2.38226,2.38286,2.38176,2.38179,134300000.0
2007-03-28 01:40:00,2.38176,2.38211,2.38175,2.38201,131500000.0
2007-03-28 01:45:00,2.38205,2.38229,2.38171,2.38229,161800000.0
2007-03-28 01:50:00,2.3823,2.38267,2.38183,2.38214,152400000.0
2007-03-28 01:55:00,2.38206,2.38234,2.38181,2.38226,138400000.0
2007-03-28 02:00:00,2.38218,2.38235,2.38155,2.38171,155000000.0
2007-03-28 02:05:00,2.38154,2.38166,2.38122,2.38128,123000000.0
2007-03-28 02:10:00,2.38132,2.38154,2.38123,2.38123,110700000.0
2007-03-28 02:15:00,2.38119,2.3813,2.38114,2.38123,60700000.0
2007-03-28 02:20:00,2.38109,2.38159,2.38103,2.38144,169000000.0
2007-03-28 02:25:00,2.38137,2.38197,2.38119,2.38157,196299998.0
2007-03-28 02:30:00,2.38156,2.38214,2.38156,2.3819,87600000.0
2007-03-28 02:35:00,2.38194,2.38203,2.38159,2.38164,145300000.0
2007-03-28 02:40:00,2.38167,2.38174,2.38124,2.38167,164400000.0
2007-03-28 02:45:00,2.38184,2.38184,2.38139,2.38139,83500000.0
2007-03-28 02:50:00,2.38135,2.3816,2.3806,2.38108,141300000.0
2007-03-28 02:55:00,2.38114,2.38175,2.381,2.38158,161900001.0
2007-03-28 03:00:00,2.38162,2.38162,2.38084,2.38135,164100000.0
2007-03-28 03:05:00,2.38118,2.38118,2.38064,2.38097,134700000.0
2007-03-28 03:10:00,2.381,2.38141,2.38088,2.38128,142100000.0
2007-03-28 03:15:00,2.38128,2.38139,2.38094,2.38113,152000000.0
2007-03-28 03:20:00,2.38114,2.38137,2.38071,2.38087,177700000.0
2007-03-28 03:25:00,2.38107,2.38121,2.38073,2.38097,179600000.0
2007-03-28 03:30:00,2.38093,2.38162,2.38091,2.38108,132100000.0
2007-03-28 03:35:00,2.38105,2.38124,2.38073,2.38105,123200000.0
2007-03-28 03:40:00,2.38104,2.38116,2.3808,2.38095,130600000.0
2007-03-28 03:45:00,2.3809,2.3812,2.38088,2.38108,90600000.0
2007-03-28 03:50:00,2.38113,2.38158,2.38093,2.38122,129600000.0
2007-03-28 03:55:00,2.38119,2.38135,2.38041,2.38057,139000000.0
2007-03-28 04:00:00,2.38074,2.38098,2.38056,2.38066,83200000.0
2007-03-28 04:05:00,2.38081,2.38117,2.38081,2.38085,72000000.0
2007-03-28 04:10:00,2.38096,2.38108,2.38075,2.38108,113600000.0
2007-03-28 04:15:00,2.38105,2.38158,2.38088,2.38148,90300000.0
2007-03-28 04:20:00,2.38152,2.38178,2.38144,2.38156,148800000.0
2007-03-28 04:25:00,2.3816,2.38172,2.38149,2.38157,113200000.0
2007-03-28 04:30:00,2.38164,2.38175,2.38116,2.38116,66000000.0
2007-03-28 04:35:00,2.3812,2.38136,2.38082,2.38125,100700000.0
2007-03-28 04:40:00,2.38112,2.3812,2.38058,2.38098,75900000.0
2007-03-28 04:45:00,2.38095,2.38109,2.38093,2.38102,50600000.0
2007-03-28 04:50:00,2.38095,2.38116,2.38041,2.38056,104800000.0
2007-03-28 04:55:00,2.38095,2.38142,2.38093,2.38112,138400000.0
2007-03-28 05:00:00,2.38119,2.38148,2.38114,2.38129,145800001.0
2007-03-28 05:05:00,2.38134,2.38134,2.38096,2.38134,235600000.0
2007-03-28 05:10:00,2.38135,2.38168,2.38115,2.38153,339700001.0
2007-03-28 05:15:00,2.38158,2.38162,2.38102,2.38102,387099999.0
2007-03-28 05:20:00,2.38113,2.38129,2.38093,2.38096,196300000.0
2007-03-28 05:25:00,2.38098,2.38115,2.38079,2.38093,292100000.0
2007-03-28 05:30:00,2.38091,2.38114,2.38081,2.38106,265200000.0
2007-03-28 05:35:00,2.38093,2.38101,2.38059,2.38085,276800000.0
2007-03-28 05:40:00,2.3807,2.38114,2.38058,2.38081,347799999.0
2007-03-28 05:45:00,2.381,2.38107,2.3807,2.38085,183600002.0
2007-03-28 05:50:00,2.3808,2.38092,2.38036,2.38043,223300000.0
2007-03-28 05:55:00,2.38045,2.38091,2.38043,2.38071,326900000.0
2007-03-28 06:00:00,2.38075,2.38099,2.38052,2.38075,369700000.0
2007-03-28 06:05:00,2.38079,2.38093,2.38065,2.38072,322000000.0
2007-03-28 06:10:00,2.38078,2.38078,2.37979,2.38005,443800000.0
2007-03-28 06:15:00,2.38002,2.38017,2.37963,2.37981,344800000.0
2007-03-28 06:20:00,2.37969,2.37996,2.37852,2.37853,292400000.0
2007-03-28 06:25:00,2.37813,2.37838,2.37766,2.37769,431300000.0
2007-03-28 06:30:00,2.37752,2.37888,2.37706,2.37722,326800000.0
2007-03-28 06:35:00,2.37717,2.37748,2.37676,2.37721,809600000.0
2007-03-28 06:40:00,2.37733,2.3776,2.37679,2.37741,683200000.0
2007-03-28 06:45:00,2.3773,2.37756,2.37672,2.37738,550799999.0
2007-03-28 06:50:00,2.37752,2.37793,2.37726,2.37775,286199999.0
2007-03-28 06:55:00,2.37774,2.37808,2.37736,2.37751,791400001.0
2007-03-28 07:00:00,2.37746,2.37781,2.37685,2.37725,1047099998.0
2007-03-28 07:05:00,2.37736,2.37772,2.37696,2.37705,797200001.0
2007-03-28 07:10:00,2.37696,2.37708,2.37667,2.37681,509400000.0
2007-03-28 07:15:00,2.37692,2.37721,2.37661,2.37661,630599999.0
2007-03-28 07:20:00,2.37645,2.3774,2.37621,2.37705,597499999.0
2007-03-28 07:25:00,2.377,2.37797,2.37696,2.3773,1020500001.0
2007-03-28 07:30:00,2.37718,2.37746,2.37676,2.37705,856400000.0
2007-03-28 07:35:00,2.37708,2.37735,2.37622,2.37622,598400001.0
2007-03-28 07:40:00,2.3763,2.3771,2.37627,2.37689,556800000.0
2007-03-28 07:45:00,2.37692,2.37723,2.37661,2.37706,485699999.0
2007-03-28 07:50:00,2.37721,2.37772,2.37704,2.37745,255699999.0
2007-03-28 07:55:00,2.37748,2.37755,2.37682,2.37717,273100000.0
2007-03-28 08:00:00,2.37687,2.37752,2.37612,2.37685,441800000.0
2007-03-28 08:05:00,2.37685,2.37858,2.37671,2.37831,341200000.0
2007-03-28 08:10:00,2.37844,2.37877,2.37795,2.37863,331200000.0
2007-03-28 08:15:00,2.37867,2.37971,2.37866,2.37962,444999999.0
2007-03-28 08:20:00,2.37965,2.38043,2.37952,2.38004,400500001.0
2007-03-28 08:25:00,2.37999,2.38019,2.37947,2.37961,581200001.0
2007-03-28 08:30:00,2.3797,2.38138,2.37956,2.38116,634300002.0
2007-03-28 08:35:00,2.38123,2.38123,2.38022,2.38044,553300000.0
2007-03-28 08:40:00,2.38033,2.38052,2.37996,2.37996,416400000.0
2007-03-28 08:45:00,2.38005,2.38041,2.37987,2.38,486599998.0
2007-03-28 08:50:00,2.37992,2.3802,2.37948,2.38007,773800001.0
2007-03-28 08:55:00,2.38011,2.38019,2.37965,2.38017,417100000.0
2007-03-28 09:00:00,2.38017,2.3802,2.37917,2.37952,694600000.0
2007-03-28 09:05:00,2.37963,2.38043,2.37943,2.3802,677200000.0
2007-03-28 09:10:00,2.3802,2.38075,2.38003,2.38033,256000000.0
2007-03-28 09:15:00,2.38037,2.38046,2.38,2.3802,722100000.0
2007-03-28 09:20:00,2.38008,2.38082,2.38003,2.38052,591199999.0
2007-03-28 09:25:00,2.38045,2.38079,2.38025,2.38045,1265100000.0
2007-03-28 09:30:00,2.38045,2.38246,2.38038,2.38246,1454799996.0
2007-03-28 09:35:00,2.38253,2.38301,2.38153,2.38284,1270500000.0
2007-03-28 09:40:00,2.383,2.38353,2.38259,2.38265,1318000000.0
2007-03-28 09:45:00,2.38278,2.38333,2.38265,2.38301,1274100000.0
2007-03-28 09:50:00,2.38299,2.38299,2.38158,2.38181,1627100000.0
2007-03-28 09:55:00,2.38174,2.38209,2.38157,2.38172,1460899999.0
2007-03-28 10:00:00,2.38171,2.38171,2.38103,2.38139,164100001.0
2007-03-28 10:05:00,2.38143,2.38143,2.38096,2.38126,147800000.0
2007-03-28 10:10:00,2.38126,2.38171,2.38114,2.38114,111400000.0
2007-03-28 10:15:00,2.38113,2.38163,2.38113,2.38152,119700000.0
2007-03-28 10:20:00,2.38151,2.38151,2.38049,2.38071,178000000.0
2007-03-28 10:25:00,2.38067,2.38067,2.37988,2.37988,147700000.0
2007-03-28 10:30:00,2.37912,2.37912,2.37755,2.37815,139000000.0
2007-03-28 10:35:00,2.3781,2.3788,2.37768,2.37792,105800000.0
2007-03-28 10:40:00,2.37812,2.37856,2.3778,2.37826,241500000.0
2007-03-28 10:45:00,2.37809,2.37872,2.3778,2.37835,149300000.0
2007-03-28 10:50:00,2.37833,2.37907,2.37829,2.37843,144500000.0
2007-03-28 10:55:00,2.37829,2.37879,2.37804,2.37879,120100000.0
2007-03-28 11:00:00,2.37854,2.37885,2.37831,2.37868,144700000.0
2007-03-28 11:05:00,2.37876,2.37893,2.37811,2.3786,184400000.0
2007-03-28 11:10:00,2.3787,2.37909,2.37837,2.37891,169200000.0
2007-03-28 11:15:00,2.3788,2.37925,2.37842,2.37859,191400000.0
2007-03-28 11:20:00,2.37882,2.37956,2.37882,2.37902,197700000.0
2007-03-28 11:25:00,2.37897,2.37947,2.3787,2.37897,111400000.0
2007-03-28 11:30:00,2.37873,2.379,2.37819,2.37819,175400000.0
2007-03-28 11:35:00,2.37812,2.37838,2.37811,2.37826,156000000.0
2007-03-28 11:40:00,2.37813,2.37814,2.37724,2.37725,168800000.0
2007-03-28 11:45:00,2.37736,2.37819,2.37698,2.37814,191800000.0
2007-03-28 11:50:00,2.37806,2.37864,2.37763,2.37842,156400000.0
2007-03-28 11:55:00,2.3784,2.37887,2.37809,2.37887,184300001.0
2007-03-28 12:00:00,2.37886,2.37943,2.37867,2.37918,240599998.0
2007-03-28 12:05:00,2.37928,2.37998,2.37925,2.3797,129400000.0
2007-03-28 12:10:00,2.37956,2.38075,2.37956,2.38075,102400000.0
2007-03-28 12:15:00,2.38103,2.38123,2.38039,2.38075,171600000.0
2007-03-28 12:20:00,2.38073,2.38124,2.38008,2.38008,183800000.0
2007-03-28 12:25:00,2.38014,2.38039,2.37982,2.38015,154600000.0
2007-03-28 12:30:00,2.38032,2.38044,2.3798,2.38022,143700000.0
2007-03-28 12:35:00,2.3804,2.38068,2.37996,2.37996,141200000.0
2007-03-28 12:40:00,2.38002,2.38065,2.38001,2.38028,119800000.0
2007-03-28 12:45:00,2.38037,2.38077,2.38023,2.38068,138400000.0
2007-03-28 12:50:00,2.38081,2.3811,2.38073,2.38087,135400000.0
2007-03-28 12:55:00,2.38095,2.38142,2.38095,2.38117,233600000.0
2007-03-28 13:00:00,2.38134,2.38134,2.3802,2.3802,189500000.0
2007-03-28 13:05:00,2.38017,2.3804,2.37961,2.37972,110100000.0
2007-03-28 13:10:00,2.37971,2.38001,2.37943,2.37977,137600000.0
2007-03-28 13:15:00,2.37967,2.38009,2.37954,2.37994,189800001.0
2007-03-28 13:20:00,2.37987,2.38017,2.37859,2.37859,161500001.0
2007-03-28 13:25:00,2.37855,2.37885,2.37815,2.37817,133400000.0
2007-03-28 13:30:00,2.37806,2.37813,2.37729,2.3776,146400000.0
2007-03-28 13:35:00,2.3777,2.37807,2.37755,2.37783,204199999.0
2007-03-28 13:40:00,2.37773,2.37785,2.37625,2.37644,168800002.0
2007-03-28 13:45:00,2.37641,2.37711,2.37623,2.37669,144200000.0
2007-03-28 13:50:00,2.37654,2.37655,2.37589,2.37617,156800001.0
2007-03-28 13:55:00,2.37617,2.37795,2.37617,2.37698,229000000.0
2007-03-28 14:00:00,2.37702,2.37764,2.37683,2.37751,133600000.0
2007-03-28 14:05:00,2.37749,2.37824,2.37732,2.37824,166500000.0
2007-03-28 14:10:00,2.37831,2.3786,2.37792,2.37845,114600000.0
2007-03-28 14:15:00,2.37869,2.37957,2.37842,2.37844,150500000.0
2007-03-28 14:20:00,2.3785,2.37887,2.37811,2.37852,174300000.0
2007-03-28 14:25:00,2.37861,2.37918,2.3783,2.37844,124700000.0
2007-03-28 14:30:00,2.3778,2.37851,2.37743,2.37758,176600000.0
2007-03-28 14:35:00,2.37717,2.37794,2.37714,2.37778,182500000.0
2007-03-28 14:40:00,2.3779,2.37793,2.37715,2.37757,128900000.0
2007-03-28 14:45:00,2.3776,2.37904,2.37746,2.37875,151300000.0
2007-03-28 14:50:00,2.37891,2.37915,2.37807,2.3785,133400000.0
2007-03-28 14:55:00,2.37823,2.38008,2.37823,2.37995,220900000.0
2007-03-28 15:00:00,2.38015,2.38015,2.37935,2.3797,187000000.0
2007-03-28 15:05:00,2.37987,2.38015,2.37954,2.37993,187800000.0
2007-03-28 15:10:00,2.3797,2.38007,2.37949,2.37993,132500000.0
2007-03-28 15:15:00,2.38015,2.38027,2.37968,2.38009,120500000.0
2007-03-28 15:20:00,2.37998,2.38042,2.37998,2.38013,151600000.0
2007-03-28 15:25:00,2.3801,2.38165,2.3801,2.38165,122100000.0
2007-03-28 15:30:00,2.38198,2.3823,2.38086,2.38102,202200000.0
2007-03-28 15:35:00,2.38115,2.38116,2.38081,2.38084,159800000.0
2007-03-28 15:40:00,2.38098,2.38139,2.38057,2.38127,184200000.0
2007-03-28 15:45:00,2.38126,2.38227,2.38119,2.38217,166900000.0
2007-03-28 15:50:00,2.38213,2.38213,2.38031,2.3807,113300000.0
2007-03-28 15:55:00,2.38073,2.38073,2.37886,2.37886,144900000.0
2007-03-28 16:00:00,2.37911,2.37969,2.37898,2.37949,197200001.0
2007-03-28 16:05:00,2.37949,2.38006,2.37949,2.37995,149700000.0
2007-03-28 16:10:00,2.3799,2.38073,2.37981,2.37988,194700000.0
2007-03-28 16:15:00,2.37972,2.38036,2.3796,2.37994,159000000.0
2007-03-28 16:20:00,2.37995,2.38016,2.37976,2.37976,169500000.0
2007-03-28 16:25:00,2.37958,2.38127,2.37953,2.38127,139500000.0
2007-03-28 16:30:00,2.38143,2.38184,2.37896,2.37905,195900000.0
2007-03-28 16:35:00,2.37906,2.37966,2.37847,2.3795,144900000.0
2007-03-28 16:40:00,2.37941,2.37958,2.37799,2.37799,159700000.0
2007-03-28 16:45:00,2.37772,2.37772,2.37673,2.37716,187000000.0
2007-03-28 16:50:00,2.37734,2.37777,2.37659,2.37659,191600000.0
2007-03-28 16:55:00,2.37659,2.37686,2.37573,2.37626,141300000.0
2007-03-28 17:00:00,2.37599,2.37621,2.37534,2.37613,198900000.0
2007-03-28 17:05:00,2.37619,2.37876,2.37619,2.37876,125200000.0
2007-03-28 17:10:00,2.37868,2.38014,2.37865,2.37866,167100000.0
2007-03-28 17:15:00,2.37851,2.37908,2.37793,2.37882,119200000.0
2007-03-28 17:20:00,2.37892,2.3798,2.37892,2.3797,131100000.0
2007-03-28 17:25:00,2.37966,2.38069,2.37958,2.38067,172100000.0
2007-03-28 17:30:00,2.38096,2.3815,2.38042,2.38126,172600000.0
2007-03-28 17:35:00,2.38154,2.38222,2.3815,2.38198,149400000.0
2007-03-28 17:40:00,2.38212,2.38281,2.38155,2.38155,176400000.0
2007-03-28 17:45:00,2.38147,2.38182,2.3807,2.3807,157300000.0
2007-03-28 17:50:00,2.38082,2.3809,2.38019,2.38059,244900001.0
2007-03-28 17:55:00,2.3806,2.38174,2.38014,2.38161,216800001.0
2007-03-28 18:00:00,2.38143,2.38372,2.38143,2.38345,205600000.0
2007-03-28 18:05:00,2.38344,2.38388,2.38295,2.38321,191200000.0
2007-03-28 18:10:00,2.38303,2.38357,2.3829,2.38328,165800000.0
2007-03-28 18:15:00,2.38331,2.38492,2.38304,2.38489,135900000.0
2007-03-28 18:20:00,2.38506,2.38768,2.38491,2.38738,173400000.0
2007-03-28 18:25:00,2.38706,2.38711,2.38626,2.38652,153200000.0
2007-03-28 18:30:00,2.38635,2.38639,2.38522,2.3853,180799999.0
2007-03-28 18:35:00,2.38537,2.38537,2.38463,2.38531,180800000.0
2007-03-28 18:40:00,2.3853,2.38549,2.38445,2.38457,171800000.0
2007-03-28 18:45:00,2.38454,2.38481,2.38421,2.38458,179900001.0
2007-03-28 18:50:00,2.38452,2.38472,2.3842,2.38453,194300001.0
2007-03-28 18:55:00,2.3846,2.38517,2.3846,2.38493,159800000.0
2007-03-28 19:00:00,2.38462,2.38462,2.38391,2.38445,116700001.0
2007-03-28 19:05:00,2.38426,2.38474,2.38426,2.38437,128600000.0
2007-03-28 19:10:00,2.38438,2.38438,2.38342,2.38351,168300000.0
2007-03-28 19:15:00,2.3833,2.38416,2.38329,2.38416,139000000.0
2007-03-28 19:20:00,2.38407,2.38444,2.38377,2.38438,195500000.0
2007-03-28 19:25:00,2.38445,2.38495,2.38416,2.38487,150300000.0
2007-03-28 19:30:00,2.3848,2.3848,2.38443,2.38473,94000000.0
2007-03-28 19:35:00,2.38475,2.38524,2.38461,2.38521,99800000.0
2007-03-28 19:40:00,2.38536,2.38637,2.38536,2.38602,165300000.0
2007-03-28 19:45:00,2.38608,2.38692,2.38608,2.38667,112400000.0
2007-03-28 19:50:00,2.38652,2.38676,2.38565,2.38569,173400000.0
2007-03-28 19:55:00,2.38558,2.38558,2.38476,2.38502,97800000.0
2007-03-28 20:00:00,2.38493,2.38535,2.3848,2.38533,144700000.0
2007-03-28 20:05:00,2.38546,2.38577,2.38506,2.3852,138700000.0
2007-03-28 20:10:00,2.38508,2.38512,2.38439,2.38465,113300000.0
2007-03-28 20:15:00,2.38452,2.38492,2.38423,2.3846,120800000.0
2007-03-28 20:20:00,2.38462,2.38462,2.38377,2.38377,138200000.0
2007-03-28 20:25:00,2.38379,2.38473,2.38341,2.38459,206799999.0
2007-03-28 20:30:00,2.38456,2.3855,2.3843,2.38537,145800000.0
2007-03-28 20:35:00,2.38555,2.38555,2.3848,2.3848,87600000.0
2007-03-28 20:40:00,2.38474,2.38494,2.38435,2.38459,130600000.0
2007-03-28 20:45:00,2.38463,2.38502,2.38455,2.38455,166000001.0
2007-03-28 20:50:00,2.38445,2.38465,2.38399,2.3844,130900000.0
2007-03-28 20:55:00,2.38434,2.38458,2.38398,2.38439,116900000.0
2007-03-28 21:00:00,2.38421,2.38488,2.38411,2.3848,161400000.0
2007-03-28 21:05:00,2.385,2.38529,2.38481,2.38518,106400000.0
2007-03-28 21:10:00,2.38498,2.38568,2.38495,2.38499,136200000.0
2007-03-28 21:15:00,2.38481,2.38482,2.38398,2.38473,136800000.0
2007-03-28 21:20:00,2.38467,2.38587,2.38457,2.38579,130600000.0
2007-03-28 21:25:00,2.38581,2.38852,2.38578,2.388,145500000.0
2007-03-28 21:30:00,2.38793,2.3886,2.38751,2.38751,131400000.0
2007-03-28 21:35:00,2.38764,2.38818,2.38742,2.38788,111300000.0
2007-03-28 21:40:00,2.38802,2.38814,2.38749,2.38786,134499999.0
2007-03-28 21:45:00,2.388,2.38805,2.38755,2.38777,146700000.0
2007-03-28 21:50:00,2.3874,2.38784,2.38633,2.38655,139900000.0
2007-03-28 21:55:00,2.3864,2.38658,2.3862,2.38629,115000000.0
2007-03-28 22:00:00,2.38616,2.38633,2.38575,2.38601,182000000.0
2007-03-28 22:05:00,2.38608,2.38651,2.38536,2.38536,139999998.0
2007-03-28 22:10:00,2.38538,2.38569,2.38532,2.38555,105500000.0
2007-03-28 22:15:00,2.3853,2.38567,2.3853,2.38562,86800000.0
2007-03-28 22:20:00,2.38556,2.38586,2.38545,2.38573,77800000.0
2007-03-28 22:25:00,2.38543,2.38598,2.38535,2.38593,93100000.0
2007-03-28 22:30:00,2.38584,2.38599,2.38581,2.3859,34300000.0
2007-03-28 22:35:00,2.3859,2.38605,2.38581,2.38581,70699999.0
2007-03-28 22:40:00,2.38594,2.38612,2.38564,2.38595,72200000.0
2007-03-28 22:45:00,2.38601,2.38617,2.38585,2.38585,128800000.0
2007-03-28 22:50:00,2.38596,2.38619,2.3856,2.38572,117800000.0
2007-03-28 22:55:00,2.38565,2.38585,2.38521,2.38548,169800000.0
2007-03-28 23:00:00,2.3853,2.3855,2.38481,2.38498,98300000.0
2007-03-28 23:05:00,2.385,2.38535,2.38486,2.38525,105800000.0
2007-03-28 23:10:00,2.38528,2.38583,2.38507,2.38547,99700000.0
2007-03-28 23:15:00,2.38526,2.38527,2.38463,2.38463,198400001.0
2007-03-28 23:20:00,2.38469,2.38499,2.38446,2.38472,151800000.0
2007-03-28 23:25:00,2.38474,2.38486,2.38431,2.38431,98000000.0
2007-03-28 23:30:00,2.38441,2.38543,2.38441,2.3853,101600000.0
2007-03-28 23:35:00,2.38542,2.38544,2.3851,2.38535,94300000.0
2007-03-28 23:40:00,2.3855,2.38605,2.38543,2.38568,90900000.0
2007-03-28 23:45:00,2.38565,2.38612,2.38557,2.38557,62800000.0
2007-03-28 23:50:00,2.38589,2.386,2.38568,2.3859,107800001.0
2007-03-28 23:55:00,2.3859,2.38617,2.38579,2.38613,72600000.0
2007-03-29 00:00:00,2.3864,2.38743,2.3864,2.38717,87000000.0
2007-03-29 00:05:00,2.38704,2.38714,2.38689,2.38697,85600000.0
2007-03-29 00:10:00,2.3871,2.38714,2.38678,2.38696,95400000.0
2007-03-29 00:15:00,2.38691,2.38754,2.38691,2.38724,118700000.0
2007-03-29 00:20:00,2.38752,2.38769,2.38728,2.38728,78600000.0
2007-03-29 00:25:00,2.38742,2.38748,2.38713,2.3874,111600000.0
2007-03-29 00:30:00,2.38728,2.38732,2.38667,2.3873,125100000.0
2007-03-29 00:35:00,2.38713,2.38726,2.38672,2.38693,130900000.0
2007-03-29 00:40:00,2.38708,2.38739,2.38676,2.38712,129700001.0
2007-03-29 00:45:00,2.38721,2.38757,2.38715,2.38739,142300000.0
2007-03-29 00:50:00,2.38729,2.38729,2.38649,2.38703,82500000.0
2007-03-29 00:55:00,2.38712,2.38725,2.38687,2.38687,93100000.0
2007-03-29 01:00:00,2.38728,2.38758,2.38704,2.38738,107100000.0
2007-03-29 01:05:00,2.38724,2.38784,2.38664,2.38688,151300000.0
2007-03-29 01:10:00,2.38681,2.38752,2.38672,2.38723,198499998.0
2007-03-29 01:15:00,2.38755,2.38795,2.38711,2.38741,120300000.0
2007-03-29 01:20:00,2.3874,2.38775,2.38717,2.38737,113900000.0
2007-03-29 01:25:00,2.38762,2.38762,2.38682,2.38698,101100001.0
2007-03-29 01:30:00,2.38753,2.38835,2.38753,2.38808,91600000.0
2007-03-29 01:35:00,2.38805,2.38815,2.38748,2.3877,239900000.0
2007-03-29 01:40:00,2.388,2.38822,2.38768,2.38822,141400000.0
2007-03-29 01:45:00,2.38825,2.3885,2.38805,2.3885,143700001.0
2007-03-29 01:50:00,2.38849,2.38874,2.38842,2.38844,118700000.0
2007-03-29 01:55:00,2.38846,2.38866,2.38827,2.3886,91399999.0
2007-03-29 02:00:00,2.38847,2.38915,2.38847,2.38889,113900000.0
2007-03-29 02:05:00,2.38899,2.39013,2.38899,2.38997,140600000.0
2007-03-29 02:10:00,2.38982,2.39026,2.38966,2.38973,195799999.0
2007-03-29 02:15:00,2.38974,2.39012,2.38963,2.3899,71600000.0
2007-03-29 02:20:00,2.39029,2.39081,2.39006,2.39048,173500000.0
2007-03-29 02:25:00,2.39043,2.39085,2.39024,2.39058,177800000.0
2007-03-29 02:30:00,2.39076,2.39076,2.39015,2.39032,117600000.0
2007-03-29 02:35:00,2.39036,2.39061,2.38971,2.3899,161000000.0
2007-03-29 02:40:00,2.39012,2.39012,2.38955,2.38988,96200000.0
2007-03-29 02:45:00,2.38985,2.38994,2.38948,2.38978,98200000.0
2007-03-29 02:50:00,2.3899,2.3899,2.38921,2.38946,169100000.0
2007-03-29 02:55:00,2.38941,2.38966,2.38897,2.38938,173000000.0
2007-03-29 03:00:00,2.38935,2.38944,2.38903,2.38944,170900000.0
2007-03-29 03:05:00,2.38941,2.38952,2.38903,2.38913,141600000.0
2007-03-29 03:10:00,2.3889,2.38926,2.3889,2.38926,92700000.0
2007-03-29 03:15:00,2.38919,2.38963,2.38906,2.38955,90800000.0
2007-03-29 03:20:00,2.38945,2.38945,2.38916,2.3893,142500001.0
2007-03-29 03:25:00,2.3893,2.38943,2.3889,2.38901,99900000.0
2007-03-29 03:30:00,2.38918,2.38948,2.38918,2.38941,132500001.0
2007-03-29 03:35:00,2.38942,2.38949,2.38912,2.38931,64200000.0
2007-03-29 03:40:00,2.38922,2.38932,2.38897,2.38898,127600000.0
2007-03-29 03:45:00,2.3892,2.38922,2.38896,2.3892,157800000.0
2007-03-29 03:50:00,2.389,2.389,2.38875,2.38882,50000000.0
2007-03-29 03:55:00,2.38895,2.38906,2.38864,2.38885,125200000.0
2007-03-29 04:00:00,2.38878,2.38878,2.38829,2.38829,136800000.0
2007-03-29 04:05:00,2.38829,2.38854,2.38828,2.38836,78400000.0
2007-03-29 04:10:00,2.3883,2.3884,2.38802,2.38814,125999998.0
2007-03-29 04:15:00,2.38827,2.38848,2.38814,2.38839,83700000.0
2007-03-29 04:20:00,2.3885,2.3885,2.38817,2.38845,115100000.0
2007-03-29 04:25:00,2.38835,2.38843,2.3878,2.38837,109600000.0
2007-03-29 04:30:00,2.38845,2.38868,2.38831,2.38865,136500000.0
2007-03-29 04:35:00,2.38871,2.38872,2.38832,2.38832,57800000.0
2007-03-29 04:40:00,2.38834,2.38847,2.38818,2.38837,63200000.0
2007-03-29 04:45:00,2.38833,2.38842,2.38806,2.38814,59600000.0
2007-03-29 04:50:00,2.38823,2.38835,2.38797,2.38819,104500000.0
2007-03-29 04:55:00,2.38822,2.38835,2.38812,2.38814,90399999.0
2007-03-29 05:00:00,2.38821,2.38857,2.38767,2.38767,185300000.0
2007-03-29 05:05:00,2.38772,2.38798,2.3873,2.38752,201600000.0
2007-03-29 05:10:00,2.38757,2.38787,2.38722,2.38777,370799998.0
2007-03-29 05:15:00,2.3878,2.38827,2.38764,2.3877,268400000.0
2007-03-29 05:20:00,2.38786,2.38801,2.38762,2.3877,128200000.0
2007-03-29 05:25:00,2.3878,2.38829,2.38766,2.38766,306900001.0
2007-03-29 05:30:00,2.38759,2.38767,2.38728,2.38763,318999998.0
2007-03-29 05:35:00,2.38753,2.38772,2.38735,2.38758,282200000.0
2007-03-29 05:40:00,2.38759,2.38809,2.3874,2.38758,324199999.0
2007-03-29 05:45:00,2.38756,2.38818,2.38731,2.38754,218600000.0
2007-03-29 05:50:00,2.38756,2.38854,2.38755,2.38843,213000000.0
2007-03-29 05:55:00,2.38857,2.38888,2.38854,2.38876,329800001.0
2007-03-29 06:00:00,2.3889,2.38995,2.3889,2.38948,331700000.0
2007-03-29 06:05:00,2.38934,2.38966,2.38907,2.38918,267400001.0
2007-03-29 06:10:00,2.38926,2.3901,2.38926,2.3898,482800002.0
2007-03-29 06:15:00,2.38972,2.38979,2.38888,2.3894,353400000.0
2007-03-29 06:20:00,2.38924,2.38931,2.38889,2.38916,232500000.0
2007-03-29 06:25:00,2.38913,2.38986,2.38906,2.38986,425600000.0
2007-03-29 06:30:00,2.38987,2.39036,2.38983,2.3899,346500000.0
2007-03-29 06:35:00,2.38993,2.39008,2.3894,2.38995,802499999.0
2007-03-29 06:40:00,2.3898,2.39009,2.38953,2.3898,686800001.0
2007-03-29 06:45:00,2.38998,2.39015,2.3897,2.39008,579500000.0
2007-03-29 06:50:00,2.39003,2.39003,2.38899,2.38916,252500000.0
2007-03-29 06:55:00,2.38911,2.38941,2.38893,2.38937,854000001.0
2007-03-29 07:00:00,2.38938,2.38979,2.38917,2.38935,990500000.0
2007-03-29 07:05:00,2.38938,2.39001,2.38936,2.38972,746400000.0
2007-03-29 07:10:00,2.3897,2.39011,2.38954,2.38978,553600000.0
2007-03-29 07:15:00,2.3896,2.38995,2.38924,2.3894,617100001.0
2007-03-29 07:20:00,2.38935,2.38955,2.38893,2.38937,500900000.0
2007-03-29 07:25:00,2.38929,2.38944,2.38878,2.38878,1128000003.0
2007-03-29 07:30:00,2.38878,2.38899,2.38828,2.38828,818400000.0
2007-03-29 07:35:00,2.38833,2.38883,2.38827,2.38851,614800000.0
2007-03-29 07:40:00,2.3885,2.38876,2.38831,2.38843,588000001.0
2007-03-29 07:45:00,2.38844,2.38876,2.38817,2.38861,479299999.0
2007-03-29 07:50:00,2.38841,2.3888,2.38832,2.38832,255300001.0
2007-03-29 07:55:00,2.38834,2.38871,2.3882,2.3883,252000000.0
2007-03-29 08:00:00,2.38821,2.38948,2.38789,2.38944,416700000.0
2007-03-29 08:05:00,2.38945,2.39045,2.38945,2.39025,278300000.0
2007-03-29 08:10:00,2.39023,2.39047,2.39002,2.39007,377300000.0
2007-03-29 08:15:00,2.39003,2.39003,2.38958,2.38988,418300000.0
2007-03-29 08:20:00,2.3899,2.39038,2.38978,2.3899,393299999.0
2007-03-29 08:25:00,2.38967,2.39004,2.38933,2.38983,617600001.0
2007-03-29 08:30:00,2.38992,2.39092,2.38986,2.39092,601099999.0
2007-03-29 08:35:00,2.391,2.391,2.39024,2.39043,580800000.0
2007-03-29 08:40:00,2.39022,2.39079,2.39014,2.3903,385300000.0
2007-03-29 08:45:00,2.39032,2.39084,2.39002,2.39042,373200000.0
2007-03-29 08:50:00,2.3904,2.39073,2.3898,2.39063,757400000.0
2007-03-29 08:55:00,2.39069,2.39121,2.39051,2.39118,486900000.0
2007-03-29 09:00:00,2.39121,2.39145,2.39086,2.39086,746699999.0
2007-03-29 09:05:00,2.39083,2.39088,2.39052,2.39052,669299999.0
2007-03-29 09:10:00,2.39044,2.39044,2.3896,2.39018,304200000.0
2007-03-29 09:15:00,2.39026,2.39065,2.39013,2.39044,732199998.0
2007-03-29 09:20:00,2.3905,2.39076,2.39016,2.3904,619900000.0
2007-03-29 09:25:00,2.39044,2.39122,2.39044,2.39096,1333700000.0
2007-03-29 09:30:00,2.39105,2.39137,2.38901,2.38919,1370800000.0
2007-03-29 09:35:00,2.38896,2.38969,2.38877,2.3892,1253700001.0
2007-03-29 09:40:00,2.3892,2.38976,2.38906,2.3895,1389400000.0
2007-03-29 09:45:00,2.38954,2.38974,2.38909,2.38932,1210200000.0
2007-03-29 09:50:00,2.38924,2.38949,2.38882,2.38928,1673900002.0
2007-03-29 09:55:00,2.38925,2.38982,2.3891,2.38982,1450000000.0
2007-03-29 10:00:00,2.38956,2.38956,2.38782,2.38787,124000000.0
2007-03-29 10:05:00,2.38789,2.38882,2.38789,2.38882,152100000.0
2007-03-29 10:10:00,2.3888,2.38884,2.38777,2.38828,172400000.0
2007-03-29 10:15:00,2.38832,2.38848,2.38789,2.38824,185600000.0
2007-03-29 10:20:00,2.3881,2.3881,2.38729,2.38738,160600000.0
2007-03-29 10:25:00,2.38743,2.38748,2.38711,2.38732,135499999.0
2007-03-29 10:30:00,2.38739,2.38772,2.38716,2.38716,146700000.0
2007-03-29 10:35:00,2.38708,2.38773,2.38682,2.38745,186700000.0
2007-03-29 10:40:00,2.38736,2.38751,2.38699,2.38705,189199999.0
2007-03-29 10:45:00,2.38725,2.3875,2.38704,2.38728,155800000.0
2007-03-29 10:50:00,2.38754,2.3876,2.38688,2.38697,123800000.0
2007-03-29 10:55:00,2.3871,2.38761,2.3871,2.38751,176100000.0
2007-03-29 11:00:00,2.38749,2.38753,2.38706,2.38734,140400000.0
2007-03-29 11:05:00,2.38728,2.38734,2.38697,2.38726,152699999.0
2007-03-29 11:10:00,2.38708,2.38723,2.38673,2.38708,134100000.0
2007-03-29 11:15:00,2.38723,2.38734,2.38636,2.38636,146500000.0
2007-03-29 11:20:00,2.3865,2.38693,2.38623,2.38623,107500000.0
2007-03-29 11:25:00,2.38605,2.38608,2.38446,2.38464,136099999.0
2007-03-29 11:30:00,2.38492,2.38532,2.38436,2.38503,182400000.0
2007-03-29 11:35:00,2.38524,2.38567,2.38478,2.38488,157300000.0
2007-03-29 11:40:00,2.38468,2.38541,2.38459,2.38536,115700000.0
2007-03-29 11:45:00,2.38552,2.38556,2.38449,2.38451,111200000.0
2007-03-29 11:50:00,2.38458,2.38502,2.38436,2.38496,113300000.0
2007-03-29 11:55:00,2.38527,2.38539,2.38462,2.38488,127400000.0
2007-03-29 12:00:00,2.38481,2.38576,2.38481,2.38532,117700001.0
2007-03-29 12:05:00,2.38532,2.38553,2.38497,2.38508,172600000.0
2007-03-29 12:10:00,2.38506,2.38559,2.38499,2.38538,126500000.0
2007-03-29 12:15:00,2.38521,2.38551,2.38443,2.38467,162800000.0
2007-03-29 12:20:00,2.3848,2.38571,2.38469,2.38548,196500000.0
2007-03-29 12:25:00,2.3854,2.38564,2.38505,2.38522,102100000.0
2007-03-29 12:30:00,2.38511,2.3855,2.38494,2.38524,187600001.0
2007-03-29 12:35:00,2.38545,2.38575,2.38531,2.38543,160200000.0
2007-03-29 12:40:00,2.38542,2.38584,2.38504,2.38575,203500000.0
2007-03-29 12:45:00,2.3858,2.38619,2.38572,2.38591,144700000.0
2007-03-29 12:50:00,2.38599,2.38641,2.38575,2.3863,172600000.0
2007-03-29 12:55:00,2.38611,2.38613,2.38576,2.38588,150000000.0
2007-03-29 13:00:00,2.38602,2.38602,2.38531,2.38545,148400000.0
2007-03-29 13:05:00,2.38541,2.3857,2.3853,2.38564,175600000.0
2007-03-29 13:10:00,2.38553,2.38575,2.38518,2.38556,173700000.0
2007-03-29 13:15:00,2.38542,2.38556,2.38489,2.38506,176200001.0
2007-03-29 13:20:00,2.38517,2.38539,2.38505,2.38518,117100000.0
2007-03-29 13:25:00,2.38507,2.38555,2.38489,2.38507,197400000.0
2007-03-29 13:30:00,2.38491,2.38546,2.38476,2.38533,157400000.0
2007-03-29 13:35:00,2.38526,2.38604,2.38522,2.38604,134400000.0
2007-03-29 13:40:00,2.38599,2.38675,2.38596,2.38675,119400000.0
2007-03-29 13:45:00,2.38678,2.38714,2.38623,2.38638,187200000.0
2007-03-29 13:50:00,2.38637,2.38686,2.38624,2.38624,173900000.0
2007-03-29 13:55:00,2.38641,2.38656,2.38614,2.38656,119400000.0
2007-03-29 14:00:00,2.38652,2.38676,2.38609,2.38614,178700000.0
2007-03-29 14:05:00,2.38603,2.38609,2.38557,2.3856,169999999.0
2007-03-29 14:10:00,2.38568,2.38648,2.38491,2.38647,164100000.0
2007-03-29 14:15:00,2.38642,2.38753,2.38634,2.3873,141600000.0
2007-03-29 14:20:00,2.38757,2.38808,2.3872,2.38784,215000000.0
2007-03-29 14:25:00,2.38778,2.38809,2.38705,2.38705,196700001.0
2007-03-29 14:30:00,2.38677,2.38984,2.38677,2.38898,172100000.0
2007-03-29 14:35:00,2.38898,2.39016,2.38877,2.39009,200400000.0
2007-03-29 14:40:00,2.39008,2.39032,2.38956,2.38974,179400000.0
2007-03-29 14:45:00,2.3902,2.39145,2.3902,2.39086,125600000.0
2007-03-29 14:50:00,2.39103,2.39161,2.39076,2.391,210900000.0
2007-03-29 14:55:00,2.39091,2.39136,2.39049,2.39069,137800000.0
2007-03-29 15:00:00,2.3907,2.39089,2.39025,2.39033,147000000.0
2007-03-29 15:05:00,2.39034,2.39089,2.39013,2.39084,137400000.0
2007-03-29 15:10:00,2.39072,2.3913,2.39039,2.3913,97900000.0
2007-03-29 15:15:00,2.39129,2.39159,2.39033,2.39033,158100000.0
2007-03-29 15:20:00,2.39022,2.39057,2.3896,2.39019,177900000.0
2007-03-29 15:25:00,2.39007,2.39062,2.3899,2.39036,131700000.0
2007-03-29 15:30:00,2.39035,2.39077,2.38972,2.38987,161599999.0
2007-03-29 15:35:00,2.38982,2.38982,2.38892,2.38902,196100000.0
2007-03-29 15:40:00,2.38906,2.38922,2.38862,2.3891,180800000.0
2007-03-29 15:45:00,2.38916,2.38916,2.38837,2.38893,186500000.0
2007-03-29 15:50:00,2.38909,2.38913,2.38842,2.38873,175600000.0
2007-03-29 15:55:00,2.38897,2.3892,2.38842,2.3892,150100000.0
2007-03-29 16:00:00,2.38959,2.39003,2.38923,2.38927,132800000.0
2007-03-29 16:05:00,2.38949,2.39018,2.38926,2.38991,171300000.0
2007-03-29 16:10:00,2.38999,2.39013,2.38917,2.3893,175400000.0
2007-03-29 16:15:00,2.38922,2.39008,2.38906,2.39003,167000000.0
2007-03-29 16:20:00,2.39011,2.39118,2.39011,2.39068,115600000.0
2007-03-29 16:25:00,2.39078,2.39106,2.39027,2.3907,152100000.0
2007-03-29 16:30:00,2.39058,2.39111,2.39025,2.39111,126400000.0
2007-03-29 16:35:00,2.39096,2.3913,2.39085,2.39115,114400000.0
2007-03-29 16:40:00,2.39131,2.39132,2.39043,2.39045,167100000.0
2007-03-29 16:45:00,2.39014,2.3903,2.38964,2.38964,159100001.0
2007-03-29 16:50:00,2.3897,2.38997,2.38948,2.38966,158300000.0
2007-03-29 16:55:00,2.38964,2.39004,2.38894,2.38969,153700000.0
2007-03-29 17:00:00,2.38977,2.38996,2.38942,2.38981,164399999.0
2007-03-29 17:05:00,2.39,2.39035,2.3897,2.38998,197899999.0
2007-03-29 17:10:00,2.39023,2.39027,2.38948,2.38957,142400000.0
2007-03-29 17:15:00,2.38936,2.38942,2.38871,2.38926,181100000.0
2007-03-29 17:20:00,2.3892,2.38985,2.38903,2.38945,130600000.0
2007-03-29 17:25:00,2.38951,2.39,2.38942,2.38967,135400000.0
2007-03-29 17:30:00,2.3896,2.39002,2.3892,2.38987,120500000.0
2007-03-29 17:35:00,2.38983,2.3911,2.38983,2.39053,209900000.0
2007-03-29 17:40:00,2.39042,2.39068,2.39016,2.39063,166700000.0
2007-03-29 17:45:00,2.39023,2.39023,2.38901,2.3891,191600001.0
2007-03-29 17:50:00,2.38908,2.38908,2.38841,2.3885,185200000.0
2007-03-29 17:55:00,2.38868,2.38903,2.38722,2.38725,147400000.0
2007-03-29 18:00:00,2.38731,2.38809,2.38727,2.38796,165900000.0
2007-03-29 18:05:00,2.38797,2.3885,2.38768,2.38837,170400000.0
2007-03-29 18:10:00,2.38835,2.3886,2.3869,2.38695,184600000.0
2007-03-29 18:15:00,2.38714,2.38736,2.38668,2.38718,163100001.0
2007-03-29 18:20:00,2.38734,2.38825,2.38726,2.38816,174099999.0
2007-03-29 18:25:00,2.388,2.38898,2.38792,2.38816,154400000.0
2007-03-29 18:30:00,2.38812,2.38883,2.38784,2.38791,118900000.0
2007-03-29 18:35:00,2.38809,2.3882,2.38791,2.38801,85599999.0
2007-03-29 18:40:00,2.38825,2.3888,2.38825,2.3888,150099999.0
2007-03-29 18:45:00,2.3887,2.38874,2.38801,2.38836,95700000.0
2007-03-29 18:50:00,2.38826,2.38855,2.38807,2.38844,98400000.0
2007-03-29 18:55:00,2.38848,2.38854,2.38815,2.38815,111800000.0
2007-03-29 19:00:00,2.38808,2.38888,2.38781,2.38888,133700001.0
2007-03-29 19:05:00,2.38878,2.38972,2.38878,2.38924,127400000.0
2007-03-29 19:10:00,2.38922,2.3893,2.38897,2.38909,138200000.0
2007-03-29 19:15:00,2.38913,2.38932,2.38864,2.38887,168100000.0
2007-03-29 19:20:00,2.38864,2.38864,2.38764,2.38795,109500000.0
2007-03-29 19:25:00,2.3879,2.38838,2.3879,2.38815,120500000.0
2007-03-29 19:30:00,2.3882,2.38856,2.3882,2.38823,91800000.0
2007-03-29 19:35:00,2.38836,2.38865,2.38836,2.38865,87100000.0
2007-03-29 19:40:00,2.38861,2.38942,2.38861,2.38941,164600000.0
2007-03-29 19:45:00,2.38951,2.38963,2.38888,2.38895,122900000.0
2007-03-29 19:50:00,2.389,2.38942,2.38887,2.38887,152400000.0
2007-03-29 19:55:00,2.38885,2.38915,2.38847,2.38855,138500000.0
2007-03-29 20:00:00,2.38849,2.3888,2.38838,2.3886,129900000.0
2007-03-29 20:05:00,2.38876,2.38891,2.38863,2.38879,194900000.0
2007-03-29 20:10:00,2.38881,2.38935,2.38877,2.38917,178000000.0
2007-03-29 20:15:00,2.38902,2.38902,2.38824,2.38849,99300000.0
2007-03-29 20:20:00,2.38854,2.38878,2.38833,2.38856,128799999.0
2007-03-29 20:25:00,2.38872,2.38899,2.38815,2.38877,218800000.0
2007-03-29 20:30:00,2.38867,2.38872,2.38802,2.38823,185600000.0
2007-03-29 20:35:00,2.38835,2.38852,2.38738,2.38738,162200001.0
2007-03-29 20:40:00,2.38746,2.38843,2.38746,2.3884,179500000.0
2007-03-29 20:45:00,2.38821,2.38831,2.38767,2.38785,133200000.0
2007-03-29 20:50:00,2.3879,2.3879,2.38725,2.38728,69700000.0
2007-03-29 20:55:00,2.38737,2.38756,2.38694,2.38747,107500000.0
2007-03-29 21:00:00,2.38742,2.38797,2.38734,2.38781,176800000.0
2007-03-29 21:05:00,2.38766,2.38858,2.38746,2.38857,162100000.0
2007-03-29 21:10:00,2.38828,2.38832,2.38778,2.38801,168399998.0
2007-03-29 21:15:00,2.38804,2.38876,2.38804,2.38871,93600000.0
2007-03-29 21:20:00,2.38884,2.38981,2.38869,2.3897,129600000.0
2007-03-29 21:25:00,2.38979,2.39012,2.38893,2.38923,194700000.0
2007-03-29 21:30:00,2.38894,2.38894,2.38827,2.38842,80300000.0
2007-03-29 21:35:00,2.3885,2.38895,2.38837,2.38862,96800000.0
2007-03-29 21:40:00,2.3887,2.3889,2.38835,2.38863,97600000.0
2007-03-29 21:45:00,2.3885,2.38922,2.3885,2.38911,110900000.0
2007-03-29 21:50:00,2.38895,2.38919,2.38881,2.38892,77700000.0
2007-03-29 21:55:00,2.38894,2.38901,2.38855,2.38883,187900000.0
2007-03-29 22:00:00,2.38868,2.38889,2.38852,2.38865,161800000.0
2007-03-29 22:05:00,2.38876,2.38878,2.38835,2.38855,95700000.0
2007-03-29 22:10:00,2.38845,2.38873,2.3884,2.38855,88699998.0
2007-03-29 22:15:00,2.3885,2.38888,2.38848,2.38878,97000000.0
2007-03-29 22:20:00,2.38884,2.38888,2.38826,2.38837,139600001.0
2007-03-29 22:25:00,2.38837,2.38837,2.38799,2.38825,107900000.0
2007-03-29 22:30:00,2.38825,2.3884,2.38808,2.3884,66300000.0
2007-03-29 22:35:00,2.38831,2.38868,2.3882,2.38862,119499998.0
2007-03-29 22:40:00,2.38863,2.38869,2.38802,2.38805,148700000.0
2007-03-29 22:45:00,2.38798,2.38822,2.38774,2.3881,120000000.0
2007-03-29 22:50:00,2.38818,2.38856,2.38797,2.38847,112100000.0
2007-03-29 22:55:00,2.38845,2.38888,2.38835,2.38838,162900000.0
2007-03-29 23:00:00,2.38838,2.38884,2.38831,2.38847,155600000.0
2007-03-29 23:05:00,2.38863,2.3887,2.38827,2.38854,143400000.0
2007-03-29 23:10:00,2.38858,2.389,2.38844,2.389,98500000.0
2007-03-29 23:15:00,2.38895,2.38922,2.38868,2.3892,82400000.0
2007-03-29 23:20:00,2.38928,2.38982,2.38922,2.38982,130700000.0
2007-03-29 23:25:00,2.38964,2.38972,2.38929,2.38937,77900000.0
2007-03-29 23:30:00,2.38954,2.3897,2.38948,2.38956,83800000.0
2007-03-29 23:35:00,2.38981,2.39012,2.38976,2.39002,137500000.0
2007-03-29 23:40:00,2.38994,2.39005,2.38952,2.38998,85900000.0
2007-03-29 23:45:00,2.39,2.39028,2.38987,2.39014,128400000.0
2007-03-29 23:50:00,2.39037,2.39038,2.38979,2.3898,122100000.0
2007-03-29 23:55:00,2.38988,2.39056,2.38966,2.39043,63100000.0
2007-03-30 00:00:00,2.39004,2.39044,2.38982,2.39005,192799998.0
2007-03-30 00:05:00,2.38996,2.39038,2.38969,2.39019,187699999.0
2007-03-30 00:10:00,2.39014,2.39053,2.39007,2.39032,133200000.0
2007-03-30 00:15:00,2.39016,2.39046,2.38979,2.39025,96700000.0
2007-03-30 00:20:00,2.38976,2.3904,2.38966,2.3904,75600000.0
2007-03-30 00:25:00,2.39039,2.39048,2.38994,2.39038,74100000.0
2007-03-30 00:30:00,2.39033,2.39039,2.38991,2.39007,135500000.0
2007-03-30 00:35:00,2.39021,2.39021,2.3894,2.38973,152000000.0
2007-03-30 00:40:00,2.38973,2.38987,2.38911,2.38957,144200000.0
2007-03-30 00:45:00,2.3896,2.38989,2.38957,2.38988,72500000.0
2007-03-30 00:50:00,2.38955,2.38979,2.38945,2.38957,117799999.0
2007-03-30 00:55:00,2.38954,2.38954,2.38904,2.3894,113200000.0
2007-03-30 01:00:00,2.38945,2.38945,2.38881,2.38886,112600000.0
2007-03-30 01:05:00,2.38861,2.38918,2.38861,2.38903,165100000.0
2007-03-30 01:10:00,2.38902,2.38919,2.38869,2.3887,93600000.0
2007-03-30 01:15:00,2.38913,2.38921,2.38874,2.38886,109900000.0
2007-03-30 01:20:00,2.3889,2.3891,2.38873,2.38882,111900000.0
2007-03-30 01:25:00,2.389,2.38934,2.38877,2.38901,158299999.0
2007-03-30 01:30:00,2.38919,2.38971,2.38891,2.38924,142100000.0
2007-03-30 01:35:00,2.38909,2.38935,2.3889,2.38917,158000000.0
2007-03-30 01:40:00,2.3893,2.38984,2.38926,2.38968,93500000.0
2007-03-30 01:45:00,2.38943,2.38954,2.38896,2.38938,172300000.0
2007-03-30 01:50:00,2.38932,2.38936,2.38886,2.38927,146499999.0
2007-03-30 01:55:00,2.38924,2.38981,2.38886,2.38963,194400000.0
2007-03-30 02:00:00,2.38984,2.39025,2.38967,2.39009,147500000.0
2007-03-30 02:05:00,2.3902,2.39057,2.38994,2.39046,157700000.0
2007-03-30 02:10:00,2.39038,2.3908,2.39038,2.39065,113100000.0
2007-03-30 02:15:00,2.39045,2.39074,2.39045,2.39061,77600000.0
2007-03-30 02:20:00,2.39058,2.39092,2.39042,2.39045,93100000.0
2007-03-30 02:25:00,2.39043,2.39066,2.39027,2.39047,79800000.0
2007-03-30 02:30:00,2.39043,2.39069,2.39037,2.39057,73300000.0
2007-03-30 02:35:00,2.39046,2.3908,2.39026,2.39067,116000000.0
2007-03-30 02:40:00,2.39055,2.39072,2.39036,2.39056,170800001.0
2007-03-30 02:45:00,2.39058,2.39066,2.38928,2.38934,140500000.0
2007-03-30 02:50:00,2.38945,2.39003,2.38928,2.38973,150200000.0
2007-03-30 02:55:00,2.38963,2.38994,2.38922,2.38945,146100000.0
2007-03-30 03:00:00,2.38942,2.38956,2.38868,2.38888,173600000.0
2007-03-30 03:05:00,2.3889,2.38924,2.38857,2.38885,152600000.0
2007-03-30 03:10:00,2.38883,2.38953,2.38866,2.38953,145000000.0
2007-03-30 03:15:00,2.38957,2.3899,2.38935,2.38943,164300000.0
2007-03-30 03:20:00,2.38958,2.38964,2.38874,2.38874,169400000.0
2007-03-30 03:25:00,2.38871,2.38916,2.38871,2.38896,113500000.0
2007-03-30 03:30:00,2.38889,2.38983,2.38888,2.38971,232099998.0
2007-03-30 03:35:00,2.3898,2.39002,2.3893,2.3893,141400000.0
2007-03-30 03:40:00,2.38929,2.38929,2.38878,2.38881,154600000.0
2007-03-30 03:45:00,2.38872,2.38898,2.38855,2.38878,95500000.0
2007-03-30 03:50:00,2.38885,2.38899,2.38852,2.38882,175800000.0
2007-03-30 03:55:00,2.38877,2.38885,2.3885,2.38865,124500000.0
2007-03-30 04:00:00,2.38866,2.38895,2.38833,2.38833,206200000.0
2007-03-30 04:05:00,2.38819,2.38828,2.38742,2.38805,156800000.0
2007-03-30 04:10:00,2.38815,2.38822,2.38762,2.38779,131900000.0
2007-03-30 04:15:00,2.38792,2.38814,2.3876,2.3878,155900000.0
2007-03-30 04:20:00,2.38779,2.38826,2.38779,2.38792,133200001.0
2007-03-30 04:25:00,2.38797,2.38839,2.38744,2.38773,172700000.0
2007-03-30 04:30:00,2.38778,2.38812,2.38749,2.38812,112900000.0
2007-03-30 04:35:00,2.38803,2.38857,2.38779,2.38825,159599999.0
2007-03-30 04:40:00,2.3883,2.38866,2.38828,2.38831,139400000.0
2007-03-30 04:45:00,2.38856,2.38926,2.38851,2.38856,167000000.0
2007-03-30 04:50:00,2.38868,2.38902,2.38834,2.389,126600000.0
2007-03-30 04:55:00,2.38893,2.38914,2.3887,2.38891,212900000.0
2007-03-30 05:00:00,2.3887,2.3891,2.38841,2.38841,229400000.0
2007-03-30 05:05:00,2.38841,2.38841,2.38792,2.3881,294699999.0
2007-03-30 05:10:00,2.38824,2.38866,2.38796,2.38854,349800001.0
2007-03-30 05:15:00,2.38857,2.38885,2.38838,2.38873,259600000.0
2007-03-30 05:20:00,2.38867,2.38867,2.38827,2.38842,133200000.0
2007-03-30 05:25:00,2.38845,2.38869,2.38819,2.38851,313699999.0
2007-03-30 05:30:00,2.38862,2.38945,2.38846,2.3887,325499999.0
2007-03-30 05:35:00,2.38837,2.38841,2.38789,2.38826,243800000.0
2007-03-30 05:40:00,2.38815,2.38843,2.38788,2.388,339900000.0
2007-03-30 05:45:00,2.38802,2.38835,2.38773,2.38808,193600000.0
2007-03-30 05:50:00,2.38797,2.3883,2.3878,2.38815,194900000.0
2007-03-30 05:55:00,2.38812,2.3884,2.38792,2.38792,341200000.0
2007-03-30 06:00:00,2.38785,2.38805,2.38651,2.38714,373000001.0
2007-03-30 06:05:00,2.38729,2.38759,2.38685,2.38701,226500000.0
2007-03-30 06:10:00,2.387,2.38715,2.38679,2.3869,544300000.0
2007-03-30 06:15:00,2.38684,2.38708,2.38656,2.38674,401700000.0
2007-03-30 06:20:00,2.38665,2.38686,2.38644,2.38681,196600001.0
2007-03-30 06:25:00,2.38673,2.38756,2.38673,2.38756,441600001.0
2007-03-30 06:30:00,2.38743,2.38814,2.38709,2.3872,270300000.0
2007-03-30 06:35:00,2.38727,2.38743,2.387,2.38732,833100002.0
2007-03-30 06:40:00,2.38724,2.38734,2.38692,2.387,666900000.0
2007-03-30 06:45:00,2.38701,2.38738,2.38699,2.38716,440200000.0
2007-03-30 06:50:00,2.38709,2.38783,2.38702,2.38753,192900000.0
2007-03-30 06:55:00,2.38755,2.38792,2.38746,2.38781,899300000.0
2007-03-30 07:00:00,2.38773,2.38787,2.38727,2.38728,1044900000.0
2007-03-30 07:05:00,2.38725,2.38776,2.38698,2.38755,851699999.0
2007-03-30 07:10:00,2.38747,2.38795,2.38738,2.38781,567600001.0
2007-03-30 07:15:00,2.38767,2.38806,2.38752,2.38806,683000001.0
2007-03-30 07:20:00,2.38805,2.38839,2.38766,2.38785,526500000.0
2007-03-30 07:25:00,2.38788,2.38856,2.38758,2.38785,1073600001.0
2007-03-30 07:30:00,2.38775,2.388,2.38759,2.38777,859099999.0
2007-03-30 07:35:00,2.38782,2.38788,2.38673,2.38694,571900000.0
2007-03-30 07:40:00,2.38696,2.38707,2.38581,2.38583,677599999.0
2007-03-30 07:45:00,2.38577,2.3865,2.38574,2.38618,567800000.0
2007-03-30 07:50:00,2.38624,2.3865,2.3858,2.3865,270799999.0
2007-03-30 07:55:00,2.3865,2.38727,2.38645,2.38721,285399998.0
2007-03-30 08:00:00,2.38721,2.38721,2.3866,2.38688,485900000.0
2007-03-30 08:05:00,2.38681,2.38716,2.38667,2.38716,386900000.0
2007-03-30 08:10:00,2.38719,2.38808,2.38678,2.38777,421700000.0
2007-03-30 08:15:00,2.38782,2.38931,2.38782,2.38931,337700000.0
2007-03-30 08:20:00,2.38928,2.38934,2.38882,2.38911,408999999.0
2007-03-30 08:25:00,2.38914,2.38936,2.38898,2.38906,609099999.0
2007-03-30 08:30:00,2.3891,2.38952,2.38853,2.38853,570700001.0
2007-03-30 08:35:00,2.3885,2.38868,2.38824,2.38851,515799999.0
2007-03-30 08:40:00,2.38833,2.38858,2.38764,2.38768,435400000.0
2007-03-30 08:45:00,2.38765,2.38803,2.38749,2.38789,410400000.0
2007-03-30 08:50:00,2.38791,2.3883,2.38783,2.38807,827099999.0
2007-03-30 08:55:00,2.38795,2.38824,2.38749,2.38799,346400000.0
2007-03-30 09:00:00,2.38806,2.3902,2.38806,2.38987,704599999.0
2007-03-30 09:05:00,2.38982,2.38982,2.38924,2.38948,567800000.0
2007-03-30 09:10:00,2.38947,2.38954,2.38905,2.38921,318700002.0
2007-03-30 09:15:00,2.38923,2.38983,2.38728,2.38801,605100000.0
2007-03-30 09:20:00,2.38799,2.38813,2.3866,2.38692,570700000.0
2007-03-30 09:25:00,2.3871,2.3878,2.38675,2.38707,1242799999.0
2007-03-30 09:30:00,2.38701,2.38724,2.38595,2.38611,1401600000.0
2007-03-30 09:35:00,2.38612,2.38736,2.38546,2.38707,1339600001.0
2007-03-30 09:40:00,2.38704,2.38738,2.38567,2.38589,1279700000.0
2007-03-30 09:45:00,2.38584,2.38592,2.38454,2.38487,1155600000.0
2007-03-30 09:50:00,2.38497,2.38528,2.38322,2.38374,1702300000.0
2007-03-30 09:55:00,2.38374,2.38645,2.38374,2.386,1486199999.0
2007-03-30 10:00:00,2.38622,2.38623,2.38431,2.38534,213100000.0
2007-03-30 10:05:00,2.38534,2.38556,2.38448,2.38475,224199999.0
2007-03-30 10:10:00,2.38492,2.38558,2.38479,2.38543,210300000.0
2007-03-30 10:15:00,2.38557,2.38621,2.38513,2.38612,156100000.0
2007-03-30 10:20:00,2.38632,2.38694,2.38632,2.38661,174100000.0
2007-03-30 10:25:00,2.38662,2.38878,2.38662,2.38817,207899999.0
2007-03-30 10:30:00,2.38796,2.38859,2.38787,2.38847,192600001.0
2007-03-30 10:35:00,2.38829,2.38862,2.38735,2.38756,192500000.0
2007-03-30 10:40:00,2.38777,2.38801,2.38632,2.38652,173300000.0
2007-03-30 10:45:00,2.38648,2.38747,2.38641,2.38731,154100001.0
2007-03-30 10:50:00,2.38755,2.38791,2.38736,2.38785,169100000.0
2007-03-30 10:55:00,2.38777,2.38787,2.38732,2.38787,163600000.0
2007-03-30 11:00:00,2.38807,2.38871,2.38752,2.38752,135700000.0
2007-03-30 11:05:00,2.38722,2.38722,2.38624,2.38649,142400000.0
2007-03-30 11:10:00,2.38677,2.38677,2.38598,2.3863,113400000.0
2007-03-30 11:15:00,2.38624,2.38743,2.38623,2.38701,156100000.0
2007-03-30 11:20:00,2.38706,2.38714,2.38671,2.38693,147900000.0
2007-03-30 11:25:00,2.38677,2.38731,2.38636,2.38731,157100000.0
2007-03-30 11:30:00,2.38749,2.38749,2.38706,2.38725,91100000.0
2007-03-30 11:35:00,2.38702,2.38766,2.38695,2.38749,172700000.0
2007-03-30 11:40:00,2.38772,2.38844,2.38756,2.38837,153600000.0
2007-03-30 11:45:00,2.38837,2.38842,2.38788,2.38835,141300000.0
2007-03-30 11:50:00,2.38848,2.38934,2.38824,2.38829,184300000.0
2007-03-30 11:55:00,2.38826,2.38854,2.38783,2.3883,133800000.0
2007-03-30 12:00:00,2.38844,2.38892,2.38821,2.3888,143700000.0
2007-03-30 12:05:00,2.38891,2.3897,2.38877,2.38937,205100000.0
2007-03-30 12:10:00,2.38935,2.38958,2.389,2.38943,171400000.0
2007-03-30 12:15:00,2.38934,2.38934,2.38854,2.38865,98400000.0
2007-03-30 12:20:00,2.38872,2.38902,2.38852,2.38887,203000000.0
2007-03-30 12:25:00,2.38872,2.38878,2.38813,2.38827,158900001.0
2007-03-30 12:30:00,2.38847,2.38856,2.3878,2.38828,136600000.0
2007-03-30 12:35:00,2.38829,2.3888,2.38829,2.38878,140800000.0
2007-03-30 12:40:00,2.3891,2.39036,2.3891,2.3895,188399999.0
2007-03-30 12:45:00,2.38956,2.39036,2.38956,2.38984,160100000.0
2007-03-30 12:50:00,2.39004,2.39135,2.38991,2.39077,189599999.0
2007-03-30 12:55:00,2.39067,2.39086,2.3899,2.39027,206600001.0
2007-03-30 13:00:00,2.39028,2.39043,2.38917,2.38939,180600000.0
2007-03-30 13:05:00,2.3892,2.38942,2.38898,2.38917,172300000.0
2007-03-30 13:10:00,2.38932,2.38969,2.38888,2.3896,148600000.0
2007-03-30 13:15:00,2.38961,2.38978,2.38931,2.38947,118900000.0
2007-03-30 13:20:00,2.38957,2.39048,2.38953,2.39048,122900000.0
2007-03-30 13:25:00,2.39041,2.39074,2.39019,2.39019,147400000.0
2007-03-30 13:30:00,2.39026,2.39121,2.39026,2.39071,180800000.0
2007-03-30 13:35:00,2.39072,2.39113,2.39054,2.39057,98100001.0
2007-03-30 13:40:00,2.39038,2.39038,2.38971,2.39006,164000000.0
2007-03-30 13:45:00,2.39007,2.39067,2.38996,2.39017,209800000.0
2007-03-30 13:50:00,2.39031,2.39031,2.38959,2.38971,194500000.0
2007-03-30 13:55:00,2.38981,2.38995,2.38943,2.38977,158600000.0
2007-03-30 14:00:00,2.38947,2.39006,2.38926,2.38983,124700000.0
2007-03-30 14:05:00,2.38987,2.39,2.38937,2.38951,126700000.0
2007-03-30 14:10:00,2.38968,2.39001,2.38921,2.38996,188300000.0
2007-03-30 14:15:00,2.39007,2.39025,2.38953,2.38958,124800000.0
2007-03-30 14:20:00,2.38949,2.38954,2.38806,2.38826,188400000.0
2007-03-30 14:25:00,2.38843,2.38847,2.38662,2.38662,203800001.0
2007-03-30 14:30:00,2.38729,2.38811,2.38661,2.38808,156500000.0
2007-03-30 14:35:00,2.38846,2.39252,2.38815,2.39252,211599999.0
2007-03-30 14:40:00,2.39269,2.39322,2.39197,2.39197,134700000.0
2007-03-30 14:45:00,2.3919,2.39225,2.3905,2.39109,216000000.0
2007-03-30 14:50:00,2.39113,2.3912,2.38975,2.39045,190999999.0
2007-03-30 14:55:00,2.39043,2.39043,2.38912,2.38917,170900001.0
2007-03-30 15:00:00,2.38924,2.38949,2.38864,2.3893,127400000.0
2007-03-30 15:05:00,2.38937,2.39023,2.38926,2.39018,212300001.0
2007-03-30 15:10:00,2.39017,2.39064,2.38995,2.39007,223100001.0
2007-03-30 15:15:00,2.38994,2.39061,2.38977,2.39012,200100000.0
2007-03-30 15:20:00,2.3901,2.3901,2.38916,2.38919,132200000.0
2007-03-30 15:25:00,2.38905,2.38969,2.3888,2.38952,184200000.0
2007-03-30 15:30:00,2.38924,2.38989,2.38924,2.38962,150700000.0
2007-03-30 15:35:00,2.38936,2.39007,2.38913,2.38971,177899999.0
2007-03-30 15:40:00,2.38977,2.39062,2.38943,2.39038,191399999.0
2007-03-30 15:45:00,2.39094,2.39161,2.38999,2.38999,144500000.0
2007-03-30 15:50:00,2.38988,2.39096,2.38988,2.39096,170500000.0
2007-03-30 15:55:00,2.39081,2.39108,2.38926,2.38926,190700000.0
2007-03-30 16:00:00,2.38903,2.39093,2.38894,2.39079,187200000.0
2007-03-30 16:05:00,2.39062,2.39208,2.39041,2.39204,159600000.0
2007-03-30 16:10:00,2.39232,2.39269,2.39151,2.39269,165900000.0
2007-03-30 16:15:00,2.39276,2.39311,2.39237,2.39237,218000001.0
2007-03-30 16:20:00,2.3918,2.39226,2.39077,2.39144,163799999.0
2007-03-30 16:25:00,2.3913,2.39136,2.39036,2.3913,171200000.0
2007-03-30 16:30:00,2.39139,2.39335,2.39122,2.3929,148800000.0
2007-03-30 16:35:00,2.39264,2.39503,2.39238,2.39492,152600000.0
2007-03-30 16:40:00,2.39456,2.39456,2.39341,2.39341,135700000.0
2007-03-30 16:45:00,2.39334,2.39399,2.39311,2.39399,157099998.0
2007-03-30 16:50:00,2.39383,2.39397,2.39326,2.39368,156800000.0
2007-03-30 16:55:00,2.3938,2.39444,2.39354,2.39414,158700000.0
2007-03-30 17:00:00,2.3944,2.39502,2.39415,2.39433,181900001.0
2007-03-30 17:05:00,2.39416,2.39565,2.39408,2.39457,156600000.0
2007-03-30 17:10:00,2.39443,2.39519,2.39319,2.39344,189200000.0
2007-03-30 17:15:00,2.39305,2.39353,2.38977,2.39166,155500000.0
2007-03-30 17:20:00,2.39197,2.39299,2.38969,2.39035,159500000.0
2007-03-30 17:25:00,2.38992,2.39013,2.38427,2.38427,147400000.0
2007-03-30 17:30:00,2.38408,2.38804,2.38398,2.38804,187799999.0
2007-03-30 17:35:00,2.38843,2.38843,2.38644,2.38661,208100000.0
2007-03-30 17:40:00,2.38664,2.38687,2.38479,2.38505,142500000.0
2007-03-30 17:45:00,2.38502,2.38543,2.38268,2.3827,171900000.0
2007-03-30 17:50:00,2.38399,2.38636,2.38384,2.38435,198600000.0
2007-03-30 17:55:00,2.38487,2.38762,2.38487,2.38679,189500000.0
2007-03-30 18:00:00,2.38593,2.3884,2.38564,2.38695,1706200000.0
2007-03-30 18:05:00,2.38695,2.3882,2.3862,2.38725,1844200000.0
2007-03-30 18:10:00,2.3873,2.3881,2.3867,2.387,1081900000.0
2007-03-30 18:15:00,2.387,2.3874,2.3863,2.3866,1319600000.0
2007-03-30 18:20:00,2.3866,2.38755,2.385,2.3856,1248499999.0
2007-03-30 18:25:00,2.3856,2.3864,2.3853,2.3862,1466499999.0
2007-03-30 18:30:00,2.3862,2.3879,2.3862,2.3871,1210500001.0
2007-03-30 18:35:00,2.3871,2.3879,2.3863,2.3879,710400000.0
2007-03-30 18:40:00,2.3878,2.38785,2.3869,2.38725,941000001.0
2007-03-30 18:45:00,2.3873,2.38735,2.387,2.38715,332200000.0
2007-03-30 18:50:00,2.38715,2.3872,2.38645,2.38685,613300000.0
2007-03-30 18:55:00,2.387,2.3874,2.3867,2.387,615900000.0
2007-03-30 19:00:00,2.38695,2.3884,2.3869,2.3882,500800000.0
2007-03-30 19:05:00,2.38815,2.3891,2.3879,2.3889,698400000.0
2007-03-30 19:10:00,2.389,2.389,2.3883,2.3883,489500000.0
2007-03-30 19:15:00,2.3882,2.38885,2.38815,2.3884,392300001.0
2007-03-30 19:20:00,2.3886,2.3887,2.388,2.3883,582700000.0
2007-03-30 19:25:00,2.3882,2.3887,2.38805,2.3882,694000000.0
2007-03-30 19:30:00,2.38815,2.3882,2.3875,2.3877,812100000.0
2007-03-30 19:35:00,2.3877,2.3883,2.3877,2.3878,507899999.0
2007-03-30 19:40:00,2.3878,2.3883,2.3874,2.3874,460200000.0
2007-03-30 19:45:00,2.3874,2.3878,2.3872,2.3875,362900000.0
2007-03-30 19:50:00,2.3875,2.3876,2.387,2.3874,416500001.0
2007-03-30 19:55:00,2.3874,2.3876,2.3871,2.3873,563800002.0
2007-03-30 20:00:00,2.3874,2.3876,2.3871,2.38745,297100000.0
2007-03-30 20:05:00,2.3875,2.3876,2.38695,2.3871,246100000.0
2007-03-30 20:10:00,2.38678,2.3878,2.38627,2.3876,641900004.0
2007-03-30 20:15:00,2.3876,2.389,2.3875,2.389,794499997.0
2007-03-30 20:20:00,2.389,2.3892,2.3883,2.3884,722899997.0
2007-03-30 20:25:00,2.3884,2.3896,2.3879,2.3895,847000000.0
2007-03-30 20:30:00,2.3895,2.39,2.3884,2.3897,1117500001.0
2007-03-30 20:35:00,2.38975,2.38995,2.3895,2.3897,408600000.0
2007-03-30 20:40:00,2.3899,2.39005,2.3894,2.38975,529900000.0
2007-03-30 20:45:00,2.38975,2.39005,2.3892,2.3895,486400000.0
2007-03-30 20:50:00,2.3894,2.3902,2.3889,2.38985,691099999.0
2007-03-30 20:55:00,2.3898,2.39135,2.3895,2.3911,1180400000.0
2007-03-30 21:00:00,2.3912,2.3915,2.3909,2.3911,760500000.0
2007-03-30 21:05:00,2.3911,2.3912,2.3907,2.3909,116300000.0
2007-03-30 21:10:00,2.39095,2.3916,2.3909,2.39115,473200000.0
2007-03-30 21:15:00,2.3912,2.39155,2.3909,2.3913,595000000.0
2007-03-30 21:20:00,2.3913,2.39255,2.39095,2.3916,629700000.0
2007-03-30 21:25:00,2.3916,2.39235,2.3914,2.39155,242100000.0
2007-03-30 21:30:00,2.39155,2.39155,2.39045,2.39055,278500000.0
2007-03-30 21:35:00,2.3906,2.3907,2.38991,2.38991,204900000.0
2007-03-30 21:40:00,2.3905,2.3915,2.39045,2.39125,291100000.0
2007-03-30 21:45:00,2.3913,2.3913,2.3909,2.3913,372700000.0
2007-03-30 21:50:00,2.3913,2.3917,2.3907,2.39085,221100000.0
2007-03-30 21:55:00,2.39095,2.39145,2.3905,2.3912,299100000.0
2007-03-30 22:00:00,2.3912,2.3917,2.3911,2.39155,246400000.0
2007-03-30 22:05:00,2.3915,2.39155,2.3909,2.3912,172000000.0
2007-03-30 22:10:00,2.3914,2.3914,2.39049,2.39049,213000000.0
2007-03-30 22:15:00,2.39145,2.392,2.39085,2.3916,284800000.0
2007-03-30 22:20:00,2.3916,2.3918,2.39135,2.3915,233200000.0
2007-03-30 22:25:00,2.3917,2.3919,2.39145,2.3919,205200000.0
2007-03-30 22:30:00,2.39185,2.39195,2.3913,2.39195,229200000.0
2007-03-30 22:35:00,2.39195,2.39215,2.3915,2.3915,105600000.0
2007-03-30 22:40:00,2.3915,2.39195,2.39145,2.3919,208600000.0
2007-03-30 22:45:00,2.3919,2.3924,2.3915,2.3919,313600000.0
2007-03-30 22:50:00,2.3919,2.39215,2.3915,2.3915,182500000.0
2007-03-30 22:55:00,2.3915,2.3921,2.39098,2.3917,149500000.0
2007-04-01 23:00:00,2.3891,2.3894,2.38845,2.3893,62600000.0
2007-04-01 23:05:00,2.3892,2.3892,2.38703,2.3891,48600000.0
2007-04-01 23:10:00,2.389,2.3896,2.389,2.3895,47300000.0
2007-04-01 23:15:00,2.38945,2.3896,2.3892,2.38929,45100000.0
2007-04-01 23:20:00,2.38913,2.3892,2.3883,2.3891,51300000.0
2007-04-01 23:25:00,2.38949,2.3895,2.38881,2.389,124700000.0
2007-04-01 23:30:00,2.3889,2.3895,2.3887,2.3891,96500000.0
2007-04-01 23:35:00,2.3892,2.3895,2.3888,2.3893,219300000.0
2007-04-01 23:40:00,2.3895,2.3897,2.3885,2.389,257300000.0
2007-04-01 23:45:00,2.389,2.38954,2.3886,2.3891,88900000.0
2007-04-01 23:50:00,2.3891,2.3891,2.3885,2.3891,57700000.0
2007-04-01 23:55:00,2.3891,2.3893,2.3887,2.3891,91500000.0
2007-04-02 00:00:00,2.3891,2.3892,2.3886,2.3886,227500000.0
2007-04-02 00:05:00,2.3886,2.3889,2.3881,2.3882,339000000.0
2007-04-02 00:10:00,2.3882,2.3884,2.3881,2.3883,261300000.0
2007-04-02 00:15:00,2.3883,2.3885,2.38776,2.38776,155100000.0
2007-04-02 00:20:00,2.3883,2.3887,2.3879,2.3887,75800000.0
2007-04-02 00:25:00,2.3887,2.3887,2.3886,2.3886,48000000.0
2007-04-02 00:30:00,2.3887,2.39,2.3887,2.3897,73500000.0
2007-04-02 00:35:00,2.3897,2.3897,2.3893,2.3894,55600000.0
2007-04-02 00:40:00,2.38875,2.3899,2.38875,2.3895,81200000.0
2007-04-02 00:45:00,2.3897,2.3906,2.3896,2.3906,110900000.0
2007-04-02 00:50:00,2.3906,2.3909,2.3896,2.3897,110400000.0
2007-04-02 00:55:00,2.39,2.3911,2.3899,2.3905,128200000.0
2007-04-02 01:00:00,2.3905,2.3907,2.39,2.3902,403500000.0
2007-04-02 01:05:00,2.3902,2.39055,2.3898,2.39045,101700000.0
2007-04-02 01:10:00,2.3905,2.3906,2.3902,2.3906,147200000.0
2007-04-02 01:15:00,2.3903,2.3906,2.38935,2.38975,159100000.0
2007-04-02 01:20:00,2.39025,2.3906,2.3899,2.39015,187300000.0
2007-04-02 01:25:00,2.39015,2.3914,2.38978,2.3908,146400000.0
2007-04-02 01:30:00,2.3911,2.3916,2.3906,2.3908,279900000.0
2007-04-02 01:35:00,2.39115,2.39115,2.3906,2.3907,163500000.0
2007-04-02 01:40:00,2.3907,2.3911,2.3904,2.3909,217700000.0
2007-04-02 01:45:00,2.3909,2.39115,2.3904,2.39075,269100000.0
2007-04-02 01:50:00,2.3908,2.3909,2.3898,2.3907,492500000.0
2007-04-02 01:55:00,2.39075,2.3909,2.3903,2.39075,368000000.0
2007-04-02 02:00:00,2.39085,2.39115,2.3903,2.39045,391400000.0
2007-04-02 02:05:00,2.39055,2.3908,2.3901,2.3908,274400000.0
2007-04-02 02:10:00,2.3907,2.3907,2.3901,2.3906,592000000.0
2007-04-02 02:15:00,2.3906,2.3915,2.3899,2.3914,686899999.0
2007-04-02 02:20:00,2.39145,2.393,2.3913,2.393,928500000.0
2007-04-02 02:25:00,2.3931,2.3938,2.3931,2.39365,382400000.0
2007-04-02 02:30:00,2.39365,2.39455,2.3933,2.3939,923400000.0
2007-04-02 02:35:00,2.3939,2.3942,2.39312,2.39395,318000000.0
2007-04-02 02:40:00,2.39395,2.3941,2.3934,2.394,397599999.0
2007-04-02 02:45:00,2.3941,2.3944,2.3939,2.3939,428900000.0
2007-04-02 02:50:00,2.3939,2.3942,2.3931,2.39345,686599999.0
2007-04-02 02:55:00,2.39345,2.39365,2.3929,2.3932,426600000.0
2007-04-02 03:00:00,2.39282,2.3933,2.3924,2.39265,619400002.0
2007-04-02 03:05:00,2.3926,2.3928,2.39227,2.39227,228800002.0
2007-04-02 03:10:00,2.3927,2.393,2.3923,2.3923,308200000.0
2007-04-02 03:15:00,2.3923,2.3926,2.3922,2.39225,296500000.0
2007-04-02 03:20:00,2.3922,2.3926,2.3916,2.3922,576899999.0
2007-04-02 03:25:00,2.3921,2.393,2.3921,2.3926,1042800002.0
2007-04-02 03:30:00,2.3926,2.3935,2.3924,2.3933,1102199999.0
2007-04-02 03:35:00,2.3933,2.3933,2.3926,2.3928,691900000.0
2007-04-02 03:40:00,2.3928,2.3928,2.3925,2.39255,223800000.0
2007-04-02 03:45:00,2.39255,2.3927,2.39206,2.39245,657400001.0
2007-04-02 03:50:00,2.39265,2.39325,2.3924,2.39315,320600000.0
2007-04-02 03:55:00,2.3931,2.39345,2.3929,2.3931,621000000.0
2007-04-02 04:00:00,2.3931,2.39315,2.3927,2.3927,211200000.0
2007-04-02 04:05:00,2.3927,2.39285,2.3925,2.39265,193800000.0
2007-04-02 04:10:00,2.3926,2.39325,2.39235,2.3926,790100000.0
2007-04-02 04:15:00,2.3925,2.3927,2.39215,2.3922,572000001.0
2007-04-02 04:20:00,2.3922,2.39265,2.3919,2.3919,305700000.0
2007-04-02 04:25:00,2.3919,2.39205,2.3917,2.392,161900000.0
2007-04-02 04:30:00,2.392,2.3927,2.392,2.3926,345400000.0
2007-04-02 04:35:00,2.3927,2.3931,2.3927,2.3927,336700000.0
2007-04-02 04:40:00,2.3927,2.39285,2.3925,2.3925,192300000.0
2007-04-02 04:45:00,2.3926,2.3931,2.3925,2.39255,447200000.0
2007-04-02 04:50:00,2.39295,2.3933,2.3928,2.3933,481900001.0
2007-04-02 04:55:00,2.3931,2.3932,2.39295,2.39305,247700000.0
2007-04-02 05:00:00,2.3932,2.3933,2.39289,2.3932,215200000.0
2007-04-02 05:05:00,2.3934,2.3937,2.39325,2.3935,196000000.0
2007-04-02 05:10:00,2.393,2.3934,2.3928,2.3933,315700000.0
2007-04-02 05:15:00,2.3934,2.39365,2.3931,2.39325,170400000.0
2007-04-02 05:20:00,2.39325,2.39335,2.39265,2.39285,231300000.0
2007-04-02 05:25:00,2.3929,2.39305,2.3927,2.3927,110400000.0
2007-04-02 05:30:00,2.3927,2.3929,2.39181,2.39245,183800000.0
2007-04-02 05:35:00,2.3929,2.393,2.39265,2.393,262200000.0
2007-04-02 05:40:00,2.393,2.3931,2.39265,2.393,234700000.0
2007-04-02 05:45:00,2.393,2.3931,2.39242,2.3931,215800000.0
2007-04-02 05:50:00,2.3931,2.3931,2.3913,2.3916,745299999.0
2007-04-02 05:55:00,2.39175,2.3923,2.3914,2.3922,543200002.0
2007-04-02 06:00:00,2.3922,2.3924,2.3915,2.3918,756999997.0
2007-04-02 06:05:00,2.3918,2.3921,2.3912,2.3918,488400001.0
2007-04-02 06:10:00,2.3918,2.3919,2.39126,2.39139,215000000.0
2007-04-02 06:15:00,2.3917,2.39175,2.3914,2.3914,110400000.0
2007-04-02 06:20:00,2.3914,2.39156,2.3908,2.3913,241800000.0
2007-04-02 06:25:00,2.39115,2.39195,2.39093,2.3919,460000000.0
2007-04-02 06:30:00,2.39185,2.392,2.3914,2.3917,739999997.0
2007-04-02 06:35:00,2.3919,2.3919,2.3898,2.39,1463900002.0
2007-04-02 06:40:00,2.3902,2.3918,2.39005,2.3914,1888999995.0
2007-04-02 06:45:00,2.3914,2.39215,2.39118,2.39205,272000000.0
2007-04-02 06:50:00,2.392,2.39215,2.3917,2.3917,151600000.0
2007-04-02 06:55:00,2.3918,2.3922,2.39165,2.3922,173600000.0
2007-04-02 07:00:00,2.3921,2.3923,2.39135,2.3915,507300000.0
2007-04-02 07:05:00,2.3914,2.3918,2.3912,2.3916,420199999.0
2007-04-02 07:10:00,2.3916,2.39225,2.3915,2.3918,648799998.0
2007-04-02 07:15:00,2.39185,2.3924,2.3916,2.39235,448500000.0
2007-04-02 07:20:00,2.3923,2.3926,2.39196,2.39225,156400000.0
2007-04-02 07:25:00,2.39243,2.3933,2.39227,2.3933,240200000.0
2007-04-02 07:30:00,2.39325,2.3938,2.3929,2.3933,1123799999.0
2007-04-02 07:35:00,2.3935,2.3935,2.3923,2.3927,589300000.0
2007-04-02 07:40:00,2.3927,2.39335,2.3923,2.3929,758599999.0
2007-04-02 07:45:00,2.3931,2.39365,2.3926,2.3933,1075599997.0
2007-04-02 07:50:00,2.3933,2.3934,2.39275,2.393,324600000.0
2007-04-02 07:55:00,2.3929,2.39335,2.3927,2.39285,790700000.0
2007-04-02 08:00:00,2.3928,2.3934,2.3924,2.3924,1337900001.0
2007-04-02 08:05:00,2.3924,2.3928,2.3917,2.3924,681600001.0
2007-04-02 08:10:00,2.3925,2.3926,2.3919,2.3924,644600000.0
2007-04-02 08:15:00,2.3925,2.3932,2.3922,2.3928,809900000.0
2007-04-02 08:20:00,2.3928,2.3941,2.3918,2.3941,1336399999.0
2007-04-02 08:25:00,2.3941,2.3944,2.3933,2.3936,1524700000.0
2007-04-02 08:30:00,2.3936,2.3956,2.39345,2.3954,2264499996.0
2007-04-02 08:35:00,2.3954,2.3957,2.3948,2.3952,1445500002.0
2007-04-02 08:40:00,2.3952,2.3953,2.3941,2.3945,1489899999.0
2007-04-02 08:45:00,2.3945,2.3945,2.39315,2.3937,960300000.0
2007-04-02 08:50:00,2.3937,2.3944,2.3932,2.3941,717500001.0
2007-04-02 08:55:00,2.3942,2.3949,2.3939,2.3945,1481400001.0
2007-04-02 09:00:00,2.3944,2.395,2.3943,2.3946,1222300003.0
2007-04-02 09:05:00,2.3947,2.3954,2.39425,2.3947,1700100006.0
2007-04-02 09:10:00,2.3946,2.3953,2.3946,2.3952,1105300000.0
2007-04-02 09:15:00,2.3952,2.3962,2.3949,2.3959,1694799998.0
2007-04-02 09:20:00,2.39585,2.39625,2.3944,2.3953,2011200002.0
2007-04-02 09:25:00,2.3954,2.3975,2.3953,2.396,2724099996.0
2007-04-02 09:30:00,2.396,2.3962,2.3953,2.3954,1668800000.0
2007-04-02 09:35:00,2.3955,2.39715,2.3952,2.3964,2594000005.0
2007-04-02 09:40:00,2.3964,2.3969,2.396,2.3969,1579200005.0
2007-04-02 09:45:00,2.3967,2.3972,2.3958,2.396,2051900001.0
2007-04-02 09:50:00,2.396,2.3963,2.395,2.3951,1490600002.0
2007-04-02 09:55:00,2.3951,2.397,2.395,2.39695,1762199998.0
2007-04-02 10:00:00,2.39695,2.3971,2.3962,2.3965,2162999993.0
2007-04-02 10:05:00,2.3965,2.3965,2.3953,2.3958,2080699988.0
2007-04-02 10:10:00,2.3958,2.3965,2.3954,2.3964,1068700000.0
2007-04-02 10:15:00,2.3963,2.39645,2.3959,2.3961,788000000.0
2007-04-02 10:20:00,2.3961,2.3969,2.396,2.3966,853700005.0
2007-04-02 10:25:00,2.3967,2.3967,2.3957,2.3958,2117400003.0
2007-04-02 10:30:00,2.396,2.396,2.395,2.3958,2236599997.0
2007-04-02 10:35:00,2.3958,2.3958,2.3956,2.3958,701799996.0
2007-04-02 10:40:00,2.396,2.3967,2.396,2.3963,1810000006.0
2007-04-02 10:45:00,2.3963,2.3968,2.39605,2.3966,1219700005.0
2007-04-02 10:50:00,2.3968,2.3976,2.3966,2.3972,609800002.0
2007-04-02 10:55:00,2.3973,2.3984,2.3973,2.39835,1125000001.0
2007-04-02 11:00:00,2.3984,2.3985,2.3972,2.39745,1270700003.0
2007-04-02 11:05:00,2.39745,2.3982,2.3973,2.3978,1313800005.0
2007-04-02 11:10:00,2.3977,2.3978,2.39735,2.3977,574300002.0
2007-04-02 11:15:00,2.3977,2.3987,2.3975,2.3984,564400000.0
2007-04-02 11:20:00,2.3984,2.3986,2.3981,2.3982,1092800002.0
2007-04-02 11:25:00,2.3983,2.3984,2.398,2.3981,650400001.0
2007-04-02 11:30:00,2.3981,2.3981,2.3977,2.3977,300900000.0
2007-04-02 11:35:00,2.3978,2.3983,2.3977,2.398,434100001.0
2007-04-02 11:40:00,2.398,2.3983,2.3972,2.3972,1170300006.0
2007-04-02 11:45:00,2.3972,2.39755,2.3967,2.3968,1354700000.0
2007-04-02 11:50:00,2.3969,2.39705,2.39495,2.39545,1854800003.0
2007-04-02 11:55:00,2.3953,2.396,2.3942,2.395,2701399997.0
2007-04-02 12:00:00,2.39485,2.396,2.3947,2.396,1616700002.0
2007-04-02 12:05:00,2.396,2.3966,2.39585,2.3961,1744699995.0
2007-04-02 12:10:00,2.3961,2.3965,2.3959,2.3962,1064599994.0
2007-04-02 12:15:00,2.3962,2.3966,2.3958,2.39655,759600001.0
2007-04-02 12:20:00,2.3965,2.3968,2.39625,2.3965,1249999999.0
2007-04-02 12:25:00,2.3965,2.3967,2.3961,2.3963,984099997.0
2007-04-02 12:30:00,2.3962,2.3969,2.39605,2.3964,701699998.0
2007-04-02 12:35:00,2.3964,2.3967,2.3961,2.39645,703400000.0
2007-04-02 12:40:00,2.39645,2.3969,2.396,2.3964,1245200000.0
2007-04-02 12:45:00,2.3964,2.3972,2.3962,2.3962,827799995.0
2007-04-02 12:50:00,2.3962,2.3969,2.3962,2.3966,837499996.0
2007-04-02 12:55:00,2.3966,2.3969,2.3963,2.3967,838999996.0
2007-04-02 13:00:00,2.3967,2.3973,2.3965,2.3969,1175000004.0
2007-04-02 13:05:00,2.3969,2.3971,2.3966,2.397,629600000.0
2007-04-02 13:10:00,2.3969,2.3978,2.3969,2.3973,1060400009.0
2007-04-02 13:15:00,2.3973,2.3983,2.3972,2.3977,1114400000.0
2007-04-02 13:20:00,2.3977,2.3977,2.3972,2.39735,1816799994.0
2007-04-02 13:25:00,2.3973,2.3974,2.3969,2.3971,805000002.0
2007-04-02 13:30:00,2.3971,2.3982,2.397,2.3973,1751699996.0
2007-04-02 13:35:00,2.3973,2.3975,2.3968,2.3972,1024300001.0
2007-04-02 13:40:00,2.39715,2.3976,2.397,2.39725,1418600001.0
2007-04-02 13:45:00,2.39735,2.3982,2.3969,2.3982,1699700000.0
2007-04-02 13:50:00,2.3982,2.399,2.3981,2.399,2289500000.0
2007-04-02 13:55:00,2.3988,2.39935,2.3985,2.3985,2025500000.0
2007-04-02 14:00:00,2.3985,2.3995,2.3984,2.3988,2276999990.0
2007-04-02 14:05:00,2.3988,2.39995,2.3987,2.3993,2188599998.0
2007-04-02 14:10:00,2.39925,2.4004,2.3992,2.3999,2682400001.0
2007-04-02 14:15:00,2.4001,2.4006,2.3998,2.4004,1462600002.0
2007-04-02 14:20:00,2.4004,2.402,2.4002,2.4017,2843299996.0
2007-04-02 14:25:00,2.4017,2.40265,2.4014,2.4016,2374200001.0
2007-04-02 14:30:00,2.4017,2.4023,2.40165,2.4018,2076000000.0
2007-04-02 14:35:00,2.4018,2.4025,2.4013,2.4016,2565600003.0
2007-04-02 14:40:00,2.40155,2.4023,2.4015,2.40205,1859300008.0
2007-04-02 14:45:00,2.4021,2.4025,2.4019,2.4019,1717000003.0
2007-04-02 14:50:00,2.402,2.4021,2.40115,2.4014,1756699999.0
2007-04-02 14:55:00,2.4014,2.4016,2.4004,2.4007,1724500000.0
2007-04-02 15:00:00,2.4007,2.4024,2.4005,2.4013,3027899986.0
2007-04-02 15:05:00,2.4014,2.4021,2.4011,2.4017,2008599995.0
2007-04-02 15:10:00,2.4017,2.4025,2.4017,2.4021,1491500002.0
2007-04-02 15:15:00,2.4022,2.4025,2.4019,2.4024,1166799997.0
2007-04-02 15:20:00,2.4024,2.403,2.4021,2.4021,1032200000.0
2007-04-02 15:25:00,2.4025,2.4027,2.4018,2.4018,2226799982.0
2007-04-02 15:30:00,2.4018,2.4019,2.401,2.4012,1998899998.0
2007-04-02 15:35:00,2.4012,2.4017,2.401,2.4012,1302399998.0
2007-04-02 15:40:00,2.4012,2.4012,2.4003,2.4009,1485400001.0
2007-04-02 15:45:00,2.4008,2.4016,2.4001,2.4009,1866199994.0
2007-04-02 15:50:00,2.4009,2.4012,2.4005,2.4008,1237500000.0
2007-04-02 15:55:00,2.4008,2.4013,2.3998,2.4003,1987500006.0
2007-04-02 16:00:00,2.4003,2.4017,2.3998,2.4012,2534500002.0
2007-04-02 16:05:00,2.4012,2.4016,2.40015,2.4012,2105100002.0
2007-04-02 16:10:00,2.4012,2.4013,2.4,2.4001,1790200002.0
2007-04-02 16:15:00,2.4001,2.4006,2.3997,2.4001,2611100001.0
2007-04-02 16:20:00,2.3999,2.4008,2.3998,2.40055,1609699995.0
2007-04-02 16:25:00,2.4005,2.4007,2.4001,2.4004,1259399999.0
2007-04-02 16:30:00,2.4004,2.4008,2.3996,2.4005,2536699986.0
2007-04-02 16:35:00,2.4005,2.4012,2.4002,2.4007,2015500004.0
2007-04-02 16:40:00,2.4007,2.4007,2.3984,2.3989,2060100008.0
2007-04-02 16:45:00,2.3989,2.3992,2.39825,2.3984,1951099998.0
2007-04-02 16:50:00,2.3984,2.39905,2.398,2.39845,2275599998.0
2007-04-02 16:55:00,2.3985,2.4003,2.3985,2.4002,1714400001.0
2007-04-02 17:00:00,2.4002,2.4007,2.3994,2.39975,2140999994.0
2007-04-02 17:05:00,2.39975,2.3998,2.399,2.3995,1963700003.0
2007-04-02 17:10:00,2.3995,2.4005,2.3992,2.40035,1867500003.0
2007-04-02 17:15:00,2.4004,2.40275,2.4003,2.4022,1760099998.0
2007-04-02 17:20:00,2.4022,2.4022,2.4016,2.4018,1105699998.0
2007-04-02 17:25:00,2.40175,2.4022,2.4015,2.402,1451800000.0
2007-04-02 17:30:00,2.40205,2.4022,2.4013,2.4015,1317499997.0
2007-04-02 17:35:00,2.4016,2.4021,2.4014,2.40195,1106999999.0
2007-04-02 17:40:00,2.402,2.4026,2.4018,2.40255,1832200002.0
2007-04-02 17:45:00,2.4028,2.403,2.4022,2.40265,1081000000.0
2007-04-02 17:50:00,2.40265,2.40265,2.4006,2.40085,1224000000.0
2007-04-02 17:55:00,2.40085,2.4018,2.4001,2.4018,1177499999.0
2007-04-02 18:00:00,2.4018,2.4018,2.4011,2.4013,1064099999.0
2007-04-02 18:05:00,2.4013,2.4015,2.4007,2.401,591000000.0
2007-04-02 18:10:00,2.4009,2.401,2.4002,2.4007,640300001.0
2007-04-02 18:15:00,2.4007,2.4012,2.4005,2.4008,617000000.0
2007-04-02 18:20:00,2.4008,2.4019,2.4008,2.4019,501700000.0
2007-04-02 18:25:00,2.4019,2.4024,2.4015,2.4017,619199996.0
2007-04-02 18:30:00,2.4017,2.4019,2.40135,2.40175,266600000.0
2007-04-02 18:35:00,2.4018,2.4024,2.4017,2.402,574600000.0
2007-04-02 18:40:00,2.402,2.4024,2.4016,2.402,587600000.0
2007-04-02 18:45:00,2.402,2.4025,2.40165,2.4023,364200000.0
2007-04-02 18:50:00,2.4024,2.4024,2.4014,2.4014,937199999.0
2007-04-02 18:55:00,2.40145,2.4017,2.4011,2.40135,1415200002.0
2007-04-02 19:00:00,2.4013,2.4019,2.4012,2.4017,581499998.0
2007-04-02 19:05:00,2.4017,2.4021,2.40125,2.4021,605200000.0
2007-04-02 19:10:00,2.402,2.40225,2.4012,2.4014,570500000.0
2007-04-02 19:15:00,2.4014,2.4015,2.4012,2.4014,236800001.0
2007-04-02 19:20:00,2.4012,2.40165,2.401,2.4012,339300000.0
2007-04-02 19:25:00,2.4013,2.4018,2.401,2.4012,701399999.0
2007-04-02 19:30:00,2.4012,2.4014,2.40085,2.401,766500003.0
2007-04-02 19:35:00,2.401,2.401,2.4009,2.401,236700000.0
2007-04-02 19:40:00,2.4009,2.4009,2.4005,2.4009,366799998.0
2007-04-02 19:45:00,2.4007,2.4013,2.4007,2.4009,728300000.0
2007-04-02 19:50:00,2.401,2.4015,2.4009,2.4013,440400000.0
2007-04-02 19:55:00,2.4014,2.4016,2.4013,2.4015,331000000.0
2007-04-02 20:00:00,2.4015,2.4017,2.4014,2.4016,275200000.0
2007-04-02 20:05:00,2.40175,2.40295,2.4016,2.4029,951100003.0
2007-04-02 20:10:00,2.4028,2.403,2.4025,2.4029,511400000.0
2007-04-02 20:15:00,2.4029,2.4035,2.4023,2.4026,734700004.0
2007-04-02 20:20:00,2.4026,2.4033,2.4023,2.4031,408400000.0
2007-04-02 20:25:00,2.4031,2.4032,2.4025,2.4026,505000000.0
2007-04-02 20:30:00,2.4026,2.40265,2.4024,2.4024,345800000.0
2007-04-02 20:35:00,2.4024,2.4024,2.4022,2.4022,131900000.0
2007-04-02 20:40:00,2.4022,2.4027,2.4021,2.4027,528999999.0
2007-04-02 20:45:00,2.4025,2.4027,2.4021,2.4022,184300000.0
2007-04-02 20:50:00,2.4023,2.403,2.4023,2.4028,733199997.0
2007-04-02 20:55:00,2.403,2.4033,2.4028,2.4031,558899997.0
2007-04-02 21:00:00,2.40295,2.4031,2.4024,2.4025,143100000.0
2007-04-02 21:05:00,2.4025,2.4026,2.4022,2.4022,392700001.0
2007-04-02 21:10:00,2.4023,2.40255,2.40167,2.40177,264900000.0
2007-04-02 21:15:00,2.4025,2.4025,2.4022,2.4024,353900000.0
2007-04-02 21:20:00,2.4024,2.4024,2.4021,2.4021,98100000.0
2007-04-02 21:25:00,2.4021,2.4021,2.4018,2.40195,212800000.0
2007-04-02 21:30:00,2.40195,2.4022,2.4018,2.4019,233900000.0
2007-04-02 21:35:00,2.4019,2.4021,2.4017,2.4018,287100000.0
2007-04-02 21:40:00,2.40175,2.4032,2.40165,2.4032,525700000.0
2007-04-02 21:45:00,2.403,2.4041,2.403,2.4037,715400000.0
2007-04-02 21:50:00,2.4037,2.404,2.4034,2.4035,443500000.0
2007-04-02 21:55:00,2.4035,2.4035,2.4028,2.4029,217000002.0
2007-04-02 22:00:00,2.4029,2.4034,2.4029,2.4029,183300002.0
2007-04-02 22:05:00,2.4029,2.4034,2.40285,2.4031,437600000.0
2007-04-02 22:10:00,2.4031,2.4035,2.4029,2.4031,221800000.0
2007-04-02 22:15:00,2.4031,2.4036,2.40241,2.4031,327900000.0
2007-04-02 22:20:00,2.40325,2.4033,2.40236,2.4032,209000000.0
2007-04-02 22:25:00,2.4032,2.4039,2.4028,2.40285,411200000.0
2007-04-02 22:30:00,2.403,2.4036,2.4028,2.40335,117000000.0
2007-04-02 22:35:00,2.40335,2.40355,2.40335,2.4034,177100000.0
2007-04-02 22:40:00,2.4034,2.4036,2.40285,2.4035,135800000.0
2007-04-02 22:45:00,2.4035,2.4043,2.4034,2.4041,437200000.0
2007-04-02 22:50:00,2.4041,2.4045,2.4038,2.404,369799999.0
2007-04-02 22:55:00,2.404,2.404,2.4033,2.4035,157000000.0
2007-04-02 23:00:00,2.4033,2.4038,2.4028,2.403,262100000.0
2007-04-02 23:05:00,2.403,2.4031,2.40247,2.4025,397600000.0
2007-04-02 23:10:00,2.403,2.4032,2.4029,2.4031,157300000.0
2007-04-02 23:15:00,2.40273,2.4045,2.40269,2.40375,555400000.0
2007-04-02 23:20:00,2.4036,2.40375,2.4032,2.4034,364099999.0
2007-04-02 23:25:00,2.403,2.4036,2.40291,2.4034,223600000.0
2007-04-02 23:30:00,2.4034,2.4034,2.40265,2.4031,237500000.0
2007-04-02 23:35:00,2.40252,2.4031,2.40242,2.4029,171600000.0
2007-04-02 23:40:00,2.4029,2.40295,2.4023,2.4025,366500001.0
2007-04-02 23:45:00,2.4029,2.4029,2.40237,2.40248,126900000.0
2007-04-02 23:50:00,2.4027,2.4027,2.40232,2.4027,249500003.0
2007-04-02 23:55:00,2.4027,2.4029,2.40211,2.4027,78900000.0
2007-04-03 00:00:00,2.4027,2.40325,2.4025,2.40315,261300000.0
2007-04-03 00:05:00,2.40325,2.4037,2.403,2.40355,338400000.0
2007-04-03 00:10:00,2.40355,2.40355,2.40227,2.40253,232100000.0
2007-04-03 00:15:00,2.4028,2.403,2.40233,2.4028,75400000.0
2007-04-03 00:20:00,2.4028,2.4032,2.40246,2.40256,94200000.0
2007-04-03 00:25:00,2.4028,2.403,2.40249,2.40267,222300000.0
2007-04-03 00:30:00,2.40275,2.403,2.4024,2.40295,33200000.0
2007-04-03 00:35:00,2.40295,2.40295,2.4029,2.4029,124800000.0
2007-04-03 00:40:00,2.4029,2.403,2.40236,2.40251,222900000.0
2007-04-03 00:45:00,2.4028,2.403,2.40218,2.40233,221800000.0
2007-04-03 00:50:00,2.4026,2.4028,2.4022,2.4028,115100000.0
2007-04-03 00:55:00,2.4025,2.4028,2.40227,2.40227,109800000.0
2007-04-03 01:00:00,2.4028,2.4029,2.40213,2.4026,391899999.0
2007-04-03 01:05:00,2.4027,2.4034,2.4027,2.4032,164700000.0
2007-04-03 01:10:00,2.4033,2.4036,2.4031,2.4033,438800001.0
2007-04-03 01:15:00,2.4033,2.4036,2.403,2.4035,298300000.0
2007-04-03 01:20:00,2.4035,2.404,2.4028,2.4028,229300000.0
2007-04-03 01:25:00,2.4029,2.4037,2.4029,2.4035,404100000.0
2007-04-03 01:30:00,2.4034,2.4038,2.4029,2.4032,638500000.0
2007-04-03 01:35:00,2.4032,2.4032,2.4026,2.4031,885899999.0
2007-04-03 01:40:00,2.4028,2.4029,2.40239,2.4028,482700000.0
2007-04-03 01:45:00,2.4028,2.4035,2.4028,2.4033,279600001.0
2007-04-03 01:50:00,2.40325,2.4034,2.40285,2.4034,403200000.0
2007-04-03 01:55:00,2.4034,2.4034,2.4029,2.4029,213900000.0
2007-04-03 02:00:00,2.4029,2.4037,2.4028,2.4036,570200000.0
2007-04-03 02:05:00,2.4035,2.4042,2.4033,2.4035,957300000.0
2007-04-03 02:10:00,2.4035,2.4039,2.403,2.4038,412600000.0
2007-04-03 02:15:00,2.4038,2.4049,2.4034,2.4036,1700300000.0
2007-04-03 02:20:00,2.4036,2.4037,2.40305,2.4037,786299999.0
2007-04-03 02:25:00,2.4037,2.4037,2.4031,2.4031,444000000.0
2007-04-03 02:30:00,2.4033,2.4038,2.4029,2.4034,956500000.0
2007-04-03 02:35:00,2.4034,2.4036,2.403,2.4035,672799999.0
2007-04-03 02:40:00,2.4028,2.4036,2.40272,2.4033,307000000.0
2007-04-03 02:45:00,2.4027,2.4036,2.40241,2.4033,241200000.0
2007-04-03 02:50:00,2.4033,2.4035,2.403,2.4034,405099999.0
2007-04-03 02:55:00,2.4035,2.4039,2.4033,2.4036,635799998.0
2007-04-03 03:00:00,2.4037,2.4039,2.4035,2.4036,193400000.0
2007-04-03 03:05:00,2.404,2.4041,2.40268,2.40355,172600000.0
2007-04-03 03:10:00,2.4036,2.4036,2.4034,2.4035,106600000.0
2007-04-03 03:15:00,2.40288,2.40359,2.40287,2.40299,179900000.0
2007-04-03 03:20:00,2.4037,2.4039,2.40298,2.4037,64000000.0
2007-04-03 03:25:00,2.40365,2.4039,2.4036,2.4038,79200000.0
2007-04-03 03:30:00,2.4038,2.404,2.4035,2.40355,630100001.0
2007-04-03 03:35:00,2.40355,2.4041,2.4035,2.404,268900000.0
2007-04-03 03:40:00,2.404,2.404,2.4035,2.4038,160800000.0
2007-04-03 03:45:00,2.4038,2.4038,2.40335,2.4037,152200001.0
2007-04-03 03:50:00,2.40323,2.4037,2.40316,2.4034,238400000.0
2007-04-03 03:55:00,2.4034,2.4035,2.4033,2.4034,74200000.0
2007-04-03 04:00:00,2.4033,2.4034,2.4031,2.4032,283000000.0
2007-04-03 04:05:00,2.4032,2.4033,2.4029,2.4032,429200002.0
2007-04-03 04:10:00,2.4033,2.4034,2.40258,2.40283,273000000.0
2007-04-03 04:15:00,2.4032,2.4034,2.4029,2.403,106000000.0
2007-04-03 04:20:00,2.403,2.4031,2.4028,2.403,149200000.0
2007-04-03 04:25:00,2.4031,2.4033,2.4029,2.403,201200000.0
2007-04-03 04:30:00,2.403,2.4032,2.4023,2.4032,187500000.0
2007-04-03 04:35:00,2.403,2.4032,2.4028,2.4031,86200000.0
2007-04-03 04:40:00,2.4028,2.4034,2.4028,2.4034,448200001.0
2007-04-03 04:45:00,2.4034,2.4035,2.403,2.403,434500000.0
2007-04-03 04:50:00,2.403,2.4032,2.40247,2.40268,411100001.0
2007-04-03 04:55:00,2.4027,2.4036,2.40203,2.4033,367000000.0
2007-04-03 05:00:00,2.4033,2.4034,2.40276,2.40317,264400000.0
2007-04-03 05:05:00,2.4034,2.4037,2.40281,2.4034,299000000.0
2007-04-03 05:10:00,2.40331,2.4037,2.40274,2.4034,478500000.0
2007-04-03 05:15:00,2.4034,2.4037,2.4033,2.4034,201200000.0
2007-04-03 05:20:00,2.4034,2.4036,2.4026,2.4036,165500000.0
2007-04-03 05:25:00,2.4033,2.4035,2.4032,2.4033,218800000.0
2007-04-03 05:30:00,2.4033,2.4034,2.40244,2.4033,153800000.0
2007-04-03 05:35:00,2.4033,2.40365,2.40288,2.4032,254200000.0
2007-04-03 05:40:00,2.4032,2.4042,2.4031,2.4042,476000000.0
2007-04-03 05:45:00,2.4042,2.4043,2.4035,2.4041,352700000.0
2007-04-03 05:50:00,2.4042,2.4043,2.4038,2.4041,252600000.0
2007-04-03 05:55:00,2.4041,2.4043,2.4039,2.4042,162400000.0
2007-04-03 06:00:00,2.40377,2.4043,2.4036,2.4038,376000000.0
2007-04-03 06:05:00,2.4038,2.4039,2.40326,2.4037,269800000.0
2007-04-03 06:10:00,2.4036,2.4038,2.4031,2.4033,854400000.0
2007-04-03 06:15:00,2.4034,2.4037,2.4032,2.4034,495200001.0
2007-04-03 06:20:00,2.4035,2.4039,2.4034,2.4035,616599999.0
2007-04-03 06:25:00,2.4036,2.40375,2.4033,2.4036,1651500002.0
2007-04-03 06:30:00,2.4037,2.4041,2.4036,2.4041,258100000.0
2007-04-03 06:35:00,2.4041,2.4042,2.4035,2.4035,238700002.0
2007-04-03 06:40:00,2.4036,2.404,2.4034,2.4038,343900001.0
2007-04-03 06:45:00,2.40339,2.4038,2.40322,2.4036,331500000.0
2007-04-03 06:50:00,2.4038,2.4039,2.40343,2.40385,290100000.0
2007-04-03 06:55:00,2.40385,2.404,2.4035,2.4035,375400000.0
2007-04-03 07:00:00,2.4036,2.4037,2.4034,2.4036,136400000.0
2007-04-03 07:05:00,2.4037,2.4043,2.4035,2.4043,402000000.0
2007-04-03 07:10:00,2.4043,2.4045,2.4036,2.4038,421199999.0
2007-04-03 07:15:00,2.4037,2.4042,2.4035,2.4038,649500004.0
2007-04-03 07:20:00,2.404,2.405,2.4037,2.4048,828100003.0
2007-04-03 07:25:00,2.40465,2.4048,2.404,2.404,495799999.0
2007-04-03 07:30:00,2.404,2.4051,2.404,2.4049,1031000000.0
2007-04-03 07:35:00,2.4049,2.4051,2.4045,2.4045,711800000.0
2007-04-03 07:40:00,2.4044,2.4049,2.4044,2.4048,465500000.0
2007-04-03 07:45:00,2.4046,2.4049,2.4027,2.4049,723500000.0
2007-04-03 07:50:00,2.4049,2.4058,2.4049,2.4052,1321199999.0
2007-04-03 07:55:00,2.4054,2.4059,2.405,2.4055,1018200000.0
2007-04-03 08:00:00,2.4054,2.4064,2.4054,2.4056,1347800000.0
2007-04-03 08:05:00,2.4056,2.4057,2.4052,2.40545,407400000.0
2007-04-03 08:10:00,2.4055,2.406,2.4054,2.4059,1080200000.0
2007-04-03 08:15:00,2.406,2.4069,2.4057,2.4062,1766399994.0
2007-04-03 08:20:00,2.4062,2.4072,2.406,2.4069,1266699996.0
2007-04-03 08:25:00,2.40695,2.4083,2.4064,2.4065,1722700002.0
2007-04-03 08:30:00,2.4065,2.4073,2.4061,2.4068,1192200008.0
2007-04-03 08:35:00,2.4068,2.4072,2.4063,2.4065,1786000003.0
2007-04-03 08:40:00,2.4065,2.4073,2.4063,2.4067,1622200000.0
2007-04-03 08:45:00,2.4067,2.4074,2.4066,2.4067,1538099994.0
2007-04-03 08:50:00,2.4068,2.4074,2.4065,2.4073,1235599999.0
2007-04-03 08:55:00,2.4073,2.40855,2.407,2.4079,1672999997.0
2007-04-03 09:00:00,2.4079,2.4089,2.4076,2.40825,1839900002.0
2007-04-03 09:05:00,2.4083,2.4083,2.4075,2.40765,1751000001.0
2007-04-03 09:10:00,2.4076,2.409,2.4074,2.409,2523599997.0
2007-04-03 09:15:00,2.4087,2.4091,2.4083,2.4085,2146799992.0
2007-04-03 09:20:00,2.4085,2.40865,2.4067,2.4072,2107400005.0
2007-04-03 09:25:00,2.4072,2.408,2.40705,2.4078,1213200003.0
2007-04-03 09:30:00,2.4078,2.40895,2.40765,2.4079,1816200000.0
2007-04-03 09:35:00,2.4078,2.408,2.4069,2.4075,1553399994.0
2007-04-03 09:40:00,2.4075,2.4095,2.4074,2.4093,2488699991.0
2007-04-03 09:45:00,2.4094,2.4096,2.4078,2.4081,2494599980.0
2007-04-03 09:50:00,2.4082,2.4086,2.4076,2.4085,1665100005.0
2007-04-03 09:55:00,2.4084,2.4095,2.4078,2.4085,2083999997.0
2007-04-03 10:00:00,2.4085,2.4087,2.408,2.4085,1759699987.0
2007-04-03 10:05:00,2.40855,2.4089,2.4082,2.4085,1406499992.0
2007-04-03 10:10:00,2.4087,2.4091,2.4084,2.4085,832599989.0
2007-04-03 10:15:00,2.4087,2.4088,2.4083,2.4084,940700001.0
2007-04-03 10:20:00,2.4084,2.409,2.4081,2.40875,1634200001.0
2007-04-03 10:25:00,2.40875,2.4088,2.408,2.4084,1452099994.0
2007-04-03 10:30:00,2.40825,2.4084,2.40795,2.4083,1392900002.0
2007-04-03 10:35:00,2.4083,2.4086,2.4081,2.4082,1008000001.0
2007-04-03 10:40:00,2.4082,2.4085,2.408,2.4081,1083500007.0
2007-04-03 10:45:00,2.408,2.4092,2.4079,2.40895,2457200004.0
2007-04-03 10:50:00,2.40905,2.4091,2.4085,2.4087,1203599997.0
2007-04-03 10:55:00,2.4087,2.40915,2.4081,2.4083,1381699998.0
2007-04-03 11:00:00,2.4083,2.4085,2.4078,2.4081,1223600006.0
2007-04-03 11:05:00,2.4085,2.4095,2.4065,2.4079,3454299991.0
2007-04-03 11:10:00,2.4079,2.409,2.40765,2.40805,3479699994.0
2007-04-03 11:15:00,2.408,2.4082,2.4073,2.4076,2667799994.0
2007-04-03 11:20:00,2.4076,2.4078,2.4073,2.4073,1054999999.0
2007-04-03 11:25:00,2.4074,2.4089,2.4071,2.4087,1936399997.0
2007-04-03 11:30:00,2.4089,2.4092,2.40815,2.409,2474700000.0
2007-04-03 11:35:00,2.409,2.40985,2.40875,2.40905,2038299992.0
2007-04-03 11:40:00,2.409,2.4095,2.4085,2.40895,1517299998.0
2007-04-03 11:45:00,2.40895,2.4091,2.408,2.4082,985300001.0
2007-04-03 11:50:00,2.4082,2.4087,2.40795,2.40855,875899998.0
2007-04-03 11:55:00,2.40855,2.409,2.408,2.4081,1524500002.0
2007-04-03 12:00:00,2.4082,2.4088,2.40795,2.4085,1501399997.0
2007-04-03 12:05:00,2.4086,2.4087,2.4077,2.4077,988199998.0
2007-04-03 12:10:00,2.4077,2.4087,2.4077,2.4086,779500001.0
2007-04-03 12:15:00,2.4086,2.4087,2.4083,2.4083,968100006.0
2007-04-03 12:20:00,2.4083,2.4087,2.4081,2.4083,770800005.0
2007-04-03 12:25:00,2.4083,2.4083,2.407,2.4076,1254499998.0
2007-04-03 12:30:00,2.4075,2.4078,2.4074,2.4074,596399998.0
2007-04-03 12:35:00,2.4075,2.4076,2.406,2.4065,1634799996.0
2007-04-03 12:40:00,2.4065,2.4071,2.4063,2.4065,1507399995.0
2007-04-03 12:45:00,2.4065,2.4067,2.405,2.405,1663599996.0
2007-04-03 12:50:00,2.405,2.4055,2.4042,2.4055,2385299994.0
2007-04-03 12:55:00,2.4055,2.4061,2.4049,2.4054,1609999992.0
2007-04-03 13:00:00,2.4054,2.4054,2.4045,2.4053,1749599994.0
2007-04-03 13:05:00,2.4053,2.4055,2.4042,2.4048,1746799993.0
2007-04-03 13:10:00,2.4048,2.4052,2.4045,2.40485,1740499983.0
2007-04-03 13:15:00,2.40485,2.4051,2.4045,2.40455,827699997.0
2007-04-03 13:20:00,2.4046,2.405,2.4044,2.4047,1230800003.0
2007-04-03 13:25:00,2.4047,2.40545,2.40445,2.4049,906400002.0
2007-04-03 13:30:00,2.4053,2.4057,2.4047,2.4053,1347999991.0
2007-04-03 13:35:00,2.4053,2.4057,2.4049,2.4056,871499996.0
2007-04-03 13:40:00,2.4057,2.4061,2.4054,2.4058,951600003.0
2007-04-03 13:45:00,2.4058,2.4062,2.4054,2.40595,916599999.0
2007-04-03 13:50:00,2.40595,2.4072,2.4057,2.4068,1441199998.0
2007-04-03 13:55:00,2.40675,2.4077,2.4065,2.4076,1150399992.0
2007-04-03 14:00:00,2.40755,2.4079,2.40705,2.4071,1240900000.0
2007-04-03 14:05:00,2.4071,2.4073,2.4065,2.407,1967700002.0
2007-04-03 14:10:00,2.407,2.4073,2.4067,2.40725,1214199997.0
2007-04-03 14:15:00,2.4073,2.4074,2.4067,2.4069,1815199997.0
2007-04-03 14:20:00,2.4069,2.4085,2.4069,2.4079,1874300002.0
2007-04-03 14:25:00,2.4079,2.4084,2.4077,2.4079,2610699987.0
2007-04-03 14:30:00,2.4079,2.4084,2.407,2.4072,1803499990.0
2007-04-03 14:35:00,2.4072,2.4078,2.4069,2.4071,1041699999.0
2007-04-03 14:40:00,2.40695,2.4072,2.4065,2.4068,542939997.0
2007-04-03 14:45:00,2.4068,2.4079,2.40675,2.40705,1468499992.0
2007-04-03 14:50:00,2.407,2.4076,2.40675,2.4076,1306100000.0
2007-04-03 14:55:00,2.4077,2.4077,2.4067,2.40695,1020599999.0
2007-04-03 15:00:00,2.407,2.40745,2.4067,2.407,1720499989.0
2007-04-03 15:05:00,2.407,2.40755,2.4069,2.40735,1235499994.0
2007-04-03 15:10:00,2.4074,2.4083,2.40735,2.4081,1942500004.0
2007-04-03 15:15:00,2.4082,2.40885,2.4081,2.40885,1372700002.0
2007-04-03 15:20:00,2.4089,2.40895,2.4082,2.40835,1553499995.0
2007-04-03 15:25:00,2.4085,2.4087,2.4078,2.4085,1363199992.0
2007-04-03 15:30:00,2.4085,2.40865,2.4081,2.4084,1190399989.0
2007-04-03 15:35:00,2.4083,2.4087,2.4082,2.4084,862800001.0
2007-04-03 15:40:00,2.40845,2.4086,2.4082,2.4084,1089699999.0
2007-04-03 15:45:00,2.4085,2.4085,2.408,2.408,744100001.0
2007-04-03 15:50:00,2.40795,2.4084,2.4077,2.4079,1555800004.0
2007-04-03 15:55:00,2.408,2.4086,2.4079,2.4081,1397599996.0
2007-04-03 16:00:00,2.4079,2.4096,2.4079,2.4086,2148200005.0
2007-04-03 16:05:00,2.4086,2.4086,2.4079,2.40825,1782600003.0
2007-04-03 16:10:00,2.40815,2.4083,2.4074,2.4078,2118099995.0
2007-04-03 16:15:00,2.4079,2.4083,2.4075,2.40805,1565399998.0
2007-04-03 16:20:00,2.408,2.4086,2.4079,2.4084,1515800006.0
2007-04-03 16:25:00,2.4084,2.40855,2.4078,2.4082,1364500006.0
2007-04-03 16:30:00,2.4082,2.4095,2.408,2.4093,1643999997.0
2007-04-03 16:35:00,2.4093,2.4097,2.4091,2.4094,2487200008.0
2007-04-03 16:40:00,2.4094,2.4103,2.4092,2.4097,1659899994.0
2007-04-03 16:45:00,2.40965,2.4101,2.40915,2.4093,1835699999.0
2007-04-03 16:50:00,2.40935,2.4101,2.4093,2.4098,1594599995.0
2007-04-03 16:55:00,2.4096,2.41015,2.4088,2.4093,1819200008.0
2007-04-03 17:00:00,2.4093,2.4098,2.409,2.4092,2507999991.0
2007-04-03 17:05:00,2.4092,2.40935,2.4088,2.4091,873900000.0
2007-04-03 17:10:00,2.4091,2.4094,2.4084,2.40855,896299997.0
2007-04-03 17:15:00,2.4086,2.4096,2.4085,2.4095,1068300006.0
2007-04-03 17:20:00,2.4095,2.4104,2.4093,2.4101,1321399997.0
2007-04-03 17:25:00,2.41005,2.4105,2.4096,2.4101,1011000000.0
2007-04-03 17:30:00,2.41005,2.4109,2.41,2.4103,2027100000.0
2007-04-03 17:35:00,2.41035,2.4117,2.41025,2.41145,1047700000.0
2007-04-03 17:40:00,2.4115,2.4119,2.41095,2.4114,1767300000.0
2007-04-03 17:45:00,2.4115,2.4115,2.4109,2.41115,720199999.0
2007-04-03 17:50:00,2.41115,2.4123,2.4109,2.41215,1275399998.0
2007-04-03 17:55:00,2.4121,2.4122,2.41135,2.41145,1583700000.0
2007-04-03 18:00:00,2.4115,2.4116,2.4109,2.4113,1475600004.0
2007-04-03 18:05:00,2.4113,2.4115,2.41035,2.4106,1386999999.0
2007-04-03 18:10:00,2.4106,2.4109,2.41,2.4103,787900000.0
2007-04-03 18:15:00,2.4103,2.4105,2.4096,2.41,775700001.0
2007-04-03 18:20:00,2.41005,2.4103,2.4098,2.4099,724300000.0
2007-04-03 18:25:00,2.4099,2.4104,2.4098,2.4101,844200000.0
2007-04-03 18:30:00,2.4101,2.4102,2.4096,2.41,650600000.0
2007-04-03 18:35:00,2.4101,2.4106,2.4088,2.409,695500001.0
2007-04-03 18:40:00,2.409,2.4094,2.40895,2.409,1011100000.0
2007-04-03 18:45:00,2.409,2.409,2.40855,2.40855,299400000.0
2007-04-03 18:50:00,2.40855,2.4088,2.4085,2.4086,369200000.0
2007-04-03 18:55:00,2.40855,2.4088,2.4083,2.4083,621500000.0
2007-04-03 19:00:00,2.4084,2.4084,2.40805,2.4081,835700001.0
2007-04-03 19:05:00,2.4082,2.4084,2.408,2.4082,523200000.0
2007-04-03 19:10:00,2.4083,2.4085,2.4078,2.4081,954700001.0
2007-04-03 19:15:00,2.4082,2.4091,2.40795,2.4089,653400000.0
2007-04-03 19:20:00,2.4089,2.4092,2.40865,2.4087,265200000.0
2007-04-03 19:25:00,2.4088,2.4094,2.40865,2.4094,544000001.0
2007-04-03 19:30:00,2.4094,2.4113,2.4092,2.4105,815400000.0
2007-04-03 19:35:00,2.4106,2.4115,2.4105,2.4109,1081600000.0
2007-04-03 19:40:00,2.4109,2.4114,2.4107,2.41125,924400000.0
2007-04-03 19:45:00,2.4113,2.413,2.41105,2.41215,1258000000.0
2007-04-03 19:50:00,2.41215,2.4126,2.4113,2.41185,1643300000.0
2007-04-03 19:55:00,2.41185,2.4129,2.4117,2.41275,2126400000.0
2007-04-03 20:00:00,2.4127,2.4138,2.4127,2.41335,1723000002.0
2007-04-03 20:05:00,2.4134,2.4137,2.41225,2.4123,1471600000.0
2007-04-03 20:10:00,2.4123,2.413,2.4122,2.41255,1394200000.0
2007-04-03 20:15:00,2.41255,2.4126,2.41205,2.4124,899800000.0
2007-04-03 20:20:00,2.4123,2.4124,2.412,2.4124,993600000.0
2007-04-03 20:25:00,2.4124,2.4125,2.4118,2.412,943500000.0
2007-04-03 20:30:00,2.412,2.4127,2.4118,2.4124,301800000.0
2007-04-03 20:35:00,2.4123,2.4128,2.41162,2.41222,208600000.0
2007-04-03 20:40:00,2.4127,2.4128,2.41225,2.41235,728700000.0
2007-04-03 20:45:00,2.41235,2.4133,2.41235,2.4133,696600000.0
2007-04-03 20:50:00,2.4133,2.4136,2.413,2.4131,935700000.0
2007-04-03 20:55:00,2.4131,2.41345,2.4128,2.4132,1005100000.0
2007-04-03 21:00:00,2.4131,2.4136,2.4125,2.4128,755100001.0
2007-04-03 21:05:00,2.4128,2.4131,2.4127,2.413,517900000.0
2007-04-03 21:10:00,2.4131,2.4134,2.413,2.41325,483399999.0
2007-04-03 21:15:00,2.4133,2.4136,2.4129,2.4131,757800000.0
2007-04-03 21:20:00,2.4131,2.4133,2.41225,2.4126,613799998.0
2007-04-03 21:25:00,2.4126,2.4132,2.4124,2.4131,620300000.0
2007-04-03 21:30:00,2.4131,2.4131,2.4126,2.41275,800500000.0
2007-04-03 21:35:00,2.41275,2.4129,2.4125,2.4128,503800000.0
2007-04-03 21:40:00,2.41265,2.41345,2.41265,2.4133,593600000.0
2007-04-03 21:45:00,2.4133,2.4136,2.4129,2.413,940900000.0
2007-04-03 21:50:00,2.41295,2.4134,2.41285,2.4129,562800000.0
2007-04-03 21:55:00,2.4129,2.4129,2.4123,2.41275,552900000.0
2007-04-03 22:00:00,2.4128,2.4133,2.4125,2.41325,574000000.0
2007-04-03 22:05:00,2.4132,2.4134,2.4128,2.4131,481000000.0
2007-04-03 22:10:00,2.4131,2.4133,2.4129,2.4131,339000000.0
2007-04-03 22:15:00,2.4131,2.4132,2.41255,2.41265,336000000.0
2007-04-03 22:20:00,2.41265,2.4133,2.41255,2.4128,341800000.0
2007-04-03 22:25:00,2.41285,2.41305,2.4128,2.4128,185600000.0
2007-04-03 22:30:00,2.41285,2.4129,2.4124,2.4124,196000000.0
2007-04-03 22:35:00,2.4124,2.4124,2.4121,2.4121,98400000.0
2007-04-03 22:40:00,2.4121,2.4129,2.4121,2.4129,539700000.0
2007-04-03 22:45:00,2.4129,2.41325,2.4128,2.413,316800000.0
2007-04-03 22:50:00,2.413,2.41325,2.41285,2.41325,202700000.0
2007-04-03 22:55:00,2.41325,2.4143,2.4132,2.4133,420200000.0
2007-04-03 23:00:00,2.4132,2.4135,2.4129,2.41325,376500000.0
2007-04-03 23:05:00,2.41325,2.41385,2.413,2.41385,234100000.0
2007-04-03 23:10:00,2.41355,2.41435,2.4135,2.4138,303800000.0
2007-04-03 23:15:00,2.4138,2.4145,2.41365,2.41405,412300000.0
2007-04-03 23:20:00,2.41405,2.4142,2.41334,2.414,258400000.0
2007-04-03 23:25:00,2.414,2.4142,2.4131,2.41375,271600000.0
2007-04-03 23:30:00,2.4137,2.4141,2.41365,2.4141,345100000.0
2007-04-03 23:35:00,2.4142,2.41445,2.41345,2.4138,807300000.0
2007-04-03 23:40:00,2.4139,2.41455,2.4137,2.4138,390800000.0
2007-04-03 23:45:00,2.4138,2.41435,2.4133,2.41385,397200000.0
2007-04-03 23:50:00,2.4139,2.4143,2.41325,2.4136,251500000.0
2007-04-03 23:55:00,2.4137,2.4138,2.4135,2.41365,160800000.0
2007-04-04 00:00:00,2.4136,2.41365,2.4129,2.4133,248400000.0
2007-04-04 00:05:00,2.4133,2.4134,2.4131,2.4131,127600000.0
2007-04-04 00:10:00,2.4131,2.41325,2.4131,2.41325,64800000.0
2007-04-04 00:15:00,2.41335,2.41335,2.41255,2.4131,68200000.0
2007-04-04 00:20:00,2.4131,2.4131,2.41209,2.4129,184800000.0
2007-04-04 00:25:00,2.413,2.4137,2.413,2.4136,171900000.0
2007-04-04 00:30:00,2.4136,2.4137,2.4134,2.4135,69200000.0
2007-04-04 00:35:00,2.4135,2.41385,2.41315,2.4136,117900000.0
2007-04-04 00:40:00,2.4136,2.4137,2.4132,2.4134,176300000.0
2007-04-04 00:45:00,2.4135,2.41385,2.4131,2.4131,143400000.0
2007-04-04 00:50:00,2.41315,2.4137,2.41295,2.4134,176600000.0
2007-04-04 00:55:00,2.4134,2.41345,2.41305,2.4133,123200000.0
2007-04-04 01:00:00,2.4132,2.4133,2.41222,2.4126,210600000.0
2007-04-04 01:05:00,2.41305,2.41315,2.41275,2.4129,205000000.0
2007-04-04 01:10:00,2.4129,2.4134,2.41275,2.41305,361000000.0
2007-04-04 01:15:00,2.41305,2.4132,2.4128,2.4129,280700000.0
2007-04-04 01:20:00,2.41305,2.4133,2.41285,2.413,306200000.0
2007-04-04 01:25:00,2.41295,2.4131,2.4128,2.4129,50700000.0
2007-04-04 01:30:00,2.41295,2.41295,2.41225,2.4128,640000000.0
2007-04-04 01:35:00,2.4128,2.41335,2.41255,2.41335,835100000.0
2007-04-04 01:40:00,2.4133,2.4133,2.4128,2.41315,450100000.0
2007-04-04 01:45:00,2.41315,2.41315,2.41285,2.4129,245500000.0
2007-04-04 01:50:00,2.41295,2.413,2.4127,2.4128,375900000.0
2007-04-04 01:55:00,2.4127,2.41285,2.4126,2.41265,197600000.0
2007-04-04 02:00:00,2.41265,2.4129,2.4125,2.4127,316900000.0
2007-04-04 02:05:00,2.4127,2.4129,2.41235,2.4129,442900000.0
2007-04-04 02:10:00,2.4129,2.4129,2.4125,2.4126,181400000.0
2007-04-04 02:15:00,2.4126,2.41295,2.4125,2.41255,165600000.0
2007-04-04 02:20:00,2.41255,2.41275,2.4123,2.4123,254200000.0
2007-04-04 02:25:00,2.4124,2.4129,2.41215,2.4122,295700000.0
2007-04-04 02:30:00,2.4122,2.4122,2.4117,2.4117,269600000.0
2007-04-04 02:35:00,2.4117,2.41205,2.4116,2.4119,188000000.0
2007-04-04 02:40:00,2.41185,2.4119,2.4112,2.41125,192200000.0
2007-04-04 02:45:00,2.4114,2.4121,2.41105,2.4117,722100000.0
2007-04-04 02:50:00,2.4118,2.4119,2.41145,2.4118,476800000.0
2007-04-04 02:55:00,2.4118,2.4122,2.4115,2.41185,456200000.0
2007-04-04 03:00:00,2.41185,2.4124,2.41175,2.41215,405400000.0
2007-04-04 03:05:00,2.4121,2.4125,2.4121,2.4124,475800000.0
2007-04-04 03:10:00,2.4124,2.4124,2.4121,2.4121,254500000.0
2007-04-04 03:15:00,2.41205,2.4122,2.4118,2.4118,272000000.0
2007-04-04 03:20:00,2.4118,2.41185,2.4117,2.4117,64400000.0
2007-04-04 03:25:00,2.4117,2.4119,2.41135,2.41135,173800000.0
2007-04-04 03:30:00,2.4115,2.4115,2.41082,2.4114,125300000.0
2007-04-04 03:35:00,2.4114,2.4115,2.411,2.411,300900000.0
2007-04-04 03:40:00,2.411,2.4114,2.4108,2.4113,260600000.0
2007-04-04 03:45:00,2.4113,2.4116,2.4111,2.4111,150300000.0
2007-04-04 03:50:00,2.4111,2.4113,2.4106,2.4108,211200000.0
2007-04-04 03:55:00,2.4108,2.41115,2.41035,2.4106,355200000.0
2007-04-04 04:00:00,2.4107,2.4111,2.4104,2.4107,355200000.0
2007-04-04 04:05:00,2.4107,2.41185,2.4104,2.4112,738100000.0
2007-04-04 04:10:00,2.4112,2.41145,2.4109,2.4111,367900000.0
2007-04-04 04:15:00,2.4111,2.4116,2.4111,2.4114,401000000.0
2007-04-04 04:20:00,2.4114,2.4123,2.4114,2.4121,263400000.0
2007-04-04 04:25:00,2.41205,2.4121,2.4115,2.4116,269600000.0
2007-04-04 04:30:00,2.4116,2.4118,2.41145,2.4117,235700000.0
2007-04-04 04:35:00,2.4117,2.4118,2.41155,2.4116,45499999.0
2007-04-04 04:40:00,2.4116,2.4119,2.4114,2.4117,246500000.0
2007-04-04 04:45:00,2.4117,2.41175,2.4111,2.4112,205200000.0
2007-04-04 04:50:00,2.41125,2.4117,2.41125,2.41135,152600000.0
2007-04-04 04:55:00,2.4113,2.4116,2.4112,2.4115,190000000.0
2007-04-04 05:00:00,2.4115,2.4117,2.41125,2.4116,155800000.0
2007-04-04 05:05:00,2.4116,2.4121,2.4116,2.41185,230400000.0
2007-04-04 05:10:00,2.41175,2.4118,2.41155,2.41175,195300000.0
2007-04-04 05:15:00,2.41175,2.4119,2.41145,2.41175,369000000.0
2007-04-04 05:20:00,2.41175,2.4118,2.4113,2.4115,107800000.0
2007-04-04 05:25:00,2.41092,2.4122,2.41056,2.412,455600000.0
2007-04-04 05:30:00,2.41205,2.4125,2.412,2.41205,268600000.0
2007-04-04 05:35:00,2.412,2.4123,2.41155,2.4117,208900000.0
2007-04-04 05:40:00,2.4118,2.4118,2.4111,2.4115,417700000.0
2007-04-04 05:45:00,2.4115,2.4118,2.4114,2.4116,227100000.0
2007-04-04 05:50:00,2.4116,2.412,2.4115,2.4119,217600000.0
2007-04-04 05:55:00,2.4119,2.4119,2.4115,2.4116,204600000.0
2007-04-04 06:00:00,2.4118,2.4118,2.4114,2.4116,94900000.0
2007-04-04 06:05:00,2.4116,2.4117,2.41135,2.4114,371800000.0
2007-04-04 06:10:00,2.4114,2.4116,2.4114,2.4114,81200000.0
2007-04-04 06:15:00,2.4114,2.41205,2.4114,2.4115,304900000.0
2007-04-04 06:20:00,2.4115,2.41205,2.4113,2.4119,279800000.0
2007-04-04 06:25:00,2.412,2.41205,2.41175,2.4118,238100000.0
2007-04-04 06:30:00,2.412,2.41225,2.41195,2.4121,244700000.0
2007-04-04 06:35:00,2.4121,2.4123,2.41165,2.41205,243300000.0
2007-04-04 06:40:00,2.41205,2.4124,2.412,2.4123,264600000.0
2007-04-04 06:45:00,2.41235,2.4125,2.41155,2.4118,273000000.0
2007-04-04 06:50:00,2.4118,2.4122,2.4117,2.41205,226300000.0
2007-04-04 06:55:00,2.41205,2.41235,2.4118,2.4122,463800000.0
2007-04-04 07:00:00,2.4121,2.4124,2.41155,2.4119,584400000.0
2007-04-04 07:05:00,2.4118,2.412,2.4113,2.4118,517100000.0
2007-04-04 07:10:00,2.4118,2.4127,2.4116,2.4122,418800000.0
2007-04-04 07:15:00,2.4121,2.4122,2.4115,2.4117,460100000.0
2007-04-04 07:20:00,2.4117,2.41195,2.4114,2.4114,219000000.0
2007-04-04 07:25:00,2.41135,2.4118,2.4113,2.41155,425100000.0
2007-04-04 07:30:00,2.4118,2.4118,2.4113,2.4115,138400000.0
2007-04-04 07:35:00,2.4115,2.41155,2.4114,2.41155,229400000.0
2007-04-04 07:40:00,2.4115,2.4119,2.4115,2.41175,297000000.0
2007-04-04 07:45:00,2.41175,2.4118,2.4112,2.4114,407800000.0
2007-04-04 07:50:00,2.4114,2.41175,2.41135,2.4115,330500000.0
2007-04-04 07:55:00,2.4115,2.4118,2.41145,2.41175,357800000.0
2007-04-04 08:00:00,2.41175,2.4123,2.4116,2.4121,455000000.0
2007-04-04 08:05:00,2.41215,2.4126,2.4119,2.412,306000000.0
2007-04-04 08:10:00,2.412,2.4125,2.4116,2.4125,816200000.0
2007-04-04 08:15:00,2.4125,2.4134,2.4114,2.4134,851000000.0
2007-04-04 08:20:00,2.4134,2.4134,2.4126,2.4132,769300000.0
2007-04-04 08:25:00,2.4132,2.4134,2.41215,2.4123,436600000.0
2007-04-04 08:30:00,2.4123,2.41245,2.4108,2.4118,1290199999.0
2007-04-04 08:35:00,2.4117,2.4122,2.4115,2.412,657000000.0
2007-04-04 08:40:00,2.412,2.412,2.4109,2.4109,482700000.0
2007-04-04 08:45:00,2.4109,2.41165,2.41035,2.4114,1259400001.0
2007-04-04 08:50:00,2.4112,2.4117,2.4112,2.4115,1033000000.0
2007-04-04 08:55:00,2.4115,2.4117,2.411,2.41145,644600001.0
2007-04-04 09:00:00,2.41145,2.4135,2.41145,2.4135,903062498.0
2007-04-04 09:05:00,2.4135,2.4136,2.4127,2.413,740949990.0
2007-04-04 09:10:00,2.413,2.41355,2.4124,2.4133,902325001.0
2007-04-04 09:15:00,2.4133,2.4133,2.4127,2.4128,967000002.0
2007-04-04 09:20:00,2.4128,2.4137,2.4128,2.4136,433100000.0
2007-04-04 09:25:00,2.4134,2.41365,2.4131,2.4133,882500000.0
2007-04-04 09:30:00,2.4133,2.4133,2.4114,2.4118,1370000000.0
2007-04-04 09:35:00,2.4118,2.4121,2.4108,2.41135,1448200001.0
2007-04-04 09:40:00,2.4114,2.4117,2.4111,2.4112,1191499998.0
2007-04-04 09:45:00,2.4111,2.4116,2.411,2.4114,1508999999.0
2007-04-04 09:50:00,2.4114,2.4115,2.4108,2.4108,1589699998.0
2007-04-04 09:55:00,2.4108,2.4111,2.4105,2.4108,896600000.0
2007-04-04 10:00:00,2.41085,2.411,2.4103,2.4106,773900000.0
2007-04-04 10:05:00,2.4107,2.411,2.4104,2.4108,488700000.0
2007-04-04 10:10:00,2.4108,2.41135,2.41075,2.41105,1019600001.0
2007-04-04 10:15:00,2.4111,2.4111,2.4097,2.41035,2227200000.0
2007-04-04 10:20:00,2.4104,2.41055,2.40975,2.40985,1819899999.0
2007-04-04 10:25:00,2.40985,2.4106,2.40955,2.40965,1372100005.0
2007-04-04 10:30:00,2.40975,2.4109,2.4094,2.4096,1326800001.0
2007-04-04 10:35:00,2.4096,2.41,2.4092,2.4097,1449600001.0
2007-04-04 10:40:00,2.4097,2.411,2.4095,2.4106,669600000.0
2007-04-04 10:45:00,2.4105,2.4108,2.40985,2.41,1207800000.0
2007-04-04 10:50:00,2.41005,2.4108,2.4099,2.4104,1101600000.0
2007-04-04 10:55:00,2.4104,2.4111,2.41015,2.4106,996200000.0
2007-04-04 11:00:00,2.4106,2.4108,2.41005,2.4101,487500000.0
2007-04-04 11:05:00,2.4101,2.41085,2.41,2.41075,629399999.0
2007-04-04 11:10:00,2.4107,2.4109,2.41035,2.4106,641000000.0
2007-04-04 11:15:00,2.4107,2.4107,2.41025,2.4103,328100000.0
2007-04-04 11:20:00,2.4103,2.4105,2.4098,2.41,472000000.0
2007-04-04 11:25:00,2.41,2.4105,2.4094,2.4104,754400000.0
2007-04-04 11:30:00,2.4104,2.4111,2.40989,2.4108,1138100010.0
2007-04-04 11:35:00,2.4108,2.4113,2.41055,2.4107,639900000.0
2007-04-04 11:40:00,2.4108,2.411,2.4104,2.4105,492500000.0
2007-04-04 11:45:00,2.4105,2.4107,2.4101,2.4103,512900000.0
2007-04-04 11:50:00,2.4103,2.41065,2.4099,2.41,1138999999.0
2007-04-04 11:55:00,2.41,2.41,2.409,2.4094,1093500000.0
2007-04-04 12:00:00,2.4094,2.40965,2.40905,2.40945,1130700000.0
2007-04-04 12:05:00,2.4095,2.4095,2.4087,2.40895,874800000.0
2007-04-04 12:10:00,2.409,2.40955,2.4086,2.4088,842400000.0
2007-04-04 12:15:00,2.4088,2.4091,2.4082,2.4089,1078700001.0
2007-04-04 12:20:00,2.4089,2.4091,2.4086,2.4088,935700000.0
2007-04-04 12:25:00,2.4089,2.4089,2.4075,2.4077,1419899996.0
2007-04-04 12:30:00,2.40765,2.40795,2.4071,2.4079,881000000.0
2007-04-04 12:35:00,2.4079,2.408,2.40695,2.4071,698399999.0
2007-04-04 12:40:00,2.4071,2.4077,2.407,2.40735,690099999.0
2007-04-04 12:45:00,2.40725,2.40785,2.4072,2.4074,1435799996.0
2007-04-04 12:50:00,2.4074,2.40775,2.40725,2.4076,982999998.0
2007-04-04 12:55:00,2.4077,2.4088,2.4075,2.4083,2389800001.0
2007-04-04 13:00:00,2.4082,2.4111,2.40815,2.4097,2840300000.0
2007-04-04 13:05:00,2.40965,2.4103,2.40955,2.4099,1999099999.0
2007-04-04 13:10:00,2.4099,2.41045,2.4098,2.4103,1329400000.0
2007-04-04 13:15:00,2.4103,2.4106,2.40985,2.4102,899300000.0
2007-04-04 13:20:00,2.4102,2.41025,2.40945,2.4096,1286100003.0
2007-04-04 13:25:00,2.4097,2.40985,2.4096,2.4097,443500000.0
2007-04-04 13:30:00,2.4097,2.4101,2.4082,2.4085,2056499994.0
2007-04-04 13:35:00,2.4085,2.4088,2.4082,2.4087,1648000003.0
2007-04-04 13:40:00,2.4087,2.4091,2.4085,2.4087,643900001.0
2007-04-04 13:45:00,2.4087,2.4091,2.40825,2.40845,980500000.0
2007-04-04 13:50:00,2.4085,2.4087,2.4082,2.4085,592100000.0
2007-04-04 13:55:00,2.4085,2.4089,2.4083,2.4084,455100000.0
2007-04-04 14:00:00,2.40835,2.4091,2.4083,2.4086,940500001.0
2007-04-04 14:05:00,2.4083,2.4085,2.4072,2.40745,1385500001.0
2007-04-04 14:10:00,2.4075,2.408,2.40655,2.4069,528000000.0
2007-04-04 14:15:00,2.40715,2.40885,2.40635,2.4077,1735600002.0
2007-04-04 14:20:00,2.40775,2.4084,2.4076,2.4082,823800000.0
2007-04-04 14:25:00,2.4082,2.4087,2.4078,2.4079,1086600004.0
2007-04-04 14:30:00,2.4079,2.4086,2.4078,2.40785,965599999.0
2007-04-04 14:35:00,2.40785,2.4092,2.40785,2.4092,1358100001.0
2007-04-04 14:40:00,2.4092,2.4092,2.4077,2.4083,1080400001.0
2007-04-04 14:45:00,2.4082,2.4089,2.4082,2.4084,824600001.0
2007-04-04 14:50:00,2.40855,2.4091,2.40845,2.4085,1624399998.0
2007-04-04 14:55:00,2.4085,2.4087,2.4073,2.4074,1075999996.0
2007-04-04 15:00:00,2.4073,2.4078,2.406,2.40655,1647299996.0
2007-04-04 15:05:00,2.40655,2.4072,2.4058,2.4064,1034100000.0
2007-04-04 15:10:00,2.4064,2.4101,2.4064,2.4085,2825499999.0
2007-04-04 15:15:00,2.40845,2.4088,2.40815,2.4085,793500000.0
2007-04-04 15:20:00,2.4084,2.4085,2.40795,2.4083,473900000.0
2007-04-04 15:25:00,2.4083,2.40845,2.4075,2.4077,539400000.0
2007-04-04 15:30:00,2.4077,2.4083,2.407,2.4072,1443499999.0
2007-04-04 15:35:00,2.4072,2.4072,2.4064,2.40685,624300000.0
2007-04-04 15:40:00,2.4068,2.4071,2.40602,2.40665,829100003.0
2007-04-04 15:45:00,2.4069,2.407,2.406,2.4065,887600001.0
2007-04-04 15:50:00,2.4065,2.4069,2.4061,2.4066,1325299999.0
2007-04-04 15:55:00,2.4066,2.40765,2.4065,2.4071,1489499997.0
2007-04-04 16:00:00,2.4069,2.40785,2.40525,2.4077,2443499998.0
2007-04-04 16:05:00,2.4079,2.4082,2.4064,2.4072,1711099999.0
2007-04-04 16:10:00,2.40705,2.4075,2.4067,2.4072,1046600000.0
2007-04-04 16:15:00,2.4072,2.4072,2.406,2.4068,1319899998.0
2007-04-04 16:20:00,2.4069,2.4079,2.4066,2.4076,1534900000.0
2007-04-04 16:25:00,2.4075,2.4081,2.40715,2.40785,1560000000.0
2007-04-04 16:30:00,2.4079,2.408,2.40705,2.40725,1544999999.0
2007-04-04 16:35:00,2.4072,2.4076,2.40585,2.4061,1629299999.0
2007-04-04 16:40:00,2.4063,2.4072,2.4061,2.4071,1651099996.0
2007-04-04 16:45:00,2.4071,2.4077,2.4069,2.4076,1355200000.0
2007-04-04 16:50:00,2.40765,2.40815,2.40725,2.40795,1549599992.0
2007-04-04 16:55:00,2.40785,2.40855,2.4076,2.4081,1997199999.0
2007-04-04 17:00:00,2.4082,2.4086,2.4078,2.4084,1380699997.0
2007-04-04 17:05:00,2.4084,2.4094,2.40815,2.4089,1589900000.0
2007-04-04 17:10:00,2.4089,2.4093,2.4086,2.4086,1621100000.0
2007-04-04 17:15:00,2.4086,2.409,2.4084,2.40875,1604100001.0
2007-04-04 17:20:00,2.4087,2.4099,2.4084,2.4096,1898000000.0
2007-04-04 17:25:00,2.4095,2.4098,2.4091,2.4097,1448300001.0
2007-04-04 17:30:00,2.4097,2.41,2.40835,2.40855,1056600000.0
2007-04-04 17:35:00,2.4086,2.40995,2.4084,2.4095,1926800002.0
2007-04-04 17:40:00,2.4096,2.4098,2.4091,2.4094,1192200000.0
2007-04-04 17:45:00,2.4094,2.40965,2.4092,2.4095,715500000.0
2007-04-04 17:50:00,2.4095,2.4098,2.4092,2.4094,1095100000.0
2007-04-04 17:55:00,2.4094,2.40955,2.4087,2.409,1004400000.0
2007-04-04 18:00:00,2.4089,2.4097,2.40845,2.4091,1260800000.0
2007-04-04 18:05:00,2.4091,2.4111,2.4091,2.4109,1904800000.0
2007-04-04 18:10:00,2.4106,2.4111,2.4102,2.4105,1478600000.0
2007-04-04 18:15:00,2.41045,2.4105,2.4101,2.4103,558700002.0
2007-04-04 18:20:00,2.4105,2.412,2.41025,2.4116,629000000.0
2007-04-04 18:25:00,2.4116,2.4116,2.41095,2.4112,712100000.0
2007-04-04 18:30:00,2.4112,2.4114,2.4105,2.4109,1066700000.0
2007-04-04 18:35:00,2.4109,2.4115,2.4108,2.4112,1081300000.0
2007-04-04 18:40:00,2.41115,2.4114,2.4109,2.4109,761500001.0
2007-04-04 18:45:00,2.4108,2.41105,2.40985,2.40995,1163799996.0
2007-04-04 18:50:00,2.40985,2.40985,2.40895,2.4091,1428700000.0
2007-04-04 18:55:00,2.4091,2.4094,2.40885,2.4091,558200000.0
2007-04-04 19:00:00,2.4091,2.4098,2.4088,2.4094,582500000.0
2007-04-04 19:05:00,2.4094,2.4096,2.4093,2.4095,495700000.0
2007-04-04 19:10:00,2.4095,2.4097,2.4091,2.4095,476900000.0
2007-04-04 19:15:00,2.40945,2.4099,2.40945,2.4096,566200000.0
2007-04-04 19:20:00,2.4098,2.41,2.4094,2.4097,739700000.0
2007-04-04 19:25:00,2.4097,2.4099,2.4094,2.4094,544200000.0
2007-04-04 19:30:00,2.4094,2.4095,2.4092,2.4092,398000000.0
2007-04-04 19:35:00,2.4092,2.40945,2.4092,2.4094,178000000.0
2007-04-04 19:40:00,2.4094,2.4094,2.4087,2.4087,525900000.0
2007-04-04 19:45:00,2.40865,2.4092,2.4085,2.409,361100000.0
2007-04-04 19:50:00,2.409,2.40965,2.409,2.4095,759300000.0
2007-04-04 19:55:00,2.40945,2.4097,2.40935,2.40945,258700000.0
2007-04-04 20:00:00,2.40955,2.4098,2.40876,2.4092,914200001.0
2007-04-04 20:05:00,2.40925,2.4095,2.40868,2.4091,638200000.0
2007-04-04 20:10:00,2.4091,2.4094,2.4088,2.4093,738500001.0
2007-04-04 20:15:00,2.40945,2.4097,2.4091,2.4093,328100000.0
2007-04-04 20:20:00,2.4092,2.40945,2.409,2.40925,402800000.0
2007-04-04 20:25:00,2.4093,2.4097,2.4092,2.4097,546300000.0
2007-04-04 20:30:00,2.4097,2.4097,2.40872,2.4095,285400000.0
2007-04-04 20:35:00,2.4095,2.4106,2.4095,2.4104,366800000.0
2007-04-04 20:40:00,2.4102,2.4106,2.41,2.41,402800000.0
2007-04-04 20:45:00,2.41,2.4104,2.4099,2.4103,299300000.0
2007-04-04 20:50:00,2.4103,2.4103,2.4094,2.4096,918600000.0
2007-04-04 20:55:00,2.4096,2.41005,2.4095,2.41,633900000.0
2007-04-04 21:00:00,2.41,2.4106,2.40865,2.40905,811600000.0
2007-04-04 21:05:00,2.409,2.4092,2.40865,2.40885,504800000.0
2007-04-04 21:10:00,2.4093,2.4093,2.40865,2.4091,425900000.0
2007-04-04 21:15:00,2.4091,2.4095,2.4091,2.40925,664300000.0
2007-04-04 21:20:00,2.4093,2.4098,2.40912,2.4096,427200001.0
2007-04-04 21:25:00,2.4096,2.41,2.4095,2.4099,511000000.0
2007-04-04 21:30:00,2.4099,2.4107,2.4098,2.4104,550100000.0
2007-04-04 21:35:00,2.4104,2.4107,2.4102,2.4102,217100000.0
2007-04-04 21:40:00,2.4102,2.41035,2.4099,2.41035,269200000.0
2007-04-04 21:45:00,2.41035,2.4106,2.4102,2.4103,382700000.0
2007-04-04 21:50:00,2.4101,2.41025,2.40959,2.41,177800000.0
2007-04-04 21:55:00,2.40995,2.4101,2.4095,2.4095,378700000.0
2007-04-04 22:00:00,2.4095,2.41025,2.4095,2.4098,411600000.0
2007-04-04 22:05:00,2.4098,2.4106,2.4096,2.4106,208500000.0
2007-04-04 22:10:00,2.4106,2.4108,2.4101,2.4107,331800000.0
2007-04-04 22:15:00,2.41065,2.4112,2.4106,2.4107,95400000.0
2007-04-04 22:20:00,2.4108,2.4111,2.4107,2.41085,203300000.0
2007-04-04 22:25:00,2.4109,2.411,2.41065,2.41075,144600000.0
2007-04-04 22:30:00,2.41027,2.411,2.41016,2.4106,372100000.0
2007-04-04 22:35:00,2.41065,2.4109,2.41055,2.4107,376500000.0
2007-04-04 22:40:00,2.41085,2.411,2.4106,2.4108,248500000.0
2007-04-04 22:45:00,2.4108,2.411,2.4106,2.4108,254600000.0
2007-04-04 22:50:00,2.4108,2.4108,2.4102,2.4102,318500000.0
2007-04-04 22:55:00,2.4102,2.41085,2.4098,2.41075,455900000.0
2007-04-04 23:00:00,2.41075,2.4109,2.4106,2.4107,43200000.0
2007-04-04 23:05:00,2.4108,2.4108,2.41,2.4101,153500000.0
2007-04-04 23:10:00,2.41,2.41045,2.41,2.41045,74900000.0
2007-04-04 23:15:00,2.41045,2.41155,2.41025,2.4103,109400000.0
2007-04-04 23:20:00,2.4102,2.41045,2.4101,2.41035,98900000.0
2007-04-04 23:25:00,2.41035,2.4108,2.40996,2.4106,161900000.0
2007-04-04 23:30:00,2.4106,2.41145,2.4106,2.41125,221800000.0
2007-04-04 23:35:00,2.41125,2.41125,2.41065,2.4108,127200000.0
2007-04-04 23:40:00,2.41065,2.411,2.41065,2.4109,138500000.0
2007-04-04 23:45:00,2.4109,2.4111,2.4108,2.411,232400000.0
2007-04-04 23:50:00,2.411,2.4111,2.4108,2.411,172800000.0
2007-04-04 23:55:00,2.41036,2.4112,2.41012,2.4112,422600000.0
2007-04-05 00:00:00,2.4112,2.4112,2.41005,2.4109,174587500.0
2007-04-05 00:05:00,2.41003,2.411,2.41003,2.41051,124987500.0
2007-04-05 00:10:00,2.41043,2.4109,2.40996,2.4103,207600000.0
2007-04-05 00:15:00,2.4104,2.4109,2.41007,2.4109,124800000.0
2007-04-05 00:20:00,2.41036,2.41062,2.40984,2.41036,349500000.0
2007-04-05 00:25:00,2.4105,2.4109,2.40993,2.4109,237262501.0
2007-04-05 00:30:00,2.41055,2.4109,2.4105,2.4109,40125000.0
2007-04-05 00:35:00,2.4109,2.4109,2.40915,2.4093,221487500.0
2007-04-05 00:40:00,2.4093,2.4102,2.4093,2.4102,116700000.0
2007-04-05 00:45:00,2.40916,2.4102,2.40916,2.40962,114700000.0
2007-04-05 00:50:00,2.40964,2.4104,2.40953,2.4101,214800000.0
2007-04-05 00:55:00,2.4101,2.41015,2.40965,2.4098,283700000.0
2007-04-05 01:00:00,2.40985,2.4101,2.4095,2.40975,201200000.0
2007-04-05 01:05:00,2.4097,2.4101,2.4095,2.4099,297300000.0
2007-04-05 01:10:00,2.4099,2.4101,2.4093,2.4094,369000000.0
2007-04-05 01:15:00,2.40945,2.4097,2.40885,2.4091,193200000.0
2007-04-05 01:20:00,2.4091,2.40985,2.40875,2.4097,484400000.0
2007-04-05 01:25:00,2.4097,2.4098,2.409,2.409,277600000.0
2007-04-05 01:30:00,2.40905,2.40905,2.40796,2.4087,266300000.0
2007-04-05 01:35:00,2.4087,2.4095,2.40865,2.4093,295700000.0
2007-04-05 01:40:00,2.4093,2.4095,2.40895,2.40935,207900000.0
2007-04-05 01:45:00,2.40935,2.41015,2.40935,2.40975,222900000.0
2007-04-05 01:50:00,2.40985,2.40985,2.40891,2.40958,651399999.0
2007-04-05 01:55:00,2.4095,2.40955,2.40895,2.40935,246900000.0
2007-04-05 02:00:00,2.40935,2.4097,2.40895,2.40915,202800000.0
2007-04-05 02:05:00,2.4091,2.4095,2.409,2.4093,265800000.0
2007-04-05 02:10:00,2.40925,2.40945,2.409,2.4091,96000000.0
2007-04-05 02:15:00,2.40915,2.4092,2.4088,2.4089,132000000.0
2007-04-05 02:20:00,2.409,2.4099,2.4089,2.4099,227400000.0
2007-04-05 02:25:00,2.4098,2.4102,2.40895,2.40985,554500000.0
2007-04-05 02:30:00,2.4098,2.40995,2.40945,2.40955,187500000.0
2007-04-05 02:35:00,2.40955,2.40965,2.40945,2.40965,68800000.0
2007-04-05 02:40:00,2.40965,2.40965,2.4094,2.40965,21600000.0
2007-04-05 02:45:00,2.4096,2.4097,2.40915,2.4097,78200000.0
2007-04-05 02:50:00,2.40928,2.4098,2.40923,2.40955,114000000.0
2007-04-05 02:55:00,2.40955,2.40975,2.40915,2.4096,203800000.0
2007-04-05 03:00:00,2.4096,2.4097,2.4091,2.4092,311100000.0
2007-04-05 03:05:00,2.40925,2.4095,2.40834,2.40945,138200000.0
2007-04-05 03:10:00,2.4094,2.40945,2.40905,2.40905,234900000.0
2007-04-05 03:15:00,2.4092,2.40945,2.4091,2.4092,142600000.0
2007-04-05 03:20:00,2.40925,2.4095,2.40828,2.4094,129600000.0
2007-04-05 03:25:00,2.40935,2.4095,2.40915,2.40925,107300000.0
2007-04-05 03:30:00,2.40925,2.4094,2.40915,2.4094,58300000.0
2007-04-05 03:35:00,2.4093,2.4095,2.40915,2.4094,151800000.0
2007-04-05 03:40:00,2.4092,2.4094,2.40881,2.40935,202300000.0
2007-04-05 03:45:00,2.4089,2.40955,2.40886,2.40935,74000000.0
2007-04-05 03:50:00,2.4093,2.4096,2.4091,2.4094,141400000.0
2007-04-05 03:55:00,2.40945,2.40955,2.4092,2.4095,193600000.0
2007-04-05 04:00:00,2.4095,2.4095,2.40905,2.40915,87100000.0
2007-04-05 04:05:00,2.40915,2.40945,2.40915,2.40915,107200000.0
2007-04-05 04:10:00,2.40915,2.4097,2.40851,2.40955,261300000.0
2007-04-05 04:15:00,2.40955,2.4099,2.40925,2.4097,169300000.0
2007-04-05 04:20:00,2.40975,2.4099,2.409,2.409,217700000.0
2007-04-05 04:25:00,2.409,2.40935,2.409,2.4091,231200000.0
2007-04-05 04:30:00,2.40915,2.4094,2.409,2.4091,185400000.0
2007-04-05 04:35:00,2.40905,2.4094,2.409,2.40925,130500000.0
2007-04-05 04:40:00,2.40925,2.40935,2.40895,2.4091,165600000.0
2007-04-05 04:45:00,2.4091,2.4091,2.4087,2.4089,211600000.0
2007-04-05 04:50:00,2.40895,2.4093,2.4087,2.4092,269200000.0
2007-04-05 04:55:00,2.40915,2.41005,2.4091,2.40975,370000000.0
2007-04-05 05:00:00,2.4098,2.4098,2.40935,2.40935,446000000.0
2007-04-05 05:05:00,2.4094,2.40975,2.40935,2.40965,140400000.0
2007-04-05 05:10:00,2.40965,2.40985,2.40891,2.40892,166000000.0
2007-04-05 05:15:00,2.40905,2.4094,2.40897,2.4093,261100000.0
2007-04-05 05:20:00,2.4093,2.4093,2.40873,2.4093,22800000.0
2007-04-05 05:25:00,2.4093,2.4093,2.40925,2.4093,61200000.0
2007-04-05 05:30:00,2.40935,2.40935,2.40873,2.4093,58400000.0
2007-04-05 05:35:00,2.40884,2.4093,2.4087,2.40903,290400000.0
2007-04-05 05:40:00,2.40888,2.4093,2.40888,2.40899,244800000.0
2007-04-05 05:45:00,2.4093,2.4094,2.40925,2.4094,69700000.0
2007-04-05 05:50:00,2.4094,2.40945,2.40915,2.4094,90000000.0
2007-04-05 05:55:00,2.4094,2.4098,2.40915,2.40955,340600000.0
2007-04-05 06:00:00,2.40955,2.40975,2.40935,2.4097,143800000.0
2007-04-05 06:05:00,2.4097,2.40975,2.4094,2.40955,68800000.0
2007-04-05 06:10:00,2.4096,2.4097,2.4094,2.4095,100400000.0
2007-04-05 06:15:00,2.4095,2.4098,2.40945,2.4098,148000000.0
2007-04-05 06:20:00,2.4098,2.4098,2.4095,2.4096,154000000.0
2007-04-05 06:25:00,2.4097,2.4097,2.4095,2.4096,57200000.0
2007-04-05 06:30:00,2.4095,2.4097,2.4094,2.40955,52800000.0
2007-04-05 06:35:00,2.40955,2.41015,2.40955,2.40995,223000000.0
2007-04-05 06:40:00,2.40995,2.41,2.40933,2.40985,193200000.0
2007-04-05 06:45:00,2.40985,2.40995,2.4092,2.4095,160800000.0
2007-04-05 06:50:00,2.4094,2.40955,2.4092,2.4093,245700000.0
2007-04-05 06:55:00,2.4093,2.40965,2.40925,2.40955,366100000.0
2007-04-05 07:00:00,2.41,2.41,2.40945,2.40975,149200000.0
2007-04-05 07:05:00,2.4098,2.40995,2.40926,2.4099,265000000.0
2007-04-05 07:10:00,2.41,2.41015,2.40965,2.41,402300000.0
2007-04-05 07:15:00,2.41,2.4101,2.40967,2.40995,357900000.0
2007-04-05 07:20:00,2.40995,2.41045,2.4099,2.4102,462400000.0
2007-04-05 07:25:00,2.4103,2.41065,2.4102,2.41055,371000000.0
2007-04-05 07:30:00,2.41055,2.41055,2.40985,2.41035,284100000.0
2007-04-05 07:35:00,2.41025,2.4109,2.41015,2.41065,269500000.0
2007-04-05 07:40:00,2.41075,2.4113,2.4106,2.4111,350300000.0
2007-04-05 07:45:00,2.41115,2.4115,2.411,2.4111,516800000.0
2007-04-05 07:50:00,2.4111,2.41135,2.4106,2.4109,422600000.0
2007-04-05 07:55:00,2.41085,2.4111,2.4104,2.41095,439000000.0
2007-04-05 08:00:00,2.411,2.4113,2.41015,2.4102,655300000.0
2007-04-05 08:05:00,2.4102,2.41065,2.41005,2.41045,760500000.0
2007-04-05 08:10:00,2.4104,2.4105,2.40965,2.40985,546100000.0
2007-04-05 08:15:00,2.4099,2.4107,2.40955,2.4103,764400000.0
2007-04-05 08:20:00,2.4103,2.4106,2.40945,2.4097,569400000.0
2007-04-05 08:25:00,2.4097,2.4101,2.4096,2.4099,729700000.0
2007-04-05 08:30:00,2.40975,2.4103,2.4094,2.4094,1458700000.0
2007-04-05 08:35:00,2.4094,2.41045,2.4092,2.41025,1335800001.0
2007-04-05 08:40:00,2.41035,2.4107,2.4094,2.40965,1309500000.0
2007-04-05 08:45:00,2.40975,2.4109,2.4096,2.4103,1074099999.0
2007-04-05 08:50:00,2.4102,2.411,2.4101,2.411,1079499998.0
2007-04-05 08:55:00,2.411,2.4115,2.4105,2.4113,1142400000.0
2007-04-05 09:00:00,2.4113,2.412,2.411,2.4113,614325000.0
2007-04-05 09:05:00,2.4113,2.4113,2.4109,2.4112,135325000.0
2007-04-05 09:10:00,2.4112,2.4116,2.4111,2.4113,138637500.0
2007-04-05 09:15:00,2.4113,2.4122,2.4112,2.4122,122462500.0
2007-04-05 09:20:00,2.4122,2.4122,2.41105,2.4112,190987500.0
2007-04-05 09:25:00,2.4112,2.4116,2.4106,2.4113,300825000.0
2007-04-05 09:30:00,2.4112,2.4115,2.4109,2.4114,438578882.0
2007-04-05 09:35:00,2.4112,2.4117,2.41095,2.4113,559212500.0
2007-04-05 09:40:00,2.4113,2.4118,2.4113,2.4116,417637500.0
2007-04-05 09:45:00,2.4116,2.4118,2.411,2.4118,301337500.0
2007-04-05 09:50:00,2.4115,2.4118,2.41145,2.4118,79062499.0
2007-04-05 09:55:00,2.4118,2.4121,2.4113,2.4115,250537501.0
2007-04-05 10:00:00,2.4115,2.4118,2.4113,2.4118,95162500.0
2007-04-05 10:05:00,2.4119,2.412,2.4115,2.4118,72075000.0
2007-04-05 10:10:00,2.4118,2.4131,2.4115,2.4129,608324999.0
2007-04-05 10:15:00,2.413,2.413,2.41155,2.41155,1096700000.0
2007-04-05 10:20:00,2.4117,2.4119,2.41025,2.41035,1608499997.0
2007-04-05 10:25:00,2.41055,2.41095,2.41025,2.4106,805300000.0
2007-04-05 10:30:00,2.40995,2.40995,2.40805,2.4095,2075899999.0
2007-04-05 10:35:00,2.40945,2.4101,2.4085,2.40935,1807200000.0
2007-04-05 10:40:00,2.40925,2.4095,2.4084,2.4087,732400000.0
2007-04-05 10:45:00,2.409,2.409,2.40795,2.40855,1225099999.0
2007-04-05 10:50:00,2.4086,2.4086,2.40795,2.4081,829799998.0
2007-04-05 10:55:00,2.4081,2.4091,2.4081,2.4091,586699999.0
2007-04-05 11:00:00,2.4091,2.4096,2.40895,2.40935,817100003.0
2007-04-05 11:05:00,2.4093,2.4098,2.4093,2.4096,287400000.0
2007-04-05 11:10:00,2.4096,2.4102,2.40955,2.4101,753500000.0
2007-04-05 11:15:00,2.41005,2.4101,2.4088,2.4091,717100000.0
2007-04-05 11:20:00,2.4091,2.4093,2.4085,2.409,1087800000.0
2007-04-05 11:25:00,2.40905,2.4095,2.4089,2.4093,787700000.0
2007-04-05 11:30:00,2.4092,2.4099,2.4089,2.4096,1044500001.0
2007-04-05 11:35:00,2.4096,2.4097,2.4085,2.4095,592300000.0
2007-04-05 11:40:00,2.40945,2.4097,2.40935,2.4095,323000000.0
2007-04-05 11:45:00,2.4095,2.4098,2.409,2.4092,440700000.0
2007-04-05 11:50:00,2.4093,2.41,2.4091,2.4097,393700000.0
2007-04-05 11:55:00,2.4097,2.4098,2.4094,2.4096,375199999.0
2007-04-05 12:00:00,2.4098,2.4098,2.4089,2.4091,1151899997.0
2007-04-05 12:05:00,2.4091,2.4092,2.40805,2.4081,986600000.0
2007-04-05 12:10:00,2.4081,2.4087,2.40675,2.4086,1765599999.0
2007-04-05 12:15:00,2.4086,2.4092,2.4081,2.4083,329200000.0
2007-04-05 12:20:00,2.4083,2.4083,2.40755,2.4079,689800000.0
2007-04-05 12:25:00,2.4079,2.4084,2.4077,2.4078,751899999.0
2007-04-05 12:30:00,2.4078,2.4078,2.4071,2.4073,866000001.0
2007-04-05 12:35:00,2.4073,2.4077,2.40705,2.4077,418299999.0
2007-04-05 12:40:00,2.4078,2.4078,2.40725,2.4077,636300000.0
2007-04-05 12:45:00,2.4077,2.4081,2.40745,2.4076,527099998.0
2007-04-05 12:50:00,2.4076,2.4083,2.40755,2.408,673800000.0
2007-04-05 12:55:00,2.408,2.4082,2.4033,2.40485,1895700000.0
2007-04-05 13:00:00,2.40495,2.4058,2.4007,2.4042,2779500000.0
2007-04-05 13:05:00,2.4042,2.405,2.4033,2.404,1373500000.0
2007-04-05 13:10:00,2.404,2.4049,2.40385,2.4044,845200000.0
2007-04-05 13:15:00,2.4044,2.4056,2.4038,2.4052,987000000.0
2007-04-05 13:20:00,2.4052,2.4064,2.4048,2.4062,1100500000.0
2007-04-05 13:25:00,2.4062,2.4064,2.40525,2.4064,1203299996.0
2007-04-05 13:30:00,2.4064,2.40655,2.4054,2.40565,747199999.0
2007-04-05 13:35:00,2.40565,2.4067,2.40565,2.4062,317600000.0
2007-04-05 13:40:00,2.4062,2.4065,2.4037,2.4041,581800000.0
2007-04-05 13:45:00,2.4041,2.4049,2.4041,2.4048,249200000.0
2007-04-05 13:50:00,2.4047,2.4047,2.40275,2.4028,776699999.0
2007-04-05 13:55:00,2.4027,2.403,2.40195,2.4021,1251500001.0
2007-04-05 14:00:00,2.4021,2.4031,2.4019,2.40255,1323599998.0
2007-04-05 14:05:00,2.40255,2.4026,2.4007,2.4008,1136299999.0
2007-04-05 14:10:00,2.4008,2.4009,2.3999,2.40005,1094299998.0
2007-04-05 14:15:00,2.4002,2.402,2.3996,2.4016,1068500000.0
2007-04-05 14:20:00,2.4016,2.4018,2.4001,2.4003,652899999.0
2007-04-05 14:25:00,2.4003,2.4004,2.399,2.4003,1085300000.0
2007-04-05 14:30:00,2.4003,2.4008,2.39905,2.3996,1642000001.0
2007-04-05 14:35:00,2.3996,2.4001,2.3994,2.3998,655500000.0
2007-04-05 14:40:00,2.3998,2.4001,2.3995,2.4,1087800000.0
2007-04-05 14:45:00,2.3998,2.39995,2.3995,2.39955,1078699998.0
2007-04-05 14:50:00,2.39955,2.3998,2.398,2.3982,1731200000.0
2007-04-05 14:55:00,2.3982,2.3985,2.3976,2.3983,967099998.0
2007-04-05 15:00:00,2.3982,2.3987,2.3977,2.3977,1053600000.0
2007-04-05 15:05:00,2.3977,2.3983,2.3967,2.3967,1323200004.0
2007-04-05 15:10:00,2.3967,2.3968,2.3942,2.3958,2408000002.0
2007-04-05 15:15:00,2.396,2.3965,2.3954,2.3957,1398600000.0
2007-04-05 15:20:00,2.3956,2.3959,2.394,2.3952,2445999994.0
2007-04-05 15:25:00,2.3952,2.3958,2.39335,2.3944,2808699999.0
2007-04-05 15:30:00,2.3944,2.3946,2.3931,2.3944,2207600000.0
2007-04-05 15:35:00,2.3944,2.3946,2.3937,2.39425,2013700010.0
2007-04-05 15:40:00,2.3942,2.3943,2.39215,2.3925,1053700002.0
2007-04-05 15:45:00,2.3926,2.3932,2.392,2.3931,1858226008.0
2007-04-05 15:50:00,2.3932,2.3933,2.3918,2.3921,1833100004.0
2007-04-05 15:55:00,2.3921,2.3926,2.3913,2.3923,1550100001.0
2007-04-05 16:00:00,2.3923,2.3927,2.3919,2.3923,1441499992.0
2007-04-05 16:05:00,2.3923,2.3933,2.39215,2.3929,1249499997.0
2007-04-05 16:10:00,2.3928,2.3932,2.3923,2.3927,950000000.0
2007-04-05 16:15:00,2.3926,2.3929,2.39215,2.39225,1791199990.0
2007-04-05 16:20:00,2.39225,2.3934,2.39225,2.3928,679099998.0
2007-04-05 16:25:00,2.39275,2.39295,2.3918,2.39235,1142499999.0
2007-04-05 16:30:00,2.39225,2.3926,2.3921,2.3921,580700000.0
2007-04-05 16:35:00,2.3921,2.3936,2.3921,2.39315,1564400002.0
2007-04-05 16:40:00,2.3932,2.3933,2.3926,2.3928,993500001.0
2007-04-05 16:45:00,2.3928,2.393,2.3925,2.3925,753800000.0
2007-04-05 16:50:00,2.3926,2.3931,2.39255,2.3926,827900000.0
2007-04-05 16:55:00,2.3926,2.3928,2.39175,2.3924,1594300003.0
2007-04-05 17:00:00,2.39225,2.3927,2.39185,2.3921,1514200000.0
2007-04-05 17:05:00,2.3922,2.393,2.3922,2.3925,447600000.0
2007-04-05 17:10:00,2.3925,2.39255,2.39205,2.3925,712200001.0
2007-04-05 17:15:00,2.3925,2.3925,2.392,2.392,709900001.0
2007-04-05 17:20:00,2.3921,2.39225,2.39185,2.39205,1012300000.0
2007-04-05 17:25:00,2.392,2.3937,2.392,2.3931,1530300001.0
2007-04-05 17:30:00,2.3932,2.3935,2.3928,2.39305,1158900001.0
2007-04-05 17:35:00,2.39305,2.3934,2.3925,2.39295,915000002.0
2007-04-05 17:40:00,2.39295,2.3932,2.3925,2.39255,802300000.0
2007-04-05 17:45:00,2.39255,2.3932,2.39255,2.3929,549299999.0
2007-04-05 17:50:00,2.3929,2.3929,2.3925,2.3925,665900000.0
2007-04-05 17:55:00,2.3925,2.3936,2.3925,2.3934,1034300002.0
2007-04-05 18:00:00,2.3934,2.3938,2.39225,2.3934,827700000.0
2007-04-05 18:05:00,2.3932,2.3941,2.3932,2.3941,1158600004.0
2007-04-05 18:10:00,2.394,2.3949,2.39355,2.3946,871500001.0
2007-04-05 18:15:00,2.3946,2.3947,2.3943,2.3943,734600000.0
2007-04-05 18:20:00,2.3943,2.3945,2.3938,2.394,428400000.0
2007-04-05 18:25:00,2.394,2.394,2.3938,2.39385,248700000.0
2007-04-05 18:30:00,2.3938,2.39395,2.39345,2.3938,519500000.0
2007-04-05 18:35:00,2.39365,2.3939,2.3933,2.3933,561000000.0
2007-04-05 18:40:00,2.3933,2.3938,2.3932,2.3937,573200000.0
2007-04-05 18:45:00,2.3937,2.3938,2.3934,2.3938,475000000.0
2007-04-05 18:50:00,2.3938,2.394,2.3934,2.3934,285800000.0
2007-04-05 18:55:00,2.3934,2.3938,2.3932,2.3935,257900000.0
2007-04-05 19:00:00,2.3935,2.3938,2.3934,2.39355,276900000.0
2007-04-05 19:05:00,2.3936,2.3939,2.3934,2.3938,460800000.0
2007-04-05 19:10:00,2.3938,2.3939,2.3935,2.3938,317500000.0
2007-04-05 19:15:00,2.39385,2.39425,2.3936,2.394,256300001.0
2007-04-05 19:20:00,2.394,2.3944,2.394,2.3941,249400000.0
2007-04-05 19:25:00,2.3942,2.3947,2.3938,2.3944,604100001.0
2007-04-05 19:30:00,2.3944,2.3946,2.394,2.3941,377200000.0
2007-04-05 19:35:00,2.3941,2.3941,2.3932,2.3937,493200000.0
2007-04-05 19:40:00,2.3937,2.3938,2.3934,2.3938,235000000.0
2007-04-05 19:45:00,2.3938,2.3942,2.39375,2.3941,556500000.0
2007-04-05 19:50:00,2.3942,2.3944,2.3937,2.3937,380000000.0
2007-04-05 19:55:00,2.3937,2.3944,2.3936,2.3941,361100000.0
2007-04-05 20:00:00,2.3941,2.3943,2.3938,2.3943,299000000.0
2007-04-05 20:05:00,2.3941,2.3943,2.3936,2.3941,453800002.0
2007-04-05 20:10:00,2.39395,2.3943,2.3939,2.3942,466600000.0
2007-04-05 20:15:00,2.3942,2.3948,2.3942,2.3943,375800000.0
2007-04-05 20:20:00,2.3943,2.3947,2.39425,2.39425,198200000.0
2007-04-05 20:25:00,2.39435,2.3945,2.3942,2.3943,294100000.0
2007-04-05 20:30:00,2.3943,2.3946,2.3942,2.3945,419000000.0
2007-04-05 20:35:00,2.3945,2.3945,2.3943,2.39435,215200000.0
2007-04-05 20:40:00,2.39435,2.3952,2.3943,2.3951,509800000.0
2007-04-05 20:45:00,2.3951,2.3952,2.3947,2.3951,304800000.0
2007-04-05 20:50:00,2.3951,2.3953,2.3947,2.3949,451200000.0
2007-04-05 20:55:00,2.3948,2.395,2.3938,2.3939,806700001.0
2007-04-05 21:00:00,2.3939,2.3949,2.3939,2.3949,408100000.0
2007-04-05 21:05:00,2.3949,2.3949,2.39412,2.39432,167800000.0
2007-04-05 21:10:00,2.3949,2.3953,2.3949,2.395,215400000.0
2007-04-05 21:15:00,2.3951,2.3952,2.3948,2.3948,216500000.0
2007-04-05 21:20:00,2.3948,2.395,2.3947,2.3947,212000000.0
2007-04-05 21:25:00,2.3947,2.3948,2.3943,2.3944,85200000.0
2007-04-05 21:30:00,2.3944,2.3946,2.39425,2.3943,180200000.0
2007-04-05 21:35:00,2.3943,2.3948,2.3943,2.3948,130400000.0
2007-04-05 21:40:00,2.39475,2.3948,2.39412,2.3946,185200000.0
2007-04-05 21:45:00,2.3946,2.395,2.3946,2.3947,183600000.0
2007-04-05 21:50:00,2.395,2.3953,2.3947,2.3953,195900000.0
2007-04-05 21:55:00,2.3953,2.3953,2.3953,2.3953,171000000.0
2007-04-05 22:00:00,2.3953,2.3956,2.39515,2.3952,293300000.0
2007-04-05 22:05:00,2.3952,2.3955,2.3951,2.39545,480900000.0
2007-04-05 22:10:00,2.39545,2.3956,2.39489,2.3955,220900000.0
2007-04-05 22:15:00,2.3955,2.3955,2.39452,2.3952,278000000.0
2007-04-05 22:20:00,2.3951,2.3951,2.3947,2.3948,256300000.0
2007-04-05 22:25:00,2.3948,2.39495,2.39475,2.3949,178200000.0
2007-04-05 22:30:00,2.3949,2.39495,2.3947,2.3947,266000000.0
2007-04-05 22:35:00,2.3947,2.3952,2.39445,2.3951,541500001.0
2007-04-05 22:40:00,2.3951,2.3954,2.39465,2.39465,266400000.0
2007-04-05 22:45:00,2.3948,2.39505,2.39475,2.3948,220800000.0
2007-04-05 22:50:00,2.39475,2.395,2.3946,2.3948,269800000.0
2007-04-05 22:55:00,2.39475,2.3949,2.39455,2.39455,188500000.0
2007-04-05 23:00:00,2.39455,2.3948,2.39435,2.3945,137300000.0
2007-04-05 23:05:00,2.39455,2.3947,2.39435,2.39455,118900000.0
2007-04-05 23:10:00,2.39455,2.39495,2.39455,2.3949,52800000.0
2007-04-05 23:15:00,2.3949,2.39535,2.3947,2.3952,312200000.0
2007-04-05 23:20:00,2.39515,2.39555,2.39495,2.3955,302700000.0
2007-04-05 23:25:00,2.3955,2.39575,2.39469,2.39493,365700000.0
2007-04-05 23:30:00,2.3953,2.39565,2.39525,2.3954,174500000.0
2007-04-05 23:35:00,2.39443,2.3955,2.39443,2.39545,100400000.0
2007-04-05 23:40:00,2.39545,2.3961,2.39485,2.3951,498900000.0
2007-04-05 23:45:00,2.3951,2.3952,2.3947,2.3951,321600000.0
2007-04-05 23:50:00,2.395,2.39525,2.3946,2.3946,251900000.0
2007-04-05 23:55:00,2.3946,2.3955,2.3945,2.39495,540600000.0
2007-04-06 00:00:00,2.39495,2.39535,2.3948,2.395,245400000.0
2007-04-06 00:05:00,2.395,2.39515,2.39445,2.39451,178000000.0
2007-04-06 00:10:00,2.39485,2.39505,2.3948,2.3948,108000000.0
2007-04-06 00:15:00,2.3948,2.395,2.3948,2.3948,109400000.0
2007-04-06 00:20:00,2.3948,2.395,2.39408,2.395,122912500.0
2007-04-06 00:25:00,2.39444,2.395,2.39418,2.3948,166562500.0
2007-04-06 00:30:00,2.39401,2.3948,2.39371,2.3946,66875000.0
2007-04-06 00:35:00,2.3944,2.3948,2.39412,2.39424,156050000.0
2007-04-06 00:40:00,2.3948,2.3948,2.39413,2.3946,51700000.0
2007-04-06 00:45:00,2.3948,2.3948,2.3941,2.39442,111400000.0
2007-04-06 00:50:00,2.3946,2.395,2.3946,2.3946,20750000.0
2007-04-06 00:55:00,2.3946,2.3951,2.3946,2.3948,2875000.0
2007-04-06 01:00:00,2.3949,2.3951,2.3948,2.3951,8500000.0
2007-04-06 01:05:00,2.3951,2.3955,2.395,2.3955,3900000.0
2007-04-06 01:10:00,2.3955,2.3955,2.39479,2.3952,42125000.0
2007-04-06 01:15:00,2.39474,2.3952,2.39458,2.3949,70862500.0
2007-04-06 01:20:00,2.3949,2.3951,2.39465,2.3948,20550000.0
2007-04-06 01:25:00,2.3948,2.3948,2.3941,2.3943,246787500.0
2007-04-06 01:30:00,2.3943,2.3946,2.3941,2.3946,94512500.0
2007-04-06 01:35:00,2.3943,2.395,2.39414,2.39449,192649999.0
2007-04-06 01:40:00,2.39457,2.395,2.39404,2.3945,666924998.0
2007-04-06 01:45:00,2.3945,2.3949,2.39422,2.3944,97337500.0
2007-04-06 01:50:00,2.3949,2.3949,2.3941,2.3948,34687500.0
2007-04-06 01:55:00,2.3949,2.3952,2.3948,2.3952,43400000.0
2007-04-06 02:00:00,2.3952,2.3957,2.3947,2.3957,30925000.0
2007-04-06 02:05:00,2.3956,2.3958,2.39425,2.3947,77487500.0
2007-04-06 02:10:00,2.3947,2.3954,2.3946,2.3951,62675000.0
2007-04-06 02:15:00,2.3951,2.3954,2.3948,2.3954,37662500.0
2007-04-06 02:20:00,2.3954,2.3954,2.3945,2.3951,28225000.0
2007-04-06 02:25:00,2.39475,2.3952,2.3947,2.3948,134750000.0
2007-04-06 02:30:00,2.3948,2.395,2.39445,2.3946,250987500.0
2007-04-06 02:35:00,2.3946,2.395,2.39412,2.39438,84362500.0
2007-04-06 02:40:00,2.395,2.395,2.39399,2.3947,75987500.0
2007-04-06 02:45:00,2.39465,2.395,2.3942,2.39435,411900000.0
2007-04-06 02:50:00,2.39435,2.39465,2.39415,2.39455,254100000.0
2007-04-06 02:55:00,2.3945,2.3947,2.3943,2.3943,341700000.0
2007-04-06 03:00:00,2.3943,2.3947,2.39395,2.3943,439800000.0
2007-04-06 03:05:00,2.39415,2.3947,2.39395,2.3943,501600000.0
2007-04-06 03:10:00,2.3943,2.3945,2.3939,2.394,200300000.0
2007-04-06 03:15:00,2.39395,2.3944,2.39395,2.3944,174800000.0
2007-04-06 03:20:00,2.39368,2.3945,2.39368,2.3944,78200000.0
2007-04-06 03:25:00,2.3944,2.3944,2.3943,2.3944,34400000.0
2007-04-06 03:30:00,2.39435,2.3944,2.39368,2.39389,141700000.0
2007-04-06 03:35:00,2.39405,2.3944,2.39404,2.39435,133600000.0
2007-04-06 03:40:00,2.39408,2.39445,2.3939,2.3944,134700000.0
2007-04-06 03:45:00,2.3944,2.39455,2.39405,2.3945,152700000.0
2007-04-06 03:50:00,2.3942,2.39455,2.39401,2.39455,128000000.0
2007-04-06 03:55:00,2.3946,2.3947,2.39395,2.39465,122000000.0
2007-04-06 04:00:00,2.39441,2.39465,2.39424,2.39455,114000000.0
2007-04-06 04:05:00,2.39435,2.39467,2.39407,2.39455,131300000.0
2007-04-06 04:10:00,2.3945,2.3947,2.3943,2.3943,64700000.0
2007-04-06 04:15:00,2.3943,2.3947,2.3938,2.3943,444000000.0
2007-04-06 04:20:00,2.3945,2.3947,2.39339,2.3943,470300000.0
2007-04-06 04:25:00,2.3943,2.3943,2.3941,2.3941,58000000.0
2007-04-06 04:30:00,2.3942,2.3943,2.3941,2.39415,93600000.0
2007-04-06 04:35:00,2.3941,2.3945,2.3941,2.3943,119600000.0
2007-04-06 04:40:00,2.39384,2.3943,2.39368,2.3943,319300000.0
2007-04-06 04:45:00,2.3943,2.39455,2.3941,2.3945,207000000.0
2007-04-06 04:50:00,2.39414,2.3948,2.39378,2.3945,212600000.0
2007-04-06 04:55:00,2.3945,2.3949,2.3945,2.3948,123200000.0
2007-04-06 05:00:00,2.3948,2.3949,2.39403,2.39435,318600000.0
2007-04-06 05:05:00,2.3945,2.3946,2.39389,2.39413,130800000.0
2007-04-06 05:10:00,2.3946,2.3946,2.3938,2.3945,272800000.0
2007-04-06 05:15:00,2.3947,2.3948,2.3946,2.3946,108000000.0
2007-04-06 05:20:00,2.3946,2.3949,2.39426,2.3948,108200000.0
2007-04-06 05:25:00,2.3948,2.3951,2.39429,2.3951,88200000.0
2007-04-06 05:30:00,2.3951,2.3951,2.39426,2.3951,125200000.0
2007-04-06 05:35:00,2.3949,2.3949,2.3941,2.39423,234400000.0
2007-04-06 05:40:00,2.3943,2.3946,2.39412,2.3944,233800000.0
2007-04-06 05:45:00,2.39445,2.39465,2.3944,2.3945,56000000.0
2007-04-06 05:50:00,2.3941,2.3945,2.3938,2.39445,157800000.0
2007-04-06 05:55:00,2.3945,2.3953,2.3945,2.39465,212700000.0
2007-04-06 06:00:00,2.39475,2.39515,2.39427,2.395,345100000.0
2007-04-06 06:05:00,2.3954,2.3954,2.3948,2.395,132000000.0
2007-04-06 06:10:00,2.395,2.3952,2.3946,2.3951,319100000.0
2007-04-06 06:15:00,2.3952,2.3952,2.39453,2.39453,349800000.0
2007-04-06 06:20:00,2.3951,2.3956,2.39491,2.3954,203600000.0
2007-04-06 06:25:00,2.39496,2.3964,2.39473,2.3962,612800000.0
2007-04-06 06:30:00,2.3962,2.3967,2.39585,2.3964,139200000.0
2007-04-06 06:35:00,2.3965,2.3965,2.39625,2.3964,148500000.0
2007-04-06 06:40:00,2.3964,2.397,2.3963,2.3968,124800000.0
2007-04-06 06:45:00,2.3968,2.3971,2.3968,2.3969,97600000.0
2007-04-06 06:50:00,2.397,2.3981,2.3969,2.398,238800000.0
2007-04-06 06:55:00,2.3978,2.3986,2.39735,2.39805,486700000.0
2007-04-06 07:00:00,2.3982,2.3983,2.39725,2.3975,501100000.0
2007-04-06 07:05:00,2.3975,2.3976,2.39685,2.3972,566800000.0
2007-04-06 07:10:00,2.3972,2.39725,2.39656,2.39685,187900000.0
2007-04-06 07:15:00,2.3972,2.3972,2.3964,2.3964,535400000.0
2007-04-06 07:20:00,2.39635,2.3967,2.3958,2.3963,324762500.0
2007-04-06 07:25:00,2.3963,2.3968,2.3961,2.3963,186325000.0
2007-04-06 07:30:00,2.3965,2.3968,2.3962,2.3964,226937500.0
2007-04-06 07:35:00,2.3968,2.3968,2.39595,2.3966,257050000.0
2007-04-06 07:40:00,2.3967,2.39735,2.3966,2.3972,399100000.0
2007-04-06 07:45:00,2.3972,2.39765,2.3968,2.397,487700000.0
2007-04-06 07:50:00,2.397,2.39735,2.3968,2.3972,258400000.0
2007-04-06 07:55:00,2.3972,2.39735,2.397,2.397,241200000.0
2007-04-06 08:00:00,2.397,2.3971,2.39685,2.39685,224500000.0
2007-04-06 08:05:00,2.3968,2.397,2.39645,2.3966,157300000.0
2007-04-06 08:10:00,2.39655,2.397,2.3963,2.39685,265600000.0
2007-04-06 08:15:00,2.397,2.39735,2.39645,2.39665,442300000.0
2007-04-06 08:20:00,2.39665,2.3976,2.3966,2.3974,469300000.0
2007-04-06 08:25:00,2.3974,2.39895,2.39735,2.3987,585700000.0
2007-04-06 08:30:00,2.3987,2.3988,2.39815,2.3982,240200000.0
2007-04-06 08:35:00,2.3982,2.3983,2.3964,2.39745,421900000.0
2007-04-06 08:40:00,2.39745,2.3984,2.3967,2.3978,522200000.0
2007-04-06 08:45:00,2.398,2.398,2.3967,2.39705,369600000.0
2007-04-06 08:50:00,2.39705,2.39745,2.3968,2.3971,309900000.0
2007-04-06 08:55:00,2.39715,2.3973,2.3967,2.3968,179400000.0
2007-04-06 09:00:00,2.3969,2.3971,2.3968,2.3971,92000000.0
2007-04-06 09:05:00,2.397,2.3973,2.39685,2.397,264799999.0
2007-04-06 09:10:00,2.397,2.3973,2.397,2.3973,176700000.0
2007-04-06 09:15:00,2.3973,2.3975,2.397,2.3973,216900000.0
2007-04-06 09:20:00,2.3975,2.39795,2.3973,2.39795,140700000.0
2007-04-06 09:25:00,2.39795,2.3984,2.3975,2.3981,271000000.0
2007-04-06 09:30:00,2.3979,2.398,2.39729,2.3977,442800000.0
2007-04-06 09:35:00,2.3974,2.3978,2.397,2.3975,239100000.0
2007-04-06 09:40:00,2.3975,2.3975,2.3971,2.3971,86200000.0
2007-04-06 09:45:00,2.3971,2.3976,2.3971,2.3976,110600000.0
2007-04-06 09:50:00,2.3976,2.3976,2.3963,2.3973,494200000.0
2007-04-06 09:55:00,2.3976,2.3976,2.3973,2.3975,71400000.0
2007-04-06 10:00:00,2.3976,2.3976,2.397,2.3971,175000000.0
2007-04-06 10:05:00,2.397,2.3971,2.3966,2.3967,122200000.0
2007-04-06 10:10:00,2.3968,2.3969,2.39606,2.3969,233000000.0
2007-04-06 10:15:00,2.3968,2.3971,2.3968,2.3971,143400000.0
2007-04-06 10:20:00,2.3971,2.3976,2.39695,2.3976,312000000.0
2007-04-06 10:25:00,2.3978,2.3979,2.3975,2.3978,170500000.0
2007-04-06 10:30:00,2.3978,2.3978,2.39732,2.3978,189600000.0
2007-04-06 10:35:00,2.3977,2.398,2.39722,2.39739,575100000.0
2007-04-06 10:40:00,2.3978,2.3979,2.39689,2.3977,165700001.0
2007-04-06 10:45:00,2.39741,2.3978,2.39717,2.3975,360400000.0
2007-04-06 10:50:00,2.39702,2.3977,2.39691,2.3973,509800000.0
2007-04-06 10:55:00,2.3979,2.3979,2.3975,2.3975,190200000.0
2007-04-06 11:00:00,2.3975,2.3978,2.397,2.397,184600000.0
2007-04-06 11:05:00,2.3969,2.3973,2.39685,2.3971,124400000.0
2007-04-06 11:10:00,2.3972,2.3973,2.3971,2.3971,131900000.0
2007-04-06 11:15:00,2.3971,2.3974,2.397,2.3971,207000000.0
2007-04-06 11:20:00,2.397,2.3972,2.3969,2.3971,244800000.0
2007-04-06 11:25:00,2.3969,2.397,2.3964,2.3965,142300000.0
2007-04-06 11:30:00,2.39635,2.3968,2.3963,2.3968,239100001.0
2007-04-06 11:35:00,2.3968,2.3972,2.39665,2.39695,380200001.0
2007-04-06 11:40:00,2.3972,2.3975,2.397,2.3972,121600000.0
2007-04-06 11:45:00,2.3974,2.3974,2.39653,2.3974,443200000.0
2007-04-06 11:50:00,2.3973,2.3975,2.39644,2.3972,521500000.0
2007-04-06 11:55:00,2.3972,2.3972,2.3967,2.3969,55800000.0
2007-04-06 12:00:00,2.397,2.3974,2.3969,2.3972,24500000.0
2007-04-06 12:05:00,2.3974,2.3978,2.39661,2.3974,580399998.0
2007-04-06 12:10:00,2.3974,2.3974,2.39663,2.39677,160700000.0
2007-04-06 12:15:00,2.3972,2.3974,2.397,2.3974,38400000.0
2007-04-06 12:20:00,2.3974,2.39785,2.3973,2.3978,328400000.0
2007-04-06 12:25:00,2.3978,2.39795,2.3975,2.39795,159600000.0
2007-04-06 12:30:00,2.3979,2.3981,2.3977,2.3977,124800000.0
2007-04-06 12:35:00,2.3977,2.3982,2.3977,2.3982,406000000.0
2007-04-06 12:40:00,2.3983,2.3985,2.3977,2.3982,427200000.0
2007-04-06 12:45:00,2.3982,2.3985,2.3981,2.3984,151200000.0
2007-04-06 12:50:00,2.39799,2.3986,2.39774,2.3984,393900000.0
2007-04-06 12:55:00,2.3982,2.3986,2.3978,2.3978,196000000.0
2007-04-06 13:00:00,2.3979,2.3979,2.3973,2.3978,181200000.0
2007-04-06 13:05:00,2.3978,2.3978,2.3973,2.3975,214900000.0
2007-04-06 13:10:00,2.3975,2.3975,2.3968,2.3972,428500000.0
2007-04-06 13:15:00,2.3974,2.3974,2.3973,2.3974,164000000.0
2007-04-06 13:20:00,2.39735,2.3974,2.397,2.397,149100000.0
2007-04-06 13:25:00,2.3971,2.3974,2.397,2.3971,80000000.0
2007-04-06 13:30:00,2.397,2.3971,2.3965,2.3965,172800000.0
2007-04-06 13:35:00,2.3965,2.3965,2.3959,2.3965,255500000.0
2007-04-06 13:40:00,2.3964,2.3968,2.39599,2.39628,438100000.0
2007-04-06 13:45:00,2.3966,2.3967,2.39604,2.3965,164700000.0
2007-04-06 13:50:00,2.3965,2.3967,2.39625,2.3967,155000000.0
2007-04-06 13:55:00,2.3967,2.3969,2.3954,2.3956,388600000.0
2007-04-06 14:00:00,2.3956,2.3964,2.39533,2.3964,488199998.0
2007-04-06 14:05:00,2.3964,2.3964,2.3955,2.3958,279000000.0
2007-04-06 14:10:00,2.3957,2.3958,2.39425,2.3945,378500000.0
2007-04-06 14:15:00,2.3945,2.3953,2.3945,2.395,564900000.0
2007-04-06 14:20:00,2.395,2.3959,2.3949,2.3954,859600000.0
2007-04-06 14:25:00,2.3952,2.3973,2.3928,2.39515,1130600000.0
2007-04-06 14:30:00,2.39515,2.40035,2.39515,2.39765,2116800000.0
2007-04-06 14:35:00,2.39765,2.3995,2.39695,2.3993,1264400000.0
2007-04-06 14:40:00,2.39935,2.4001,2.3983,2.3984,1909100000.0
2007-04-06 14:45:00,2.3984,2.3999,2.3984,2.3996,1885199999.0
2007-04-06 14:50:00,2.3994,2.4002,2.3992,2.3999,1102700000.0
2007-04-06 14:55:00,2.4,2.4,2.39905,2.3994,968200000.0
2007-04-06 15:00:00,2.3994,2.40095,2.3994,2.39995,1351600000.0
2007-04-06 15:05:00,2.39995,2.4001,2.3995,2.3999,813399999.0
2007-04-06 15:10:00,2.39985,2.4003,2.3989,2.3992,703200000.0
2007-04-06 15:15:00,2.3992,2.3995,2.399,2.3994,688200000.0
2007-04-06 15:20:00,2.3994,2.4008,2.3993,2.4008,777600000.0
2007-04-06 15:25:00,2.4009,2.4009,2.4001,2.4001,394000000.0
2007-04-06 15:30:00,2.4001,2.4007,2.3997,2.4004,707600000.0
2007-04-06 15:35:00,2.4004,2.40055,2.39985,2.4002,321600000.0
2007-04-06 15:40:00,2.4002,2.4004,2.4,2.4004,310400000.0
2007-04-06 15:45:00,2.4004,2.4005,2.3998,2.3999,529300000.0
2007-04-06 15:50:00,2.3999,2.4001,2.3996,2.40005,252000000.0
2007-04-06 15:55:00,2.4,2.40035,2.3993,2.4001,845900000.0
2007-04-06 16:00:00,2.4003,2.4004,2.39945,2.3995,525100000.0
2007-04-06 16:05:00,2.3995,2.4,2.39935,2.3997,588900000.0
2007-04-06 16:10:00,2.3997,2.4006,2.3995,2.39975,438800000.0
2007-04-06 16:15:00,2.3998,2.3999,2.39935,2.3997,655100000.0
2007-04-06 16:20:00,2.3997,2.4004,2.3996,2.40015,258400000.0
2007-04-06 16:25:00,2.40015,2.40065,2.4,2.4005,503100000.0
2007-04-06 16:30:00,2.40045,2.40045,2.4001,2.40015,210400000.0
2007-04-06 16:35:00,2.4002,2.4004,2.3999,2.4003,380800000.0
2007-04-06 16:40:00,2.4003,2.4004,2.39985,2.4003,241100000.0
2007-04-06 16:45:00,2.40035,2.40055,2.4,2.4003,232800000.0
2007-04-06 16:50:00,2.4003,2.40045,2.4002,2.4003,227400000.0
2007-04-06 16:55:00,2.4003,2.4003,2.4001,2.4001,172100000.0
2007-04-06 17:00:00,2.40005,2.4005,2.3999,2.40015,286400000.0
2007-04-06 17:05:00,2.39981,2.4006,2.39981,2.40055,603199994.0
2007-04-06 17:10:00,2.4007,2.4011,2.40035,2.40055,277200000.0
2007-04-06 17:15:00,2.4006,2.4012,2.40041,2.40105,663500006.0
2007-04-06 17:20:00,2.4011,2.4013,2.401,2.4011,60000000.0
2007-04-06 17:25:00,2.40105,2.4013,2.40058,2.4012,195200000.0
2007-04-06 17:30:00,2.4012,2.4017,2.40115,2.4015,90800000.0
2007-04-06 17:35:00,2.4015,2.4019,2.40135,2.4017,124400000.0
2007-04-06 17:40:00,2.4016,2.4017,2.4014,2.4017,72800000.0
2007-04-06 17:45:00,2.40155,2.4017,2.40121,2.4017,200699995.0
2007-04-06 17:50:00,2.4017,2.4019,2.4016,2.4016,140800000.0
2007-04-06 17:55:00,2.4016,2.4017,2.4015,2.40155,93600000.0
2007-04-06 18:00:00,2.40155,2.4019,2.4014,2.4015,127600000.0
2007-04-06 18:05:00,2.4015,2.4015,2.40087,2.4015,166000000.0
2007-04-06 18:10:00,2.4015,2.4015,2.40135,2.4015,40800000.0
2007-04-06 18:15:00,2.4015,2.4015,2.40068,2.40075,911800000.0
2007-04-06 18:20:00,2.4015,2.4015,2.4004,2.4015,267700000.0
2007-04-06 18:25:00,2.4015,2.4015,2.40093,2.4012,254900001.0
2007-04-06 18:30:00,2.4012,2.4013,2.4008,2.4012,86500000.0
2007-04-06 18:35:00,2.4012,2.4012,2.4008,2.4008,69600000.0
2007-04-06 18:40:00,2.4008,2.4008,2.4005,2.4005,88800000.0
2007-04-06 18:45:00,2.4005,2.4006,2.40025,2.4005,34800000.0
2007-04-06 18:50:00,2.4005,2.4006,2.39971,2.40025,306400000.0
2007-04-06 18:55:00,2.40025,2.4004,2.39975,2.3999,205200000.0
2007-04-06 19:00:00,2.3999,2.40005,2.3996,2.4,135200000.0
2007-04-06 19:05:00,2.39982,2.4,2.39955,2.4,318299999.0
2007-04-06 19:10:00,2.39995,2.40085,2.39985,2.4007,272100000.0
2007-04-06 19:15:00,2.4007,2.401,2.40055,2.40065,365800000.0
2007-04-06 19:20:00,2.40075,2.4009,2.4004,2.4006,193200000.0
2007-04-06 19:25:00,2.4007,2.4007,2.40014,2.4004,307500003.0
2007-04-06 19:30:00,2.4005,2.4008,2.4004,2.4005,228900000.0
2007-04-06 19:35:00,2.40045,2.4005,2.40035,2.40045,97600000.0
2007-04-06 19:40:00,2.4005,2.40085,2.4005,2.40085,137600000.0
2007-04-06 19:45:00,2.4009,2.40095,2.40055,2.4007,203200000.0
2007-04-06 19:50:00,2.4007,2.40105,2.39998,2.40017,213600000.0
2007-04-06 19:55:00,2.4004,2.40055,2.39987,2.40011,506800000.0
2007-04-06 20:00:00,2.40035,2.40055,2.4003,2.40055,172400000.0
2007-04-06 20:05:00,2.40007,2.40065,2.39987,2.40035,1087999999.0
2007-04-06 20:10:00,2.40055,2.40065,2.40045,2.40055,97600000.0
2007-04-06 20:15:00,2.4006,2.40065,2.39982,2.4006,232400000.0
2007-04-06 20:20:00,2.40031,2.4006,2.39993,2.40035,396000000.0
2007-04-06 20:25:00,2.40045,2.4008,2.4002,2.4005,225700000.0
2007-04-06 20:30:00,2.40075,2.40235,2.40055,2.40235,322200000.0
2007-04-06 20:35:00,2.40215,2.403,2.4013,2.40255,438900000.0
2007-04-06 20:40:00,2.4025,2.4026,2.4011,2.4017,224300000.0
2007-04-06 20:45:00,2.40205,2.40205,2.40135,2.4017,283200000.0
2007-04-06 20:50:00,2.4017,2.4017,2.4008,2.4012,180000000.0
2007-04-06 20:55:00,2.4009,2.402,2.4009,2.4017,337900000.0
2007-04-06 21:00:00,2.4017,2.4018,2.4013,2.4014,272000000.0
2007-04-06 21:05:00,2.4014,2.40175,2.4012,2.4014,128000000.0
2007-04-06 21:10:00,2.4014,2.40175,2.4014,2.4016,106400000.0
2007-04-06 21:15:00,2.4016,2.40185,2.40104,2.40109,82400000.0
2007-04-06 21:20:00,2.4017,2.4017,2.40085,2.40095,164100000.0
2007-04-06 21:25:00,2.40095,2.40155,2.4005,2.40155,46900000.0
2007-04-06 21:30:00,2.40093,2.40137,2.4005,2.4005,156900000.0
2007-04-06 21:35:00,2.4003,2.401,2.40017,2.40095,131600000.0
2007-04-06 21:40:00,2.40085,2.40085,2.39952,2.40001,308700000.0
2007-04-06 21:45:00,2.40045,2.4008,2.39955,2.40075,369900000.0
2007-04-06 21:50:00,2.40075,2.40075,2.39957,2.40041,113600000.0
2007-04-06 21:55:00,2.4004,2.40095,2.40035,2.40035,68000000.0
2007-04-06 22:00:00,2.40035,2.40075,2.39981,2.4005,129600000.0
2007-04-06 22:05:00,2.4005,2.4005,2.39987,2.4005,134600000.0
2007-04-06 22:10:00,2.4005,2.40115,2.4003,2.401,108800000.0
2007-04-06 22:15:00,2.4007,2.4012,2.40015,2.40042,182400000.0
2007-04-06 22:20:00,2.4012,2.4012,2.40012,2.4009,82100000.0
2007-04-06 22:25:00,2.4007,2.4008,2.3999,2.4003,156400000.0
2007-04-06 22:30:00,2.39986,2.4005,2.39968,2.4005,88800000.0
2007-04-06 22:35:00,2.40065,2.401,2.40045,2.40085,81600000.0
2007-04-06 22:40:00,2.40075,2.4014,2.4001,2.4014,94400000.0
2007-04-06 22:45:00,2.4011,2.40275,2.4011,2.4012,245300000.0
2007-04-06 22:50:00,2.4016,2.4018,2.40115,2.4015,110300000.0
2007-04-06 22:55:00,2.40155,2.4016,2.4014,2.40145,101600000.0
2007-04-08 23:00:00,2.40075,2.40127,2.40061,2.40127,72700000.0
2007-04-08 23:05:00,2.40091,2.40149,2.4004,2.40115,263800000.0
2007-04-08 23:10:00,2.40095,2.40165,2.4007,2.40095,889600000.0
2007-04-08 23:15:00,2.4008,2.40135,2.4005,2.40085,982500000.0
2007-04-08 23:20:00,2.40075,2.40125,2.40045,2.40095,98100000.0
2007-04-08 23:25:00,2.40075,2.40115,2.4005,2.40055,105600000.0
2007-04-08 23:30:00,2.40042,2.4013,2.40029,2.40071,258400000.0
2007-04-08 23:35:00,2.40075,2.40114,2.4003,2.4011,192700000.0
2007-04-08 23:40:00,2.40081,2.40158,2.40055,2.40105,154300000.0
2007-04-08 23:45:00,2.40105,2.40154,2.4007,2.40117,170400000.0
2007-04-08 23:50:00,2.40085,2.40151,2.40045,2.40067,462800001.0
2007-04-08 23:55:00,2.40073,2.40124,2.40045,2.4011,316600001.0
2007-04-09 00:00:00,2.40074,2.4018,2.40074,2.4017,70400000.0
2007-04-09 00:05:00,2.4016,2.4022,2.4005,2.40205,84400000.0
2007-04-09 00:10:00,2.4021,2.4021,2.4009,2.4016,48000000.0
2007-04-09 00:15:00,2.4015,2.40255,2.4015,2.40195,38400000.0
2007-04-09 00:20:00,2.40185,2.4023,2.4015,2.40175,38400000.0
2007-04-09 00:25:00,2.40165,2.40175,2.4009,2.4012,37000000.0
2007-04-09 00:30:00,2.4012,2.4019,2.401,2.4018,78800000.0
2007-04-09 00:35:00,2.40185,2.4019,2.40125,2.4016,77800000.0
2007-04-09 00:40:00,2.40155,2.4024,2.40138,2.40163,86300000.0
2007-04-09 00:45:00,2.40185,2.40185,2.40121,2.4014,43600000.0
2007-04-09 00:50:00,2.4014,2.40205,2.40135,2.40195,54200000.0
2007-04-09 00:55:00,2.40195,2.40215,2.40095,2.4013,199800000.0
2007-04-09 01:00:00,2.4015,2.4016,2.4011,2.4012,104700000.0
2007-04-09 01:05:00,2.40111,2.402,2.40062,2.401,281799998.0
2007-04-09 01:10:00,2.40095,2.40185,2.40085,2.4016,101700000.0
2007-04-09 01:15:00,2.4016,2.40181,2.40125,2.40125,94600000.0
2007-04-09 01:20:00,2.40156,2.40181,2.40111,2.40165,478499998.0
2007-04-09 01:25:00,2.4018,2.40205,2.40133,2.40187,305200000.0
2007-04-09 01:30:00,2.4019,2.40205,2.4017,2.40205,87600000.0
2007-04-09 01:35:00,2.4021,2.4026,2.40205,2.4021,49800000.0
2007-04-09 01:40:00,2.40225,2.4026,2.40135,2.4017,193000000.0
2007-04-09 01:45:00,2.40165,2.40215,2.40145,2.40205,71200000.0
2007-04-09 01:50:00,2.40205,2.4022,2.4012,2.40175,182400000.0
2007-04-09 01:55:00,2.40185,2.4022,2.40155,2.40155,156800000.0
2007-04-09 02:00:00,2.4018,2.40215,2.4016,2.4019,176800000.0
2007-04-09 02:05:00,2.40195,2.40195,2.40155,2.4017,237000000.0
2007-04-09 02:10:00,2.4018,2.4023,2.40155,2.4023,146300000.0
2007-04-09 02:15:00,2.4023,2.4023,2.40195,2.4021,79200000.0
2007-04-09 02:20:00,2.4021,2.4023,2.40165,2.4021,184000000.0
2007-04-09 02:25:00,2.4021,2.4025,2.4019,2.4024,134700000.0
2007-04-09 02:30:00,2.40235,2.40235,2.4018,2.40215,198700000.0
2007-04-09 02:35:00,2.4021,2.4023,2.4021,2.4023,74400000.0
2007-04-09 02:40:00,2.40235,2.4025,2.40195,2.40235,141600000.0
2007-04-09 02:45:00,2.40235,2.4024,2.40205,2.40215,110600000.0
2007-04-09 02:50:00,2.40215,2.40235,2.4019,2.40195,167700000.0
2007-04-09 02:55:00,2.4019,2.4022,2.40135,2.40205,133400000.0
2007-04-09 03:00:00,2.40195,2.4021,2.40185,2.4019,71800000.0
2007-04-09 03:05:00,2.40152,2.40205,2.40127,2.40185,192700000.0
2007-04-09 03:10:00,2.4018,2.4022,2.4016,2.4021,331800000.0
2007-04-09 03:15:00,2.4022,2.40325,2.4022,2.4029,212800000.0
2007-04-09 03:20:00,2.4029,2.4029,2.4024,2.4026,142100000.0
2007-04-09 03:25:00,2.40265,2.4027,2.40182,2.40245,99200000.0
2007-04-09 03:30:00,2.40255,2.4026,2.4024,2.4024,47200000.0
2007-04-09 03:35:00,2.40235,2.4026,2.40178,2.40245,111200000.0
2007-04-09 03:40:00,2.4025,2.4026,2.4022,2.40235,107900000.0
2007-04-09 03:45:00,2.40235,2.4027,2.40205,2.40245,71700000.0
2007-04-09 03:50:00,2.4024,2.40245,2.4021,2.40215,64800000.0
2007-04-09 03:55:00,2.4021,2.40225,2.4019,2.4022,229400000.0
2007-04-09 04:00:00,2.4024,2.4024,2.40205,2.40225,59900000.0
2007-04-09 04:05:00,2.40225,2.4026,2.40215,2.4026,72800000.0
2007-04-09 04:10:00,2.4024,2.4027,2.40215,2.4023,140600000.0
2007-04-09 04:15:00,2.40205,2.40245,2.40193,2.40195,133600000.0
2007-04-09 04:20:00,2.4016,2.40245,2.40139,2.4021,205799999.0
2007-04-09 04:25:00,2.40163,2.40225,2.4015,2.402,95200000.0
2007-04-09 04:30:00,2.402,2.40205,2.402,2.402,39200000.0
2007-04-09 04:35:00,2.40205,2.40275,2.40205,2.40235,91900000.0
2007-04-09 04:40:00,2.40245,2.40245,2.4016,2.40198,125200000.0
2007-04-09 04:45:00,2.4024,2.4025,2.40178,2.40211,167600000.0
2007-04-09 04:50:00,2.4024,2.4028,2.4023,2.40265,135200000.0
2007-04-09 04:55:00,2.40265,2.40285,2.40245,2.40245,85100000.0
2007-04-09 05:00:00,2.4024,2.4025,2.40225,2.40235,149100000.0
2007-04-09 05:05:00,2.40245,2.4026,2.40225,2.4025,139300000.0
2007-04-09 05:10:00,2.40245,2.4027,2.40205,2.40215,169200000.0
2007-04-09 05:15:00,2.4021,2.4021,2.4019,2.40195,220400000.0
2007-04-09 05:20:00,2.40195,2.4021,2.40185,2.40185,105800000.0
2007-04-09 05:25:00,2.40185,2.40255,2.40185,2.4022,278400000.0
2007-04-09 05:30:00,2.40225,2.40245,2.4016,2.40245,107500000.0
2007-04-09 05:35:00,2.40245,2.4025,2.4022,2.40235,53600000.0
2007-04-09 05:40:00,2.4023,2.4023,2.40165,2.40179,139200000.0
2007-04-09 05:45:00,2.40225,2.40225,2.40132,2.40164,104000000.0
2007-04-09 05:50:00,2.402,2.40255,2.4019,2.4024,84800000.0
2007-04-09 05:55:00,2.4024,2.4024,2.40225,2.40235,69300000.0
2007-04-09 06:00:00,2.4023,2.4026,2.40225,2.40235,148000000.0
2007-04-09 06:05:00,2.40235,2.40255,2.40199,2.40245,197500000.0
2007-04-09 06:10:00,2.40245,2.40255,2.40215,2.4022,101400000.0
2007-04-09 06:15:00,2.40225,2.4023,2.40158,2.40225,183199999.0
2007-04-09 06:20:00,2.40225,2.4024,2.40173,2.40181,236100000.0
2007-04-09 06:25:00,2.40235,2.4025,2.40165,2.4025,33600000.0
2007-04-09 06:30:00,2.40205,2.40255,2.40203,2.40255,194900000.0
2007-04-09 06:35:00,2.4025,2.4026,2.4022,2.40255,206400000.0
2007-04-09 06:40:00,2.4026,2.40265,2.40206,2.4026,80800000.0
2007-04-09 06:45:00,2.4026,2.4032,2.4024,2.4026,64000000.0
2007-04-09 06:50:00,2.4026,2.40265,2.40188,2.40199,135700000.0
2007-04-09 06:55:00,2.40265,2.4027,2.40205,2.4023,279800000.0
2007-04-09 07:00:00,2.4026,2.4032,2.4025,2.40305,248900000.0
2007-04-09 07:05:00,2.4029,2.4033,2.40245,2.40265,206100000.0
2007-04-09 07:10:00,2.4027,2.4028,2.40202,2.40275,141600000.0
2007-04-09 07:15:00,2.40265,2.4032,2.40211,2.40285,208800000.0
2007-04-09 07:20:00,2.40285,2.403,2.40238,2.4027,366900000.0
2007-04-09 07:25:00,2.40275,2.40285,2.4025,2.40275,302700000.0
2007-04-09 07:30:00,2.4025,2.4032,2.40225,2.4031,116900000.0
2007-04-09 07:35:00,2.40315,2.4034,2.40285,2.4029,104000000.0
2007-04-09 07:40:00,2.4029,2.40335,2.4028,2.403,171700000.0
2007-04-09 07:45:00,2.403,2.403,2.40231,2.40255,381700000.0
2007-04-09 07:50:00,2.40253,2.40325,2.4025,2.4032,240100000.0
2007-04-09 07:55:00,2.4032,2.40335,2.40305,2.40305,108800000.0
2007-04-09 08:00:00,2.403,2.40325,2.40275,2.40325,294300000.0
2007-04-09 08:05:00,2.4032,2.40345,2.40285,2.40287,145500000.0
2007-04-09 08:10:00,2.4032,2.40375,2.40315,2.4033,189600000.0
2007-04-09 08:15:00,2.4029,2.40335,2.4029,2.4031,224500000.0
2007-04-09 08:20:00,2.4031,2.4031,2.40235,2.40255,354000000.0
2007-04-09 08:25:00,2.40275,2.40275,2.4019,2.4024,336800000.0
2007-04-09 08:30:00,2.40245,2.4029,2.40225,2.4027,207400000.0
2007-04-09 08:35:00,2.40275,2.403,2.4027,2.40295,147200000.0
2007-04-09 08:40:00,2.4029,2.4032,2.4027,2.4029,240100000.0
2007-04-09 08:45:00,2.4029,2.4033,2.4029,2.4029,90400000.0
2007-04-09 08:50:00,2.4031,2.4032,2.40285,2.4032,108200000.0
2007-04-09 08:55:00,2.4032,2.4033,2.40275,2.40275,236100000.0
2007-04-09 09:00:00,2.40275,2.4034,2.40275,2.4031,373100000.0
2007-04-09 09:05:00,2.40305,2.40315,2.40275,2.403,257600000.0
2007-04-09 09:10:00,2.403,2.4031,2.4027,2.4027,197600000.0
2007-04-09 09:15:00,2.40275,2.4031,2.40265,2.4028,191800000.0
2007-04-09 09:20:00,2.4028,2.40305,2.40265,2.40265,196700000.0
2007-04-09 09:25:00,2.4026,2.40275,2.40194,2.40255,497500000.0
2007-04-09 09:30:00,2.4026,2.4026,2.40185,2.4021,152100000.0
2007-04-09 09:35:00,2.4022,2.4022,2.40205,2.4022,24400000.0
2007-04-09 09:40:00,2.4021,2.4021,2.40155,2.4017,304600000.0
2007-04-09 09:45:00,2.4017,2.40215,2.4011,2.40155,315500000.0
2007-04-09 09:50:00,2.4015,2.4015,2.40115,2.4013,118400000.0
2007-04-09 09:55:00,2.4013,2.4015,2.4011,2.4012,356600000.0
2007-04-09 10:00:00,2.4013,2.40145,2.40095,2.4013,173300000.0
2007-04-09 10:05:00,2.40125,2.4013,2.4006,2.4009,238300000.0
2007-04-09 10:10:00,2.4009,2.4013,2.40085,2.401,114100000.0
2007-04-09 10:15:00,2.40082,2.4015,2.40033,2.4012,355400000.0
2007-04-09 10:20:00,2.4011,2.4016,2.4009,2.4009,360300000.0
2007-04-09 10:25:00,2.4009,2.401,2.4003,2.40045,434900000.0
2007-04-09 10:30:00,2.40035,2.4007,2.39985,2.39985,479600000.0
2007-04-09 10:35:00,2.3999,2.4004,2.3998,2.4,641000000.0
2007-04-09 10:40:00,2.4,2.4005,2.3999,2.4004,536000001.0
2007-04-09 10:45:00,2.4005,2.4005,2.4,2.4003,184000000.0
2007-04-09 10:50:00,2.4002,2.4003,2.4,2.4003,152000000.0
2007-04-09 10:55:00,2.4003,2.4004,2.4002,2.4003,180800000.0
2007-04-09 11:00:00,2.4002,2.4005,2.39943,2.40035,792799999.0
2007-04-09 11:05:00,2.40035,2.4007,2.4003,2.40035,220000000.0
2007-04-09 11:10:00,2.40035,2.4007,2.4003,2.4005,142900000.0
2007-04-09 11:15:00,2.40055,2.4009,2.4005,2.4007,140700000.0
2007-04-09 11:20:00,2.4007,2.4008,2.4004,2.4006,100400000.0
2007-04-09 11:25:00,2.4006,2.4008,2.40017,2.40022,312700000.0
2007-04-09 11:30:00,2.4008,2.4008,2.4005,2.4006,70700000.0
2007-04-09 11:35:00,2.4006,2.4008,2.40025,2.4005,267900000.0
2007-04-09 11:40:00,2.4005,2.4008,2.4005,2.4005,72800000.0
2007-04-09 11:45:00,2.4005,2.4007,2.40009,2.4003,418400000.0
2007-04-09 11:50:00,2.4003,2.4003,2.4,2.4001,232800000.0
2007-04-09 11:55:00,2.40004,2.4003,2.39981,2.4003,490699997.0
2007-04-09 12:00:00,2.4003,2.4005,2.3996,2.4003,442300000.0
2007-04-09 12:05:00,2.4003,2.4005,2.39981,2.4005,939199998.0
2007-04-09 12:10:00,2.4005,2.40095,2.4004,2.4006,174100000.0
2007-04-09 12:15:00,2.4007,2.4013,2.4004,2.4008,403800000.0
2007-04-09 12:20:00,2.4008,2.4012,2.40038,2.4011,339700000.0
2007-04-09 12:25:00,2.40095,2.40105,2.4008,2.4009,254199998.0
2007-04-09 12:30:00,2.4009,2.40105,2.40075,2.40095,243500000.0
2007-04-09 12:35:00,2.401,2.401,2.40044,2.40055,341900000.0
2007-04-09 12:40:00,2.4005,2.4005,2.4002,2.4004,138200000.0
2007-04-09 12:45:00,2.4005,2.4012,2.4004,2.4012,304200000.0
2007-04-09 12:50:00,2.4012,2.4016,2.40035,2.401,210700000.0
2007-04-09 12:55:00,2.4011,2.4018,2.40105,2.4016,151100000.0
2007-04-09 13:00:00,2.4016,2.4016,2.4012,2.4012,384900000.0
2007-04-09 13:05:00,2.4012,2.4016,2.40115,2.4015,265900000.0
2007-04-09 13:10:00,2.4014,2.402,2.4014,2.4017,268000000.0
2007-04-09 13:15:00,2.4017,2.4024,2.4015,2.4018,451200000.0
2007-04-09 13:20:00,2.4018,2.4018,2.4007,2.4007,258500000.0
2007-04-09 13:25:00,2.4007,2.401,2.3995,2.3995,427300000.0
2007-04-09 13:30:00,2.3995,2.3999,2.3992,2.39955,408500000.0
2007-04-09 13:35:00,2.3996,2.39975,2.39935,2.39945,280600000.0
2007-04-09 13:40:00,2.3994,2.4002,2.3994,2.4001,391300000.0
2007-04-09 13:45:00,2.4,2.4009,2.4,2.40035,293200000.0
2007-04-09 13:50:00,2.4003,2.4003,2.39995,2.4001,259000000.0
2007-04-09 13:55:00,2.4001,2.40045,2.4001,2.4002,332500000.0
2007-04-09 14:00:00,2.4002,2.4007,2.40005,2.40055,425300000.0
2007-04-09 14:05:00,2.40045,2.401,2.4003,2.40085,748800001.0
2007-04-09 14:10:00,2.40095,2.4011,2.40045,2.40065,380300000.0
2007-04-09 14:15:00,2.40065,2.4008,2.40045,2.4006,298700000.0
2007-04-09 14:20:00,2.4006,2.4006,2.3997,2.4,349700000.0
2007-04-09 14:25:00,2.4,2.4002,2.3998,2.4001,419900000.0
2007-04-09 14:30:00,2.4,2.4003,2.39955,2.3999,409100000.0
2007-04-09 14:35:00,2.39995,2.4007,2.3999,2.4003,504000000.0
2007-04-09 14:40:00,2.4003,2.4005,2.3999,2.4002,244400000.0
2007-04-09 14:45:00,2.4002,2.4014,2.3997,2.4012,1006299997.0
2007-04-09 14:50:00,2.4012,2.4016,2.4007,2.4015,470700000.0
2007-04-09 14:55:00,2.4015,2.4016,2.4005,2.4007,910100000.0
2007-04-09 15:00:00,2.4007,2.401,2.4003,2.40095,632500000.0
2007-04-09 15:05:00,2.40095,2.4014,2.4007,2.4008,693700000.0
2007-04-09 15:10:00,2.4009,2.4011,2.3997,2.3998,846000001.0
2007-04-09 15:15:00,2.3998,2.4009,2.39975,2.4004,794300000.0
2007-04-09 15:20:00,2.4004,2.4008,2.4,2.4004,875800000.0
2007-04-09 15:25:00,2.4004,2.4013,2.4003,2.4011,790799999.0
2007-04-09 15:30:00,2.401,2.401,2.4005,2.4005,485000000.0
2007-04-09 15:35:00,2.4006,2.4008,2.40025,2.40025,595400000.0
2007-04-09 15:40:00,2.3999,2.4003,2.3999,2.4002,264600000.0
2007-04-09 15:45:00,2.4002,2.4005,2.3999,2.4001,260200000.0
2007-04-09 15:50:00,2.4,2.4006,2.3998,2.4004,402800000.0
2007-04-09 15:55:00,2.4004,2.4023,2.4003,2.402,935500000.0
2007-04-09 16:00:00,2.40195,2.4025,2.40165,2.4021,1019900000.0
2007-04-09 16:05:00,2.4022,2.4022,2.4011,2.4013,569600000.0
2007-04-09 16:10:00,2.4012,2.4012,2.4004,2.4008,506900000.0
2007-04-09 16:15:00,2.4007,2.4014,2.4006,2.401,670700000.0
2007-04-09 16:20:00,2.401,2.4017,2.4008,2.401,605100000.0
2007-04-09 16:25:00,2.40085,2.401,2.4001,2.4002,623900000.0
2007-04-09 16:30:00,2.4002,2.4008,2.39985,2.4007,827899998.0
2007-04-09 16:35:00,2.4008,2.4013,2.4007,2.4011,501000000.0
2007-04-09 16:40:00,2.4011,2.4017,2.401,2.4015,256100000.0
2007-04-09 16:45:00,2.4014,2.4023,2.4011,2.4017,640000001.0
2007-04-09 16:50:00,2.4017,2.4017,2.401,2.4013,276600000.0
2007-04-09 16:55:00,2.4014,2.4027,2.40115,2.4025,723800000.0
2007-04-09 17:00:00,2.4025,2.4029,2.4017,2.4019,813000002.0
2007-04-09 17:05:00,2.4019,2.4022,2.40185,2.402,420100000.0
2007-04-09 17:10:00,2.40181,2.4027,2.4012,2.4022,525700000.0
2007-04-09 17:15:00,2.4022,2.4025,2.402,2.4025,318000000.0
2007-04-09 17:20:00,2.4025,2.4027,2.4024,2.4025,155400000.0
2007-04-09 17:25:00,2.4025,2.4026,2.4019,2.402,359400000.0
2007-04-09 17:30:00,2.402,2.4022,2.402,2.402,195400000.0
2007-04-09 17:35:00,2.402,2.4024,2.4018,2.4022,230200000.0
2007-04-09 17:40:00,2.4022,2.4027,2.4022,2.4025,516700000.0
2007-04-09 17:45:00,2.4026,2.4027,2.40165,2.4017,444600000.0
2007-04-09 17:50:00,2.4017,2.402,2.4015,2.4017,526400000.0
2007-04-09 17:55:00,2.40175,2.402,2.40155,2.4017,253600000.0
2007-04-09 18:00:00,2.4016,2.4023,2.4015,2.40225,510800001.0
2007-04-09 18:05:00,2.40225,2.40225,2.4017,2.4019,329800000.0
2007-04-09 18:10:00,2.4019,2.402,2.4015,2.4017,300500000.0
2007-04-09 18:15:00,2.4017,2.4021,2.4013,2.402,410100000.0
2007-04-09 18:20:00,2.4018,2.4028,2.4017,2.4026,665700000.0
2007-04-09 18:25:00,2.4025,2.4046,2.4024,2.4044,826700000.0
2007-04-09 18:30:00,2.4046,2.4061,2.4046,2.4054,1060500000.0
2007-04-09 18:35:00,2.4054,2.4055,2.4049,2.405,543900000.0
2007-04-09 18:40:00,2.40495,2.4069,2.4049,2.40655,1150300000.0
2007-04-09 18:45:00,2.4066,2.4069,2.40555,2.4057,873200000.0
2007-04-09 18:50:00,2.4057,2.40635,2.4055,2.4061,728500000.0
2007-04-09 18:55:00,2.40615,2.4068,2.40605,2.4066,798600000.0
2007-04-09 19:00:00,2.4066,2.4066,2.4056,2.4056,592200000.0
2007-04-09 19:05:00,2.4056,2.4061,2.4056,2.4059,777000000.0
2007-04-09 19:10:00,2.4059,2.406,2.4053,2.4053,228600000.0
2007-04-09 19:15:00,2.4053,2.40605,2.4053,2.4054,712100000.0
2007-04-09 19:20:00,2.4054,2.4058,2.4053,2.40555,242000000.0
2007-04-09 19:25:00,2.4056,2.4057,2.4052,2.4053,331500001.0
2007-04-09 19:30:00,2.4053,2.4053,2.40485,2.405,160200000.0
2007-04-09 19:35:00,2.405,2.4053,2.405,2.405,230000000.0
2007-04-09 19:40:00,2.4051,2.40555,2.4051,2.4052,451200000.0
2007-04-09 19:45:00,2.4053,2.4053,2.40422,2.4053,255900000.0
2007-04-09 19:50:00,2.40525,2.40535,2.405,2.4052,315200000.0
2007-04-09 19:55:00,2.4051,2.4053,2.40485,2.4051,308900000.0
2007-04-09 20:00:00,2.40505,2.4055,2.405,2.4051,195600000.0
2007-04-09 20:05:00,2.4051,2.4054,2.405,2.40505,230100000.0
2007-04-09 20:10:00,2.4051,2.4051,2.4048,2.4049,141100000.0
2007-04-09 20:15:00,2.4049,2.405,2.4046,2.4048,279800000.0
2007-04-09 20:20:00,2.4048,2.4048,2.4045,2.4047,147600000.0
2007-04-09 20:25:00,2.4047,2.4049,2.4047,2.4048,97000000.0
2007-04-09 20:30:00,2.4047,2.4047,2.4045,2.4047,88000000.0
2007-04-09 20:35:00,2.4046,2.4047,2.4044,2.4046,85200000.0
2007-04-09 20:40:00,2.4046,2.4047,2.40397,2.4044,101600000.0
2007-04-09 20:45:00,2.4044,2.4049,2.4044,2.4045,43900000.0
2007-04-09 20:50:00,2.4047,2.4053,2.4046,2.4048,246600000.0
2007-04-09 20:55:00,2.4048,2.4051,2.40445,2.4048,558000000.0
2007-04-09 21:00:00,2.4047,2.405,2.4045,2.4049,369800000.0
2007-04-09 21:05:00,2.4049,2.405,2.40485,2.405,265200000.0
2007-04-09 21:10:00,2.405,2.4055,2.4049,2.4052,364000000.0
2007-04-09 21:15:00,2.4053,2.4057,2.4052,2.4054,227600000.0
2007-04-09 21:20:00,2.4055,2.406,2.40515,2.4055,222100000.0
2007-04-09 21:25:00,2.4054,2.40575,2.4053,2.4054,421700000.0
2007-04-09 21:30:00,2.4054,2.4057,2.4054,2.40555,177200000.0
2007-04-09 21:35:00,2.40555,2.4056,2.40545,2.4055,155300000.0
2007-04-09 21:40:00,2.40555,2.40555,2.4053,2.40545,749699995.0
2007-04-09 21:45:00,2.40545,2.4056,2.40535,2.4054,144300000.0
2007-04-09 21:50:00,2.4054,2.40555,2.40525,2.40525,181500000.0
2007-04-09 21:55:00,2.40525,2.4053,2.405,2.40505,168800000.0
2007-04-09 22:00:00,2.4052,2.4059,2.4052,2.4057,214200000.0
2007-04-09 22:05:00,2.4057,2.4058,2.4053,2.4056,251800000.0
2007-04-09 22:10:00,2.4056,2.4059,2.4054,2.40575,511400000.0
2007-04-09 22:15:00,2.40565,2.40605,2.4056,2.4056,290000000.0
2007-04-09 22:20:00,2.4056,2.40585,2.40545,2.40585,72000000.0
2007-04-09 22:25:00,2.4058,2.4062,2.4055,2.4057,181700000.0
2007-04-09 22:30:00,2.406,2.40605,2.4057,2.4058,115200000.0
2007-04-09 22:35:00,2.4058,2.4062,2.4058,2.40605,106200000.0
2007-04-09 22:40:00,2.406,2.4065,2.406,2.4064,162200000.0
2007-04-09 22:45:00,2.4064,2.407,2.4062,2.4069,161600000.0
2007-04-09 22:50:00,2.40695,2.4073,2.40695,2.4073,39600000.0
2007-04-09 22:55:00,2.4074,2.4078,2.40725,2.40765,101200000.0
2007-04-09 23:00:00,2.40765,2.4077,2.4072,2.40745,99300000.0
2007-04-09 23:05:00,2.40745,2.40745,2.40655,2.4066,65200000.0
2007-04-09 23:10:00,2.4066,2.4068,2.40619,2.4066,266700000.0
2007-04-09 23:15:00,2.4066,2.4075,2.4066,2.40695,257200000.0
2007-04-09 23:20:00,2.4069,2.4069,2.40625,2.40635,136400000.0
2007-04-09 23:25:00,2.4064,2.4064,2.40561,2.4064,402500000.0
2007-04-09 23:30:00,2.4064,2.4064,2.4062,2.4062,21600000.0
2007-04-09 23:35:00,2.40573,2.40655,2.40562,2.4061,209200000.0
2007-04-09 23:40:00,2.4061,2.4063,2.4054,2.4061,344400000.0
2007-04-09 23:45:00,2.4061,2.40645,2.4061,2.40625,21400000.0
2007-04-09 23:50:00,2.40625,2.4065,2.4057,2.40583,192000000.0
2007-04-09 23:55:00,2.4065,2.40665,2.40625,2.40655,34400000.0
2007-04-10 00:00:00,2.40655,2.40665,2.4064,2.4064,33600000.0
2007-04-10 00:05:00,2.4064,2.40655,2.4064,2.40645,26400000.0
2007-04-10 00:10:00,2.40592,2.40645,2.4055,2.40645,243700000.0
2007-04-10 00:15:00,2.40645,2.40645,2.40575,2.40596,243000000.0
2007-04-10 00:20:00,2.40577,2.40645,2.40541,2.40576,452900000.0
2007-04-10 00:25:00,2.4063,2.40675,2.40625,2.4065,105000000.0
2007-04-10 00:30:00,2.4066,2.40705,2.40655,2.407,85600000.0
2007-04-10 00:35:00,2.40695,2.4073,2.40695,2.4073,38200000.0
2007-04-10 00:40:00,2.40695,2.4073,2.40675,2.40679,244400000.0
2007-04-10 00:45:00,2.40684,2.4072,2.40665,2.4072,123200000.0
2007-04-10 00:50:00,2.4071,2.4071,2.4066,2.40675,202800000.0
2007-04-10 00:55:00,2.4068,2.40685,2.4068,2.4068,15200000.0
2007-04-10 01:00:00,2.4068,2.40705,2.4065,2.40685,163800000.0
2007-04-10 01:05:00,2.4069,2.4069,2.40615,2.4062,213400000.0
2007-04-10 01:10:00,2.4062,2.4063,2.4057,2.4061,172200000.0
2007-04-10 01:15:00,2.4061,2.4065,2.4061,2.4063,146700000.0
2007-04-10 01:20:00,2.4063,2.4065,2.406,2.40625,206800000.0
2007-04-10 01:25:00,2.40625,2.40685,2.40605,2.4068,116800000.0
2007-04-10 01:30:00,2.40675,2.40675,2.40615,2.40615,250600000.0
2007-04-10 01:35:00,2.40615,2.4067,2.40615,2.40635,204100000.0
2007-04-10 01:40:00,2.4065,2.4066,2.4063,2.4064,70400000.0
2007-04-10 01:45:00,2.40591,2.4066,2.40561,2.4064,114800000.0
2007-04-10 01:50:00,2.4064,2.4066,2.40578,2.40625,91600000.0
2007-04-10 01:55:00,2.40625,2.40665,2.40625,2.4065,151400000.0
2007-04-10 02:00:00,2.4065,2.4067,2.40595,2.406,408600000.0
2007-04-10 02:05:00,2.4059,2.40595,2.40435,2.4054,305800000.0
2007-04-10 02:10:00,2.4053,2.40535,2.4048,2.40485,208000000.0
2007-04-10 02:15:00,2.4048,2.40515,2.40465,2.40505,132700000.0
2007-04-10 02:20:00,2.40505,2.4052,2.4048,2.4048,96400000.0
2007-04-10 02:25:00,2.40475,2.4055,2.4047,2.4053,275100000.0
2007-04-10 02:30:00,2.4053,2.4058,2.4051,2.40525,308400000.0
2007-04-10 02:35:00,2.4053,2.4056,2.4049,2.4055,343000000.0
2007-04-10 02:40:00,2.40545,2.4056,2.40505,2.40535,326300000.0
2007-04-10 02:45:00,2.4053,2.40565,2.405,2.4056,359700000.0
2007-04-10 02:50:00,2.40555,2.4061,2.40555,2.40605,341800000.0
2007-04-10 02:55:00,2.406,2.406,2.404,2.4053,700400000.0
2007-04-10 03:00:00,2.4053,2.4061,2.40515,2.40595,739500000.0
2007-04-10 03:05:00,2.4059,2.4059,2.4052,2.40535,461400000.0
2007-04-10 03:10:00,2.40535,2.40535,2.40475,2.405,301800000.0
2007-04-10 03:15:00,2.40495,2.40505,2.4044,2.40475,317900000.0
2007-04-10 03:20:00,2.40475,2.4053,2.4045,2.4045,334300000.0
2007-04-10 03:25:00,2.4045,2.40505,2.40445,2.40495,297900000.0
2007-04-10 03:30:00,2.4049,2.4054,2.40475,2.40515,482300000.0
2007-04-10 03:35:00,2.40515,2.4058,2.405,2.40535,691000000.0
2007-04-10 03:40:00,2.40525,2.40635,2.40515,2.4063,424600000.0
2007-04-10 03:45:00,2.40625,2.4069,2.40605,2.4065,736700000.0
2007-04-10 03:50:00,2.40655,2.40655,2.4054,2.4058,714600000.0
2007-04-10 03:55:00,2.4058,2.40595,2.4037,2.404,855800000.0
2007-04-10 04:00:00,2.40405,2.40475,2.40275,2.4047,853800000.0
2007-04-10 04:05:00,2.4047,2.40585,2.4043,2.40495,568000000.0
2007-04-10 04:10:00,2.40495,2.40555,2.40475,2.40545,540400000.0
2007-04-10 04:15:00,2.4054,2.40585,2.4051,2.4058,826800000.0
2007-04-10 04:20:00,2.40575,2.40585,2.405,2.4051,375600000.0
2007-04-10 04:25:00,2.4051,2.4059,2.405,2.40505,873000000.0
2007-04-10 04:30:00,2.40515,2.4058,2.4038,2.40395,822800000.0
2007-04-10 04:35:00,2.40395,2.40395,2.40205,2.40205,1049100000.0
2007-04-10 04:40:00,2.40195,2.40265,2.4015,2.4025,721400000.0
2007-04-10 04:45:00,2.40245,2.40265,2.4017,2.4023,658200000.0
2007-04-10 04:50:00,2.4023,2.4024,2.40165,2.4019,436500000.0
2007-04-10 04:55:00,2.4019,2.4027,2.4017,2.4027,271600000.0
2007-04-10 05:00:00,2.4027,2.4027,2.4021,2.4025,267500000.0
2007-04-10 05:05:00,2.4025,2.4028,2.40208,2.4026,171000000.0
2007-04-10 05:10:00,2.4026,2.40285,2.4024,2.40275,396400000.0
2007-04-10 05:15:00,2.40235,2.40275,2.4019,2.4022,191200000.0
2007-04-10 05:20:00,2.40215,2.40235,2.4018,2.4019,388900000.0
2007-04-10 05:25:00,2.4019,2.40235,2.4019,2.40195,210700000.0
2007-04-10 05:30:00,2.402,2.40305,2.4019,2.40295,376200000.0
2007-04-10 05:35:00,2.40285,2.40355,2.4025,2.4032,630400000.0
2007-04-10 05:40:00,2.40325,2.4034,2.4029,2.40315,450000000.0
2007-04-10 05:45:00,2.4031,2.40315,2.40235,2.4024,180800000.0
2007-04-10 05:50:00,2.4024,2.40275,2.4024,2.4027,308400000.0
2007-04-10 05:55:00,2.4027,2.4033,2.4024,2.40305,264700000.0
2007-04-10 06:00:00,2.40305,2.4033,2.40285,2.40325,319200000.0
2007-04-10 06:05:00,2.4033,2.4034,2.40265,2.40275,483800000.0
2007-04-10 06:10:00,2.40275,2.40295,2.40275,2.4028,96700000.0
2007-04-10 06:15:00,2.4028,2.40325,2.4026,2.40295,251200000.0
2007-04-10 06:20:00,2.403,2.4033,2.4029,2.40305,185300000.0
2007-04-10 06:25:00,2.40305,2.4032,2.40245,2.4031,149300000.0
2007-04-10 06:30:00,2.40325,2.4035,2.4031,2.4034,212800000.0
2007-04-10 06:35:00,2.40335,2.4034,2.4028,2.40305,230800000.0
2007-04-10 06:40:00,2.40315,2.40335,2.403,2.4031,136800000.0
2007-04-10 06:45:00,2.40325,2.40365,2.40305,2.4035,241100000.0
2007-04-10 06:50:00,2.4036,2.40395,2.40291,2.40385,235800000.0
2007-04-10 06:55:00,2.40375,2.4039,2.4036,2.40365,168800000.0
2007-04-10 07:00:00,2.4038,2.4039,2.40335,2.4038,238300000.0
2007-04-10 07:05:00,2.4038,2.4048,2.40335,2.4034,892800000.0
2007-04-10 07:10:00,2.4035,2.40415,2.403,2.40415,461000000.0
2007-04-10 07:15:00,2.40415,2.4042,2.40375,2.40405,247200000.0
2007-04-10 07:20:00,2.404,2.4045,2.40395,2.4042,361400000.0
2007-04-10 07:25:00,2.40415,2.40425,2.4036,2.4039,341600000.0
2007-04-10 07:30:00,2.4039,2.4042,2.40375,2.4039,260800000.0
2007-04-10 07:35:00,2.4039,2.40405,2.4032,2.4036,499500000.0
2007-04-10 07:40:00,2.4037,2.4037,2.40305,2.4032,224800000.0
2007-04-10 07:45:00,2.4032,2.40365,2.40225,2.40355,501300000.0
2007-04-10 07:50:00,2.40355,2.4054,2.4033,2.4042,952000000.0
2007-04-10 07:55:00,2.4043,2.4046,2.40275,2.4028,590800000.0
2007-04-10 08:00:00,2.40265,2.40335,2.4026,2.4029,540800001.0
2007-04-10 08:05:00,2.403,2.40335,2.4024,2.4024,635100000.0
2007-04-10 08:10:00,2.4024,2.4027,2.402,2.4023,343862500.0
2007-04-10 08:15:00,2.4023,2.4033,2.4019,2.40195,958875005.0
2007-04-10 08:20:00,2.40145,2.4027,2.40145,2.4025,1593100000.0
2007-04-10 08:25:00,2.4025,2.40315,2.4025,2.403,399300000.0
2007-04-10 08:30:00,2.403,2.4031,2.40225,2.4023,1131100001.0
2007-04-10 08:35:00,2.4023,2.4034,2.4015,2.4031,1788000001.0
2007-04-10 08:40:00,2.4031,2.40315,2.4017,2.4022,1218499999.0
2007-04-10 08:45:00,2.4023,2.4032,2.4023,2.4025,1207399996.0
2007-04-10 08:50:00,2.4025,2.4034,2.4017,2.4033,1485899994.0
2007-04-10 08:55:00,2.4033,2.4037,2.403,2.4035,986500004.0
2007-04-10 09:00:00,2.40345,2.4049,2.4034,2.4036,1254399996.0
2007-04-10 09:05:00,2.4035,2.4044,2.4035,2.4038,997000000.0
2007-04-10 09:10:00,2.4038,2.4044,2.4035,2.4041,934700000.0
2007-04-10 09:15:00,2.4041,2.4044,2.4033,2.40345,1197800000.0
2007-04-10 09:20:00,2.4035,2.4036,2.40305,2.4033,528200000.0
2007-04-10 09:25:00,2.4033,2.4036,2.4029,2.4029,431000001.0
2007-04-10 09:30:00,2.4029,2.4029,2.40255,2.4026,723900001.0
2007-04-10 09:35:00,2.4026,2.4026,2.40205,2.40255,706500000.0
2007-04-10 09:40:00,2.4026,2.4028,2.40245,2.4026,635299999.0
2007-04-10 09:45:00,2.4026,2.4037,2.40255,2.4032,1488099996.0
2007-04-10 09:50:00,2.403,2.4035,2.40195,2.4027,891100000.0
2007-04-10 09:55:00,2.4027,2.4028,2.402,2.4025,1102699995.0
2007-04-10 10:00:00,2.4025,2.4039,2.4022,2.4029,1278900000.0
2007-04-10 10:05:00,2.4029,2.404,2.4027,2.404,416800000.0
2007-04-10 10:10:00,2.404,2.4047,2.4031,2.4035,1589200002.0
2007-04-10 10:15:00,2.4035,2.4039,2.40295,2.4033,1261900000.0
2007-04-10 10:20:00,2.4033,2.4039,2.4031,2.4032,1238000000.0
2007-04-10 10:25:00,2.4032,2.4035,2.4027,2.4027,769200000.0
2007-04-10 10:30:00,2.4027,2.4037,2.40235,2.4031,985900000.0
2007-04-10 10:35:00,2.4033,2.4042,2.4029,2.40325,1300399998.0
2007-04-10 10:40:00,2.4033,2.4044,2.40305,2.40365,1163699998.0
2007-04-10 10:45:00,2.4037,2.404,2.4029,2.4033,720999999.0
2007-04-10 10:50:00,2.4033,2.4039,2.4033,2.4039,442100000.0
2007-04-10 10:55:00,2.4039,2.4044,2.4031,2.4044,736700000.0
2007-04-10 11:00:00,2.4044,2.4056,2.4041,2.4054,1543599997.0
2007-04-10 11:05:00,2.4054,2.4056,2.40455,2.4049,1378299996.0
2007-04-10 11:10:00,2.4049,2.4053,2.4047,2.405,558300000.0
2007-04-10 11:15:00,2.405,2.4056,2.4049,2.40555,697400000.0
2007-04-10 11:20:00,2.4054,2.4057,2.40485,2.4051,868600001.0
2007-04-10 11:25:00,2.4051,2.4052,2.4049,2.405,617499995.0
2007-04-10 11:30:00,2.4052,2.4055,2.4046,2.4046,465100000.0
2007-04-10 11:35:00,2.4046,2.4048,2.40435,2.4045,229600000.0
2007-04-10 11:40:00,2.4044,2.4044,2.40245,2.4028,840800000.0
2007-04-10 11:45:00,2.4028,2.4033,2.4026,2.4032,500500000.0
2007-04-10 11:50:00,2.4032,2.4035,2.4025,2.4025,926699998.0
2007-04-10 11:55:00,2.4025,2.4036,2.40235,2.4028,542300000.0
2007-04-10 12:00:00,2.4028,2.4033,2.4027,2.4031,453100000.0
2007-04-10 12:05:00,2.4031,2.4036,2.4029,2.4032,1485799999.0
2007-04-10 12:10:00,2.40325,2.4036,2.40295,2.4033,894800000.0
2007-04-10 12:15:00,2.4033,2.4038,2.4033,2.4037,571899997.0
2007-04-10 12:20:00,2.4037,2.4039,2.40325,2.4037,783400000.0
2007-04-10 12:25:00,2.4037,2.4041,2.4036,2.40405,670000000.0
2007-04-10 12:30:00,2.4039,2.4041,2.40365,2.4039,914199999.0
2007-04-10 12:35:00,2.4039,2.4044,2.4038,2.4043,402900000.0
2007-04-10 12:40:00,2.4043,2.4045,2.4041,2.4043,253200000.0
2007-04-10 12:45:00,2.4044,2.4044,2.4041,2.4043,338400000.0
2007-04-10 12:50:00,2.4043,2.4045,2.40405,2.4045,567100000.0
2007-04-10 12:55:00,2.4045,2.4049,2.4043,2.4043,578699998.0
2007-04-10 13:00:00,2.4042,2.4053,2.4042,2.4052,720400000.0
2007-04-10 13:05:00,2.4052,2.4058,2.4049,2.4054,1117799999.0
2007-04-10 13:10:00,2.4055,2.4066,2.4054,2.4064,1329699996.0
2007-04-10 13:15:00,2.4063,2.4066,2.4056,2.4059,982700002.0
2007-04-10 13:20:00,2.4059,2.4069,2.4059,2.4064,1138800000.0
2007-04-10 13:25:00,2.4064,2.4074,2.4064,2.4074,1611100003.0
2007-04-10 13:30:00,2.4074,2.408,2.4069,2.407,1608700001.0
2007-04-10 13:35:00,2.407,2.40735,2.40675,2.40695,1289899998.0
2007-04-10 13:40:00,2.40695,2.4076,2.4064,2.4067,1193399997.0
2007-04-10 13:45:00,2.4067,2.4072,2.40635,2.4067,1196899998.0
2007-04-10 13:50:00,2.4067,2.4071,2.4052,2.4052,1231600001.0
2007-04-10 13:55:00,2.4054,2.4058,2.4052,2.4057,305800000.0
2007-04-10 14:00:00,2.4056,2.4056,2.4048,2.4051,1060200000.0
2007-04-10 14:05:00,2.4051,2.4055,2.4048,2.4048,803499999.0
2007-04-10 14:10:00,2.4048,2.4057,2.4046,2.4049,1318500000.0
2007-04-10 14:15:00,2.4049,2.405,2.4025,2.404,1341599999.0
2007-04-10 14:20:00,2.404,2.4041,2.4026,2.4033,1000400000.0
2007-04-10 14:25:00,2.4033,2.4037,2.4031,2.4033,682400001.0
2007-04-10 14:30:00,2.4033,2.4033,2.4025,2.4028,326000000.0
2007-04-10 14:35:00,2.4028,2.40315,2.4026,2.4027,568600001.0
2007-04-10 14:40:00,2.4027,2.4035,2.4027,2.4033,910499999.0
2007-04-10 14:45:00,2.4034,2.4037,2.4027,2.4031,1823400008.0
2007-04-10 14:50:00,2.4032,2.4033,2.4026,2.4027,333700000.0
2007-04-10 14:55:00,2.4027,2.4031,2.40255,2.4026,516800002.0
2007-04-10 15:00:00,2.4026,2.4029,2.40245,2.4027,577199998.0
2007-04-10 15:05:00,2.40265,2.40305,2.4024,2.4026,447999998.0
2007-04-10 15:10:00,2.4026,2.4033,2.4014,2.4017,1571900003.0
2007-04-10 15:15:00,2.40165,2.402,2.401,2.4015,1325699998.0
2007-04-10 15:20:00,2.4015,2.4018,2.401,2.401,522000000.0
2007-04-10 15:25:00,2.401,2.4013,2.40055,2.401,585699999.0
2007-04-10 15:30:00,2.401,2.4014,2.4008,2.4008,805200002.0
2007-04-10 15:35:00,2.4008,2.40135,2.4007,2.40115,982199998.0
2007-04-10 15:40:00,2.4012,2.4017,2.4008,2.4011,948399998.0
2007-04-10 15:45:00,2.4009,2.40145,2.40075,2.4008,902099999.0
2007-04-10 15:50:00,2.4009,2.4014,2.4007,2.40095,1400699997.0
2007-04-10 15:55:00,2.40095,2.4015,2.4006,2.4011,948500000.0
2007-04-10 16:00:00,2.40105,2.40125,2.3998,2.4,1197299997.0
2007-04-10 16:05:00,2.4,2.4002,2.39875,2.3992,1313399998.0
2007-04-10 16:10:00,2.3993,2.4001,2.3992,2.39985,1365599991.0
2007-04-10 16:15:00,2.39985,2.3999,2.3986,2.3992,819499999.0
2007-04-10 16:20:00,2.3992,2.3997,2.3991,2.3997,386100000.0
2007-04-10 16:25:00,2.3997,2.3999,2.39855,2.39905,918199994.0
2007-04-10 16:30:00,2.3992,2.3996,2.399,2.3991,819600000.0
2007-04-10 16:35:00,2.3991,2.3993,2.3974,2.3978,1693999994.0
2007-04-10 16:40:00,2.3977,2.39863,2.39748,2.3982,811800000.0
2007-04-10 16:45:00,2.3981,2.3989,2.39785,2.3986,1487799999.0
2007-04-10 16:50:00,2.3986,2.3996,2.3985,2.3991,1627200006.0
2007-04-10 16:55:00,2.3993,2.3995,2.3983,2.3984,2227399999.0
2007-04-10 17:00:00,2.39845,2.39885,2.3972,2.3973,2217299997.0
2007-04-10 17:05:00,2.3973,2.3973,2.3962,2.3969,2585999992.0
2007-04-10 17:10:00,2.3969,2.3974,2.3965,2.3974,1886899995.0
2007-04-10 17:15:00,2.3973,2.3979,2.3973,2.3976,1266000001.0
2007-04-10 17:20:00,2.3976,2.398,2.3974,2.39785,1277399998.0
2007-04-10 17:25:00,2.3979,2.3986,2.3977,2.3984,1316200002.0
2007-04-10 17:30:00,2.3984,2.3985,2.3973,2.3976,1515300000.0
2007-04-10 17:35:00,2.3976,2.3978,2.39695,2.397,1217700001.0
2007-04-10 17:40:00,2.397,2.397,2.3963,2.39665,1483000001.0
2007-04-10 17:45:00,2.39665,2.39775,2.39645,2.3975,1806500002.0
2007-04-10 17:50:00,2.3975,2.3984,2.3974,2.3981,670600002.0
2007-04-10 17:55:00,2.3981,2.3986,2.3979,2.3985,1451199999.0
2007-04-10 18:00:00,2.3985,2.3998,2.3984,2.3998,1178800000.0
2007-04-10 18:05:00,2.3998,2.4,2.399,2.3996,1061400000.0
2007-04-10 18:10:00,2.3995,2.3998,2.39935,2.3994,658100000.0
2007-04-10 18:15:00,2.3995,2.3995,2.3986,2.3987,1178300000.0
2007-04-10 18:20:00,2.3988,2.3991,2.3985,2.3986,1067100000.0
2007-04-10 18:25:00,2.3987,2.3995,2.3986,2.3995,593500000.0
2007-04-10 18:30:00,2.3995,2.3996,2.39865,2.3992,979199998.0
2007-04-10 18:35:00,2.3992,2.3998,2.399,2.3995,936599998.0
2007-04-10 18:40:00,2.3995,2.3995,2.3989,2.399,595800000.0
2007-04-10 18:45:00,2.3991,2.3996,2.3987,2.3993,948199999.0
2007-04-10 18:50:00,2.3993,2.3998,2.3991,2.39965,668600000.0
2007-04-10 18:55:00,2.3997,2.3997,2.3991,2.3994,950100000.0
2007-04-10 19:00:00,2.3994,2.3997,2.3994,2.3997,360000000.0
2007-04-10 19:05:00,2.3997,2.4,2.3995,2.4,321700000.0
2007-04-10 19:10:00,2.4,2.4003,2.39965,2.4003,554900000.0
2007-04-10 19:15:00,2.4005,2.4007,2.4002,2.40055,708400000.0
2007-04-10 19:20:00,2.4007,2.4008,2.40015,2.40015,770000000.0
2007-04-10 19:25:00,2.40015,2.4005,2.4001,2.4004,279600000.0
2007-04-10 19:30:00,2.4004,2.4007,2.4003,2.4006,369600000.0
2007-04-10 19:35:00,2.4005,2.4006,2.4002,2.4005,208000000.0
2007-04-10 19:40:00,2.4003,2.4003,2.4,2.4003,362600000.0
2007-04-10 19:45:00,2.4006,2.4006,2.4001,2.4004,467900000.0
2007-04-10 19:50:00,2.4003,2.4004,2.40025,2.4004,179700000.0
2007-04-10 19:55:00,2.4003,2.4004,2.4001,2.4003,256000000.0
2007-04-10 20:00:00,2.4003,2.4006,2.39968,2.39975,361200000.0
2007-04-10 20:05:00,2.3999,2.4011,2.39987,2.401,506300000.0
2007-04-10 20:10:00,2.4009,2.4016,2.4009,2.4013,568500000.0
2007-04-10 20:15:00,2.4013,2.4016,2.4009,2.4009,406800000.0
2007-04-10 20:20:00,2.4009,2.4012,2.4004,2.4004,449200000.0
2007-04-10 20:25:00,2.4004,2.4007,2.4,2.4005,456400000.0
2007-04-10 20:30:00,2.4004,2.4013,2.4004,2.40105,302000000.0
2007-04-10 20:35:00,2.40105,2.4012,2.4007,2.401,547600000.0
2007-04-10 20:40:00,2.4012,2.4014,2.401,2.4011,360000000.0
2007-04-10 20:45:00,2.40105,2.4014,2.40105,2.4011,285800000.0
2007-04-10 20:50:00,2.4012,2.40135,2.40115,2.40135,381700000.0
2007-04-10 20:55:00,2.40135,2.4017,2.40135,2.4015,748100000.0
2007-04-10 21:00:00,2.4015,2.4016,2.40063,2.4013,365700000.0
2007-04-10 21:05:00,2.40125,2.4016,2.4009,2.40095,354800000.0
2007-04-10 21:10:00,2.4009,2.40095,2.40065,2.4008,214000000.0
2007-04-10 21:15:00,2.4008,2.4009,2.4007,2.4007,248800000.0
2007-04-10 21:20:00,2.4007,2.4008,2.4004,2.4006,178200000.0
2007-04-10 21:25:00,2.4004,2.4006,2.3999,2.4004,349700000.0
2007-04-10 21:30:00,2.40035,2.4007,2.4001,2.4003,372000000.0
2007-04-10 21:35:00,2.4003,2.4003,2.3998,2.4,533300000.0
2007-04-10 21:40:00,2.4,2.4004,2.4,2.4004,280100000.0
2007-04-10 21:45:00,2.4004,2.4004,2.39948,2.3998,190200000.0
2007-04-10 21:50:00,2.40015,2.4004,2.39975,2.39995,493600000.0
2007-04-10 21:55:00,2.4,2.4004,2.39995,2.39995,397700000.0
2007-04-10 22:00:00,2.3999,2.3999,2.39915,2.3993,934500000.0
2007-04-10 22:05:00,2.3993,2.3997,2.3993,2.39955,411400000.0
2007-04-10 22:10:00,2.39955,2.3999,2.39945,2.39955,103200000.0
2007-04-10 22:15:00,2.3997,2.3999,2.3996,2.3997,130400000.0
2007-04-10 22:20:00,2.3996,2.3997,2.3994,2.3997,183200000.0
2007-04-10 22:25:00,2.3995,2.3997,2.3993,2.3995,32000000.0
2007-04-10 22:30:00,2.3995,2.4,2.39935,2.3995,290500000.0
2007-04-10 22:35:00,2.3995,2.3999,2.3992,2.3993,289000000.0
2007-04-10 22:40:00,2.3993,2.39955,2.3987,2.39925,804800000.0
2007-04-10 22:45:00,2.39925,2.39955,2.3991,2.3994,586500000.0
2007-04-10 22:50:00,2.39935,2.3997,2.399,2.39965,393100000.0
2007-04-10 22:55:00,2.3996,2.4,2.39925,2.3999,417000000.0
2007-04-10 23:00:00,2.3999,2.40075,2.39945,2.3997,150700000.0
2007-04-10 23:05:00,2.39975,2.4005,2.39941,2.4001,107800000.0
2007-04-10 23:10:00,2.40015,2.4007,2.39995,2.40035,323300000.0
2007-04-10 23:15:00,2.40035,2.4005,2.3997,2.39995,326300000.0
2007-04-10 23:20:00,2.39995,2.39995,2.3996,2.3997,150600000.0
2007-04-10 23:25:00,2.3997,2.40085,2.3994,2.40025,283100000.0
2007-04-10 23:30:00,2.40015,2.4012,2.40015,2.4008,442400000.0
2007-04-10 23:35:00,2.40085,2.4011,2.4003,2.4005,253400000.0
2007-04-10 23:40:00,2.4005,2.4009,2.40015,2.4007,154000000.0
2007-04-10 23:45:00,2.4007,2.4007,2.39972,2.4007,49400000.0
2007-04-10 23:50:00,2.4005,2.4006,2.40025,2.4003,187400000.0
2007-04-10 23:55:00,2.4002,2.4007,2.40015,2.40055,221200000.0
2007-04-11 00:00:00,2.4006,2.4006,2.40005,2.4004,382200000.0
2007-04-11 00:05:00,2.40003,2.4005,2.39969,2.39971,178600000.0
2007-04-11 00:10:00,2.4005,2.4006,2.39961,2.4005,233900000.0
2007-04-11 00:15:00,2.4005,2.4006,2.39971,2.39977,213600000.0
2007-04-11 00:20:00,2.4005,2.4005,2.39982,2.39995,376600000.0
2007-04-11 00:25:00,2.4003,2.40035,2.4001,2.40035,78200000.0
2007-04-11 00:30:00,2.4003,2.40035,2.39981,2.39999,364500000.0
2007-04-11 00:35:00,2.3998,2.4004,2.39968,2.39994,267200000.0
2007-04-11 00:40:00,2.40035,2.40045,2.3997,2.3999,222400000.0
2007-04-11 00:45:00,2.39994,2.4003,2.39979,2.4003,64800000.0
2007-04-11 00:50:00,2.39982,2.4004,2.39982,2.4004,294100000.0
2007-04-11 00:55:00,2.4004,2.4006,2.4002,2.40045,150100000.0
2007-04-11 01:00:00,2.4004,2.40095,2.4003,2.4008,192800000.0
2007-04-11 01:05:00,2.4007,2.4009,2.40065,2.4009,201300000.0
2007-04-11 01:10:00,2.4007,2.40115,2.4007,2.401,259200000.0
2007-04-11 01:15:00,2.4011,2.4013,2.4009,2.4009,254000000.0
2007-04-11 01:20:00,2.40029,2.40105,2.40029,2.4008,163500000.0
2007-04-11 01:25:00,2.4008,2.4012,2.4007,2.4008,242400000.0
2007-04-11 01:30:00,2.4007,2.4009,2.39996,2.4008,406800000.0
2007-04-11 01:35:00,2.4008,2.4013,2.40075,2.4012,70800000.0
2007-04-11 01:40:00,2.40115,2.4013,2.4002,2.40044,114000000.0
2007-04-11 01:45:00,2.40075,2.4009,2.4004,2.4005,128900000.0
2007-04-11 01:50:00,2.4005,2.4012,2.39995,2.4001,512500000.0
2007-04-11 01:55:00,2.4001,2.40055,2.3999,2.4005,286100000.0
2007-04-11 02:00:00,2.4004,2.401,2.40035,2.4005,230500000.0
2007-04-11 02:05:00,2.4007,2.4007,2.4002,2.4002,123700000.0
2007-04-11 02:10:00,2.4001,2.4006,2.4001,2.40045,346400000.0
2007-04-11 02:15:00,2.40045,2.4006,2.4002,2.40055,239200000.0
2007-04-11 02:20:00,2.40055,2.40095,2.4002,2.4009,340200000.0
2007-04-11 02:25:00,2.40095,2.4012,2.40075,2.4009,378700000.0
2007-04-11 02:30:00,2.4008,2.40105,2.4007,2.40095,347200000.0
2007-04-11 02:35:00,2.4009,2.4012,2.4007,2.401,387200000.0
2007-04-11 02:40:00,2.401,2.4013,2.4006,2.401,354200000.0
2007-04-11 02:45:00,2.401,2.4012,2.4008,2.4011,430400000.0
2007-04-11 02:50:00,2.4011,2.40155,2.40095,2.4013,425900001.0
2007-04-11 02:55:00,2.4013,2.4015,2.4012,2.40135,516000000.0
2007-04-11 03:00:00,2.4014,2.40155,2.4009,2.4012,200800000.0
2007-04-11 03:05:00,2.40115,2.4013,2.40075,2.4011,487700000.0
2007-04-11 03:10:00,2.4012,2.40125,2.4009,2.401,612400000.0
2007-04-11 03:15:00,2.401,2.4014,2.4009,2.4012,440400000.0
2007-04-11 03:20:00,2.4013,2.4022,2.4012,2.4022,428800000.0
2007-04-11 03:25:00,2.402,2.40285,2.4018,2.4024,1064500000.0
2007-04-11 03:30:00,2.4024,2.404,2.4023,2.4039,834400000.0
2007-04-11 03:35:00,2.4039,2.405,2.40375,2.4047,803100000.0
2007-04-11 03:40:00,2.4048,2.405,2.40405,2.4045,972700000.0
2007-04-11 03:45:00,2.4044,2.4048,2.40395,2.4048,555400000.0
2007-04-11 03:50:00,2.4048,2.4054,2.4045,2.405,1235100000.0
2007-04-11 03:55:00,2.405,2.4055,2.4046,2.4053,907900000.0
2007-04-11 04:00:00,2.40525,2.407,2.4052,2.4069,1142900000.0
2007-04-11 04:05:00,2.4069,2.4079,2.4068,2.407,844000000.0
2007-04-11 04:10:00,2.407,2.407,2.40595,2.4063,331900000.0
2007-04-11 04:15:00,2.4063,2.4072,2.4061,2.4072,248400000.0
2007-04-11 04:20:00,2.4071,2.40715,2.4064,2.4064,280400000.0
2007-04-11 04:25:00,2.4064,2.4065,2.4059,2.4063,389000000.0
2007-04-11 04:30:00,2.4063,2.4063,2.4057,2.4061,292500000.0
2007-04-11 04:35:00,2.40605,2.40645,2.40585,2.4062,349000000.0
2007-04-11 04:40:00,2.4062,2.4064,2.4057,2.4057,166700000.0
2007-04-11 04:45:00,2.4057,2.4062,2.4055,2.40605,286500000.0
2007-04-11 04:50:00,2.40605,2.4062,2.4054,2.4062,144300000.0
2007-04-11 04:55:00,2.4061,2.4066,2.40585,2.4059,203600000.0
2007-04-11 05:00:00,2.4059,2.4064,2.4057,2.4061,80000000.0
2007-04-11 05:05:00,2.4061,2.4063,2.4056,2.4057,220000000.0
2007-04-11 05:10:00,2.4057,2.4061,2.40498,2.4058,530800000.0
2007-04-11 05:15:00,2.40575,2.4064,2.40565,2.4059,218000000.0
2007-04-11 05:20:00,2.40558,2.40625,2.4052,2.4057,174600000.0
2007-04-11 05:25:00,2.4057,2.40635,2.40565,2.40575,304400000.0
2007-04-11 05:30:00,2.4058,2.4059,2.4057,2.4058,87800000.0
2007-04-11 05:35:00,2.4058,2.406,2.4056,2.4057,198000000.0
2007-04-11 05:40:00,2.4057,2.4059,2.4057,2.4058,152800000.0
2007-04-11 05:45:00,2.4058,2.40585,2.4055,2.4055,121600000.0
2007-04-11 05:50:00,2.4056,2.406,2.4055,2.4056,292400000.0
2007-04-11 05:55:00,2.4056,2.406,2.40535,2.4057,323900000.0
2007-04-11 06:00:00,2.4056,2.4059,2.4053,2.4057,520899999.0
2007-04-11 06:05:00,2.4057,2.40575,2.4049,2.40575,715900000.0
2007-04-11 06:10:00,2.4057,2.4061,2.40565,2.4058,410600000.0
2007-04-11 06:15:00,2.4059,2.4064,2.4058,2.4061,298200002.0
2007-04-11 06:20:00,2.4061,2.4062,2.4059,2.4061,120600000.0
2007-04-11 06:25:00,2.40605,2.4061,2.40535,2.40555,618300000.0
2007-04-11 06:30:00,2.4055,2.4064,2.4054,2.4063,724200000.0
2007-04-11 06:35:00,2.4063,2.4069,2.4058,2.4058,782700000.0
2007-04-11 06:40:00,2.4058,2.4058,2.4047,2.405,435000000.0
2007-04-11 06:45:00,2.405,2.4051,2.4045,2.4046,252400000.0
2007-04-11 06:50:00,2.4046,2.4048,2.4041,2.4047,184800000.0
2007-04-11 06:55:00,2.4046,2.4048,2.4042,2.40445,186200000.0
2007-04-11 07:00:00,2.4045,2.4052,2.40445,2.4046,167300000.0
2007-04-11 07:05:00,2.40455,2.4052,2.4045,2.4049,248500000.0
2007-04-11 07:10:00,2.4049,2.4053,2.40475,2.405,414100000.0
2007-04-11 07:15:00,2.405,2.4051,2.4048,2.405,251000000.0
2007-04-11 07:20:00,2.4051,2.40695,2.405,2.4068,606200001.0
2007-04-11 07:25:00,2.4068,2.4076,2.40645,2.407,444400000.0
2007-04-11 07:30:00,2.4071,2.4075,2.40695,2.407,152200000.0
2007-04-11 07:35:00,2.407,2.40775,2.4069,2.4074,562100000.0
2007-04-11 07:40:00,2.40745,2.4085,2.40655,2.4068,891800000.0
2007-04-11 07:45:00,2.4068,2.4072,2.40605,2.40615,629300000.0
2007-04-11 07:50:00,2.40605,2.4064,2.40595,2.4063,203300000.0
2007-04-11 07:55:00,2.40625,2.4071,2.4062,2.4069,255900000.0
2007-04-11 08:00:00,2.40695,2.408,2.40655,2.4076,528400000.0
2007-04-11 08:05:00,2.4076,2.40815,2.40705,2.4075,648600000.0
2007-04-11 08:10:00,2.4075,2.4096,2.4075,2.4089,1183800000.0
2007-04-11 08:15:00,2.40885,2.4093,2.4084,2.4085,1439200000.0
2007-04-11 08:20:00,2.4084,2.4086,2.40775,2.4082,655399999.0
2007-04-11 08:25:00,2.4082,2.409,2.408,2.4088,533200000.0
2007-04-11 08:30:00,2.4088,2.4088,2.40785,2.408,536100000.0
2007-04-11 08:35:00,2.4081,2.4087,2.408,2.4086,636800000.0
2007-04-11 08:40:00,2.4086,2.4099,2.408,2.4097,1419200000.0
2007-04-11 08:45:00,2.40975,2.41,2.4092,2.41,762700000.0
2007-04-11 08:50:00,2.4101,2.4104,2.4092,2.41,921600000.0
2007-04-11 08:55:00,2.41,2.4111,2.4099,2.411,920800000.0
2007-04-11 09:00:00,2.411,2.412,2.411,2.4117,508887499.0
2007-04-11 09:05:00,2.4117,2.4121,2.4114,2.4119,853500000.0
2007-04-11 09:10:00,2.41185,2.4127,2.4116,2.4122,1368299991.0
2007-04-11 09:15:00,2.4122,2.4131,2.4122,2.4127,1510799999.0
2007-04-11 09:20:00,2.4127,2.41355,2.4125,2.4129,1624600001.0
2007-04-11 09:25:00,2.4129,2.4132,2.41215,2.4123,1293400001.0
2007-04-11 09:30:00,2.4123,2.41295,2.4106,2.4119,3275800002.0
2007-04-11 09:35:00,2.4119,2.4126,2.411,2.4121,1253400001.0
2007-04-11 09:40:00,2.4122,2.4132,2.4118,2.4129,1605299997.0
2007-04-11 09:45:00,2.4129,2.4131,2.4121,2.4122,1382100001.0
2007-04-11 09:50:00,2.4121,2.4127,2.411,2.4112,1077500000.0
2007-04-11 09:55:00,2.4112,2.4112,2.4102,2.4106,1133800002.0
2007-04-11 10:00:00,2.4106,2.411,2.4095,2.4101,1472300002.0
2007-04-11 10:05:00,2.41005,2.41005,2.40855,2.40895,1596500007.0
2007-04-11 10:10:00,2.409,2.40925,2.40865,2.409,1433500008.0
2007-04-11 10:15:00,2.40905,2.4098,2.409,2.4096,846200001.0
2007-04-11 10:20:00,2.4096,2.4097,2.4093,2.4095,421200000.0
2007-04-11 10:25:00,2.40965,2.4101,2.40945,2.4097,1126500000.0
2007-04-11 10:30:00,2.4097,2.4099,2.4093,2.4093,806200001.0
2007-04-11 10:35:00,2.4093,2.4093,2.4091,2.4091,533400000.0
2007-04-11 10:40:00,2.4091,2.41,2.4091,2.4095,495800000.0
2007-04-11 10:45:00,2.4096,2.4099,2.4094,2.4097,368900000.0
2007-04-11 10:50:00,2.4097,2.4105,2.4097,2.4103,618200000.0
2007-04-11 10:55:00,2.4105,2.4114,2.4105,2.4107,802300000.0
2007-04-11 11:00:00,2.4107,2.4109,2.4104,2.4106,1076700000.0
2007-04-11 11:05:00,2.4106,2.4109,2.41045,2.4105,1376200001.0
2007-04-11 11:10:00,2.4105,2.4112,2.4101,2.4107,1169600001.0
2007-04-11 11:15:00,2.4107,2.411,2.4105,2.4105,548700000.0
2007-04-11 11:20:00,2.4106,2.41065,2.4102,2.4105,589100000.0
2007-04-11 11:25:00,2.4105,2.4106,2.4098,2.41,1054300000.0
2007-04-11 11:30:00,2.41,2.4106,2.40985,2.4103,548700000.0
2007-04-11 11:35:00,2.4103,2.4109,2.4102,2.4104,675700000.0
2007-04-11 11:40:00,2.4104,2.41085,2.4102,2.41085,359600000.0
2007-04-11 11:45:00,2.41085,2.4114,2.4106,2.4112,719900000.0
2007-04-11 11:50:00,2.4112,2.4118,2.411,2.4114,768099998.0
2007-04-11 11:55:00,2.4114,2.4118,2.41075,2.411,1514199996.0
2007-04-11 12:00:00,2.411,2.4116,2.4107,2.4113,1955999999.0
2007-04-11 12:05:00,2.41115,2.4115,2.41055,2.4109,704700000.0
2007-04-11 12:10:00,2.4109,2.41185,2.4107,2.41175,811500000.0
2007-04-11 12:15:00,2.41175,2.4122,2.41145,2.4118,800300000.0
2007-04-11 12:20:00,2.4118,2.4121,2.4115,2.4119,907300000.0
2007-04-11 12:25:00,2.4119,2.4124,2.41185,2.4124,475800000.0
2007-04-11 12:30:00,2.4124,2.4138,2.412,2.4136,1305999998.0
2007-04-11 12:35:00,2.4136,2.4147,2.4132,2.4141,1315600001.0
2007-04-11 12:40:00,2.4141,2.41425,2.4131,2.41375,1688299996.0
2007-04-11 12:45:00,2.4136,2.41445,2.4133,2.4139,1780200004.0
2007-04-11 12:50:00,2.4139,2.41405,2.41335,2.4135,1132900000.0
2007-04-11 12:55:00,2.4135,2.4137,2.4129,2.413,768999999.0
2007-04-11 13:00:00,2.413,2.4136,2.41275,2.413,593799999.0
2007-04-11 13:05:00,2.413,2.4135,2.41275,2.4129,988700001.0
2007-04-11 13:10:00,2.41285,2.41305,2.4126,2.4129,492800002.0
2007-04-11 13:15:00,2.4129,2.4141,2.4129,2.4138,1265400000.0
2007-04-11 13:20:00,2.4138,2.4148,2.4125,2.41255,1800799998.0
2007-04-11 13:25:00,2.41255,2.4135,2.4124,2.4133,1722199997.0
2007-04-11 13:30:00,2.4133,2.414,2.4131,2.41375,1977399999.0
2007-04-11 13:35:00,2.41375,2.4142,2.4134,2.414,1045200000.0
2007-04-11 13:40:00,2.414,2.4144,2.4137,2.4137,1243699997.0
2007-04-11 13:45:00,2.4137,2.4139,2.41325,2.4133,1413499998.0
2007-04-11 13:50:00,2.4133,2.4137,2.4132,2.4135,1127900000.0
2007-04-11 13:55:00,2.4135,2.4139,2.4131,2.41355,1302000000.0
2007-04-11 14:00:00,2.4137,2.4144,2.41355,2.41425,365200000.0
2007-04-11 14:05:00,2.4142,2.4143,2.41355,2.4137,916200000.0
2007-04-11 14:10:00,2.4137,2.414,2.41325,2.4134,2310399996.0
2007-04-11 14:15:00,2.4134,2.41375,2.4134,2.4136,681100001.0
2007-04-11 14:20:00,2.41365,2.4137,2.4123,2.4127,692400000.0
2007-04-11 14:25:00,2.4127,2.413,2.4112,2.4122,1173399999.0
2007-04-11 14:30:00,2.4122,2.4124,2.4115,2.4115,811599999.0
2007-04-11 14:35:00,2.4115,2.4121,2.4114,2.412,1215999996.0
2007-04-11 14:40:00,2.412,2.4131,2.412,2.4123,920699998.0
2007-04-11 14:45:00,2.4123,2.4128,2.412,2.41245,878499999.0
2007-04-11 14:50:00,2.4124,2.4132,2.4124,2.41285,1598299997.0
2007-04-11 14:55:00,2.41275,2.4129,2.4123,2.4127,1303299999.0
2007-04-11 15:00:00,2.4126,2.4131,2.41245,2.41285,1382699994.0
2007-04-11 15:05:00,2.41285,2.4133,2.4124,2.41255,819200001.0
2007-04-11 15:10:00,2.41255,2.4131,2.4125,2.4131,735400000.0
2007-04-11 15:15:00,2.4131,2.4131,2.4123,2.4125,676100000.0
2007-04-11 15:20:00,2.4127,2.4133,2.4118,2.4131,1240500000.0
2007-04-11 15:25:00,2.4131,2.4131,2.41235,2.4125,1091400000.0
2007-04-11 15:30:00,2.4125,2.4129,2.41215,2.4128,1285999999.0
2007-04-11 15:35:00,2.4128,2.4132,2.4127,2.4129,1229300001.0
2007-04-11 15:40:00,2.4129,2.4131,2.41265,2.413,950400000.0
2007-04-11 15:45:00,2.413,2.4134,2.4127,2.413,1327700001.0
2007-04-11 15:50:00,2.413,2.4131,2.4119,2.4124,1546200001.0
2007-04-11 15:55:00,2.4124,2.4127,2.4121,2.4123,1622100002.0
2007-04-11 16:00:00,2.4124,2.4128,2.41205,2.41235,1851100000.0
2007-04-11 16:05:00,2.4125,2.4132,2.4121,2.41295,1552299998.0
2007-04-11 16:10:00,2.41295,2.4132,2.4123,2.4126,1295200006.0
2007-04-11 16:15:00,2.4126,2.41275,2.41175,2.4119,817800000.0
2007-04-11 16:20:00,2.41205,2.4123,2.4111,2.41135,1687000001.0
2007-04-11 16:25:00,2.4115,2.4132,2.41135,2.4126,868700000.0
2007-04-11 16:30:00,2.4126,2.414,2.4126,2.4129,1703799998.0
2007-04-11 16:35:00,2.4129,2.4133,2.41245,2.41285,1779299994.0
2007-04-11 16:40:00,2.413,2.4133,2.4125,2.4128,1161300000.0
2007-04-11 16:45:00,2.4128,2.41295,2.4119,2.4119,1144600000.0
2007-04-11 16:50:00,2.4118,2.4121,2.41115,2.4112,1319275000.0
2007-04-11 16:55:00,2.4112,2.4113,2.4099,2.41065,1439899999.0
2007-04-11 17:00:00,2.41065,2.4115,2.4102,2.4113,1378499997.0
2007-04-11 17:05:00,2.4113,2.4115,2.4106,2.41075,888299998.0
2007-04-11 17:10:00,2.4108,2.411,2.4107,2.4109,1056299999.0
2007-04-11 17:15:00,2.4109,2.411,2.4106,2.4109,495600000.0
2007-04-11 17:20:00,2.4109,2.4109,2.4102,2.4103,795299999.0
2007-04-11 17:25:00,2.4103,2.4107,2.4102,2.4105,637500000.0
2007-04-11 17:30:00,2.4105,2.4113,2.4105,2.4113,337800000.0
2007-04-11 17:35:00,2.4113,2.41255,2.4113,2.41245,2036599995.0
2007-04-11 17:40:00,2.4124,2.4126,2.4119,2.4122,1019600000.0
2007-04-11 17:45:00,2.4122,2.4123,2.4117,2.412,892700000.0
2007-04-11 17:50:00,2.41195,2.4125,2.4118,2.4124,892300000.0
2007-04-11 17:55:00,2.4124,2.4128,2.4122,2.4125,794200000.0
2007-04-11 18:00:00,2.4125,2.4128,2.41235,2.4127,852800000.0
2007-04-11 18:05:00,2.41265,2.41265,2.412,2.412,630200000.0
2007-04-11 18:10:00,2.412,2.4122,2.4119,2.41195,317200000.0
2007-04-11 18:15:00,2.41195,2.4126,2.4118,2.4125,505500000.0
2007-04-11 18:20:00,2.4126,2.4128,2.4121,2.4122,550300000.0
2007-04-11 18:25:00,2.41225,2.4128,2.4122,2.4128,214700000.0
2007-04-11 18:30:00,2.4128,2.4129,2.4123,2.4124,778700000.0
2007-04-11 18:35:00,2.4124,2.4126,2.412,2.41245,280700000.0
2007-04-11 18:40:00,2.4123,2.4125,2.4118,2.4119,322900000.0
2007-04-11 18:45:00,2.4119,2.4124,2.4119,2.4121,383300000.0
2007-04-11 18:50:00,2.4121,2.4123,2.4118,2.4123,244000000.0
2007-04-11 18:55:00,2.4122,2.4123,2.41165,2.4117,527600000.0
2007-04-11 19:00:00,2.4117,2.4122,2.4116,2.4121,648100000.0
2007-04-11 19:05:00,2.4121,2.4125,2.4115,2.412,558800000.0
2007-04-11 19:10:00,2.41195,2.4128,2.41195,2.41235,505500000.0
2007-04-11 19:15:00,2.41235,2.4129,2.41215,2.4126,750500000.0
2007-04-11 19:20:00,2.4126,2.4127,2.41225,2.4124,496900000.0
2007-04-11 19:25:00,2.4124,2.4125,2.41195,2.4125,709900000.0
2007-04-11 19:30:00,2.4123,2.4125,2.4119,2.41205,475800000.0
2007-04-11 19:35:00,2.41205,2.4124,2.412,2.4124,645800000.0
2007-04-11 19:40:00,2.41235,2.4131,2.41195,2.4128,1331200001.0
2007-04-11 19:45:00,2.4129,2.4131,2.4126,2.41265,815100001.0
2007-04-11 19:50:00,2.4128,2.4128,2.41185,2.4121,589600000.0
2007-04-11 19:55:00,2.4121,2.4124,2.4118,2.4119,614000000.0
2007-04-11 20:00:00,2.4118,2.4131,2.4115,2.41215,2390000000.0
2007-04-11 20:05:00,2.4122,2.4132,2.4114,2.4129,2308900001.0
2007-04-11 20:10:00,2.4129,2.4136,2.41175,2.4119,2325000000.0
2007-04-11 20:15:00,2.4118,2.4131,2.4118,2.4122,1173500000.0
2007-04-11 20:20:00,2.4123,2.4126,2.412,2.41245,894300000.0
2007-04-11 20:25:00,2.4124,2.41285,2.4122,2.4128,1245100000.0
2007-04-11 20:30:00,2.4128,2.413,2.412,2.4121,897600000.0
2007-04-11 20:35:00,2.4121,2.4121,2.4107,2.411,913500000.0
2007-04-11 20:40:00,2.411,2.4111,2.40985,2.4107,892300000.0
2007-04-11 20:45:00,2.4109,2.4109,2.41005,2.4102,843400000.0
2007-04-11 20:50:00,2.4103,2.4103,2.40955,2.41,732100000.0
2007-04-11 20:55:00,2.4101,2.4101,2.40955,2.4098,429800000.0
2007-04-11 21:00:00,2.4098,2.4106,2.4098,2.41055,612700000.0
2007-04-11 21:05:00,2.4106,2.4111,2.41045,2.411,494700000.0
2007-04-11 21:10:00,2.411,2.4117,2.4109,2.4113,634600000.0
2007-04-11 21:15:00,2.4114,2.41165,2.4108,2.411,612200000.0
2007-04-11 21:20:00,2.4109,2.41105,2.41015,2.4104,389200000.0
2007-04-11 21:25:00,2.4104,2.41045,2.4099,2.4102,282000000.0
2007-04-11 21:30:00,2.4102,2.4102,2.40955,2.4097,559000000.0
2007-04-11 21:35:00,2.4097,2.4098,2.4096,2.4096,254800000.0
2007-04-11 21:40:00,2.4096,2.40975,2.40891,2.4097,293600000.0
2007-04-11 21:45:00,2.40965,2.41075,2.40965,2.4104,458100000.0
2007-04-11 21:50:00,2.4103,2.4108,2.4103,2.4106,254000000.0
2007-04-11 21:55:00,2.41065,2.41115,2.41055,2.411,295200000.0
2007-04-11 22:00:00,2.411,2.4116,2.4109,2.41145,821000000.0
2007-04-11 22:05:00,2.41135,2.4114,2.41105,2.4111,325600000.0
2007-04-11 22:10:00,2.4112,2.4114,2.411,2.4114,233000000.0
2007-04-11 22:15:00,2.41135,2.4119,2.41125,2.4115,511300000.0
2007-04-11 22:20:00,2.4114,2.4114,2.41105,2.4112,279600000.0
2007-04-11 22:25:00,2.4113,2.41185,2.41075,2.41075,337100000.0
2007-04-11 22:30:00,2.4114,2.4116,2.41135,2.4116,150100000.0
2007-04-11 22:35:00,2.4116,2.4116,2.41085,2.411,313100000.0
2007-04-11 22:40:00,2.411,2.4117,2.4108,2.4115,596900000.0
2007-04-11 22:45:00,2.4114,2.4115,2.41105,2.4111,266100000.0
2007-04-11 22:50:00,2.4112,2.4115,2.4112,2.4113,133800000.0
2007-04-11 22:55:00,2.4114,2.4118,2.41055,2.41055,232600000.0
2007-04-11 23:00:00,2.41045,2.4112,2.41005,2.4107,218800000.0
2007-04-11 23:05:00,2.4107,2.4108,2.4102,2.4105,286600000.0
2007-04-11 23:10:00,2.4104,2.4107,2.41025,2.41025,401300000.0
2007-04-11 23:15:00,2.41025,2.4107,2.4102,2.4107,328600000.0
2007-04-11 23:20:00,2.41009,2.4111,2.41009,2.4106,451700000.0
2007-04-11 23:25:00,2.4107,2.4109,2.41035,2.4105,223000000.0
2007-04-11 23:30:00,2.41055,2.4111,2.4105,2.4109,284800000.0
2007-04-11 23:35:00,2.4109,2.4111,2.41065,2.4108,282200000.0
2007-04-11 23:40:00,2.41075,2.4109,2.40985,2.41005,490900000.0
2007-04-11 23:45:00,2.4102,2.4105,2.40975,2.4104,151600000.0
2007-04-11 23:50:00,2.41035,2.4107,2.40985,2.41065,244300000.0
2007-04-11 23:55:00,2.41055,2.4108,2.4104,2.4108,103600000.0
2007-04-12 00:00:00,2.4108,2.411,2.41065,2.4108,111100000.0
2007-04-12 00:05:00,2.4108,2.41115,2.41065,2.4108,514200000.0
2007-04-12 00:10:00,2.4108,2.411,2.4108,2.4108,147800000.0
2007-04-12 00:15:00,2.4108,2.411,2.41065,2.4108,107500000.0
2007-04-12 00:20:00,2.4108,2.411,2.40989,2.4104,275300000.0
2007-04-12 00:25:00,2.4106,2.411,2.4106,2.4106,67400000.0
2007-04-12 00:30:00,2.4106,2.4108,2.40966,2.4099,207200000.0
2007-04-12 00:35:00,2.4105,2.4108,2.40976,2.41016,99200000.0
2007-04-12 00:40:00,2.4106,2.4106,2.4103,2.4103,75000000.0
2007-04-12 00:45:00,2.4103,2.4105,2.4096,2.41045,133600000.0
2007-04-12 00:50:00,2.4105,2.4108,2.40991,2.41045,183000000.0
2007-04-12 00:55:00,2.41041,2.4108,2.4101,2.41036,337800000.0
2007-04-12 01:00:00,2.411,2.4116,2.41085,2.4113,144600000.0
2007-04-12 01:05:00,2.41125,2.4114,2.4108,2.411,196000000.0
2007-04-12 01:10:00,2.411,2.411,2.41008,2.4109,85200000.0
2007-04-12 01:15:00,2.4109,2.411,2.4107,2.4109,104800000.0
2007-04-12 01:20:00,2.4109,2.4113,2.4109,2.4112,149800000.0
2007-04-12 01:25:00,2.4112,2.4114,2.41042,2.4114,118800000.0
2007-04-12 01:30:00,2.4114,2.4115,2.4111,2.4113,132000000.0
2007-04-12 01:35:00,2.41125,2.41125,2.4106,2.4107,193800000.0
2007-04-12 01:40:00,2.41065,2.4115,2.41055,2.41125,297000000.0
2007-04-12 01:45:00,2.41125,2.4116,2.41115,2.4112,95600000.0
2007-04-12 01:50:00,2.4112,2.41135,2.41045,2.4105,349000000.0
2007-04-12 01:55:00,2.41045,2.41065,2.4102,2.4105,150900000.0
2007-04-12 02:00:00,2.4105,2.4149,2.41045,2.4129,763100000.0
2007-04-12 02:05:00,2.4129,2.41505,2.41255,2.414,972900000.0
2007-04-12 02:10:00,2.41395,2.41415,2.41335,2.4141,337900000.0
2007-04-12 02:15:00,2.4141,2.4148,2.4137,2.4142,592999999.0
2007-04-12 02:20:00,2.4143,2.4149,2.4135,2.4136,606400000.0
2007-04-12 02:25:00,2.4136,2.4142,2.4136,2.414,256200000.0
2007-04-12 02:30:00,2.4139,2.41405,2.41375,2.414,349800000.0
2007-04-12 02:35:00,2.414,2.4145,2.4138,2.4143,402300000.0
2007-04-12 02:40:00,2.4143,2.4145,2.4141,2.41435,371900000.0
2007-04-12 02:45:00,2.4144,2.4147,2.41425,2.4143,342700000.0
2007-04-12 02:50:00,2.4143,2.4147,2.41415,2.4143,689599998.0
2007-04-12 02:55:00,2.4143,2.415,2.4141,2.41455,555600000.0
2007-04-12 03:00:00,2.41455,2.4158,2.4133,2.4142,1274000000.0
2007-04-12 03:05:00,2.41415,2.4144,2.41225,2.41225,754400000.0
2007-04-12 03:10:00,2.4123,2.41325,2.4123,2.4132,578700000.0
2007-04-12 03:15:00,2.4131,2.4134,2.4125,2.4129,578000000.0
2007-04-12 03:20:00,2.413,2.4133,2.41285,2.413,299200000.0
2007-04-12 03:25:00,2.41295,2.4131,2.4123,2.41245,314600000.0
2007-04-12 03:30:00,2.4124,2.41275,2.4121,2.4127,391600000.0
2007-04-12 03:35:00,2.41275,2.4132,2.4121,2.41295,1048700000.0
2007-04-12 03:40:00,2.4129,2.4134,2.4107,2.4111,1411600000.0
2007-04-12 03:45:00,2.4112,2.4124,2.4105,2.4112,1209500001.0
2007-04-12 03:50:00,2.4113,2.41155,2.41075,2.4108,409200000.0
2007-04-12 03:55:00,2.4109,2.41125,2.4107,2.41075,522200000.0
2007-04-12 04:00:00,2.4108,2.41155,2.4106,2.41115,427600000.0
2007-04-12 04:05:00,2.41115,2.4113,2.41095,2.41125,84000000.0
2007-04-12 04:10:00,2.41125,2.4118,2.4106,2.41085,377400000.0
2007-04-12 04:15:00,2.41075,2.411,2.4103,2.41065,723000000.0
2007-04-12 04:20:00,2.41065,2.411,2.41045,2.41085,210300000.0
2007-04-12 04:25:00,2.41085,2.4112,2.41055,2.41075,432400001.0
2007-04-12 04:30:00,2.4108,2.4112,2.4106,2.411,312000000.0
2007-04-12 04:35:00,2.411,2.41115,2.41065,2.411,685199999.0
2007-04-12 04:40:00,2.41095,2.4112,2.41085,2.41105,468800000.0
2007-04-12 04:45:00,2.411,2.41175,2.411,2.41115,242600000.0
2007-04-12 04:50:00,2.4111,2.4116,2.41075,2.41115,735400000.0
2007-04-12 04:55:00,2.41115,2.4117,2.4109,2.41165,421300000.0
2007-04-12 05:00:00,2.4113,2.4118,2.4111,2.4116,341600000.0
2007-04-12 05:05:00,2.4115,2.4117,2.4111,2.4112,356000000.0
2007-04-12 05:10:00,2.41115,2.41145,2.411,2.41135,65600000.0
2007-04-12 05:15:00,2.41135,2.41165,2.41095,2.41115,439400001.0
2007-04-12 05:20:00,2.41115,2.4116,2.41085,2.4113,519500002.0
2007-04-12 05:25:00,2.4113,2.4119,2.4113,2.41185,182200000.0
2007-04-12 05:30:00,2.41185,2.4119,2.41145,2.41175,267200000.0
2007-04-12 05:35:00,2.4117,2.4119,2.4116,2.41185,75800000.0
2007-04-12 05:40:00,2.41185,2.41185,2.41136,2.41148,74400000.0
2007-04-12 05:45:00,2.4118,2.4118,2.4112,2.4117,469900000.0
2007-04-12 05:50:00,2.41175,2.4118,2.41155,2.41175,384500000.0
2007-04-12 05:55:00,2.41185,2.4121,2.4114,2.4118,490200000.0
2007-04-12 06:00:00,2.41175,2.4119,2.411,2.4113,510100000.0
2007-04-12 06:05:00,2.411,2.41135,2.4107,2.4109,379200000.0
2007-04-12 06:10:00,2.4109,2.4111,2.4097,2.41005,421600000.0
2007-04-12 06:15:00,2.41005,2.41025,2.4094,2.4095,579700000.0
2007-04-12 06:20:00,2.4095,2.41025,2.4095,2.41,441500000.0
2007-04-12 06:25:00,2.41,2.4101,2.4097,2.4099,590400001.0
2007-04-12 06:30:00,2.4099,2.4103,2.40975,2.4102,330900000.0
2007-04-12 06:35:00,2.41025,2.41065,2.41,2.4104,296800000.0
2007-04-12 06:40:00,2.41035,2.4108,2.4101,2.4102,244200000.0
2007-04-12 06:45:00,2.4102,2.4103,2.4096,2.4099,408500000.0
2007-04-12 06:50:00,2.41,2.4101,2.40975,2.4099,233400000.0
2007-04-12 06:55:00,2.40995,2.41015,2.40975,2.4099,230600000.0
2007-04-12 07:00:00,2.40995,2.41036,2.4096,2.40979,374200000.0
2007-04-12 07:05:00,2.41015,2.4106,2.4099,2.41,589800000.0
2007-04-12 07:10:00,2.41005,2.4106,2.4099,2.41005,388000000.0
2007-04-12 07:15:00,2.41005,2.4104,2.4098,2.41,448500000.0
2007-04-12 07:20:00,2.41,2.41025,2.4097,2.4101,376000000.0
2007-04-12 07:25:00,2.41,2.4104,2.4086,2.4097,782300000.0
2007-04-12 07:30:00,2.4098,2.41025,2.40915,2.40945,612300000.0
2007-04-12 07:35:00,2.4097,2.4098,2.4094,2.4098,191400000.0
2007-04-12 07:40:00,2.40965,2.4102,2.4089,2.4097,637100001.0
2007-04-12 07:45:00,2.4097,2.4099,2.4095,2.4098,210600000.0
2007-04-12 07:50:00,2.4098,2.4102,2.4095,2.4096,550000000.0
2007-04-12 07:55:00,2.4096,2.4098,2.4095,2.4095,303900000.0
2007-04-12 08:00:00,2.4095,2.4096,2.40905,2.40945,203400000.0
2007-04-12 08:05:00,2.4095,2.4099,2.4087,2.4096,1657400000.0
2007-04-12 08:10:00,2.4099,2.4108,2.4096,2.4108,1144200000.0
2007-04-12 08:15:00,2.4108,2.41205,2.4103,2.41145,1787600000.0
2007-04-12 08:20:00,2.4115,2.41175,2.4102,2.41035,1577700001.0
2007-04-12 08:25:00,2.4103,2.41115,2.41025,2.4111,1160699998.0
2007-04-12 08:30:00,2.4111,2.4115,2.4109,2.4113,1101100001.0
2007-04-12 08:35:00,2.4113,2.4115,2.4107,2.4114,991100000.0
2007-04-12 08:40:00,2.4114,2.4118,2.4112,2.41145,1081700001.0
2007-04-12 08:45:00,2.41145,2.4117,2.4109,2.4113,1654099999.0
2007-04-12 08:50:00,2.4115,2.4123,2.4112,2.4112,1610600000.0
2007-04-12 08:55:00,2.4112,2.4121,2.41065,2.4118,644900000.0
2007-04-12 09:00:00,2.4117,2.412,2.4111,2.4113,556162500.0
2007-04-12 09:05:00,2.41125,2.4114,2.4108,2.4113,1365599997.0
2007-04-12 09:10:00,2.41125,2.41125,2.4102,2.41075,1694000000.0
2007-04-12 09:15:00,2.41075,2.41075,2.4101,2.4103,1159600000.0
2007-04-12 09:20:00,2.41035,2.411,2.4101,2.411,844000000.0
2007-04-12 09:25:00,2.4109,2.4109,2.4101,2.41015,680900000.0
2007-04-12 09:30:00,2.41015,2.4106,2.41015,2.41035,488000000.0
2007-04-12 09:35:00,2.4103,2.4109,2.4101,2.4103,763700001.0
2007-04-12 09:40:00,2.4103,2.4107,2.4093,2.4093,910900000.0
2007-04-12 09:45:00,2.4093,2.4101,2.4091,2.40995,1657400001.0
2007-04-12 09:50:00,2.40995,2.41055,2.4098,2.4102,1498200000.0
2007-04-12 09:55:00,2.4102,2.4105,2.40925,2.4093,1097799997.0
2007-04-12 10:00:00,2.40925,2.4106,2.40925,2.4106,643299995.0
2007-04-12 10:05:00,2.4105,2.4109,2.41035,2.4106,883199995.0
2007-04-12 10:10:00,2.4106,2.411,2.4102,2.4106,540799999.0
2007-04-12 10:15:00,2.4107,2.4107,2.4099,2.4099,944699998.0
2007-04-12 10:20:00,2.4099,2.4102,2.4095,2.41,560700000.0
2007-04-12 10:25:00,2.4101,2.4103,2.4093,2.4095,755000000.0
2007-04-12 10:30:00,2.40915,2.4098,2.40705,2.4084,1572899998.0
2007-04-12 10:35:00,2.40845,2.409,2.4083,2.4088,1013300000.0
2007-04-12 10:40:00,2.4088,2.4091,2.4078,2.4087,1044299999.0
2007-04-12 10:45:00,2.4087,2.4097,2.4081,2.4095,1184199999.0
2007-04-12 10:50:00,2.40925,2.4102,2.40925,2.4096,1801200001.0
2007-04-12 10:55:00,2.4095,2.4102,2.4094,2.4095,1280900000.0
2007-04-12 11:00:00,2.40945,2.41035,2.40935,2.4102,1135299999.0
2007-04-12 11:05:00,2.4101,2.4104,2.40955,2.40955,1607300005.0
2007-04-12 11:10:00,2.4096,2.4101,2.40935,2.4097,1698400000.0
2007-04-12 11:15:00,2.4097,2.41,2.4095,2.4099,1115900000.0
2007-04-12 11:20:00,2.4099,2.4103,2.40965,2.41,663600000.0
2007-04-12 11:25:00,2.4102,2.41045,2.41,2.4103,669899999.0
2007-04-12 11:30:00,2.4105,2.4107,2.4091,2.40955,1389500000.0
2007-04-12 11:35:00,2.4096,2.41,2.4091,2.4095,994900000.0
2007-04-12 11:40:00,2.4095,2.4105,2.4095,2.4103,1253000000.0
2007-04-12 11:45:00,2.4103,2.4105,2.40985,2.41,577900000.0
2007-04-12 11:50:00,2.40995,2.4106,2.4098,2.4104,572199998.0
2007-04-12 11:55:00,2.4104,2.4104,2.40955,2.4099,666100000.0
2007-04-12 12:00:00,2.4098,2.4101,2.40955,2.4098,475399998.0
2007-04-12 12:05:00,2.4098,2.4102,2.4097,2.4099,1070499997.0
2007-04-12 12:10:00,2.4099,2.4101,2.4095,2.40985,1108500001.0
2007-04-12 12:15:00,2.4099,2.41,2.4095,2.4097,417800003.0
2007-04-12 12:20:00,2.4097,2.4099,2.4095,2.4098,427200000.0
2007-04-12 12:25:00,2.4097,2.4101,2.40955,2.4099,470000000.0
2007-04-12 12:30:00,2.4099,2.4103,2.4097,2.4099,644600001.0
2007-04-12 12:35:00,2.40975,2.4105,2.4096,2.4101,704400000.0
2007-04-12 12:40:00,2.4101,2.4109,2.4101,2.4104,486500000.0
2007-04-12 12:45:00,2.4105,2.4109,2.4102,2.4104,664699997.0
2007-04-12 12:50:00,2.4104,2.4104,2.4097,2.41015,414300000.0
2007-04-12 12:55:00,2.4101,2.4104,2.4099,2.4101,645200000.0
2007-04-12 13:00:00,2.4101,2.41045,2.4099,2.4104,427900001.0
2007-04-12 13:05:00,2.4104,2.4107,2.4099,2.41,786300001.0
2007-04-12 13:10:00,2.41,2.4103,2.4097,2.4098,1165799999.0
2007-04-12 13:15:00,2.4098,2.4106,2.4097,2.4106,365400000.0
2007-04-12 13:20:00,2.4104,2.4105,2.4099,2.4101,322800000.0
2007-04-12 13:25:00,2.4099,2.4099,2.4094,2.4096,250200000.0
2007-04-12 13:30:00,2.4095,2.4097,2.40905,2.4095,514500000.0
2007-04-12 13:35:00,2.4095,2.4103,2.4093,2.4102,1174100000.0
2007-04-12 13:40:00,2.4101,2.4101,2.40895,2.4093,1108400000.0
2007-04-12 13:45:00,2.40905,2.4106,2.40905,2.4101,1159000000.0
2007-04-12 13:50:00,2.41,2.41065,2.4098,2.41065,563200000.0
2007-04-12 13:55:00,2.41065,2.4112,2.41,2.4102,1189499999.0
2007-04-12 14:00:00,2.4102,2.4103,2.40945,2.4096,675700000.0
2007-04-12 14:05:00,2.4096,2.4102,2.4096,2.4099,528199999.0
2007-04-12 14:10:00,2.4099,2.4101,2.4096,2.4099,696600000.0
2007-04-12 14:15:00,2.40985,2.4102,2.40965,2.4101,1400400002.0
2007-04-12 14:20:00,2.41,2.4102,2.40985,2.4101,1133900000.0
2007-04-12 14:25:00,2.4101,2.41055,2.40925,2.4093,1450700002.0
2007-04-12 14:30:00,2.40925,2.4098,2.4087,2.4091,1631800002.0
2007-04-12 14:35:00,2.40915,2.4097,2.4082,2.40965,2867599999.0
2007-04-12 14:40:00,2.40965,2.40975,2.4084,2.40905,2591799999.0
2007-04-12 14:45:00,2.40895,2.4094,2.4084,2.4087,1802400001.0
2007-04-12 14:50:00,2.4089,2.4093,2.4083,2.4083,2024000000.0
2007-04-12 14:55:00,2.4082,2.409,2.40775,2.4087,1502200001.0
2007-04-12 15:00:00,2.4087,2.4089,2.4078,2.40855,2221300006.0
2007-04-12 15:05:00,2.40855,2.409,2.4078,2.4078,1553000000.0
2007-04-12 15:10:00,2.4079,2.4087,2.4078,2.4082,855100000.0
2007-04-12 15:15:00,2.40815,2.4085,2.4075,2.4077,1030400000.0
2007-04-12 15:20:00,2.4077,2.40785,2.40705,2.40715,1055199999.0
2007-04-12 15:25:00,2.40705,2.4076,2.4069,2.4073,852999999.0
2007-04-12 15:30:00,2.40735,2.408,2.40695,2.4072,588500000.0
2007-04-12 15:35:00,2.40705,2.4075,2.40635,2.4071,588300000.0
2007-04-12 15:40:00,2.4072,2.4075,2.4064,2.4064,942000000.0
2007-04-12 15:45:00,2.4065,2.4067,2.4046,2.4046,1560500000.0
2007-04-12 15:50:00,2.4048,2.4064,2.4038,2.4041,1471400000.0
2007-04-12 15:55:00,2.4041,2.4054,2.40355,2.4045,970500000.0
2007-04-12 16:00:00,2.4046,2.4063,2.4041,2.40605,1486400000.0
2007-04-12 16:05:00,2.40605,2.4069,2.4054,2.406,1016100000.0
2007-04-12 16:10:00,2.406,2.406,2.4052,2.4056,937600000.0
2007-04-12 16:15:00,2.4056,2.4058,2.404,2.404,1186700000.0
2007-04-12 16:20:00,2.404,2.404,2.40205,2.4033,1563700002.0
2007-04-12 16:25:00,2.4035,2.4046,2.4033,2.4045,1627700001.0
2007-04-12 16:30:00,2.4046,2.40515,2.4042,2.40515,1074200000.0
2007-04-12 16:35:00,2.4051,2.40515,2.4031,2.4038,900900000.0
2007-04-12 16:40:00,2.4039,2.4047,2.4035,2.4042,1549300002.0
2007-04-12 16:45:00,2.4041,2.4056,2.4034,2.405,1344300001.0
2007-04-12 16:50:00,2.405,2.4052,2.40425,2.405,1089000000.0
2007-04-12 16:55:00,2.40495,2.405,2.40335,2.4041,1234800000.0
2007-04-12 17:00:00,2.4041,2.40445,2.40385,2.4042,1066700000.0
2007-04-12 17:05:00,2.4042,2.4046,2.40355,2.40385,876600000.0
2007-04-12 17:10:00,2.40385,2.40435,2.40315,2.4043,1113300000.0
2007-04-12 17:15:00,2.4042,2.4043,2.4035,2.40375,758200000.0
2007-04-12 17:20:00,2.4036,2.404,2.402,2.40295,1594500000.0
2007-04-12 17:25:00,2.4029,2.4032,2.4021,2.4031,1045400000.0
2007-04-12 17:30:00,2.4031,2.4043,2.4029,2.4039,826000000.0
2007-04-12 17:35:00,2.40385,2.4045,2.4036,2.4038,805000000.0
2007-04-12 17:40:00,2.4038,2.404,2.4024,2.403,986000000.0
2007-04-12 17:45:00,2.403,2.4037,2.40245,2.4032,1210700000.0
2007-04-12 17:50:00,2.4032,2.4034,2.4029,2.4032,248400000.0
2007-04-12 17:55:00,2.4033,2.4033,2.4027,2.403,835300000.0
2007-04-12 18:00:00,2.4031,2.4048,2.4026,2.4045,1040200000.0
2007-04-12 18:05:00,2.4044,2.40475,2.4044,2.4045,299200000.0
2007-04-12 18:10:00,2.4045,2.4046,2.4038,2.4042,625600000.0
2007-04-12 18:15:00,2.40425,2.40585,2.40425,2.4057,1319700000.0
2007-04-12 18:20:00,2.4057,2.4063,2.4053,2.4056,1067200000.0
2007-04-12 18:25:00,2.40565,2.40685,2.40525,2.4065,868800000.0
2007-04-12 18:30:00,2.4066,2.4074,2.4063,2.4067,1160000000.0
2007-04-12 18:35:00,2.4067,2.4076,2.40645,2.4074,820600000.0
2007-04-12 18:40:00,2.4074,2.408,2.4073,2.4075,631000000.0
2007-04-12 18:45:00,2.4075,2.4075,2.4065,2.4071,650600000.0
2007-04-12 18:50:00,2.40705,2.4074,2.4069,2.4073,560600000.0
2007-04-12 18:55:00,2.4073,2.4084,2.40705,2.4074,822900000.0
2007-04-12 19:00:00,2.4074,2.40755,2.4072,2.4073,268000000.0
2007-04-12 19:05:00,2.4073,2.4078,2.4068,2.4075,372000000.0
2007-04-12 19:10:00,2.4072,2.4079,2.4071,2.4079,412200000.0
2007-04-12 19:15:00,2.4079,2.4082,2.40735,2.4082,419200000.0
2007-04-12 19:20:00,2.4082,2.4082,2.4074,2.4078,396200000.0
2007-04-12 19:25:00,2.4078,2.4078,2.4071,2.4077,227000000.0
2007-04-12 19:30:00,2.4077,2.4082,2.4073,2.4076,454800000.0
2007-04-12 19:35:00,2.40755,2.40775,2.4073,2.4077,266200000.0
2007-04-12 19:40:00,2.4075,2.4082,2.4072,2.4078,642600000.0
2007-04-12 19:45:00,2.4077,2.4078,2.4074,2.4076,223600000.0
2007-04-12 19:50:00,2.40775,2.4078,2.4074,2.4074,266300000.0
2007-04-12 19:55:00,2.4074,2.4078,2.4069,2.407,521600000.0
2007-04-12 20:00:00,2.4069,2.4073,2.4067,2.4069,447000000.0
2007-04-12 20:05:00,2.4069,2.40695,2.40645,2.40665,380200000.0
2007-04-12 20:10:00,2.4066,2.4073,2.4064,2.40695,649500000.0
2007-04-12 20:15:00,2.4066,2.40715,2.4057,2.4062,631300000.0
2007-04-12 20:20:00,2.40625,2.4063,2.4053,2.4053,450700000.0
2007-04-12 20:25:00,2.4057,2.406,2.4052,2.4053,482700000.0
2007-04-12 20:30:00,2.4053,2.4061,2.40525,2.4061,462700000.0
2007-04-12 20:35:00,2.4061,2.4062,2.4057,2.4057,321400000.0
2007-04-12 20:40:00,2.406,2.4067,2.4058,2.4061,338700000.0
2007-04-12 20:45:00,2.40625,2.4064,2.406,2.4064,372300000.0
2007-04-12 20:50:00,2.4064,2.4069,2.406,2.4068,290000000.0
2007-04-12 20:55:00,2.4069,2.4072,2.4067,2.4069,542900000.0
2007-04-12 21:00:00,2.4068,2.4071,2.4061,2.4067,360700000.0
2007-04-12 21:05:00,2.40665,2.407,2.40635,2.4067,508400000.0
2007-04-12 21:10:00,2.4067,2.4071,2.4064,2.407,577700000.0
2007-04-12 21:15:00,2.407,2.4077,2.4068,2.40725,473200000.0
2007-04-12 21:20:00,2.4072,2.4075,2.4065,2.4072,620800000.0
2007-04-12 21:25:00,2.40725,2.4075,2.40655,2.407,278300000.0
2007-04-12 21:30:00,2.4071,2.40735,2.4066,2.4072,150800000.0
2007-04-12 21:35:00,2.4072,2.4076,2.407,2.4074,265200000.0
2007-04-12 21:40:00,2.4076,2.408,2.4071,2.408,385400000.0
2007-04-12 21:45:00,2.4078,2.4079,2.407,2.4075,623900000.0
2007-04-12 21:50:00,2.4075,2.4077,2.4067,2.4077,361900000.0
2007-04-12 21:55:00,2.4077,2.4077,2.4057,2.40615,336200000.0
2007-04-12 22:00:00,2.4061,2.4067,2.406,2.4065,343700000.0
2007-04-12 22:05:00,2.4067,2.4073,2.40645,2.4073,353100000.0
2007-04-12 22:10:00,2.4072,2.4077,2.40705,2.4075,383000000.0
2007-04-12 22:15:00,2.4075,2.4079,2.4072,2.4076,763000000.0
2007-04-12 22:20:00,2.4076,2.4081,2.4074,2.4079,276800000.0
2007-04-12 22:25:00,2.40785,2.4082,2.4078,2.40795,253000000.0
2007-04-12 22:30:00,2.40795,2.4084,2.4075,2.408,429800000.0
2007-04-12 22:35:00,2.4077,2.4082,2.4071,2.40735,216400000.0
2007-04-12 22:40:00,2.40735,2.4077,2.40655,2.4072,328400000.0
2007-04-12 22:45:00,2.40725,2.4077,2.407,2.4075,297600000.0
2007-04-12 22:50:00,2.4074,2.4084,2.4074,2.4082,325100000.0
2007-04-12 22:55:00,2.4082,2.409,2.40795,2.4087,281000000.0
2007-04-12 23:00:00,2.4088,2.4089,2.4075,2.4077,71100000.0
2007-04-12 23:05:00,2.4077,2.4079,2.4074,2.4077,71200000.0
2007-04-12 23:10:00,2.4077,2.4082,2.4072,2.4081,264200000.0
2007-04-12 23:15:00,2.40815,2.40835,2.4074,2.40815,300800000.0
2007-04-12 23:20:00,2.4077,2.4081,2.4075,2.408,221400000.0
2007-04-12 23:25:00,2.40785,2.4084,2.4078,2.4084,135800000.0
2007-04-12 23:30:00,2.4084,2.4086,2.4078,2.40855,127100000.0
2007-04-12 23:35:00,2.40855,2.4091,2.4072,2.40885,220100000.0
2007-04-12 23:40:00,2.409,2.409,2.407,2.4079,168200000.0
2007-04-12 23:45:00,2.4081,2.4081,2.4068,2.40745,89000000.0
2007-04-12 23:50:00,2.4071,2.40745,2.40615,2.4072,164200000.0
2007-04-12 23:55:00,2.4072,2.4077,2.40665,2.4076,139000000.0
2007-04-13 00:00:00,2.4076,2.4078,2.4066,2.40735,171500000.0
2007-04-13 00:05:00,2.4074,2.4076,2.4072,2.4073,65800000.0
2007-04-13 00:10:00,2.4074,2.4074,2.406,2.40685,179100000.0
2007-04-13 00:15:00,2.40685,2.40725,2.4053,2.40715,165900000.0
2007-04-13 00:20:00,2.40715,2.4072,2.40625,2.40705,206600000.0
2007-04-13 00:25:00,2.4073,2.4085,2.4068,2.40835,443400000.0
2007-04-13 00:30:00,2.40835,2.4085,2.4077,2.408,157200000.0
2007-04-13 00:35:00,2.408,2.4081,2.4068,2.4078,89500000.0
2007-04-13 00:40:00,2.4078,2.4078,2.4058,2.4058,424400000.0
2007-04-13 00:45:00,2.4067,2.4083,2.4067,2.40805,199500000.0
2007-04-13 00:50:00,2.4077,2.40845,2.4073,2.4083,254400000.0
2007-04-13 00:55:00,2.4083,2.409,2.4073,2.4085,191200000.0
2007-04-13 01:00:00,2.4085,2.40875,2.4076,2.40805,230400000.0
2007-04-13 01:05:00,2.4076,2.4082,2.4069,2.4081,181100000.0
2007-04-13 01:10:00,2.4079,2.4082,2.4078,2.4082,64600000.0
2007-04-13 01:15:00,2.4083,2.4083,2.4069,2.4081,90600000.0
2007-04-13 01:20:00,2.40795,2.4084,2.4073,2.40761,301600000.0
2007-04-13 01:25:00,2.40805,2.40815,2.4069,2.4079,141300000.0
2007-04-13 01:30:00,2.4081,2.4082,2.4067,2.4079,205500000.0
2007-04-13 01:35:00,2.40728,2.40815,2.40713,2.4079,131000000.0
2007-04-13 01:40:00,2.4079,2.408,2.40655,2.408,129300000.0
2007-04-13 01:45:00,2.4079,2.4081,2.4067,2.4079,216000000.0
2007-04-13 01:50:00,2.40775,2.40845,2.4066,2.4082,120800000.0
2007-04-13 01:55:00,2.4081,2.40845,2.4077,2.40835,234400000.0
2007-04-13 02:00:00,2.4083,2.4084,2.4073,2.40795,385900000.0
2007-04-13 02:05:00,2.4071,2.4083,2.4069,2.4078,441700000.0
2007-04-13 02:10:00,2.4081,2.40895,2.4079,2.4086,379000000.0
2007-04-13 02:15:00,2.40865,2.40935,2.40835,2.40835,528500000.0
2007-04-13 02:20:00,2.4083,2.4085,2.4077,2.408,740000000.0
2007-04-13 02:25:00,2.408,2.4088,2.4079,2.4085,512300000.0
2007-04-13 02:30:00,2.4084,2.4086,2.4078,2.4084,811200000.0
2007-04-13 02:35:00,2.4082,2.4084,2.40695,2.40695,734000000.0
2007-04-13 02:40:00,2.4071,2.4078,2.4055,2.4067,697600000.0
2007-04-13 02:45:00,2.4064,2.4069,2.4058,2.40635,1086700000.0
2007-04-13 02:50:00,2.4062,2.4079,2.4059,2.40715,1357800000.0
2007-04-13 02:55:00,2.40715,2.4072,2.4061,2.40665,846100000.0
2007-04-13 03:00:00,2.4067,2.4075,2.4062,2.4074,603700000.0
2007-04-13 03:05:00,2.4074,2.4074,2.40605,2.4064,640700000.0
2007-04-13 03:10:00,2.4064,2.4072,2.40595,2.4072,1187300000.0
2007-04-13 03:15:00,2.4072,2.4074,2.406,2.4065,788100000.0
2007-04-13 03:20:00,2.4065,2.4073,2.4055,2.407,938200000.0
2007-04-13 03:25:00,2.4071,2.4082,2.4066,2.40785,793700000.0
2007-04-13 03:30:00,2.40785,2.409,2.4069,2.4086,995900000.0
2007-04-13 03:35:00,2.40855,2.4091,2.4075,2.40875,1048400000.0
2007-04-13 03:40:00,2.40875,2.40895,2.408,2.4084,544800000.0
2007-04-13 03:45:00,2.4084,2.40855,2.4077,2.40825,733800000.0
2007-04-13 03:50:00,2.40825,2.409,2.40805,2.4081,462600000.0
2007-04-13 03:55:00,2.4081,2.4083,2.40735,2.40815,435400000.0
2007-04-13 04:00:00,2.4082,2.409,2.40755,2.4081,627000000.0
2007-04-13 04:05:00,2.4081,2.40865,2.4079,2.4086,597300000.0
2007-04-13 04:10:00,2.40845,2.40845,2.40705,2.40785,569800000.0
2007-04-13 04:15:00,2.40795,2.40795,2.4073,2.4074,238100000.0
2007-04-13 04:20:00,2.4075,2.4078,2.4074,2.4077,160700000.0
2007-04-13 04:25:00,2.40775,2.4079,2.4069,2.407,969100000.0
2007-04-13 04:30:00,2.4071,2.4075,2.4069,2.40735,452300000.0
2007-04-13 04:35:00,2.40735,2.4076,2.4067,2.4067,577100000.0
2007-04-13 04:40:00,2.407,2.4072,2.40635,2.4067,663100000.0
2007-04-13 04:45:00,2.4068,2.4074,2.4066,2.407,685000000.0
2007-04-13 04:50:00,2.407,2.4087,2.407,2.40815,891800000.0
2007-04-13 04:55:00,2.4083,2.4085,2.4074,2.40775,286200000.0
2007-04-13 05:00:00,2.4077,2.4083,2.4074,2.4074,181600000.0
2007-04-13 05:05:00,2.4079,2.4081,2.4074,2.4078,175400000.0
2007-04-13 05:10:00,2.4078,2.408,2.4073,2.4077,107600000.0
2007-04-13 05:15:00,2.4078,2.4081,2.4072,2.4079,180800000.0
2007-04-13 05:20:00,2.4078,2.409,2.4072,2.409,316200000.0
2007-04-13 05:25:00,2.4086,2.409,2.4083,2.4086,338600000.0
2007-04-13 05:30:00,2.4087,2.4089,2.4078,2.408,320200000.0
2007-04-13 05:35:00,2.408,2.4086,2.4076,2.4082,269800000.0
2007-04-13 05:40:00,2.4081,2.4087,2.4078,2.4087,299400000.0
2007-04-13 05:45:00,2.4084,2.4089,2.4084,2.4087,44200000.0
2007-04-13 05:50:00,2.40865,2.4089,2.4084,2.4089,89800000.0
2007-04-13 05:55:00,2.40875,2.40885,2.4084,2.4087,110600000.0
2007-04-13 06:00:00,2.4087,2.4087,2.4082,2.4085,268200000.0
2007-04-13 06:05:00,2.4084,2.4085,2.40745,2.4079,445000000.0
2007-04-13 06:10:00,2.4078,2.4084,2.4077,2.4082,209200000.0
2007-04-13 06:15:00,2.4082,2.40855,2.4078,2.40835,172500000.0
2007-04-13 06:20:00,2.40835,2.40855,2.4082,2.4085,121700000.0
2007-04-13 06:25:00,2.40855,2.4088,2.40795,2.4082,320200000.0
2007-04-13 06:30:00,2.4082,2.4086,2.40785,2.4081,225200000.0
2007-04-13 06:35:00,2.4081,2.4084,2.40785,2.4079,375700000.0
2007-04-13 06:40:00,2.408,2.40855,2.4073,2.40785,365600000.0
2007-04-13 06:45:00,2.4079,2.40865,2.4077,2.40835,348400000.0
2007-04-13 06:50:00,2.4083,2.40875,2.4077,2.4082,618900000.0
2007-04-13 06:55:00,2.4079,2.40835,2.4078,2.40835,186300000.0
2007-04-13 07:00:00,2.4083,2.4083,2.4074,2.4079,458600000.0
2007-04-13 07:05:00,2.4079,2.4084,2.40755,2.4079,382300000.0
2007-04-13 07:10:00,2.408,2.40835,2.4078,2.4083,332800000.0
2007-04-13 07:15:00,2.40825,2.40825,2.4071,2.4076,408800000.0
2007-04-13 07:20:00,2.4076,2.4079,2.4068,2.4074,479100000.0
2007-04-13 07:25:00,2.4075,2.4076,2.4068,2.40725,330600000.0
2007-04-13 07:30:00,2.40725,2.408,2.4071,2.4075,650100000.0
2007-04-13 07:35:00,2.4078,2.4086,2.4072,2.4083,629100000.0
2007-04-13 07:40:00,2.4082,2.40895,2.4074,2.408,801700000.0
2007-04-13 07:45:00,2.4079,2.40855,2.40725,2.4074,327800000.0
2007-04-13 07:50:00,2.40775,2.4085,2.4074,2.4082,316400000.0
2007-04-13 07:55:00,2.40815,2.4085,2.40735,2.40795,576600000.0
2007-04-13 08:00:00,2.408,2.40855,2.4077,2.4081,368100000.0
2007-04-13 08:05:00,2.4082,2.4083,2.40765,2.408,368100000.0
2007-04-13 08:10:00,2.4077,2.4081,2.4073,2.40785,456000000.0
2007-04-13 08:15:00,2.408,2.4087,2.4074,2.4084,729500000.0
2007-04-13 08:20:00,2.40835,2.4092,2.4076,2.4087,1591900000.0
2007-04-13 08:25:00,2.4087,2.41005,2.4087,2.4092,1481100000.0
2007-04-13 08:30:00,2.4094,2.4103,2.4085,2.4089,1488100000.0
2007-04-13 08:35:00,2.4089,2.4094,2.4076,2.4079,1895800000.0
2007-04-13 08:40:00,2.408,2.4081,2.4058,2.40665,982400000.0
2007-04-13 08:45:00,2.4067,2.4078,2.40655,2.4075,578100000.0
2007-04-13 08:50:00,2.4075,2.4077,2.4068,2.4073,414600000.0
2007-04-13 08:55:00,2.4071,2.4073,2.40655,2.40655,625400000.0
2007-04-13 09:00:00,2.40655,2.4081,2.4065,2.4081,545200000.0
2007-04-13 09:05:00,2.4081,2.4082,2.4069,2.4073,940400000.0
2007-04-13 09:10:00,2.4073,2.4074,2.4063,2.4063,1059900000.0
2007-04-13 09:15:00,2.4064,2.4068,2.4057,2.4065,1570300000.0
2007-04-13 09:20:00,2.4064,2.4072,2.4053,2.4057,1094400000.0
2007-04-13 09:25:00,2.4057,2.4063,2.4052,2.4059,672200000.0
2007-04-13 09:30:00,2.4059,2.4063,2.40485,2.405,696200000.0
2007-04-13 09:35:00,2.4052,2.4054,2.40345,2.4045,1169500000.0
2007-04-13 09:40:00,2.4045,2.4054,2.404,2.4046,1125000000.0
2007-04-13 09:45:00,2.4046,2.4053,2.40355,2.405,1013300000.0
2007-04-13 09:50:00,2.405,2.40535,2.4045,2.4049,1152300000.0
2007-04-13 09:55:00,2.40505,2.4051,2.40325,2.40355,528100000.0
2007-04-13 10:00:00,2.40355,2.404,2.4028,2.404,530900000.0
2007-04-13 10:05:00,2.404,2.4042,2.4028,2.4034,925400000.0
2007-04-13 10:10:00,2.4033,2.4041,2.4031,2.40385,842800000.0
2007-04-13 10:15:00,2.40375,2.4055,2.40375,2.4054,1052400000.0
2007-04-13 10:20:00,2.4049,2.4057,2.4048,2.4055,981000000.0
2007-04-13 10:25:00,2.4055,2.4057,2.4048,2.40495,861300000.0
2007-04-13 10:30:00,2.40495,2.4059,2.4047,2.40515,1019400000.0
2007-04-13 10:35:00,2.40505,2.4053,2.4039,2.4042,645700000.0
2007-04-13 10:40:00,2.4039,2.4042,2.40245,2.4027,833500000.0
2007-04-13 10:45:00,2.40265,2.4032,2.4024,2.40285,730400000.0
2007-04-13 10:50:00,2.4029,2.40355,2.4026,2.4033,787300000.0
2007-04-13 10:55:00,2.4033,2.4037,2.4026,2.40285,583300000.0
2007-04-13 11:00:00,2.40285,2.40335,2.4025,2.4028,792200000.0
2007-04-13 11:05:00,2.4028,2.4036,2.4026,2.4033,522300000.0
2007-04-13 11:10:00,2.4033,2.4033,2.4018,2.402,411800000.0
2007-04-13 11:15:00,2.402,2.4026,2.4018,2.4024,421400000.0
2007-04-13 11:20:00,2.4024,2.4025,2.40155,2.4022,551000000.0
2007-04-13 11:25:00,2.4022,2.4022,2.4013,2.4021,498900000.0
2007-04-13 11:30:00,2.4021,2.4027,2.40165,2.4025,643100000.0
2007-04-13 11:35:00,2.4025,2.4032,2.40245,2.403,668500000.0
2007-04-13 11:40:00,2.403,2.4034,2.4026,2.4033,449000000.0
2007-04-13 11:45:00,2.403,2.40425,2.4027,2.4031,1083600000.0
2007-04-13 11:50:00,2.4031,2.4034,2.40245,2.4027,797200000.0
2007-04-13 11:55:00,2.403,2.403,2.4015,2.4021,954000000.0
2007-04-13 12:00:00,2.4021,2.4021,2.4009,2.4015,863700000.0
2007-04-13 12:05:00,2.40155,2.4018,2.4008,2.4012,643200000.0
2007-04-13 12:10:00,2.4012,2.4021,2.4009,2.4018,1066700000.0
2007-04-13 12:15:00,2.4017,2.4018,2.4005,2.4007,1227700000.0
2007-04-13 12:20:00,2.4004,2.4007,2.3991,2.3992,897400000.0
2007-04-13 12:25:00,2.3991,2.4001,2.39845,2.3995,1081500000.0
2007-04-13 12:30:00,2.3995,2.4002,2.3986,2.399,1357100000.0
2007-04-13 12:35:00,2.3989,2.3997,2.3985,2.3996,924300000.0
2007-04-13 12:40:00,2.3996,2.4005,2.3993,2.4003,780300000.0
2007-04-13 12:45:00,2.4005,2.4009,2.4001,2.4005,953499999.0
2007-04-13 12:50:00,2.4006,2.4006,2.3997,2.4001,344800000.0
2007-04-13 12:55:00,2.4001,2.4003,2.39955,2.4002,568600000.0
2007-04-13 13:00:00,2.4002,2.4009,2.39945,2.3999,818200000.0
2007-04-13 13:05:00,2.3999,2.4004,2.3995,2.3999,746500000.0
2007-04-13 13:10:00,2.4,2.4002,2.39905,2.3995,638300000.0
2007-04-13 13:15:00,2.3995,2.3997,2.399,2.3994,706600000.0
2007-04-13 13:20:00,2.3994,2.3994,2.3981,2.39845,1128700000.0
2007-04-13 13:25:00,2.3984,2.3996,2.3984,2.3996,649500000.0
2007-04-13 13:30:00,2.3998,2.3999,2.3991,2.3996,704400000.0
2007-04-13 13:35:00,2.39955,2.4,2.3993,2.3996,900800000.0
2007-04-13 13:40:00,2.3997,2.3997,2.39845,2.3995,1104700000.0
2007-04-13 13:45:00,2.3995,2.4003,2.39945,2.4003,600400000.0
2007-04-13 13:50:00,2.4003,2.4018,2.4001,2.4018,1157300000.0
2007-04-13 13:55:00,2.4016,2.4026,2.4012,2.4024,1064000000.0
2007-04-13 14:00:00,2.4024,2.4034,2.40205,2.4034,920900000.0
2007-04-13 14:05:00,2.4032,2.404,2.4027,2.4035,1299000000.0
2007-04-13 14:10:00,2.4034,2.4037,2.4022,2.4025,959800000.0
2007-04-13 14:15:00,2.4025,2.4025,2.401,2.4015,1587900000.0
2007-04-13 14:20:00,2.4017,2.402,2.4012,2.402,1040600000.0
2007-04-13 14:25:00,2.402,2.4021,2.4008,2.4016,1158600000.0
2007-04-13 14:30:00,2.4019,2.40267,2.4004,2.40095,1711700000.0
2007-04-13 14:35:00,2.4011,2.4015,2.40055,2.4013,1613000000.0
2007-04-13 14:40:00,2.4013,2.402,2.40085,2.4018,1507500000.0
2007-04-13 14:45:00,2.4017,2.4019,2.40095,2.4012,874300000.0
2007-04-13 14:50:00,2.4011,2.4019,2.4008,2.4016,982500000.0
2007-04-13 14:55:00,2.40155,2.4018,2.4011,2.4013,604500000.0
2007-04-13 15:00:00,2.40135,2.40185,2.4009,2.4013,826400000.0
2007-04-13 15:05:00,2.4013,2.4015,2.40075,2.4013,509500000.0
2007-04-13 15:10:00,2.4013,2.4016,2.4003,2.4009,1031400000.0
2007-04-13 15:15:00,2.40095,2.4021,2.40095,2.4012,713100000.0
2007-04-13 15:20:00,2.4011,2.4012,2.40045,2.4007,783300000.0
2007-04-13 15:25:00,2.4007,2.4015,2.4003,2.4015,646900000.0
2007-04-13 15:30:00,2.4013,2.4015,2.4009,2.4011,369400000.0
2007-04-13 15:35:00,2.4011,2.4013,2.4002,2.4002,619300000.0
2007-04-13 15:40:00,2.4003,2.4003,2.3997,2.3999,579100000.0
2007-04-13 15:45:00,2.4001,2.4007,2.39915,2.4005,966300000.0
2007-04-13 15:50:00,2.4005,2.4015,2.4002,2.4013,696100000.0
2007-04-13 15:55:00,2.4013,2.4018,2.3994,2.3994,532700000.0
2007-04-13 16:00:00,2.3996,2.4018,2.3985,2.4006,1603500000.0
2007-04-13 16:05:00,2.4006,2.4023,2.4006,2.4022,1057900000.0
2007-04-13 16:10:00,2.4024,2.4026,2.40105,2.4013,671100000.0
2007-04-13 16:15:00,2.4013,2.4017,2.40035,2.4009,951000000.0
2007-04-13 16:20:00,2.4009,2.403,2.4009,2.4027,899600000.0
2007-04-13 16:25:00,2.4027,2.403,2.40155,2.40155,1231400000.0
2007-04-13 16:30:00,2.402,2.4031,2.40175,2.4026,776900000.0
2007-04-13 16:35:00,2.4026,2.4047,2.4024,2.403,1341700000.0
2007-04-13 16:40:00,2.4029,2.4069,2.40265,2.406,1845600000.0
2007-04-13 16:45:00,2.40595,2.40745,2.40595,2.4072,1729600000.0
2007-04-13 16:50:00,2.40745,2.41,2.4071,2.4091,1721300000.0
2007-04-13 16:55:00,2.4091,2.4123,2.4091,2.4105,1906700000.0
2007-04-13 17:00:00,2.4106,2.4109,2.4098,2.4106,1393900000.0
2007-04-13 17:05:00,2.41045,2.4119,2.4102,2.4117,1126500000.0
2007-04-13 17:10:00,2.4117,2.41365,2.4117,2.41265,1726400000.0
2007-04-13 17:15:00,2.41265,2.41265,2.4096,2.4104,1923400000.0
2007-04-13 17:20:00,2.41045,2.4117,2.4092,2.4098,1578700000.0
2007-04-13 17:25:00,2.4098,2.4108,2.40945,2.41,1344400000.0
2007-04-13 17:30:00,2.4099,2.41,2.40785,2.40915,1290100000.0
2007-04-13 17:35:00,2.40915,2.4107,2.40845,2.4101,1273700000.0
2007-04-13 17:40:00,2.4101,2.4104,2.4092,2.4094,1439000000.0
2007-04-13 17:45:00,2.40935,2.4104,2.40925,2.4097,866000000.0
2007-04-13 17:50:00,2.40975,2.41045,2.40915,2.4101,948200000.0
2007-04-13 17:55:00,2.4101,2.4103,2.4093,2.4098,1040000000.0
2007-04-13 18:00:00,2.4098,2.4101,2.40945,2.4097,825200000.0
2007-04-13 18:05:00,2.4097,2.4103,2.4094,2.4099,488400000.0
2007-04-13 18:10:00,2.4099,2.4099,2.4088,2.4095,672000000.0
2007-04-13 18:15:00,2.4094,2.4098,2.4089,2.40925,794000000.0
2007-04-13 18:20:00,2.40925,2.41005,2.4088,2.4097,524500000.0
2007-04-13 18:25:00,2.4097,2.41045,2.4092,2.41003,591300000.0
2007-04-13 18:30:00,2.4105,2.4108,2.4099,2.4101,590500000.0
2007-04-13 18:35:00,2.4102,2.4105,2.40955,2.4102,342600000.0
2007-04-13 18:40:00,2.41015,2.4107,2.4098,2.4107,272000000.0
2007-04-13 18:45:00,2.4107,2.4111,2.41025,2.4107,456600000.0
2007-04-13 18:50:00,2.4107,2.41155,2.41025,2.41155,301900000.0
2007-04-13 18:55:00,2.41155,2.4119,2.4109,2.4114,344600000.0
2007-04-13 19:00:00,2.411,2.4118,2.4109,2.4116,334100000.0
2007-04-13 19:05:00,2.4116,2.4119,2.41085,2.4119,230400000.0
2007-04-13 19:10:00,2.4118,2.4118,2.4106,2.4114,287400000.0
2007-04-13 19:15:00,2.4114,2.41145,2.41075,2.41135,341000000.0
2007-04-13 19:20:00,2.4114,2.4114,2.41095,2.41105,100000000.0
2007-04-13 19:25:00,2.41105,2.41145,2.4107,2.41105,284100000.0
2007-04-13 19:30:00,2.41105,2.41145,2.4106,2.411,632900000.0
2007-04-13 19:35:00,2.41085,2.41205,2.41085,2.4115,345500000.0
2007-04-13 19:40:00,2.4115,2.4115,2.4104,2.41055,689400000.0
2007-04-13 19:45:00,2.4104,2.4123,2.40995,2.41095,614600000.0
2007-04-13 19:50:00,2.4109,2.4112,2.41005,2.4103,629700000.0
2007-04-13 19:55:00,2.4102,2.4104,2.4096,2.4099,453400000.0
2007-04-13 20:00:00,2.40995,2.4104,2.4096,2.4103,210400000.0
2007-04-13 20:05:00,2.41035,2.4105,2.4099,2.4101,257500000.0
2007-04-13 20:10:00,2.4101,2.4112,2.4098,2.4105,404800000.0
2007-04-13 20:15:00,2.4105,2.411,2.4101,2.4108,238800000.0
2007-04-13 20:20:00,2.4108,2.4113,2.4106,2.41115,374500000.0
2007-04-13 20:25:00,2.4111,2.41135,2.41055,2.411,208200000.0
2007-04-13 20:30:00,2.41095,2.41095,2.4107,2.41095,88000000.0
2007-04-13 20:35:00,2.4111,2.4113,2.4103,2.4106,262100000.0
2007-04-13 20:40:00,2.4107,2.411,2.4103,2.41075,215000000.0
2007-04-13 20:45:00,2.41075,2.4109,2.4102,2.41055,188175000.0
2007-04-13 20:50:00,2.4106,2.4116,2.4106,2.4116,344532473.0
2007-04-13 20:55:00,2.4116,2.4122,2.4113,2.4121,359375000.0
2007-04-13 21:00:00,2.4119,2.4125,2.4112,2.4122,563800000.0
2007-04-13 21:05:00,2.4118,2.4122,2.4108,2.4112,232100000.0
2007-04-13 21:10:00,2.4112,2.4116,2.4111,2.4115,222300000.0
2007-04-13 21:15:00,2.4115,2.4117,2.411,2.4113,161500000.0
2007-04-13 21:20:00,2.4113,2.4117,2.411,2.41145,109800000.0
2007-04-13 21:25:00,2.41155,2.4117,2.4111,2.4116,319400000.0
2007-04-13 21:30:00,2.4116,2.412,2.411,2.41145,343700000.0
2007-04-13 21:35:00,2.41135,2.412,2.4113,2.41155,370900000.0
2007-04-13 21:40:00,2.4115,2.4119,2.4111,2.4119,315900000.0
2007-04-13 21:45:00,2.4118,2.4126,2.4116,2.4121,503100000.0
2007-04-13 21:50:00,2.4121,2.4126,2.41138,2.41158,331200000.0
2007-04-13 21:55:00,2.4122,2.4125,2.412,2.4123,360400000.0
2007-04-13 22:00:00,2.4122,2.4123,2.4117,2.412,208000000.0
2007-04-13 22:05:00,2.4119,2.412,2.4116,2.4118,219600000.0
2007-04-13 22:10:00,2.41175,2.4123,2.4117,2.4121,188300000.0
2007-04-13 22:15:00,2.41215,2.4128,2.4119,2.4124,182000000.0
2007-04-13 22:20:00,2.4123,2.4131,2.412,2.4127,320000000.0
2007-04-13 22:25:00,2.4127,2.4132,2.4122,2.41225,296600000.0
2007-04-13 22:30:00,2.4123,2.4128,2.4123,2.41245,237400000.0
2007-04-13 22:35:00,2.4125,2.4135,2.4125,2.41275,300800000.0
2007-04-13 22:40:00,2.41285,2.4133,2.41235,2.4128,379800000.0
2007-04-13 22:45:00,2.41285,2.41285,2.4122,2.4125,236600000.0
2007-04-13 22:50:00,2.4127,2.4137,2.4124,2.41305,238400000.0
2007-04-13 22:55:00,2.41305,2.4136,2.41205,2.41205,325100000.0
2007-04-15 23:00:00,2.40805,2.40885,2.40805,2.40885,32200000.0
2007-04-15 23:05:00,2.40905,2.40905,2.40805,2.40805,77500000.0
2007-04-15 23:10:00,2.40805,2.40905,2.40765,2.40885,213900000.0
2007-04-15 23:15:00,2.40895,2.40925,2.40865,2.40885,124200000.0
2007-04-15 23:20:00,2.40865,2.40925,2.40844,2.40895,279400000.0
2007-04-15 23:25:00,2.40865,2.40895,2.40845,2.40875,271500000.0
2007-04-15 23:30:00,2.40875,2.40915,2.40845,2.409,220500000.0
2007-04-15 23:35:00,2.409,2.40935,2.409,2.40935,43300000.0
2007-04-15 23:40:00,2.4091,2.41,2.40831,2.40935,405900000.0
2007-04-15 23:45:00,2.40965,2.41035,2.40955,2.41015,162800000.0
2007-04-15 23:50:00,2.41015,2.41015,2.40905,2.4099,493100000.0
2007-04-15 23:55:00,2.4096,2.40975,2.40875,2.40875,448200000.0
2007-04-16 00:00:00,2.40885,2.41055,2.40865,2.41,485000000.0
2007-04-16 00:05:00,2.41015,2.41035,2.40985,2.41025,241600000.0
2007-04-16 00:10:00,2.41025,2.4107,2.4101,2.4105,462100000.0
2007-04-16 00:15:00,2.4105,2.4109,2.4105,2.4107,210800000.0
2007-04-16 00:20:00,2.4108,2.4109,2.4105,2.4107,258400000.0
2007-04-16 00:25:00,2.41075,2.41085,2.41055,2.4108,133800000.0
2007-04-16 00:30:00,2.4108,2.4108,2.40994,2.41065,153500000.0
2007-04-16 00:35:00,2.4108,2.411,2.41075,2.41085,89400000.0
2007-04-16 00:40:00,2.4108,2.4115,2.4108,2.4111,172500000.0
2007-04-16 00:45:00,2.4111,2.4112,2.4109,2.411,111200000.0
2007-04-16 00:50:00,2.411,2.4117,2.411,2.4117,217100000.0
2007-04-16 00:55:00,2.4118,2.4119,2.41109,2.41165,125600000.0
2007-04-16 01:00:00,2.4116,2.41195,2.41145,2.41185,221000000.0
2007-04-16 01:05:00,2.4119,2.4121,2.41145,2.4119,162900000.0
2007-04-16 01:10:00,2.4116,2.4117,2.41125,2.4116,261400000.0
2007-04-16 01:15:00,2.41155,2.4118,2.4113,2.41145,169800000.0
2007-04-16 01:20:00,2.41145,2.41155,2.41082,2.4113,235600000.0
2007-04-16 01:25:00,2.41095,2.41165,2.41077,2.4111,319800000.0
2007-04-16 01:30:00,2.41105,2.4114,2.411,2.4111,247000000.0
2007-04-16 01:35:00,2.41115,2.41115,2.41035,2.4111,340700000.0
2007-04-16 01:40:00,2.41105,2.41195,2.41065,2.41175,277300000.0
2007-04-16 01:45:00,2.41175,2.41225,2.4117,2.41225,163600000.0
2007-04-16 01:50:00,2.4123,2.4123,2.4113,2.41175,83200000.0
2007-04-16 01:55:00,2.41185,2.4119,2.4116,2.41175,113600000.0
2007-04-16 02:00:00,2.41175,2.4122,2.4112,2.41135,516100000.0
2007-04-16 02:05:00,2.4114,2.4119,2.41115,2.41155,267000000.0
2007-04-16 02:10:00,2.41165,2.4121,2.4116,2.41195,326700000.0
2007-04-16 02:15:00,2.41195,2.412,2.4102,2.41035,207700000.0
2007-04-16 02:20:00,2.41035,2.41035,2.40935,2.4095,357600000.0
2007-04-16 02:25:00,2.4095,2.4102,2.4095,2.40985,268100000.0
2007-04-16 02:30:00,2.41,2.4105,2.4098,2.4102,333100000.0
2007-04-16 02:35:00,2.4102,2.4108,2.4101,2.4108,310800000.0
2007-04-16 02:40:00,2.4108,2.4108,2.41045,2.4107,154600000.0
2007-04-16 02:45:00,2.4107,2.411,2.4107,2.41085,112800000.0
2007-04-16 02:50:00,2.4109,2.4109,2.4105,2.4106,281100000.0
2007-04-16 02:55:00,2.4107,2.41105,2.4107,2.41095,142300000.0
2007-04-16 03:00:00,2.41105,2.4112,2.41075,2.4109,236800000.0
2007-04-16 03:05:00,2.4109,2.4112,2.4107,2.41085,299800000.0
2007-04-16 03:10:00,2.41085,2.4111,2.4104,2.4106,232200000.0
2007-04-16 03:15:00,2.41055,2.411,2.4105,2.41085,310700000.0
2007-04-16 03:20:00,2.41085,2.41105,2.4104,2.4108,321600000.0
2007-04-16 03:25:00,2.41075,2.4109,2.41045,2.41055,422900000.0
2007-04-16 03:30:00,2.4106,2.411,2.4106,2.411,220100000.0
2007-04-16 03:35:00,2.4108,2.411,2.41075,2.41085,184000000.0
2007-04-16 03:40:00,2.4108,2.4112,2.41045,2.4112,307100000.0
2007-04-16 03:45:00,2.4111,2.4115,2.4108,2.41135,327700000.0
2007-04-16 03:50:00,2.4113,2.41145,2.41125,2.4113,112800000.0
2007-04-16 03:55:00,2.41084,2.4116,2.41077,2.4116,330000000.0
2007-04-16 04:00:00,2.4114,2.4119,2.4114,2.4118,436400000.0
2007-04-16 04:05:00,2.41165,2.4119,2.41145,2.4116,293600000.0
2007-04-16 04:10:00,2.4117,2.4124,2.4115,2.4119,294200000.0
2007-04-16 04:15:00,2.4121,2.4124,2.41155,2.4119,452900000.0
2007-04-16 04:20:00,2.4119,2.412,2.4116,2.41185,264100000.0
2007-04-16 04:25:00,2.4118,2.41185,2.4115,2.4118,193300000.0
2007-04-16 04:30:00,2.4118,2.412,2.4118,2.4119,138000000.0
2007-04-16 04:35:00,2.41151,2.4126,2.41143,2.4124,162000000.0
2007-04-16 04:40:00,2.4124,2.4127,2.4122,2.41245,329200000.0
2007-04-16 04:45:00,2.41205,2.41265,2.41189,2.4125,276000000.0
2007-04-16 04:50:00,2.4125,2.4127,2.4124,2.41255,298400000.0
2007-04-16 04:55:00,2.41255,2.4129,2.4124,2.4126,345800000.0
2007-04-16 05:00:00,2.4126,2.4128,2.4123,2.4126,289000000.0
2007-04-16 05:05:00,2.4128,2.4128,2.4123,2.41235,520400000.0
2007-04-16 05:10:00,2.41245,2.4125,2.41145,2.41175,525700000.0
2007-04-16 05:15:00,2.4117,2.4122,2.4117,2.412,237600000.0
2007-04-16 05:20:00,2.41205,2.4121,2.4115,2.41175,147200000.0
2007-04-16 05:25:00,2.4117,2.4119,2.4117,2.4118,158700000.0
2007-04-16 05:30:00,2.4118,2.4119,2.4117,2.4119,146300000.0
2007-04-16 05:35:00,2.4118,2.412,2.41122,2.41164,400100002.0
2007-04-16 05:40:00,2.412,2.4122,2.4112,2.4119,398200000.0
2007-04-16 05:45:00,2.4119,2.412,2.41155,2.4117,341700000.0
2007-04-16 05:50:00,2.4117,2.4124,2.41093,2.4122,273100000.0
2007-04-16 05:55:00,2.4122,2.41285,2.4119,2.4122,369400000.0
2007-04-16 06:00:00,2.4122,2.4127,2.41175,2.41245,239400000.0
2007-04-16 06:05:00,2.4124,2.4126,2.4121,2.4126,124700000.0
2007-04-16 06:10:00,2.4127,2.414,2.4125,2.4136,395100000.0
2007-04-16 06:15:00,2.4136,2.4136,2.4118,2.4125,241000000.0
2007-04-16 06:20:00,2.4123,2.4128,2.4122,2.4128,71000000.0
2007-04-16 06:25:00,2.4127,2.4128,2.4118,2.4118,222700000.0
2007-04-16 06:30:00,2.4118,2.4119,2.4109,2.4117,729600000.0
2007-04-16 06:35:00,2.4115,2.4121,2.4115,2.4121,539000000.0
2007-04-16 06:40:00,2.41195,2.4125,2.41162,2.4123,233600000.0
2007-04-16 06:45:00,2.4121,2.4123,2.41158,2.41204,391200000.0
2007-04-16 06:50:00,2.4125,2.4126,2.41172,2.4123,236900000.0
2007-04-16 06:55:00,2.4124,2.4128,2.4124,2.4125,34400000.0
2007-04-16 07:00:00,2.41192,2.4124,2.4118,2.4121,462100000.0
2007-04-16 07:05:00,2.412,2.41315,2.4119,2.41215,588400000.0
2007-04-16 07:10:00,2.4123,2.4131,2.4122,2.41245,424700000.0
2007-04-16 07:15:00,2.4125,2.4128,2.4122,2.4128,306400000.0
2007-04-16 07:20:00,2.4127,2.4135,2.41238,2.41245,222900000.0
2007-04-16 07:25:00,2.4135,2.4135,2.41251,2.4128,141000000.0
2007-04-16 07:30:00,2.4128,2.4131,2.4122,2.4128,163400000.0
2007-04-16 07:35:00,2.4129,2.4131,2.41212,2.413,391200000.0
2007-04-16 07:40:00,2.4129,2.4133,2.4126,2.4128,416400000.0
2007-04-16 07:45:00,2.4128,2.4135,2.4126,2.4133,421400000.0
2007-04-16 07:50:00,2.4132,2.4142,2.4127,2.4142,396300000.0
2007-04-16 07:55:00,2.4142,2.4147,2.4137,2.4143,534300000.0
2007-04-16 08:00:00,2.4143,2.41435,2.4135,2.4135,363400000.0
2007-04-16 08:05:00,2.4136,2.4137,2.4125,2.413,506000000.0
2007-04-16 08:10:00,2.4131,2.4137,2.4128,2.4136,447900000.0
2007-04-16 08:15:00,2.41375,2.4139,2.413,2.4135,611800000.0
2007-04-16 08:20:00,2.4136,2.41375,2.4117,2.4127,743700000.0
2007-04-16 08:25:00,2.4127,2.4128,2.4117,2.41195,503200000.0
2007-04-16 08:30:00,2.4119,2.4122,2.4116,2.412,591100000.0
2007-04-16 08:35:00,2.412,2.4125,2.41155,2.4122,455600000.0
2007-04-16 08:40:00,2.412,2.4125,2.4117,2.4119,778800000.0
2007-04-16 08:45:00,2.4119,2.4127,2.4118,2.4124,732600000.0
2007-04-16 08:50:00,2.4125,2.4128,2.412,2.41255,572400000.0
2007-04-16 08:55:00,2.4126,2.414,2.4123,2.4137,921900000.0
2007-04-16 09:00:00,2.4137,2.4138,2.4117,2.4132,698300000.0
2007-04-16 09:05:00,2.4131,2.4142,2.41285,2.4134,1343997058.0
2007-04-16 09:10:00,2.4135,2.4136,2.4126,2.4127,1047200000.0
2007-04-16 09:15:00,2.4127,2.41275,2.4117,2.4122,1372500000.0
2007-04-16 09:20:00,2.4122,2.4127,2.4119,2.4123,878800000.0
2007-04-16 09:25:00,2.4123,2.4126,2.4121,2.4123,751600000.0
2007-04-16 09:30:00,2.4123,2.4124,2.4114,2.4117,580700000.0
2007-04-16 09:35:00,2.4117,2.412,2.4116,2.4118,450300000.0
2007-04-16 09:40:00,2.4117,2.412,2.4112,2.4114,904599999.0
2007-04-16 09:45:00,2.4115,2.4116,2.41085,2.4114,879600000.0
2007-04-16 09:50:00,2.41145,2.4116,2.41065,2.4114,1022399998.0
2007-04-16 09:55:00,2.4114,2.4117,2.41095,2.41135,1058200004.0
2007-04-16 10:00:00,2.4114,2.4121,2.4111,2.4121,844100004.0
2007-04-16 10:05:00,2.4119,2.4124,2.41185,2.4122,856300000.0
2007-04-16 10:10:00,2.41215,2.41235,2.41195,2.412,488100000.0
2007-04-16 10:15:00,2.412,2.412,2.4108,2.4114,674700000.0
2007-04-16 10:20:00,2.41135,2.4118,2.411,2.4116,756799999.0
2007-04-16 10:25:00,2.4115,2.412,2.411,2.4119,1141800000.0
2007-04-16 10:30:00,2.4121,2.4158,2.41175,2.41505,1331000001.0
2007-04-16 10:35:00,2.41505,2.4152,2.41425,2.4148,1527600002.0
2007-04-16 10:40:00,2.4149,2.4158,2.4146,2.4146,1572500001.0
2007-04-16 10:45:00,2.4145,2.4149,2.41365,2.4143,856400000.0
2007-04-16 10:50:00,2.4143,2.4147,2.4136,2.4145,824100002.0
2007-04-16 10:55:00,2.4145,2.4158,2.4143,2.4153,1871700001.0
2007-04-16 11:00:00,2.4152,2.4153,2.4143,2.4148,1357299999.0
2007-04-16 11:05:00,2.4148,2.4151,2.4142,2.4142,1119500001.0
2007-04-16 11:10:00,2.4142,2.4151,2.41385,2.4146,1505600001.0
2007-04-16 11:15:00,2.4145,2.4145,2.41355,2.4143,912199999.0
2007-04-16 11:20:00,2.4143,2.4147,2.4139,2.4147,1290899998.0
2007-04-16 11:25:00,2.4147,2.4162,2.4143,2.4156,2613199998.0
2007-04-16 11:30:00,2.41545,2.4161,2.4142,2.4157,1766700002.0
2007-04-16 11:35:00,2.41565,2.4168,2.4156,2.41595,776899998.0
2007-04-16 11:40:00,2.41595,2.41655,2.4157,2.4165,693300001.0
2007-04-16 11:45:00,2.4165,2.4166,2.41595,2.4161,937600000.0
2007-04-16 11:50:00,2.4161,2.4162,2.4156,2.416,686600000.0
2007-04-16 11:55:00,2.416,2.4161,2.4155,2.4157,696000000.0
2007-04-16 12:00:00,2.4156,2.4162,2.4155,2.4161,822100002.0
2007-04-16 12:05:00,2.416,2.4164,2.41585,2.4164,691900000.0
2007-04-16 12:10:00,2.4164,2.4165,2.416,2.416,209500000.0
2007-04-16 12:15:00,2.416,2.416,2.4153,2.4154,300200000.0
2007-04-16 12:20:00,2.4154,2.4158,2.4144,2.4152,588800001.0
2007-04-16 12:25:00,2.4152,2.4152,2.4147,2.4148,516699998.0
2007-04-16 12:30:00,2.4148,2.4149,2.41445,2.4147,521199999.0
2007-04-16 12:35:00,2.4147,2.4148,2.4143,2.4146,297100000.0
2007-04-16 12:40:00,2.4146,2.4146,2.4143,2.4144,390700000.0
2007-04-16 12:45:00,2.4144,2.4151,2.4143,2.41475,499299996.0
2007-04-16 12:50:00,2.4148,2.4152,2.4146,2.4148,319100000.0
2007-04-16 12:55:00,2.4148,2.4152,2.4145,2.4145,695399999.0
2007-04-16 13:00:00,2.4144,2.41485,2.41395,2.4144,848700003.0
2007-04-16 13:05:00,2.41445,2.4145,2.4137,2.4138,879899999.0
2007-04-16 13:10:00,2.4138,2.4142,2.41355,2.4142,935099998.0
2007-04-16 13:15:00,2.4142,2.4142,2.41385,2.4141,349300000.0
2007-04-16 13:20:00,2.41425,2.4144,2.4141,2.4142,481199998.0
2007-04-16 13:25:00,2.4142,2.4143,2.414,2.4141,528500001.0
2007-04-16 13:30:00,2.4141,2.4143,2.4139,2.414,490800000.0
2007-04-16 13:35:00,2.414,2.4149,2.41395,2.4148,950299998.0
2007-04-16 13:40:00,2.4147,2.415,2.4143,2.41455,655199999.0
2007-04-16 13:45:00,2.41455,2.4147,2.4142,2.41445,684400002.0
2007-04-16 13:50:00,2.4145,2.4145,2.4143,2.4143,200400000.0
2007-04-16 13:55:00,2.4144,2.4148,2.41425,2.4145,425600001.0
2007-04-16 14:00:00,2.4145,2.4147,2.41405,2.4145,685699999.0
2007-04-16 14:05:00,2.4147,2.4147,2.4141,2.4143,799399998.0
2007-04-16 14:10:00,2.4143,2.41495,2.41415,2.41435,669499999.0
2007-04-16 14:15:00,2.41435,2.4157,2.41435,2.4154,962699999.0
2007-04-16 14:20:00,2.4155,2.4158,2.41445,2.41465,1659600000.0
2007-04-16 14:25:00,2.41465,2.4151,2.41365,2.41375,930199998.0
2007-04-16 14:30:00,2.4139,2.4158,2.41265,2.4154,1945200000.0
2007-04-16 14:35:00,2.4153,2.4163,2.4152,2.4156,1606300002.0
2007-04-16 14:40:00,2.4155,2.4158,2.415,2.4154,934200000.0
2007-04-16 14:45:00,2.4154,2.417,2.41535,2.4163,1212200000.0
2007-04-16 14:50:00,2.41635,2.417,2.41635,2.41685,732799999.0
2007-04-16 14:55:00,2.41685,2.4172,2.4162,2.4171,704400000.0
2007-04-16 15:00:00,2.4171,2.41805,2.41615,2.41645,1931599999.0
2007-04-16 15:05:00,2.4165,2.417,2.41625,2.4165,1125200001.0
2007-04-16 15:10:00,2.4165,2.4169,2.41575,2.4168,1000900000.0
2007-04-16 15:15:00,2.4168,2.41685,2.4158,2.4161,711300000.0
2007-04-16 15:20:00,2.416,2.4164,2.4155,2.4156,938999998.0
2007-04-16 15:25:00,2.41555,2.41655,2.41555,2.4161,1478900000.0
2007-04-16 15:30:00,2.416,2.4163,2.4157,2.4159,983400000.0
2007-04-16 15:35:00,2.4158,2.4161,2.4152,2.4154,1559199998.0
2007-04-16 15:40:00,2.4154,2.4157,2.41465,2.4152,1528999990.0
2007-04-16 15:45:00,2.4153,2.4156,2.41411,2.4154,667000000.0
2007-04-16 15:50:00,2.4154,2.4158,2.4146,2.4149,805100000.0
2007-04-16 15:55:00,2.4149,2.4159,2.41475,2.41545,1381100001.0
2007-04-16 16:00:00,2.41545,2.4155,2.4134,2.4141,1440699999.0
2007-04-16 16:05:00,2.414,2.4146,2.4133,2.4143,1040700000.0
2007-04-16 16:10:00,2.4143,2.4145,2.4138,2.4143,1616299999.0
2007-04-16 16:15:00,2.4143,2.4143,2.4131,2.4131,1355800000.0
2007-04-16 16:20:00,2.4131,2.4136,2.4128,2.4134,843099999.0
2007-04-16 16:25:00,2.4134,2.4139,2.4132,2.4135,1215500001.0
2007-04-16 16:30:00,2.4135,2.4146,2.4134,2.4142,764400000.0
2007-04-16 16:35:00,2.4142,2.4148,2.4139,2.41475,942900000.0
2007-04-16 16:40:00,2.41475,2.4149,2.4136,2.4139,1650700001.0
2007-04-16 16:45:00,2.4139,2.4139,2.4135,2.4135,452300000.0
2007-04-16 16:50:00,2.4135,2.41395,2.4131,2.4139,988800002.0
2007-04-16 16:55:00,2.4139,2.414,2.4134,2.4138,1063100000.0
2007-04-16 17:00:00,2.4138,2.4141,2.4134,2.4138,946300000.0
2007-04-16 17:05:00,2.41375,2.41375,2.4127,2.41355,1289299993.0
2007-04-16 17:10:00,2.41345,2.4144,2.4134,2.4136,1147199991.0
2007-04-16 17:15:00,2.4136,2.4142,2.4133,2.4139,1127399997.0
2007-04-16 17:20:00,2.4137,2.4152,2.4137,2.4152,1159699996.0
2007-04-16 17:25:00,2.4152,2.416,2.415,2.4157,1140999998.0
2007-04-16 17:30:00,2.4157,2.4158,2.4149,2.4149,948499998.0
2007-04-16 17:35:00,2.4149,2.4155,2.4145,2.4154,964300000.0
2007-04-16 17:40:00,2.4154,2.4159,2.4152,2.4153,821200000.0
2007-04-16 17:45:00,2.4153,2.4154,2.4143,2.4146,1143300000.0
2007-04-16 17:50:00,2.4146,2.4148,2.4141,2.4144,1083400000.0
2007-04-16 17:55:00,2.4143,2.4151,2.4143,2.41495,841500000.0
2007-04-16 18:00:00,2.41495,2.4154,2.4149,2.4151,523800000.0
2007-04-16 18:05:00,2.4151,2.4154,2.415,2.4152,540700000.0
2007-04-16 18:10:00,2.4153,2.4153,2.4144,2.4146,384100000.0
2007-04-16 18:15:00,2.4147,2.4149,2.4145,2.4149,149500000.0
2007-04-16 18:20:00,2.4149,2.4156,2.4146,2.4154,512700001.0
2007-04-16 18:25:00,2.4154,2.4158,2.4152,2.4155,459099999.0
2007-04-16 18:30:00,2.4155,2.4159,2.4153,2.4155,365800000.0
2007-04-16 18:35:00,2.4155,2.41615,2.4154,2.4161,338700000.0
2007-04-16 18:40:00,2.4161,2.4161,2.4154,2.4155,216400000.0
2007-04-16 18:45:00,2.4156,2.4158,2.4155,2.4155,342800000.0
2007-04-16 18:50:00,2.4156,2.4156,2.4146,2.4148,942299999.0
2007-04-16 18:55:00,2.4148,2.4153,2.4148,2.415,400000000.0
2007-04-16 19:00:00,2.415,2.4155,2.4148,2.4153,522900000.0
2007-04-16 19:05:00,2.4153,2.4155,2.4144,2.4145,392400001.0
2007-04-16 19:10:00,2.4145,2.4149,2.4143,2.4145,724600000.0
2007-04-16 19:15:00,2.4145,2.41465,2.4142,2.4145,676900000.0
2007-04-16 19:20:00,2.41455,2.4146,2.4142,2.4142,332500000.0
2007-04-16 19:25:00,2.4143,2.41435,2.4141,2.4141,544000000.0
2007-04-16 19:30:00,2.4141,2.4144,2.4136,2.4143,937100000.0
2007-04-16 19:35:00,2.4145,2.415,2.4143,2.4147,612800000.0
2007-04-16 19:40:00,2.4147,2.415,2.414,2.4142,511400000.0
2007-04-16 19:45:00,2.4142,2.4153,2.4142,2.4148,487300000.0
2007-04-16 19:50:00,2.4149,2.4149,2.4141,2.4143,747300003.0
2007-04-16 19:55:00,2.4143,2.4143,2.4139,2.4139,71200000.0
2007-04-16 20:00:00,2.4139,2.4145,2.4138,2.4144,319000000.0
2007-04-16 20:05:00,2.41386,2.4148,2.41346,2.4148,354900000.0
2007-04-16 20:10:00,2.4148,2.4151,2.4145,2.4151,402700001.0
2007-04-16 20:15:00,2.4151,2.4154,2.4149,2.4152,229700000.0
2007-04-16 20:20:00,2.4152,2.4158,2.4152,2.4153,319800000.0
2007-04-16 20:25:00,2.4155,2.4157,2.4152,2.4157,240000000.0
2007-04-16 20:30:00,2.41555,2.4162,2.4154,2.4159,576000000.0
2007-04-16 20:35:00,2.4159,2.4163,2.4159,2.416,460599999.0
2007-04-16 20:40:00,2.416,2.4165,2.4159,2.416,390400000.0
2007-04-16 20:45:00,2.416,2.4161,2.41513,2.41544,477599999.0
2007-04-16 20:50:00,2.4159,2.416,2.4155,2.4157,331200000.0
2007-04-16 20:55:00,2.4157,2.4158,2.4149,2.4151,436700000.0
2007-04-16 21:00:00,2.4149,2.4155,2.4146,2.4152,1102700000.0
2007-04-16 21:05:00,2.4152,2.4155,2.4148,2.4152,370400000.0
2007-04-16 21:10:00,2.4152,2.4155,2.415,2.4153,544600000.0
2007-04-16 21:15:00,2.4153,2.4156,2.41483,2.4155,243400000.0
2007-04-16 21:20:00,2.4155,2.4157,2.415,2.4155,820500000.0
2007-04-16 21:25:00,2.4155,2.4155,2.4149,2.4151,499300000.0
2007-04-16 21:30:00,2.4151,2.4153,2.4147,2.4147,262100000.0
2007-04-16 21:35:00,2.4147,2.4151,2.4146,2.415,424900000.0
2007-04-16 21:40:00,2.415,2.4154,2.415,2.4152,228800000.0
2007-04-16 21:45:00,2.4152,2.4154,2.41495,2.4153,264800000.0
2007-04-16 21:50:00,2.4152,2.4157,2.415,2.4154,243400000.0
2007-04-16 21:55:00,2.4155,2.4157,2.415,2.4152,504800000.0
2007-04-16 22:00:00,2.4154,2.4156,2.415,2.4155,232400000.0
2007-04-16 22:05:00,2.4155,2.4159,2.4154,2.4156,272200000.0
2007-04-16 22:10:00,2.4156,2.4158,2.4151,2.4158,499100000.0
2007-04-16 22:15:00,2.4158,2.41625,2.4155,2.41595,605000000.0
2007-04-16 22:20:00,2.416,2.4162,2.4158,2.4159,505900000.0
2007-04-16 22:25:00,2.41595,2.4163,2.4158,2.4161,351200000.0
2007-04-16 22:30:00,2.416,2.4162,2.4157,2.4158,485700000.0
2007-04-16 22:35:00,2.4158,2.4163,2.4158,2.4159,292000000.0
2007-04-16 22:40:00,2.4159,2.41635,2.4159,2.41615,278600000.0
2007-04-16 22:45:00,2.4162,2.4166,2.4161,2.41625,131500000.0
2007-04-16 22:50:00,2.41625,2.41675,2.4162,2.41655,252000000.0
2007-04-16 22:55:00,2.4166,2.41665,2.416,2.416,264700000.0
2007-04-16 23:00:00,2.4158,2.4161,2.4156,2.4161,105400000.0
2007-04-16 23:05:00,2.416,2.4161,2.4155,2.4156,155200000.0
2007-04-16 23:10:00,2.4158,2.4158,2.4152,2.41575,201300000.0
2007-04-16 23:15:00,2.41575,2.4162,2.4156,2.41605,358800000.0
2007-04-16 23:20:00,2.4161,2.4164,2.4159,2.4161,260800000.0
2007-04-16 23:25:00,2.4161,2.4174,2.4158,2.4166,377000000.0
2007-04-16 23:30:00,2.4166,2.41675,2.416,2.4162,245800000.0
2007-04-16 23:35:00,2.4162,2.4162,2.41585,2.416,222300000.0
2007-04-16 23:40:00,2.41615,2.4163,2.416,2.41625,91000000.0
2007-04-16 23:45:00,2.41625,2.41635,2.41595,2.41615,204600000.0
2007-04-16 23:50:00,2.41615,2.4162,2.4152,2.41575,525900000.0
2007-04-16 23:55:00,2.416,2.4163,2.41535,2.41605,486400000.0
2007-04-17 00:00:00,2.4159,2.41595,2.4155,2.41555,262500000.0
2007-04-17 00:05:00,2.4156,2.4157,2.41545,2.4156,154700001.0
2007-04-17 00:10:00,2.4156,2.41575,2.4154,2.41555,208100000.0
2007-04-17 00:15:00,2.4156,2.4158,2.415,2.41565,220100000.0
2007-04-17 00:20:00,2.4156,2.4159,2.41494,2.41529,201200000.0
2007-04-17 00:25:00,2.41531,2.4157,2.41507,2.41532,168700000.0
2007-04-17 00:30:00,2.4157,2.41585,2.4155,2.4156,286300000.0
2007-04-17 00:35:00,2.4155,2.41575,2.4155,2.41565,173100000.0
2007-04-17 00:40:00,2.4156,2.4158,2.4155,2.4155,116700000.0
2007-04-17 00:45:00,2.4156,2.4159,2.4154,2.41555,262300000.0
2007-04-17 00:50:00,2.41565,2.4157,2.4154,2.4155,424700000.0
2007-04-17 00:55:00,2.4155,2.4156,2.4153,2.4155,184400000.0
2007-04-17 01:00:00,2.4155,2.4155,2.4153,2.4154,146700000.0
2007-04-17 01:05:00,2.4154,2.4158,2.41471,2.4156,381800000.0
2007-04-17 01:10:00,2.4156,2.4158,2.4152,2.4155,241000000.0
2007-04-17 01:15:00,2.4157,2.416,2.4156,2.4157,123800000.0
2007-04-17 01:20:00,2.4156,2.4158,2.41509,2.41531,27500000.0
2007-04-17 01:25:00,2.4157,2.4158,2.4156,2.4157,80800000.0
2007-04-17 01:30:00,2.4157,2.4157,2.4154,2.4155,149600000.0
2007-04-17 01:35:00,2.4155,2.4157,2.4155,2.4156,66000000.0
2007-04-17 01:40:00,2.4156,2.4158,2.4154,2.4156,249400000.0
2007-04-17 01:45:00,2.4155,2.4156,2.4154,2.4154,274900000.0
2007-04-17 01:50:00,2.4155,2.4157,2.4154,2.4157,138800000.0
2007-04-17 01:55:00,2.4155,2.4158,2.4154,2.4158,284500000.0
2007-04-17 02:00:00,2.41575,2.4163,2.4157,2.416,207400000.0
2007-04-17 02:05:00,2.4163,2.4164,2.4159,2.4159,44800000.0
2007-04-17 02:10:00,2.4159,2.4165,2.4159,2.4161,636600000.0
2007-04-17 02:15:00,2.4161,2.4164,2.4156,2.4156,480399999.0
2007-04-17 02:20:00,2.4156,2.416,2.4155,2.4159,474000000.0
2007-04-17 02:25:00,2.4159,2.4165,2.4156,2.4161,525600001.0
2007-04-17 02:30:00,2.4161,2.4161,2.4155,2.4156,387200000.0
2007-04-17 02:35:00,2.4156,2.4159,2.4155,2.4155,427400000.0
2007-04-17 02:40:00,2.4155,2.4163,2.4153,2.4161,484099999.0
2007-04-17 02:45:00,2.4162,2.4163,2.4158,2.4162,434300005.0
2007-04-17 02:50:00,2.4162,2.4164,2.4159,2.416,523400000.0
2007-04-17 02:55:00,2.416,2.4162,2.4156,2.4158,299600000.0
2007-04-17 03:00:00,2.4158,2.4158,2.41555,2.4158,75600000.0
2007-04-17 03:05:00,2.4158,2.4159,2.4156,2.4159,137400000.0
2007-04-17 03:10:00,2.4159,2.4159,2.4155,2.4156,177500000.0
2007-04-17 03:15:00,2.4157,2.4159,2.4156,2.4156,399800000.0
2007-04-17 03:20:00,2.4156,2.4158,2.4156,2.4156,312000000.0
2007-04-17 03:25:00,2.4156,2.416,2.4155,2.4159,229800001.0
2007-04-17 03:30:00,2.4159,2.4159,2.4154,2.4154,190600000.0
2007-04-17 03:35:00,2.4155,2.4155,2.4148,2.4148,219899999.0
2007-04-17 03:40:00,2.4149,2.4152,2.4147,2.415,284600000.0
2007-04-17 03:45:00,2.415,2.4151,2.4149,2.415,302800000.0
2007-04-17 03:50:00,2.415,2.4154,2.415,2.4151,133000000.0
2007-04-17 03:55:00,2.4151,2.4151,2.4147,2.4149,470900000.0
2007-04-17 04:00:00,2.41485,2.4151,2.4142,2.4143,445700000.0
2007-04-17 04:05:00,2.4145,2.4151,2.4143,2.4148,547000000.0
2007-04-17 04:10:00,2.4148,2.4149,2.4144,2.4146,484299999.0
2007-04-17 04:15:00,2.41465,2.41465,2.414,2.4143,287600000.0
2007-04-17 04:20:00,2.4143,2.4145,2.4143,2.4144,263399999.0
2007-04-17 04:25:00,2.4145,2.4146,2.4141,2.4145,417500000.0
2007-04-17 04:30:00,2.4145,2.4148,2.4142,2.4147,351900000.0
2007-04-17 04:35:00,2.4147,2.4147,2.4144,2.4144,86000000.0
2007-04-17 04:40:00,2.4144,2.4147,2.41407,2.4144,289000000.0
2007-04-17 04:45:00,2.4147,2.4148,2.4143,2.4147,181500000.0
2007-04-17 04:50:00,2.4147,2.4147,2.4141,2.4144,436600001.0
2007-04-17 04:55:00,2.4144,2.4145,2.4142,2.4144,317900000.0
2007-04-17 05:00:00,2.4143,2.4143,2.4139,2.4143,162600000.0
2007-04-17 05:05:00,2.41388,2.4145,2.41352,2.4145,263900000.0
2007-04-17 05:10:00,2.4145,2.4149,2.4144,2.4146,234599999.0
2007-04-17 05:15:00,2.41433,2.415,2.41401,2.4146,265200000.0
2007-04-17 05:20:00,2.4146,2.4146,2.41352,2.4141,143200000.0
2007-04-17 05:25:00,2.4141,2.4145,2.41359,2.4145,92900000.0
2007-04-17 05:30:00,2.4144,2.4146,2.414,2.41455,165200000.0
2007-04-17 05:35:00,2.4146,2.4148,2.4145,2.4148,226600000.0
2007-04-17 05:40:00,2.4147,2.41502,2.41419,2.41448,648199998.0
2007-04-17 05:45:00,2.4148,2.4149,2.41419,2.4147,265800000.0
2007-04-17 05:50:00,2.41447,2.4149,2.41439,2.4146,335800000.0
2007-04-17 05:55:00,2.4147,2.4148,2.4143,2.4145,456300000.0
2007-04-17 06:00:00,2.41445,2.4145,2.4141,2.4141,126000000.0
2007-04-17 06:05:00,2.4141,2.4143,2.41338,2.4141,196900000.0
2007-04-17 06:10:00,2.4141,2.4142,2.4139,2.4141,104400000.0
2007-04-17 06:15:00,2.4141,2.4142,2.4137,2.4138,277800000.0
2007-04-17 06:20:00,2.4138,2.4141,2.4137,2.414,286200000.0
2007-04-17 06:25:00,2.414,2.4141,2.4134,2.4141,189000000.0
2007-04-17 06:30:00,2.4143,2.4143,2.4137,2.4142,226500000.0
2007-04-17 06:35:00,2.4142,2.4143,2.4136,2.414,509000000.0
2007-04-17 06:40:00,2.4138,2.414,2.4137,2.414,237000000.0
2007-04-17 06:45:00,2.414,2.414,2.4136,2.4139,145100000.0
2007-04-17 06:50:00,2.4138,2.414,2.41305,2.4136,444900000.0
2007-04-17 06:55:00,2.4136,2.4137,2.4132,2.4136,158000000.0
2007-04-17 07:00:00,2.4136,2.41405,2.4136,2.414,213200000.0
2007-04-17 07:05:00,2.414,2.4144,2.4137,2.414,550800001.0
2007-04-17 07:10:00,2.414,2.4146,2.4138,2.41425,990600000.0
2007-04-17 07:15:00,2.4141,2.4147,2.4141,2.4145,545600000.0
2007-04-17 07:20:00,2.4145,2.4148,2.4145,2.4146,232000000.0
2007-04-17 07:25:00,2.4145,2.4146,2.4145,2.4145,120000000.0
2007-04-17 07:30:00,2.4145,2.4156,2.4145,2.4153,689600000.0
2007-04-17 07:35:00,2.4153,2.4158,2.415,2.415,549000000.0
2007-04-17 07:40:00,2.415,2.4151,2.4143,2.4147,438200000.0
2007-04-17 07:45:00,2.4147,2.4153,2.4146,2.4149,585400000.0
2007-04-17 07:50:00,2.4149,2.4151,2.4144,2.4149,525600000.0
2007-04-17 07:55:00,2.4148,2.4152,2.4145,2.41495,878000001.0
2007-04-17 08:00:00,2.415,2.4158,2.415,2.4155,1091000000.0
2007-04-17 08:05:00,2.4155,2.416,2.4147,2.4148,768200000.0
2007-04-17 08:10:00,2.4148,2.4149,2.4142,2.4148,775099999.0
2007-04-17 08:15:00,2.4147,2.4151,2.4145,2.4147,641800000.0
2007-04-17 08:20:00,2.4147,2.415,2.4143,2.4145,826100000.0
2007-04-17 08:25:00,2.4145,2.4152,2.4143,2.4145,1143600001.0
2007-04-17 08:30:00,2.4145,2.4152,2.4143,2.4149,1126400001.0
2007-04-17 08:35:00,2.415,2.4154,2.4148,2.4151,877600000.0
2007-04-17 08:40:00,2.4151,2.4153,2.4142,2.4144,509100000.0
2007-04-17 08:45:00,2.4144,2.4144,2.4132,2.4134,1211400001.0
2007-04-17 08:50:00,2.4135,2.4139,2.41305,2.4137,1176700000.0
2007-04-17 08:55:00,2.4136,2.4143,2.4133,2.414,1087999999.0
2007-04-17 09:00:00,2.414,2.4155,2.4136,2.4148,1041200002.0
2007-04-17 09:05:00,2.4148,2.4148,2.4132,2.41335,901800000.0
2007-04-17 09:10:00,2.4133,2.41375,2.4131,2.4136,597100000.0
2007-04-17 09:15:00,2.41355,2.4141,2.4133,2.4141,481000001.0
2007-04-17 09:20:00,2.4141,2.4146,2.4138,2.4143,1201400001.0
2007-04-17 09:25:00,2.4143,2.4146,2.414,2.4145,908899999.0
2007-04-17 09:30:00,2.4145,2.4159,2.41435,2.4156,1627800001.0
2007-04-17 09:35:00,2.4156,2.4163,2.41535,2.4159,1373099994.0
2007-04-17 09:40:00,2.4159,2.4161,2.4154,2.4155,1000800002.0
2007-04-17 09:45:00,2.4155,2.4158,2.4154,2.4154,724500000.0
2007-04-17 09:50:00,2.4155,2.41595,2.4154,2.4159,575700000.0
2007-04-17 09:55:00,2.416,2.4165,2.4153,2.41535,705100002.0
2007-04-17 10:00:00,2.4154,2.4157,2.4151,2.4154,995699997.0
2007-04-17 10:05:00,2.4153,2.4154,2.4142,2.4142,1413400000.0
2007-04-17 10:10:00,2.4143,2.4145,2.4139,2.4142,869600000.0
2007-04-17 10:15:00,2.4142,2.4143,2.4135,2.41375,1282499997.0
2007-04-17 10:20:00,2.4139,2.4139,2.413,2.4137,1775500001.0
2007-04-17 10:25:00,2.4137,2.4149,2.4134,2.4144,1667599993.0
2007-04-17 10:30:00,2.4153,2.4226,2.4153,2.42195,2358000000.0
2007-04-17 10:35:00,2.4218,2.4237,2.4217,2.4235,2109899998.0
2007-04-17 10:40:00,2.4236,2.4239,2.4228,2.4228,1411100000.0
2007-04-17 10:45:00,2.4228,2.4237,2.4217,2.4227,2005199999.0
2007-04-17 10:50:00,2.4227,2.42295,2.4219,2.4225,1397100000.0
2007-04-17 10:55:00,2.4225,2.4227,2.4218,2.4221,1244400000.0
2007-04-17 11:00:00,2.4223,2.4224,2.4207,2.4219,1791140200.0
2007-04-17 11:05:00,2.4219,2.42255,2.4214,2.4224,1805999998.0
2007-04-17 11:10:00,2.4224,2.42285,2.4221,2.4223,843100000.0
2007-04-17 11:15:00,2.4222,2.4235,2.4218,2.4235,1767500000.0
2007-04-17 11:20:00,2.4234,2.4239,2.4227,2.4231,1371800002.0
2007-04-17 11:25:00,2.423,2.4235,2.4191,2.423,871000001.0
2007-04-17 11:30:00,2.423,2.42405,2.4222,2.4234,1441600000.0
2007-04-17 11:35:00,2.4234,2.4235,2.4223,2.4227,1339600000.0
2007-04-17 11:40:00,2.4227,2.42305,2.4225,2.4226,752300000.0
2007-04-17 11:45:00,2.4226,2.4233,2.4226,2.4231,686900000.0
2007-04-17 11:50:00,2.423,2.4235,2.4228,2.4234,884600000.0
2007-04-17 11:55:00,2.4234,2.4235,2.4229,2.4234,958799999.0
2007-04-17 12:00:00,2.4234,2.4237,2.4229,2.42335,1279799996.0
2007-04-17 12:05:00,2.4233,2.4244,2.4233,2.4242,676600000.0
2007-04-17 12:10:00,2.4242,2.42425,2.4227,2.4235,921300000.0
2007-04-17 12:15:00,2.4235,2.4237,2.4232,2.4236,1227300000.0
2007-04-17 12:20:00,2.4235,2.4251,2.4235,2.4246,2640300002.0
2007-04-17 12:25:00,2.4246,2.4267,2.42435,2.4259,2101400002.0
2007-04-17 12:30:00,2.4261,2.4265,2.42545,2.4259,1753800006.0
2007-04-17 12:35:00,2.42585,2.4261,2.4244,2.4248,1739299999.0
2007-04-17 12:40:00,2.42485,2.4251,2.4241,2.4241,1166499996.0
2007-04-17 12:45:00,2.424,2.4242,2.4229,2.4235,865000001.0
2007-04-17 12:50:00,2.4234,2.4236,2.42275,2.423,623200000.0
2007-04-17 12:55:00,2.423,2.42335,2.4223,2.4229,851500000.0
2007-04-17 13:00:00,2.4229,2.4241,2.4229,2.4236,1296300000.0
2007-04-17 13:05:00,2.4236,2.424,2.4228,2.4229,1697200000.0
2007-04-17 13:10:00,2.4229,2.4236,2.4228,2.4232,1072300000.0
2007-04-17 13:15:00,2.4232,2.4248,2.423,2.4243,1261800002.0
2007-04-17 13:20:00,2.4242,2.4247,2.4235,2.4235,1246400002.0
2007-04-17 13:25:00,2.4235,2.4247,2.4235,2.4246,1168500002.0
2007-04-17 13:30:00,2.4244,2.4248,2.4241,2.4246,1011899992.0
2007-04-17 13:35:00,2.4246,2.42495,2.4243,2.4246,546899999.0
2007-04-17 13:40:00,2.42455,2.42455,2.4242,2.42445,447300000.0
2007-04-17 13:45:00,2.42445,2.42455,2.4231,2.4243,1401600000.0
2007-04-17 13:50:00,2.4241,2.4247,2.4236,2.4247,1200600000.0
2007-04-17 13:55:00,2.4246,2.4251,2.42425,2.4248,1883499994.0
2007-04-17 14:00:00,2.4248,2.4252,2.4246,2.4249,1394199995.0
2007-04-17 14:05:00,2.4249,2.4257,2.4244,2.4254,1359199998.0
2007-04-17 14:10:00,2.4255,2.4259,2.4252,2.4257,1015599998.0
2007-04-17 14:15:00,2.4257,2.4263,2.4255,2.42585,1187599999.0
2007-04-17 14:20:00,2.4258,2.4265,2.4258,2.4262,1335600000.0
2007-04-17 14:25:00,2.4262,2.4268,2.4242,2.4246,1618800002.0
2007-04-17 14:30:00,2.42355,2.4265,2.4229,2.4258,2400900001.0
2007-04-17 14:35:00,2.4258,2.4263,2.4249,2.4255,2129299998.0
2007-04-17 14:40:00,2.4255,2.4258,2.4234,2.4234,2117599995.0
2007-04-17 14:45:00,2.4234,2.4248,2.4217,2.4222,2524099998.0
2007-04-17 14:50:00,2.4221,2.4234,2.42135,2.4231,2499099996.0
2007-04-17 14:55:00,2.4231,2.4241,2.4226,2.4236,2159000001.0
2007-04-17 15:00:00,2.4236,2.4239,2.423,2.4238,1450799999.0
2007-04-17 15:05:00,2.4238,2.4241,2.4228,2.4231,1608100001.0
2007-04-17 15:10:00,2.4231,2.4234,2.4225,2.4233,1313700003.0
2007-04-17 15:15:00,2.4231,2.4238,2.4226,2.4227,1866500001.0
2007-04-17 15:20:00,2.4227,2.423,2.4218,2.4223,1105300000.0
2007-04-17 15:25:00,2.4223,2.4226,2.4217,2.4219,1571299998.0
2007-04-17 15:30:00,2.4219,2.42225,2.42155,2.4221,1956600000.0
2007-04-17 15:35:00,2.4221,2.4226,2.422,2.4222,1784599999.0
2007-04-17 15:40:00,2.4221,2.4227,2.4218,2.4225,973000000.0
2007-04-17 15:45:00,2.4224,2.42265,2.4218,2.4219,1073900000.0
2007-04-17 15:50:00,2.422,2.4224,2.4217,2.4222,1166100001.0
2007-04-17 15:55:00,2.4222,2.4233,2.42175,2.4233,1479800003.0
2007-04-17 16:00:00,2.4233,2.4233,2.422,2.4224,1137299999.0
2007-04-17 16:05:00,2.4224,2.4227,2.4218,2.4221,752500000.0
2007-04-17 16:10:00,2.4221,2.4224,2.4219,2.4223,933399998.0
2007-04-17 16:15:00,2.4224,2.4225,2.42205,2.4225,1209300000.0
2007-04-17 16:20:00,2.4225,2.4226,2.4218,2.4224,1538900000.0
2007-04-17 16:25:00,2.4223,2.4226,2.422,2.4223,647700000.0
2007-04-17 16:30:00,2.4223,2.4224,2.42165,2.4217,771200000.0
2007-04-17 16:35:00,2.4217,2.4225,2.4214,2.4223,1587000001.0
2007-04-17 16:40:00,2.4224,2.4226,2.4216,2.4221,1317000000.0
2007-04-17 16:45:00,2.4221,2.4231,2.4217,2.4229,1176100000.0
2007-04-17 16:50:00,2.4229,2.4245,2.4227,2.4239,1111099998.0
2007-04-17 16:55:00,2.4239,2.4261,2.4234,2.4257,1345800001.0
2007-04-17 17:00:00,2.4255,2.4259,2.4248,2.4256,1865899998.0
2007-04-17 17:05:00,2.4256,2.4256,2.4249,2.425,967000002.0
2007-04-17 17:10:00,2.425,2.4255,2.4249,2.4253,927199999.0
2007-04-17 17:15:00,2.4252,2.4256,2.4248,2.4255,1001100002.0
2007-04-17 17:20:00,2.4255,2.4258,2.425,2.425,1282199998.0
2007-04-17 17:25:00,2.4252,2.4254,2.4248,2.4253,1443000003.0
2007-04-17 17:30:00,2.4253,2.4259,2.42495,2.42495,877399999.0
2007-04-17 17:35:00,2.4249,2.425,2.4242,2.4244,788600000.0
2007-04-17 17:40:00,2.4244,2.4244,2.4235,2.4239,1592000000.0
2007-04-17 17:45:00,2.4239,2.42485,2.4236,2.42475,1887100002.0
2007-04-17 17:50:00,2.42475,2.425,2.4237,2.4247,1318300000.0
2007-04-17 17:55:00,2.4247,2.4257,2.4246,2.4257,1539300000.0
2007-04-17 18:00:00,2.4257,2.4263,2.4254,2.4258,993200000.0
2007-04-17 18:05:00,2.4258,2.4259,2.4246,2.4248,1094800001.0
2007-04-17 18:10:00,2.4248,2.4248,2.4236,2.4239,667599999.0
2007-04-17 18:15:00,2.4239,2.4245,2.4231,2.4244,976600000.0
2007-04-17 18:20:00,2.4245,2.4249,2.4239,2.42435,1804200000.0
2007-04-17 18:25:00,2.4245,2.4253,2.4244,2.4252,1193800001.0
2007-04-17 18:30:00,2.4253,2.4254,2.4236,2.4242,1538599998.0
2007-04-17 18:35:00,2.4242,2.4248,2.4238,2.4243,967699999.0
2007-04-17 18:40:00,2.4243,2.4244,2.4232,2.4233,834500000.0
2007-04-17 18:45:00,2.4234,2.4236,2.4233,2.4236,580900001.0
2007-04-17 18:50:00,2.4236,2.4238,2.4232,2.42355,570000000.0
2007-04-17 18:55:00,2.42365,2.4237,2.4228,2.4228,778900000.0
2007-04-17 19:00:00,2.4228,2.4231,2.4222,2.4226,824200000.0
2007-04-17 19:05:00,2.4226,2.4243,2.4225,2.42335,820800000.0
2007-04-17 19:10:00,2.42335,2.42345,2.4231,2.4232,559199999.0
2007-04-17 19:15:00,2.4233,2.4235,2.4232,2.42335,145000000.0
2007-04-17 19:20:00,2.4233,2.4238,2.4233,2.4235,456900001.0
2007-04-17 19:25:00,2.4236,2.4238,2.4233,2.4235,470799999.0
2007-04-17 19:30:00,2.4235,2.4236,2.42315,2.4233,395800000.0
2007-04-17 19:35:00,2.4233,2.4235,2.42295,2.42295,427200000.0
2007-04-17 19:40:00,2.42295,2.4232,2.4227,2.4228,512700001.0
2007-04-17 19:45:00,2.4227,2.4234,2.4226,2.4232,562000000.0
2007-04-17 19:50:00,2.4232,2.4236,2.4231,2.4232,264400002.0
2007-04-17 19:55:00,2.4232,2.4236,2.4227,2.4228,268000001.0
2007-04-17 20:00:00,2.4228,2.423,2.4225,2.4229,198000000.0
2007-04-17 20:05:00,2.4229,2.4233,2.4228,2.4233,422500000.0
2007-04-17 20:10:00,2.4233,2.424,2.4232,2.4235,489900000.0
2007-04-17 20:15:00,2.4235,2.424,2.4234,2.4238,582400000.0
2007-04-17 20:20:00,2.4239,2.4243,2.4234,2.42415,476300000.0
2007-04-17 20:25:00,2.4241,2.4244,2.42385,2.4241,408900000.0
2007-04-17 20:30:00,2.4241,2.4242,2.4236,2.4236,415000000.0
2007-04-17 20:35:00,2.4236,2.4244,2.4236,2.4244,520600000.0
2007-04-17 20:40:00,2.4246,2.4249,2.4242,2.4245,699400000.0
2007-04-17 20:45:00,2.4245,2.4248,2.4242,2.4247,380899999.0
2007-04-17 20:50:00,2.4247,2.4251,2.4245,2.4247,826400000.0
2007-04-17 20:55:00,2.4247,2.4251,2.4244,2.425,1020799997.0
2007-04-17 21:00:00,2.42505,2.42525,2.42445,2.4249,423500000.0
2007-04-17 21:05:00,2.4248,2.425,2.4244,2.4248,405300000.0
2007-04-17 21:10:00,2.425,2.42575,2.4249,2.4256,767000000.0
2007-04-17 21:15:00,2.4255,2.42565,2.4252,2.4256,413400000.0
2007-04-17 21:20:00,2.4256,2.4267,2.4256,2.4264,1129900000.0
2007-04-17 21:25:00,2.42645,2.4266,2.426,2.4264,790900000.0
2007-04-17 21:30:00,2.4264,2.4265,2.4259,2.42605,553700000.0
2007-04-17 21:35:00,2.42605,2.4267,2.4259,2.4265,469400000.0
2007-04-17 21:40:00,2.4267,2.4268,2.4264,2.4265,567999999.0
2007-04-17 21:45:00,2.4265,2.4268,2.4261,2.4263,334300000.0
2007-04-17 21:50:00,2.4263,2.4269,2.4263,2.4266,434700000.0
2007-04-17 21:55:00,2.4266,2.4268,2.42615,2.4266,388700000.0
2007-04-17 22:00:00,2.4262,2.4265,2.4256,2.4263,614600000.0
2007-04-17 22:05:00,2.42635,2.4266,2.4259,2.4262,678400000.0
2007-04-17 22:10:00,2.42625,2.4264,2.4254,2.4262,517400000.0
2007-04-17 22:15:00,2.4262,2.4265,2.4256,2.4259,994299998.0
2007-04-17 22:20:00,2.4262,2.4263,2.4255,2.4258,606600001.0
2007-04-17 22:25:00,2.42541,2.4262,2.42529,2.4257,201700000.0
2007-04-17 22:30:00,2.426,2.4266,2.4258,2.4263,431500000.0
2007-04-17 22:35:00,2.4264,2.4266,2.4257,2.4257,179000000.0
2007-04-17 22:40:00,2.4257,2.4259,2.4254,2.4256,298600000.0
2007-04-17 22:45:00,2.4256,2.4258,2.42435,2.4248,401400000.0
2007-04-17 22:50:00,2.4249,2.4255,2.4242,2.4246,446600000.0
2007-04-17 22:55:00,2.4246,2.4254,2.4246,2.4252,350800000.0
2007-04-17 23:00:00,2.4252,2.4256,2.4248,2.4251,201700000.0
2007-04-17 23:05:00,2.4251,2.4261,2.4251,2.4256,277000000.0
2007-04-17 23:10:00,2.4256,2.4262,2.4255,2.426,421400000.0
2007-04-17 23:15:00,2.42615,2.42685,2.42615,2.42665,361200000.0
2007-04-17 23:20:00,2.4268,2.42705,2.4264,2.4269,157400000.0
2007-04-17 23:25:00,2.4269,2.427,2.4258,2.426,497100000.0
2007-04-17 23:30:00,2.42605,2.42605,2.4254,2.4259,194600000.0
2007-04-17 23:35:00,2.4258,2.42585,2.4253,2.4253,133200000.0
2007-04-17 23:40:00,2.4253,2.4259,2.4253,2.4258,221400000.0
2007-04-17 23:45:00,2.4258,2.4258,2.42477,2.4255,241700000.0
2007-04-17 23:50:00,2.4255,2.426,2.42475,2.4259,215300000.0
2007-04-17 23:55:00,2.4259,2.4259,2.42505,2.42545,180100000.0
2007-04-18 00:00:00,2.4256,2.4256,2.4252,2.4252,356100000.0
2007-04-18 00:05:00,2.42525,2.4253,2.42462,2.4252,171200000.0
2007-04-18 00:10:00,2.42515,2.42525,2.425,2.42505,163300000.0
2007-04-18 00:15:00,2.425,2.4252,2.425,2.425,141200000.0
2007-04-18 00:20:00,2.4252,2.4254,2.42515,2.4254,161000000.0
2007-04-18 00:25:00,2.4254,2.4254,2.42487,2.42493,89900000.0
2007-04-18 00:30:00,2.4253,2.4256,2.42484,2.4252,214500000.0
2007-04-18 00:35:00,2.4253,2.4255,2.4251,2.4254,216700000.0
2007-04-18 00:40:00,2.4254,2.4255,2.42499,2.4255,168700000.0
2007-04-18 00:45:00,2.4255,2.4258,2.4255,2.4256,149500000.0
2007-04-18 00:50:00,2.4258,2.4261,2.4256,2.4258,135000000.0
2007-04-18 00:55:00,2.4258,2.4263,2.4257,2.4263,82700000.0
2007-04-18 01:00:00,2.4263,2.4268,2.4261,2.4264,287700000.0
2007-04-18 01:05:00,2.4264,2.4268,2.4263,2.4264,207300000.0
2007-04-18 01:10:00,2.4265,2.4266,2.4248,2.4249,730799999.0
2007-04-18 01:15:00,2.4251,2.4259,2.4251,2.4255,294500000.0
2007-04-18 01:20:00,2.4254,2.4256,2.42478,2.42478,133600000.0
2007-04-18 01:25:00,2.4252,2.42567,2.42414,2.4249,228100000.0
2007-04-18 01:30:00,2.425,2.4254,2.42485,2.4252,133100000.0
2007-04-18 01:35:00,2.4253,2.4254,2.4252,2.4252,169700000.0
2007-04-18 01:40:00,2.4252,2.4253,2.42454,2.4251,352900000.0
2007-04-18 01:45:00,2.4251,2.4253,2.4248,2.4251,396500000.0
2007-04-18 01:50:00,2.4251,2.4252,2.4245,2.4247,226600000.0
2007-04-18 01:55:00,2.4246,2.4246,2.4234,2.4244,686299999.0
2007-04-18 02:00:00,2.4245,2.4251,2.4243,2.4246,435800000.0
2007-04-18 02:05:00,2.4248,2.425,2.4245,2.425,377400000.0
2007-04-18 02:10:00,2.4249,2.4251,2.4246,2.4248,345400000.0
2007-04-18 02:15:00,2.4247,2.425,2.4243,2.4248,357500000.0
2007-04-18 02:20:00,2.4249,2.4254,2.4245,2.4251,920000001.0
2007-04-18 02:25:00,2.4251,2.4255,2.4239,2.4245,572900000.0
2007-04-18 02:30:00,2.4245,2.4248,2.424,2.4243,872600001.0
2007-04-18 02:35:00,2.4243,2.4246,2.42335,2.4244,907800000.0
2007-04-18 02:40:00,2.4244,2.4247,2.4234,2.4243,926200000.0
2007-04-18 02:45:00,2.4241,2.4241,2.4227,2.4232,805900000.0
2007-04-18 02:50:00,2.4232,2.4239,2.423,2.4236,570700000.0
2007-04-18 02:55:00,2.4236,2.4239,2.4234,2.4237,500599999.0
2007-04-18 03:00:00,2.4237,2.4239,2.4232,2.4232,734600000.0
2007-04-18 03:05:00,2.4232,2.424,2.4232,2.4237,674400000.0
2007-04-18 03:10:00,2.4237,2.4239,2.423,2.4231,699400000.0
2007-04-18 03:15:00,2.4231,2.4233,2.4225,2.4229,528400000.0
2007-04-18 03:20:00,2.4229,2.4232,2.4225,2.4225,561400000.0
2007-04-18 03:25:00,2.4225,2.423,2.4223,2.4229,461900000.0
2007-04-18 03:30:00,2.4229,2.4232,2.4227,2.4229,412800000.0
2007-04-18 03:35:00,2.42275,2.4236,2.42255,2.4231,682500000.0
2007-04-18 03:40:00,2.4231,2.4235,2.423,2.4234,981200000.0
2007-04-18 03:45:00,2.4234,2.4235,2.4228,2.4231,335800000.0
2007-04-18 03:50:00,2.4231,2.4234,2.4227,2.4229,418500000.0
2007-04-18 03:55:00,2.4229,2.4231,2.4227,2.4227,179800000.0
2007-04-18 04:00:00,2.4227,2.4228,2.4226,2.4228,145000000.0
2007-04-18 04:05:00,2.4229,2.4233,2.4226,2.4232,234300000.0
2007-04-18 04:10:00,2.42315,2.4233,2.4231,2.4231,193300000.0
2007-04-18 04:15:00,2.4231,2.4233,2.4229,2.423,209500000.0
2007-04-18 04:20:00,2.4231,2.4233,2.4229,2.423,342600000.0
2007-04-18 04:25:00,2.4229,2.423,2.4225,2.4227,348100000.0
2007-04-18 04:30:00,2.4227,2.4228,2.4223,2.4228,271800000.0
2007-04-18 04:35:00,2.4228,2.423,2.4227,2.423,67500000.0
2007-04-18 04:40:00,2.423,2.423,2.4223,2.4227,327899999.0
2007-04-18 04:45:00,2.4227,2.4228,2.4226,2.4226,63000000.0
2007-04-18 04:50:00,2.4226,2.4226,2.4222,2.4222,309100000.0
2007-04-18 04:55:00,2.4222,2.4224,2.4221,2.4224,118400000.0
2007-04-18 05:00:00,2.4224,2.4229,2.4223,2.4229,120800000.0
2007-04-18 05:05:00,2.4229,2.4234,2.4224,2.4225,520400000.0
2007-04-18 05:10:00,2.4225,2.423,2.4222,2.423,469700000.0
2007-04-18 05:15:00,2.423,2.4238,2.4228,2.4233,306300000.0
2007-04-18 05:20:00,2.4233,2.4235,2.42296,2.4234,238900000.0
2007-04-18 05:25:00,2.4235,2.4237,2.4231,2.4231,245800000.0
2007-04-18 05:30:00,2.4235,2.4235,2.4229,2.4231,124200000.0
2007-04-18 05:35:00,2.4231,2.4234,2.4229,2.4234,104300000.0
2007-04-18 05:40:00,2.4234,2.4234,2.423,2.4232,164000000.0
2007-04-18 05:45:00,2.4234,2.4245,2.4231,2.4245,474200000.0
2007-04-18 05:50:00,2.4242,2.4243,2.4235,2.42373,588800000.0
2007-04-18 05:55:00,2.424,2.4249,2.4239,2.4249,230000000.0
2007-04-18 06:00:00,2.4248,2.4249,2.42403,2.4248,271800000.0
2007-04-18 06:05:00,2.4248,2.425,2.4243,2.4245,236000000.0
2007-04-18 06:10:00,2.4245,2.4249,2.4244,2.4244,313300000.0
2007-04-18 06:15:00,2.4243,2.4247,2.4242,2.4243,300500002.0
2007-04-18 06:20:00,2.4243,2.4243,2.4241,2.4242,212100000.0
2007-04-18 06:25:00,2.4242,2.4243,2.4239,2.424,217200000.0
2007-04-18 06:30:00,2.424,2.4241,2.4236,2.4238,547700000.0
2007-04-18 06:35:00,2.4238,2.4241,2.42355,2.4241,652700000.0
2007-04-18 06:40:00,2.424,2.4242,2.424,2.424,430300000.0
2007-04-18 06:45:00,2.424,2.4242,2.42339,2.424,182500000.0
2007-04-18 06:50:00,2.424,2.424,2.4233,2.4234,507300000.0
2007-04-18 06:55:00,2.4234,2.4237,2.4233,2.4236,343100001.0
2007-04-18 07:00:00,2.4236,2.4238,2.4235,2.4235,306100000.0
2007-04-18 07:05:00,2.4235,2.4236,2.4225,2.423,681199999.0
2007-04-18 07:10:00,2.423,2.4231,2.4227,2.4227,328800000.0
2007-04-18 07:15:00,2.4227,2.423,2.4226,2.4226,242100000.0
2007-04-18 07:20:00,2.4226,2.423,2.4222,2.4229,212000000.0
2007-04-18 07:25:00,2.42207,2.423,2.42207,2.4227,393500000.0
2007-04-18 07:30:00,2.4227,2.423,2.4227,2.4229,299900000.0
2007-04-18 07:35:00,2.4229,2.4236,2.4226,2.4232,481900000.0
2007-04-18 07:40:00,2.4234,2.4241,2.423,2.423,851800001.0
2007-04-18 07:45:00,2.423,2.424,2.423,2.4239,963900002.0
2007-04-18 07:50:00,2.4238,2.4247,2.4233,2.4243,1148000002.0
2007-04-18 07:55:00,2.4242,2.4249,2.4241,2.4247,1077900000.0
2007-04-18 08:00:00,2.4247,2.4251,2.42445,2.4248,674700000.0
2007-04-18 08:05:00,2.4248,2.4249,2.4244,2.4246,876900000.0
2007-04-18 08:10:00,2.4246,2.4252,2.4238,2.4241,895499998.0
2007-04-18 08:15:00,2.4244,2.4244,2.4238,2.4238,653700000.0
2007-04-18 08:20:00,2.4238,2.4244,2.4236,2.4243,1103400000.0
2007-04-18 08:25:00,2.4241,2.4246,2.4239,2.4242,560400000.0
2007-04-18 08:30:00,2.4242,2.4247,2.4235,2.4239,924599998.0
2007-04-18 08:35:00,2.4234,2.42385,2.4224,2.4228,1344599999.0
2007-04-18 08:40:00,2.4228,2.4238,2.4228,2.4232,1235899999.0
2007-04-18 08:45:00,2.4232,2.4232,2.4223,2.4223,1457000003.0
2007-04-18 08:50:00,2.4223,2.423,2.4216,2.4219,790699999.0
2007-04-18 08:55:00,2.4218,2.4232,2.4218,2.4232,1698300002.0
2007-04-18 09:00:00,2.42315,2.4233,2.4225,2.4227,1371162501.0
2007-04-18 09:05:00,2.4228,2.423,2.4217,2.4219,1532700002.0
2007-04-18 09:10:00,2.42195,2.42225,2.4208,2.4211,2443899997.0
2007-04-18 09:15:00,2.4211,2.4223,2.4211,2.4221,1274500000.0
2007-04-18 09:20:00,2.4222,2.423,2.42185,2.4228,1257400000.0
2007-04-18 09:25:00,2.4226,2.4229,2.4213,2.4215,1255700002.0
2007-04-18 09:30:00,2.42155,2.4217,2.4206,2.4211,1474199999.0
2007-04-18 09:35:00,2.4211,2.4211,2.4203,2.4205,1328299999.0
2007-04-18 09:40:00,2.42045,2.421,2.4202,2.4203,1333400003.0
2007-04-18 09:45:00,2.4205,2.4213,2.4204,2.421,943199999.0
2007-04-18 09:50:00,2.4211,2.42235,2.4208,2.4209,1617600000.0
2007-04-18 09:55:00,2.4209,2.421,2.4202,2.4206,1277799999.0
2007-04-18 10:00:00,2.4206,2.421,2.4202,2.4206,1442100000.0
2007-04-18 10:05:00,2.4206,2.4221,2.42045,2.4219,1515400004.0
2007-04-18 10:10:00,2.4219,2.4235,2.4219,2.4227,1620800002.0
2007-04-18 10:15:00,2.4227,2.4229,2.4225,2.4225,651599997.0
2007-04-18 10:20:00,2.4225,2.4227,2.4222,2.4222,924099999.0
2007-04-18 10:25:00,2.4222,2.4228,2.4215,2.4217,1438700000.0
2007-04-18 10:30:00,2.4217,2.4256,2.4215,2.4244,2343900000.0
2007-04-18 10:35:00,2.42445,2.4255,2.4242,2.4255,1414699999.0
2007-04-18 10:40:00,2.42545,2.4259,2.4235,2.4237,1019900000.0
2007-04-18 10:45:00,2.4239,2.4249,2.4237,2.4244,822800000.0
2007-04-18 10:50:00,2.4243,2.4247,2.4228,2.4229,934099997.0
2007-04-18 10:55:00,2.4229,2.4231,2.4203,2.4207,1840499996.0
2007-04-18 11:00:00,2.4207,2.4214,2.4203,2.421,1790900000.0
2007-04-18 11:05:00,2.4211,2.4215,2.4207,2.4208,1217700000.0
2007-04-18 11:10:00,2.4209,2.4213,2.4204,2.4208,1401699999.0
2007-04-18 11:15:00,2.4208,2.4214,2.4206,2.4212,793400000.0
2007-04-18 11:20:00,2.4212,2.4218,2.421,2.4213,1136800000.0
2007-04-18 11:25:00,2.4213,2.4218,2.4213,2.4215,836400000.0
2007-04-18 11:30:00,2.4215,2.422,2.42125,2.4213,939500000.0
2007-04-18 11:35:00,2.4213,2.42145,2.42045,2.4206,1179400001.0
2007-04-18 11:40:00,2.4207,2.4213,2.4204,2.4209,1369900004.0
2007-04-18 11:45:00,2.4209,2.4216,2.4206,2.4207,1425800000.0
2007-04-18 11:50:00,2.4207,2.4209,2.4204,2.4209,671600000.0
2007-04-18 11:55:00,2.4207,2.4209,2.4203,2.4209,1532399999.0
2007-04-18 12:00:00,2.4209,2.42205,2.4207,2.422,1386800001.0
2007-04-18 12:05:00,2.422,2.4223,2.4212,2.4218,973200000.0
2007-04-18 12:10:00,2.4218,2.42235,2.4217,2.4217,1172400002.0
2007-04-18 12:15:00,2.4217,2.4221,2.4208,2.421,1015900001.0
2007-04-18 12:20:00,2.421,2.4212,2.4204,2.4204,775200000.0
2007-04-18 12:25:00,2.42035,2.4207,2.4199,2.4199,517500000.0
2007-04-18 12:30:00,2.4199,2.4204,2.4197,2.4203,546600000.0
2007-04-18 12:35:00,2.4203,2.4205,2.42,2.4201,777900000.0
2007-04-18 12:40:00,2.42015,2.421,2.4201,2.4209,1636100000.0
2007-04-18 12:45:00,2.4208,2.4215,2.4205,2.4207,983200001.0
2007-04-18 12:50:00,2.4206,2.4208,2.4203,2.4204,923100000.0
2007-04-18 12:55:00,2.4204,2.4205,2.4191,2.41965,1205100002.0
2007-04-18 13:00:00,2.4196,2.4202,2.4193,2.4202,1033699999.0
2007-04-18 13:05:00,2.42,2.4204,2.4195,2.4203,1296100005.0
2007-04-18 13:10:00,2.42025,2.42045,2.42,2.42,819499998.0
2007-04-18 13:15:00,2.42,2.4205,2.4196,2.42,1033100000.0
2007-04-18 13:20:00,2.4198,2.42,2.4191,2.4197,1585000001.0
2007-04-18 13:25:00,2.4197,2.4197,2.4174,2.4182,1236799999.0
2007-04-18 13:30:00,2.4182,2.4185,2.4171,2.4182,1139600000.0
2007-04-18 13:35:00,2.4182,2.41835,2.4172,2.418,835300000.0
2007-04-18 13:40:00,2.418,2.418,2.4171,2.4175,585000000.0
2007-04-18 13:45:00,2.4175,2.41795,2.4168,2.4168,1489800000.0
2007-04-18 13:50:00,2.41685,2.417,2.4138,2.4139,1496700000.0
2007-04-18 13:55:00,2.4139,2.415,2.41335,2.415,1940799999.0
2007-04-18 14:00:00,2.415,2.4158,2.4148,2.4154,1598199993.0
2007-04-18 14:05:00,2.4154,2.41745,2.4154,2.4159,2285500001.0
2007-04-18 14:10:00,2.4159,2.4166,2.4157,2.4161,1407000001.0
2007-04-18 14:15:00,2.4163,2.4173,2.416,2.41665,2569099998.0
2007-04-18 14:20:00,2.41665,2.4171,2.4161,2.4168,1438000000.0
2007-04-18 14:25:00,2.4168,2.4183,2.4162,2.4171,1831300000.0
2007-04-18 14:30:00,2.4168,2.417,2.41515,2.4161,1811300002.0
2007-04-18 14:35:00,2.4161,2.4167,2.4152,2.4159,2473499996.0
2007-04-18 14:40:00,2.4158,2.4168,2.4153,2.416,1181799999.0
2007-04-18 14:45:00,2.41605,2.4163,2.4151,2.4161,1938500004.0
2007-04-18 14:50:00,2.416,2.4175,2.4159,2.4175,1513400000.0
2007-04-18 14:55:00,2.4173,2.4185,2.4167,2.4179,2070800002.0
2007-04-18 15:00:00,2.4178,2.4179,2.4171,2.4171,1531700003.0
2007-04-18 15:05:00,2.4171,2.4175,2.4163,2.41635,1455800005.0
2007-04-18 15:10:00,2.4164,2.417,2.416,2.4167,1563600004.0
2007-04-18 15:15:00,2.4167,2.41725,2.4167,2.4168,1128200002.0
2007-04-18 15:20:00,2.4167,2.4174,2.4164,2.4174,1495399999.0
2007-04-18 15:25:00,2.4174,2.4177,2.417,2.41745,1333000000.0
2007-04-18 15:30:00,2.4174,2.4177,2.4167,2.4167,1139699998.0
2007-04-18 15:35:00,2.4167,2.41675,2.4161,2.4166,1313100000.0
2007-04-18 15:40:00,2.4165,2.4165,2.41565,2.4159,1197200000.0
2007-04-18 15:45:00,2.41585,2.4174,2.41545,2.4174,855399999.0
2007-04-18 15:50:00,2.4174,2.4174,2.4163,2.4171,976900000.0
2007-04-18 15:55:00,2.4171,2.4172,2.4154,2.4162,1051900000.0
2007-04-18 16:00:00,2.4162,2.41685,2.4159,2.4165,1833199999.0
2007-04-18 16:05:00,2.41655,2.4177,2.41655,2.4167,1386400004.0
2007-04-18 16:10:00,2.4167,2.4173,2.4164,2.41725,1723699998.0
2007-04-18 16:15:00,2.4173,2.4176,2.4166,2.4174,1219199999.0
2007-04-18 16:20:00,2.4174,2.4185,2.4172,2.4183,994400001.0
2007-04-18 16:25:00,2.4182,2.4192,2.4182,2.4191,1198500000.0
2007-04-18 16:30:00,2.4191,2.4192,2.418,2.418,1222400000.0
2007-04-18 16:35:00,2.418,2.4187,2.4176,2.4178,1048099999.0
2007-04-18 16:40:00,2.4178,2.4182,2.4175,2.4176,512799999.0
2007-04-18 16:45:00,2.4175,2.4187,2.4173,2.4183,1768900003.0
2007-04-18 16:50:00,2.4183,2.4183,2.4176,2.4179,832500000.0
2007-04-18 16:55:00,2.41795,2.41805,2.4164,2.4166,1246899999.0
2007-04-18 17:00:00,2.4165,2.4173,2.4163,2.4167,2065700001.0
2007-04-18 17:05:00,2.4168,2.4175,2.4164,2.4175,1335500001.0
2007-04-18 17:10:00,2.4174,2.4174,2.4156,2.4157,1150900000.0
2007-04-18 17:15:00,2.4158,2.4167,2.4156,2.4166,875300001.0
2007-04-18 17:20:00,2.4166,2.417,2.4162,2.4162,1213399994.0
2007-04-18 17:25:00,2.4162,2.4169,2.4162,2.4168,1172300000.0
2007-04-18 17:30:00,2.41675,2.4174,2.4166,2.4172,889300000.0
2007-04-18 17:35:00,2.4172,2.4175,2.4168,2.4172,1018999999.0
2007-04-18 17:40:00,2.4172,2.4178,2.417,2.4172,1186099999.0
2007-04-18 17:45:00,2.4172,2.4173,2.4161,2.4161,1027399998.0
2007-04-18 17:50:00,2.4162,2.4163,2.4155,2.41555,1105799999.0
2007-04-18 17:55:00,2.4159,2.4162,2.4157,2.416,1105499998.0
2007-04-18 18:00:00,2.4158,2.4158,2.4153,2.4156,1207400000.0
2007-04-18 18:05:00,2.4157,2.4161,2.415,2.4156,998000000.0
2007-04-18 18:10:00,2.4156,2.41575,2.415,2.415,879400001.0
2007-04-18 18:15:00,2.4151,2.4154,2.4146,2.4146,713000000.0
2007-04-18 18:20:00,2.4146,2.4155,2.4146,2.4154,267900000.0
2007-04-18 18:25:00,2.4154,2.4158,2.4154,2.4154,596900000.0
2007-04-18 18:30:00,2.4154,2.4158,2.4153,2.4157,407699998.0
2007-04-18 18:35:00,2.4157,2.4157,2.4152,2.4154,443400000.0
2007-04-18 18:40:00,2.4154,2.4157,2.4149,2.4157,743399999.0
2007-04-18 18:45:00,2.4157,2.41605,2.4152,2.41585,528599999.0
2007-04-18 18:50:00,2.4158,2.4168,2.4154,2.4158,952200000.0
2007-04-18 18:55:00,2.4158,2.4159,2.4154,2.4156,719100000.0
2007-04-18 19:00:00,2.4157,2.4157,2.4153,2.4155,493400000.0
2007-04-18 19:05:00,2.4154,2.4167,2.4153,2.4165,605499999.0
2007-04-18 19:10:00,2.4165,2.4168,2.416,2.4166,583800000.0
2007-04-18 19:15:00,2.4166,2.417,2.4164,2.4168,399600000.0
2007-04-18 19:20:00,2.4168,2.4171,2.4164,2.4168,863800001.0
2007-04-18 19:25:00,2.4168,2.4172,2.4161,2.4161,1019399999.0
2007-04-18 19:30:00,2.4161,2.41615,2.4157,2.4161,315400000.0
2007-04-18 19:35:00,2.4161,2.4162,2.4158,2.4162,424400000.0
2007-04-18 19:40:00,2.4159,2.4162,2.4156,2.4156,275800000.0
2007-04-18 19:45:00,2.4157,2.4163,2.4157,2.4161,347700000.0
2007-04-18 19:50:00,2.4161,2.41625,2.4161,2.4161,172600000.0
2007-04-18 19:55:00,2.41615,2.4165,2.416,2.4163,250200000.0
2007-04-18 20:00:00,2.4163,2.4167,2.4163,2.4167,257199999.0
2007-04-18 20:05:00,2.41622,2.4166,2.41578,2.4163,352000000.0
2007-04-18 20:10:00,2.4163,2.4167,2.416,2.4162,568400000.0
2007-04-18 20:15:00,2.4162,2.4179,2.4161,2.4176,1107100000.0
2007-04-18 20:20:00,2.4176,2.41795,2.41715,2.4179,713200000.0
2007-04-18 20:25:00,2.4179,2.4181,2.4173,2.4177,605500000.0
2007-04-18 20:30:00,2.4176,2.4178,2.4173,2.4174,392500000.0
2007-04-18 20:35:00,2.4174,2.4178,2.4173,2.4178,293600000.0
2007-04-18 20:40:00,2.4176,2.4184,2.4176,2.4181,560800000.0
2007-04-18 20:45:00,2.418,2.4184,2.418,2.418,583800000.0
2007-04-18 20:50:00,2.418,2.4186,2.4177,2.4177,732999999.0
2007-04-18 20:55:00,2.4176,2.418,2.4173,2.4174,840100000.0
2007-04-18 21:00:00,2.4174,2.4175,2.4169,2.4175,357000000.0
2007-04-18 21:05:00,2.4175,2.4177,2.4164,2.4168,551200000.0
2007-04-18 21:10:00,2.41685,2.4179,2.41685,2.41775,401600000.0
2007-04-18 21:15:00,2.4178,2.4181,2.4172,2.4173,207200000.0
2007-04-18 21:20:00,2.4171,2.4173,2.4166,2.4167,461500000.0
2007-04-18 21:25:00,2.4169,2.4173,2.4167,2.417,453800000.0
2007-04-18 21:30:00,2.417,2.4178,2.4169,2.4173,692300001.0
2007-04-18 21:35:00,2.4173,2.4175,2.417,2.4173,668600000.0
2007-04-18 21:40:00,2.4171,2.4173,2.4171,2.4172,150500000.0
2007-04-18 21:45:00,2.4173,2.4176,2.4171,2.4175,282800000.0
2007-04-18 21:50:00,2.4175,2.4179,2.4168,2.4175,588700000.0
2007-04-18 21:55:00,2.4177,2.418,2.4175,2.4177,256100000.0
2007-04-18 22:00:00,2.4177,2.4179,2.417,2.4172,314200000.0
2007-04-18 22:05:00,2.4171,2.4174,2.417,2.4172,259200000.0
2007-04-18 22:10:00,2.4172,2.4178,2.417,2.4172,1269999999.0
2007-04-18 22:15:00,2.4171,2.4172,2.4165,2.41665,480999999.0
2007-04-18 22:20:00,2.41665,2.4167,2.41555,2.41645,533700000.0
2007-04-18 22:25:00,2.4165,2.41745,2.4162,2.4165,828200000.0
2007-04-18 22:30:00,2.4163,2.4175,2.416,2.4168,1217499999.0
2007-04-18 22:35:00,2.4167,2.4174,2.4167,2.4172,549500000.0
2007-04-18 22:40:00,2.4171,2.4176,2.4168,2.4174,448500001.0
2007-04-18 22:45:00,2.4175,2.4178,2.4169,2.4176,810599998.0
2007-04-18 22:50:00,2.4175,2.4178,2.4172,2.4178,237800000.0
2007-04-18 22:55:00,2.4176,2.4184,2.41755,2.4179,410100000.0
2007-04-18 23:00:00,2.418,2.4185,2.4177,2.4182,186500000.0
2007-04-18 23:05:00,2.4181,2.4182,2.4177,2.4181,72700000.0
2007-04-18 23:10:00,2.4181,2.4182,2.4174,2.4178,243700000.0
2007-04-18 23:15:00,2.4181,2.4181,2.41715,2.4176,249200000.0
2007-04-18 23:20:00,2.41755,2.41755,2.417,2.417,381400000.0
2007-04-18 23:25:00,2.41725,2.4176,2.41685,2.41695,103900000.0
2007-04-18 23:30:00,2.417,2.4177,2.4167,2.4177,235200000.0
2007-04-18 23:35:00,2.4176,2.41765,2.4171,2.4172,96300000.0
2007-04-18 23:40:00,2.4172,2.41755,2.41698,2.41715,108500000.0
2007-04-18 23:45:00,2.41652,2.41765,2.4163,2.41745,472399999.0
2007-04-18 23:50:00,2.41755,2.4177,2.41725,2.41725,140400000.0
2007-04-18 23:55:00,2.4172,2.4174,2.4171,2.41715,70100000.0
2007-04-19 00:00:00,2.4172,2.41815,2.41715,2.41775,214900000.0
2007-04-19 00:05:00,2.41765,2.41785,2.4173,2.41745,298900000.0
2007-04-19 00:10:00,2.4174,2.41775,2.4174,2.41745,96800000.0
2007-04-19 00:15:00,2.4174,2.4181,2.417,2.41735,301600000.0
2007-04-19 00:20:00,2.41735,2.41755,2.4169,2.4169,178800000.0
2007-04-19 00:25:00,2.417,2.4172,2.4169,2.4171,75500000.0
2007-04-19 00:30:00,2.4171,2.4176,2.417,2.417,74800000.0
2007-04-19 00:35:00,2.417,2.4172,2.4165,2.417,59200000.0
2007-04-19 00:40:00,2.417,2.417,2.4166,2.41685,85600000.0
2007-04-19 00:45:00,2.4169,2.417,2.41665,2.4167,107700000.0
2007-04-19 00:50:00,2.41665,2.41685,2.41631,2.41665,123600000.0
2007-04-19 00:55:00,2.4168,2.41695,2.4168,2.4168,36000000.0
2007-04-19 01:00:00,2.4168,2.417,2.41626,2.41698,299700000.0
2007-04-19 01:05:00,2.4173,2.4173,2.4169,2.4169,96800000.0
2007-04-19 01:10:00,2.417,2.4175,2.41655,2.4172,619900000.0
2007-04-19 01:15:00,2.4174,2.4174,2.4167,2.417,609400000.0
2007-04-19 01:20:00,2.417,2.41715,2.4169,2.4171,159800000.0
2007-04-19 01:25:00,2.4171,2.4173,2.4168,2.417,252800000.0
2007-04-19 01:30:00,2.4169,2.4172,2.4168,2.417,167700000.0
2007-04-19 01:35:00,2.417,2.4173,2.4168,2.41715,190000000.0
2007-04-19 01:40:00,2.4173,2.4173,2.4168,2.4172,286900000.0
2007-04-19 01:45:00,2.4172,2.4174,2.4168,2.417,231000000.0
2007-04-19 01:50:00,2.417,2.4171,2.41634,2.4169,190500000.0
2007-04-19 01:55:00,2.4169,2.417,2.4161,2.4165,325700000.0
2007-04-19 02:00:00,2.4165,2.4172,2.41615,2.4169,508500000.0
2007-04-19 02:05:00,2.417,2.4171,2.4163,2.4166,328000000.0
2007-04-19 02:10:00,2.4167,2.4167,2.41435,2.4146,583400000.0
2007-04-19 02:15:00,2.4146,2.415,2.4139,2.4141,1032300000.0
2007-04-19 02:20:00,2.4142,2.4146,2.4141,2.4144,446200001.0
2007-04-19 02:25:00,2.4144,2.4146,2.4132,2.4141,554500000.0
2007-04-19 02:30:00,2.4142,2.4153,2.4138,2.4153,584399999.0
2007-04-19 02:35:00,2.41525,2.4154,2.4146,2.4152,376300000.0
2007-04-19 02:40:00,2.415,2.415,2.4145,2.4147,315400000.0
2007-04-19 02:45:00,2.4145,2.415,2.4139,2.41395,507400000.0
2007-04-19 02:50:00,2.41395,2.4142,2.4129,2.414,792400000.0
2007-04-19 02:55:00,2.414,2.4142,2.413,2.4137,561100000.0
2007-04-19 03:00:00,2.4138,2.4149,2.41365,2.4149,535600000.0
2007-04-19 03:05:00,2.4149,2.4151,2.4145,2.4147,337900000.0
2007-04-19 03:10:00,2.4147,2.4153,2.4145,2.41495,536600000.0
2007-04-19 03:15:00,2.4149,2.4153,2.4146,2.4152,330700000.0
2007-04-19 03:20:00,2.4152,2.4155,2.4148,2.4154,367200000.0
2007-04-19 03:25:00,2.4153,2.41555,2.4152,2.4152,179100000.0
2007-04-19 03:30:00,2.4152,2.4157,2.4151,2.4155,317200000.0
2007-04-19 03:35:00,2.4155,2.4155,2.4151,2.4151,47200000.0
2007-04-19 03:40:00,2.4152,2.4152,2.4148,2.4152,226400000.0
2007-04-19 03:45:00,2.4152,2.4156,2.4149,2.4152,439000000.0
2007-04-19 03:50:00,2.4152,2.4159,2.4152,2.4156,293400000.0
2007-04-19 03:55:00,2.4157,2.4161,2.4155,2.416,323400000.0
2007-04-19 04:00:00,2.416,2.4161,2.4159,2.4159,159600000.0
2007-04-19 04:05:00,2.4156,2.4165,2.4156,2.4157,274100000.0
2007-04-19 04:10:00,2.4159,2.4159,2.4152,2.4153,328200000.0
2007-04-19 04:15:00,2.4153,2.4154,2.415,2.4152,183800000.0
2007-04-19 04:20:00,2.4151,2.4153,2.4144,2.4147,443600000.0
2007-04-19 04:25:00,2.4147,2.4147,2.414,2.4145,642200000.0
2007-04-19 04:30:00,2.4145,2.4145,2.414,2.4143,451400000.0
2007-04-19 04:35:00,2.4143,2.4147,2.414,2.4145,680200000.0
2007-04-19 04:40:00,2.4145,2.4145,2.4124,2.413,1197000000.0
2007-04-19 04:45:00,2.413,2.4136,2.4121,2.4126,890599998.0
2007-04-19 04:50:00,2.4127,2.4127,2.4117,2.4121,616600000.0
2007-04-19 04:55:00,2.4118,2.4124,2.4114,2.4123,400200000.0
2007-04-19 05:00:00,2.4123,2.4126,2.4114,2.4116,1031500001.0
2007-04-19 05:05:00,2.4116,2.412,2.411,2.4119,1078599999.0
2007-04-19 05:10:00,2.4119,2.4119,2.4114,2.4114,363700000.0
2007-04-19 05:15:00,2.4114,2.4115,2.41055,2.4107,469199999.0
2007-04-19 05:20:00,2.4107,2.4108,2.4102,2.4105,661500001.0
2007-04-19 05:25:00,2.4105,2.4111,2.4104,2.4106,761400000.0
2007-04-19 05:30:00,2.4106,2.411,2.4104,2.41065,402300000.0
2007-04-19 05:35:00,2.4108,2.4109,2.4097,2.4099,527100000.0
2007-04-19 05:40:00,2.4099,2.4099,2.4064,2.4082,1035200000.0
2007-04-19 05:45:00,2.4083,2.4094,2.40745,2.4084,979000001.0
2007-04-19 05:50:00,2.4084,2.4085,2.4074,2.40765,1354399999.0
2007-04-19 05:55:00,2.4078,2.408,2.4069,2.4072,1150700001.0
2007-04-19 06:00:00,2.4072,2.4077,2.4066,2.4071,1430400000.0
2007-04-19 06:05:00,2.4072,2.4078,2.4068,2.40695,1286900001.0
2007-04-19 06:10:00,2.4072,2.4074,2.407,2.4072,682500000.0
2007-04-19 06:15:00,2.4074,2.4078,2.407,2.40755,870100002.0
2007-04-19 06:20:00,2.4076,2.4079,2.4074,2.4075,447100001.0
2007-04-19 06:25:00,2.4075,2.4085,2.4075,2.4081,858000001.0
2007-04-19 06:30:00,2.4079,2.4087,2.4079,2.40865,426600000.0
2007-04-19 06:35:00,2.40855,2.4088,2.408,2.4083,904000001.0
2007-04-19 06:40:00,2.4083,2.4098,2.4079,2.4089,1086900001.0
2007-04-19 06:45:00,2.4089,2.4095,2.4089,2.4093,281500000.0
2007-04-19 06:50:00,2.4093,2.4095,2.4085,2.4088,510500000.0
2007-04-19 06:55:00,2.4087,2.4089,2.4077,2.4082,527400000.0
2007-04-19 07:00:00,2.40815,2.4091,2.4077,2.409,683299998.0
2007-04-19 07:05:00,2.409,2.4092,2.4081,2.4083,681600000.0
2007-04-19 07:10:00,2.4082,2.4085,2.408,2.4082,575600000.0
2007-04-19 07:15:00,2.4082,2.4084,2.4073,2.40825,574800000.0
2007-04-19 07:20:00,2.40825,2.4085,2.4077,2.4084,777600000.0
2007-04-19 07:25:00,2.4084,2.4096,2.4084,2.4096,807800000.0
2007-04-19 07:30:00,2.4096,2.4101,2.4094,2.4101,583400000.0
2007-04-19 07:35:00,2.4101,2.4104,2.41,2.41015,452900000.0
2007-04-19 07:40:00,2.4103,2.4104,2.4095,2.4099,986700000.0
2007-04-19 07:45:00,2.4101,2.4101,2.4092,2.4094,577200000.0
2007-04-19 07:50:00,2.4095,2.4099,2.40935,2.4096,761700001.0
2007-04-19 07:55:00,2.4096,2.4101,2.4096,2.4099,498400001.0
2007-04-19 08:00:00,2.4099,2.41055,2.4095,2.4096,980699999.0
2007-04-19 08:05:00,2.4096,2.40995,2.4093,2.4096,1233500001.0
2007-04-19 08:10:00,2.4096,2.4096,2.4089,2.4089,951700000.0
2007-04-19 08:15:00,2.4088,2.4088,2.4074,2.40775,1504800001.0
2007-04-19 08:20:00,2.4078,2.40795,2.4064,2.40665,1625200000.0
2007-04-19 08:25:00,2.40665,2.4076,2.4061,2.4075,2128600001.0
2007-04-19 08:30:00,2.4075,2.4081,2.4067,2.4067,1544200000.0
2007-04-19 08:35:00,2.4067,2.4073,2.4051,2.40525,1506000003.0
2007-04-19 08:40:00,2.40525,2.4055,2.4042,2.40465,2392500001.0
2007-04-19 08:45:00,2.4047,2.4086,2.4046,2.4079,2836200000.0
2007-04-19 08:50:00,2.40795,2.40795,2.4061,2.4062,1823299999.0
2007-04-19 08:55:00,2.40645,2.4086,2.4064,2.4082,2216000000.0
2007-04-19 09:00:00,2.4082,2.4118,2.4078,2.4101,2605300004.0
2007-04-19 09:05:00,2.4103,2.4105,2.40885,2.40935,2091500003.0
2007-04-19 09:10:00,2.40935,2.4095,2.4083,2.4087,1856399997.0
2007-04-19 09:15:00,2.4087,2.4094,2.4085,2.4089,1308599994.0
2007-04-19 09:20:00,2.409,2.4097,2.4084,2.4092,1181400001.0
2007-04-19 09:25:00,2.4094,2.41145,2.4094,2.41145,1205300002.0
2007-04-19 09:30:00,2.4117,2.4119,2.4103,2.41055,1620599999.0
2007-04-19 09:35:00,2.41055,2.411,2.4101,2.4104,1259600001.0
2007-04-19 09:40:00,2.4101,2.4113,2.4101,2.4109,1574400002.0
2007-04-19 09:45:00,2.4109,2.4112,2.4103,2.4106,1454199997.0
2007-04-19 09:50:00,2.4108,2.4113,2.4099,2.41105,1607600000.0
2007-04-19 09:55:00,2.4111,2.4113,2.41,2.4103,1598800002.0
2007-04-19 10:00:00,2.4103,2.4105,2.4092,2.4093,1295999999.0
2007-04-19 10:05:00,2.4093,2.41005,2.4089,2.4093,1191000001.0
2007-04-19 10:10:00,2.4095,2.4099,2.4089,2.4097,1468600002.0
2007-04-19 10:15:00,2.4097,2.4099,2.4088,2.409,1182699999.0
2007-04-19 10:20:00,2.4091,2.4094,2.4083,2.4091,1243300002.0
2007-04-19 10:25:00,2.4089,2.4092,2.4087,2.409,1064100000.0
2007-04-19 10:30:00,2.409,2.4093,2.4086,2.4092,962400002.0
2007-04-19 10:35:00,2.4093,2.4096,2.409,2.4091,1046200001.0
2007-04-19 10:40:00,2.409,2.4096,2.4089,2.4092,1498100000.0
2007-04-19 10:45:00,2.4092,2.4098,2.409,2.4092,1336300000.0
2007-04-19 10:50:00,2.4091,2.4102,2.40905,2.4093,1238099991.0
2007-04-19 10:55:00,2.4091,2.4096,2.4084,2.4084,1115100003.0
2007-04-19 11:00:00,2.4084,2.4089,2.408,2.4089,1335300001.0
2007-04-19 11:05:00,2.4089,2.409,2.4084,2.4084,440400001.0
2007-04-19 11:10:00,2.40855,2.40935,2.4085,2.4087,792000002.0
2007-04-19 11:15:00,2.4085,2.4088,2.4076,2.4086,1122100002.0
2007-04-19 11:20:00,2.4086,2.4089,2.40735,2.4079,1120099999.0
2007-04-19 11:25:00,2.4079,2.4086,2.4077,2.4085,1139400005.0
2007-04-19 11:30:00,2.4084,2.4089,2.4081,2.4086,1960500002.0
2007-04-19 11:35:00,2.4085,2.4089,2.4076,2.4076,1261300007.0
2007-04-19 11:40:00,2.4075,2.4079,2.4069,2.4076,1299499999.0
2007-04-19 11:45:00,2.4076,2.4077,2.4066,2.4068,1475199999.0
2007-04-19 11:50:00,2.4068,2.4077,2.4066,2.4068,1513899999.0
2007-04-19 11:55:00,2.4069,2.408,2.4067,2.408,1002999999.0
2007-04-19 12:00:00,2.408,2.4086,2.4076,2.4081,1119300000.0
2007-04-19 12:05:00,2.4082,2.4083,2.4076,2.4078,1047300003.0
2007-04-19 12:10:00,2.4078,2.40815,2.4075,2.4078,733599999.0
2007-04-19 12:15:00,2.4078,2.4079,2.40745,2.4078,643999998.0
2007-04-19 12:20:00,2.4078,2.4079,2.4074,2.4078,534100000.0
2007-04-19 12:25:00,2.4079,2.4081,2.4075,2.4075,457900000.0
2007-04-19 12:30:00,2.40755,2.4081,2.4075,2.40795,775900000.0
2007-04-19 12:35:00,2.4079,2.408,2.4068,2.4068,1334200000.0
2007-04-19 12:40:00,2.407,2.407,2.40525,2.4053,960800000.0
2007-04-19 12:45:00,2.4053,2.4062,2.4052,2.4061,734800000.0
2007-04-19 12:50:00,2.406,2.4069,2.406,2.4066,763199999.0
2007-04-19 12:55:00,2.4066,2.4069,2.4058,2.4062,1086200002.0
2007-04-19 13:00:00,2.406,2.4064,2.40545,2.4058,1135100001.0
2007-04-19 13:05:00,2.4059,2.406,2.4056,2.4059,765300002.0
2007-04-19 13:10:00,2.4059,2.4059,2.4043,2.4045,921700000.0
2007-04-19 13:15:00,2.4045,2.40585,2.40445,2.4058,1530000001.0
2007-04-19 13:20:00,2.4058,2.4065,2.4058,2.406,975600000.0
2007-04-19 13:25:00,2.406,2.4068,2.40595,2.4062,1212199999.0
2007-04-19 13:30:00,2.4062,2.4064,2.4054,2.4054,766300000.0
2007-04-19 13:35:00,2.4054,2.4062,2.40535,2.40585,964400001.0
2007-04-19 13:40:00,2.4059,2.4065,2.40525,2.40635,1449199999.0
2007-04-19 13:45:00,2.4064,2.4065,2.4058,2.4061,433200000.0
2007-04-19 13:50:00,2.4062,2.4066,2.4057,2.4059,514800002.0
2007-04-19 13:55:00,2.406,2.4061,2.4054,2.4057,485200001.0
2007-04-19 14:00:00,2.4056,2.4061,2.40535,2.4057,631200002.0
2007-04-19 14:05:00,2.4057,2.4057,2.4052,2.4057,716900000.0
2007-04-19 14:10:00,2.4056,2.4061,2.4054,2.4055,1258000003.0
2007-04-19 14:15:00,2.40555,2.4063,2.4053,2.4059,842199999.0
2007-04-19 14:20:00,2.4059,2.4069,2.4059,2.4067,1342499998.0
2007-04-19 14:25:00,2.4065,2.4067,2.4059,2.4064,1395800001.0
2007-04-19 14:30:00,2.406,2.4065,2.40445,2.4064,1319900001.0
2007-04-19 14:35:00,2.4064,2.4065,2.4056,2.4062,2049399999.0
2007-04-19 14:40:00,2.4062,2.4069,2.4058,2.4063,1649500003.0
2007-04-19 14:45:00,2.4063,2.4072,2.4063,2.4071,1409399999.0
2007-04-19 14:50:00,2.407,2.4082,2.4067,2.4071,2121899998.0
2007-04-19 14:55:00,2.4072,2.4089,2.4068,2.4083,1690000003.0
2007-04-19 15:00:00,2.4084,2.4091,2.4082,2.4083,1842300000.0
2007-04-19 15:05:00,2.4083,2.4094,2.4078,2.4089,1660000001.0
2007-04-19 15:10:00,2.409,2.4094,2.40825,2.4086,1003500002.0
2007-04-19 15:15:00,2.4086,2.4091,2.4078,2.4087,1300899998.0
2007-04-19 15:20:00,2.4087,2.40925,2.4086,2.4091,1160400001.0
2007-04-19 15:25:00,2.4091,2.4102,2.4091,2.4099,1121800001.0
2007-04-19 15:30:00,2.40985,2.4106,2.4093,2.40975,863800000.0
2007-04-19 15:35:00,2.4097,2.4105,2.4097,2.4099,1615099997.0
2007-04-19 15:40:00,2.41,2.4101,2.4092,2.4093,1132000000.0
2007-04-19 15:45:00,2.4094,2.4098,2.4089,2.40965,838000000.0
2007-04-19 15:50:00,2.4097,2.4099,2.4088,2.4093,1083100000.0
2007-04-19 15:55:00,2.4093,2.412,2.4092,2.412,942700001.0
2007-04-19 16:00:00,2.412,2.4127,2.4105,2.4116,2839399997.0
2007-04-19 16:05:00,2.4115,2.4119,2.4105,2.4109,1535399998.0
2007-04-19 16:10:00,2.4109,2.4113,2.4103,2.4103,1151999996.0
2007-04-19 16:15:00,2.4102,2.4106,2.4097,2.4099,1010699999.0
2007-04-19 16:20:00,2.41,2.4118,2.40975,2.4111,1548400000.0
2007-04-19 16:25:00,2.4111,2.4114,2.4108,2.4112,968000001.0
2007-04-19 16:30:00,2.411,2.4117,2.4109,2.4114,1403999999.0
2007-04-19 16:35:00,2.4114,2.412,2.4107,2.4117,1211400000.0
2007-04-19 16:40:00,2.4118,2.4118,2.4107,2.4108,1266800001.0
2007-04-19 16:45:00,2.4109,2.4109,2.4105,2.41065,589300000.0
2007-04-19 16:50:00,2.41065,2.4113,2.4103,2.4109,1380000001.0
2007-04-19 16:55:00,2.4109,2.4114,2.4101,2.4104,1375200002.0
2007-04-19 17:00:00,2.4104,2.4109,2.41,2.4103,1454900001.0
2007-04-19 17:05:00,2.4103,2.4106,2.41005,2.4104,761800000.0
2007-04-19 17:10:00,2.4104,2.4108,2.4101,2.4108,1041999998.0
2007-04-19 17:15:00,2.4108,2.411,2.4102,2.4105,1166399998.0
2007-04-19 17:20:00,2.4105,2.4106,2.41,2.4102,1127099998.0
2007-04-19 17:25:00,2.4103,2.4111,2.4103,2.4105,1226800000.0
2007-04-19 17:30:00,2.41035,2.4114,2.41,2.4114,886900000.0
2007-04-19 17:35:00,2.4113,2.41155,2.4109,2.4109,744500000.0
2007-04-19 17:40:00,2.411,2.4114,2.4108,2.41125,758900000.0
2007-04-19 17:45:00,2.4113,2.4117,2.411,2.4114,847100000.0
2007-04-19 17:50:00,2.4115,2.4123,2.4115,2.4123,735100000.0
2007-04-19 17:55:00,2.4123,2.4129,2.4116,2.4119,954900000.0
2007-04-19 18:00:00,2.4117,2.413,2.4114,2.4126,1528600000.0
2007-04-19 18:05:00,2.4126,2.4136,2.4124,2.41335,1247600000.0
2007-04-19 18:10:00,2.4133,2.4143,2.4129,2.41365,1165299999.0
2007-04-19 18:15:00,2.41365,2.4152,2.4136,2.415,856100000.0
2007-04-19 18:20:00,2.415,2.415,2.414,2.414,563100000.0
2007-04-19 18:25:00,2.414,2.4142,2.4135,2.4135,764600000.0
2007-04-19 18:30:00,2.4136,2.414,2.4131,2.4139,565099999.0
2007-04-19 18:35:00,2.4139,2.4139,2.41305,2.4132,445500000.0
2007-04-19 18:40:00,2.4132,2.4135,2.41275,2.4131,350900000.0
2007-04-19 18:45:00,2.4131,2.4134,2.41255,2.41325,535700000.0
2007-04-19 18:50:00,2.4132,2.41345,2.4129,2.413,442900000.0
2007-04-19 18:55:00,2.413,2.4133,2.4127,2.4127,334300000.0
2007-04-19 19:00:00,2.4127,2.4128,2.4123,2.4124,559900000.0
2007-04-19 19:05:00,2.4124,2.4127,2.4122,2.41255,631799999.0
2007-04-19 19:10:00,2.4125,2.4128,2.41225,2.4127,358000000.0
2007-04-19 19:15:00,2.4125,2.4127,2.4123,2.4127,358600000.0
2007-04-19 19:20:00,2.4126,2.4128,2.4125,2.4128,433199998.0
2007-04-19 19:25:00,2.4128,2.4132,2.4125,2.41305,492800000.0
2007-04-19 19:30:00,2.413,2.4142,2.413,2.4141,792200000.0
2007-04-19 19:35:00,2.4142,2.4142,2.4136,2.41385,742800001.0
2007-04-19 19:40:00,2.4138,2.4141,2.4136,2.4137,359899999.0
2007-04-19 19:45:00,2.4137,2.414,2.4128,2.4132,427200000.0
2007-04-19 19:50:00,2.4131,2.4133,2.4123,2.4127,944500002.0
2007-04-19 19:55:00,2.4126,2.4129,2.4123,2.4128,557700000.0
2007-04-19 20:00:00,2.4128,2.4131,2.4126,2.413,645300000.0
2007-04-19 20:05:00,2.413,2.4132,2.4128,2.413,407600000.0
2007-04-19 20:10:00,2.413,2.4132,2.4128,2.413,506500000.0
2007-04-19 20:15:00,2.413,2.4134,2.41275,2.41295,893000000.0
2007-04-19 20:20:00,2.413,2.413,2.4124,2.41245,570800001.0
2007-04-19 20:25:00,2.4125,2.41285,2.41245,2.4128,404800000.0
2007-04-19 20:30:00,2.4128,2.4136,2.4128,2.4133,530700000.0
2007-04-19 20:35:00,2.4134,2.4134,2.41275,2.41305,305500000.0
2007-04-19 20:40:00,2.4132,2.4136,2.4127,2.4135,448600000.0
2007-04-19 20:45:00,2.41335,2.4138,2.4128,2.4129,564199999.0
2007-04-19 20:50:00,2.413,2.41335,2.41265,2.413,563300000.0
2007-04-19 20:55:00,2.41295,2.4132,2.4127,2.4129,431600000.0
2007-04-19 21:00:00,2.4129,2.4129,2.41245,2.4127,583300000.0
2007-04-19 21:05:00,2.4127,2.41325,2.4126,2.4132,306500000.0
2007-04-19 21:10:00,2.41335,2.41345,2.41285,2.41285,390600000.0
2007-04-19 21:15:00,2.41285,2.413,2.412,2.41235,883100000.0
2007-04-19 21:20:00,2.41235,2.4125,2.4121,2.4122,470300000.0
2007-04-19 21:25:00,2.4122,2.4127,2.4119,2.4124,510200000.0
2007-04-19 21:30:00,2.4125,2.4131,2.4124,2.413,205600000.0
2007-04-19 21:35:00,2.41305,2.41305,2.412,2.4122,359400000.0
2007-04-19 21:40:00,2.4124,2.41285,2.41215,2.4128,355900000.0
2007-04-19 21:45:00,2.41285,2.4129,2.41245,2.41285,251600000.0
2007-04-19 21:50:00,2.4128,2.413,2.41255,2.41265,335700000.0
2007-04-19 21:55:00,2.4127,2.41275,2.4124,2.4125,291100000.0
2007-04-19 22:00:00,2.4125,2.4126,2.41179,2.41235,421200000.0
2007-04-19 22:05:00,2.4123,2.4124,2.4119,2.4121,427600000.0
2007-04-19 22:10:00,2.41205,2.41215,2.4116,2.4118,245100000.0
2007-04-19 22:15:00,2.4119,2.4128,2.4119,2.4125,367800000.0
2007-04-19 22:20:00,2.4124,2.4124,2.411,2.4116,797000000.0
2007-04-19 22:25:00,2.4116,2.4122,2.4115,2.4117,817500000.0
2007-04-19 22:30:00,2.41175,2.4124,2.41165,2.41215,313500000.0
2007-04-19 22:35:00,2.4122,2.41225,2.4114,2.4118,332000000.0
2007-04-19 22:40:00,2.4118,2.4123,2.4116,2.41225,229900000.0
2007-04-19 22:45:00,2.41225,2.4127,2.41215,2.41265,133400000.0
2007-04-19 22:50:00,2.41265,2.4132,2.4125,2.4131,315400000.0
2007-04-19 22:55:00,2.4131,2.41375,2.4125,2.4128,467700000.0
2007-04-19 23:00:00,2.4126,2.4132,2.4126,2.4129,200800000.0
2007-04-19 23:05:00,2.413,2.413,2.4123,2.4124,313200000.0
2007-04-19 23:10:00,2.4124,2.4127,2.41218,2.4125,185000000.0
2007-04-19 23:15:00,2.41255,2.4131,2.4123,2.4125,247100000.0
2007-04-19 23:20:00,2.4125,2.4125,2.4122,2.4123,164800000.0
2007-04-19 23:25:00,2.41179,2.4123,2.41179,2.4121,114200000.0
2007-04-19 23:30:00,2.4122,2.4122,2.4117,2.4117,168200000.0
2007-04-19 23:35:00,2.41185,2.41195,2.41117,2.41175,123500000.0
2007-04-19 23:40:00,2.4117,2.412,2.41119,2.4119,116700000.0
2007-04-19 23:45:00,2.4119,2.4123,2.4116,2.4121,149100000.0
2007-04-19 23:50:00,2.4121,2.4149,2.4121,2.41485,483800000.0
2007-04-19 23:55:00,2.4149,2.41565,2.4134,2.4136,471000000.0
2007-04-20 00:00:00,2.4136,2.414,2.4134,2.4138,285000000.0
2007-04-20 00:05:00,2.4138,2.4142,2.4135,2.414,581900002.0
2007-04-20 00:10:00,2.414,2.4146,2.4139,2.4143,520000000.0
2007-04-20 00:15:00,2.41435,2.4145,2.4142,2.4144,156500000.0
2007-04-20 00:20:00,2.4142,2.4146,2.4142,2.4145,199399999.0
2007-04-20 00:25:00,2.4145,2.4147,2.4143,2.4146,208900000.0
2007-04-20 00:30:00,2.4146,2.4146,2.4144,2.4145,80000000.0
2007-04-20 00:35:00,2.4145,2.4145,2.41322,2.41392,66200000.0
2007-04-20 00:40:00,2.4144,2.4146,2.4142,2.4145,24400000.0
2007-04-20 00:45:00,2.4146,2.4146,2.414,2.4143,221900000.0
2007-04-20 00:50:00,2.4143,2.4144,2.41321,2.4133,358500000.0
2007-04-20 00:55:00,2.4139,2.4139,2.4135,2.4136,298000000.0
2007-04-20 01:00:00,2.4137,2.4141,2.41355,2.4137,220000000.0
2007-04-20 01:05:00,2.4137,2.414,2.4133,2.4137,374400000.0
2007-04-20 01:10:00,2.4137,2.414,2.4133,2.4133,233400000.0
2007-04-20 01:15:00,2.4137,2.4139,2.4132,2.4136,140500000.0
2007-04-20 01:20:00,2.4136,2.4141,2.41347,2.414,151200000.0
2007-04-20 01:25:00,2.414,2.414,2.41292,2.4136,345600000.0
2007-04-20 01:30:00,2.4136,2.4139,2.4135,2.4138,160700000.0
2007-04-20 01:35:00,2.4138,2.4142,2.4138,2.4139,193500000.0
2007-04-20 01:40:00,2.4139,2.4144,2.4134,2.4134,539400000.0
2007-04-20 01:45:00,2.4134,2.4137,2.4129,2.4135,261200000.0
2007-04-20 01:50:00,2.4135,2.4136,2.4134,2.4135,87200000.0
2007-04-20 01:55:00,2.4135,2.4135,2.4132,2.4134,278000000.0
2007-04-20 02:00:00,2.4135,2.4139,2.4131,2.41325,591300000.0
2007-04-20 02:05:00,2.4133,2.4133,2.4129,2.413,265100000.0
2007-04-20 02:10:00,2.4129,2.4131,2.4127,2.413,279200000.0
2007-04-20 02:15:00,2.4131,2.4131,2.4126,2.4129,290500000.0
2007-04-20 02:20:00,2.4129,2.413,2.4123,2.4127,461899999.0
2007-04-20 02:25:00,2.4128,2.4133,2.4126,2.4132,348100000.0
2007-04-20 02:30:00,2.4131,2.4132,2.4123,2.4128,351600001.0
2007-04-20 02:35:00,2.4128,2.4128,2.4122,2.4126,399000000.0
2007-04-20 02:40:00,2.4126,2.4131,2.4123,2.4128,613400000.0
2007-04-20 02:45:00,2.4128,2.4131,2.4127,2.41285,732600000.0
2007-04-20 02:50:00,2.4129,2.4136,2.4125,2.4135,512200001.0
2007-04-20 02:55:00,2.4135,2.4147,2.4133,2.4143,920400001.0
2007-04-20 03:00:00,2.4144,2.4146,2.4132,2.41395,492900000.0
2007-04-20 03:05:00,2.4139,2.4145,2.4138,2.4141,362500000.0
2007-04-20 03:10:00,2.4141,2.4144,2.4138,2.414,630100000.0
2007-04-20 03:15:00,2.4139,2.4147,2.4137,2.4146,559100000.0
2007-04-20 03:20:00,2.4146,2.4152,2.4141,2.41455,489200000.0
2007-04-20 03:25:00,2.4145,2.4146,2.414,2.4143,289900000.0
2007-04-20 03:30:00,2.4143,2.4145,2.414,2.4142,267000000.0
2007-04-20 03:35:00,2.4141,2.4142,2.41353,2.4141,97200000.0
2007-04-20 03:40:00,2.4142,2.4142,2.41355,2.41395,136600000.0
2007-04-20 03:45:00,2.41405,2.4142,2.4137,2.4139,136800000.0
2007-04-20 03:50:00,2.4139,2.414,2.4136,2.4137,236000000.0
2007-04-20 03:55:00,2.4136,2.4138,2.41315,2.41315,338000000.0
2007-04-20 04:00:00,2.4132,2.4132,2.4125,2.4129,475200000.0
2007-04-20 04:05:00,2.4129,2.413,2.4124,2.4126,210400000.0
2007-04-20 04:10:00,2.41214,2.4137,2.41185,2.4135,440900000.0
2007-04-20 04:15:00,2.4135,2.4136,2.4131,2.4133,344800000.0
2007-04-20 04:20:00,2.4133,2.4135,2.41265,2.4132,450000000.0
2007-04-20 04:25:00,2.413,2.413,2.4124,2.4127,261600000.0
2007-04-20 04:30:00,2.4127,2.4132,2.4125,2.413,154400000.0
2007-04-20 04:35:00,2.413,2.4134,2.413,2.4134,164000000.0
2007-04-20 04:40:00,2.4134,2.4136,2.4132,2.4136,185000000.0
2007-04-20 04:45:00,2.41305,2.4136,2.41289,2.4134,153100000.0
2007-04-20 04:50:00,2.4134,2.4144,2.4133,2.4144,324599999.0
2007-04-20 04:55:00,2.4144,2.4144,2.41405,2.4141,186500000.0
2007-04-20 05:00:00,2.4142,2.4142,2.4134,2.4136,268700000.0
2007-04-20 05:05:00,2.4137,2.414,2.4132,2.4135,234100000.0
2007-04-20 05:10:00,2.4135,2.4139,2.4133,2.4137,398300000.0
2007-04-20 05:15:00,2.4137,2.4139,2.41325,2.4136,229200000.0
2007-04-20 05:20:00,2.4135,2.4143,2.4133,2.4138,486800000.0
2007-04-20 05:25:00,2.4141,2.4143,2.4138,2.4141,511400000.0
2007-04-20 05:30:00,2.414,2.4146,2.4139,2.4142,337100000.0
2007-04-20 05:35:00,2.4143,2.4148,2.41425,2.4146,517900000.0
2007-04-20 05:40:00,2.4146,2.4147,2.414,2.4145,559900000.0
2007-04-20 05:45:00,2.4145,2.4151,2.41445,2.415,472800000.0
2007-04-20 05:50:00,2.415,2.41505,2.4143,2.41475,305300000.0
2007-04-20 05:55:00,2.4147,2.4151,2.4145,2.4147,371699999.0
2007-04-20 06:00:00,2.4148,2.4148,2.4144,2.4147,274300000.0
2007-04-20 06:05:00,2.4147,2.4151,2.4147,2.4148,382600000.0
2007-04-20 06:10:00,2.4149,2.415,2.4141,2.4146,289500000.0
2007-04-20 06:15:00,2.41455,2.4146,2.4142,2.4146,164900000.0
2007-04-20 06:20:00,2.4146,2.4147,2.4141,2.4145,264099999.0
2007-04-20 06:25:00,2.4147,2.4149,2.4143,2.4147,260400000.0
2007-04-20 06:30:00,2.41423,2.4149,2.41422,2.4146,188700000.0
2007-04-20 06:35:00,2.4146,2.4148,2.4144,2.4144,214300000.0
2007-04-20 06:40:00,2.4144,2.4145,2.414,2.4145,368100000.0
2007-04-20 06:45:00,2.41402,2.4145,2.41387,2.4142,243200000.0
2007-04-20 06:50:00,2.4143,2.4143,2.4134,2.4137,250100000.0
2007-04-20 06:55:00,2.4138,2.4141,2.41328,2.4141,211800000.0
2007-04-20 07:00:00,2.414,2.4143,2.4138,2.4142,247900000.0
2007-04-20 07:05:00,2.4143,2.4146,2.41305,2.4138,521300000.0
2007-04-20 07:10:00,2.4138,2.4138,2.4132,2.4133,394100001.0
2007-04-20 07:15:00,2.4133,2.414,2.4133,2.4139,396200000.0
2007-04-20 07:20:00,2.4139,2.41455,2.4136,2.41455,604100000.0
2007-04-20 07:25:00,2.4145,2.4147,2.414,2.4143,319300000.0
2007-04-20 07:30:00,2.4144,2.4146,2.4142,2.4142,213400000.0
2007-04-20 07:35:00,2.4143,2.4146,2.414,2.41425,911200001.0
2007-04-20 07:40:00,2.41425,2.4147,2.4139,2.414,267600000.0
2007-04-20 07:45:00,2.414,2.4143,2.4136,2.4138,225000000.0
2007-04-20 07:50:00,2.4138,2.4139,2.4136,2.4139,207699999.0
2007-04-20 07:55:00,2.4139,2.4139,2.4135,2.4137,199200000.0
2007-04-20 08:00:00,2.4136,2.4138,2.4129,2.4133,814299999.0
2007-04-20 08:05:00,2.4133,2.4136,2.413,2.4134,964500000.0
2007-04-20 08:10:00,2.4133,2.4154,2.4126,2.4154,1418500000.0
2007-04-20 08:15:00,2.4154,2.4155,2.414,2.4151,1817000000.0
2007-04-20 08:20:00,2.4151,2.4163,2.4149,2.4162,2458399989.0
2007-04-20 08:25:00,2.4163,2.4166,2.4158,2.4161,1656399999.0
2007-04-20 08:30:00,2.4161,2.4166,2.4158,2.4161,965200000.0
2007-04-20 08:35:00,2.4161,2.4169,2.4159,2.4167,698500000.0
2007-04-20 08:40:00,2.4167,2.4167,2.4159,2.4162,1150800002.0
2007-04-20 08:45:00,2.4161,2.4164,2.41555,2.416,1552999995.0
2007-04-20 08:50:00,2.4162,2.4169,2.416,2.4162,1126600000.0
2007-04-20 08:55:00,2.4162,2.4164,2.415,2.4153,1179899991.0
2007-04-20 09:00:00,2.4152,2.4155,2.4146,2.4149,1476499999.0
2007-04-20 09:05:00,2.4148,2.4155,2.4143,2.4151,1494999994.0
2007-04-20 09:10:00,2.4151,2.4162,2.4151,2.4157,1528499996.0
2007-04-20 09:15:00,2.4158,2.4167,2.4154,2.4154,1501599994.0
2007-04-20 09:20:00,2.4154,2.4164,2.4154,2.416,805200002.0
2007-04-20 09:25:00,2.416,2.4165,2.416,2.4165,539700000.0
2007-04-20 09:30:00,2.4165,2.4172,2.4162,2.417,518000000.0
2007-04-20 09:35:00,2.4169,2.4176,2.4169,2.4173,649700000.0
2007-04-20 09:40:00,2.4172,2.4183,2.4172,2.4182,1562100000.0
2007-04-20 09:45:00,2.4182,2.4185,2.4176,2.4177,1448399988.0
2007-04-20 09:50:00,2.4177,2.4179,2.4169,2.4172,1243699999.0
2007-04-20 09:55:00,2.4172,2.4175,2.4169,2.4173,638200000.0
2007-04-20 10:00:00,2.4173,2.4177,2.4172,2.4175,850200001.0
2007-04-20 10:05:00,2.4174,2.418,2.4173,2.4178,490599999.0
2007-04-20 10:10:00,2.4178,2.4188,2.4177,2.4187,1015599999.0
2007-04-20 10:15:00,2.4188,2.419,2.4181,2.4182,1128499999.0
2007-04-20 10:20:00,2.4184,2.4194,2.4181,2.4187,1152699999.0
2007-04-20 10:25:00,2.4189,2.4196,2.4182,2.4185,1593499994.0
2007-04-20 10:30:00,2.4177,2.4192,2.4154,2.4191,1550100001.0
2007-04-20 10:35:00,2.4191,2.4192,2.4171,2.4173,1522100001.0
2007-04-20 10:40:00,2.4173,2.4174,2.4155,2.4159,1426000001.0
2007-04-20 10:45:00,2.416,2.4163,2.4133,2.4149,1691599995.0
2007-04-20 10:50:00,2.4149,2.4153,2.4144,2.4152,1007900003.0
2007-04-20 10:55:00,2.4151,2.4157,2.4149,2.4154,778500003.0
2007-04-20 11:00:00,2.4156,2.417,2.4155,2.4169,1103999997.0
2007-04-20 11:05:00,2.4167,2.4174,2.41625,2.4173,1163799998.0
2007-04-20 11:10:00,2.4173,2.4182,2.4169,2.4175,1136600001.0
2007-04-20 11:15:00,2.4175,2.4184,2.4172,2.4181,1200700001.0
2007-04-20 11:20:00,2.4181,2.4181,2.4169,2.4169,606300000.0
2007-04-20 11:25:00,2.417,2.4183,2.4169,2.4181,533900001.0
2007-04-20 11:30:00,2.418,2.4184,2.4176,2.4178,690299999.0
2007-04-20 11:35:00,2.418,2.4185,2.4177,2.4179,1203600001.0
2007-04-20 11:40:00,2.4179,2.4185,2.4176,2.4185,558400000.0
2007-04-20 11:45:00,2.4184,2.4188,2.4179,2.4184,1023400001.0
2007-04-20 11:50:00,2.4184,2.4192,2.4183,2.4185,1306100000.0
2007-04-20 11:55:00,2.4185,2.4188,2.4181,2.4186,532700000.0
2007-04-20 12:00:00,2.4186,2.4186,2.4182,2.4184,398300000.0
2007-04-20 12:05:00,2.4185,2.4191,2.418,2.4186,1123499996.0
2007-04-20 12:10:00,2.4188,2.4194,2.4183,2.419,1197799998.0
2007-04-20 12:15:00,2.419,2.4196,2.4189,2.4194,831000000.0
2007-04-20 12:20:00,2.4193,2.4197,2.4189,2.4192,811800000.0
2007-04-20 12:25:00,2.4192,2.42,2.4191,2.4195,520800001.0
2007-04-20 12:30:00,2.4195,2.4198,2.4192,2.4195,741700000.0
2007-04-20 12:35:00,2.4195,2.4197,2.4183,2.4187,1070400002.0
2007-04-20 12:40:00,2.4187,2.4187,2.418,2.4181,857600003.0
2007-04-20 12:45:00,2.4181,2.4181,2.4176,2.4178,827599999.0
2007-04-20 12:50:00,2.4177,2.4177,2.4168,2.4173,686700000.0
2007-04-20 12:55:00,2.4172,2.4178,2.4168,2.4178,799099997.0
2007-04-20 13:00:00,2.4179,2.4181,2.4173,2.4176,755600000.0
2007-04-20 13:05:00,2.4175,2.4182,2.4174,2.4178,617500000.0
2007-04-20 13:10:00,2.4178,2.418,2.4172,2.4172,740899997.0
2007-04-20 13:15:00,2.4172,2.4176,2.4169,2.4173,977699998.0
2007-04-20 13:20:00,2.4174,2.4184,2.4174,2.4183,502900000.0
2007-04-20 13:25:00,2.4183,2.4188,2.418,2.418,891700003.0
2007-04-20 13:30:00,2.4182,2.4184,2.4174,2.4176,475100001.0
2007-04-20 13:35:00,2.4176,2.4176,2.4166,2.4167,900899998.0
2007-04-20 13:40:00,2.4167,2.4179,2.4165,2.4178,956599998.0
2007-04-20 13:45:00,2.4177,2.4182,2.4171,2.4171,923699999.0
2007-04-20 13:50:00,2.417,2.4172,2.4166,2.4168,389700000.0
2007-04-20 13:55:00,2.4168,2.4171,2.4165,2.4169,759100000.0
2007-04-20 14:00:00,2.4169,2.417,2.4159,2.4165,1005799994.0
2007-04-20 14:05:00,2.4165,2.4166,2.4159,2.416,665300002.0
2007-04-20 14:10:00,2.416,2.4162,2.4159,2.4162,345600000.0
2007-04-20 14:15:00,2.4163,2.417,2.4161,2.4168,701199999.0
2007-04-20 14:20:00,2.417,2.4171,2.4166,2.4167,223400000.0
2007-04-20 14:25:00,2.4166,2.4169,2.41635,2.4168,455899999.0
2007-04-20 14:30:00,2.41665,2.4171,2.4164,2.4167,1344600004.0
2007-04-20 14:35:00,2.417,2.4174,2.4167,2.4171,999700002.0
2007-04-20 14:40:00,2.4171,2.4173,2.417,2.4172,559199999.0
2007-04-20 14:45:00,2.4171,2.4176,2.417,2.4176,805099997.0
2007-04-20 14:50:00,2.4177,2.4181,2.4171,2.4176,1252199999.0
2007-04-20 14:55:00,2.4175,2.4194,2.4173,2.4177,2019600004.0
2007-04-20 15:00:00,2.4175,2.4179,2.4171,2.4171,1241400001.0
2007-04-20 15:05:00,2.4172,2.4179,2.4169,2.4178,1007600003.0
2007-04-20 15:10:00,2.4178,2.4187,2.4177,2.4183,1001100003.0
2007-04-20 15:15:00,2.4185,2.4199,2.4181,2.4187,2573399996.0
2007-04-20 15:20:00,2.4187,2.4192,2.4183,2.419,1999599994.0
2007-04-20 15:25:00,2.4192,2.4195,2.4184,2.4192,1472799997.0
2007-04-20 15:30:00,2.4192,2.4197,2.4189,2.4191,1308299998.0
2007-04-20 15:35:00,2.419,2.4199,2.419,2.4197,1535300000.0
2007-04-20 15:40:00,2.4197,2.4197,2.4189,2.4191,1034199998.0
2007-04-20 15:45:00,2.4191,2.4197,2.4189,2.4194,940999993.0
2007-04-20 15:50:00,2.4194,2.4198,2.4192,2.4194,853899994.0
2007-04-20 15:55:00,2.4194,2.4195,2.4186,2.4194,674700000.0
2007-04-20 16:00:00,2.41935,2.4199,2.4191,2.4193,1396299998.0
2007-04-20 16:05:00,2.4193,2.4197,2.4191,2.4193,952399998.0
2007-04-20 16:10:00,2.4192,2.4196,2.4187,2.4187,847199996.0
2007-04-20 16:15:00,2.4187,2.419,2.4183,2.4184,571600001.0
2007-04-20 16:20:00,2.4184,2.4188,2.4178,2.4186,1578899998.0
2007-04-20 16:25:00,2.4186,2.4192,2.4184,2.4192,1244399993.0
2007-04-20 16:30:00,2.4193,2.4199,2.4191,2.4196,849099995.0
2007-04-20 16:35:00,2.4196,2.4199,2.4194,2.4195,931100003.0
2007-04-20 16:40:00,2.4196,2.4199,2.4194,2.4195,546199992.0
2007-04-20 16:45:00,2.4195,2.4197,2.4194,2.4195,475200000.0
2007-04-20 16:50:00,2.4196,2.4203,2.4196,2.4197,769999999.0
2007-04-20 16:55:00,2.4197,2.4209,2.4196,2.4209,828100000.0
2007-04-20 17:00:00,2.4209,2.4215,2.4208,2.4213,850300000.0
2007-04-20 17:05:00,2.4213,2.422,2.4208,2.422,411700000.0
2007-04-20 17:10:00,2.422,2.422,2.4211,2.422,997600001.0
2007-04-20 17:15:00,2.422,2.4226,2.4212,2.4212,1886700000.0
2007-04-20 17:20:00,2.4212,2.4215,2.4208,2.4213,1704500002.0
2007-04-20 17:25:00,2.4213,2.4216,2.4209,2.4213,544999996.0
2007-04-20 17:30:00,2.4213,2.4215,2.421,2.4212,850300000.0
2007-04-20 17:35:00,2.4214,2.4217,2.4211,2.4217,529600000.0
2007-04-20 17:40:00,2.4217,2.4225,2.4217,2.422,1178600000.0
2007-04-20 17:45:00,2.422,2.4222,2.4214,2.4214,1035399996.0
2007-04-20 17:50:00,2.4215,2.4219,2.4211,2.4219,688499999.0
2007-04-20 17:55:00,2.4219,2.4219,2.4216,2.4216,292800000.0
2007-04-20 18:00:00,2.4216,2.422,2.4208,2.421,802300001.0
2007-04-20 18:05:00,2.421,2.4213,2.4208,2.4212,714300000.0
2007-04-20 18:10:00,2.4212,2.4213,2.4206,2.4206,455100000.0
2007-04-20 18:15:00,2.4207,2.421,2.4206,2.4209,368800000.0
2007-04-20 18:20:00,2.4209,2.421,2.4206,2.4208,227100000.0
2007-04-20 18:25:00,2.42075,2.4209,2.4197,2.4197,438400000.0
2007-04-20 18:30:00,2.4197,2.4201,2.4194,2.4196,489999999.0
2007-04-20 18:35:00,2.4197,2.4198,2.4194,2.4195,369600000.0
2007-04-20 18:40:00,2.4195,2.4199,2.4194,2.4197,407000000.0
2007-04-20 18:45:00,2.4196,2.4201,2.4193,2.4193,296000000.0
2007-04-20 18:50:00,2.4194,2.4197,2.4186,2.4187,494400000.0
2007-04-20 18:55:00,2.4187,2.4191,2.4185,2.4187,457500000.0
2007-04-20 19:00:00,2.4186,2.4191,2.4185,2.4188,475500000.0
2007-04-20 19:05:00,2.4187,2.4191,2.4184,2.419,176800000.0
2007-04-20 19:10:00,2.419,2.4191,2.4187,2.4189,300100000.0
2007-04-20 19:15:00,2.4189,2.4193,2.4188,2.4192,408099999.0
2007-04-20 19:20:00,2.4192,2.4193,2.4187,2.4188,363900000.0
2007-04-20 19:25:00,2.4188,2.4188,2.4181,2.4184,368200000.0
2007-04-20 19:30:00,2.4183,2.4184,2.4181,2.41825,213400000.0
2007-04-20 19:35:00,2.4182,2.4183,2.4173,2.418,533700000.0
2007-04-20 19:40:00,2.418,2.4183,2.4179,2.4182,950300000.0
2007-04-20 19:45:00,2.4182,2.4182,2.4175,2.4175,279900000.0
2007-04-20 19:50:00,2.4177,2.4179,2.4174,2.4179,194700000.0
2007-04-20 19:55:00,2.4179,2.4183,2.4179,2.418,392000000.0
2007-04-20 20:00:00,2.418,2.418,2.4178,2.418,191200000.0
2007-04-20 20:05:00,2.418,2.418,2.4176,2.41785,310100000.0
2007-04-20 20:10:00,2.41785,2.4182,2.41732,2.4179,247000000.0
2007-04-20 20:15:00,2.41754,2.4179,2.41732,2.4175,108100000.0
2007-04-20 20:20:00,2.4176,2.4178,2.4175,2.4175,307999999.0
2007-04-20 20:25:00,2.4175,2.4177,2.4173,2.4177,493299999.0
2007-04-20 20:30:00,2.4177,2.4184,2.4176,2.41825,215200000.0
2007-04-20 20:35:00,2.4182,2.4182,2.4178,2.4179,464100000.0
2007-04-20 20:40:00,2.4179,2.4184,2.4178,2.4184,421299999.0
2007-04-20 20:45:00,2.4184,2.4184,2.4181,2.4182,172800000.0
2007-04-20 20:50:00,2.4183,2.4186,2.4181,2.4185,765600000.0
2007-04-20 20:55:00,2.4185,2.4192,2.4185,2.4187,634600000.0
2007-04-20 21:00:00,2.4187,2.4193,2.41845,2.4191,788500000.0
2007-04-20 21:05:00,2.4191,2.4195,2.4189,2.4191,487200000.0
2007-04-20 21:10:00,2.4191,2.4192,2.4189,2.4192,202900000.0
2007-04-20 21:15:00,2.4192,2.4195,2.4189,2.419,175900000.0
2007-04-20 21:20:00,2.419,2.4191,2.4189,2.419,162400000.0
2007-04-20 21:25:00,2.4189,2.4194,2.4189,2.4193,201600000.0
2007-04-20 21:30:00,2.4192,2.4198,2.4191,2.4194,515799999.0
2007-04-20 21:35:00,2.4196,2.4197,2.4191,2.4191,393800000.0
2007-04-20 21:40:00,2.4189,2.4189,2.4182,2.4184,183200000.0
2007-04-20 21:45:00,2.4184,2.4193,2.4184,2.4188,427500000.0
2007-04-20 21:50:00,2.4188,2.4191,2.4185,2.419,177600000.0
2007-04-20 21:55:00,2.4191,2.4197,2.4189,2.4196,653700000.0
2007-04-20 22:00:00,2.41955,2.4197,2.4186,2.4188,300800000.0
2007-04-20 22:05:00,2.4188,2.4188,2.4184,2.4184,345200000.0
2007-04-20 22:10:00,2.4184,2.4184,2.4181,2.4184,234400000.0
2007-04-20 22:15:00,2.4184,2.41945,2.4184,2.4192,263600000.0
2007-04-20 22:20:00,2.4191,2.4191,2.4187,2.4189,231600000.0
2007-04-20 22:25:00,2.4189,2.4197,2.4189,2.4196,336000000.0
2007-04-20 22:30:00,2.4196,2.4202,2.4194,2.4202,384100000.0
2007-04-20 22:35:00,2.4202,2.4202,2.4195,2.41965,434400000.0
2007-04-20 22:40:00,2.4198,2.4199,2.4195,2.4196,295200000.0
2007-04-20 22:45:00,2.4196,2.4196,2.41905,2.4193,364400000.0
2007-04-20 22:50:00,2.4192,2.4198,2.41889,2.4198,219700000.0
2007-04-20 22:55:00,2.4196,2.4199,2.4191,2.4192,392600000.0
2007-04-22 23:00:00,2.4207,2.42204,2.42017,2.42166,364800001.0
2007-04-22 23:05:00,2.42138,2.42183,2.42034,2.42084,449300000.0
2007-04-22 23:10:00,2.42065,2.4212,2.41967,2.42026,199300000.0
2007-04-22 23:15:00,2.41979,2.42017,2.41946,2.4199,375600000.0
2007-04-22 23:20:00,2.42016,2.42049,2.4198,2.42,778900000.0
2007-04-22 23:25:00,2.4198,2.42065,2.418,2.4204,597800000.0
2007-04-22 23:30:00,2.4206,2.42115,2.4185,2.42051,102699999.0
2007-04-22 23:35:00,2.4207,2.4209,2.4187,2.42026,168500000.0
2007-04-22 23:40:00,2.42,2.4208,2.4187,2.4203,312299999.0
2007-04-22 23:45:00,2.42027,2.42159,2.4201,2.42055,335699998.0
2007-04-22 23:50:00,2.42064,2.4208,2.4192,2.42021,352400000.0
2007-04-22 23:55:00,2.4205,2.4205,2.4184,2.4195,87300000.0
2007-04-23 00:00:00,2.4194,2.4195,2.4175,2.4186,310100000.0
2007-04-23 00:05:00,2.4186,2.4189,2.4181,2.4186,35200000.0
2007-04-23 00:10:00,2.4186,2.4186,2.4179,2.4179,84800000.0
2007-04-23 00:15:00,2.4178,2.4181,2.4176,2.4181,98300000.0
2007-04-23 00:20:00,2.4181,2.4181,2.4177,2.4178,111200000.0
2007-04-23 00:25:00,2.41795,2.41821,2.4176,2.4177,180300000.0
2007-04-23 00:30:00,2.4179,2.4181,2.4173,2.4174,250400000.0
2007-04-23 00:35:00,2.4172,2.4175,2.4172,2.4175,239899998.0
2007-04-23 00:40:00,2.4173,2.4175,2.417,2.417,87900000.0
2007-04-23 00:45:00,2.4171,2.4176,2.417,2.4175,107700000.0
2007-04-23 00:50:00,2.4176,2.4178,2.4174,2.4176,120400000.0
2007-04-23 00:55:00,2.4176,2.4183,2.4173,2.4181,332800000.0
2007-04-23 01:00:00,2.418,2.4186,2.41742,2.4177,143400000.0
2007-04-23 01:05:00,2.4177,2.4179,2.4171,2.4177,143400000.0
2007-04-23 01:10:00,2.4177,2.4179,2.4171,2.41738,249700000.0
2007-04-23 01:15:00,2.4176,2.4177,2.4172,2.4172,208700000.0
2007-04-23 01:20:00,2.4172,2.4177,2.417,2.4175,351700000.0
2007-04-23 01:25:00,2.4175,2.4178,2.417,2.4174,258600000.0
2007-04-23 01:30:00,2.4174,2.4178,2.4173,2.4178,169700000.0
2007-04-23 01:35:00,2.4178,2.4178,2.41669,2.41686,185600000.0
2007-04-23 01:40:00,2.4172,2.4174,2.4171,2.4172,96600000.0
2007-04-23 01:45:00,2.4172,2.4176,2.4172,2.4176,28000000.0
2007-04-23 01:50:00,2.41755,2.41755,2.4171,2.4172,141600000.0
2007-04-23 01:55:00,2.4172,2.4176,2.417,2.417,285000000.0
2007-04-23 02:00:00,2.4172,2.4177,2.417,2.4171,485100000.0
2007-04-23 02:05:00,2.4171,2.4174,2.4161,2.4165,646700000.0
2007-04-23 02:10:00,2.4166,2.4172,2.4165,2.4166,689300000.0
2007-04-23 02:15:00,2.4166,2.4167,2.4165,2.4167,403800000.0
2007-04-23 02:20:00,2.4168,2.4169,2.4166,2.4169,479000000.0
2007-04-23 02:25:00,2.4169,2.4174,2.4169,2.4174,509000000.0
2007-04-23 02:30:00,2.4174,2.4177,2.41707,2.4177,379400000.0
2007-04-23 02:35:00,2.4176,2.4179,2.4175,2.4179,313000000.0
2007-04-23 02:40:00,2.4179,2.4182,2.41735,2.41768,306400000.0
2007-04-23 02:45:00,2.418,2.4181,2.4179,2.418,310800000.0
2007-04-23 02:50:00,2.418,2.4195,2.418,2.4191,604599999.0
2007-04-23 02:55:00,2.4191,2.4195,2.4189,2.4189,475500000.0
2007-04-23 03:00:00,2.4188,2.4192,2.4188,2.4192,294800000.0
2007-04-23 03:05:00,2.4192,2.4192,2.4189,2.4191,236800000.0
2007-04-23 03:10:00,2.4191,2.4193,2.4188,2.4193,232800000.0
2007-04-23 03:15:00,2.41915,2.4192,2.4189,2.4189,306900000.0
2007-04-23 03:20:00,2.4189,2.4193,2.4189,2.4193,158000000.0
2007-04-23 03:25:00,2.4193,2.4195,2.4189,2.4191,522400000.0
2007-04-23 03:30:00,2.4191,2.4197,2.4191,2.4196,468600000.0
2007-04-23 03:35:00,2.41955,2.4199,2.419,2.4194,628699999.0
2007-04-23 03:40:00,2.4194,2.4195,2.4191,2.4192,290100000.0
2007-04-23 03:45:00,2.4192,2.4196,2.4191,2.4195,357500000.0
2007-04-23 03:50:00,2.4195,2.4197,2.4193,2.4195,259600000.0
2007-04-23 03:55:00,2.4195,2.4195,2.4192,2.4192,150000000.0
2007-04-23 04:00:00,2.4192,2.4195,2.41855,2.41883,270600000.0
2007-04-23 04:05:00,2.4193,2.4193,2.4187,2.419,300300000.0
2007-04-23 04:10:00,2.419,2.419,2.41809,2.4188,249200000.0
2007-04-23 04:15:00,2.4188,2.4191,2.4185,2.419,352100000.0
2007-04-23 04:20:00,2.419,2.4191,2.4187,2.419,202400000.0
2007-04-23 04:25:00,2.419,2.4193,2.4189,2.419,263200000.0
2007-04-23 04:30:00,2.419,2.4191,2.4189,2.4191,181600000.0
2007-04-23 04:35:00,2.419,2.4194,2.4189,2.4193,319600000.0
2007-04-23 04:40:00,2.4192,2.4193,2.4186,2.4187,360900000.0
2007-04-23 04:45:00,2.41865,2.4189,2.4184,2.4187,303400000.0
2007-04-23 04:50:00,2.4187,2.4191,2.4186,2.4189,332400000.0
2007-04-23 04:55:00,2.4186,2.4191,2.4185,2.4189,335800000.0
2007-04-23 05:00:00,2.4189,2.4191,2.4187,2.4189,580300000.0
2007-04-23 05:05:00,2.4191,2.4191,2.4191,2.4191,212000000.0
2007-04-23 05:10:00,2.4191,2.4192,2.41844,2.419,363200000.0
2007-04-23 05:15:00,2.4191,2.4193,2.419,2.4192,124800000.0
2007-04-23 05:20:00,2.4194,2.4197,2.419,2.4195,413800000.0
2007-04-23 05:25:00,2.4195,2.4197,2.4193,2.4196,283600000.0
2007-04-23 05:30:00,2.4196,2.4196,2.41893,2.41929,195800000.0
2007-04-23 05:35:00,2.4197,2.4197,2.4192,2.4194,220600000.0
2007-04-23 05:40:00,2.4194,2.4196,2.4193,2.4196,194800000.0
2007-04-23 05:45:00,2.4195,2.4202,2.4194,2.4201,328700000.0
2007-04-23 05:50:00,2.42005,2.4204,2.4199,2.4202,745200001.0
2007-04-23 05:55:00,2.4201,2.4201,2.4188,2.4189,491800000.0
2007-04-23 06:00:00,2.41885,2.4194,2.4188,2.419,319800000.0
2007-04-23 06:05:00,2.419,2.4195,2.4187,2.419,405400000.0
2007-04-23 06:10:00,2.419,2.4195,2.4188,2.4189,239600000.0
2007-04-23 06:15:00,2.4188,2.41925,2.4187,2.4189,402700000.0
2007-04-23 06:20:00,2.41895,2.4194,2.4187,2.4189,301600000.0
2007-04-23 06:25:00,2.4189,2.4191,2.4185,2.4185,394900000.0
2007-04-23 06:30:00,2.4185,2.4187,2.4183,2.4187,381900000.0
2007-04-23 06:35:00,2.4187,2.4191,2.4186,2.4188,241600000.0
2007-04-23 06:40:00,2.4188,2.4192,2.4188,2.41905,178900000.0
2007-04-23 06:45:00,2.419,2.4194,2.4188,2.4194,173600000.0
2007-04-23 06:50:00,2.4195,2.4195,2.4187,2.4187,232800000.0
2007-04-23 06:55:00,2.4188,2.4188,2.418,2.4185,278899997.0
2007-04-23 07:00:00,2.4185,2.4187,2.4182,2.4183,168000000.0
2007-04-23 07:05:00,2.4182,2.4186,2.418,2.4184,496700000.0
2007-04-23 07:10:00,2.4186,2.4189,2.418,2.4183,790400003.0
2007-04-23 07:15:00,2.4183,2.4187,2.4183,2.4185,306600000.0
2007-04-23 07:20:00,2.4185,2.4188,2.4179,2.4179,481200000.0
2007-04-23 07:25:00,2.41785,2.4186,2.4178,2.4185,772500000.0
2007-04-23 07:30:00,2.4185,2.4185,2.4174,2.418,536099999.0
2007-04-23 07:35:00,2.4181,2.4183,2.4178,2.418,617500000.0
2007-04-23 07:40:00,2.418,2.41825,2.4177,2.4181,478100000.0
2007-04-23 07:45:00,2.4181,2.41835,2.4176,2.4178,754300000.0
2007-04-23 07:50:00,2.4177,2.41825,2.4174,2.4181,544000000.0
2007-04-23 07:55:00,2.41815,2.41835,2.4176,2.41795,517900000.0
2007-04-23 08:00:00,2.418,2.4182,2.41595,2.4163,595693793.0
2007-04-23 08:05:00,2.4164,2.4165,2.41585,2.41625,650500000.0
2007-04-23 08:10:00,2.41625,2.4168,2.4159,2.4165,739600000.0
2007-04-23 08:15:00,2.4165,2.41695,2.4163,2.4166,656700000.0
2007-04-23 08:20:00,2.4167,2.4168,2.4156,2.4156,304100000.0
2007-04-23 08:25:00,2.4156,2.4167,2.41555,2.4163,571000000.0
2007-04-23 08:30:00,2.4163,2.4167,2.4157,2.4162,966900001.0
2007-04-23 08:35:00,2.4162,2.4164,2.4154,2.4156,1292500000.0
2007-04-23 08:40:00,2.4156,2.4158,2.4141,2.4145,1540099998.0
2007-04-23 08:45:00,2.4145,2.4151,2.4122,2.4138,2052300001.0
2007-04-23 08:50:00,2.414,2.4146,2.4135,2.4139,1504000000.0
2007-04-23 08:55:00,2.4139,2.4142,2.4131,2.414,1434500003.0
2007-04-23 09:00:00,2.4139,2.4141,2.4131,2.4134,1205499996.0
2007-04-23 09:05:00,2.4136,2.4143,2.4129,2.414,1598800002.0
2007-04-23 09:10:00,2.41385,2.4148,2.4138,2.4145,1456700004.0
2007-04-23 09:15:00,2.4144,2.41445,2.41335,2.4135,1029000003.0
2007-04-23 09:20:00,2.4134,2.4147,2.41335,2.4144,839599999.0
2007-04-23 09:25:00,2.41425,2.4153,2.4142,2.4151,1363100005.0
2007-04-23 09:30:00,2.4151,2.4164,2.415,2.4153,930500002.0
2007-04-23 09:35:00,2.4155,2.4163,2.4153,2.4161,639800000.0
2007-04-23 09:40:00,2.4161,2.41615,2.4156,2.416,779000001.0
2007-04-23 09:45:00,2.4161,2.4168,2.4158,2.4166,764600001.0
2007-04-23 09:50:00,2.4167,2.4171,2.4161,2.4168,999199999.0
2007-04-23 09:55:00,2.41685,2.4182,2.4167,2.4173,1436400000.0
2007-04-23 10:00:00,2.4174,2.4176,2.4163,2.4164,1492199999.0
2007-04-23 10:05:00,2.4166,2.4168,2.4159,2.416,1513099999.0
2007-04-23 10:10:00,2.416,2.4164,2.4157,2.4161,1244400001.0
2007-04-23 10:15:00,2.4161,2.4167,2.4159,2.4164,1075799999.0
2007-04-23 10:20:00,2.4166,2.4167,2.4157,2.4157,833200000.0
2007-04-23 10:25:00,2.4157,2.4184,2.4157,2.418,2053400006.0
2007-04-23 10:30:00,2.418,2.4185,2.41725,2.4173,1880600000.0
2007-04-23 10:35:00,2.4174,2.4182,2.4169,2.4173,1333399998.0
2007-04-23 10:40:00,2.4173,2.4176,2.4169,2.4172,1020799999.0
2007-04-23 10:45:00,2.4173,2.4175,2.4167,2.4172,1227199998.0
2007-04-23 10:50:00,2.4172,2.4178,2.4172,2.4175,644100000.0
2007-04-23 10:55:00,2.4175,2.4186,2.4174,2.4181,927899997.0
2007-04-23 11:00:00,2.4181,2.4182,2.4176,2.4181,1089499998.0
2007-04-23 11:05:00,2.4181,2.4189,2.4181,2.4184,1296500000.0
2007-04-23 11:10:00,2.4184,2.41845,2.41795,2.41825,1101799999.0
2007-04-23 11:15:00,2.4183,2.4186,2.41805,2.4183,809600000.0
2007-04-23 11:20:00,2.41825,2.4183,2.4176,2.4181,1037400000.0
2007-04-23 11:25:00,2.418,2.4188,2.4178,2.4185,864500000.0
2007-04-23 11:30:00,2.4183,2.4188,2.4179,2.4186,1010699999.0
2007-04-23 11:35:00,2.4186,2.4187,2.4178,2.4184,953100007.0
2007-04-23 11:40:00,2.4184,2.4192,2.418,2.4185,926000000.0
2007-04-23 11:45:00,2.4185,2.4186,2.4181,2.4184,599500002.0
2007-04-23 11:50:00,2.4185,2.4192,2.4184,2.4186,575700001.0
2007-04-23 11:55:00,2.4187,2.4195,2.4186,2.4195,1074600006.0
2007-04-23 12:00:00,2.4195,2.4205,2.4191,2.4202,1553000001.0
2007-04-23 12:05:00,2.4201,2.4207,2.4199,2.42,986300001.0
2007-04-23 12:10:00,2.42,2.4208,2.4197,2.4197,1128900001.0
2007-04-23 12:15:00,2.41955,2.4203,2.4194,2.4203,859100000.0
2007-04-23 12:20:00,2.4203,2.4206,2.41995,2.4204,931600000.0
2007-04-23 12:25:00,2.4203,2.4213,2.4201,2.4212,858300001.0
2007-04-23 12:30:00,2.4212,2.42165,2.4209,2.4212,1160700002.0
2007-04-23 12:35:00,2.4212,2.4221,2.4205,2.4215,1040400004.0
2007-04-23 12:40:00,2.4215,2.4227,2.4213,2.4226,1381300001.0
2007-04-23 12:45:00,2.4224,2.42275,2.4221,2.42255,838300003.0
2007-04-23 12:50:00,2.42255,2.4229,2.4223,2.4227,906500002.0
2007-04-23 12:55:00,2.4227,2.4241,2.4224,2.4237,1755600001.0
2007-04-23 13:00:00,2.4238,2.4241,2.4233,2.4235,1264200001.0
2007-04-23 13:05:00,2.4235,2.4235,2.4229,2.4234,915300001.0
2007-04-23 13:10:00,2.4234,2.4237,2.4223,2.4231,2012000007.0
2007-04-23 13:15:00,2.4231,2.4233,2.4227,2.423,1143600001.0
2007-04-23 13:20:00,2.4229,2.4233,2.4226,2.4229,603799999.0
2007-04-23 13:25:00,2.4229,2.423,2.42255,2.42265,838699995.0
2007-04-23 13:30:00,2.4228,2.4233,2.4226,2.4232,559300002.0
2007-04-23 13:35:00,2.4232,2.4233,2.42205,2.4225,457100000.0
2007-04-23 13:40:00,2.4225,2.4238,2.4224,2.4234,1301800001.0
2007-04-23 13:45:00,2.42335,2.4242,2.423,2.4232,1798462502.0
2007-04-23 13:50:00,2.4232,2.4234,2.42275,2.4228,774425000.0
2007-04-23 13:55:00,2.42285,2.423,2.422,2.4226,1002500001.0
2007-04-23 14:00:00,2.4226,2.4227,2.4221,2.4224,514400000.0
2007-04-23 14:05:00,2.4222,2.4226,2.422,2.4222,758300001.0
2007-04-23 14:10:00,2.4222,2.4224,2.422,2.4222,480400001.0
2007-04-23 14:15:00,2.42205,2.4224,2.4218,2.4223,628899999.0
2007-04-23 14:20:00,2.4222,2.4234,2.4222,2.4232,917900000.0
2007-04-23 14:25:00,2.4231,2.4246,2.4231,2.4239,1569600000.0
2007-04-23 14:30:00,2.4239,2.4239,2.4231,2.4233,628400001.0
2007-04-23 14:35:00,2.4233,2.4237,2.4231,2.4234,1159900002.0
2007-04-23 14:40:00,2.4234,2.4239,2.4232,2.4236,1200600000.0
2007-04-23 14:45:00,2.4236,2.4245,2.4235,2.4239,851100000.0
2007-04-23 14:50:00,2.4239,2.424,2.4234,2.4235,810499999.0
2007-04-23 14:55:00,2.4235,2.4235,2.4214,2.4214,1285899999.0
2007-04-23 15:00:00,2.4214,2.4223,2.4213,2.42185,1490799999.0
2007-04-23 15:05:00,2.4218,2.4225,2.4216,2.4224,1764200005.0
2007-04-23 15:10:00,2.4224,2.423,2.422,2.4229,1069000002.0
2007-04-23 15:15:00,2.4228,2.423,2.4224,2.4226,359300000.0
2007-04-23 15:20:00,2.4226,2.4226,2.4218,2.4221,1070399999.0
2007-04-23 15:25:00,2.4221,2.4224,2.4214,2.4219,1286700002.0
2007-04-23 15:30:00,2.4219,2.4228,2.4215,2.4226,1961499998.0
2007-04-23 15:35:00,2.4226,2.4237,2.4222,2.4231,2040600004.0
2007-04-23 15:40:00,2.4231,2.4232,2.4223,2.4232,1450900001.0
2007-04-23 15:45:00,2.4232,2.4235,2.4228,2.4228,781800001.0
2007-04-23 15:50:00,2.4228,2.4239,2.4228,2.4233,1641899998.0
2007-04-23 15:55:00,2.4232,2.4235,2.4224,2.4228,1018100003.0
2007-04-23 16:00:00,2.4226,2.423,2.4223,2.4227,1322400007.0
2007-04-23 16:05:00,2.4227,2.4227,2.4223,2.4225,493100005.0
2007-04-23 16:10:00,2.4225,2.4227,2.4223,2.4227,872199999.0
2007-04-23 16:15:00,2.4227,2.4228,2.4223,2.4225,703499999.0
2007-04-23 16:20:00,2.42245,2.4231,2.4224,2.4231,836900001.0
2007-04-23 16:25:00,2.4231,2.4233,2.4221,2.4222,445700000.0
2007-04-23 16:30:00,2.4222,2.4225,2.4219,2.422,782200000.0
2007-04-23 16:35:00,2.422,2.4221,2.4212,2.4214,571900000.0
2007-04-23 16:40:00,2.4214,2.4217,2.42095,2.4212,1332999999.0
2007-04-23 16:45:00,2.42125,2.4215,2.4209,2.421,505000000.0
2007-04-23 16:50:00,2.421,2.4216,2.421,2.4213,808200001.0
2007-04-23 16:55:00,2.4213,2.4219,2.4209,2.4213,1459699999.0
2007-04-23 17:00:00,2.4212,2.4214,2.4203,2.4203,1188300004.0
2007-04-23 17:05:00,2.4204,2.4207,2.4199,2.4201,1360700001.0
2007-04-23 17:10:00,2.4201,2.4214,2.42,2.4207,1769700007.0
2007-04-23 17:15:00,2.4208,2.421,2.4206,2.42075,764900000.0
2007-04-23 17:20:00,2.42075,2.4218,2.4204,2.4214,1523600002.0
2007-04-23 17:25:00,2.4214,2.4215,2.4211,2.4213,606000000.0
2007-04-23 17:30:00,2.4213,2.4215,2.4197,2.4198,1607799996.0
2007-04-23 17:35:00,2.4198,2.4208,2.4197,2.4202,1164300000.0
2007-04-23 17:40:00,2.4202,2.4206,2.4198,2.42,1206300000.0
2007-04-23 17:45:00,2.42,2.4207,2.4197,2.4201,1533700000.0
2007-04-23 17:50:00,2.4201,2.4204,2.4197,2.41985,813700000.0
2007-04-23 17:55:00,2.4199,2.4201,2.4192,2.41945,1499700001.0
2007-04-23 18:00:00,2.41945,2.4199,2.4192,2.4197,908200000.0
2007-04-23 18:05:00,2.4197,2.4198,2.419,2.4196,704700000.0
2007-04-23 18:10:00,2.4196,2.4198,2.4186,2.4187,843600000.0
2007-04-23 18:15:00,2.41865,2.419,2.4184,2.41855,848700001.0
2007-04-23 18:20:00,2.4186,2.4195,2.4185,2.4193,641100000.0
2007-04-23 18:25:00,2.4192,2.4201,2.4191,2.41985,759200002.0
2007-04-23 18:30:00,2.41995,2.4206,2.4196,2.4202,781300001.0
2007-04-23 18:35:00,2.4202,2.4203,2.4195,2.4198,610800000.0
2007-04-23 18:40:00,2.4198,2.4204,2.4198,2.4202,447700000.0
2007-04-23 18:45:00,2.4202,2.4206,2.4201,2.4205,531600001.0
2007-04-23 18:50:00,2.4205,2.4205,2.4198,2.4204,825600000.0
2007-04-23 18:55:00,2.4204,2.4204,2.4196,2.4196,498900000.0
2007-04-23 19:00:00,2.41965,2.4199,2.41955,2.4196,178000000.0
2007-04-23 19:05:00,2.4195,2.4197,2.4192,2.4192,138500000.0
2007-04-23 19:10:00,2.4193,2.4194,2.4192,2.4194,134000000.0
2007-04-23 19:15:00,2.4194,2.4194,2.4192,2.4193,201700000.0
2007-04-23 19:20:00,2.4192,2.4195,2.419,2.4192,288400000.0
2007-04-23 19:25:00,2.4192,2.4196,2.4191,2.4193,206600000.0
2007-04-23 19:30:00,2.4193,2.4193,2.4186,2.4188,307100000.0
2007-04-23 19:35:00,2.4187,2.4189,2.4186,2.4188,178900000.0
2007-04-23 19:40:00,2.4188,2.4191,2.4185,2.4187,434200000.0
2007-04-23 19:45:00,2.41875,2.4192,2.4187,2.4188,358900000.0
2007-04-23 19:50:00,2.4188,2.419,2.4187,2.4188,121600000.0
2007-04-23 19:55:00,2.4189,2.4189,2.4185,2.4188,135400000.0
2007-04-23 20:00:00,2.4188,2.4192,2.41875,2.4191,275500000.0
2007-04-23 20:05:00,2.4191,2.4195,2.4191,2.4194,480700000.0
2007-04-23 20:10:00,2.4194,2.4198,2.41935,2.4197,293800000.0
2007-04-23 20:15:00,2.4195,2.4198,2.4188,2.419,421099999.0
2007-04-23 20:20:00,2.419,2.4195,2.4188,2.4192,679100000.0
2007-04-23 20:25:00,2.4192,2.4202,2.4192,2.42,330700000.0
2007-04-23 20:30:00,2.42,2.4205,2.42,2.4203,337500000.0
2007-04-23 20:35:00,2.4203,2.4207,2.4202,2.4204,447900000.0
2007-04-23 20:40:00,2.4204,2.4206,2.42,2.4205,583100000.0
2007-04-23 20:45:00,2.4205,2.4206,2.4199,2.4202,402200000.0
2007-04-23 20:50:00,2.4202,2.4205,2.4201,2.4201,352000000.0
2007-04-23 20:55:00,2.4201,2.4206,2.4201,2.4204,437200000.0
2007-04-23 21:00:00,2.4204,2.4204,2.41995,2.4202,361600000.0
2007-04-23 21:05:00,2.4202,2.4203,2.4195,2.4201,183300000.0
2007-04-23 21:10:00,2.4201,2.4206,2.4201,2.4206,278100000.0
2007-04-23 21:15:00,2.4206,2.42065,2.41981,2.41988,381600000.0
2007-04-23 21:20:00,2.4205,2.4206,2.4204,2.4205,267500002.0
2007-04-23 21:25:00,2.4205,2.4205,2.4201,2.4201,168700000.0
2007-04-23 21:30:00,2.4202,2.4203,2.4197,2.4198,389400000.0
2007-04-23 21:35:00,2.4198,2.41995,2.4196,2.4196,530300000.0
2007-04-23 21:40:00,2.41955,2.4197,2.4194,2.4197,213200000.0
2007-04-23 21:45:00,2.4196,2.4198,2.4195,2.4196,194300000.0
2007-04-23 21:50:00,2.4196,2.4199,2.4196,2.4198,242400000.0
2007-04-23 21:55:00,2.4198,2.4202,2.4193,2.4196,517700000.0
2007-04-23 22:00:00,2.4197,2.4202,2.4196,2.4199,499599999.0
2007-04-23 22:05:00,2.4197,2.4203,2.41965,2.4197,429600000.0
2007-04-23 22:10:00,2.4197,2.4197,2.4191,2.41925,266100000.0
2007-04-23 22:15:00,2.41925,2.4194,2.4192,2.4193,91800000.0
2007-04-23 22:20:00,2.4192,2.4192,2.4188,2.41885,295700001.0
2007-04-23 22:25:00,2.4188,2.4188,2.4184,2.4187,188300000.0
2007-04-23 22:30:00,2.4187,2.4188,2.41835,2.41835,102300000.0
2007-04-23 22:35:00,2.4184,2.4189,2.4182,2.4188,373300000.0
2007-04-23 22:40:00,2.4188,2.4192,2.4187,2.4189,294600000.0
2007-04-23 22:45:00,2.4189,2.4192,2.4186,2.4191,237300000.0
2007-04-23 22:50:00,2.4192,2.42,2.41905,2.4198,363900000.0
2007-04-23 22:55:00,2.4199,2.4205,2.4198,2.4202,406200000.0
2007-04-23 23:00:00,2.4201,2.4202,2.4195,2.4196,257300000.0
2007-04-23 23:05:00,2.4197,2.4198,2.4195,2.4196,181799999.0
2007-04-23 23:10:00,2.4196,2.4196,2.4184,2.4188,449699999.0
2007-04-23 23:15:00,2.4189,2.4191,2.4182,2.41865,539000000.0
2007-04-23 23:20:00,2.4186,2.41865,2.41835,2.41845,197800000.0
2007-04-23 23:25:00,2.41845,2.419,2.4183,2.4183,156200000.0
2007-04-23 23:30:00,2.4183,2.4186,2.418,2.4183,311199999.0
2007-04-23 23:35:00,2.4183,2.4186,2.4183,2.4185,168100000.0
2007-04-23 23:40:00,2.4185,2.419,2.41818,2.41895,368300000.0
2007-04-23 23:45:00,2.4191,2.41955,2.41848,2.41915,333400000.0
2007-04-23 23:50:00,2.41877,2.4193,2.4186,2.4192,316200000.0
2007-04-23 23:55:00,2.4192,2.4192,2.41829,2.4187,136400000.0
2007-04-24 00:00:00,2.419,2.419,2.4185,2.4185,136300000.0
2007-04-24 00:05:00,2.4185,2.4188,2.4182,2.41875,119200000.0
2007-04-24 00:10:00,2.41875,2.41875,2.4183,2.4184,221200000.0
2007-04-24 00:15:00,2.41815,2.4186,2.41781,2.4184,600300000.0
2007-04-24 00:20:00,2.41845,2.41875,2.4183,2.41865,143600000.0
2007-04-24 00:25:00,2.4187,2.4187,2.4182,2.4184,349199999.0
2007-04-24 00:30:00,2.4184,2.4187,2.41775,2.41814,272400000.0
2007-04-24 00:35:00,2.4187,2.4187,2.41811,2.4186,139000000.0
2007-04-24 00:40:00,2.41804,2.4189,2.41804,2.4187,187800000.0
2007-04-24 00:45:00,2.4187,2.4191,2.41817,2.4189,361700000.0
2007-04-24 00:50:00,2.4189,2.4189,2.4183,2.4185,129100000.0
2007-04-24 00:55:00,2.4185,2.4189,2.4183,2.41855,367000000.0
2007-04-24 01:00:00,2.4187,2.41915,2.4184,2.41877,440000000.0
2007-04-24 01:05:00,2.4191,2.4192,2.4189,2.4189,191200000.0
2007-04-24 01:10:00,2.4189,2.4189,2.418,2.4181,203500000.0
2007-04-24 01:15:00,2.418,2.4186,2.4176,2.4176,895200002.0
2007-04-24 01:20:00,2.4177,2.4183,2.4177,2.41796,269800000.0
2007-04-24 01:25:00,2.4185,2.4187,2.41771,2.4185,288900000.0
2007-04-24 01:30:00,2.4184,2.4187,2.4182,2.4187,174500000.0
2007-04-24 01:35:00,2.4186,2.4188,2.4183,2.4186,129000000.0
2007-04-24 01:40:00,2.4187,2.4191,2.4186,2.419,299800000.0
2007-04-24 01:45:00,2.419,2.4192,2.4187,2.419,307800000.0
2007-04-24 01:50:00,2.4191,2.4191,2.4186,2.4187,246200000.0
2007-04-24 01:55:00,2.4187,2.419,2.4182,2.419,661600000.0
2007-04-24 02:00:00,2.419,2.4194,2.4188,2.4191,580000000.0
2007-04-24 02:05:00,2.4191,2.4195,2.4188,2.4194,394600000.0
2007-04-24 02:10:00,2.41935,2.4196,2.4185,2.4187,709300000.0
2007-04-24 02:15:00,2.41865,2.4188,2.4184,2.4185,486300001.0
2007-04-24 02:20:00,2.4185,2.4192,2.4185,2.4191,313000000.0
2007-04-24 02:25:00,2.419,2.4192,2.4186,2.4186,241300000.0
2007-04-24 02:30:00,2.4189,2.4192,2.4186,2.4188,663200003.0
2007-04-24 02:35:00,2.4189,2.4191,2.4186,2.41885,509500001.0
2007-04-24 02:40:00,2.4189,2.4189,2.4184,2.4187,267000000.0
2007-04-24 02:45:00,2.4187,2.419,2.4184,2.4185,338800000.0
2007-04-24 02:50:00,2.4185,2.4188,2.4184,2.4187,250400000.0
2007-04-24 02:55:00,2.4188,2.41905,2.4181,2.4183,514000003.0
2007-04-24 03:00:00,2.4182,2.4185,2.4181,2.4182,387800000.0
2007-04-24 03:05:00,2.4182,2.4184,2.41752,2.4184,325800000.0
2007-04-24 03:10:00,2.4183,2.4184,2.418,2.4182,634300000.0
2007-04-24 03:15:00,2.4182,2.4185,2.4182,2.4185,304200000.0
2007-04-24 03:20:00,2.41845,2.4185,2.4182,2.4183,309300000.0
2007-04-24 03:25:00,2.4183,2.419,2.41825,2.4186,370400000.0
2007-04-24 03:30:00,2.4186,2.4192,2.4178,2.4186,892100000.0
2007-04-24 03:35:00,2.4186,2.4186,2.41765,2.4181,1212200000.0
2007-04-24 03:40:00,2.4181,2.4187,2.4179,2.4186,569700000.0
2007-04-24 03:45:00,2.4186,2.4188,2.4177,2.4178,614400000.0
2007-04-24 03:50:00,2.4178,2.4182,2.4174,2.4179,453000000.0
2007-04-24 03:55:00,2.4179,2.4179,2.4171,2.4175,861300000.0
2007-04-24 04:00:00,2.4175,2.4176,2.4159,2.4164,603400000.0
2007-04-24 04:05:00,2.4162,2.417,2.416,2.4162,680000000.0
2007-04-24 04:10:00,2.4162,2.4167,2.4162,2.4164,563499999.0
2007-04-24 04:15:00,2.4164,2.4167,2.41595,2.4161,814100000.0
2007-04-24 04:20:00,2.4161,2.4162,2.4132,2.41365,1309200000.0
2007-04-24 04:25:00,2.41365,2.415,2.4134,2.4137,1595199997.0
2007-04-24 04:30:00,2.4137,2.4147,2.4136,2.4147,1720399997.0
2007-04-24 04:35:00,2.4145,2.4154,2.4145,2.4151,857800000.0
2007-04-24 04:40:00,2.4151,2.4151,2.4135,2.4137,1251300001.0
2007-04-24 04:45:00,2.4137,2.4149,2.4137,2.4147,924500000.0
2007-04-24 04:50:00,2.4147,2.4148,2.4134,2.4137,968000000.0
2007-04-24 04:55:00,2.4139,2.4148,2.4139,2.4148,610300000.0
2007-04-24 05:00:00,2.4148,2.4149,2.414,2.4146,625000000.0
2007-04-24 05:05:00,2.41455,2.4151,2.4143,2.4146,466000000.0
2007-04-24 05:10:00,2.4148,2.4152,2.4146,2.415,399800000.0
2007-04-24 05:15:00,2.415,2.4154,2.41475,2.415,441100000.0
2007-04-24 05:20:00,2.415,2.4155,2.4149,2.4152,274800000.0
2007-04-24 05:25:00,2.4152,2.4155,2.4152,2.4153,92400000.0
2007-04-24 05:30:00,2.4153,2.4155,2.4151,2.4153,122600000.0
2007-04-24 05:35:00,2.4153,2.4153,2.4145,2.4149,267600000.0
2007-04-24 05:40:00,2.4149,2.415,2.4144,2.4145,216200000.0
2007-04-24 05:45:00,2.4145,2.4152,2.4145,2.4151,343400000.0
2007-04-24 05:50:00,2.4152,2.41535,2.415,2.4151,394800000.0
2007-04-24 05:55:00,2.4151,2.4153,2.4147,2.4153,415600000.0
2007-04-24 06:00:00,2.4152,2.4155,2.4149,2.4154,173700000.0
2007-04-24 06:05:00,2.4152,2.416,2.4149,2.4159,335700000.0
2007-04-24 06:10:00,2.41585,2.4159,2.4154,2.4158,186000000.0
2007-04-24 06:15:00,2.4158,2.4159,2.4154,2.4159,121300000.0
2007-04-24 06:20:00,2.4158,2.4158,2.4153,2.4155,294400000.0
2007-04-24 06:25:00,2.4155,2.4158,2.4155,2.4155,386800000.0
2007-04-24 06:30:00,2.4154,2.4159,2.415,2.4157,552500001.0
2007-04-24 06:35:00,2.4157,2.4165,2.4156,2.4165,448000000.0
2007-04-24 06:40:00,2.4165,2.4165,2.4158,2.416,514500000.0
2007-04-24 06:45:00,2.416,2.4163,2.4158,2.4159,458800000.0
2007-04-24 06:50:00,2.4159,2.4163,2.4156,2.4161,258300000.0
2007-04-24 06:55:00,2.4162,2.4164,2.4156,2.4159,210900000.0
2007-04-24 07:00:00,2.4159,2.4159,2.4147,2.41505,321400000.0
2007-04-24 07:05:00,2.4151,2.4152,2.4145,2.4152,341599999.0
2007-04-24 07:10:00,2.4152,2.4153,2.41434,2.41461,209800000.0
2007-04-24 07:15:00,2.4152,2.4154,2.4152,2.4152,133000000.0
2007-04-24 07:20:00,2.4152,2.4155,2.4146,2.4149,539800000.0
2007-04-24 07:25:00,2.4148,2.4152,2.4143,2.4148,791699999.0
2007-04-24 07:30:00,2.4148,2.415,2.4141,2.4143,646699999.0
2007-04-24 07:35:00,2.4143,2.4149,2.4141,2.4141,479500000.0
2007-04-24 07:40:00,2.4142,2.415,2.4142,2.4148,647199999.0
2007-04-24 07:45:00,2.4149,2.4151,2.4145,2.4147,414900000.0
2007-04-24 07:50:00,2.4147,2.415,2.4141,2.4148,678400000.0
2007-04-24 07:55:00,2.4148,2.4159,2.4145,2.4154,1050600004.0
2007-04-24 08:00:00,2.4154,2.41675,2.415,2.41675,1022100000.0
2007-04-24 08:05:00,2.4168,2.41685,2.4158,2.416,1086199999.0
2007-04-24 08:10:00,2.416,2.41675,2.4155,2.4163,881400000.0
2007-04-24 08:15:00,2.4163,2.417,2.4158,2.4165,1266100000.0
2007-04-24 08:20:00,2.4163,2.4167,2.416,2.4161,789100000.0
2007-04-24 08:25:00,2.4161,2.4161,2.4143,2.415,922700001.0
2007-04-24 08:30:00,2.41495,2.41495,2.4127,2.4134,1590900003.0
2007-04-24 08:35:00,2.4133,2.4141,2.4131,2.4136,1373700000.0
2007-04-24 08:40:00,2.4136,2.4142,2.4124,2.4128,1344600000.0
2007-04-24 08:45:00,2.4128,2.4142,2.4125,2.4138,1243099999.0
2007-04-24 08:50:00,2.4138,2.4146,2.4138,2.414,794099999.0
2007-04-24 08:55:00,2.414,2.4149,2.414,2.4144,749000003.0
2007-04-24 09:00:00,2.4144,2.4148,2.4137,2.4144,1585800005.0
2007-04-24 09:05:00,2.4143,2.4143,2.41235,2.4125,1304800001.0
2007-04-24 09:10:00,2.41265,2.4129,2.41205,2.4126,1471600008.0
2007-04-24 09:15:00,2.4125,2.4128,2.4118,2.4122,930500002.0
2007-04-24 09:20:00,2.4122,2.4137,2.4122,2.4131,1041900001.0
2007-04-24 09:25:00,2.4131,2.4136,2.4128,2.4129,950800003.0
2007-04-24 09:30:00,2.413,2.4133,2.4128,2.4131,584400000.0
2007-04-24 09:35:00,2.4131,2.4142,2.41295,2.4137,930200012.0
2007-04-24 09:40:00,2.4137,2.4137,2.4127,2.4132,790100000.0
2007-04-24 09:45:00,2.4133,2.4134,2.4126,2.4126,1172900000.0
2007-04-24 09:50:00,2.4126,2.4128,2.4116,2.4125,1022799999.0
2007-04-24 09:55:00,2.4125,2.413,2.4123,2.413,477100000.0
2007-04-24 10:00:00,2.413,2.413,2.4123,2.4126,891100002.0
2007-04-24 10:05:00,2.4126,2.4128,2.4119,2.4122,679199999.0
2007-04-24 10:10:00,2.4122,2.4126,2.4118,2.41235,1037400001.0
2007-04-24 10:15:00,2.4124,2.4125,2.4116,2.4124,1444700003.0
2007-04-24 10:20:00,2.41225,2.4124,2.4116,2.4118,888600000.0
2007-04-24 10:25:00,2.4118,2.4122,2.4116,2.4116,873100002.0
2007-04-24 10:30:00,2.41165,2.4123,2.4115,2.4122,602700002.0
2007-04-24 10:35:00,2.4122,2.4122,2.4111,2.4114,942200009.0
2007-04-24 10:40:00,2.4112,2.4117,2.411,2.4112,1006200004.0
2007-04-24 10:45:00,2.4112,2.4114,2.411,2.4111,817900001.0
2007-04-24 10:50:00,2.4112,2.4118,2.4105,2.4114,1100199999.0
2007-04-24 10:55:00,2.4115,2.4121,2.4111,2.41165,1348100001.0
2007-04-24 11:00:00,2.41165,2.412,2.4113,2.4114,909299999.0
2007-04-24 11:05:00,2.4115,2.412,2.4112,2.4116,860400000.0
2007-04-24 11:10:00,2.4115,2.4117,2.411,2.41125,400500000.0
2007-04-24 11:15:00,2.4112,2.4116,2.4109,2.4113,973900001.0
2007-04-24 11:20:00,2.4113,2.4114,2.41095,2.41095,975300000.0
2007-04-24 11:25:00,2.41095,2.4111,2.4106,2.4109,449099999.0
2007-04-24 11:30:00,2.4109,2.41135,2.4104,2.4112,1127500003.0
2007-04-24 11:35:00,2.4112,2.4115,2.4107,2.4111,1019299999.0
2007-04-24 11:40:00,2.4111,2.41155,2.4109,2.41145,596700000.0
2007-04-24 11:45:00,2.41145,2.4127,2.41135,2.41255,936300002.0
2007-04-24 11:50:00,2.41255,2.4126,2.412,2.4123,1110300002.0
2007-04-24 11:55:00,2.4122,2.4129,2.4113,2.4129,1559600002.0
2007-04-24 12:00:00,2.4129,2.41345,2.4127,2.4131,1734399993.0
2007-04-24 12:05:00,2.4131,2.4137,2.413,2.4134,1369300001.0
2007-04-24 12:10:00,2.4134,2.4142,2.413,2.414,1846000006.0
2007-04-24 12:15:00,2.4139,2.4154,2.4139,2.4145,2543200003.0
2007-04-24 12:20:00,2.4145,2.41495,2.4137,2.4139,1395999999.0
2007-04-24 12:25:00,2.4139,2.41415,2.4129,2.4129,1264500000.0
2007-04-24 12:30:00,2.4129,2.4135,2.4126,2.4135,765299999.0
2007-04-24 12:35:00,2.4135,2.41415,2.4134,2.4137,1195799999.0
2007-04-24 12:40:00,2.4137,2.4145,2.4136,2.4139,1115800002.0
2007-04-24 12:45:00,2.4139,2.4146,2.4133,2.4142,1614600002.0
2007-04-24 12:50:00,2.4142,2.4147,2.41405,2.4146,1239499999.0
2007-04-24 12:55:00,2.4146,2.4148,2.414,2.4141,1059599998.0
2007-04-24 13:00:00,2.41415,2.41445,2.414,2.41405,401500000.0
2007-04-24 13:05:00,2.4141,2.41415,2.4137,2.4138,584100000.0
2007-04-24 13:10:00,2.4138,2.41445,2.4135,2.4137,1342700005.0
2007-04-24 13:15:00,2.4137,2.414,2.413,2.4132,717700000.0
2007-04-24 13:20:00,2.4132,2.4133,2.4128,2.41315,857300000.0
2007-04-24 13:25:00,2.4131,2.4132,2.4127,2.4129,686600002.0
2007-04-24 13:30:00,2.4129,2.4134,2.4128,2.4128,838000000.0
2007-04-24 13:35:00,2.4126,2.413,2.4119,2.4119,1060100005.0
2007-04-24 13:40:00,2.4119,2.4133,2.4116,2.4125,1081300001.0
2007-04-24 13:45:00,2.4126,2.4132,2.4126,2.413,535400000.0
2007-04-24 13:50:00,2.4129,2.4133,2.4123,2.4124,862500001.0
2007-04-24 13:55:00,2.4124,2.4128,2.4123,2.4123,777499999.0
2007-04-24 14:00:00,2.4123,2.4123,2.4114,2.4117,582200000.0
2007-04-24 14:05:00,2.4117,2.4121,2.4116,2.4116,784200000.0
2007-04-24 14:10:00,2.4117,2.4123,2.4117,2.4123,740700000.0
2007-04-24 14:15:00,2.4123,2.41335,2.41195,2.4131,825900000.0
2007-04-24 14:20:00,2.4132,2.4135,2.41285,2.4133,886400000.0
2007-04-24 14:25:00,2.4133,2.4133,2.4128,2.41295,588200000.0
2007-04-24 14:30:00,2.41295,2.41355,2.41295,2.4135,338400072.0
2007-04-24 14:35:00,2.4135,2.41355,2.413,2.4133,483300024.0
2007-04-24 14:40:00,2.4133,2.4134,2.4129,2.41305,507600000.0
2007-04-24 14:45:00,2.4131,2.4136,2.4128,2.4131,1073199997.0
2007-04-24 14:50:00,2.4131,2.4131,2.4126,2.413,776900001.0
2007-04-24 14:55:00,2.41295,2.4138,2.4129,2.4133,949900002.0
2007-04-24 15:00:00,2.4134,2.4136,2.4123,2.4126,1076999996.0
2007-04-24 15:05:00,2.4125,2.413,2.4114,2.4119,944900000.0
2007-04-24 15:10:00,2.4118,2.4123,2.4115,2.4121,1444499992.0
2007-04-24 15:15:00,2.4121,2.4132,2.4118,2.41285,1376100001.0
2007-04-24 15:20:00,2.41285,2.4133,2.4124,2.4125,507700000.0
2007-04-24 15:25:00,2.4125,2.4132,2.4123,2.41235,769800000.0
2007-04-24 15:30:00,2.4124,2.4127,2.4122,2.4124,884599999.0
2007-04-24 15:35:00,2.41245,2.4127,2.4121,2.4124,588000000.0
2007-04-24 15:40:00,2.4124,2.4129,2.41215,2.4124,453900000.0
2007-04-24 15:45:00,2.4123,2.41235,2.4111,2.4112,910900000.0
2007-04-24 15:50:00,2.4112,2.4115,2.41085,2.411,799199999.0
2007-04-24 15:55:00,2.411,2.41158,2.41,2.41,1529599999.0
2007-04-24 16:00:00,2.4102,2.4113,2.4091,2.4102,2361299999.0
2007-04-24 16:05:00,2.4102,2.4105,2.4082,2.40875,1972199999.0
2007-04-24 16:10:00,2.4086,2.4096,2.4082,2.40935,1540500000.0
2007-04-24 16:15:00,2.4093,2.40975,2.4088,2.4093,1944400000.0
2007-04-24 16:20:00,2.4093,2.41,2.4083,2.4087,1775200002.0
2007-04-24 16:25:00,2.4085,2.40875,2.4061,2.4065,1884999999.0
2007-04-24 16:30:00,2.4065,2.4073,2.4063,2.4073,2017300003.0
2007-04-24 16:35:00,2.4073,2.4083,2.4073,2.4079,2182399995.0
2007-04-24 16:40:00,2.4078,2.40815,2.4074,2.4079,1745199990.0
2007-04-24 16:45:00,2.4079,2.4079,2.4072,2.40755,1699499994.0
2007-04-24 16:50:00,2.4074,2.4081,2.40735,2.4079,1597200000.0
2007-04-24 16:55:00,2.4079,2.4089,2.4077,2.4085,1530300000.0
2007-04-24 17:00:00,2.4085,2.4089,2.4079,2.4081,930200004.0
2007-04-24 17:05:00,2.4081,2.4088,2.4079,2.4085,1156099999.0
2007-04-24 17:10:00,2.4085,2.4088,2.4082,2.4084,781900000.0
2007-04-24 17:15:00,2.4083,2.4085,2.4081,2.4082,679900001.0
2007-04-24 17:20:00,2.4083,2.409,2.4083,2.4085,984700000.0
2007-04-24 17:25:00,2.4087,2.4099,2.4086,2.4086,2176500001.0
2007-04-24 17:30:00,2.4086,2.40935,2.4075,2.4084,1204400000.0
2007-04-24 17:35:00,2.4084,2.409,2.4082,2.40895,571800000.0
2007-04-24 17:40:00,2.409,2.4093,2.40865,2.4093,1111700000.0
2007-04-24 17:45:00,2.4092,2.4093,2.4084,2.4086,1131700000.0
2007-04-24 17:50:00,2.4087,2.4096,2.4085,2.4092,944999999.0
2007-04-24 17:55:00,2.4091,2.4095,2.4087,2.4094,986300000.0
2007-04-24 18:00:00,2.4094,2.4094,2.4089,2.4092,423000000.0
2007-04-24 18:05:00,2.4092,2.4095,2.4084,2.4084,850099998.0
2007-04-24 18:10:00,2.4085,2.4088,2.408,2.4085,745900000.0
2007-04-24 18:15:00,2.4082,2.4103,2.4065,2.409,1315000000.0
2007-04-24 18:20:00,2.409,2.4093,2.4078,2.408,1205000000.0
2007-04-24 18:25:00,2.408,2.4084,2.4077,2.4081,620300001.0
2007-04-24 18:30:00,2.4081,2.4084,2.408,2.40815,593300000.0
2007-04-24 18:35:00,2.40815,2.4084,2.4076,2.4078,803800000.0
2007-04-24 18:40:00,2.4078,2.4079,2.4073,2.4073,535800000.0
2007-04-24 18:45:00,2.4073,2.4077,2.4069,2.4074,516800000.0
2007-04-24 18:50:00,2.4073,2.4075,2.40645,2.4068,624900000.0
2007-04-24 18:55:00,2.4068,2.407,2.4063,2.407,889000000.0
2007-04-24 19:00:00,2.407,2.407,2.4064,2.4067,469000000.0
2007-04-24 19:05:00,2.4067,2.4068,2.4064,2.4066,498300002.0
2007-04-24 19:10:00,2.4065,2.4071,2.4065,2.4068,298300000.0
2007-04-24 19:15:00,2.4068,2.4068,2.4062,2.4063,527100000.0
2007-04-24 19:20:00,2.4064,2.4068,2.4063,2.4064,645800000.0
2007-04-24 19:25:00,2.4064,2.4067,2.4063,2.4066,521200000.0
2007-04-24 19:30:00,2.4066,2.407,2.4066,2.4069,547600000.0
2007-04-24 19:35:00,2.4069,2.4069,2.4065,2.4069,293300000.0
2007-04-24 19:40:00,2.4069,2.407,2.4065,2.40655,250400000.0
2007-04-24 19:45:00,2.4065,2.4068,2.4063,2.4065,734000000.0
2007-04-24 19:50:00,2.4065,2.407,2.4065,2.4066,346400000.0
2007-04-24 19:55:00,2.4066,2.4068,2.4064,2.4066,256300000.0
2007-04-24 20:00:00,2.4066,2.4068,2.4064,2.4065,317400000.0
2007-04-24 20:05:00,2.4065,2.407,2.4063,2.4064,690100000.0
2007-04-24 20:10:00,2.4064,2.4067,2.406,2.406,1226599999.0
2007-04-24 20:15:00,2.4059,2.4068,2.40565,2.4065,1148800000.0
2007-04-24 20:20:00,2.4064,2.4064,2.4052,2.4055,960300002.0
2007-04-24 20:25:00,2.40545,2.4058,2.4053,2.4056,640500000.0
2007-04-24 20:30:00,2.4057,2.4061,2.4054,2.4059,741800000.0
2007-04-24 20:35:00,2.40585,2.4063,2.4058,2.4063,407100000.0
2007-04-24 20:40:00,2.4063,2.4065,2.406,2.4061,215900000.0
2007-04-24 20:45:00,2.4061,2.4061,2.4059,2.4061,316900000.0
2007-04-24 20:50:00,2.4061,2.4061,2.4054,2.4054,395400000.0
2007-04-24 20:55:00,2.4054,2.4061,2.4054,2.4054,730100000.0
2007-04-24 21:00:00,2.4056,2.4057,2.4052,2.4053,610600000.0
2007-04-24 21:05:00,2.4053,2.4056,2.4052,2.4055,254700000.0
2007-04-24 21:10:00,2.4056,2.4058,2.40535,2.40575,95800000.0
2007-04-24 21:15:00,2.4057,2.4061,2.4055,2.4056,199500000.0
2007-04-24 21:20:00,2.4056,2.4056,2.4053,2.40555,160900000.0
2007-04-24 21:25:00,2.4056,2.40595,2.4056,2.4058,305400000.0
2007-04-24 21:30:00,2.4058,2.4058,2.40503,2.4055,102000000.0
2007-04-24 21:35:00,2.4055,2.4057,2.4051,2.4053,281300000.0
2007-04-24 21:40:00,2.4053,2.40575,2.4052,2.4056,350500000.0
2007-04-24 21:45:00,2.4056,2.4057,2.4053,2.4055,416800000.0
2007-04-24 21:50:00,2.4054,2.40545,2.4049,2.4049,326800000.0
2007-04-24 21:55:00,2.4049,2.4055,2.4049,2.4053,335600000.0
2007-04-24 22:00:00,2.4052,2.4056,2.4048,2.4055,838700001.0
2007-04-24 22:05:00,2.4055,2.4055,2.4045,2.4046,1165000000.0
2007-04-24 22:10:00,2.4046,2.4047,2.4039,2.4047,473900000.0
2007-04-24 22:15:00,2.4046,2.40475,2.4044,2.40455,220700000.0
2007-04-24 22:20:00,2.40455,2.4049,2.4045,2.4046,419400000.0
2007-04-24 22:25:00,2.4046,2.4054,2.4046,2.4054,389600000.0
2007-04-24 22:30:00,2.4054,2.40575,2.4051,2.4051,531600000.0
2007-04-24 22:35:00,2.4052,2.4055,2.40505,2.40525,530500002.0
2007-04-24 22:40:00,2.40525,2.4053,2.40515,2.4052,225600000.0
2007-04-24 22:45:00,2.4052,2.4057,2.405,2.4057,334100000.0
2007-04-24 22:50:00,2.4057,2.4057,2.4054,2.4056,393100000.0
2007-04-24 22:55:00,2.4057,2.40585,2.4049,2.4049,431000000.0
2007-04-24 23:00:00,2.4049,2.406,2.4048,2.4055,217400000.0
2007-04-24 23:05:00,2.4055,2.4056,2.4051,2.4051,172100000.0
2007-04-24 23:10:00,2.4051,2.40575,2.4051,2.40545,162700000.0
2007-04-24 23:15:00,2.4054,2.4054,2.4046,2.4046,163400000.0
2007-04-24 23:20:00,2.4045,2.40455,2.4041,2.4043,325900000.0
2007-04-24 23:25:00,2.4042,2.4045,2.40346,2.40381,656500000.0
2007-04-24 23:30:00,2.4043,2.40455,2.40395,2.4044,343100000.0
2007-04-24 23:35:00,2.4045,2.4045,2.403,2.4033,544400000.0
2007-04-24 23:40:00,2.4033,2.404,2.4031,2.4036,407400000.0
2007-04-24 23:45:00,2.4036,2.4039,2.4036,2.4039,89000000.0
2007-04-24 23:50:00,2.4039,2.40535,2.40375,2.40425,282300000.0
2007-04-24 23:55:00,2.4042,2.4052,2.4042,2.4047,254500000.0
2007-04-25 00:00:00,2.40475,2.405,2.4044,2.4045,217000000.0
2007-04-25 00:05:00,2.4046,2.4047,2.40405,2.40425,173000000.0
2007-04-25 00:10:00,2.4045,2.4047,2.4045,2.4047,42600000.0
2007-04-25 00:15:00,2.4047,2.4047,2.4043,2.4045,282000000.0
2007-04-25 00:20:00,2.4047,2.405,2.4043,2.4043,184000000.0
2007-04-25 00:25:00,2.4043,2.4046,2.4036,2.4041,153200000.0
2007-04-25 00:30:00,2.4041,2.4041,2.40365,2.4038,197100000.0
2007-04-25 00:35:00,2.4038,2.4039,2.40318,2.4037,181800000.0
2007-04-25 00:40:00,2.40345,2.4042,2.4029,2.404,177000000.0
2007-04-25 00:45:00,2.40405,2.4045,2.40405,2.4043,230300000.0
2007-04-25 00:50:00,2.4043,2.4048,2.4039,2.4044,239700000.0
2007-04-25 00:55:00,2.40435,2.4046,2.4043,2.40455,169800000.0
2007-04-25 01:00:00,2.4045,2.40525,2.4043,2.40515,253000000.0
2007-04-25 01:05:00,2.40515,2.4055,2.405,2.4055,309400000.0
2007-04-25 01:10:00,2.4055,2.4061,2.4054,2.4059,590900000.0
2007-04-25 01:15:00,2.406,2.406,2.4054,2.4054,258600000.0
2007-04-25 01:20:00,2.4055,2.4056,2.4051,2.4052,414900000.0
2007-04-25 01:25:00,2.4051,2.4052,2.4048,2.4049,189200000.0
2007-04-25 01:30:00,2.4049,2.4055,2.4049,2.4054,245300000.0
2007-04-25 01:35:00,2.4055,2.4055,2.4051,2.4052,317200000.0
2007-04-25 01:40:00,2.4052,2.4055,2.40515,2.4055,417000000.0
2007-04-25 01:45:00,2.4055,2.4057,2.4054,2.4057,248200000.0
2007-04-25 01:50:00,2.4056,2.4058,2.4055,2.4058,626200000.0
2007-04-25 01:55:00,2.4059,2.406,2.4057,2.40585,559200000.0
2007-04-25 02:00:00,2.4059,2.4068,2.4058,2.4066,521200000.0
2007-04-25 02:05:00,2.4066,2.4067,2.4061,2.4066,868500000.0
2007-04-25 02:10:00,2.4066,2.4067,2.4062,2.4063,427200000.0
2007-04-25 02:15:00,2.4062,2.4071,2.40532,2.4068,660300000.0
2007-04-25 02:20:00,2.4068,2.4069,2.406,2.4061,582600000.0
2007-04-25 02:25:00,2.4061,2.4065,2.406,2.4063,327300000.0
2007-04-25 02:30:00,2.4062,2.4066,2.4059,2.4061,366499999.0
2007-04-25 02:35:00,2.4061,2.4063,2.4057,2.4061,535100000.0
2007-04-25 02:40:00,2.406,2.4064,2.4057,2.4057,129500000.0
2007-04-25 02:45:00,2.4057,2.406,2.4053,2.4055,184000000.0
2007-04-25 02:50:00,2.4053,2.406,2.4052,2.4058,585900000.0
2007-04-25 02:55:00,2.4058,2.4059,2.4051,2.4058,292500000.0
2007-04-25 03:00:00,2.4059,2.4061,2.4054,2.4057,309200000.0
2007-04-25 03:05:00,2.4057,2.4061,2.4057,2.4057,220000000.0
2007-04-25 03:10:00,2.4058,2.4058,2.4052,2.4054,287300000.0
2007-04-25 03:15:00,2.4054,2.4055,2.4047,2.405,503800000.0
2007-04-25 03:20:00,2.405,2.4053,2.4046,2.4047,627500000.0
2007-04-25 03:25:00,2.4048,2.4051,2.4048,2.405,260300000.0
2007-04-25 03:30:00,2.405,2.4053,2.4049,2.4052,239600000.0
2007-04-25 03:35:00,2.4053,2.4056,2.4049,2.4053,262300000.0
2007-04-25 03:40:00,2.4053,2.4054,2.405,2.4053,270900000.0
2007-04-25 03:45:00,2.4053,2.4055,2.4051,2.4054,247700000.0
2007-04-25 03:50:00,2.4054,2.4058,2.4052,2.4056,352900000.0
2007-04-25 03:55:00,2.4056,2.4058,2.4053,2.4054,313700000.0
2007-04-25 04:00:00,2.4054,2.4056,2.4051,2.4054,138900000.0
2007-04-25 04:05:00,2.4052,2.4055,2.4052,2.4055,179600000.0
2007-04-25 04:10:00,2.4055,2.4057,2.4054,2.4057,117000000.0
2007-04-25 04:15:00,2.4057,2.4057,2.4052,2.4054,221600000.0
2007-04-25 04:20:00,2.40535,2.4057,2.4051,2.4051,404100000.0
2007-04-25 04:25:00,2.4055,2.4058,2.4051,2.4053,362100000.0
2007-04-25 04:30:00,2.4053,2.4059,2.405,2.4056,576600000.0
2007-04-25 04:35:00,2.4056,2.4057,2.4054,2.4056,356399999.0
2007-04-25 04:40:00,2.4056,2.4057,2.4052,2.4057,290800000.0
2007-04-25 04:45:00,2.4057,2.4057,2.40486,2.4055,206100000.0
2007-04-25 04:50:00,2.4054,2.4062,2.4054,2.4062,565999999.0
2007-04-25 04:55:00,2.4062,2.4062,2.40555,2.4058,141300000.0
2007-04-25 05:00:00,2.4058,2.4058,2.40459,2.4058,168000000.0
2007-04-25 05:05:00,2.4058,2.406,2.40524,2.4058,249100000.0
2007-04-25 05:10:00,2.4058,2.4059,2.4054,2.4056,189000000.0
2007-04-25 05:15:00,2.4058,2.4058,2.4055,2.4056,121800000.0
2007-04-25 05:20:00,2.4056,2.4061,2.4056,2.4059,122400000.0
2007-04-25 05:25:00,2.4059,2.4061,2.40516,2.406,170600000.0
2007-04-25 05:30:00,2.406,2.4062,2.4058,2.406,343200000.0
2007-04-25 05:35:00,2.4061,2.4066,2.4061,2.4064,172600000.0
2007-04-25 05:40:00,2.4066,2.4066,2.4061,2.4063,150800000.0
2007-04-25 05:45:00,2.4064,2.4066,2.40588,2.4061,172500000.0
2007-04-25 05:50:00,2.40615,2.4068,2.4061,2.4066,209400000.0
2007-04-25 05:55:00,2.4066,2.4074,2.4065,2.40705,732500000.0
2007-04-25 06:00:00,2.4071,2.4076,2.4067,2.4076,337700000.0
2007-04-25 06:05:00,2.4076,2.4081,2.40736,2.40759,376300000.0
2007-04-25 06:10:00,2.4079,2.4083,2.4077,2.4082,249000000.0
2007-04-25 06:15:00,2.4082,2.41,2.4077,2.4093,425500000.0
2007-04-25 06:20:00,2.4093,2.4093,2.4079,2.408,487200000.0
2007-04-25 06:25:00,2.40805,2.4083,2.4077,2.4083,222000000.0
2007-04-25 06:30:00,2.40835,2.4086,2.4078,2.4083,231600000.0
2007-04-25 06:35:00,2.4082,2.40825,2.4074,2.40775,214700000.0
2007-04-25 06:40:00,2.4077,2.4078,2.4073,2.4075,74300000.0
2007-04-25 06:45:00,2.4075,2.4075,2.407,2.407,142400000.0
2007-04-25 06:50:00,2.4071,2.4075,2.407,2.4072,174600000.0
2007-04-25 06:55:00,2.4072,2.4074,2.4069,2.4074,180700000.0
2007-04-25 07:00:00,2.4074,2.4074,2.407,2.407,651900000.0
2007-04-25 07:05:00,2.407,2.4072,2.4067,2.4072,327299999.0
2007-04-25 07:10:00,2.4071,2.4079,2.4067,2.4075,245800000.0
2007-04-25 07:15:00,2.4076,2.4077,2.4073,2.4075,154300000.0
2007-04-25 07:20:00,2.4076,2.408,2.4076,2.408,187200000.0
2007-04-25 07:25:00,2.4079,2.408,2.4076,2.4078,128900000.0
2007-04-25 07:30:00,2.4078,2.4079,2.4069,2.4069,622700000.0
2007-04-25 07:35:00,2.4071,2.4074,2.4068,2.4069,418800000.0
2007-04-25 07:40:00,2.4069,2.40725,2.4066,2.4067,362600000.0
2007-04-25 07:45:00,2.4067,2.40705,2.4065,2.4066,541900000.0
2007-04-25 07:50:00,2.4068,2.40695,2.4058,2.4059,395700000.0
2007-04-25 07:55:00,2.406,2.4072,2.4057,2.4068,369500000.0
2007-04-25 08:00:00,2.4067,2.40765,2.4066,2.4072,743999999.0
2007-04-25 08:05:00,2.4072,2.40795,2.4066,2.4074,1130100000.0
2007-04-25 08:10:00,2.4074,2.4091,2.407,2.4072,1586699996.0
2007-04-25 08:15:00,2.4072,2.4075,2.4064,2.4071,1260600000.0
2007-04-25 08:20:00,2.407,2.408,2.4069,2.40735,2028899999.0
2007-04-25 08:25:00,2.4073,2.4082,2.4071,2.40805,1002999999.0
2007-04-25 08:30:00,2.4081,2.4086,2.4076,2.4083,1582300000.0
2007-04-25 08:35:00,2.4085,2.4085,2.406,2.40675,2132199996.0
2007-04-25 08:40:00,2.40665,2.40755,2.4063,2.4073,1797999997.0
2007-04-25 08:45:00,2.4074,2.4084,2.40655,2.40705,2065699999.0
2007-04-25 08:50:00,2.407,2.4092,2.40625,2.4092,2557700001.0
2007-04-25 08:55:00,2.4091,2.4096,2.4087,2.4096,2081500004.0
2007-04-25 09:00:00,2.4096,2.4097,2.4086,2.4088,1546500004.0
2007-04-25 09:05:00,2.4088,2.4101,2.4085,2.4092,1443100000.0
2007-04-25 09:10:00,2.4094,2.4095,2.4086,2.40905,1225200000.0
2007-04-25 09:15:00,2.409,2.4104,2.4087,2.40995,1509299999.0
2007-04-25 09:20:00,2.4099,2.4099,2.4088,2.4092,1602399999.0
2007-04-25 09:25:00,2.4092,2.4109,2.4092,2.4109,1374100003.0
2007-04-25 09:30:00,2.411,2.4114,2.4103,2.4107,1668900000.0
2007-04-25 09:35:00,2.4106,2.411,2.41,2.4102,1074100002.0
2007-04-25 09:40:00,2.4102,2.4106,2.4101,2.4103,1495899997.0
2007-04-25 09:45:00,2.4105,2.41115,2.41005,2.4104,1376699998.0
2007-04-25 09:50:00,2.4104,2.4109,2.4104,2.4106,1093599998.0
2007-04-25 09:55:00,2.4104,2.4112,2.4102,2.4111,1540799998.0
2007-04-25 10:00:00,2.4111,2.41145,2.41,2.4106,1622100000.0
2007-04-25 10:05:00,2.4106,2.4109,2.4103,2.4105,1155700003.0
2007-04-25 10:10:00,2.4105,2.4125,2.4102,2.4118,1680000001.0
2007-04-25 10:15:00,2.4118,2.4126,2.4117,2.4123,1402700006.0
2007-04-25 10:20:00,2.4123,2.4124,2.4115,2.41185,855800000.0
2007-04-25 10:25:00,2.4121,2.4121,2.4104,2.4104,1097999998.0
2007-04-25 10:30:00,2.4102,2.4129,2.4102,2.4124,1848900003.0
2007-04-25 10:35:00,2.4125,2.4127,2.4116,2.4117,868400001.0
2007-04-25 10:40:00,2.4117,2.4126,2.4115,2.41255,1097700000.0
2007-04-25 10:45:00,2.4125,2.413,2.4121,2.413,965300002.0
2007-04-25 10:50:00,2.413,2.4137,2.41275,2.4131,617600000.0
2007-04-25 10:55:00,2.413,2.4133,2.4127,2.413,903200001.0
2007-04-25 11:00:00,2.413,2.413,2.4124,2.4125,207700000.0
2007-04-25 11:05:00,2.4125,2.413,2.4125,2.4126,439800000.0
2007-04-25 11:10:00,2.4126,2.4126,2.412,2.41225,430900000.0
2007-04-25 11:15:00,2.41225,2.4132,2.41225,2.4129,705600002.0
2007-04-25 11:20:00,2.4129,2.413,2.4124,2.4127,1016499998.0
2007-04-25 11:25:00,2.4129,2.413,2.4113,2.4115,882199999.0
2007-04-25 11:30:00,2.4115,2.4117,2.4111,2.4112,2892699999.0
2007-04-25 11:35:00,2.4112,2.4114,2.4102,2.4104,838399999.0
2007-04-25 11:40:00,2.4104,2.4107,2.41,2.4103,1208900007.0
2007-04-25 11:45:00,2.4103,2.4107,2.4099,2.4105,1410200000.0
2007-04-25 11:50:00,2.4104,2.4108,2.41,2.41005,1598999999.0
2007-04-25 11:55:00,2.41005,2.4103,2.4098,2.4101,1328200002.0
2007-04-25 12:00:00,2.4101,2.4103,2.4095,2.4097,908500002.0
2007-04-25 12:05:00,2.4096,2.4098,2.4085,2.4085,349099998.0
2007-04-25 12:10:00,2.4087,2.4091,2.4078,2.4084,1307000002.0
2007-04-25 12:15:00,2.4084,2.4092,2.4083,2.409,1007000000.0
2007-04-25 12:20:00,2.4092,2.4093,2.4087,2.4088,1285799998.0
2007-04-25 12:25:00,2.4089,2.4093,2.4087,2.4089,743999998.0
2007-04-25 12:30:00,2.409,2.4094,2.4086,2.4088,891299990.0
2007-04-25 12:35:00,2.4088,2.4097,2.4086,2.4089,1595200000.0
2007-04-25 12:40:00,2.4088,2.4092,2.40825,2.409,738299999.0
2007-04-25 12:45:00,2.409,2.41,2.4083,2.4084,2053137500.0
2007-04-25 12:50:00,2.4083,2.4096,2.4083,2.4091,1263900003.0
2007-04-25 12:55:00,2.4091,2.41035,2.409,2.4102,1408699999.0
2007-04-25 13:00:00,2.4102,2.41055,2.4097,2.4104,1558699995.0
2007-04-25 13:05:00,2.4103,2.4104,2.4094,2.40965,1317200000.0
2007-04-25 13:10:00,2.40955,2.41,2.409,2.4094,1253099997.0
2007-04-25 13:15:00,2.4094,2.4095,2.40905,2.40915,481300000.0
2007-04-25 13:20:00,2.4092,2.4099,2.40915,2.40955,1545299995.0
2007-04-25 13:25:00,2.4096,2.4102,2.4094,2.41,769699999.0
2007-04-25 13:30:00,2.4101,2.4102,2.4089,2.40915,1344899999.0
2007-04-25 13:35:00,2.40915,2.40915,2.4085,2.40885,1063300001.0
2007-04-25 13:40:00,2.40875,2.40965,2.4087,2.4093,1235599999.0
2007-04-25 13:45:00,2.40925,2.40955,2.4089,2.4093,1303599997.0
2007-04-25 13:50:00,2.4093,2.4101,2.4091,2.4097,707800001.0
2007-04-25 13:55:00,2.4097,2.4099,2.4095,2.4099,488199997.0
2007-04-25 14:00:00,2.4099,2.4101,2.40935,2.4096,1184999996.0
2007-04-25 14:05:00,2.4097,2.4105,2.4095,2.40985,1497300000.0
2007-04-25 14:10:00,2.40985,2.4104,2.40985,2.4101,969499999.0
2007-04-25 14:15:00,2.4101,2.4109,2.4101,2.4105,1108299994.0
2007-04-25 14:20:00,2.4105,2.4109,2.4101,2.4102,827600002.0
2007-04-25 14:25:00,2.4102,2.4114,2.4101,2.4104,993099999.0
2007-04-25 14:30:00,2.411,2.41215,2.4107,2.41145,2036200000.0
2007-04-25 14:35:00,2.4116,2.4134,2.4107,2.4128,1982500004.0
2007-04-25 14:40:00,2.4128,2.4132,2.4113,2.412,1916500004.0
2007-04-25 14:45:00,2.412,2.4123,2.4114,2.4118,773112501.0
2007-04-25 14:50:00,2.41175,2.4119,2.411,2.411,781900000.0
2007-04-25 14:55:00,2.411,2.4114,2.4108,2.4111,1077400000.0
2007-04-25 15:00:00,2.4111,2.4112,2.4101,2.4102,1443900005.0
2007-04-25 15:05:00,2.4102,2.411,2.4102,2.4106,1046300000.0
2007-04-25 15:10:00,2.4106,2.4113,2.4105,2.4107,1111499998.0
2007-04-25 15:15:00,2.4108,2.4108,2.4102,2.4106,1063200001.0
2007-04-25 15:20:00,2.41045,2.4112,2.4104,2.4111,1000099999.0
2007-04-25 15:25:00,2.411,2.4113,2.41055,2.411,935600005.0
2007-04-25 15:30:00,2.411,2.4118,2.4109,2.4117,479100000.0
2007-04-25 15:35:00,2.4117,2.4122,2.4114,2.4118,997299998.0
2007-04-25 15:40:00,2.4118,2.4118,2.4106,2.4108,847700000.0
2007-04-25 15:45:00,2.4109,2.4115,2.4106,2.4111,1408300001.0
2007-04-25 15:50:00,2.4111,2.4112,2.4107,2.4107,766100001.0
2007-04-25 15:55:00,2.4107,2.4109,2.4095,2.4099,727200000.0
2007-04-25 16:00:00,2.4101,2.4105,2.4094,2.4095,2180799998.0
2007-04-25 16:05:00,2.4095,2.4099,2.40885,2.4096,1886299994.0
2007-04-25 16:10:00,2.4096,2.4097,2.4061,2.40675,2040499999.0
2007-04-25 16:15:00,2.40675,2.4083,2.4064,2.4082,2385099993.0
2007-04-25 16:20:00,2.4082,2.4107,2.4081,2.4096,2114799997.0
2007-04-25 16:25:00,2.4096,2.4105,2.4092,2.4104,1763100002.0
2007-04-25 16:30:00,2.4105,2.4109,2.4101,2.4105,1158500000.0
2007-04-25 16:35:00,2.4105,2.411,2.4103,2.4108,1410900000.0
2007-04-25 16:40:00,2.4108,2.4112,2.4103,2.41075,1408700000.0
2007-04-25 16:45:00,2.4107,2.41165,2.4105,2.411,1800999997.0
2007-04-25 16:50:00,2.411,2.4115,2.411,2.411,733299999.0
2007-04-25 16:55:00,2.411,2.4116,2.41045,2.4107,1867199994.0
2007-04-25 17:00:00,2.4106,2.4112,2.4105,2.41085,859000000.0
2007-04-25 17:05:00,2.4109,2.4115,2.4107,2.41115,1074699996.0
2007-04-25 17:10:00,2.4112,2.4117,2.4111,2.4117,1076099999.0
2007-04-25 17:15:00,2.4116,2.4117,2.4105,2.4107,628700000.0
2007-04-25 17:20:00,2.4107,2.4109,2.4099,2.4102,1179400000.0
2007-04-25 17:25:00,2.4102,2.4106,2.4097,2.41,666600002.0
2007-04-25 17:30:00,2.4099,2.4106,2.4095,2.4105,980699999.0
2007-04-25 17:35:00,2.4105,2.4107,2.4097,2.4097,348400000.0
2007-04-25 17:40:00,2.4097,2.4097,2.4093,2.4093,364400000.0
2007-04-25 17:45:00,2.4094,2.4098,2.409,2.4096,755100001.0
2007-04-25 17:50:00,2.4097,2.4103,2.4095,2.4099,743000000.0
2007-04-25 17:55:00,2.4099,2.4108,2.40985,2.4108,824400001.0
2007-04-25 18:00:00,2.4108,2.4108,2.41,2.41,430000000.0
2007-04-25 18:05:00,2.4102,2.4102,2.4095,2.4097,1331499991.0
2007-04-25 18:10:00,2.4098,2.4105,2.4096,2.4103,881499999.0
2007-04-25 18:15:00,2.4103,2.411,2.4103,2.4106,765100000.0
2007-04-25 18:20:00,2.4106,2.4108,2.4106,2.4106,365500000.0
2007-04-25 18:25:00,2.4106,2.4112,2.4106,2.411,522800000.0
2007-04-25 18:30:00,2.411,2.411,2.4104,2.4105,617100000.0
2007-04-25 18:35:00,2.4105,2.4114,2.4104,2.4114,458900000.0
2007-04-25 18:40:00,2.4114,2.4118,2.4112,2.4112,574700000.0
2007-04-25 18:45:00,2.4112,2.4116,2.4112,2.4114,373400000.0
2007-04-25 18:50:00,2.4113,2.4116,2.41095,2.41115,442400000.0
2007-04-25 18:55:00,2.41115,2.4117,2.4111,2.4115,1088800000.0
2007-04-25 19:00:00,2.4115,2.4116,2.4107,2.4112,992799999.0
2007-04-25 19:05:00,2.411,2.4113,2.4109,2.4113,838200001.0
2007-04-25 19:10:00,2.41125,2.4116,2.4109,2.4114,763699999.0
2007-04-25 19:15:00,2.4113,2.4118,2.4113,2.41175,437900000.0
2007-04-25 19:20:00,2.4118,2.4127,2.4118,2.412,948300000.0
2007-04-25 19:25:00,2.412,2.4126,2.41165,2.41225,858300000.0
2007-04-25 19:30:00,2.41225,2.41245,2.4114,2.4117,646400000.0
2007-04-25 19:35:00,2.4116,2.412,2.4115,2.4118,287300000.0
2007-04-25 19:40:00,2.4118,2.412,2.41125,2.4116,604300000.0
2007-04-25 19:45:00,2.4116,2.41175,2.4112,2.4115,823600000.0
2007-04-25 19:50:00,2.4116,2.412,2.4112,2.4116,1072200001.0
2007-04-25 19:55:00,2.4116,2.4117,2.411,2.411,365100000.0
2007-04-25 20:00:00,2.411,2.41155,2.4109,2.4112,600900000.0
2007-04-25 20:05:00,2.4112,2.41175,2.411,2.4115,548900000.0
2007-04-25 20:10:00,2.4115,2.4118,2.4113,2.4115,541600000.0
2007-04-25 20:15:00,2.41155,2.41165,2.4112,2.4115,573399998.0
2007-04-25 20:20:00,2.4115,2.4117,2.41065,2.4108,619200000.0
2007-04-25 20:25:00,2.4108,2.4111,2.4106,2.4107,358600000.0
2007-04-25 20:30:00,2.4107,2.41085,2.4106,2.4108,219200000.0
2007-04-25 20:35:00,2.4108,2.4114,2.41065,2.4113,525499999.0
2007-04-25 20:40:00,2.4113,2.41135,2.4109,2.41095,256999998.0
2007-04-25 20:45:00,2.411,2.41125,2.4109,2.4109,208700000.0
2007-04-25 20:50:00,2.4109,2.41175,2.4109,2.4114,447700000.0
2007-04-25 20:55:00,2.4114,2.4118,2.4111,2.4115,672900000.0
2007-04-25 21:00:00,2.4113,2.4118,2.4112,2.4113,855200000.0
2007-04-25 21:05:00,2.4115,2.4115,2.4106,2.4111,606600000.0
2007-04-25 21:10:00,2.4112,2.4114,2.4109,2.4111,268000000.0
2007-04-25 21:15:00,2.41105,2.4113,2.41075,2.4111,155900000.0
2007-04-25 21:20:00,2.411,2.41125,2.4107,2.4108,265200000.0
2007-04-25 21:25:00,2.4107,2.4111,2.4106,2.411,220700000.0
2007-04-25 21:30:00,2.411,2.4112,2.4108,2.4109,136200000.0
2007-04-25 21:35:00,2.4109,2.4116,2.4109,2.4116,189100000.0
2007-04-25 21:40:00,2.4116,2.4116,2.4112,2.4113,356500000.0
2007-04-25 21:45:00,2.4113,2.4113,2.4106,2.4109,557899999.0
2007-04-25 21:50:00,2.4109,2.4109,2.4101,2.4103,197900000.0
2007-04-25 21:55:00,2.4101,2.4106,2.4101,2.4106,224400000.0
2007-04-25 22:00:00,2.4106,2.4107,2.41035,2.4106,382700000.0
2007-04-25 22:05:00,2.4106,2.4108,2.4105,2.4108,124400000.0
2007-04-25 22:10:00,2.4108,2.4109,2.4108,2.4108,105600000.0
2007-04-25 22:15:00,2.4108,2.411,2.4108,2.4109,102000000.0
2007-04-25 22:20:00,2.4109,2.411,2.4106,2.4106,222800000.0
2007-04-25 22:25:00,2.4106,2.4111,2.4106,2.4109,174200000.0
2007-04-25 22:30:00,2.4111,2.4111,2.4108,2.4108,139200000.0
2007-04-25 22:35:00,2.4109,2.4112,2.41085,2.4112,131700000.0
2007-04-25 22:40:00,2.4111,2.4113,2.4108,2.4109,134000000.0
2007-04-25 22:45:00,2.41095,2.411,2.4105,2.4108,135200000.0
2007-04-25 22:50:00,2.4108,2.411,2.4107,2.4107,218700000.0
2007-04-25 22:55:00,2.4107,2.4111,2.4104,2.4106,391600000.0
2007-04-25 23:00:00,2.4106,2.4108,2.4103,2.4107,89800000.0
2007-04-25 23:05:00,2.4107,2.4108,2.4095,2.4099,177700000.0
2007-04-25 23:10:00,2.4099,2.4104,2.4098,2.4101,127600000.0
2007-04-25 23:15:00,2.4099,2.41045,2.4095,2.4103,478099999.0
2007-04-25 23:20:00,2.4103,2.4106,2.4099,2.41035,499900000.0
2007-04-25 23:25:00,2.4103,2.41075,2.4102,2.4105,313600000.0
2007-04-25 23:30:00,2.4105,2.4113,2.4097,2.41035,448800000.0
2007-04-25 23:35:00,2.4102,2.41155,2.40985,2.4115,348700000.0
2007-04-25 23:40:00,2.4114,2.4116,2.4109,2.4112,239600000.0
2007-04-25 23:45:00,2.4112,2.4115,2.41033,2.41034,237400000.0
2007-04-25 23:50:00,2.41085,2.4109,2.41005,2.4102,638200000.0
2007-04-25 23:55:00,2.4103,2.4108,2.41005,2.4106,644300000.0
2007-04-26 00:00:00,2.4106,2.4116,2.4103,2.41105,685200000.0
2007-04-26 00:05:00,2.411,2.41155,2.4109,2.4111,453200001.0
2007-04-26 00:10:00,2.4111,2.4115,2.411,2.4113,146600000.0
2007-04-26 00:15:00,2.4114,2.41155,2.4112,2.4115,112100000.0
2007-04-26 00:20:00,2.4115,2.4136,2.4113,2.41295,475800000.0
2007-04-26 00:25:00,2.41295,2.4134,2.41285,2.4132,344700000.0
2007-04-26 00:30:00,2.4132,2.4136,2.41295,2.413,245600000.0
2007-04-26 00:35:00,2.41295,2.4135,2.4129,2.4135,210000000.0
2007-04-26 00:40:00,2.4135,2.4136,2.4124,2.4127,184800000.0
2007-04-26 00:45:00,2.4127,2.4131,2.4122,2.4131,222800000.0
2007-04-26 00:50:00,2.4131,2.41335,2.413,2.4131,339300000.0
2007-04-26 00:55:00,2.4131,2.4135,2.4129,2.4134,251500000.0
2007-04-26 01:00:00,2.41345,2.41395,2.4131,2.41345,500900000.0
2007-04-26 01:05:00,2.41345,2.41345,2.4125,2.4128,295500000.0
2007-04-26 01:10:00,2.4128,2.4131,2.41232,2.4126,332000000.0
2007-04-26 01:15:00,2.4126,2.4127,2.4122,2.4126,245700000.0
2007-04-26 01:20:00,2.41255,2.4127,2.4122,2.4127,329600000.0
2007-04-26 01:25:00,2.4127,2.4129,2.4124,2.4126,328200000.0
2007-04-26 01:30:00,2.4126,2.41275,2.4124,2.4124,327800000.0
2007-04-26 01:35:00,2.4125,2.4131,2.4124,2.4128,403900000.0
2007-04-26 01:40:00,2.4124,2.413,2.4121,2.41215,231500000.0
2007-04-26 01:45:00,2.4122,2.4124,2.4119,2.4119,143900000.0
2007-04-26 01:50:00,2.4123,2.41245,2.4119,2.4122,294500000.0
2007-04-26 01:55:00,2.4122,2.4125,2.4119,2.4123,370900001.0
2007-04-26 02:00:00,2.4123,2.4126,2.4123,2.4125,323599999.0
2007-04-26 02:05:00,2.4123,2.4126,2.4121,2.4125,406700000.0
2007-04-26 02:10:00,2.4125,2.4125,2.4121,2.4123,385799998.0
2007-04-26 02:15:00,2.4122,2.4128,2.4122,2.4125,387399999.0
2007-04-26 02:20:00,2.4125,2.4127,2.412,2.4124,693200000.0
2007-04-26 02:25:00,2.4124,2.4127,2.4121,2.4125,303600000.0
2007-04-26 02:30:00,2.4124,2.4127,2.41215,2.4125,386400000.0
2007-04-26 02:35:00,2.4125,2.413,2.4121,2.4126,523600000.0
2007-04-26 02:40:00,2.4126,2.413,2.4123,2.4129,435500000.0
2007-04-26 02:45:00,2.4131,2.4131,2.4128,2.4129,236300000.0
2007-04-26 02:50:00,2.4129,2.4132,2.4125,2.4129,416400000.0
2007-04-26 02:55:00,2.4129,2.4136,2.4129,2.4129,408999999.0
2007-04-26 03:00:00,2.4129,2.4131,2.4127,2.4131,149200000.0
2007-04-26 03:05:00,2.4131,2.4131,2.4125,2.4128,546000000.0
2007-04-26 03:10:00,2.4128,2.4131,2.4126,2.4128,661499999.0
2007-04-26 03:15:00,2.4127,2.4129,2.4127,2.41275,341600000.0
2007-04-26 03:20:00,2.41275,2.4129,2.4127,2.4127,37600000.0
2007-04-26 03:25:00,2.41198,2.413,2.41186,2.413,194100000.0
2007-04-26 03:30:00,2.413,2.413,2.4123,2.4126,172200000.0
2007-04-26 03:35:00,2.4125,2.4127,2.41165,2.4123,105600000.0
2007-04-26 03:40:00,2.4123,2.4123,2.41148,2.4119,235600000.0
2007-04-26 03:45:00,2.4119,2.4121,2.4117,2.412,260700000.0
2007-04-26 03:50:00,2.412,2.4123,2.4119,2.41205,259900000.0
2007-04-26 03:55:00,2.4121,2.4123,2.4118,2.4119,314300000.0
2007-04-26 04:00:00,2.4122,2.4122,2.4115,2.4117,599699999.0
2007-04-26 04:05:00,2.4118,2.412,2.4114,2.412,627100000.0
2007-04-26 04:10:00,2.412,2.4123,2.4117,2.4122,879500004.0
2007-04-26 04:15:00,2.412,2.4124,2.4118,2.4118,676100000.0
2007-04-26 04:20:00,2.4119,2.4122,2.4115,2.4117,322000000.0
2007-04-26 04:25:00,2.4117,2.412,2.4115,2.4116,484500000.0
2007-04-26 04:30:00,2.4115,2.4117,2.4109,2.4113,779899999.0
2007-04-26 04:35:00,2.4114,2.4118,2.4114,2.4117,231600000.0
2007-04-26 04:40:00,2.4117,2.4122,2.4116,2.4119,1066700000.0
2007-04-26 04:45:00,2.4119,2.4131,2.4119,2.4131,488799999.0
2007-04-26 04:50:00,2.413,2.4133,2.41204,2.4122,190400000.0
2007-04-26 04:55:00,2.41239,2.4128,2.41237,2.4128,268500000.0
2007-04-26 05:00:00,2.4129,2.4132,2.4128,2.4128,374000000.0
2007-04-26 05:05:00,2.413,2.4131,2.4127,2.4131,684500000.0
2007-04-26 05:10:00,2.4131,2.4131,2.41275,2.4128,395700000.0
2007-04-26 05:15:00,2.4128,2.413,2.4127,2.4129,452300000.0
2007-04-26 05:20:00,2.4129,2.4129,2.41215,2.4129,120000000.0
2007-04-26 05:25:00,2.413,2.4131,2.4128,2.4128,89600000.0
2007-04-26 05:30:00,2.4128,2.4131,2.4121,2.41225,194200000.0
2007-04-26 05:35:00,2.41256,2.413,2.41227,2.413,198300001.0
2007-04-26 05:40:00,2.413,2.413,2.4128,2.4128,120400000.0
2007-04-26 05:45:00,2.4128,2.4129,2.41199,2.4128,111400000.0
2007-04-26 05:50:00,2.4129,2.413,2.41202,2.413,544700000.0
2007-04-26 05:55:00,2.413,2.4132,2.413,2.413,152000000.0
2007-04-26 06:00:00,2.4131,2.4133,2.4129,2.413,273800000.0
2007-04-26 06:05:00,2.41264,2.4134,2.41251,2.4132,174000000.0
2007-04-26 06:10:00,2.4134,2.4134,2.413,2.4133,156900000.0
2007-04-26 06:15:00,2.4133,2.4136,2.4125,2.4136,269400000.0
2007-04-26 06:20:00,2.4136,2.4141,2.4134,2.4138,502700000.0
2007-04-26 06:25:00,2.4138,2.4138,2.413,2.4135,493599999.0
2007-04-26 06:30:00,2.4135,2.4135,2.4129,2.4129,891600000.0
2007-04-26 06:35:00,2.4129,2.4137,2.4129,2.4129,396800000.0
2007-04-26 06:40:00,2.4129,2.4133,2.41265,2.4128,437400000.0
2007-04-26 06:45:00,2.4128,2.413,2.4127,2.4129,336000000.0
2007-04-26 06:50:00,2.4129,2.4131,2.4129,2.4131,551600000.0
2007-04-26 06:55:00,2.4131,2.4133,2.4127,2.4133,372800000.0
2007-04-26 07:00:00,2.41278,2.4136,2.41265,2.4136,551100000.0
2007-04-26 07:05:00,2.4137,2.4143,2.4129,2.4138,386400000.0
2007-04-26 07:10:00,2.414,2.4146,2.4137,2.4141,646000000.0
2007-04-26 07:15:00,2.4142,2.4148,2.4141,2.41435,578900000.0
2007-04-26 07:20:00,2.41435,2.4148,2.41435,2.4145,340800000.0
2007-04-26 07:25:00,2.4145,2.4146,2.4139,2.4141,313100000.0
2007-04-26 07:30:00,2.4142,2.4144,2.4139,2.4141,428400000.0
2007-04-26 07:35:00,2.4142,2.4147,2.4141,2.4142,297200000.0
2007-04-26 07:40:00,2.4142,2.4147,2.4139,2.4139,513300001.0
2007-04-26 07:45:00,2.4138,2.41405,2.4135,2.4139,677000000.0
2007-04-26 07:50:00,2.414,2.4141,2.4136,2.4139,678500001.0
2007-04-26 07:55:00,2.4139,2.415,2.4136,2.4148,1299237504.0
2007-04-26 08:00:00,2.4148,2.4154,2.4127,2.4131,1520362501.0
2007-04-26 08:05:00,2.413,2.414,2.4128,2.41365,1565000000.0
2007-04-26 08:10:00,2.41325,2.41375,2.4128,2.413,632500000.0
2007-04-26 08:15:00,2.4131,2.4136,2.4128,2.4134,1000400000.0
2007-04-26 08:20:00,2.4133,2.4137,2.4129,2.4137,930800000.0
2007-04-26 08:25:00,2.4137,2.4142,2.4134,2.4139,948000000.0
2007-04-26 08:30:00,2.4139,2.4145,2.41345,2.4143,968999998.0
2007-04-26 08:35:00,2.4143,2.4148,2.4139,2.414,1019400000.0
2007-04-26 08:40:00,2.4139,2.4146,2.4138,2.4144,897900001.0
2007-04-26 08:45:00,2.4144,2.4144,2.4139,2.414,525299999.0
2007-04-26 08:50:00,2.4143,2.41505,2.414,2.41455,700500001.0
2007-04-26 08:55:00,2.41455,2.4154,2.4144,2.41535,1500200000.0
2007-04-26 09:00:00,2.4155,2.41575,2.4147,2.4147,854799998.0
2007-04-26 09:05:00,2.41445,2.415,2.4144,2.4148,660800001.0
2007-04-26 09:10:00,2.4148,2.4154,2.4145,2.4149,1490500000.0
2007-04-26 09:15:00,2.4149,2.4151,2.4149,2.415,551300001.0
2007-04-26 09:20:00,2.4149,2.41545,2.4149,2.4153,933200002.0
2007-04-26 09:25:00,2.4153,2.41575,2.4149,2.4149,583500000.0
2007-04-26 09:30:00,2.4149,2.4158,2.4145,2.4156,723599999.0
2007-04-26 09:35:00,2.4156,2.4158,2.4152,2.4152,959300000.0
2007-04-26 09:40:00,2.4152,2.4158,2.4147,2.4151,1185800001.0
2007-04-26 09:45:00,2.415,2.4163,2.4149,2.4152,1363200003.0
2007-04-26 09:50:00,2.4152,2.41535,2.4142,2.4144,1080400002.0
2007-04-26 09:55:00,2.4144,2.4148,2.4142,2.4146,841600001.0
2007-04-26 10:00:00,2.4146,2.415,2.414,2.414,1074700001.0
2007-04-26 10:05:00,2.414,2.4142,2.4136,2.4137,861000004.0
2007-04-26 10:10:00,2.4136,2.4141,2.4133,2.4136,831799999.0
2007-04-26 10:15:00,2.4134,2.4139,2.4133,2.4138,957200006.0
2007-04-26 10:20:00,2.4138,2.4143,2.4133,2.4136,803800001.0
2007-04-26 10:25:00,2.4136,2.4138,2.4129,2.4131,979800002.0
2007-04-26 10:30:00,2.4131,2.4134,2.4126,2.4131,866299999.0
2007-04-26 10:35:00,2.4132,2.4139,2.41305,2.4139,906200002.0
2007-04-26 10:40:00,2.4139,2.414,2.4129,2.4129,672100000.0
2007-04-26 10:45:00,2.413,2.4132,2.4123,2.4127,577700001.0
2007-04-26 10:50:00,2.4127,2.4132,2.4126,2.413,453200000.0
2007-04-26 10:55:00,2.413,2.413,2.4124,2.413,1182799997.0
2007-04-26 11:00:00,2.4129,2.4139,2.4127,2.4136,1588999998.0
2007-04-26 11:05:00,2.4134,2.4139,2.4133,2.4134,1432699999.0
2007-04-26 11:10:00,2.4134,2.4139,2.4132,2.4133,825599999.0
2007-04-26 11:15:00,2.4134,2.4148,2.41325,2.4145,1472600003.0
2007-04-26 11:20:00,2.4146,2.4149,2.4131,2.41325,1016600001.0
2007-04-26 11:25:00,2.41325,2.4133,2.4123,2.41265,1685400000.0
2007-04-26 11:30:00,2.41265,2.4138,2.4124,2.4127,2418500001.0
2007-04-26 11:35:00,2.4127,2.4144,2.4122,2.4143,2102000006.0
2007-04-26 11:40:00,2.4143,2.4149,2.414,2.41415,1205499999.0
2007-04-26 11:45:00,2.41415,2.4149,2.4139,2.4144,1610100005.0
2007-04-26 11:50:00,2.4144,2.4149,2.4141,2.4143,1244899997.0
2007-04-26 11:55:00,2.4142,2.4146,2.4117,2.41225,1499000000.0
2007-04-26 12:00:00,2.41225,2.4125,2.4113,2.4115,1511399999.0
2007-04-26 12:05:00,2.4114,2.4114,2.41,2.4107,1883200000.0
2007-04-26 12:10:00,2.41065,2.4111,2.4102,2.411,1271600002.0
2007-04-26 12:15:00,2.411,2.4112,2.4104,2.4107,801600000.0
2007-04-26 12:20:00,2.4107,2.4111,2.4102,2.4104,1272900000.0
2007-04-26 12:25:00,2.4104,2.41045,2.4101,2.4103,949400001.0
2007-04-26 12:30:00,2.4103,2.4111,2.4102,2.411,711700001.0
2007-04-26 12:35:00,2.411,2.4123,2.41085,2.4109,1667500000.0
2007-04-26 12:40:00,2.41085,2.4114,2.4107,2.41085,1130400004.0
2007-04-26 12:45:00,2.4108,2.4113,2.4108,2.4112,817699999.0
2007-04-26 12:50:00,2.4112,2.4114,2.4108,2.411,1502100002.0
2007-04-26 12:55:00,2.411,2.4112,2.4103,2.4105,1068500001.0
2007-04-26 13:00:00,2.4105,2.4107,2.4102,2.4106,908000000.0
2007-04-26 13:05:00,2.4107,2.4111,2.4104,2.4108,973000001.0
2007-04-26 13:10:00,2.4108,2.4112,2.4106,2.41105,1036100005.0
2007-04-26 13:15:00,2.4109,2.4112,2.41055,2.4109,833700002.0
2007-04-26 13:20:00,2.4109,2.4109,2.4092,2.4102,1285299999.0
2007-04-26 13:25:00,2.4102,2.4106,2.4083,2.409,1168700000.0
2007-04-26 13:30:00,2.4091,2.4091,2.40755,2.4083,2689000002.0
2007-04-26 13:35:00,2.4083,2.4096,2.4079,2.40805,1717000002.0
2007-04-26 13:40:00,2.4081,2.4087,2.4076,2.4082,1581000005.0
2007-04-26 13:45:00,2.4081,2.4085,2.4075,2.4077,1532800001.0
2007-04-26 13:50:00,2.4077,2.4084,2.40745,2.4082,1257700000.0
2007-04-26 13:55:00,2.4082,2.4091,2.4076,2.4085,1539999991.0
2007-04-26 14:00:00,2.4085,2.4088,2.4082,2.4084,1348400000.0
2007-04-26 14:05:00,2.4084,2.4088,2.4081,2.4084,1862200003.0
2007-04-26 14:10:00,2.4084,2.409,2.4081,2.409,1513600000.0
2007-04-26 14:15:00,2.409,2.4102,2.4084,2.41,1820500001.0
2007-04-26 14:20:00,2.4102,2.4104,2.4087,2.4096,1964800000.0
2007-04-26 14:25:00,2.40965,2.4101,2.4084,2.4088,1924700001.0
2007-04-26 14:30:00,2.4092,2.41035,2.4091,2.4094,2270099997.0
2007-04-26 14:35:00,2.4095,2.4096,2.4084,2.40845,1907800000.0
2007-04-26 14:40:00,2.4087,2.4088,2.4077,2.4082,955599999.0
2007-04-26 14:45:00,2.40815,2.4084,2.40785,2.4079,1336500002.0
2007-04-26 14:50:00,2.4079,2.40805,2.4073,2.4077,1428400001.0
2007-04-26 14:55:00,2.4077,2.4077,2.4071,2.4072,875200000.0
2007-04-26 15:00:00,2.4072,2.4075,2.4066,2.40685,836500000.0
2007-04-26 15:05:00,2.40685,2.4072,2.4063,2.4064,1896899997.0
2007-04-26 15:10:00,2.4063,2.4067,2.4049,2.4054,1903300001.0
2007-04-26 15:15:00,2.4055,2.4061,2.4043,2.4057,1800000003.0
2007-04-26 15:20:00,2.4056,2.4062,2.4054,2.4054,778600000.0
2007-04-26 15:25:00,2.4054,2.4056,2.4046,2.4047,809299998.0
2007-04-26 15:30:00,2.4048,2.4055,2.40405,2.4048,1419400001.0
2007-04-26 15:35:00,2.4049,2.405,2.4041,2.4043,1484300003.0
2007-04-26 15:40:00,2.4043,2.4057,2.4041,2.4057,686600000.0
2007-04-26 15:45:00,2.4057,2.4059,2.4049,2.4051,926700000.0
2007-04-26 15:50:00,2.4051,2.4051,2.40435,2.4045,967900003.0
2007-04-26 15:55:00,2.40455,2.4051,2.40445,2.4045,1111500000.0
2007-04-26 16:00:00,2.4045,2.4052,2.4041,2.4046,1909999994.0
2007-04-26 16:05:00,2.4046,2.4051,2.4041,2.4043,1420499999.0
2007-04-26 16:10:00,2.4043,2.4047,2.403,2.4033,1381399999.0
2007-04-26 16:15:00,2.4034,2.4039,2.403,2.4034,1282299999.0
2007-04-26 16:20:00,2.4034,2.40385,2.403,2.4037,1413500000.0
2007-04-26 16:25:00,2.4037,2.4042,2.4033,2.4035,1031599997.0
2007-04-26 16:30:00,2.4036,2.4039,2.4034,2.40375,1046800000.0
2007-04-26 16:35:00,2.4037,2.4042,2.40365,2.404,1193299998.0
2007-04-26 16:40:00,2.4039,2.4041,2.4033,2.4035,1553199997.0
2007-04-26 16:45:00,2.4035,2.4041,2.4034,2.4035,1074599999.0
2007-04-26 16:50:00,2.4035,2.4042,2.4034,2.4041,1188099998.0
2007-04-26 16:55:00,2.4041,2.4058,2.4037,2.40545,1525399998.0
2007-04-26 17:00:00,2.40545,2.4058,2.4048,2.40495,1676400001.0
2007-04-26 17:05:00,2.40495,2.4058,2.4047,2.4053,1925200002.0
2007-04-26 17:10:00,2.40545,2.406,2.40535,2.406,1250300000.0
2007-04-26 17:15:00,2.406,2.4061,2.4051,2.4054,960000001.0
2007-04-26 17:20:00,2.4054,2.4066,2.4052,2.4063,1075799997.0
2007-04-26 17:25:00,2.4064,2.407,2.4062,2.4066,841600001.0
2007-04-26 17:30:00,2.4066,2.4067,2.4059,2.4061,962200001.0
2007-04-26 17:35:00,2.4061,2.4066,2.4056,2.4064,1313800000.0
2007-04-26 17:40:00,2.4063,2.4075,2.406,2.4072,1384400000.0
2007-04-26 17:45:00,2.4072,2.4075,2.4065,2.4066,1583400001.0
2007-04-26 17:50:00,2.4066,2.4068,2.4056,2.4057,999000000.0
2007-04-26 17:55:00,2.4058,2.4069,2.4056,2.4063,1619600000.0
2007-04-26 18:00:00,2.4063,2.4064,2.4053,2.4056,877200000.0
2007-04-26 18:05:00,2.4055,2.4058,2.4048,2.4054,892800001.0
2007-04-26 18:10:00,2.4054,2.4056,2.4049,2.4053,494700000.0
2007-04-26 18:15:00,2.4053,2.4053,2.4048,2.4052,957400000.0
2007-04-26 18:20:00,2.4052,2.4055,2.405,2.4052,638600000.0
2007-04-26 18:25:00,2.4054,2.406,2.4054,2.4056,204400000.0
2007-04-26 18:30:00,2.4057,2.40615,2.40474,2.40499,461300000.0
2007-04-26 18:35:00,2.4054,2.4054,2.405,2.4051,596000000.0
2007-04-26 18:40:00,2.4052,2.4052,2.40435,2.40435,507100000.0
2007-04-26 18:45:00,2.4046,2.4046,2.4041,2.4043,548600000.0
2007-04-26 18:50:00,2.4043,2.4044,2.4038,2.4039,527500000.0
2007-04-26 18:55:00,2.4039,2.4044,2.4036,2.4041,642900000.0
2007-04-26 19:00:00,2.4041,2.4053,2.4041,2.4047,864000000.0
2007-04-26 19:05:00,2.4047,2.4048,2.4042,2.4042,562700003.0
2007-04-26 19:10:00,2.40425,2.4046,2.4042,2.4045,418600000.0
2007-04-26 19:15:00,2.4045,2.4047,2.404,2.4043,602100001.0
2007-04-26 19:20:00,2.4044,2.4049,2.4043,2.4046,636700000.0
2007-04-26 19:25:00,2.4046,2.4047,2.4042,2.4047,644500000.0
2007-04-26 19:30:00,2.4047,2.4051,2.4044,2.405,401100000.0
2007-04-26 19:35:00,2.4049,2.4052,2.4046,2.4051,653399999.0
2007-04-26 19:40:00,2.4052,2.4055,2.4045,2.40455,891100000.0
2007-04-26 19:45:00,2.4047,2.4047,2.404,2.4044,325600000.0
2007-04-26 19:50:00,2.4044,2.4044,2.4038,2.4044,417400000.0
2007-04-26 19:55:00,2.4044,2.4048,2.40359,2.4044,448600000.0
2007-04-26 20:00:00,2.4044,2.4046,2.4042,2.4044,506400000.0
2007-04-26 20:05:00,2.4045,2.40505,2.40374,2.405,557200000.0
2007-04-26 20:10:00,2.40505,2.4053,2.40475,2.4048,564400000.0
2007-04-26 20:15:00,2.40485,2.4049,2.404,2.4047,644700000.0
2007-04-26 20:20:00,2.4046,2.4054,2.40455,2.4054,449500000.0
2007-04-26 20:25:00,2.4053,2.4055,2.4053,2.4054,196600000.0
2007-04-26 20:30:00,2.40545,2.4056,2.4051,2.4051,624300000.0
2007-04-26 20:35:00,2.4051,2.4054,2.40475,2.4048,366600000.0
2007-04-26 20:40:00,2.4049,2.4053,2.4045,2.4049,576200001.0
2007-04-26 20:45:00,2.4049,2.4051,2.40445,2.405,852500001.0
2007-04-26 20:50:00,2.405,2.4055,2.4048,2.4054,840800000.0
2007-04-26 20:55:00,2.4054,2.4056,2.4051,2.4054,498600000.0
2007-04-26 21:00:00,2.4054,2.4054,2.4046,2.4051,693700000.0
2007-04-26 21:05:00,2.4051,2.4051,2.4047,2.40475,380500000.0
2007-04-26 21:10:00,2.4049,2.405,2.4045,2.4049,348300000.0
2007-04-26 21:15:00,2.4049,2.40505,2.4047,2.4049,554100000.0
2007-04-26 21:20:00,2.4049,2.405,2.4048,2.4049,356800000.0
2007-04-26 21:25:00,2.4049,2.4054,2.4048,2.4053,335900000.0
2007-04-26 21:30:00,2.4053,2.4057,2.4053,2.4055,256700000.0
2007-04-26 21:35:00,2.4055,2.4057,2.4054,2.4055,498500000.0
2007-04-26 21:40:00,2.40555,2.4056,2.40515,2.4055,265300000.0
2007-04-26 21:45:00,2.40535,2.4057,2.4053,2.4054,295000000.0
2007-04-26 21:50:00,2.4054,2.406,2.4054,2.406,443900000.0
2007-04-26 21:55:00,2.4059,2.4062,2.40585,2.4059,236500000.0
2007-04-26 22:00:00,2.40595,2.4061,2.4059,2.4059,265600000.0
2007-04-26 22:05:00,2.4059,2.4063,2.4057,2.4063,440800000.0
2007-04-26 22:10:00,2.4064,2.4065,2.406,2.4061,377600000.0
2007-04-26 22:15:00,2.4061,2.4064,2.406,2.4061,349100000.0
2007-04-26 22:20:00,2.4061,2.4069,2.406,2.40675,388800000.0
2007-04-26 22:25:00,2.40675,2.4071,2.40645,2.40655,605600000.0
2007-04-26 22:30:00,2.4066,2.40695,2.406,2.40685,731200000.0
2007-04-26 22:35:00,2.4068,2.40735,2.4064,2.4065,386900000.0
2007-04-26 22:40:00,2.40645,2.4068,2.40605,2.4061,604400000.0
2007-04-26 22:45:00,2.4061,2.4069,2.4061,2.4064,512100000.0
2007-04-26 22:50:00,2.40635,2.40755,2.40614,2.40632,495400000.0
2007-04-26 22:55:00,2.40655,2.40695,2.40599,2.4066,200600000.0
2007-04-26 23:00:00,2.4067,2.4069,2.4061,2.4067,123700000.0
2007-04-26 23:05:00,2.4068,2.4069,2.4064,2.4066,143500000.0
2007-04-26 23:10:00,2.4066,2.4067,2.4064,2.4065,94300000.0
2007-04-26 23:15:00,2.4065,2.4068,2.4064,2.40675,98700000.0
2007-04-26 23:20:00,2.4069,2.4072,2.4069,2.4071,132800000.0
2007-04-26 23:25:00,2.4072,2.4073,2.40645,2.4068,328700000.0
2007-04-26 23:30:00,2.4069,2.4069,2.4064,2.40655,137600000.0
2007-04-26 23:35:00,2.40655,2.4069,2.40625,2.4068,210300000.0
2007-04-26 23:40:00,2.4066,2.4069,2.40618,2.4067,382900000.0
2007-04-26 23:45:00,2.4068,2.4072,2.4067,2.407,55300000.0
2007-04-26 23:50:00,2.4068,2.407,2.4063,2.40645,176700000.0
2007-04-26 23:55:00,2.4065,2.4068,2.4064,2.4068,69100000.0
2007-04-27 00:00:00,2.4069,2.4069,2.4061,2.4062,255400000.0
2007-04-27 00:05:00,2.4061,2.4065,2.40581,2.40613,371400000.0
2007-04-27 00:10:00,2.4065,2.4067,2.40635,2.4064,261700000.0
2007-04-27 00:15:00,2.4059,2.40635,2.40547,2.40595,442300000.0
2007-04-27 00:20:00,2.406,2.4061,2.40539,2.40542,330000000.0
2007-04-27 00:25:00,2.4061,2.40625,2.40605,2.40625,55800000.0
2007-04-27 00:30:00,2.40565,2.4064,2.40562,2.4064,120000000.0
2007-04-27 00:35:00,2.4064,2.4069,2.4062,2.4069,348300000.0
2007-04-27 00:40:00,2.4069,2.40695,2.4067,2.40685,116800000.0
2007-04-27 00:45:00,2.40675,2.40675,2.40585,2.40635,216700000.0
2007-04-27 00:50:00,2.40655,2.4067,2.4059,2.4061,257000000.0
2007-04-27 00:55:00,2.40605,2.4061,2.40548,2.4059,207200000.0
2007-04-27 01:00:00,2.4059,2.40615,2.4057,2.40615,290300000.0
2007-04-27 01:05:00,2.4058,2.4061,2.4058,2.4059,114200000.0
2007-04-27 01:10:00,2.4059,2.4059,2.40518,2.4057,177400000.0
2007-04-27 01:15:00,2.4057,2.4058,2.4055,2.4056,211900000.0
2007-04-27 01:20:00,2.4056,2.4063,2.4054,2.4063,518600000.0
2007-04-27 01:25:00,2.40625,2.4066,2.406,2.406,316500000.0
2007-04-27 01:30:00,2.406,2.4066,2.4059,2.4062,283200000.0
2007-04-27 01:35:00,2.4063,2.4063,2.4054,2.4057,521300001.0
2007-04-27 01:40:00,2.4056,2.4061,2.4055,2.4057,200000000.0
2007-04-27 01:45:00,2.4057,2.4062,2.4056,2.4056,180900000.0
2007-04-27 01:50:00,2.4056,2.4063,2.4055,2.4059,391500000.0
2007-04-27 01:55:00,2.4059,2.4062,2.4058,2.4059,226000000.0
2007-04-27 02:00:00,2.4059,2.4061,2.40525,2.4058,299700000.0
2007-04-27 02:05:00,2.4054,2.406,2.405,2.40517,247600000.0
2007-04-27 02:10:00,2.4053,2.4057,2.40497,2.40519,191700000.0
2007-04-27 02:15:00,2.40543,2.4059,2.4052,2.4052,332900000.0
2007-04-27 02:20:00,2.4052,2.4053,2.4046,2.40495,309600000.0
2007-04-27 02:25:00,2.405,2.4054,2.4047,2.405,500500000.0
2007-04-27 02:30:00,2.4051,2.4051,2.4047,2.4048,408800000.0
2007-04-27 02:35:00,2.4048,2.4053,2.4045,2.4049,701700000.0
2007-04-27 02:40:00,2.4049,2.405,2.4045,2.4045,565400000.0
2007-04-27 02:45:00,2.4045,2.4055,2.4045,2.405,776900001.0
2007-04-27 02:50:00,2.405,2.4058,2.4049,2.4057,640900000.0
2007-04-27 02:55:00,2.4057,2.4058,2.4047,2.4055,1067700000.0
2007-04-27 03:00:00,2.4055,2.4057,2.404,2.4054,924700001.0
2007-04-27 03:05:00,2.4054,2.40545,2.4049,2.4052,668400000.0
2007-04-27 03:10:00,2.4052,2.4055,2.4048,2.4055,534700000.0
2007-04-27 03:15:00,2.4055,2.4057,2.4054,2.4056,356600000.0
2007-04-27 03:20:00,2.4056,2.406,2.4053,2.4059,352900000.0
2007-04-27 03:25:00,2.4058,2.406,2.4055,2.4059,255500000.0
2007-04-27 03:30:00,2.4059,2.4061,2.4055,2.406,434000000.0
2007-04-27 03:35:00,2.406,2.4061,2.4055,2.406,361000000.0
2007-04-27 03:40:00,2.406,2.4063,2.4059,2.4063,182800000.0
2007-04-27 03:45:00,2.40625,2.4069,2.4059,2.40655,744500000.0
2007-04-27 03:50:00,2.40655,2.4071,2.4065,2.407,501400000.0
2007-04-27 03:55:00,2.407,2.407,2.4064,2.4065,407200000.0
2007-04-27 04:00:00,2.4065,2.4066,2.40557,2.4063,116400000.0
2007-04-27 04:05:00,2.4063,2.4069,2.4063,2.4066,222300000.0
2007-04-27 04:10:00,2.4066,2.4068,2.4061,2.4068,332300000.0
2007-04-27 04:15:00,2.4068,2.407,2.4063,2.4067,595700000.0
2007-04-27 04:20:00,2.4067,2.40675,2.4066,2.40675,122400000.0
2007-04-27 04:25:00,2.4068,2.4068,2.4066,2.4066,152800000.0
2007-04-27 04:30:00,2.4066,2.4069,2.4066,2.4066,128000000.0
2007-04-27 04:35:00,2.4066,2.4068,2.4066,2.4067,119200000.0
2007-04-27 04:40:00,2.4067,2.4071,2.40617,2.407,108400000.0
2007-04-27 04:45:00,2.407,2.407,2.40645,2.4067,381800000.0
2007-04-27 04:50:00,2.40675,2.407,2.4063,2.4065,347400000.0
2007-04-27 04:55:00,2.4066,2.4066,2.4061,2.4061,339700000.0
2007-04-27 05:00:00,2.4061,2.4064,2.4057,2.4061,393400000.0
2007-04-27 05:05:00,2.4061,2.4064,2.4058,2.4063,528200000.0
2007-04-27 05:10:00,2.4064,2.4065,2.4062,2.4063,313200000.0
2007-04-27 05:15:00,2.4063,2.4066,2.4062,2.4066,258700000.0
2007-04-27 05:20:00,2.4065,2.4069,2.4063,2.4067,465300000.0
2007-04-27 05:25:00,2.4067,2.40676,2.40627,2.4066,227000000.0
2007-04-27 05:30:00,2.40655,2.4069,2.4062,2.4064,671500000.0
2007-04-27 05:35:00,2.4066,2.4068,2.4062,2.4065,198500000.0
2007-04-27 05:40:00,2.4062,2.4066,2.4062,2.4063,281400000.0
2007-04-27 05:45:00,2.4064,2.4065,2.4056,2.4064,503099999.0
2007-04-27 05:50:00,2.4065,2.4067,2.406,2.40605,426400000.0
2007-04-27 05:55:00,2.4065,2.4068,2.4062,2.4064,356200000.0
2007-04-27 06:00:00,2.4063,2.4064,2.406,2.406,396100001.0
2007-04-27 06:05:00,2.4059,2.4063,2.4058,2.4063,272200000.0
2007-04-27 06:10:00,2.4062,2.4063,2.4054,2.4056,268100000.0
2007-04-27 06:15:00,2.4057,2.4062,2.4054,2.4059,289300000.0
2007-04-27 06:20:00,2.4059,2.4061,2.4058,2.406,207500000.0
2007-04-27 06:25:00,2.406,2.4062,2.4055,2.4057,1550600001.0
2007-04-27 06:30:00,2.4057,2.4058,2.4054,2.40545,494000000.0
2007-04-27 06:35:00,2.4052,2.4055,2.405,2.4052,291400000.0
2007-04-27 06:40:00,2.4052,2.4053,2.4048,2.4051,304900000.0
2007-04-27 06:45:00,2.4051,2.4055,2.4048,2.4052,315200000.0
2007-04-27 06:50:00,2.4052,2.4053,2.4045,2.4052,313800002.0
2007-04-27 06:55:00,2.4052,2.4054,2.405,2.4051,339800000.0
2007-04-27 07:00:00,2.4051,2.4051,2.4048,2.4051,146400000.0
2007-04-27 07:05:00,2.4049,2.4053,2.4049,2.4051,88000000.0
2007-04-27 07:10:00,2.4051,2.4055,2.40471,2.4055,105600000.0
2007-04-27 07:15:00,2.4054,2.4059,2.4054,2.4055,288200000.0
2007-04-27 07:20:00,2.4055,2.4059,2.405,2.4054,484500000.0
2007-04-27 07:25:00,2.4057,2.4061,2.4055,2.4058,292700000.0
2007-04-27 07:30:00,2.4058,2.4061,2.40556,2.406,255600000.0
2007-04-27 07:35:00,2.406,2.4065,2.40572,2.40615,744700001.0
2007-04-27 07:40:00,2.4062,2.40665,2.406,2.4062,738600000.0
2007-04-27 07:45:00,2.4062,2.4062,2.4053,2.4054,449600000.0
2007-04-27 07:50:00,2.4054,2.4055,2.4049,2.4049,476100000.0
2007-04-27 07:55:00,2.4049,2.4057,2.4048,2.40555,498900002.0
2007-04-27 08:00:00,2.4056,2.4056,2.4042,2.4043,552100000.0
2007-04-27 08:05:00,2.4043,2.4046,2.4039,2.4039,503100000.0
2007-04-27 08:10:00,2.4039,2.4043,2.40195,2.4024,765500000.0
2007-04-27 08:15:00,2.4025,2.403,2.4022,2.4029,1395699999.0
2007-04-27 08:20:00,2.4029,2.403,2.40225,2.4026,877600001.0
2007-04-27 08:25:00,2.4028,2.4032,2.4026,2.4028,700400000.0
2007-04-27 08:30:00,2.4028,2.4035,2.4027,2.4031,760999999.0
2007-04-27 08:35:00,2.4032,2.4037,2.4028,2.40295,726600000.0
2007-04-27 08:40:00,2.40295,2.4033,2.4027,2.4027,669800002.0
2007-04-27 08:45:00,2.4027,2.4028,2.40225,2.4027,996099999.0
2007-04-27 08:50:00,2.4028,2.4028,2.4017,2.4022,889099998.0
2007-04-27 08:55:00,2.402,2.40205,2.4005,2.4015,1636999995.0
2007-04-27 09:00:00,2.4015,2.4017,2.4011,2.4017,902000002.0
2007-04-27 09:05:00,2.4015,2.4025,2.4012,2.4015,1103800001.0
2007-04-27 09:10:00,2.40145,2.4021,2.4014,2.4019,1085499999.0
2007-04-27 09:15:00,2.4019,2.4027,2.4017,2.4018,1220300003.0
2007-04-27 09:20:00,2.4018,2.4027,2.4017,2.4025,1433899999.0
2007-04-27 09:25:00,2.4024,2.4027,2.4016,2.4018,799699999.0
2007-04-27 09:30:00,2.4018,2.402,2.4012,2.4019,713500000.0
2007-04-27 09:35:00,2.402,2.4023,2.4014,2.40195,1243599998.0
2007-04-27 09:40:00,2.402,2.40225,2.4016,2.40225,586500000.0
2007-04-27 09:45:00,2.40225,2.4026,2.4022,2.4024,638100000.0
2007-04-27 09:50:00,2.4024,2.4025,2.4017,2.4018,501000002.0
2007-04-27 09:55:00,2.4018,2.4032,2.4017,2.4031,1427099999.0
2007-04-27 10:00:00,2.4031,2.4033,2.402,2.4021,1704400000.0
2007-04-27 10:05:00,2.4021,2.403,2.4021,2.4028,945800000.0
2007-04-27 10:10:00,2.4027,2.4051,2.4022,2.4051,2204999991.0
2007-04-27 10:15:00,2.4052,2.40555,2.4037,2.4042,1816799996.0
2007-04-27 10:20:00,2.4042,2.4058,2.4041,2.4058,1137700001.0
2007-04-27 10:25:00,2.4057,2.4058,2.4044,2.40455,1855600002.0
2007-04-27 10:30:00,2.4047,2.4055,2.4047,2.40515,989100002.0
2007-04-27 10:35:00,2.40515,2.4056,2.40465,2.4052,1823100004.0
2007-04-27 10:40:00,2.4051,2.406,2.4051,2.40575,1285799997.0
2007-04-27 10:45:00,2.4058,2.40595,2.4055,2.4058,1282000000.0
2007-04-27 10:50:00,2.4059,2.4062,2.4056,2.4061,951900002.0
2007-04-27 10:55:00,2.40605,2.4062,2.4056,2.406,819700000.0
2007-04-27 11:00:00,2.406,2.4065,2.4059,2.40635,782400000.0
2007-04-27 11:05:00,2.40635,2.4064,2.4059,2.4063,869800003.0
2007-04-27 11:10:00,2.40625,2.40625,2.4053,2.4056,841200001.0
2007-04-27 11:15:00,2.4056,2.4062,2.4052,2.4053,739500002.0
2007-04-27 11:20:00,2.4053,2.4057,2.4052,2.4057,481400001.0
2007-04-27 11:25:00,2.4057,2.4057,2.4053,2.4053,398699999.0
2007-04-27 11:30:00,2.4052,2.4079,2.4052,2.4078,806900002.0
2007-04-27 11:35:00,2.4077,2.4078,2.4068,2.4071,541000000.0
2007-04-27 11:40:00,2.4071,2.4078,2.40685,2.40685,523000000.0
2007-04-27 11:45:00,2.4068,2.4081,2.4067,2.4077,946299996.0
2007-04-27 11:50:00,2.4077,2.4077,2.4066,2.4068,875200001.0
2007-04-27 11:55:00,2.4068,2.4069,2.4063,2.4067,1006199995.0
2007-04-27 12:00:00,2.40665,2.4081,2.40665,2.4074,1446999998.0
2007-04-27 12:05:00,2.4074,2.4082,2.40705,2.4081,1316100000.0
2007-04-27 12:10:00,2.4081,2.4082,2.4065,2.4067,1183500000.0
2007-04-27 12:15:00,2.4067,2.4074,2.4065,2.4073,1511500000.0
2007-04-27 12:20:00,2.4073,2.4076,2.4068,2.40685,751099998.0
2007-04-27 12:25:00,2.40685,2.4075,2.4064,2.4073,1131200004.0
2007-04-27 12:30:00,2.4073,2.4082,2.4071,2.40815,656200000.0
2007-04-27 12:35:00,2.4081,2.4088,2.4079,2.4083,747900000.0
2007-04-27 12:40:00,2.4083,2.40965,2.4083,2.4084,1671925004.0
2007-04-27 12:45:00,2.4086,2.4086,2.4074,2.4084,1316700000.0
2007-04-27 12:50:00,2.40845,2.4094,2.4084,2.409,818700000.0
2007-04-27 12:55:00,2.4091,2.4092,2.4083,2.4087,982700000.0
2007-04-27 13:00:00,2.4087,2.4087,2.4075,2.4079,1180100001.0
2007-04-27 13:05:00,2.4079,2.4081,2.4075,2.4077,1072500000.0
2007-04-27 13:10:00,2.4078,2.4084,2.4072,2.408,1421899998.0
2007-04-27 13:15:00,2.4079,2.4083,2.4075,2.4082,800900000.0
2007-04-27 13:20:00,2.40815,2.4088,2.408,2.4086,1153900001.0
2007-04-27 13:25:00,2.4087,2.4089,2.4081,2.4083,985200000.0
2007-04-27 13:30:00,2.4082,2.4083,2.4075,2.40755,1170399999.0
2007-04-27 13:35:00,2.40755,2.4083,2.40745,2.4081,704799999.0
2007-04-27 13:40:00,2.4081,2.4081,2.4074,2.40765,1036799997.0
2007-04-27 13:45:00,2.4077,2.4082,2.40745,2.4079,754299999.0
2007-04-27 13:50:00,2.40785,2.408,2.4076,2.4079,307400000.0
2007-04-27 13:55:00,2.4079,2.4086,2.4077,2.4082,154200000.0
2007-04-27 14:00:00,2.4082,2.4087,2.4078,2.4085,743899999.0
2007-04-27 14:05:00,2.4085,2.4088,2.408,2.408,1416099998.0
2007-04-27 14:10:00,2.408,2.4092,2.408,2.4084,1630200003.0
2007-04-27 14:15:00,2.4084,2.4085,2.4079,2.4085,1516800000.0
2007-04-27 14:20:00,2.40855,2.4091,2.4081,2.4086,1582999989.0
2007-04-27 14:25:00,2.4088,2.4094,2.4082,2.4082,1464599996.0
2007-04-27 14:30:00,2.4082,2.4095,2.4054,2.4078,2101600003.0
2007-04-27 14:35:00,2.408,2.4091,2.4077,2.4079,2433700005.0
2007-04-27 14:40:00,2.4079,2.40855,2.4074,2.4077,2321599993.0
2007-04-27 14:45:00,2.4078,2.4088,2.4074,2.4084,1437499999.0
2007-04-27 14:50:00,2.4085,2.4093,2.4081,2.4084,2483099994.0
2007-04-27 14:55:00,2.4084,2.40865,2.4073,2.4073,1646499996.0
2007-04-27 15:00:00,2.4073,2.4079,2.4068,2.4078,1818799993.0
2007-04-27 15:05:00,2.4078,2.4078,2.4067,2.4073,1040300000.0
2007-04-27 15:10:00,2.4073,2.4078,2.4069,2.4078,751599999.0
2007-04-27 15:15:00,2.40785,2.4086,2.40715,2.4084,1954999999.0
2007-04-27 15:20:00,2.4084,2.4089,2.4077,2.408,1434599999.0
2007-04-27 15:25:00,2.408,2.4083,2.4076,2.4076,740700000.0
2007-04-27 15:30:00,2.4076,2.4076,2.4067,2.4072,1064000001.0
2007-04-27 15:35:00,2.4072,2.4091,2.4072,2.4087,1159899996.0
2007-04-27 15:40:00,2.4087,2.409,2.40825,2.4083,1230499998.0
2007-04-27 15:45:00,2.4083,2.4092,2.40825,2.4088,2134299988.0
2007-04-27 15:50:00,2.409,2.4095,2.4087,2.4095,854299991.0
2007-04-27 15:55:00,2.4095,2.4097,2.4086,2.4089,935799997.0
2007-04-27 16:00:00,2.409,2.4102,2.4089,2.4092,1963299996.0
2007-04-27 16:05:00,2.4092,2.40965,2.4089,2.4095,1417200003.0
2007-04-27 16:10:00,2.40945,2.4098,2.409,2.4098,1185000000.0
2007-04-27 16:15:00,2.4098,2.41065,2.40955,2.41065,1348799997.0
2007-04-27 16:20:00,2.4106,2.41115,2.4102,2.4109,959199999.0
2007-04-27 16:25:00,2.4109,2.4113,2.4108,2.4111,939199996.0
2007-04-27 16:30:00,2.4111,2.4116,2.41065,2.4108,965899997.0
2007-04-27 16:35:00,2.4109,2.4109,2.4099,2.4101,1246399997.0
2007-04-27 16:40:00,2.4102,2.4104,2.4096,2.4104,730099997.0
2007-04-27 16:45:00,2.4103,2.4108,2.4102,2.4107,1211299991.0
2007-04-27 16:50:00,2.4106,2.411,2.41,2.4108,1211299992.0
2007-04-27 16:55:00,2.41065,2.41095,2.4098,2.41075,2023799993.0
2007-04-27 17:00:00,2.41065,2.4122,2.4102,2.4119,1648499999.0
2007-04-27 17:05:00,2.4119,2.4138,2.4114,2.4136,3094187488.0
2007-04-27 17:10:00,2.4136,2.4147,2.4131,2.4145,2369762500.0
2007-04-27 17:15:00,2.4146,2.4169,2.4144,2.41585,2413024998.0
2007-04-27 17:20:00,2.4159,2.4159,2.4139,2.4153,1669900000.0
2007-04-27 17:25:00,2.4153,2.4153,2.414,2.41485,1936100000.0
2007-04-27 17:30:00,2.4151,2.4151,2.414,2.4144,916900002.0
2007-04-27 17:35:00,2.4144,2.4151,2.4136,2.4146,1202700001.0
2007-04-27 17:40:00,2.4146,2.4147,2.41395,2.41465,1214300000.0
2007-04-27 17:45:00,2.41485,2.415,2.4135,2.4137,946500000.0
2007-04-27 17:50:00,2.4136,2.4145,2.4135,2.4142,1001700001.0
2007-04-27 17:55:00,2.4142,2.41445,2.4139,2.4143,970100000.0
2007-04-27 18:00:00,2.4144,2.4152,2.4141,2.4149,733700001.0
2007-04-27 18:05:00,2.415,2.41505,2.4139,2.41395,884499999.0
2007-04-27 18:10:00,2.4139,2.4145,2.4131,2.4136,839400000.0
2007-04-27 18:15:00,2.4136,2.4139,2.413,2.413,709299999.0
2007-04-27 18:20:00,2.413,2.4133,2.4127,2.4129,630900000.0
2007-04-27 18:25:00,2.41295,2.41315,2.41235,2.4127,837600000.0
2007-04-27 18:30:00,2.4128,2.41325,2.4125,2.413,1128099998.0
2007-04-27 18:35:00,2.413,2.4134,2.4129,2.4131,370300000.0
2007-04-27 18:40:00,2.4131,2.41325,2.4123,2.4124,799400000.0
2007-04-27 18:45:00,2.41235,2.4126,2.4119,2.41215,692100000.0
2007-04-27 18:50:00,2.4121,2.4126,2.412,2.41245,650400000.0
2007-04-27 18:55:00,2.41245,2.4132,2.4124,2.4128,540000000.0
2007-04-27 19:00:00,2.4128,2.413,2.4125,2.4129,563900000.0
2007-04-27 19:05:00,2.4129,2.4129,2.41195,2.4121,734900000.0
2007-04-27 19:10:00,2.41205,2.41235,2.4116,2.41235,675500000.0
2007-04-27 19:15:00,2.4124,2.41245,2.4117,2.4118,543900000.0
2007-04-27 19:20:00,2.4118,2.41205,2.4113,2.41135,526200000.0
2007-04-27 19:25:00,2.4113,2.4117,2.411,2.4112,695400000.0
2007-04-27 19:30:00,2.4112,2.41135,2.4107,2.411,303000000.0
2007-04-27 19:35:00,2.411,2.41115,2.4104,2.4104,557400000.0
2007-04-27 19:40:00,2.4105,2.4105,2.41,2.4104,905800000.0
2007-04-27 19:45:00,2.4104,2.4109,2.4103,2.4105,348200000.0
2007-04-27 19:50:00,2.4105,2.4111,2.4103,2.41045,477300000.0
2007-04-27 19:55:00,2.41045,2.41055,2.4102,2.4102,229200000.0
2007-04-27 20:00:00,2.4102,2.41075,2.4099,2.4105,355700000.0
2007-04-27 20:05:00,2.41045,2.4105,2.41,2.4103,764400000.0
2007-04-27 20:10:00,2.41035,2.4106,2.41,2.4102,334400000.0
2007-04-27 20:15:00,2.4102,2.4103,2.4096,2.4096,339200000.0
2007-04-27 20:20:00,2.4096,2.4098,2.4094,2.4095,485300001.0
2007-04-27 20:25:00,2.4096,2.4105,2.4095,2.40965,581500000.0
2007-04-27 20:30:00,2.40965,2.4097,2.4087,2.4089,406600000.0
2007-04-27 20:35:00,2.409,2.40935,2.4088,2.40925,262400000.0
2007-04-27 20:40:00,2.4092,2.4096,2.4089,2.4094,510700000.0
2007-04-27 20:45:00,2.4093,2.4093,2.409,2.40925,208000000.0
2007-04-27 20:50:00,2.4092,2.4095,2.4091,2.4093,490400000.0
2007-04-27 20:55:00,2.4093,2.40965,2.40905,2.40955,792400000.0
2007-04-27 21:00:00,2.40955,2.4096,2.409,2.40945,507100000.0
2007-04-27 21:05:00,2.4094,2.40955,2.4088,2.4095,266999999.0
2007-04-27 21:10:00,2.4095,2.4098,2.4092,2.4095,535300001.0
2007-04-27 21:15:00,2.4095,2.40965,2.40935,2.40965,279800000.0
2007-04-27 21:20:00,2.4096,2.4101,2.4095,2.4099,378300000.0
2007-04-27 21:25:00,2.4099,2.4101,2.40935,2.4097,389900000.0
2007-04-27 21:30:00,2.4095,2.40995,2.4092,2.4094,659900000.0
2007-04-27 21:35:00,2.40945,2.4097,2.4092,2.4097,430799999.0
2007-04-27 21:40:00,2.4096,2.41,2.4089,2.4092,393400000.0
2007-04-27 21:45:00,2.4092,2.4094,2.4085,2.40875,419200000.0
2007-04-27 21:50:00,2.4089,2.4092,2.408,2.4081,442600000.0
2007-04-27 21:55:00,2.4082,2.4085,2.4073,2.4085,579000000.0
2007-04-27 22:00:00,2.4086,2.40865,2.4084,2.4084,105600000.0
2007-04-27 22:05:00,2.4084,2.4089,2.4081,2.4085,350900000.0
2007-04-27 22:10:00,2.4084,2.4085,2.4084,2.4085,123600000.0
2007-04-27 22:15:00,2.4085,2.4086,2.4084,2.4084,88500000.0
2007-04-27 22:20:00,2.4085,2.4087,2.4082,2.4085,309000001.0
2007-04-27 22:25:00,2.4084,2.4085,2.4082,2.4082,79200000.0
2007-04-27 22:30:00,2.4082,2.4084,2.4075,2.4077,211600000.0
2007-04-27 22:35:00,2.4077,2.4083,2.4074,2.4075,401300000.0
2007-04-27 22:40:00,2.4075,2.4083,2.4075,2.4081,487199997.0
2007-04-27 22:45:00,2.4081,2.4087,2.4079,2.4079,279800000.0
2007-04-27 22:50:00,2.4078,2.4085,2.4077,2.4081,638800000.0
2007-04-27 22:55:00,2.40795,2.4085,2.4075,2.4083,600399999.0
2007-04-29 23:00:00,2.40502,2.40518,2.40316,2.40426,535300000.0
2007-04-29 23:05:00,2.40371,2.40442,2.40305,2.40357,961200000.0
2007-04-29 23:10:00,2.40335,2.40421,2.40245,2.40245,910100000.0
2007-04-29 23:15:00,2.40264,2.40318,2.40209,2.403,1109400000.0
2007-04-29 23:20:00,2.40252,2.40423,2.40223,2.40262,744400000.0
2007-04-29 23:25:00,2.4017,2.4029,2.4016,2.4027,76800000.0
2007-04-29 23:30:00,2.4022,2.4034,2.4022,2.4023,228200000.0
2007-04-29 23:35:00,2.40312,2.40312,2.4016,2.402,378400000.0
2007-04-29 23:40:00,2.40309,2.4034,2.4022,2.4025,71700000.0
2007-04-29 23:45:00,2.4025,2.4043,2.4025,2.4029,27600000.0
2007-04-29 23:50:00,2.4033,2.4042,2.403,2.4032,67100000.0
2007-04-29 23:55:00,2.4034,2.4045,2.4024,2.4031,64300000.0
2007-04-30 00:00:00,2.403,2.4046,2.4026,2.4029,174600000.0
2007-04-30 00:05:00,2.4029,2.4035,2.4007,2.4018,248300000.0
2007-04-30 00:10:00,2.4018,2.4028,2.4014,2.4024,118600000.0
2007-04-30 00:15:00,2.4014,2.4034,2.4012,2.4022,167200000.0
2007-04-30 00:20:00,2.4022,2.4036,2.4015,2.4023,349500000.0
2007-04-30 00:25:00,2.403,2.4036,2.402,2.4029,178700000.0
2007-04-30 00:30:00,2.4029,2.403,2.4024,2.4028,343400000.0
2007-04-30 00:35:00,2.4028,2.403,2.4024,2.4025,190100000.0
2007-04-30 00:40:00,2.4026,2.4031,2.4021,2.403,120300000.0
2007-04-30 00:45:00,2.403,2.4035,2.403,2.4032,108800000.0
2007-04-30 00:50:00,2.4032,2.4037,2.4028,2.4036,246700000.0
2007-04-30 00:55:00,2.4036,2.4038,2.403,2.403,148300000.0
2007-04-30 01:00:00,2.4031,2.4032,2.4028,2.4028,166800000.0
2007-04-30 01:05:00,2.4029,2.4034,2.4027,2.4034,183800000.0
2007-04-30 01:10:00,2.4032,2.4043,2.403,2.4041,357400000.0
2007-04-30 01:15:00,2.4042,2.405,2.4039,2.4048,305100000.0
2007-04-30 01:20:00,2.4048,2.4053,2.404,2.404,939600000.0
2007-04-30 01:25:00,2.404,2.4045,2.40355,2.4045,495699998.0
2007-04-30 01:30:00,2.40455,2.4047,2.4043,2.4043,196800000.0
2007-04-30 01:35:00,2.4043,2.4047,2.4041,2.4042,296300000.0
2007-04-30 01:40:00,2.4041,2.405,2.4036,2.4043,613900000.0
2007-04-30 01:45:00,2.4043,2.4046,2.4035,2.4046,710399999.0
2007-04-30 01:50:00,2.4046,2.4049,2.404,2.4044,276400000.0
2007-04-30 01:55:00,2.4044,2.4051,2.4043,2.4047,345300000.0
2007-04-30 02:00:00,2.4047,2.4049,2.4044,2.4045,202700000.0
2007-04-30 02:05:00,2.4045,2.4048,2.4043,2.4047,277000001.0
2007-04-30 02:10:00,2.4047,2.405,2.4041,2.4042,419400000.0
2007-04-30 02:15:00,2.4043,2.4046,2.4042,2.4044,307400002.0
2007-04-30 02:20:00,2.40435,2.4044,2.4041,2.4042,258200002.0
2007-04-30 02:25:00,2.4042,2.4051,2.4042,2.4046,382200000.0
2007-04-30 02:30:00,2.4046,2.4046,2.4041,2.4042,365800003.0
2007-04-30 02:35:00,2.4042,2.40455,2.4042,2.40445,296799999.0
2007-04-30 02:40:00,2.40409,2.40469,2.40409,2.4044,214300000.0
2007-04-30 02:45:00,2.40435,2.4048,2.4042,2.40425,378000000.0
2007-04-30 02:50:00,2.40425,2.4047,2.404,2.4045,249900000.0
2007-04-30 02:55:00,2.4045,2.4048,2.4035,2.40375,364100000.0
2007-04-30 03:00:00,2.4037,2.4041,2.40365,2.40385,477800000.0
2007-04-30 03:05:00,2.4039,2.404,2.4035,2.4036,432500000.0
2007-04-30 03:10:00,2.4037,2.4037,2.40325,2.4035,276600000.0
2007-04-30 03:15:00,2.4035,2.4041,2.4033,2.4036,227800000.0
2007-04-30 03:20:00,2.4034,2.4039,2.4033,2.4034,344200002.0
2007-04-30 03:25:00,2.4034,2.4035,2.4032,2.40335,100100000.0
2007-04-30 03:30:00,2.4034,2.4035,2.4033,2.4035,89100000.0
2007-04-30 03:35:00,2.4034,2.4034,2.4031,2.4032,134800000.0
2007-04-30 03:40:00,2.4032,2.4036,2.4031,2.4032,759400000.0
2007-04-30 03:45:00,2.4032,2.404,2.4032,2.4037,404300000.0
2007-04-30 03:50:00,2.40375,2.4039,2.4033,2.4038,337900000.0
2007-04-30 03:55:00,2.40385,2.40385,2.4035,2.4036,349399995.0
2007-04-30 04:00:00,2.4036,2.4038,2.4035,2.4038,232200000.0
2007-04-30 04:05:00,2.4038,2.404,2.4037,2.4038,144600000.0
2007-04-30 04:10:00,2.4038,2.404,2.4036,2.4038,161100000.0
2007-04-30 04:15:00,2.4038,2.4038,2.4035,2.4037,53500000.0
2007-04-30 04:20:00,2.4037,2.4038,2.4033,2.4034,287400002.0
2007-04-30 04:25:00,2.4034,2.4041,2.4032,2.4041,716300001.0
2007-04-30 04:30:00,2.4041,2.4043,2.4036,2.4041,654900001.0
2007-04-30 04:35:00,2.40405,2.4043,2.4039,2.4039,361400000.0
2007-04-30 04:40:00,2.404,2.404,2.40365,2.4038,143600000.0
2007-04-30 04:45:00,2.4038,2.4038,2.40301,2.4038,88900000.0
2007-04-30 04:50:00,2.4038,2.4041,2.4036,2.4039,187000000.0
2007-04-30 04:55:00,2.4038,2.4042,2.4033,2.4039,296200000.0
2007-04-30 05:00:00,2.4039,2.40415,2.4038,2.404,135100000.0
2007-04-30 05:05:00,2.404,2.4043,2.4038,2.4039,241500000.0
2007-04-30 05:10:00,2.4038,2.4038,2.4036,2.4037,63500000.0
2007-04-30 05:15:00,2.4037,2.4037,2.4035,2.4035,46400000.0
2007-04-30 05:20:00,2.4035,2.4037,2.4034,2.4036,261500002.0
2007-04-30 05:25:00,2.4037,2.4041,2.4037,2.4041,214000000.0
2007-04-30 05:30:00,2.4041,2.4042,2.404,2.4042,181200000.0
2007-04-30 05:35:00,2.4043,2.4044,2.40415,2.4044,119200000.0
2007-04-30 05:40:00,2.4044,2.4045,2.404,2.4041,208900000.0
2007-04-30 05:45:00,2.4042,2.4048,2.4042,2.4045,477800004.0
2007-04-30 05:50:00,2.4044,2.4045,2.4039,2.404,196500000.0
2007-04-30 05:55:00,2.404,2.4044,2.404,2.4043,274200000.0
2007-04-30 06:00:00,2.4043,2.4045,2.4042,2.4042,294200000.0
2007-04-30 06:05:00,2.4042,2.4043,2.4038,2.4041,92899999.0
2007-04-30 06:10:00,2.4042,2.4044,2.404,2.4043,321700000.0
2007-04-30 06:15:00,2.4043,2.4045,2.404,2.404,393200001.0
2007-04-30 06:20:00,2.4042,2.4043,2.4041,2.4043,163400000.0
2007-04-30 06:25:00,2.4043,2.4044,2.4042,2.4043,180100000.0
2007-04-30 06:30:00,2.4042,2.4042,2.4042,2.4042,24800000.0
2007-04-30 06:35:00,2.4042,2.4042,2.404,2.4042,73600000.0
2007-04-30 06:40:00,2.4041,2.4042,2.404,2.4042,253900000.0
2007-04-30 06:45:00,2.4042,2.4042,2.4041,2.4042,112600000.0
2007-04-30 06:50:00,2.4042,2.4043,2.4041,2.4042,93100000.0
2007-04-30 06:55:00,2.4042,2.4044,2.4035,2.4036,785500000.0
2007-04-30 07:00:00,2.40325,2.4035,2.403,2.4033,303800000.0
2007-04-30 07:05:00,2.4033,2.40335,2.4031,2.4033,171100000.0
2007-04-30 07:10:00,2.40325,2.4037,2.4032,2.4033,841300001.0
2007-04-30 07:15:00,2.4033,2.4037,2.4032,2.4033,559000000.0
2007-04-30 07:20:00,2.4033,2.4036,2.403,2.4034,960799999.0
2007-04-30 07:25:00,2.4034,2.4037,2.403,2.4033,660800002.0
2007-04-30 07:30:00,2.4034,2.4035,2.40335,2.4034,132100000.0
2007-04-30 07:35:00,2.4034,2.4038,2.4031,2.4033,277800000.0
2007-04-30 07:40:00,2.4033,2.4049,2.4032,2.4044,1520399994.0
2007-04-30 07:45:00,2.4042,2.40465,2.4038,2.4043,454600000.0
2007-04-30 07:50:00,2.4042,2.4045,2.4038,2.40405,552000000.0
2007-04-30 07:55:00,2.4038,2.40485,2.4038,2.4039,463300000.0
2007-04-30 08:00:00,2.4042,2.4054,2.404,2.4044,1363300000.0
2007-04-30 08:05:00,2.4044,2.4051,2.4039,2.4049,1192899999.0
2007-04-30 08:10:00,2.40485,2.40505,2.4042,2.4047,1373800000.0
2007-04-30 08:15:00,2.4049,2.4052,2.4045,2.4051,976200000.0
2007-04-30 08:20:00,2.405,2.4051,2.4042,2.4049,910399999.0
2007-04-30 08:25:00,2.4049,2.406,2.4046,2.4058,911099997.0
2007-04-30 08:30:00,2.4058,2.4067,2.4057,2.406,842999996.0
2007-04-30 08:35:00,2.406,2.407,2.40585,2.40625,1174299997.0
2007-04-30 08:40:00,2.4064,2.40775,2.4061,2.4069,1507700000.0
2007-04-30 08:45:00,2.407,2.4099,2.4069,2.4084,2403000005.0
2007-04-30 08:50:00,2.40835,2.4103,2.408,2.4098,1901200005.0
2007-04-30 08:55:00,2.4098,2.4106,2.4095,2.4096,1855100000.0
2007-04-30 09:00:00,2.40965,2.41,2.4091,2.4097,1290875000.0
2007-04-30 09:05:00,2.4098,2.4106,2.4098,2.4104,534237499.0
2007-04-30 09:10:00,2.4104,2.4105,2.4092,2.4094,716387500.0
2007-04-30 09:15:00,2.4094,2.4101,2.4091,2.4092,1272499999.0
2007-04-30 09:20:00,2.4094,2.41,2.4085,2.4085,1505100001.0
2007-04-30 09:25:00,2.4085,2.4088,2.4072,2.40785,1734499995.0
2007-04-30 09:30:00,2.40775,2.4089,2.4077,2.4087,1853300000.0
2007-04-30 09:35:00,2.4085,2.4094,2.4081,2.4087,1293300005.0
2007-04-30 09:40:00,2.4088,2.409,2.4086,2.4088,759799997.0
2007-04-30 09:45:00,2.4087,2.4094,2.4083,2.4086,1165800004.0
2007-04-30 09:50:00,2.4083,2.4085,2.408,2.4082,675799999.0
2007-04-30 09:55:00,2.4082,2.4083,2.4074,2.4079,644899998.0
2007-04-30 10:00:00,2.4078,2.4084,2.4072,2.4079,1507899994.0
2007-04-30 10:05:00,2.4079,2.4087,2.407,2.40835,1363000000.0
2007-04-30 10:10:00,2.4084,2.4084,2.4077,2.4077,901199997.0
2007-04-30 10:15:00,2.4077,2.4081,2.4076,2.4077,532900000.0
2007-04-30 10:20:00,2.4077,2.4077,2.4059,2.4062,1498800000.0
2007-04-30 10:25:00,2.4063,2.4072,2.4061,2.4069,1136700000.0
2007-04-30 10:30:00,2.40695,2.4076,2.4065,2.40685,1182899997.0
2007-04-30 10:35:00,2.4068,2.4075,2.4068,2.4069,958900006.0
2007-04-30 10:40:00,2.4069,2.4075,2.4052,2.40575,2342200003.0
2007-04-30 10:45:00,2.40575,2.4069,2.4055,2.4067,1600799998.0
2007-04-30 10:50:00,2.4067,2.4069,2.40595,2.4064,1532700000.0
2007-04-30 10:55:00,2.4062,2.4065,2.406,2.406,883900000.0
2007-04-30 11:00:00,2.4059,2.4077,2.4055,2.4069,1502600000.0
2007-04-30 11:05:00,2.4068,2.4071,2.4058,2.4062,1469599998.0
2007-04-30 11:10:00,2.4062,2.407,2.40595,2.4069,567500001.0
2007-04-30 11:15:00,2.4067,2.4074,2.4065,2.4071,974399997.0
2007-04-30 11:20:00,2.4071,2.408,2.4069,2.4071,999600000.0
2007-04-30 11:25:00,2.4071,2.4073,2.4061,2.4065,1154800003.0
2007-04-30 11:30:00,2.4065,2.4075,2.4065,2.4073,648599997.0
2007-04-30 11:35:00,2.4073,2.4075,2.4067,2.4073,690000001.0
2007-04-30 11:40:00,2.4072,2.4079,2.4072,2.4078,540900000.0
2007-04-30 11:45:00,2.4078,2.4079,2.4072,2.4074,794200002.0
2007-04-30 11:50:00,2.4074,2.40885,2.4073,2.4087,709000000.0
2007-04-30 11:55:00,2.4087,2.4097,2.4084,2.4094,903099999.0
2007-04-30 12:00:00,2.4094,2.4101,2.409,2.409,2560299990.0
2007-04-30 12:05:00,2.4089,2.4099,2.4089,2.4094,1961899998.0
2007-04-30 12:10:00,2.4094,2.4097,2.4092,2.4094,659500001.0
2007-04-30 12:15:00,2.4094,2.4104,2.4094,2.4101,1110300000.0
2007-04-30 12:20:00,2.41,2.4101,2.4093,2.4099,961900000.0
2007-04-30 12:25:00,2.41,2.4101,2.4095,2.4096,969800001.0
2007-04-30 12:30:00,2.4096,2.4099,2.4092,2.4098,1044999998.0
2007-04-30 12:35:00,2.4098,2.4102,2.4094,2.4096,752900000.0
2007-04-30 12:40:00,2.4096,2.4097,2.4091,2.4093,1036999997.0
2007-04-30 12:45:00,2.4093,2.41,2.4091,2.41,1112999999.0
2007-04-30 12:50:00,2.4099,2.4106,2.4096,2.4098,1358999996.0
2007-04-30 12:55:00,2.4099,2.4108,2.4098,2.4107,1244399999.0
2007-04-30 13:00:00,2.4107,2.4109,2.41,2.4102,1274500000.0
2007-04-30 13:05:00,2.4102,2.4108,2.4099,2.4108,767600000.0
2007-04-30 13:10:00,2.4105,2.4108,2.4103,2.4105,588000000.0
2007-04-30 13:15:00,2.4105,2.4108,2.4103,2.4104,571499999.0
2007-04-30 13:20:00,2.4104,2.4104,2.4091,2.4093,557000000.0
2007-04-30 13:25:00,2.4093,2.4096,2.4091,2.4091,478500000.0
2007-04-30 13:30:00,2.4091,2.4097,2.4091,2.4097,623799998.0
2007-04-30 13:35:00,2.4096,2.4098,2.4095,2.40955,324400001.0
2007-04-30 13:40:00,2.4096,2.4103,2.4096,2.4102,653999998.0
2007-04-30 13:45:00,2.4102,2.4105,2.4101,2.4101,1007999998.0
2007-04-30 13:50:00,2.4101,2.4105,2.40975,2.4099,933199998.0
2007-04-30 13:55:00,2.4099,2.41,2.4095,2.40985,1053699992.0
2007-04-30 14:00:00,2.4099,2.4105,2.4099,2.4102,799799999.0
2007-04-30 14:05:00,2.4102,2.4104,2.4099,2.4102,694399999.0
2007-04-30 14:10:00,2.4102,2.4109,2.4102,2.4106,1151200000.0
2007-04-30 14:15:00,2.4107,2.4109,2.4102,2.4105,714599995.0
2007-04-30 14:20:00,2.4105,2.4108,2.40905,2.4094,1022499999.0
2007-04-30 14:25:00,2.4094,2.4098,2.40895,2.4094,1288600004.0
2007-04-30 14:30:00,2.4093,2.4105,2.4089,2.4097,2390899998.0
2007-04-30 14:35:00,2.4097,2.4105,2.4092,2.41,1444800003.0
2007-04-30 14:40:00,2.41,2.41,2.4088,2.4095,1680699996.0
2007-04-30 14:45:00,2.40935,2.4113,2.4091,2.4109,1573699998.0
2007-04-30 14:50:00,2.4109,2.4111,2.4095,2.4101,1898300002.0
2007-04-30 14:55:00,2.4101,2.4105,2.4091,2.4095,963700000.0
2007-04-30 15:00:00,2.4095,2.4098,2.4089,2.4096,609400000.0
2007-04-30 15:05:00,2.4097,2.4102,2.4095,2.4097,715799999.0
2007-04-30 15:10:00,2.4097,2.41,2.4092,2.4099,1389999994.0
2007-04-30 15:15:00,2.4099,2.4101,2.4095,2.41,478400000.0
2007-04-30 15:20:00,2.41,2.4101,2.4087,2.4087,678700000.0
2007-04-30 15:25:00,2.4088,2.4091,2.4083,2.4083,1085299999.0
2007-04-30 15:30:00,2.4084,2.4091,2.4079,2.4085,1181000000.0
2007-04-30 15:35:00,2.4086,2.40955,2.4086,2.409,1550499998.0
2007-04-30 15:40:00,2.4089,2.4093,2.4078,2.4091,1764999996.0
2007-04-30 15:45:00,2.40915,2.4093,2.408,2.4082,1134899996.0
2007-04-30 15:50:00,2.4083,2.4085,2.40785,2.408,1092399999.0
2007-04-30 15:55:00,2.408,2.4085,2.4072,2.4077,914200001.0
2007-04-30 16:00:00,2.4077,2.4086,2.4074,2.4074,1706800000.0
2007-04-30 16:05:00,2.4075,2.4084,2.4074,2.4081,1483600000.0
2007-04-30 16:10:00,2.4081,2.4083,2.4073,2.4076,1288599998.0
2007-04-30 16:15:00,2.4076,2.4078,2.4063,2.4072,1016900000.0
2007-04-30 16:20:00,2.40705,2.4074,2.4067,2.4073,1457100003.0
2007-04-30 16:25:00,2.4072,2.4082,2.4071,2.40815,1477700001.0
2007-04-30 16:30:00,2.4082,2.40885,2.4078,2.4083,2027499996.0
2007-04-30 16:35:00,2.4083,2.4094,2.4082,2.4088,2810000007.0
2007-04-30 16:40:00,2.4088,2.4097,2.40865,2.4095,1892800001.0
2007-04-30 16:45:00,2.4096,2.41145,2.4095,2.4114,2095500003.0
2007-04-30 16:50:00,2.4114,2.4114,2.4106,2.4109,2687099998.0
2007-04-30 16:55:00,2.4109,2.4136,2.4107,2.4131,3623399996.0
2007-04-30 17:00:00,2.4131,2.4135,2.4122,2.4126,3316400001.0
2007-04-30 17:05:00,2.4128,2.414,2.4126,2.41275,2555999999.0
2007-04-30 17:10:00,2.4128,2.4145,2.4122,2.4143,2220200001.0
2007-04-30 17:15:00,2.41435,2.4146,2.4124,2.4128,3076600001.0
2007-04-30 17:20:00,2.4128,2.413,2.4119,2.41285,3570299991.0
2007-04-30 17:25:00,2.41275,2.413,2.4118,2.41215,2496199995.0
2007-04-30 17:30:00,2.41215,2.4128,2.41155,2.4124,2103800002.0
2007-04-30 17:35:00,2.4125,2.413,2.4115,2.4118,2369200001.0
2007-04-30 17:40:00,2.4118,2.41265,2.4117,2.41235,2709300000.0
2007-04-30 17:45:00,2.4123,2.4132,2.412,2.4132,2123599998.0
2007-04-30 17:50:00,2.4131,2.4138,2.4129,2.4135,988000000.0
2007-04-30 17:55:00,2.4135,2.4137,2.4127,2.4128,539400000.0
2007-04-30 18:00:00,2.4128,2.4136,2.4126,2.4133,1097900000.0
2007-04-30 18:05:00,2.4133,2.41345,2.41285,2.41325,1237200000.0
2007-04-30 18:10:00,2.4134,2.414,2.4131,2.4136,775199998.0
2007-04-30 18:15:00,2.41355,2.4137,2.4125,2.4128,1261600000.0
2007-04-30 18:20:00,2.413,2.4131,2.4125,2.4129,901900000.0
2007-04-30 18:25:00,2.4131,2.4136,2.4128,2.4134,1122600001.0
2007-04-30 18:30:00,2.4134,2.4137,2.41315,2.4133,1125900000.0
2007-04-30 18:35:00,2.41315,2.4137,2.4131,2.4133,826500002.0
2007-04-30 18:40:00,2.4133,2.4136,2.4132,2.4136,325100000.0
2007-04-30 18:45:00,2.4136,2.4138,2.4134,2.4136,364000000.0
2007-04-30 18:50:00,2.4136,2.4138,2.4131,2.4132,938100003.0
2007-04-30 18:55:00,2.4132,2.4135,2.4126,2.4126,939999999.0
2007-04-30 19:00:00,2.4126,2.4128,2.4121,2.4124,1208900000.0
2007-04-30 19:05:00,2.4124,2.4128,2.4123,2.4128,882600000.0
2007-04-30 19:10:00,2.4128,2.4134,2.4126,2.4129,1267700000.0
2007-04-30 19:15:00,2.413,2.4134,2.41285,2.4132,1063000001.0
2007-04-30 19:20:00,2.4132,2.4132,2.4126,2.413,700000000.0
2007-04-30 19:25:00,2.413,2.4135,2.4129,2.4134,515999999.0
2007-04-30 19:30:00,2.4134,2.414,2.4134,2.4138,900500000.0
2007-04-30 19:35:00,2.4138,2.4144,2.41365,2.4142,1116000000.0
2007-04-30 19:40:00,2.4141,2.41425,2.4129,2.4129,843800000.0
2007-04-30 19:45:00,2.413,2.4131,2.4127,2.4127,375500000.0
2007-04-30 19:50:00,2.4127,2.4129,2.4125,2.4126,341200000.0
2007-04-30 19:55:00,2.4126,2.41285,2.4125,2.41285,454400000.0
2007-04-30 20:00:00,2.41285,2.41365,2.41285,2.4133,1032900000.0
2007-04-30 20:05:00,2.4134,2.4134,2.4131,2.4132,586400000.0
2007-04-30 20:10:00,2.4132,2.4135,2.4132,2.4134,281700000.0
2007-04-30 20:15:00,2.41345,2.4136,2.4132,2.4136,590100000.0
2007-04-30 20:20:00,2.4136,2.4139,2.4135,2.4136,452400000.0
2007-04-30 20:25:00,2.4136,2.4142,2.4135,2.41395,759300002.0
2007-04-30 20:30:00,2.414,2.414,2.4137,2.4137,495600000.0
2007-04-30 20:35:00,2.4138,2.4144,2.4135,2.4138,1047200000.0
2007-04-30 20:40:00,2.414,2.4142,2.4137,2.4139,556700000.0
2007-04-30 20:45:00,2.4139,2.4148,2.4139,2.4148,765400000.0
2007-04-30 20:50:00,2.4148,2.4148,2.41425,2.4144,653600000.0
2007-04-30 20:55:00,2.4144,2.4146,2.4138,2.4143,801800000.0
2007-04-30 21:00:00,2.4143,2.41455,2.414,2.4144,568800000.0
2007-04-30 21:05:00,2.4144,2.4144,2.41365,2.41425,485200000.0
2007-04-30 21:10:00,2.4143,2.41435,2.414,2.4142,289600000.0
2007-04-30 21:15:00,2.4143,2.4154,2.4141,2.4152,913999998.0
2007-04-30 21:20:00,2.4152,2.4152,2.4144,2.41485,1041999999.0
2007-04-30 21:25:00,2.41485,2.41535,2.4148,2.415,906000000.0
2007-04-30 21:30:00,2.415,2.415,2.414,2.4142,671100000.0
2007-04-30 21:35:00,2.4141,2.41445,2.4139,2.41395,595000000.0
2007-04-30 21:40:00,2.414,2.415,2.41395,2.415,928400001.0
2007-04-30 21:45:00,2.415,2.4152,2.4146,2.4149,655200000.0
2007-04-30 21:50:00,2.4149,2.4152,2.41455,2.415,672000000.0
2007-04-30 21:55:00,2.415,2.41525,2.41495,2.415,518500000.0
2007-04-30 22:00:00,2.415,2.415,2.41435,2.41435,546100000.0
2007-04-30 22:05:00,2.41455,2.4146,2.4141,2.4143,852099997.0
2007-04-30 22:10:00,2.4143,2.4146,2.4141,2.4141,581599999.0
2007-04-30 22:15:00,2.4142,2.4144,2.4138,2.414,713900000.0
2007-04-30 22:20:00,2.414,2.4142,2.4137,2.4142,564300000.0
2007-04-30 22:25:00,2.4142,2.41425,2.4139,2.414,493100000.0
2007-04-30 22:30:00,2.414,2.4141,2.4132,2.41375,403700000.0
2007-04-30 22:35:00,2.4138,2.41405,2.4136,2.41405,164400000.0
2007-04-30 22:40:00,2.414,2.41465,2.4136,2.41415,610400000.0
2007-04-30 22:45:00,2.41415,2.41425,2.41305,2.4131,811400000.0
2007-04-30 22:50:00,2.4131,2.4133,2.4127,2.4131,499399999.0
2007-04-30 22:55:00,2.41253,2.414,2.41247,2.4138,326200000.0
2007-04-30 23:00:00,2.4138,2.4139,2.413,2.4133,197500000.0
2007-04-30 23:05:00,2.4133,2.4138,2.4133,2.4137,74100000.0
2007-04-30 23:10:00,2.4137,2.4141,2.41336,2.4137,213800000.0
2007-04-30 23:15:00,2.4137,2.41405,2.41325,2.4136,279200000.0
2007-04-30 23:20:00,2.4136,2.41365,2.41325,2.41325,301500000.0
2007-04-30 23:25:00,2.41335,2.41425,2.41335,2.41425,283900001.0
2007-04-30 23:30:00,2.4142,2.41435,2.4131,2.41415,417500000.0
2007-04-30 23:35:00,2.4141,2.4142,2.41335,2.4134,429400000.0
2007-04-30 23:40:00,2.41345,2.414,2.4132,2.4135,510000000.0
2007-04-30 23:45:00,2.4135,2.41535,2.4132,2.4144,529500000.0
2007-04-30 23:50:00,2.4144,2.4144,2.4135,2.4138,625700002.0
2007-04-30 23:55:00,2.4138,2.41475,2.4134,2.4141,459000000.0
2007-05-01 00:00:00,2.4141,2.4141,2.41317,2.41372,623400000.0
2007-05-01 00:05:00,2.414,2.414,2.41336,2.4135,118700000.0
2007-05-01 00:10:00,2.4135,2.4149,2.4133,2.41455,700300000.0
2007-05-01 00:15:00,2.4144,2.4149,2.414,2.4149,309100000.0
2007-05-01 00:20:00,2.415,2.4151,2.4138,2.4141,658900000.0
2007-05-01 00:25:00,2.4138,2.4141,2.41305,2.41309,228200000.0
2007-05-01 00:30:00,2.41292,2.4133,2.4127,2.413,405400000.0
2007-05-01 00:35:00,2.413,2.413,2.4127,2.4127,225200000.0
2007-05-01 00:40:00,2.4127,2.4127,2.4118,2.4123,93200001.0
2007-05-01 00:45:00,2.41195,2.41275,2.41195,2.4122,295600000.0
2007-05-01 00:50:00,2.41225,2.4129,2.41184,2.41184,344600000.0
2007-05-01 00:55:00,2.41203,2.4125,2.41177,2.4125,575400000.0
2007-05-01 01:00:00,2.41245,2.41245,2.41225,2.4123,130300000.0
2007-05-01 01:05:00,2.41235,2.41235,2.4117,2.41215,148500000.0
2007-05-01 01:10:00,2.4122,2.4125,2.4121,2.4123,153600000.0
2007-05-01 01:15:00,2.41201,2.4127,2.41168,2.4125,239000000.0
2007-05-01 01:20:00,2.4125,2.4128,2.4122,2.4128,244000000.0
2007-05-01 01:25:00,2.4128,2.4129,2.41237,2.4127,227200000.0
2007-05-01 01:30:00,2.4127,2.4129,2.4124,2.41285,286400000.0
2007-05-01 01:35:00,2.4129,2.413,2.41233,2.41233,196000000.0
2007-05-01 01:40:00,2.41254,2.41315,2.41228,2.41285,472000000.0
2007-05-01 01:45:00,2.4129,2.41315,2.4125,2.4131,340000000.0
2007-05-01 01:50:00,2.4131,2.41315,2.4125,2.4126,301900000.0
2007-05-01 01:55:00,2.41207,2.4127,2.41201,2.4124,318500000.0
2007-05-01 02:00:00,2.4125,2.413,2.4122,2.4126,359500000.0
2007-05-01 02:05:00,2.4129,2.41315,2.4126,2.4129,380800000.0
2007-05-01 02:10:00,2.4129,2.4132,2.4126,2.4129,355400000.0
2007-05-01 02:15:00,2.41295,2.41305,2.4116,2.4127,438400000.0
2007-05-01 02:20:00,2.4127,2.4127,2.4122,2.4123,140000000.0
2007-05-01 02:25:00,2.4123,2.41245,2.4119,2.4124,211500000.0
2007-05-01 02:30:00,2.41188,2.4124,2.41174,2.4123,217600000.0
2007-05-01 02:35:00,2.4123,2.4124,2.41117,2.4119,333400000.0
2007-05-01 02:40:00,2.4119,2.4122,2.4117,2.412,334800000.0
2007-05-01 02:45:00,2.4121,2.41235,2.41127,2.41169,94200000.0
2007-05-01 02:50:00,2.4121,2.4131,2.412,2.4127,390200000.0
2007-05-01 02:55:00,2.4127,2.41295,2.4123,2.4129,488800000.0
2007-05-01 03:00:00,2.4129,2.41335,2.4126,2.413,646700000.0
2007-05-01 03:05:00,2.413,2.4137,2.4127,2.4137,421000000.0
2007-05-01 03:10:00,2.41365,2.4137,2.4131,2.41355,437400000.0
2007-05-01 03:15:00,2.4136,2.4141,2.41355,2.4138,476800000.0
2007-05-01 03:20:00,2.4138,2.4144,2.4133,2.4138,508000000.0
2007-05-01 03:25:00,2.4136,2.4139,2.4135,2.4137,266399999.0
2007-05-01 03:30:00,2.4138,2.4141,2.4137,2.4141,451200000.0
2007-05-01 03:35:00,2.4143,2.4143,2.41375,2.4139,503700000.0
2007-05-01 03:40:00,2.4138,2.4144,2.4138,2.4142,300600000.0
2007-05-01 03:45:00,2.4142,2.4149,2.414,2.4149,812300000.0
2007-05-01 03:50:00,2.41495,2.4151,2.4143,2.41475,966500000.0
2007-05-01 03:55:00,2.4148,2.4156,2.4148,2.4155,786400000.0
2007-05-01 04:00:00,2.4155,2.4157,2.41525,2.41535,649099999.0
2007-05-01 04:05:00,2.41498,2.4156,2.41468,2.4153,392100000.0
2007-05-01 04:10:00,2.4153,2.4155,2.4152,2.41535,670799999.0
2007-05-01 04:15:00,2.41545,2.4158,2.41515,2.4153,367400000.0
2007-05-01 04:20:00,2.4153,2.4155,2.41484,2.41497,561700000.0
2007-05-01 04:25:00,2.415,2.4155,2.41482,2.4152,264600000.0
2007-05-01 04:30:00,2.4152,2.41525,2.41452,2.4152,230600000.0
2007-05-01 04:35:00,2.4152,2.4153,2.41446,2.4153,117600000.0
2007-05-01 04:40:00,2.4155,2.4156,2.41535,2.4155,165600000.0
2007-05-01 04:45:00,2.4155,2.4155,2.4148,2.415,223800000.0
2007-05-01 04:50:00,2.41429,2.4147,2.4141,2.41455,445300000.0
2007-05-01 04:55:00,2.4152,2.41534,2.41454,2.41525,163800000.0
2007-05-01 05:00:00,2.4152,2.41525,2.4147,2.4147,266200000.0
2007-05-01 05:05:00,2.4147,2.4152,2.41407,2.41475,241700000.0
2007-05-01 05:10:00,2.4147,2.41485,2.41385,2.4147,529300000.0
2007-05-01 05:15:00,2.4147,2.4154,2.4146,2.4154,422300000.0
2007-05-01 05:20:00,2.4154,2.4154,2.4147,2.4148,487200000.0
2007-05-01 05:25:00,2.415,2.4152,2.4146,2.4148,391900000.0
2007-05-01 05:30:00,2.4144,2.41535,2.4144,2.415,856100000.0
2007-05-01 05:35:00,2.415,2.415,2.4147,2.4147,316700000.0
2007-05-01 05:40:00,2.41414,2.4147,2.41378,2.4147,160000000.0
2007-05-01 05:45:00,2.4151,2.4153,2.4146,2.415,717899999.0
2007-05-01 05:50:00,2.415,2.415,2.4142,2.4148,2617899978.0
2007-05-01 05:55:00,2.415,2.415,2.4144,2.4144,571000000.0
2007-05-01 06:00:00,2.4144,2.415,2.41435,2.4144,703800000.0
2007-05-01 06:05:00,2.4144,2.4145,2.41366,2.4143,399100000.0
2007-05-01 06:10:00,2.4143,2.4146,2.41425,2.4144,1536299999.0
2007-05-01 06:15:00,2.4144,2.4148,2.414,2.4146,2124500000.0
2007-05-01 06:20:00,2.4146,2.4146,2.4141,2.4144,601600000.0
2007-05-01 06:25:00,2.41404,2.41475,2.414,2.4146,176800000.0
2007-05-01 06:30:00,2.41465,2.4152,2.41435,2.4145,749099999.0
2007-05-01 06:35:00,2.4145,2.41495,2.4142,2.41495,1035800000.0
2007-05-01 06:40:00,2.41495,2.4154,2.4147,2.4152,1580900000.0
2007-05-01 06:45:00,2.4152,2.4152,2.4148,2.41485,899800000.0
2007-05-01 06:50:00,2.4148,2.4154,2.4148,2.41535,132000000.0
2007-05-01 06:55:00,2.41535,2.4155,2.41465,2.4151,335100000.0
2007-05-01 07:00:00,2.4151,2.4152,2.41435,2.4148,434400000.0
2007-05-01 07:05:00,2.4149,2.4152,2.4147,2.4148,462000000.0
2007-05-01 07:10:00,2.4148,2.41505,2.4144,2.415,582800000.0
2007-05-01 07:15:00,2.4149,2.4153,2.4146,2.4151,766400000.0
2007-05-01 07:20:00,2.4152,2.4153,2.41467,2.41479,913300002.0
2007-05-01 07:25:00,2.4151,2.4153,2.4149,2.4151,741799997.0
2007-05-01 07:30:00,2.4152,2.4154,2.41478,2.41497,710800001.0
2007-05-01 07:35:00,2.4153,2.4155,2.4149,2.41495,440800000.0
2007-05-01 07:40:00,2.4149,2.4151,2.4143,2.4148,1130199999.0
2007-05-01 07:45:00,2.4148,2.4152,2.41395,2.4151,1307100000.0
2007-05-01 07:50:00,2.41515,2.4155,2.4148,2.41545,661200000.0
2007-05-01 07:55:00,2.4155,2.41605,2.4154,2.416,530400000.0
2007-05-01 08:00:00,2.416,2.4161,2.4147,2.41485,2452400000.0
2007-05-01 08:05:00,2.4148,2.415,2.4142,2.4145,1285800000.0
2007-05-01 08:10:00,2.4145,2.4146,2.414,2.4143,1476799998.0
2007-05-01 08:15:00,2.4143,2.4157,2.4142,2.4154,1317399999.0
2007-05-01 08:20:00,2.4154,2.4158,2.4152,2.4157,1519599993.0
2007-05-01 08:25:00,2.4157,2.4166,2.4157,2.4166,899400001.0
2007-05-01 08:30:00,2.4163,2.4171,2.4163,2.4165,1179800001.0
2007-05-01 08:35:00,2.4166,2.4169,2.4164,2.4168,1244599998.0
2007-05-01 08:40:00,2.4169,2.4171,2.4166,2.4169,1117700002.0
2007-05-01 08:45:00,2.4169,2.4177,2.4169,2.4174,1323900000.0
2007-05-01 08:50:00,2.4174,2.4175,2.4169,2.4172,1530799997.0
2007-05-01 08:55:00,2.4172,2.4182,2.4171,2.41795,1821400001.0
2007-05-01 09:00:00,2.4179,2.4186,2.4175,2.4179,1907099996.0
2007-05-01 09:05:00,2.4179,2.4183,2.4173,2.4175,2078599998.0
2007-05-01 09:10:00,2.4175,2.4179,2.4168,2.4175,2405499998.0
2007-05-01 09:15:00,2.4176,2.4176,2.4173,2.4173,584100000.0
2007-05-01 09:20:00,2.4173,2.4188,2.41715,2.4177,1199800000.0
2007-05-01 09:25:00,2.4177,2.42,2.4175,2.4198,2251199998.0
2007-05-01 09:30:00,2.4198,2.4201,2.4182,2.4191,2585300001.0
2007-05-01 09:35:00,2.4192,2.4205,2.4189,2.4205,1114300001.0
2007-05-01 09:40:00,2.4206,2.4208,2.4191,2.4195,1515299995.0
2007-05-01 09:45:00,2.4195,2.4197,2.4191,2.4196,577299999.0
2007-05-01 09:50:00,2.4196,2.4201,2.4191,2.4198,1533200001.0
2007-05-01 09:55:00,2.4199,2.42045,2.4198,2.4202,488400000.0
2007-05-01 10:00:00,2.4202,2.4212,2.4202,2.4202,1518099995.0
2007-05-01 10:05:00,2.4202,2.4206,2.41995,2.4205,1536499992.0
2007-05-01 10:10:00,2.4205,2.4205,2.4191,2.4191,1029500000.0
2007-05-01 10:15:00,2.4191,2.4198,2.4191,2.4196,1380400002.0
2007-05-01 10:20:00,2.41955,2.4201,2.4195,2.4195,1216499999.0
2007-05-01 10:25:00,2.4195,2.4195,2.4189,2.4189,1824900002.0
2007-05-01 10:30:00,2.419,2.4194,2.418,2.419,1279700003.0
2007-05-01 10:35:00,2.4189,2.419,2.418,2.418,1588199998.0
2007-05-01 10:40:00,2.418,2.4187,2.418,2.4185,693600000.0
2007-05-01 10:45:00,2.4185,2.419,2.4181,2.4187,1672900002.0
2007-05-01 10:50:00,2.4187,2.4193,2.4182,2.4187,1634399996.0
2007-05-01 10:55:00,2.4187,2.419,2.4182,2.4188,1400800004.0
2007-05-01 11:00:00,2.4189,2.419,2.4185,2.4187,696599998.0
2007-05-01 11:05:00,2.4187,2.41905,2.4183,2.41895,467586610.0
2007-05-01 11:10:00,2.419,2.4197,2.4188,2.419,657199999.0
2007-05-01 11:15:00,2.419,2.4195,2.4185,2.4188,1576799998.0
2007-05-01 11:20:00,2.4188,2.4191,2.4177,2.4179,1048700001.0
2007-05-01 11:25:00,2.4179,2.4179,2.4171,2.4176,1098299999.0
2007-05-01 11:30:00,2.4176,2.4183,2.4168,2.41795,2082399998.0
2007-05-01 11:35:00,2.4179,2.4182,2.4174,2.4174,842000002.0
2007-05-01 11:40:00,2.4174,2.4174,2.4163,2.4169,556399999.0
2007-05-01 11:45:00,2.4169,2.4171,2.4165,2.41655,789199997.0
2007-05-01 11:50:00,2.4166,2.4172,2.4165,2.4172,1054799999.0
2007-05-01 11:55:00,2.4172,2.4178,2.4169,2.4172,767100000.0
2007-05-01 12:00:00,2.4172,2.4186,2.4172,2.418,1866200006.0
2007-05-01 12:05:00,2.418,2.4184,2.4174,2.4177,1338600000.0
2007-05-01 12:10:00,2.4176,2.4179,2.4173,2.4179,702697258.0
2007-05-01 12:15:00,2.4179,2.4184,2.41745,2.4183,752899998.0
2007-05-01 12:20:00,2.4184,2.4191,2.4182,2.4189,1789999999.0
2007-05-01 12:25:00,2.4188,2.4194,2.4184,2.4193,825000000.0
2007-05-01 12:30:00,2.4193,2.4195,2.4184,2.4191,1890199999.0
2007-05-01 12:35:00,2.4191,2.4206,2.41895,2.4201,1278000000.0
2007-05-01 12:40:00,2.4201,2.4206,2.4198,2.4205,1226900000.0
2007-05-01 12:45:00,2.4204,2.4208,2.4201,2.4205,1246399996.0
2007-05-01 12:50:00,2.4205,2.421,2.4202,2.42085,1347800002.0
2007-05-01 12:55:00,2.4209,2.4218,2.4208,2.42125,1875400002.0
2007-05-01 13:00:00,2.4212,2.4217,2.4207,2.4215,655600000.0
2007-05-01 13:05:00,2.4215,2.4217,2.4211,2.42165,1534100001.0
2007-05-01 13:10:00,2.4217,2.4218,2.4212,2.4213,990400001.0
2007-05-01 13:15:00,2.4213,2.4215,2.4206,2.4214,2109400000.0
2007-05-01 13:20:00,2.4214,2.42255,2.4212,2.4223,1502200000.0
2007-05-01 13:25:00,2.4223,2.4226,2.42185,2.4223,983600000.0
2007-05-01 13:30:00,2.4224,2.4228,2.422,2.4227,846200000.0
2007-05-01 13:35:00,2.4227,2.4229,2.422,2.42205,1042400000.0
2007-05-01 13:40:00,2.42205,2.4228,2.42185,2.42235,1487400001.0
2007-05-01 13:45:00,2.4223,2.4229,2.4222,2.4225,1770200000.0
2007-05-01 13:50:00,2.4225,2.4228,2.4223,2.4226,738099999.0
2007-05-01 13:55:00,2.4226,2.4235,2.4224,2.4226,1625799999.0
2007-05-01 14:00:00,2.4226,2.42275,2.4219,2.42215,1398700000.0
2007-05-01 14:05:00,2.4222,2.423,2.4218,2.423,935400000.0
2007-05-01 14:10:00,2.423,2.4234,2.4224,2.4226,1517400003.0
2007-05-01 14:15:00,2.4226,2.4233,2.4226,2.4226,1072900000.0
2007-05-01 14:20:00,2.4227,2.4228,2.4218,2.4223,2035399991.0
2007-05-01 14:25:00,2.4223,2.423,2.4219,2.4225,1978699996.0
2007-05-01 14:30:00,2.4225,2.4234,2.4222,2.4226,2571499988.0
2007-05-01 14:35:00,2.4226,2.4229,2.4222,2.4224,1185100000.0
2007-05-01 14:40:00,2.42245,2.4226,2.4218,2.4218,532187497.0
2007-05-01 14:45:00,2.4218,2.4228,2.4217,2.4225,1112662500.0
2007-05-01 14:50:00,2.4224,2.4232,2.42235,2.4231,337575100.0
2007-05-01 14:55:00,2.4231,2.4232,2.42245,2.4226,753487500.0
2007-05-01 15:00:00,2.4226,2.4228,2.4218,2.422,1342137502.0
2007-05-01 15:05:00,2.422,2.4226,2.4215,2.4224,2192500000.0
2007-05-01 15:10:00,2.4223,2.42245,2.4212,2.4216,2104000000.0
2007-05-01 15:15:00,2.4215,2.4216,2.4193,2.4195,2356699999.0
2007-05-01 15:20:00,2.4195,2.4198,2.4186,2.4197,1668200001.0
2007-05-01 15:25:00,2.4197,2.4197,2.41855,2.4186,659399999.0
2007-05-01 15:30:00,2.4186,2.4198,2.4186,2.4194,1586599999.0
2007-05-01 15:35:00,2.4193,2.4198,2.4189,2.41935,1603200000.0
2007-05-01 15:40:00,2.4193,2.4197,2.4191,2.4193,1098300000.0
2007-05-01 15:45:00,2.4195,2.4197,2.4186,2.419,797800000.0
2007-05-01 15:50:00,2.419,2.4196,2.41885,2.4195,1226800001.0
2007-05-01 15:55:00,2.4195,2.42,2.4185,2.4188,1424300000.0
2007-05-01 16:00:00,2.4188,2.4216,2.4178,2.4197,3225200003.0
2007-05-01 16:05:00,2.41995,2.4215,2.4197,2.4206,3578500000.0
2007-05-01 16:10:00,2.4206,2.4219,2.4204,2.4207,3333899987.0
2007-05-01 16:15:00,2.4208,2.4221,2.4204,2.4219,1658999999.0
2007-05-01 16:20:00,2.422,2.4232,2.4214,2.4223,3513199999.0
2007-05-01 16:25:00,2.4223,2.4223,2.4208,2.4211,2719299998.0
2007-05-01 16:30:00,2.421,2.4216,2.4206,2.42105,1828700001.0
2007-05-01 16:35:00,2.4211,2.42235,2.42105,2.4221,1801699997.0
2007-05-01 16:40:00,2.4219,2.4227,2.4215,2.4223,2034599995.0
2007-05-01 16:45:00,2.4221,2.4263,2.4221,2.426,2840099995.0
2007-05-01 16:50:00,2.426,2.42615,2.4247,2.42505,2483900005.0
2007-05-01 16:55:00,2.42505,2.4275,2.4248,2.4272,2464500001.0
2007-05-01 17:00:00,2.4273,2.4274,2.4261,2.42645,2202700000.0
2007-05-01 17:05:00,2.4264,2.4267,2.4256,2.4261,1914499998.0
2007-05-01 17:10:00,2.4261,2.42655,2.4258,2.4264,965099999.0
2007-05-01 17:15:00,2.4264,2.42705,2.426,2.42625,1410499999.0
2007-05-01 17:20:00,2.42625,2.427,2.4258,2.4259,1907899993.0
2007-05-01 17:25:00,2.4259,2.4265,2.4258,2.4261,1562399998.0
2007-05-01 17:30:00,2.4261,2.42655,2.42595,2.42625,1176200000.0
2007-05-01 17:35:00,2.4262,2.4277,2.42615,2.4276,2192399997.0
2007-05-01 17:40:00,2.4276,2.4306,2.4273,2.4304,2627500000.0
2007-05-01 17:45:00,2.4304,2.43055,2.4288,2.429,1984199997.0
2007-05-01 17:50:00,2.429,2.4293,2.42835,2.4287,1421299997.0
2007-05-01 17:55:00,2.4287,2.4297,2.4287,2.4292,1505999999.0
2007-05-01 18:00:00,2.4292,2.4293,2.4278,2.4283,885499999.0
2007-05-01 18:05:00,2.4283,2.4287,2.4282,2.4284,767699998.0
2007-05-01 18:10:00,2.4284,2.4285,2.4276,2.4284,1385300001.0
2007-05-01 18:15:00,2.4285,2.4294,2.428,2.429,1009400000.0
2007-05-01 18:20:00,2.429,2.4291,2.4277,2.429,1382800000.0
2007-05-01 18:25:00,2.4291,2.4294,2.4283,2.4286,961800000.0
2007-05-01 18:30:00,2.42865,2.42865,2.428,2.4282,1349200003.0
2007-05-01 18:35:00,2.4282,2.4285,2.4275,2.4275,1235300001.0
2007-05-01 18:40:00,2.4275,2.4287,2.4275,2.4285,1228600000.0
2007-05-01 18:45:00,2.4285,2.42865,2.428,2.4284,545400000.0
2007-05-01 18:50:00,2.42845,2.4292,2.42835,2.4284,708100000.0
2007-05-01 18:55:00,2.42835,2.42905,2.42835,2.42905,606200000.0
2007-05-01 19:00:00,2.42905,2.4294,2.4287,2.4292,936200000.0
2007-05-01 19:05:00,2.4292,2.4295,2.4285,2.4292,1173100000.0
2007-05-01 19:10:00,2.4291,2.4297,2.429,2.4294,517800000.0
2007-05-01 19:15:00,2.4294,2.4295,2.42895,2.4292,387800000.0
2007-05-01 19:20:00,2.4292,2.4297,2.4289,2.4289,1218200000.0
2007-05-01 19:25:00,2.4289,2.4289,2.4286,2.4287,240000000.0
2007-05-01 19:30:00,2.4287,2.4288,2.4282,2.4285,646300000.0
2007-05-01 19:35:00,2.4286,2.4289,2.4284,2.42845,524400000.0
2007-05-01 19:40:00,2.4285,2.4289,2.4284,2.4286,268900000.0
2007-05-01 19:45:00,2.4286,2.4287,2.4285,2.4287,292900000.0
2007-05-01 19:50:00,2.4287,2.4287,2.4285,2.4286,196500000.0
2007-05-01 19:55:00,2.4286,2.4288,2.4283,2.4288,359000000.0
2007-05-01 20:00:00,2.429,2.429,2.4285,2.4285,288400000.0
2007-05-01 20:05:00,2.4286,2.4289,2.4283,2.4286,414800000.0
2007-05-01 20:10:00,2.4286,2.4291,2.4284,2.4288,484400000.0
2007-05-01 20:15:00,2.4288,2.4288,2.42755,2.4276,662900000.0
2007-05-01 20:20:00,2.4277,2.4288,2.4276,2.4288,783000000.0
2007-05-01 20:25:00,2.42875,2.4288,2.4282,2.4284,269200000.0
2007-05-01 20:30:00,2.42776,2.4285,2.42738,2.4279,432600000.0
2007-05-01 20:35:00,2.4278,2.428,2.427,2.4273,148200000.0
2007-05-01 20:40:00,2.4274,2.4278,2.4273,2.4275,548100000.0
2007-05-01 20:45:00,2.4275,2.4278,2.4272,2.4276,538600000.0
2007-05-01 20:50:00,2.4276,2.42805,2.4274,2.4274,532300000.0
2007-05-01 20:55:00,2.4274,2.4281,2.42675,2.42675,1492500000.0
2007-05-01 21:00:00,2.42675,2.427,2.4259,2.42675,809000000.0
2007-05-01 21:05:00,2.4268,2.4269,2.4266,2.4267,211000000.0
2007-05-01 21:10:00,2.42685,2.42725,2.42665,2.42715,356000000.0
2007-05-01 21:15:00,2.42715,2.42725,2.42644,2.42684,688100000.0
2007-05-01 21:20:00,2.4272,2.4273,2.42644,2.42695,306000000.0
2007-05-01 21:25:00,2.42695,2.427,2.42626,2.42626,319300000.0
2007-05-01 21:30:00,2.4268,2.4269,2.4265,2.4269,34000000.0
2007-05-01 21:35:00,2.4269,2.4269,2.426,2.426,117200000.0
2007-05-01 21:40:00,2.4261,2.42615,2.4258,2.4261,210000000.0
2007-05-01 21:45:00,2.4261,2.4264,2.4256,2.4264,384600000.0
2007-05-01 21:50:00,2.42645,2.4268,2.4264,2.4268,148000000.0
2007-05-01 21:55:00,2.4268,2.4271,2.4266,2.4271,227700000.0
2007-05-01 22:00:00,2.4271,2.4274,2.4269,2.4272,243700000.0
2007-05-01 22:05:00,2.4273,2.4275,2.42635,2.4264,937599995.0
2007-05-01 22:10:00,2.4264,2.4269,2.42635,2.4269,469600000.0
2007-05-01 22:15:00,2.4268,2.427,2.4262,2.42645,324800000.0
2007-05-01 22:20:00,2.42715,2.4272,2.42675,2.427,130500000.0
2007-05-01 22:25:00,2.4271,2.42725,2.42656,2.42715,185600000.0
2007-05-01 22:30:00,2.4272,2.42765,2.42715,2.4274,170200000.0
2007-05-01 22:35:00,2.4275,2.42765,2.42695,2.42705,301600000.0
2007-05-01 22:40:00,2.42705,2.4272,2.4264,2.4272,201700000.0
2007-05-01 22:45:00,2.4272,2.4272,2.42642,2.4272,231000000.0
2007-05-01 22:50:00,2.4272,2.4274,2.4269,2.4273,108200000.0
2007-05-01 22:55:00,2.4273,2.4276,2.42705,2.4274,265100000.0
2007-05-01 23:00:00,2.4274,2.4278,2.4266,2.4267,211800000.0
2007-05-01 23:05:00,2.4266,2.4268,2.4263,2.4266,446900000.0
2007-05-01 23:10:00,2.4267,2.4271,2.4264,2.4269,155200000.0
2007-05-01 23:15:00,2.42665,2.4269,2.4257,2.4267,240099999.0
2007-05-01 23:20:00,2.4268,2.42735,2.4266,2.42705,153900000.0
2007-05-01 23:25:00,2.427,2.42775,2.4266,2.4271,427800000.0
2007-05-01 23:30:00,2.4271,2.4271,2.426,2.4262,402900000.0
2007-05-01 23:35:00,2.4262,2.42685,2.4259,2.426,532700000.0
2007-05-01 23:40:00,2.426,2.426,2.42493,2.4251,227400000.0
2007-05-01 23:45:00,2.4256,2.42675,2.4255,2.42615,253000000.0
2007-05-01 23:50:00,2.4262,2.42635,2.4257,2.426,137700000.0
2007-05-01 23:55:00,2.426,2.42605,2.4256,2.42575,106400000.0
2007-05-02 00:00:00,2.4257,2.42605,2.42555,2.42565,117600000.0
2007-05-02 00:05:00,2.42502,2.42635,2.42502,2.42625,368700000.0
2007-05-02 00:10:00,2.42625,2.42635,2.4256,2.42605,270400000.0
2007-05-02 00:15:00,2.4258,2.4262,2.4258,2.426,167900000.0
2007-05-02 00:20:00,2.42605,2.4261,2.426,2.4261,42400000.0
2007-05-02 00:25:00,2.4261,2.4263,2.4259,2.4261,214400000.0
2007-05-02 00:30:00,2.4261,2.4264,2.42588,2.42602,223099998.0
2007-05-02 00:35:00,2.4262,2.4265,2.42536,2.42625,299200000.0
2007-05-02 00:40:00,2.4263,2.4263,2.42596,2.4263,83200000.0
2007-05-02 00:45:00,2.42585,2.4263,2.42558,2.4259,255000000.0
2007-05-02 00:50:00,2.4262,2.4268,2.426,2.42675,517200000.0
2007-05-02 00:55:00,2.42675,2.42675,2.4262,2.42635,255600000.0
2007-05-02 01:00:00,2.42635,2.42695,2.4262,2.42637,803900000.0
2007-05-02 01:05:00,2.4267,2.42695,2.4261,2.42655,416300000.0
2007-05-02 01:10:00,2.42635,2.4268,2.4261,2.42645,225600000.0
2007-05-02 01:15:00,2.4263,2.42655,2.4261,2.42645,148400000.0
2007-05-02 01:20:00,2.42645,2.42675,2.4261,2.42675,270100000.0
2007-05-02 01:25:00,2.42675,2.42705,2.42631,2.4266,193800000.0
2007-05-02 01:30:00,2.4266,2.427,2.4261,2.4265,368600000.0
2007-05-02 01:35:00,2.4266,2.4272,2.4264,2.4269,209200000.0
2007-05-02 01:40:00,2.4269,2.427,2.42619,2.4268,275400000.0
2007-05-02 01:45:00,2.4268,2.4271,2.4259,2.4269,235900000.0
2007-05-02 01:50:00,2.4269,2.4271,2.4247,2.4258,636200000.0
2007-05-02 01:55:00,2.4258,2.4265,2.4253,2.42585,702800000.0
2007-05-02 02:00:00,2.42605,2.4261,2.4252,2.4259,667800000.0
2007-05-02 02:05:00,2.4261,2.4265,2.4258,2.42645,418600000.0
2007-05-02 02:10:00,2.4264,2.42655,2.42605,2.42615,114900000.0
2007-05-02 02:15:00,2.4262,2.4267,2.42585,2.4265,433100000.0
2007-05-02 02:20:00,2.4265,2.42685,2.4262,2.42645,267700000.0
2007-05-02 02:25:00,2.4265,2.42665,2.4259,2.42645,288000000.0
2007-05-02 02:30:00,2.4265,2.4266,2.426,2.42635,251400000.0
2007-05-02 02:35:00,2.4264,2.4268,2.42525,2.4267,1243500001.0
2007-05-02 02:40:00,2.4266,2.4269,2.42615,2.4266,198400000.0
2007-05-02 02:45:00,2.4266,2.4268,2.42591,2.42617,205100000.0
2007-05-02 02:50:00,2.4268,2.4276,2.4265,2.42725,640400000.0
2007-05-02 02:55:00,2.42725,2.4274,2.4266,2.427,452400001.0
2007-05-02 03:00:00,2.4271,2.4272,2.4265,2.4269,247400000.0
2007-05-02 03:05:00,2.4268,2.42715,2.4268,2.4271,252200000.0
2007-05-02 03:10:00,2.427,2.4271,2.4259,2.4263,425700000.0
2007-05-02 03:15:00,2.4264,2.42665,2.426,2.42655,169500000.0
2007-05-02 03:20:00,2.4266,2.42725,2.42655,2.4269,428600000.0
2007-05-02 03:25:00,2.4269,2.4277,2.4264,2.4271,878900000.0
2007-05-02 03:30:00,2.4272,2.4274,2.4265,2.42685,427000000.0
2007-05-02 03:35:00,2.4268,2.427,2.4263,2.42685,367600000.0
2007-05-02 03:40:00,2.4269,2.4269,2.4266,2.42685,284800000.0
2007-05-02 03:45:00,2.4269,2.4274,2.42651,2.42666,421400000.0
2007-05-02 03:50:00,2.4271,2.4272,2.42634,2.427,333700000.0
2007-05-02 03:55:00,2.427,2.4272,2.4267,2.4268,265700000.0
2007-05-02 04:00:00,2.4268,2.4272,2.4268,2.4268,103200000.0
2007-05-02 04:05:00,2.4269,2.42715,2.42545,2.42635,729500000.0
2007-05-02 04:10:00,2.4264,2.4268,2.4261,2.42615,894600001.0
2007-05-02 04:15:00,2.42615,2.4262,2.425,2.4251,668700000.0
2007-05-02 04:20:00,2.4251,2.4252,2.4243,2.425,538512304.0
2007-05-02 04:25:00,2.425,2.4252,2.4246,2.4251,197900000.0
2007-05-02 04:30:00,2.4251,2.4254,2.4248,2.4253,536700000.0
2007-05-02 04:35:00,2.4253,2.4253,2.4246,2.4252,298700000.0
2007-05-02 04:40:00,2.42515,2.4258,2.4248,2.4256,318800000.0
2007-05-02 04:45:00,2.4257,2.4258,2.4249,2.42545,639000001.0
2007-05-02 04:50:00,2.42555,2.4258,2.4252,2.4253,192400000.0
2007-05-02 04:55:00,2.4258,2.4259,2.4253,2.4259,113400000.0
2007-05-02 05:00:00,2.42575,2.4258,2.4256,2.42565,84800000.0
2007-05-02 05:05:00,2.42575,2.4258,2.4253,2.4254,259300000.0
2007-05-02 05:10:00,2.4254,2.42565,2.42495,2.42545,430400000.0
2007-05-02 05:15:00,2.42545,2.4268,2.4252,2.4263,1101699994.0
2007-05-02 05:20:00,2.4263,2.427,2.4257,2.4267,1044700000.0
2007-05-02 05:25:00,2.4267,2.4273,2.42605,2.4267,608000000.0
2007-05-02 05:30:00,2.4267,2.4269,2.4264,2.42655,306400000.0
2007-05-02 05:35:00,2.4267,2.4267,2.42575,2.4263,613000000.0
2007-05-02 05:40:00,2.4262,2.4272,2.4258,2.427,817100002.0
2007-05-02 05:45:00,2.42705,2.42725,2.4266,2.427,676900001.0
2007-05-02 05:50:00,2.427,2.4273,2.4268,2.427,656800000.0
2007-05-02 05:55:00,2.427,2.4273,2.4268,2.4273,610800000.0
2007-05-02 06:00:00,2.4273,2.4275,2.42685,2.427,392000000.0
2007-05-02 06:05:00,2.427,2.4276,2.4269,2.4275,463200000.0
2007-05-02 06:10:00,2.4275,2.4275,2.42653,2.42725,849000000.0
2007-05-02 06:15:00,2.4272,2.4275,2.42695,2.42705,530500000.0
2007-05-02 06:20:00,2.42705,2.42795,2.4269,2.4274,763300000.0
2007-05-02 06:25:00,2.4275,2.4277,2.4271,2.42725,213500000.0
2007-05-02 06:30:00,2.42715,2.4276,2.4271,2.4273,280200000.0
2007-05-02 06:35:00,2.4273,2.4273,2.4265,2.427,112800000.0
2007-05-02 06:40:00,2.427,2.4275,2.427,2.4275,182000000.0
2007-05-02 06:45:00,2.4275,2.4276,2.4271,2.42725,291000000.0
2007-05-02 06:50:00,2.42725,2.42725,2.4262,2.42675,550900000.0
2007-05-02 06:55:00,2.42685,2.42685,2.4252,2.4252,496700000.0
2007-05-02 07:00:00,2.4255,2.4257,2.4249,2.4252,528800000.0
2007-05-02 07:05:00,2.4252,2.4253,2.42485,2.42515,571300000.0
2007-05-02 07:10:00,2.42515,2.42515,2.4242,2.4246,648799999.0
2007-05-02 07:15:00,2.42465,2.425,2.4246,2.425,128800000.0
2007-05-02 07:20:00,2.425,2.4251,2.4242,2.4244,357500000.0
2007-05-02 07:25:00,2.4244,2.4248,2.4238,2.4243,738000000.0
2007-05-02 07:30:00,2.4244,2.42515,2.4241,2.4246,778200000.0
2007-05-02 07:35:00,2.4246,2.4248,2.4244,2.42475,433700000.0
2007-05-02 07:40:00,2.4249,2.425,2.4237,2.4242,643600000.0
2007-05-02 07:45:00,2.4242,2.4245,2.4237,2.424,771800000.0
2007-05-02 07:50:00,2.424,2.4251,2.4234,2.4249,1242199998.0
2007-05-02 07:55:00,2.4249,2.4249,2.4229,2.4231,1219400000.0
2007-05-02 08:00:00,2.4231,2.424,2.4219,2.4219,1306200001.0
2007-05-02 08:05:00,2.4219,2.4235,2.4219,2.4229,2064700003.0
2007-05-02 08:10:00,2.42295,2.4239,2.422,2.4235,1452500000.0
2007-05-02 08:15:00,2.4236,2.4239,2.42295,2.4234,1402100001.0
2007-05-02 08:20:00,2.4234,2.4237,2.423,2.4235,1088000000.0
2007-05-02 08:25:00,2.4236,2.42415,2.4233,2.4238,1249099999.0
2007-05-02 08:30:00,2.4237,2.4246,2.4236,2.42435,1198700002.0
2007-05-02 08:35:00,2.4243,2.4248,2.4235,2.424,2412100002.0
2007-05-02 08:40:00,2.424,2.4247,2.4237,2.4244,1907799999.0
2007-05-02 08:45:00,2.4244,2.4251,2.4243,2.4248,1506399998.0
2007-05-02 08:50:00,2.4248,2.4248,2.4236,2.4239,1032299998.0
2007-05-02 08:55:00,2.4237,2.4237,2.4225,2.4225,2079000000.0
2007-05-02 09:00:00,2.4225,2.4236,2.4223,2.4236,2041199984.0
2007-05-02 09:05:00,2.4238,2.4238,2.4229,2.4231,1691699995.0
2007-05-02 09:10:00,2.423,2.4245,2.42255,2.424,3001199993.0
2007-05-02 09:15:00,2.424,2.4257,2.424,2.4251,1327200002.0
2007-05-02 09:20:00,2.4251,2.4252,2.4241,2.4241,1525399999.0
2007-05-02 09:25:00,2.4241,2.4242,2.423,2.4238,2540099999.0
2007-05-02 09:30:00,2.4238,2.4244,2.42275,2.4235,2141200001.0
2007-05-02 09:35:00,2.4235,2.4239,2.4233,2.4237,1509600000.0
2007-05-02 09:40:00,2.4237,2.4251,2.4235,2.4247,1296900000.0
2007-05-02 09:45:00,2.4248,2.4249,2.4244,2.4246,817300001.0
2007-05-02 09:50:00,2.4246,2.4247,2.4237,2.4237,584900003.0
2007-05-02 09:55:00,2.4237,2.4247,2.4237,2.4238,1361799999.0
2007-05-02 10:00:00,2.4241,2.4246,2.4238,2.4246,1595900002.0
2007-05-02 10:05:00,2.4246,2.4252,2.4239,2.4251,2467899995.0
2007-05-02 10:10:00,2.425,2.4255,2.4246,2.4246,1253599997.0
2007-05-02 10:15:00,2.4246,2.4253,2.4246,2.4251,1176900002.0
2007-05-02 10:20:00,2.4251,2.4261,2.42485,2.426,1437399999.0
2007-05-02 10:25:00,2.426,2.4264,2.4257,2.4262,1444699999.0
2007-05-02 10:30:00,2.4261,2.4268,2.42525,2.4262,2106899998.0
2007-05-02 10:35:00,2.42615,2.4262,2.4257,2.4261,2042900002.0
2007-05-02 10:40:00,2.42605,2.4275,2.4258,2.4274,2203900007.0
2007-05-02 10:45:00,2.4274,2.428,2.4262,2.42675,2707699997.0
2007-05-02 10:50:00,2.4269,2.4269,2.4262,2.4265,1281400000.0
2007-05-02 10:55:00,2.4265,2.4271,2.4252,2.4252,2465300000.0
2007-05-02 11:00:00,2.4253,2.4264,2.4252,2.42625,2347199991.0
2007-05-02 11:05:00,2.4262,2.4266,2.4258,2.42615,1639800001.0
2007-05-02 11:10:00,2.42615,2.4263,2.4254,2.4259,1323400000.0
2007-05-02 11:15:00,2.4258,2.4266,2.4258,2.4263,1247299986.0
2007-05-02 11:20:00,2.4262,2.4271,2.426,2.4269,957799999.0
2007-05-02 11:25:00,2.427,2.4273,2.4265,2.42665,1229299990.0
2007-05-02 11:30:00,2.42665,2.42675,2.4255,2.4262,1201699996.0
2007-05-02 11:35:00,2.4262,2.4262,2.4255,2.4255,1241300001.0
2007-05-02 11:40:00,2.4254,2.4259,2.42475,2.4251,2176399995.0
2007-05-02 11:45:00,2.4251,2.4257,2.4249,2.4255,1384999999.0
2007-05-02 11:50:00,2.4255,2.4259,2.425,2.4254,1607099997.0
2007-05-02 11:55:00,2.4254,2.4261,2.4251,2.4255,1938599998.0
2007-05-02 12:00:00,2.4255,2.42595,2.4253,2.42595,1310699999.0
2007-05-02 12:05:00,2.4259,2.4261,2.4248,2.42505,2462600000.0
2007-05-02 12:10:00,2.42505,2.4254,2.4244,2.4247,1298899998.0
2007-05-02 12:15:00,2.4247,2.4248,2.42435,2.4246,650200000.0
2007-05-02 12:20:00,2.42465,2.4253,2.4243,2.4249,798200005.0
2007-05-02 12:25:00,2.4249,2.4252,2.4244,2.425,1783499995.0
2007-05-02 12:30:00,2.425,2.4253,2.4245,2.425,2625599981.0
2007-05-02 12:35:00,2.425,2.4254,2.4247,2.4254,1355199999.0
2007-05-02 12:40:00,2.4253,2.4257,2.42485,2.4252,1567100001.0
2007-05-02 12:45:00,2.4251,2.4251,2.42435,2.4247,1529299999.0
2007-05-02 12:50:00,2.4248,2.4263,2.4245,2.42605,1966399998.0
2007-05-02 12:55:00,2.42605,2.42605,2.4245,2.4251,3686199998.0
2007-05-02 13:00:00,2.42525,2.42525,2.4241,2.42435,1666299998.0
2007-05-02 13:05:00,2.4243,2.4246,2.4235,2.4236,1093799999.0
2007-05-02 13:10:00,2.4236,2.4246,2.4232,2.4234,2046499991.0
2007-05-02 13:15:00,2.4234,2.424,2.4229,2.423,1500700000.0
2007-05-02 13:20:00,2.4229,2.4235,2.4227,2.4228,2116900000.0
2007-05-02 13:25:00,2.4228,2.4237,2.4228,2.4234,1107400000.0
2007-05-02 13:30:00,2.4235,2.42385,2.4232,2.42355,1894900002.0
2007-05-02 13:35:00,2.4235,2.4237,2.4229,2.4234,1589299997.0
2007-05-02 13:40:00,2.4237,2.4241,2.4233,2.4241,1235500000.0
2007-05-02 13:45:00,2.424,2.4241,2.4233,2.424,1049600000.0
2007-05-02 13:50:00,2.424,2.4242,2.4234,2.4238,1436399999.0
2007-05-02 13:55:00,2.4237,2.4238,2.42335,2.4234,773599999.0
2007-05-02 14:00:00,2.4235,2.4236,2.4225,2.4226,1155100004.0
2007-05-02 14:05:00,2.42265,2.4233,2.4222,2.4228,1731199993.0
2007-05-02 14:10:00,2.4228,2.4231,2.4213,2.4217,870800000.0
2007-05-02 14:15:00,2.4216,2.4225,2.4207,2.4222,2056399997.0
2007-05-02 14:20:00,2.4222,2.4227,2.4218,2.4221,2157999997.0
2007-05-02 14:25:00,2.4221,2.4226,2.42175,2.422,1329299999.0
2007-05-02 14:30:00,2.4219,2.4225,2.4218,2.4219,1292600001.0
2007-05-02 14:35:00,2.4219,2.4223,2.4216,2.42175,1133300003.0
2007-05-02 14:40:00,2.42175,2.4221,2.42155,2.4218,678000000.0
2007-05-02 14:45:00,2.4218,2.422,2.4212,2.4216,1458699999.0
2007-05-02 14:50:00,2.4216,2.4223,2.42145,2.4221,1849800003.0
2007-05-02 14:55:00,2.4221,2.4223,2.4208,2.4212,1517699997.0
2007-05-02 15:00:00,2.4212,2.4214,2.4196,2.4197,3349799991.0
2007-05-02 15:05:00,2.4196,2.4199,2.4187,2.4192,2142699998.0
2007-05-02 15:10:00,2.419,2.4196,2.4189,2.4195,1729100004.0
2007-05-02 15:15:00,2.4195,2.4197,2.4185,2.4187,2198799993.0
2007-05-02 15:20:00,2.4186,2.4187,2.4177,2.4179,2493900001.0
2007-05-02 15:25:00,2.4179,2.4182,2.4177,2.4179,1438300000.0
2007-05-02 15:30:00,2.418,2.418,2.4172,2.4173,1216000001.0
2007-05-02 15:35:00,2.4173,2.4177,2.4168,2.4172,1695100000.0
2007-05-02 15:40:00,2.4173,2.4173,2.4164,2.4169,1478899999.0
2007-05-02 15:45:00,2.4168,2.4168,2.4158,2.4159,1326999998.0
2007-05-02 15:50:00,2.4159,2.416,2.4153,2.4156,1113199999.0
2007-05-02 15:55:00,2.4156,2.4159,2.41435,2.4148,2292699997.0
2007-05-02 16:00:00,2.4149,2.4165,2.4147,2.41615,2573500002.0
2007-05-02 16:05:00,2.41615,2.4166,2.4153,2.4158,3024099999.0
2007-05-02 16:10:00,2.4157,2.4159,2.4146,2.4146,2505300000.0
2007-05-02 16:15:00,2.4146,2.4149,2.41395,2.4143,1202700001.0
2007-05-02 16:20:00,2.4143,2.4144,2.41375,2.4139,1522199998.0
2007-05-02 16:25:00,2.4139,2.4141,2.4123,2.414,3578700000.0
2007-05-02 16:30:00,2.414,2.4142,2.4133,2.4133,2764699999.0
2007-05-02 16:35:00,2.4133,2.4143,2.4131,2.4141,1302700000.0
2007-05-02 16:40:00,2.4142,2.4147,2.4138,2.4145,1268799998.0
2007-05-02 16:45:00,2.4145,2.4154,2.41435,2.4154,1819799998.0
2007-05-02 16:50:00,2.4154,2.416,2.4151,2.4156,1332600001.0
2007-05-02 16:55:00,2.4156,2.4162,2.4154,2.4155,1442600000.0
2007-05-02 17:00:00,2.4156,2.4163,2.4148,2.4151,2145000006.0
2007-05-02 17:05:00,2.4152,2.4159,2.4149,2.4153,1516400000.0
2007-05-02 17:10:00,2.4153,2.4156,2.4146,2.4148,946999999.0
2007-05-02 17:15:00,2.4148,2.4149,2.414,2.4149,1150699999.0
2007-05-02 17:20:00,2.4149,2.4153,2.4141,2.4148,1064500000.0
2007-05-02 17:25:00,2.4148,2.41555,2.4144,2.41555,2281099996.0
2007-05-02 17:30:00,2.41555,2.4163,2.41515,2.41525,1445100000.0
2007-05-02 17:35:00,2.4153,2.4155,2.4145,2.4152,935799996.0
2007-05-02 17:40:00,2.4152,2.4162,2.4151,2.4156,1532999996.0
2007-05-02 17:45:00,2.4156,2.4163,2.4155,2.4161,1188900000.0
2007-05-02 17:50:00,2.4161,2.4165,2.4158,2.4161,997800000.0
2007-05-02 17:55:00,2.4161,2.4169,2.416,2.4167,1028600000.0
2007-05-02 18:00:00,2.4165,2.4175,2.4164,2.417,819100000.0
2007-05-02 18:05:00,2.417,2.4191,2.4169,2.4188,2080699998.0
2007-05-02 18:10:00,2.4188,2.4191,2.4178,2.4178,2101000003.0
2007-05-02 18:15:00,2.4178,2.4188,2.4178,2.4188,1586100004.0
2007-05-02 18:20:00,2.41875,2.41875,2.4181,2.4181,837200000.0
2007-05-02 18:25:00,2.4181,2.4183,2.4176,2.4177,1186900003.0
2007-05-02 18:30:00,2.4177,2.4178,2.4173,2.4176,1069100000.0
2007-05-02 18:35:00,2.4176,2.4176,2.417,2.417,929600000.0
2007-05-02 18:40:00,2.417,2.4172,2.4166,2.417,689700000.0
2007-05-02 18:45:00,2.417,2.4173,2.4164,2.4165,1352300004.0
2007-05-02 18:50:00,2.4165,2.4172,2.4165,2.4169,664400002.0
2007-05-02 18:55:00,2.4171,2.4171,2.4157,2.4159,1296400000.0
2007-05-02 19:00:00,2.4159,2.416,2.4155,2.4159,1235800005.0
2007-05-02 19:05:00,2.4161,2.4163,2.4151,2.4154,1585800002.0
2007-05-02 19:10:00,2.4155,2.4159,2.41535,2.4155,769099999.0
2007-05-02 19:15:00,2.4155,2.4159,2.4153,2.4155,562299998.0
2007-05-02 19:20:00,2.4156,2.4163,2.4156,2.4161,567500001.0
2007-05-02 19:25:00,2.4161,2.4163,2.4159,2.4159,537900000.0
2007-05-02 19:30:00,2.41595,2.4163,2.4156,2.4159,906599999.0
2007-05-02 19:35:00,2.416,2.4163,2.4155,2.4162,556100001.0
2007-05-02 19:40:00,2.4162,2.4165,2.416,2.4163,597300000.0
2007-05-02 19:45:00,2.4163,2.4164,2.4161,2.4163,581900000.0
2007-05-02 19:50:00,2.4163,2.4163,2.4158,2.4158,452600000.0
2007-05-02 19:55:00,2.4158,2.4158,2.4155,2.4157,399200000.0
2007-05-02 20:00:00,2.4157,2.4159,2.4155,2.4155,392100000.0
2007-05-02 20:05:00,2.4155,2.4159,2.4155,2.4158,479400000.0
2007-05-02 20:10:00,2.4158,2.4159,2.4155,2.4159,495100000.0
2007-05-02 20:15:00,2.4159,2.4161,2.41501,2.4159,551300000.0
2007-05-02 20:20:00,2.4159,2.4159,2.4155,2.4157,559800000.0
2007-05-02 20:25:00,2.4157,2.4159,2.4155,2.4159,777200000.0
2007-05-02 20:30:00,2.4159,2.4159,2.4154,2.4154,509100000.0
2007-05-02 20:35:00,2.4154,2.4159,2.4154,2.4157,559800000.0
2007-05-02 20:40:00,2.4157,2.41575,2.4151,2.4151,519400000.0
2007-05-02 20:45:00,2.4151,2.416,2.41505,2.4153,846500000.0
2007-05-02 20:50:00,2.41535,2.4157,2.4153,2.4153,378500000.0
2007-05-02 20:55:00,2.41535,2.4154,2.4148,2.41505,726300000.0
2007-05-02 21:00:00,2.4151,2.4151,2.41455,2.4147,237800000.0
2007-05-02 21:05:00,2.4147,2.4148,2.4141,2.4148,420200000.0
2007-05-02 21:10:00,2.4148,2.41485,2.4144,2.4148,750400000.0
2007-05-02 21:15:00,2.41475,2.4149,2.41375,2.4144,423800000.0
2007-05-02 21:20:00,2.4143,2.4143,2.4138,2.4142,470400000.0
2007-05-02 21:25:00,2.4142,2.4145,2.4141,2.4143,241700000.0
2007-05-02 21:30:00,2.4143,2.4146,2.4143,2.4143,249300000.0
2007-05-02 21:35:00,2.4143,2.4146,2.4141,2.4144,220500000.0
2007-05-02 21:40:00,2.4144,2.4144,2.4142,2.4143,205200000.0
2007-05-02 21:45:00,2.41425,2.4146,2.4141,2.4145,503500001.0
2007-05-02 21:50:00,2.4145,2.4146,2.4141,2.4142,785799999.0
2007-05-02 21:55:00,2.41425,2.4146,2.414,2.4144,464100000.0
2007-05-02 22:00:00,2.4143,2.4144,2.4138,2.4139,363300000.0
2007-05-02 22:05:00,2.41345,2.4143,2.41334,2.414,976299993.0
2007-05-02 22:10:00,2.414,2.414,2.4135,2.4139,295200000.0
2007-05-02 22:15:00,2.4138,2.4144,2.4138,2.4143,403700000.0
2007-05-02 22:20:00,2.4144,2.4148,2.4142,2.4146,440100001.0
2007-05-02 22:25:00,2.4146,2.4146,2.4141,2.4145,263300000.0
2007-05-02 22:30:00,2.4145,2.4146,2.41387,2.41437,255100000.0
2007-05-02 22:35:00,2.41465,2.4147,2.41417,2.41465,164500000.0
2007-05-02 22:40:00,2.41417,2.41465,2.41402,2.41425,296100000.0
2007-05-02 22:45:00,2.4148,2.4149,2.4145,2.4149,227200000.0
2007-05-02 22:50:00,2.4148,2.4149,2.41413,2.4145,437500000.0
2007-05-02 22:55:00,2.4145,2.415,2.41397,2.415,183500000.0
2007-05-02 23:00:00,2.4147,2.4148,2.4143,2.4145,299800000.0
2007-05-02 23:05:00,2.4145,2.4147,2.4142,2.4143,586000000.0
2007-05-02 23:10:00,2.4144,2.4148,2.4142,2.4147,739800000.0
2007-05-02 23:15:00,2.4146,2.415,2.4143,2.4143,258800000.0
2007-05-02 23:20:00,2.4144,2.4145,2.4132,2.4141,592500000.0
2007-05-02 23:25:00,2.414,2.41475,2.4138,2.4144,750800000.0
2007-05-02 23:30:00,2.4146,2.41505,2.4143,2.4148,556300000.0
2007-05-02 23:35:00,2.4148,2.41505,2.41425,2.41435,183100000.0
2007-05-02 23:40:00,2.4144,2.4147,2.4141,2.4146,221900000.0
2007-05-02 23:45:00,2.4146,2.41495,2.4144,2.4148,178700000.0
2007-05-02 23:50:00,2.4148,2.415,2.41435,2.4144,416000000.0
2007-05-02 23:55:00,2.4144,2.4152,2.4144,2.41515,395000000.0
2007-05-03 00:00:00,2.4149,2.41515,2.4144,2.415,795700000.0
2007-05-03 00:05:00,2.415,2.415,2.41405,2.41445,793100000.0
2007-05-03 00:10:00,2.4144,2.4146,2.4136,2.4136,222900000.0
2007-05-03 00:15:00,2.4136,2.41405,2.41298,2.4138,201000000.0
2007-05-03 00:20:00,2.4138,2.41435,2.41365,2.4142,275100000.0
2007-05-03 00:25:00,2.4142,2.4144,2.4139,2.414,295700000.0
2007-05-03 00:30:00,2.4141,2.4141,2.41375,2.4139,93300000.0
2007-05-03 00:35:00,2.4139,2.4142,2.41337,2.4141,224800000.0
2007-05-03 00:40:00,2.4141,2.4144,2.41356,2.4144,274100000.0
2007-05-03 00:45:00,2.41435,2.4145,2.41415,2.4144,234000000.0
2007-05-03 00:50:00,2.4144,2.41505,2.4144,2.4147,448200000.0
2007-05-03 00:55:00,2.4147,2.4148,2.41415,2.4148,301600000.0
2007-05-03 01:00:00,2.4148,2.415,2.41423,2.41448,395200000.0
2007-05-03 01:05:00,2.41458,2.4153,2.4143,2.4147,416600000.0
2007-05-03 01:10:00,2.4145,2.4146,2.414,2.4145,391900000.0
2007-05-03 01:15:00,2.4145,2.4146,2.4142,2.4142,277000000.0
2007-05-03 01:20:00,2.41425,2.4148,2.41425,2.4146,617900000.0
2007-05-03 01:25:00,2.4145,2.41515,2.4144,2.4149,384900000.0
2007-05-03 01:30:00,2.4149,2.4152,2.41426,2.415,461500000.0
2007-05-03 01:35:00,2.415,2.4153,2.4143,2.4151,534900000.0
2007-05-03 01:40:00,2.4151,2.41555,2.4149,2.4151,455700000.0
2007-05-03 01:45:00,2.4151,2.4151,2.4146,2.4149,305600000.0
2007-05-03 01:50:00,2.4149,2.4154,2.41475,2.41495,310600000.0
2007-05-03 01:55:00,2.41419,2.4151,2.41419,2.4151,250000000.0
2007-05-03 02:00:00,2.4151,2.4155,2.415,2.4154,575400000.0
2007-05-03 02:05:00,2.4154,2.4156,2.415,2.4155,330300000.0
2007-05-03 02:10:00,2.4154,2.4154,2.4151,2.4154,135500000.0
2007-05-03 02:15:00,2.41545,2.4156,2.41515,2.4153,139000000.0
2007-05-03 02:20:00,2.4153,2.4157,2.415,2.4152,407600000.0
2007-05-03 02:25:00,2.4153,2.41565,2.415,2.4155,542400000.0
2007-05-03 02:30:00,2.4155,2.4158,2.41457,2.41565,476600000.0
2007-05-03 02:35:00,2.4157,2.416,2.4152,2.416,272000000.0
2007-05-03 02:40:00,2.41595,2.4161,2.4156,2.4156,221000000.0
2007-05-03 02:45:00,2.4156,2.41585,2.41521,2.41546,270500000.0
2007-05-03 02:50:00,2.41585,2.41585,2.41507,2.4158,167700000.0
2007-05-03 02:55:00,2.4158,2.4159,2.4153,2.41553,307700000.0
2007-05-03 03:00:00,2.4159,2.41615,2.4158,2.4159,332900000.0
2007-05-03 03:05:00,2.4159,2.4161,2.4156,2.4159,367500000.0
2007-05-03 03:10:00,2.4159,2.416,2.41525,2.4159,196800000.0
2007-05-03 03:15:00,2.4156,2.4161,2.41546,2.4158,377800000.0
2007-05-03 03:20:00,2.41585,2.41605,2.4156,2.41585,287600000.0
2007-05-03 03:25:00,2.41585,2.4161,2.4155,2.41585,260700000.0
2007-05-03 03:30:00,2.41585,2.4163,2.4156,2.41595,361600000.0
2007-05-03 03:35:00,2.4159,2.4161,2.4156,2.4159,194700000.0
2007-05-03 03:40:00,2.4159,2.41605,2.4156,2.41605,148100000.0
2007-05-03 03:45:00,2.41574,2.41605,2.41564,2.41605,97600000.0
2007-05-03 03:50:00,2.41605,2.4162,2.4158,2.41605,163800000.0
2007-05-03 03:55:00,2.41605,2.4161,2.41558,2.41558,68000000.0
2007-05-03 04:00:00,2.41566,2.4161,2.41548,2.4158,112500000.0
2007-05-03 04:05:00,2.4158,2.4161,2.41549,2.41605,62300000.0
2007-05-03 04:10:00,2.4158,2.4161,2.41536,2.41549,136200000.0
2007-05-03 04:15:00,2.416,2.4161,2.4158,2.416,108300000.0
2007-05-03 04:20:00,2.41595,2.41605,2.41536,2.41558,450500000.0
2007-05-03 04:25:00,2.4159,2.416,2.4157,2.4158,144200000.0
2007-05-03 04:30:00,2.4158,2.41605,2.41534,2.41556,353400000.0
2007-05-03 04:35:00,2.41605,2.41615,2.41549,2.41554,137300000.0
2007-05-03 04:40:00,2.41615,2.41615,2.4158,2.41585,96600000.0
2007-05-03 04:45:00,2.4158,2.4161,2.41545,2.4155,266700000.0
2007-05-03 04:50:00,2.4156,2.4157,2.4153,2.4155,527000000.0
2007-05-03 04:55:00,2.4155,2.4157,2.4151,2.41545,328900000.0
2007-05-03 05:00:00,2.41545,2.41555,2.4152,2.41545,128100000.0
2007-05-03 05:05:00,2.4154,2.41555,2.4153,2.4153,266600000.0
2007-05-03 05:10:00,2.41498,2.41565,2.41498,2.4156,390500000.0
2007-05-03 05:15:00,2.4156,2.4158,2.41499,2.41499,251700000.0
2007-05-03 05:20:00,2.4156,2.41565,2.41504,2.4153,139000000.0
2007-05-03 05:25:00,2.4153,2.41545,2.4153,2.4154,127500000.0
2007-05-03 05:30:00,2.4156,2.4156,2.41525,2.4154,122000000.0
2007-05-03 05:35:00,2.4154,2.41545,2.41507,2.4153,122900000.0
2007-05-03 05:40:00,2.41475,2.41545,2.41471,2.4154,180900000.0
2007-05-03 05:45:00,2.4154,2.4156,2.4154,2.4154,119500000.0
2007-05-03 05:50:00,2.41483,2.4154,2.41476,2.4152,408700000.0
2007-05-03 05:55:00,2.4152,2.41545,2.4151,2.4152,288000000.0
2007-05-03 06:00:00,2.4152,2.4155,2.41515,2.4154,312700000.0
2007-05-03 06:05:00,2.4154,2.4156,2.4145,2.4148,539000000.0
2007-05-03 06:10:00,2.4148,2.415,2.4147,2.41485,138300000.0
2007-05-03 06:15:00,2.4149,2.4151,2.4148,2.41495,149800000.0
2007-05-03 06:20:00,2.4149,2.4151,2.4148,2.4151,83300000.0
2007-05-03 06:25:00,2.4149,2.4151,2.41475,2.4151,222000000.0
2007-05-03 06:30:00,2.415,2.4151,2.4146,2.415,492400000.0
2007-05-03 06:35:00,2.4149,2.41505,2.4146,2.4148,241200000.0
2007-05-03 06:40:00,2.4148,2.415,2.4145,2.4148,339900000.0
2007-05-03 06:45:00,2.4148,2.415,2.4145,2.415,85500000.0
2007-05-03 06:50:00,2.415,2.4152,2.4148,2.41515,150400000.0
2007-05-03 06:55:00,2.4152,2.4153,2.4148,2.415,164500000.0
2007-05-03 07:00:00,2.415,2.4152,2.4147,2.4151,293300000.0
2007-05-03 07:05:00,2.415,2.4154,2.4147,2.41485,360300000.0
2007-05-03 07:10:00,2.4148,2.41515,2.41437,2.41515,274700000.0
2007-05-03 07:15:00,2.41515,2.4155,2.41515,2.4153,131800000.0
2007-05-03 07:20:00,2.4153,2.4153,2.4146,2.4151,298500000.0
2007-05-03 07:25:00,2.4151,2.4151,2.4145,2.4145,349100000.0
2007-05-03 07:30:00,2.4145,2.4145,2.414,2.4143,537500000.0
2007-05-03 07:35:00,2.41435,2.4144,2.4141,2.41415,327200000.0
2007-05-03 07:40:00,2.4142,2.415,2.4141,2.4146,809899999.0
2007-05-03 07:45:00,2.4145,2.4145,2.4113,2.41165,1752500001.0
2007-05-03 07:50:00,2.4116,2.4122,2.4109,2.4112,1621400000.0
2007-05-03 07:55:00,2.41125,2.4116,2.4107,2.4111,1091600000.0
2007-05-03 08:00:00,2.41115,2.41205,2.4107,2.4111,1711800000.0
2007-05-03 08:05:00,2.4111,2.4124,2.4111,2.4122,1102000001.0
2007-05-03 08:10:00,2.4122,2.4123,2.4105,2.4114,854800001.0
2007-05-03 08:15:00,2.4112,2.412,2.4111,2.4113,1934099998.0
2007-05-03 08:20:00,2.4113,2.4115,2.41045,2.4115,1543599999.0
2007-05-03 08:25:00,2.4115,2.4117,2.4108,2.4109,825600000.0
2007-05-03 08:30:00,2.4107,2.4115,2.4095,2.4102,2075900003.0
2007-05-03 08:35:00,2.4102,2.411,2.41,2.4108,1743300002.0
2007-05-03 08:40:00,2.4107,2.4108,2.4099,2.4103,1097099998.0
2007-05-03 08:45:00,2.4102,2.4107,2.4099,2.4106,1080299999.0
2007-05-03 08:50:00,2.4106,2.4107,2.40965,2.4102,1151999999.0
2007-05-03 08:55:00,2.4103,2.41145,2.41,2.4113,2377900006.0
2007-05-03 09:00:00,2.41135,2.41225,2.4108,2.41225,1397000000.0
2007-05-03 09:05:00,2.41225,2.4124,2.41125,2.4118,3304799988.0
2007-05-03 09:10:00,2.4118,2.4126,2.4117,2.4123,1873800004.0
2007-05-03 09:15:00,2.4124,2.4129,2.4119,2.4129,1129399999.0
2007-05-03 09:20:00,2.41265,2.4128,2.412,2.412,781800000.0
2007-05-03 09:25:00,2.412,2.4123,2.4118,2.4119,1410499997.0
2007-05-03 09:30:00,2.4119,2.41205,2.4115,2.412,1359799999.0
2007-05-03 09:35:00,2.412,2.4129,2.4116,2.41275,1852499998.0
2007-05-03 09:40:00,2.41275,2.4129,2.4118,2.412,508700000.0
2007-05-03 09:45:00,2.412,2.4123,2.4115,2.4121,1430899999.0
2007-05-03 09:50:00,2.4121,2.4128,2.412,2.4124,830200000.0
2007-05-03 09:55:00,2.4125,2.4128,2.4122,2.4128,1360700002.0
2007-05-03 10:00:00,2.4128,2.4131,2.412,2.413,861300000.0
2007-05-03 10:05:00,2.41295,2.4132,2.4121,2.4123,1154999999.0
2007-05-03 10:10:00,2.4123,2.4128,2.4121,2.41235,920300000.0
2007-05-03 10:15:00,2.4124,2.4126,2.4122,2.4124,843900000.0
2007-05-03 10:20:00,2.4124,2.4126,2.4123,2.4126,263000000.0
2007-05-03 10:25:00,2.4126,2.41305,2.4119,2.412,1800099996.0
2007-05-03 10:30:00,2.4118,2.4126,2.4111,2.4124,1541500001.0
2007-05-03 10:35:00,2.4124,2.4128,2.4114,2.4124,1655800005.0
2007-05-03 10:40:00,2.4124,2.4134,2.4123,2.4133,1385900000.0
2007-05-03 10:45:00,2.4133,2.4138,2.4133,2.4137,1235400000.0
2007-05-03 10:50:00,2.4137,2.41415,2.4134,2.4135,1140900000.0
2007-05-03 10:55:00,2.4135,2.4139,2.4134,2.4135,1205100001.0
2007-05-03 11:00:00,2.4135,2.4142,2.4133,2.4142,1670799995.0
2007-05-03 11:05:00,2.4142,2.4144,2.4134,2.414,1016499999.0
2007-05-03 11:10:00,2.414,2.41415,2.4136,2.4137,1565800002.0
2007-05-03 11:15:00,2.4138,2.41445,2.4135,2.414,2145100003.0
2007-05-03 11:20:00,2.414,2.4143,2.4134,2.4141,1466400001.0
2007-05-03 11:25:00,2.414,2.41435,2.4137,2.41415,1509400000.0
2007-05-03 11:30:00,2.41415,2.4146,2.4137,2.4139,1527900002.0
2007-05-03 11:35:00,2.4139,2.4139,2.4128,2.4132,1167000000.0
2007-05-03 11:40:00,2.4132,2.4135,2.4128,2.41305,1116400000.0
2007-05-03 11:45:00,2.4131,2.4133,2.4124,2.4127,1091700002.0
2007-05-03 11:50:00,2.4127,2.4127,2.4119,2.4119,1085300000.0
2007-05-03 11:55:00,2.4119,2.4124,2.4114,2.4124,1468800000.0
2007-05-03 12:00:00,2.4122,2.4124,2.4115,2.4119,1457600010.0
2007-05-03 12:05:00,2.4119,2.4128,2.4118,2.4126,778400000.0
2007-05-03 12:10:00,2.4127,2.4135,2.4125,2.4129,1447799999.0
2007-05-03 12:15:00,2.4129,2.4135,2.4121,2.4121,1307500001.0
2007-05-03 12:20:00,2.4122,2.4124,2.4113,2.4117,736700000.0
2007-05-03 12:25:00,2.4118,2.4119,2.4107,2.4119,1178499999.0
2007-05-03 12:30:00,2.4119,2.4121,2.4117,2.412,740900000.0
2007-05-03 12:35:00,2.412,2.4121,2.4112,2.4113,167100000.0
2007-05-03 12:40:00,2.4113,2.4117,2.4111,2.4113,363600000.0
2007-05-03 12:45:00,2.4113,2.41165,2.4109,2.41155,1345300001.0
2007-05-03 12:50:00,2.4115,2.4116,2.4111,2.41115,964400000.0
2007-05-03 12:55:00,2.4112,2.4116,2.411,2.4111,893399999.0
2007-05-03 13:00:00,2.4111,2.4116,2.4108,2.4113,1169899999.0
2007-05-03 13:05:00,2.4113,2.4118,2.4112,2.4116,909000001.0
2007-05-03 13:10:00,2.4116,2.4117,2.4112,2.4114,518599998.0
2007-05-03 13:15:00,2.4114,2.4119,2.4114,2.4118,593900001.0
2007-05-03 13:20:00,2.4118,2.412,2.4116,2.4117,800199997.0
2007-05-03 13:25:00,2.4117,2.4122,2.4117,2.4121,675199999.0
2007-05-03 13:30:00,2.4121,2.4121,2.4114,2.4117,1124800007.0
2007-05-03 13:35:00,2.4117,2.4125,2.4115,2.4124,1903099991.0
2007-05-03 13:40:00,2.4125,2.4133,2.4123,2.4131,1517299993.0
2007-05-03 13:45:00,2.4131,2.4135,2.41295,2.4133,509400001.0
2007-05-03 13:50:00,2.4134,2.414,2.4132,2.41355,526200000.0
2007-05-03 13:55:00,2.4136,2.4136,2.413,2.4132,373200000.0
2007-05-03 14:00:00,2.4132,2.4134,2.4128,2.413,1198900000.0
2007-05-03 14:05:00,2.4131,2.4134,2.4125,2.4126,736800000.0
2007-05-03 14:10:00,2.4127,2.4131,2.4123,2.4131,1042000003.0
2007-05-03 14:15:00,2.4131,2.4133,2.4126,2.4127,788499998.0
2007-05-03 14:20:00,2.4127,2.413,2.4126,2.4127,824600000.0
2007-05-03 14:25:00,2.4127,2.4133,2.4116,2.4116,1533400000.0
2007-05-03 14:30:00,2.4124,2.4137,2.4107,2.4126,2982099998.0
2007-05-03 14:35:00,2.4127,2.4132,2.4124,2.4125,1328200001.0
2007-05-03 14:40:00,2.4125,2.4131,2.41235,2.4128,1796900002.0
2007-05-03 14:45:00,2.4126,2.4129,2.4121,2.4122,2295600008.0
2007-05-03 14:50:00,2.4122,2.4124,2.4118,2.412,2054999996.0
2007-05-03 14:55:00,2.412,2.413,2.412,2.4129,1809500005.0
2007-05-03 15:00:00,2.4129,2.4142,2.4129,2.4139,2818899991.0
2007-05-03 15:05:00,2.4137,2.4144,2.4135,2.414,1625600002.0
2007-05-03 15:10:00,2.414,2.4144,2.4133,2.41365,1506200002.0
2007-05-03 15:15:00,2.41365,2.4139,2.4133,2.41345,812899999.0
2007-05-03 15:20:00,2.4133,2.4136,2.4128,2.413,1051000000.0
2007-05-03 15:25:00,2.4131,2.4138,2.4128,2.4131,1314200002.0
2007-05-03 15:30:00,2.4131,2.4133,2.4127,2.4129,1095699998.0
2007-05-03 15:35:00,2.413,2.4133,2.4124,2.4128,450199999.0
2007-05-03 15:40:00,2.4128,2.4131,2.4122,2.4127,1776299995.0
2007-05-03 15:45:00,2.4127,2.4137,2.4126,2.413,1881899997.0
2007-05-03 15:50:00,2.413,2.4132,2.412,2.4125,1496899999.0
2007-05-03 15:55:00,2.4125,2.413,2.4117,2.4123,1184299999.0
2007-05-03 16:00:00,2.4123,2.41535,2.4116,2.4147,2605800003.0
2007-05-03 16:05:00,2.4147,2.4157,2.41405,2.41405,1888200003.0
2007-05-03 16:10:00,2.414,2.4151,2.4139,2.4146,1453900000.0
2007-05-03 16:15:00,2.4144,2.4147,2.41385,2.41405,843200001.0
2007-05-03 16:20:00,2.414,2.4145,2.4135,2.4141,1756100004.0
2007-05-03 16:25:00,2.4141,2.4143,2.413,2.4134,2195600003.0
2007-05-03 16:30:00,2.4134,2.4137,2.413,2.4134,1144000000.0
2007-05-03 16:35:00,2.4134,2.4137,2.4128,2.4133,1736800001.0
2007-05-03 16:40:00,2.4133,2.414,2.4131,2.4137,911900004.0
2007-05-03 16:45:00,2.41375,2.4143,2.4134,2.41345,1311699997.0
2007-05-03 16:50:00,2.41345,2.4142,2.4133,2.4137,1536799997.0
2007-05-03 16:55:00,2.4137,2.4141,2.4134,2.4141,1072500003.0
2007-05-03 17:00:00,2.4141,2.4143,2.4136,2.4139,834600000.0
2007-05-03 17:05:00,2.414,2.4152,2.4138,2.4147,970900000.0
2007-05-03 17:10:00,2.4147,2.415,2.4144,2.4146,1398500000.0
2007-05-03 17:15:00,2.4146,2.415,2.4145,2.415,771300000.0
2007-05-03 17:20:00,2.415,2.4151,2.4139,2.4141,1384799999.0
2007-05-03 17:25:00,2.4141,2.4145,2.4138,2.4142,1381300008.0
2007-05-03 17:30:00,2.4144,2.4147,2.4139,2.4146,1187200000.0
2007-05-03 17:35:00,2.4146,2.4148,2.4142,2.4146,993199999.0
2007-05-03 17:40:00,2.4147,2.415,2.4143,2.4148,763400001.0
2007-05-03 17:45:00,2.4149,2.4153,2.4147,2.415,570000000.0
2007-05-03 17:50:00,2.415,2.4156,2.4148,2.4154,955899993.0
2007-05-03 17:55:00,2.4154,2.4155,2.4149,2.4152,881299998.0
2007-05-03 18:00:00,2.4152,2.4153,2.4141,2.4146,1338899997.0
2007-05-03 18:05:00,2.4146,2.4146,2.4139,2.414,1268199999.0
2007-05-03 18:10:00,2.4139,2.4142,2.4131,2.4132,783900000.0
2007-05-03 18:15:00,2.4132,2.4139,2.41295,2.4136,962599999.0
2007-05-03 18:20:00,2.4136,2.4147,2.4134,2.41445,1165500000.0
2007-05-03 18:25:00,2.41445,2.4151,2.4143,2.415,1167100000.0
2007-05-03 18:30:00,2.415,2.4153,2.41396,2.41396,646100000.0
2007-05-03 18:35:00,2.4145,2.4147,2.4141,2.4144,667399998.0
2007-05-03 18:40:00,2.4143,2.4146,2.4141,2.41445,686800000.0
2007-05-03 18:45:00,2.41445,2.4145,2.41385,2.4139,545000000.0
2007-05-03 18:50:00,2.4138,2.4142,2.4137,2.4138,342400000.0
2007-05-03 18:55:00,2.4139,2.4145,2.4138,2.41385,380900000.0
2007-05-03 19:00:00,2.41385,2.4146,2.41375,2.4146,931899997.0
2007-05-03 19:05:00,2.4146,2.4147,2.4141,2.4144,604300000.0
2007-05-03 19:10:00,2.41445,2.4153,2.4143,2.4147,1212900000.0
2007-05-03 19:15:00,2.4146,2.4154,2.4146,2.4151,608100000.0
2007-05-03 19:20:00,2.4151,2.4153,2.4148,2.41515,552000000.0
2007-05-03 19:25:00,2.41505,2.416,2.4149,2.4159,908100000.0
2007-05-03 19:30:00,2.4159,2.4164,2.415,2.415,961100000.0
2007-05-03 19:35:00,2.4151,2.4151,2.4145,2.4146,648300000.0
2007-05-03 19:40:00,2.4146,2.4152,2.4145,2.415,482200000.0
2007-05-03 19:45:00,2.4152,2.4152,2.4147,2.4149,593100000.0
2007-05-03 19:50:00,2.415,2.4151,2.4145,2.4148,320800000.0
2007-05-03 19:55:00,2.4148,2.4149,2.41445,2.4148,395200007.0
2007-05-03 20:00:00,2.4147,2.4151,2.4144,2.4147,662600000.0
2007-05-03 20:05:00,2.4147,2.4153,2.4146,2.4153,644300001.0
2007-05-03 20:10:00,2.4152,2.4155,2.4151,2.4153,372500000.0
2007-05-03 20:15:00,2.4153,2.4159,2.4147,2.4154,893000000.0
2007-05-03 20:20:00,2.4154,2.4161,2.41535,2.41585,1229600001.0
2007-05-03 20:25:00,2.4159,2.4169,2.41565,2.4164,1238400000.0
2007-05-03 20:30:00,2.41635,2.4177,2.41635,2.4176,1276400000.0
2007-05-03 20:35:00,2.4176,2.4179,2.4164,2.4164,1534300000.0
2007-05-03 20:40:00,2.4165,2.4169,2.4165,2.4168,606600000.0
2007-05-03 20:45:00,2.4168,2.4174,2.4165,2.41715,917400000.0
2007-05-03 20:50:00,2.4171,2.4177,2.4168,2.41765,774899999.0
2007-05-03 20:55:00,2.4176,2.4178,2.4169,2.4171,704700000.0
2007-05-03 21:00:00,2.417,2.4177,2.4167,2.4167,1132100001.0
2007-05-03 21:05:00,2.4167,2.417,2.4163,2.4164,650699999.0
2007-05-03 21:10:00,2.4164,2.4169,2.4162,2.4166,229200000.0
2007-05-03 21:15:00,2.4166,2.4175,2.4165,2.4169,269600000.0
2007-05-03 21:20:00,2.4167,2.4174,2.4167,2.417,387900000.0
2007-05-03 21:25:00,2.417,2.4177,2.417,2.41755,599800002.0
2007-05-03 21:30:00,2.4177,2.4178,2.4173,2.4176,430600000.0
2007-05-03 21:35:00,2.4175,2.4179,2.4173,2.41765,571200000.0
2007-05-03 21:40:00,2.4177,2.4179,2.4173,2.41745,679800000.0
2007-05-03 21:45:00,2.4176,2.4179,2.4171,2.4177,847500000.0
2007-05-03 21:50:00,2.4177,2.4179,2.4172,2.41725,803300001.0
2007-05-03 21:55:00,2.4173,2.4177,2.417,2.4171,301100000.0
2007-05-03 22:00:00,2.4171,2.41775,2.417,2.4174,499200000.0
2007-05-03 22:05:00,2.4174,2.4174,2.417,2.4173,311600000.0
2007-05-03 22:10:00,2.4173,2.4176,2.4168,2.41705,746100000.0
2007-05-03 22:15:00,2.417,2.4173,2.41695,2.4171,562700000.0
2007-05-03 22:20:00,2.41715,2.4175,2.4171,2.41725,324000000.0
2007-05-03 22:25:00,2.4173,2.4177,2.4172,2.4174,557700000.0
2007-05-03 22:30:00,2.4174,2.4174,2.4167,2.41685,428900000.0
2007-05-03 22:35:00,2.41685,2.4173,2.4168,2.4169,407000000.0
2007-05-03 22:40:00,2.4169,2.4174,2.41685,2.41735,351900000.0
2007-05-03 22:45:00,2.4174,2.4175,2.4164,2.4166,293300000.0
2007-05-03 22:50:00,2.41655,2.4167,2.416,2.4162,577400000.0
2007-05-03 22:55:00,2.4162,2.4164,2.4154,2.4154,134100000.0
2007-05-03 23:00:00,2.4154,2.4167,2.4151,2.4166,267800000.0
2007-05-03 23:05:00,2.4165,2.4169,2.4164,2.4168,280600000.0
2007-05-03 23:10:00,2.4168,2.4171,2.4166,2.4168,368700000.0
2007-05-03 23:15:00,2.4169,2.4171,2.4165,2.417,378699997.0
2007-05-03 23:20:00,2.417,2.4172,2.4165,2.4165,704600000.0
2007-05-03 23:25:00,2.4165,2.4167,2.41565,2.4158,466800000.0
2007-05-03 23:30:00,2.4158,2.4161,2.4153,2.4159,622900000.0
2007-05-03 23:35:00,2.4159,2.4164,2.4158,2.41585,426000000.0
2007-05-03 23:40:00,2.41585,2.4164,2.4155,2.4158,508400000.0
2007-05-03 23:45:00,2.4157,2.4164,2.4155,2.4162,682400000.0
2007-05-03 23:50:00,2.41615,2.4162,2.4156,2.4156,483000000.0
2007-05-03 23:55:00,2.4156,2.41615,2.4149,2.41575,305200000.0
2007-05-04 00:00:00,2.41575,2.4164,2.41575,2.4162,418400000.0
2007-05-04 00:05:00,2.4162,2.4162,2.4156,2.4158,433600000.0
2007-05-04 00:10:00,2.4158,2.41605,2.4157,2.416,134400000.0
2007-05-04 00:15:00,2.416,2.416,2.4159,2.416,300800000.0
2007-05-04 00:20:00,2.416,2.4162,2.4159,2.416,57200000.0
2007-05-04 00:25:00,2.416,2.41635,2.4157,2.416,206200000.0
2007-05-04 00:30:00,2.416,2.4161,2.41575,2.41585,145600000.0
2007-05-04 00:35:00,2.4158,2.4164,2.41565,2.41635,439000000.0
2007-05-04 00:40:00,2.4164,2.41645,2.4162,2.41625,65600000.0
2007-05-04 00:45:00,2.4164,2.4171,2.41625,2.4167,236700000.0
2007-05-04 00:50:00,2.4167,2.4169,2.4166,2.4167,37600000.0
2007-05-04 00:55:00,2.4167,2.417,2.41637,2.41657,99200000.0
2007-05-04 01:00:00,2.4167,2.4169,2.4165,2.4165,399500000.0
2007-05-04 01:05:00,2.4166,2.4169,2.4165,2.41665,163700000.0
2007-05-04 01:10:00,2.41665,2.4167,2.4164,2.4167,247000000.0
2007-05-04 01:15:00,2.41665,2.4169,2.4164,2.4169,325700000.0
2007-05-04 01:20:00,2.4169,2.41705,2.4164,2.4164,689500000.0
2007-05-04 01:25:00,2.4164,2.4167,2.4163,2.41645,302800000.0
2007-05-04 01:30:00,2.41645,2.4166,2.41585,2.41585,500300000.0
2007-05-04 01:35:00,2.41585,2.4162,2.4153,2.4157,692100000.0
2007-05-04 01:40:00,2.4156,2.4161,2.4155,2.4159,289100000.0
2007-05-04 01:45:00,2.41575,2.4166,2.4156,2.4162,711300000.0
2007-05-04 01:50:00,2.4161,2.41635,2.41585,2.4161,157900000.0
2007-05-04 01:55:00,2.41595,2.41685,2.41565,2.4164,760900000.0
2007-05-04 02:00:00,2.4164,2.4172,2.4161,2.41675,761500000.0
2007-05-04 02:05:00,2.4168,2.4171,2.4164,2.4168,727500000.0
2007-05-04 02:10:00,2.4167,2.417,2.4165,2.4169,552700000.0
2007-05-04 02:15:00,2.4169,2.417,2.4164,2.41655,659400000.0
2007-05-04 02:20:00,2.4167,2.4169,2.4161,2.4167,455200000.0
2007-05-04 02:25:00,2.4167,2.41675,2.416,2.4162,402100000.0
2007-05-04 02:30:00,2.4162,2.4162,2.4155,2.4156,204400000.0
2007-05-04 02:35:00,2.4156,2.4166,2.4156,2.41625,485300000.0
2007-05-04 02:40:00,2.41625,2.4166,2.4158,2.416,461300000.0
2007-05-04 02:45:00,2.416,2.4161,2.4154,2.4156,714300000.0
2007-05-04 02:50:00,2.4156,2.4161,2.4149,2.41585,895600001.0
2007-05-04 02:55:00,2.4157,2.4162,2.4155,2.4155,867000000.0
2007-05-04 03:00:00,2.41555,2.4158,2.4154,2.41555,556600000.0
2007-05-04 03:05:00,2.4156,2.4157,2.4149,2.4155,896100000.0
2007-05-04 03:10:00,2.4155,2.416,2.4153,2.4157,579800001.0
2007-05-04 03:15:00,2.4157,2.41595,2.4157,2.4158,321400000.0
2007-05-04 03:20:00,2.4157,2.4158,2.4155,2.4155,62400000.0
2007-05-04 03:25:00,2.4154,2.4155,2.41505,2.4151,68000000.0
2007-05-04 03:30:00,2.4151,2.4158,2.4145,2.41485,654300000.0
2007-05-04 03:35:00,2.4148,2.4157,2.4145,2.4153,1287800000.0
2007-05-04 03:40:00,2.4156,2.4157,2.41465,2.41525,904300000.0
2007-05-04 03:45:00,2.4153,2.4159,2.415,2.4159,935300001.0
2007-05-04 03:50:00,2.4159,2.4163,2.4158,2.41595,603900000.0
2007-05-04 03:55:00,2.41595,2.4164,2.4158,2.4159,372900000.0
2007-05-04 04:00:00,2.4161,2.4161,2.4155,2.4158,876500000.0
2007-05-04 04:05:00,2.4159,2.4161,2.4156,2.4157,140200000.0
2007-05-04 04:10:00,2.4157,2.4158,2.415,2.415,424800000.0
2007-05-04 04:15:00,2.4151,2.4151,2.4144,2.4145,596800000.0
2007-05-04 04:20:00,2.4145,2.4147,2.4142,2.4142,535000000.0
2007-05-04 04:25:00,2.4142,2.4147,2.4139,2.4147,614400000.0
2007-05-04 04:30:00,2.4146,2.4151,2.41445,2.4147,643500000.0
2007-05-04 04:35:00,2.4148,2.4152,2.4146,2.4151,635100000.0
2007-05-04 04:40:00,2.4151,2.4155,2.4148,2.415,463100000.0
2007-05-04 04:45:00,2.415,2.4161,2.4148,2.4155,1450000000.0
2007-05-04 04:50:00,2.41545,2.4163,2.4153,2.4157,1631999994.0
2007-05-04 04:55:00,2.4157,2.41595,2.4145,2.415,473900000.0
2007-05-04 05:00:00,2.415,2.4153,2.4144,2.4149,969799995.0
2007-05-04 05:05:00,2.41495,2.41505,2.4143,2.41475,528500000.0
2007-05-04 05:10:00,2.4147,2.41545,2.4143,2.4153,920200000.0
2007-05-04 05:15:00,2.4152,2.4157,2.4151,2.4155,377700000.0
2007-05-04 05:20:00,2.4155,2.4158,2.4145,2.4151,701900000.0
2007-05-04 05:25:00,2.4151,2.4153,2.4145,2.4145,585300000.0
2007-05-04 05:30:00,2.4145,2.4154,2.4144,2.4147,540300000.0
2007-05-04 05:35:00,2.4147,2.4149,2.4145,2.41475,523200000.0
2007-05-04 05:40:00,2.4146,2.415,2.4143,2.4148,455700000.0
2007-05-04 05:45:00,2.4148,2.415,2.4147,2.4149,292300000.0
2007-05-04 05:50:00,2.4149,2.4151,2.4146,2.41505,274800000.0
2007-05-04 05:55:00,2.41505,2.4154,2.41465,2.4148,735100001.0
2007-05-04 06:00:00,2.4148,2.4153,2.4145,2.4151,529500000.0
2007-05-04 06:05:00,2.4151,2.4153,2.4145,2.4148,128800000.0
2007-05-04 06:10:00,2.4148,2.4149,2.4146,2.4148,74400000.0
2007-05-04 06:15:00,2.4148,2.4155,2.4148,2.41535,229300000.0
2007-05-04 06:20:00,2.41535,2.4154,2.415,2.41515,294900000.0
2007-05-04 06:25:00,2.4153,2.4161,2.41515,2.41545,659500001.0
2007-05-04 06:30:00,2.41545,2.4157,2.41495,2.4152,574100000.0
2007-05-04 06:35:00,2.4152,2.4154,2.4149,2.4151,90500000.0
2007-05-04 06:40:00,2.4151,2.4153,2.41495,2.41515,184000000.0
2007-05-04 06:45:00,2.4153,2.4156,2.4151,2.4155,196800000.0
2007-05-04 06:50:00,2.41535,2.41535,2.4152,2.4152,56800000.0
2007-05-04 06:55:00,2.4152,2.4156,2.4152,2.4153,303200000.0
2007-05-04 07:00:00,2.4153,2.4159,2.4152,2.41565,591000000.0
2007-05-04 07:05:00,2.4157,2.4161,2.4156,2.416,439100000.0
2007-05-04 07:10:00,2.416,2.4162,2.4154,2.416,601700000.0
2007-05-04 07:15:00,2.416,2.4163,2.4157,2.4158,550700000.0
2007-05-04 07:20:00,2.4158,2.4162,2.41545,2.41605,481400001.0
2007-05-04 07:25:00,2.4159,2.4163,2.4155,2.4156,1005700000.0
2007-05-04 07:30:00,2.4157,2.4161,2.41485,2.4153,547400000.0
2007-05-04 07:35:00,2.4151,2.4153,2.4141,2.415,972600000.0
2007-05-04 07:40:00,2.415,2.4151,2.4146,2.415,699000000.0
2007-05-04 07:45:00,2.4149,2.4153,2.41405,2.41445,498000000.0
2007-05-04 07:50:00,2.4145,2.415,2.4144,2.4145,533300000.0
2007-05-04 07:55:00,2.41445,2.4148,2.413,2.41325,1067700000.0
2007-05-04 08:00:00,2.4132,2.4141,2.4131,2.4138,738400000.0
2007-05-04 08:05:00,2.4138,2.4142,2.4133,2.4134,680200000.0
2007-05-04 08:10:00,2.4134,2.4142,2.4132,2.4137,785200001.0
2007-05-04 08:15:00,2.4137,2.4146,2.4135,2.4137,1083300000.0
2007-05-04 08:20:00,2.4139,2.4139,2.4129,2.4133,432500000.0
2007-05-04 08:25:00,2.4133,2.4136,2.41285,2.4132,830300002.0
2007-05-04 08:30:00,2.4132,2.4137,2.413,2.4133,1630200000.0
2007-05-04 08:35:00,2.41325,2.4136,2.4125,2.41345,1553899998.0
2007-05-04 08:40:00,2.41345,2.41405,2.41285,2.4133,1575500002.0
2007-05-04 08:45:00,2.41325,2.414,2.4131,2.4137,1348000000.0
2007-05-04 08:50:00,2.4138,2.4141,2.4131,2.4131,1768799997.0
2007-05-04 08:55:00,2.4132,2.4137,2.4125,2.4129,1619999999.0
2007-05-04 09:00:00,2.4129,2.414,2.4128,2.4132,1438799996.0
2007-05-04 09:05:00,2.4132,2.4138,2.4132,2.4136,1129700000.0
2007-05-04 09:10:00,2.4136,2.4139,2.41255,2.4128,1164000005.0
2007-05-04 09:15:00,2.4128,2.4132,2.4126,2.4128,1000399998.0
2007-05-04 09:20:00,2.4129,2.4134,2.4128,2.4132,490800000.0
2007-05-04 09:25:00,2.4132,2.4132,2.4123,2.4126,734799999.0
2007-05-04 09:30:00,2.4126,2.4133,2.4126,2.4132,990500001.0
2007-05-04 09:35:00,2.4134,2.414,2.4127,2.41365,1973600006.0
2007-05-04 09:40:00,2.41365,2.4138,2.4128,2.4132,1510499999.0
2007-05-04 09:45:00,2.4132,2.4137,2.413,2.4135,1335100001.0
2007-05-04 09:50:00,2.4136,2.4139,2.41205,2.4125,1776700005.0
2007-05-04 09:55:00,2.4123,2.4137,2.412,2.4133,2035099989.0
2007-05-04 10:00:00,2.4134,2.4135,2.4127,2.413,973199999.0
2007-05-04 10:05:00,2.413,2.4137,2.4127,2.4133,923200000.0
2007-05-04 10:10:00,2.4133,2.4138,2.41275,2.4136,1238800003.0
2007-05-04 10:15:00,2.4136,2.41405,2.4131,2.4136,1239599994.0
2007-05-04 10:20:00,2.4136,2.4136,2.413,2.4131,823000000.0
2007-05-04 10:25:00,2.4131,2.4136,2.413,2.4133,628000001.0
2007-05-04 10:30:00,2.4133,2.4135,2.413,2.4134,449300000.0
2007-05-04 10:35:00,2.4134,2.4134,2.4126,2.4127,1301599998.0
2007-05-04 10:40:00,2.4128,2.4129,2.4112,2.4113,1307299997.0
2007-05-04 10:45:00,2.4113,2.4129,2.4113,2.4123,1469700001.0
2007-05-04 10:50:00,2.4121,2.4123,2.4117,2.4119,647900000.0
2007-05-04 10:55:00,2.4118,2.4126,2.4118,2.4125,747400000.0
2007-05-04 11:00:00,2.4125,2.4132,2.4124,2.413,1354900000.0
2007-05-04 11:05:00,2.41305,2.4135,2.4129,2.413,786699998.0
2007-05-04 11:10:00,2.4129,2.4137,2.4125,2.4137,1037600002.0
2007-05-04 11:15:00,2.4137,2.4138,2.4128,2.4129,1607800003.0
2007-05-04 11:20:00,2.4129,2.4132,2.4123,2.4125,1486799999.0
2007-05-04 11:25:00,2.4124,2.4127,2.4119,2.4123,458100000.0
2007-05-04 11:30:00,2.4123,2.4134,2.4122,2.4133,1048100002.0
2007-05-04 11:35:00,2.4133,2.414,2.4132,2.4138,815900000.0
2007-05-04 11:40:00,2.4138,2.41395,2.4134,2.41375,652400000.0
2007-05-04 11:45:00,2.4138,2.4141,2.4133,2.4135,869900003.0
2007-05-04 11:50:00,2.4135,2.4138,2.4133,2.4136,954600001.0
2007-05-04 11:55:00,2.4135,2.4139,2.4132,2.4138,401900001.0
2007-05-04 12:00:00,2.4138,2.4143,2.4136,2.4142,573499997.0
2007-05-04 12:05:00,2.4141,2.4143,2.4134,2.414,1551000000.0
2007-05-04 12:10:00,2.414,2.4141,2.4134,2.4136,1127099999.0
2007-05-04 12:15:00,2.4136,2.4145,2.4135,2.4144,727699999.0
2007-05-04 12:20:00,2.4145,2.4147,2.41425,2.4146,375800000.0
2007-05-04 12:25:00,2.4146,2.4153,2.4144,2.4145,1483399999.0
2007-05-04 12:30:00,2.4145,2.4147,2.4139,2.414,516100000.0
2007-05-04 12:35:00,2.414,2.4142,2.4137,2.4138,867600001.0
2007-05-04 12:40:00,2.414,2.4141,2.4135,2.4137,866299996.0
2007-05-04 12:45:00,2.4138,2.4139,2.4133,2.4135,938600001.0
2007-05-04 12:50:00,2.4135,2.4138,2.4132,2.4133,769799990.0
2007-05-04 12:55:00,2.4133,2.414,2.4132,2.4136,604899998.0
2007-05-04 13:00:00,2.4137,2.4138,2.4132,2.4136,1509899997.0
2007-05-04 13:05:00,2.4137,2.4142,2.4135,2.4138,1449000005.0
2007-05-04 13:10:00,2.4137,2.4142,2.4135,2.4139,791600001.0
2007-05-04 13:15:00,2.4137,2.4141,2.4135,2.4137,359800000.0
2007-05-04 13:20:00,2.41385,2.4146,2.4137,2.4144,1799600009.0
2007-05-04 13:25:00,2.4144,2.4146,2.4141,2.4144,825200000.0
2007-05-04 13:30:00,2.4145,2.4145,2.4138,2.4144,887099998.0
2007-05-04 13:35:00,2.41435,2.4151,2.4142,2.4148,1166500004.0
2007-05-04 13:40:00,2.41485,2.4152,2.41465,2.415,626900000.0
2007-05-04 13:45:00,2.415,2.4153,2.4148,2.4152,936800000.0
2007-05-04 13:50:00,2.4152,2.4153,2.4139,2.4143,1239500001.0
2007-05-04 13:55:00,2.4142,2.4145,2.4133,2.4143,713499998.0
2007-05-04 14:00:00,2.4143,2.4158,2.4141,2.4153,1236400002.0
2007-05-04 14:05:00,2.4153,2.4155,2.4148,2.4148,1072200000.0
2007-05-04 14:10:00,2.4147,2.415,2.4134,2.4135,547300000.0
2007-05-04 14:15:00,2.4135,2.4146,2.4134,2.4143,1264600002.0
2007-05-04 14:20:00,2.4143,2.4156,2.41405,2.415,1272000000.0
2007-05-04 14:25:00,2.4149,2.4149,2.4127,2.4129,1655599999.0
2007-05-04 14:30:00,2.4125,2.4198,2.4121,2.415,2508600001.0
2007-05-04 14:35:00,2.4149,2.4176,2.4142,2.41555,2001300003.0
2007-05-04 14:40:00,2.4158,2.4159,2.4142,2.4154,1903800001.0
2007-05-04 14:45:00,2.4154,2.4158,2.4138,2.4141,1569100000.0
2007-05-04 14:50:00,2.4142,2.41475,2.414,2.4142,1301500001.0
2007-05-04 14:55:00,2.4144,2.4144,2.4117,2.4122,1908900002.0
2007-05-04 15:00:00,2.4122,2.4139,2.4121,2.4137,2271399997.0
2007-05-04 15:05:00,2.4137,2.4144,2.4132,2.4142,1356100001.0
2007-05-04 15:10:00,2.4142,2.4143,2.4135,2.4139,813100000.0
2007-05-04 15:15:00,2.4138,2.4139,2.4134,2.4137,348700000.0
2007-05-04 15:20:00,2.4137,2.4137,2.4133,2.4134,521600000.0
2007-05-04 15:25:00,2.41345,2.41355,2.41225,2.41265,1198700002.0
2007-05-04 15:30:00,2.4128,2.4129,2.412,2.41225,814000001.0
2007-05-04 15:35:00,2.4122,2.4126,2.411,2.4113,1485600000.0
2007-05-04 15:40:00,2.4114,2.4125,2.411,2.4118,1223100000.0
2007-05-04 15:45:00,2.4118,2.4125,2.4116,2.41185,1049900000.0
2007-05-04 15:50:00,2.4118,2.4121,2.41105,2.4114,1447500001.0
2007-05-04 15:55:00,2.4113,2.412,2.4112,2.4114,1134799999.0
2007-05-04 16:00:00,2.4114,2.4118,2.4102,2.41065,2593299990.0
2007-05-04 16:05:00,2.41065,2.4117,2.4104,2.4113,1667600001.0
2007-05-04 16:10:00,2.4113,2.4121,2.4112,2.4114,1183900000.0
2007-05-04 16:15:00,2.4114,2.4121,2.4111,2.4113,1537300003.0
2007-05-04 16:20:00,2.4114,2.4123,2.4113,2.4121,1259099998.0
2007-05-04 16:25:00,2.4121,2.4121,2.41085,2.41085,1564900011.0
2007-05-04 16:30:00,2.41085,2.4109,2.40995,2.4102,1551500002.0
2007-05-04 16:35:00,2.4103,2.4107,2.4101,2.4102,695200000.0
2007-05-04 16:40:00,2.4102,2.4113,2.41,2.4113,1215400003.0
2007-05-04 16:45:00,2.4113,2.4119,2.4103,2.4106,906000000.0
2007-05-04 16:50:00,2.4106,2.41135,2.4102,2.4111,1074900001.0
2007-05-04 16:55:00,2.4111,2.4121,2.4109,2.4121,1169399997.0
2007-05-04 17:00:00,2.4118,2.41255,2.4118,2.4123,1338499999.0
2007-05-04 17:05:00,2.4123,2.4128,2.412,2.4123,913300000.0
2007-05-04 17:10:00,2.4124,2.41265,2.4122,2.4126,898800001.0
2007-05-04 17:15:00,2.41245,2.4126,2.412,2.4122,944600000.0
2007-05-04 17:20:00,2.4122,2.4126,2.412,2.4122,1432700002.0
2007-05-04 17:25:00,2.4122,2.4136,2.4121,2.4136,780600000.0
2007-05-04 17:30:00,2.4137,2.4138,2.4126,2.4133,1255200003.0
2007-05-04 17:35:00,2.4135,2.414,2.4129,2.4132,1072400000.0
2007-05-04 17:40:00,2.4132,2.4135,2.4131,2.4132,712100000.0
2007-05-04 17:45:00,2.4132,2.4142,2.4132,2.414,966699998.0
2007-05-04 17:50:00,2.4141,2.4146,2.41405,2.4145,907599996.0
2007-05-04 17:55:00,2.4147,2.4149,2.41395,2.4143,765200000.0
2007-05-04 18:00:00,2.4143,2.4143,2.4133,2.4135,709700001.0
2007-05-04 18:05:00,2.41355,2.4144,2.4134,2.414,972800006.0
2007-05-04 18:10:00,2.4141,2.4143,2.4139,2.4143,522800000.0
2007-05-04 18:15:00,2.4143,2.4144,2.41385,2.4141,299600000.0
2007-05-04 18:20:00,2.4142,2.4142,2.4129,2.413,698000000.0
2007-05-04 18:25:00,2.413,2.4133,2.4126,2.4131,796600000.0
2007-05-04 18:30:00,2.4131,2.41335,2.41305,2.4133,428300000.0
2007-05-04 18:35:00,2.4133,2.4133,2.4127,2.4129,268500000.0
2007-05-04 18:40:00,2.4129,2.4135,2.4127,2.4135,336000000.0
2007-05-04 18:45:00,2.4134,2.4136,2.4131,2.4132,602200000.0
2007-05-04 18:50:00,2.4131,2.4135,2.41285,2.41285,587800000.0
2007-05-04 18:55:00,2.4129,2.413,2.4121,2.4125,375400000.0
2007-05-04 19:00:00,2.4125,2.4131,2.4122,2.4131,391800000.0
2007-05-04 19:05:00,2.4131,2.4135,2.4123,2.4126,790100000.0
2007-05-04 19:10:00,2.4126,2.4132,2.4124,2.4127,736900000.0
2007-05-04 19:15:00,2.4127,2.41325,2.4124,2.413,388800000.0
2007-05-04 19:20:00,2.413,2.4132,2.4123,2.4123,477299997.0
2007-05-04 19:25:00,2.4123,2.4126,2.412,2.4121,102200000.0
2007-05-04 19:30:00,2.41215,2.41275,2.4121,2.4126,167000000.0
2007-05-04 19:35:00,2.41214,2.41315,2.41214,2.4127,690900000.0
2007-05-04 19:40:00,2.41265,2.4133,2.4126,2.413,665300000.0
2007-05-04 19:45:00,2.4132,2.4132,2.4127,2.4128,175300000.0
2007-05-04 19:50:00,2.4128,2.4131,2.4125,2.4126,319800000.0
2007-05-04 19:55:00,2.4125,2.4129,2.4125,2.4128,225700000.0
2007-05-04 20:00:00,2.4128,2.4141,2.4128,2.4138,568400000.0
2007-05-04 20:05:00,2.4138,2.414,2.41245,2.4125,1114200004.0
2007-05-04 20:10:00,2.4126,2.4132,2.4125,2.4125,680300001.0
2007-05-04 20:15:00,2.4125,2.4131,2.41245,2.4129,1094200002.0
2007-05-04 20:20:00,2.4129,2.4137,2.4129,2.4133,479400000.0
2007-05-04 20:25:00,2.4135,2.4135,2.4131,2.4133,151600000.0
2007-05-04 20:30:00,2.4133,2.414,2.413,2.414,734300000.0
2007-05-04 20:35:00,2.414,2.4142,2.4136,2.4137,466600000.0
2007-05-04 20:40:00,2.4137,2.414,2.41355,2.4138,501200000.0
2007-05-04 20:45:00,2.4138,2.4141,2.41325,2.4135,628800000.0
2007-05-04 20:50:00,2.4137,2.4137,2.413,2.4135,381900000.0
2007-05-04 20:55:00,2.4135,2.4135,2.41275,2.41275,552600000.0
2007-05-04 21:00:00,2.41285,2.413,2.4124,2.4126,426100000.0
2007-05-04 21:05:00,2.4126,2.4129,2.4122,2.41235,282400000.0
2007-05-04 21:10:00,2.4126,2.4127,2.41215,2.4124,454700000.0
2007-05-04 21:15:00,2.4125,2.41255,2.4123,2.4123,155400000.0
2007-05-04 21:20:00,2.4123,2.4128,2.412,2.4128,348100000.0
2007-05-04 21:25:00,2.41275,2.4131,2.41275,2.41275,275200000.0
2007-05-04 21:30:00,2.41285,2.4136,2.41285,2.41315,630700000.0
2007-05-04 21:35:00,2.41325,2.4135,2.4127,2.4131,357200000.0
2007-05-04 21:40:00,2.4131,2.41315,2.4126,2.413,215200000.0
2007-05-04 21:45:00,2.413,2.4131,2.4128,2.41285,206800000.0
2007-05-04 21:50:00,2.41285,2.4136,2.4128,2.4136,325800001.0
2007-05-04 21:55:00,2.4136,2.4138,2.4132,2.4135,944700000.0
2007-05-04 22:00:00,2.4133,2.4138,2.4131,2.4138,376900000.0
2007-05-04 22:05:00,2.41365,2.414,2.4134,2.4139,487100000.0
2007-05-04 22:10:00,2.4138,2.414,2.4135,2.4139,430300000.0
2007-05-04 22:15:00,2.4139,2.4141,2.41355,2.41355,324400000.0
2007-05-04 22:20:00,2.4136,2.4143,2.4136,2.4141,233700000.0
2007-05-04 22:25:00,2.41415,2.41415,2.4134,2.4135,252600000.0
2007-05-04 22:30:00,2.41345,2.4136,2.4133,2.41355,219600000.0
2007-05-04 22:35:00,2.41355,2.41365,2.41313,2.41313,234400000.0
2007-05-04 22:40:00,2.4136,2.4138,2.4132,2.4133,160700000.0
2007-05-04 22:45:00,2.4133,2.41385,2.4133,2.4135,225500000.0
2007-05-04 22:50:00,2.4135,2.4136,2.4124,2.4127,196400000.0
2007-05-04 22:55:00,2.4127,2.4142,2.4126,2.4126,480500000.0
2007-05-06 23:00:00,2.4129,2.4133,2.4127,2.4131,101400000.0
2007-05-06 23:05:00,2.4133,2.4133,2.4128,2.4128,61200000.0
2007-05-06 23:10:00,2.413,2.4132,2.41266,2.4131,282700000.0
2007-05-06 23:15:00,2.4132,2.4134,2.413,2.4132,131600000.0
2007-05-06 23:20:00,2.4132,2.4136,2.4132,2.4136,248800000.0
2007-05-06 23:25:00,2.41333,2.4136,2.41278,2.4136,258100000.0
2007-05-06 23:30:00,2.41326,2.4136,2.4132,2.41325,73500000.0
2007-05-06 23:35:00,2.41332,2.4136,2.41311,2.41323,299800000.0
2007-05-06 23:40:00,2.4136,2.41375,2.413,2.4132,176600000.0
2007-05-06 23:45:00,2.4133,2.4134,2.4125,2.4129,331200000.0
2007-05-06 23:50:00,2.4129,2.41315,2.4127,2.4129,287300000.0
2007-05-06 23:55:00,2.41352,2.41355,2.4125,2.4129,159400000.0
2007-05-07 00:00:00,2.4129,2.4134,2.4128,2.4131,157500000.0
2007-05-07 00:05:00,2.413,2.4131,2.41245,2.4129,51200000.0
2007-05-07 00:10:00,2.4129,2.41325,2.4122,2.4131,293700000.0
2007-05-07 00:15:00,2.41262,2.4132,2.41262,2.41277,156100000.0
2007-05-07 00:20:00,2.413,2.4131,2.4127,2.4128,12800000.0
2007-05-07 00:25:00,2.4129,2.4129,2.41233,2.41247,277100000.0
2007-05-07 00:30:00,2.41231,2.413,2.41231,2.4129,81600000.0
2007-05-07 00:35:00,2.413,2.4131,2.41227,2.41282,287200000.0
2007-05-07 00:40:00,2.41277,2.4131,2.4125,2.4127,115200000.0
2007-05-07 00:45:00,2.4129,2.4131,2.41225,2.4127,86400000.0
2007-05-07 00:50:00,2.4129,2.4131,2.4127,2.4129,64600000.0
2007-05-07 00:55:00,2.4129,2.4132,2.4128,2.4132,32000000.0
2007-05-07 01:00:00,2.4133,2.4137,2.4131,2.4133,80900000.0
2007-05-07 01:05:00,2.41319,2.4138,2.413,2.4135,237287500.0
2007-05-07 01:10:00,2.4138,2.4138,2.4128,2.4133,174525000.0
2007-05-07 01:15:00,2.4128,2.4133,2.41273,2.4132,374600000.0
2007-05-07 01:20:00,2.4132,2.4135,2.4131,2.4135,100012500.0
2007-05-07 01:25:00,2.4136,2.4137,2.4133,2.4137,42412500.0
2007-05-07 01:30:00,2.4136,2.4136,2.4129,2.41307,120000000.0
2007-05-07 01:35:00,2.41305,2.41345,2.41293,2.41345,155200000.0
2007-05-07 01:40:00,2.4134,2.4137,2.413,2.413,240400000.0
2007-05-07 01:45:00,2.4132,2.4135,2.413,2.4132,206400000.0
2007-05-07 01:50:00,2.4132,2.4137,2.41245,2.4137,204262500.0
2007-05-07 01:55:00,2.4137,2.4137,2.41288,2.413,319975000.0
2007-05-07 02:00:00,2.4131,2.4134,2.4128,2.4132,364500000.0
2007-05-07 02:05:00,2.4131,2.4137,2.4123,2.4134,605100000.0
2007-05-07 02:10:00,2.4136,2.4141,2.4135,2.4141,210900000.0
2007-05-07 02:15:00,2.4141,2.4143,2.4135,2.4139,589300000.0
2007-05-07 02:20:00,2.4138,2.414,2.4133,2.4133,819000000.0
2007-05-07 02:25:00,2.4136,2.4139,2.4135,2.4136,385000000.0
2007-05-07 02:30:00,2.4135,2.4138,2.4134,2.4134,273100000.0
2007-05-07 02:35:00,2.4132,2.4133,2.4126,2.4126,337199999.0
2007-05-07 02:40:00,2.4126,2.4127,2.4122,2.4126,355300000.0
2007-05-07 02:45:00,2.4126,2.413,2.4122,2.4125,675500000.0
2007-05-07 02:50:00,2.4124,2.4127,2.412,2.4126,701600000.0
2007-05-07 02:55:00,2.4125,2.4129,2.4121,2.4126,687200001.0
2007-05-07 03:00:00,2.4126,2.413,2.4121,2.4129,670499999.0
2007-05-07 03:05:00,2.413,2.4145,2.413,2.414,637200000.0
2007-05-07 03:10:00,2.414,2.4148,2.4134,2.4144,935100001.0
2007-05-07 03:15:00,2.4144,2.4151,2.414,2.4146,851700001.0
2007-05-07 03:20:00,2.4146,2.4152,2.4145,2.415,609700000.0
2007-05-07 03:25:00,2.415,2.4153,2.4144,2.4149,350000000.0
2007-05-07 03:30:00,2.4151,2.4153,2.4144,2.4147,190700000.0
2007-05-07 03:35:00,2.4148,2.4153,2.4144,2.4149,407900000.0
2007-05-07 03:40:00,2.4149,2.415,2.4143,2.4144,300800000.0
2007-05-07 03:45:00,2.4144,2.4144,2.4136,2.4137,348500000.0
2007-05-07 03:50:00,2.4138,2.4142,2.4137,2.414,280800000.0
2007-05-07 03:55:00,2.414,2.4145,2.41373,2.4144,392700000.0
2007-05-07 04:00:00,2.4144,2.4144,2.4139,2.4141,476800000.0
2007-05-07 04:05:00,2.4139,2.4142,2.4139,2.4142,275600000.0
2007-05-07 04:10:00,2.4143,2.4147,2.414,2.4144,375500000.0
2007-05-07 04:15:00,2.4144,2.4149,2.4141,2.4145,683400000.0
2007-05-07 04:20:00,2.4145,2.4146,2.4139,2.41428,228600000.0
2007-05-07 04:25:00,2.4145,2.4145,2.4145,2.4145,89600000.0
2007-05-07 04:30:00,2.41415,2.4149,2.41392,2.4143,233900000.0
2007-05-07 04:35:00,2.41432,2.4146,2.41421,2.4146,347300000.0
2007-05-07 04:40:00,2.4144,2.4146,2.41347,2.4142,152700000.0
2007-05-07 04:45:00,2.4142,2.4144,2.4142,2.4143,123200000.0
2007-05-07 04:50:00,2.4143,2.4145,2.414,2.4142,579499996.0
2007-05-07 04:55:00,2.4144,2.4144,2.41351,2.4138,193500000.0
2007-05-07 05:00:00,2.414,2.414,2.4135,2.4135,113400000.0
2007-05-07 05:05:00,2.41295,2.4138,2.41282,2.4138,288800000.0
2007-05-07 05:10:00,2.4138,2.414,2.4136,2.4138,607500001.0
2007-05-07 05:15:00,2.4138,2.414,2.4135,2.4137,265400000.0
2007-05-07 05:20:00,2.4137,2.4138,2.41311,2.4138,239000000.0
2007-05-07 05:25:00,2.4137,2.4138,2.4137,2.4138,153200000.0
2007-05-07 05:30:00,2.4138,2.4139,2.4137,2.4139,91200000.0
2007-05-07 05:35:00,2.414,2.415,2.4136,2.415,608500000.0
2007-05-07 05:40:00,2.415,2.4152,2.4147,2.4148,447600000.0
2007-05-07 05:45:00,2.4151,2.4152,2.4146,2.4148,352300000.0
2007-05-07 05:50:00,2.4148,2.4151,2.4146,2.4146,244500000.0
2007-05-07 05:55:00,2.4146,2.4147,2.4146,2.4147,87200000.0
2007-05-07 06:00:00,2.4147,2.4154,2.4145,2.4153,472400000.0
2007-05-07 06:05:00,2.4153,2.4154,2.4147,2.4148,619400000.0
2007-05-07 06:10:00,2.4149,2.4149,2.41384,2.4142,495100000.0
2007-05-07 06:15:00,2.4146,2.4146,2.4137,2.4139,221300000.0
2007-05-07 06:20:00,2.4138,2.414,2.4136,2.4138,377700000.0
2007-05-07 06:25:00,2.4138,2.4144,2.4136,2.4142,516800000.0
2007-05-07 06:30:00,2.4142,2.4148,2.4139,2.4145,665600000.0
2007-05-07 06:35:00,2.4144,2.4146,2.4138,2.414,375700000.0
2007-05-07 06:40:00,2.414,2.4144,2.41311,2.41335,501400000.0
2007-05-07 06:45:00,2.4137,2.4137,2.4127,2.413,364400000.0
2007-05-07 06:50:00,2.413,2.4132,2.4127,2.4132,172600000.0
2007-05-07 06:55:00,2.4133,2.4135,2.4131,2.4131,422400000.0
2007-05-07 07:00:00,2.4132,2.4134,2.4131,2.4131,141900000.0
2007-05-07 07:05:00,2.4131,2.4137,2.413,2.4133,711100000.0
2007-05-07 07:10:00,2.4135,2.4139,2.4133,2.4136,390500000.0
2007-05-07 07:15:00,2.4136,2.4136,2.4131,2.4132,176500000.0
2007-05-07 07:20:00,2.4134,2.4137,2.4131,2.4135,283000000.0
2007-05-07 07:25:00,2.4136,2.4136,2.4131,2.4133,188000000.0
2007-05-07 07:30:00,2.4132,2.4134,2.4125,2.4127,466300000.0
2007-05-07 07:35:00,2.4127,2.4134,2.4124,2.4128,317300000.0
2007-05-07 07:40:00,2.4126,2.4131,2.4125,2.4127,291500000.0
2007-05-07 07:45:00,2.4125,2.4134,2.4118,2.4132,540800000.0
2007-05-07 07:50:00,2.4133,2.414,2.413,2.4134,783800000.0
2007-05-07 07:55:00,2.4133,2.4138,2.4131,2.4135,482900000.0
2007-05-07 08:00:00,2.4137,2.4137,2.4132,2.4133,301600000.0
2007-05-07 08:05:00,2.4132,2.4136,2.4115,2.4115,1067400003.0
2007-05-07 08:10:00,2.4115,2.4122,2.4113,2.4119,542000000.0
2007-05-07 08:15:00,2.412,2.4124,2.4118,2.4123,416700000.0
2007-05-07 08:20:00,2.4122,2.4134,2.4122,2.4131,382400000.0
2007-05-07 08:25:00,2.4131,2.4138,2.4129,2.4132,434300000.0
2007-05-07 08:30:00,2.4133,2.4138,2.413,2.4135,369475000.0
2007-05-07 08:35:00,2.4135,2.414,2.4133,2.4136,355550000.0
2007-05-07 08:40:00,2.4136,2.414,2.4133,2.4135,276200000.0
2007-05-07 08:45:00,2.4135,2.4142,2.4126,2.4127,851400000.0
2007-05-07 08:50:00,2.4128,2.4136,2.4126,2.4131,551500000.0
2007-05-07 08:55:00,2.4132,2.4135,2.4129,2.4132,447100000.0
2007-05-07 09:00:00,2.4133,2.4135,2.413,2.4135,320000000.0
2007-05-07 09:05:00,2.4135,2.4141,2.4135,2.4136,548800000.0
2007-05-07 09:10:00,2.4136,2.4137,2.4133,2.4135,363200000.0
2007-05-07 09:15:00,2.4137,2.4137,2.4131,2.4134,283099999.0
2007-05-07 09:20:00,2.4134,2.4139,2.4131,2.4139,439200000.0
2007-05-07 09:25:00,2.4138,2.414,2.4135,2.4139,481100000.0
2007-05-07 09:30:00,2.414,2.4148,2.4135,2.4137,1207000000.0
2007-05-07 09:35:00,2.4136,2.4138,2.413,2.4134,929700000.0
2007-05-07 09:40:00,2.4134,2.4138,2.4132,2.4137,653100000.0
2007-05-07 09:45:00,2.4137,2.4138,2.4132,2.4137,418000000.0
2007-05-07 09:50:00,2.4138,2.4146,2.4138,2.4144,115850000.0
2007-05-07 09:55:00,2.4144,2.4146,2.414,2.4146,440587500.0
2007-05-07 10:00:00,2.4146,2.4151,2.4146,2.4149,88425000.0
2007-05-07 10:05:00,2.4149,2.4152,2.4149,2.4151,110300000.0
2007-05-07 10:10:00,2.4151,2.4153,2.4149,2.415,200037500.0
2007-05-07 10:15:00,2.415,2.4155,2.4148,2.4155,365150000.0
2007-05-07 10:20:00,2.4154,2.4155,2.415,2.4151,196725000.0
2007-05-07 10:25:00,2.4151,2.4154,2.4147,2.4148,208700000.0
2007-05-07 10:30:00,2.4148,2.4153,2.4148,2.4151,348200000.0
2007-05-07 10:35:00,2.4151,2.4156,2.4148,2.4154,309200000.0
2007-05-07 10:40:00,2.4154,2.4155,2.4149,2.4151,259200000.0
2007-05-07 10:45:00,2.415,2.4153,2.415,2.4152,365400000.0
2007-05-07 10:50:00,2.4152,2.4153,2.4149,2.4151,284500000.0
2007-05-07 10:55:00,2.4151,2.4154,2.4149,2.4152,376600000.0
2007-05-07 11:00:00,2.4152,2.4152,2.415,2.4151,268800000.0
2007-05-07 11:05:00,2.415,2.4155,2.415,2.4152,234400000.0
2007-05-07 11:10:00,2.4152,2.4154,2.4148,2.4149,257400000.0
2007-05-07 11:15:00,2.4149,2.4153,2.4145,2.4147,451900000.0
2007-05-07 11:20:00,2.4148,2.4151,2.41429,2.41454,508500000.0
2007-05-07 11:25:00,2.4149,2.4149,2.4144,2.4146,445400000.0
2007-05-07 11:30:00,2.4146,2.415,2.4142,2.4149,259200000.0
2007-05-07 11:35:00,2.415,2.415,2.4147,2.4149,106700000.0
2007-05-07 11:40:00,2.4148,2.4149,2.41408,2.4146,769900000.0
2007-05-07 11:45:00,2.4146,2.4149,2.4143,2.4144,698600002.0
2007-05-07 11:50:00,2.4145,2.4151,2.4142,2.4143,522100001.0
2007-05-07 11:55:00,2.4143,2.4148,2.4139,2.4147,899999999.0
2007-05-07 12:00:00,2.4147,2.4151,2.4142,2.4146,736900001.0
2007-05-07 12:05:00,2.4147,2.4153,2.4145,2.4152,640000000.0
2007-05-07 12:10:00,2.4152,2.4154,2.415,2.415,289700000.0
2007-05-07 12:15:00,2.415,2.4153,2.4149,2.4153,196800000.0
2007-05-07 12:20:00,2.4153,2.416,2.415,2.4159,173600000.0
2007-05-07 12:25:00,2.4159,2.4174,2.4157,2.4165,880800000.0
2007-05-07 12:30:00,2.4165,2.417,2.4163,2.4163,544150000.0
2007-05-07 12:35:00,2.4164,2.4168,2.4162,2.4168,491500000.0
2007-05-07 12:40:00,2.4168,2.4169,2.4163,2.4166,494400000.0
2007-05-07 12:45:00,2.4165,2.4166,2.4162,2.4162,346300000.0
2007-05-07 12:50:00,2.4162,2.4175,2.4161,2.4163,771500000.0
2007-05-07 12:55:00,2.4163,2.4166,2.4158,2.4161,499100000.0
2007-05-07 13:00:00,2.416,2.4162,2.4158,2.4158,480600000.0
2007-05-07 13:05:00,2.4158,2.4161,2.4157,2.4157,298800000.0
2007-05-07 13:10:00,2.4158,2.4158,2.4154,2.4156,396300000.0
2007-05-07 13:15:00,2.4156,2.4157,2.4153,2.4155,280000000.0
2007-05-07 13:20:00,2.4156,2.4158,2.4153,2.4158,322300000.0
2007-05-07 13:25:00,2.4156,2.4159,2.4155,2.4159,520000000.0
2007-05-07 13:30:00,2.4159,2.4159,2.4148,2.4151,545500000.0
2007-05-07 13:35:00,2.415,2.4154,2.4148,2.4151,1148400000.0
2007-05-07 13:40:00,2.4151,2.4155,2.4149,2.4153,892300000.0
2007-05-07 13:45:00,2.4153,2.4157,2.4152,2.4154,441200000.0
2007-05-07 13:50:00,2.4154,2.4157,2.4152,2.4155,344300000.0
2007-05-07 13:55:00,2.4152,2.4154,2.4151,2.4152,800200000.0
2007-05-07 14:00:00,2.4152,2.4152,2.4147,2.4151,838400000.0
2007-05-07 14:05:00,2.415,2.415,2.4142,2.4142,1248400000.0
2007-05-07 14:10:00,2.4143,2.4143,2.4136,2.4138,533600000.0
2007-05-07 14:15:00,2.4137,2.414,2.4136,2.414,799400000.0
2007-05-07 14:20:00,2.414,2.4143,2.4137,2.4138,992300000.0
2007-05-07 14:25:00,2.4139,2.4145,2.4137,2.4144,1352799984.0
2007-05-07 14:30:00,2.4144,2.4145,2.4122,2.4128,1594299996.0
2007-05-07 14:35:00,2.4128,2.4135,2.4127,2.4132,1756299999.0
2007-05-07 14:40:00,2.4131,2.4142,2.4131,2.4141,946300000.0
2007-05-07 14:45:00,2.4141,2.4144,2.4139,2.4142,765000000.0
2007-05-07 14:50:00,2.4142,2.4145,2.414,2.4141,1041800000.0
2007-05-07 14:55:00,2.4141,2.4142,2.4131,2.4135,1375500000.0
2007-05-07 15:00:00,2.4134,2.4141,2.4132,2.4137,1097100000.0
2007-05-07 15:05:00,2.4137,2.4139,2.413,2.4131,1273000000.0
2007-05-07 15:10:00,2.4131,2.4133,2.4129,2.413,859300001.0
2007-05-07 15:15:00,2.41295,2.4133,2.4129,2.4132,578100000.0
2007-05-07 15:20:00,2.4132,2.4134,2.4131,2.4134,562000000.0
2007-05-07 15:25:00,2.4133,2.4135,2.413,2.4132,326300000.0
2007-05-07 15:30:00,2.4133,2.4133,2.4126,2.413,675400000.0
2007-05-07 15:35:00,2.4128,2.4136,2.4128,2.4134,975800000.0
2007-05-07 15:40:00,2.4134,2.414,2.413,2.4133,1162700000.0
2007-05-07 15:45:00,2.4133,2.4134,2.413,2.4131,527200000.0
2007-05-07 15:50:00,2.4131,2.4134,2.4129,2.4133,867500000.0
2007-05-07 15:55:00,2.4132,2.4135,2.4131,2.4133,800000004.0
2007-05-07 16:00:00,2.4133,2.4139,2.4132,2.4138,1867199988.0
2007-05-07 16:05:00,2.4137,2.4138,2.4133,2.4137,745699998.0
2007-05-07 16:10:00,2.4137,2.4141,2.4137,2.4139,896600000.0
2007-05-07 16:15:00,2.4139,2.414,2.4133,2.4135,1043500000.0
2007-05-07 16:20:00,2.4135,2.414,2.4135,2.4136,1234999993.0
2007-05-07 16:25:00,2.4136,2.4137,2.4131,2.4133,1177700000.0
2007-05-07 16:30:00,2.4133,2.4135,2.4129,2.4129,1096600000.0
2007-05-07 16:35:00,2.4129,2.4129,2.4124,2.4125,518300000.0
2007-05-07 16:40:00,2.4125,2.4128,2.4123,2.4128,1176300000.0
2007-05-07 16:45:00,2.4128,2.4136,2.4126,2.4132,1382999993.0
2007-05-07 16:50:00,2.4132,2.4135,2.4128,2.4132,1565399996.0
2007-05-07 16:55:00,2.4132,2.4134,2.4127,2.4131,1804699999.0
2007-05-07 17:00:00,2.4131,2.4131,2.4122,2.4126,946500002.0
2007-05-07 17:05:00,2.4127,2.4128,2.4125,2.4127,668300005.0
2007-05-07 17:10:00,2.4127,2.4133,2.4127,2.4131,1055699997.0
2007-05-07 17:15:00,2.4131,2.4135,2.4129,2.4131,1119100004.0
2007-05-07 17:20:00,2.413,2.4133,2.4128,2.4129,1300300000.0
2007-05-07 17:25:00,2.413,2.4132,2.4125,2.4128,976399997.0
2007-05-07 17:30:00,2.4128,2.413,2.4123,2.4125,735100000.0
2007-05-07 17:35:00,2.4125,2.4126,2.4118,2.4119,697100007.0
2007-05-07 17:40:00,2.4121,2.4123,2.4118,2.4121,994000000.0
2007-05-07 17:45:00,2.4121,2.4124,2.412,2.4124,1266700000.0
2007-05-07 17:50:00,2.4124,2.4126,2.4122,2.4123,579000000.0
2007-05-07 17:55:00,2.4123,2.4125,2.4121,2.4123,831200000.0
2007-05-07 18:00:00,2.4123,2.4125,2.4123,2.4124,392800004.0
2007-05-07 18:05:00,2.4125,2.4125,2.4122,2.4123,418300000.0
2007-05-07 18:10:00,2.4123,2.4124,2.412,2.4121,402400000.0
2007-05-07 18:15:00,2.412,2.4125,2.4117,2.412,954599999.0
2007-05-07 18:20:00,2.4121,2.4123,2.4116,2.4121,867599999.0
2007-05-07 18:25:00,2.4121,2.4127,2.4118,2.4122,956300004.0
2007-05-07 18:30:00,2.4121,2.4127,2.4121,2.4125,818700000.0
2007-05-07 18:35:00,2.4124,2.4126,2.4123,2.4124,277500000.0
2007-05-07 18:40:00,2.4124,2.4125,2.4122,2.4123,746400000.0
2007-05-07 18:45:00,2.4123,2.4123,2.4121,2.4121,106800000.0
2007-05-07 18:50:00,2.41157,2.4122,2.41132,2.4119,621300003.0
2007-05-07 18:55:00,2.4119,2.4124,2.4119,2.4121,691800001.0
2007-05-07 19:00:00,2.4121,2.4126,2.4121,2.4124,661000000.0
2007-05-07 19:05:00,2.4124,2.4125,2.412,2.4125,297400000.0
2007-05-07 19:10:00,2.4125,2.4128,2.4121,2.4127,694100000.0
2007-05-07 19:15:00,2.4127,2.4127,2.4123,2.4126,596900001.0
2007-05-07 19:20:00,2.4126,2.4127,2.4124,2.4125,366899999.0
2007-05-07 19:25:00,2.4125,2.4129,2.4125,2.4128,489199999.0
2007-05-07 19:30:00,2.4129,2.4134,2.4128,2.4132,1438800000.0
2007-05-07 19:35:00,2.4132,2.4138,2.4132,2.4134,1262100000.0
2007-05-07 19:40:00,2.4134,2.4135,2.413,2.4133,872500000.0
2007-05-07 19:45:00,2.4132,2.4133,2.4127,2.4127,699600000.0
2007-05-07 19:50:00,2.4127,2.4128,2.4124,2.4124,764900003.0
2007-05-07 19:55:00,2.4124,2.4127,2.4123,2.4126,897999997.0
2007-05-07 20:00:00,2.4126,2.413,2.4124,2.4125,699100000.0
2007-05-07 20:05:00,2.4124,2.4131,2.4124,2.4131,432700000.0
2007-05-07 20:10:00,2.4131,2.4134,2.4129,2.4132,524000000.0
2007-05-07 20:15:00,2.4132,2.4133,2.413,2.4132,390400000.0
2007-05-07 20:20:00,2.4131,2.4132,2.4129,2.4132,769200000.0
2007-05-07 20:25:00,2.4132,2.4136,2.4132,2.4134,279200000.0
2007-05-07 20:30:00,2.4136,2.4137,2.4132,2.4134,491600000.0
2007-05-07 20:35:00,2.4136,2.414,2.4135,2.4138,103900000.0
2007-05-07 20:40:00,2.4138,2.4141,2.4138,2.4141,498000000.0
2007-05-07 20:45:00,2.4141,2.4152,2.4141,2.4151,661000000.0
2007-05-07 20:50:00,2.4151,2.4151,2.4144,2.415,1125000002.0
2007-05-07 20:55:00,2.415,2.4154,2.4145,2.415,845400000.0
2007-05-07 21:00:00,2.415,2.415,2.4143,2.4145,692100000.0
2007-05-07 21:05:00,2.4145,2.4147,2.4143,2.4146,620200001.0
2007-05-07 21:10:00,2.4146,2.4148,2.4143,2.4146,611000001.0
2007-05-07 21:15:00,2.4146,2.4146,2.4142,2.4145,208400000.0
2007-05-07 21:20:00,2.4145,2.4147,2.4144,2.4146,332900000.0
2007-05-07 21:25:00,2.4146,2.4148,2.4143,2.4143,279200000.0
2007-05-07 21:30:00,2.4143,2.4145,2.414,2.4144,192000000.0
2007-05-07 21:35:00,2.4144,2.4146,2.4144,2.4145,248700000.0
2007-05-07 21:40:00,2.4145,2.4148,2.4142,2.4146,668800000.0
2007-05-07 21:45:00,2.4147,2.4148,2.4144,2.4145,387000000.0
2007-05-07 21:50:00,2.4145,2.4148,2.4137,2.414,404800000.0
2007-05-07 21:55:00,2.414,2.4142,2.4132,2.4134,311800000.0
2007-05-07 22:00:00,2.4135,2.4138,2.4132,2.4134,805400000.0
2007-05-07 22:05:00,2.4135,2.4136,2.4134,2.4136,376700000.0
2007-05-07 22:10:00,2.4136,2.4139,2.4132,2.4137,691500000.0
2007-05-07 22:15:00,2.4138,2.4138,2.4135,2.4136,741900000.0
2007-05-07 22:20:00,2.4136,2.4136,2.4135,2.4135,268100000.0
2007-05-07 22:25:00,2.4135,2.4142,2.41269,2.4133,770099998.0
2007-05-07 22:30:00,2.4133,2.4138,2.4132,2.4135,277600000.0
2007-05-07 22:35:00,2.4136,2.4141,2.4135,2.414,442400000.0
2007-05-07 22:40:00,2.414,2.4142,2.4139,2.4142,451900000.0
2007-05-07 22:45:00,2.4141,2.4141,2.4137,2.4137,433100000.0
2007-05-07 22:50:00,2.4137,2.4138,2.4135,2.4136,120800000.0
2007-05-07 22:55:00,2.4136,2.414,2.4136,2.4136,401700003.0
2007-05-07 23:00:00,2.4136,2.4141,2.4134,2.4134,178200000.0
2007-05-07 23:05:00,2.4135,2.4137,2.4133,2.4133,121900000.0
2007-05-07 23:10:00,2.4129,2.4138,2.4129,2.4135,346100001.0
2007-05-07 23:15:00,2.4135,2.4139,2.4133,2.4136,178400000.0
2007-05-07 23:20:00,2.4137,2.414,2.4135,2.4135,161600000.0
2007-05-07 23:25:00,2.41319,2.4141,2.41311,2.4141,271000000.0
2007-05-07 23:30:00,2.414,2.4142,2.4138,2.4138,120800000.0
2007-05-07 23:35:00,2.414,2.4144,2.41348,2.4143,151900000.0
2007-05-07 23:40:00,2.4145,2.4149,2.4138,2.4143,202900000.0
2007-05-07 23:45:00,2.4145,2.4147,2.4137,2.4144,215600000.0
2007-05-07 23:50:00,2.41406,2.4146,2.41383,2.41427,361500000.0
2007-05-07 23:55:00,2.4144,2.4146,2.4143,2.4146,96100000.0
2007-05-08 00:00:00,2.4146,2.4146,2.41401,2.4144,268700000.0
2007-05-08 00:05:00,2.41397,2.4144,2.41375,2.4144,295400000.0
2007-05-08 00:10:00,2.4144,2.4147,2.41382,2.4146,204099999.0
2007-05-08 00:15:00,2.4148,2.41488,2.4142,2.41442,565900000.0
2007-05-08 00:20:00,2.4148,2.4148,2.4146,2.4148,93400000.0
2007-05-08 00:25:00,2.4148,2.4149,2.41424,2.4145,318300000.0
2007-05-08 00:30:00,2.4145,2.4147,2.4137,2.4139,181700000.0
2007-05-08 00:35:00,2.4137,2.4149,2.4137,2.4141,240700000.0
2007-05-08 00:40:00,2.4143,2.4143,2.414,2.4142,136800000.0
2007-05-08 00:45:00,2.4143,2.4145,2.4142,2.4145,211100000.0
2007-05-08 00:50:00,2.4146,2.4146,2.4141,2.4143,323700000.0
2007-05-08 00:55:00,2.4144,2.415,2.4144,2.4148,268100002.0
2007-05-08 01:00:00,2.4149,2.4153,2.4147,2.4149,358700000.0
2007-05-08 01:05:00,2.4152,2.4153,2.4148,2.4151,298400000.0
2007-05-08 01:10:00,2.4151,2.4151,2.4147,2.4151,96700000.0
2007-05-08 01:15:00,2.415,2.4153,2.41441,2.4146,305700000.0
2007-05-08 01:20:00,2.4139,2.4149,2.4139,2.4148,183900000.0
2007-05-08 01:25:00,2.4148,2.415,2.4142,2.4149,375000000.0
2007-05-08 01:30:00,2.4149,2.415,2.4144,2.4144,425100000.0
2007-05-08 01:35:00,2.4146,2.4147,2.4142,2.4145,349400000.0
2007-05-08 01:40:00,2.4146,2.4149,2.41381,2.4149,167900000.0
2007-05-08 01:45:00,2.4149,2.4151,2.4146,2.4147,358100000.0
2007-05-08 01:50:00,2.4147,2.415,2.4146,2.4147,366900000.0
2007-05-08 01:55:00,2.4147,2.415,2.4146,2.415,218000000.0
2007-05-08 02:00:00,2.415,2.4154,2.4146,2.4153,407200000.0
2007-05-08 02:05:00,2.415,2.4161,2.4148,2.4159,417500000.0
2007-05-08 02:10:00,2.4159,2.4159,2.4154,2.4155,131200000.0
2007-05-08 02:15:00,2.4155,2.4157,2.415,2.415,328400000.0
2007-05-08 02:20:00,2.4151,2.4153,2.4149,2.4153,239000000.0
2007-05-08 02:25:00,2.4154,2.4157,2.41468,2.41506,249700000.0
2007-05-08 02:30:00,2.4156,2.4157,2.41469,2.4156,205400000.0
2007-05-08 02:35:00,2.4156,2.4156,2.4151,2.4151,59300000.0
2007-05-08 02:40:00,2.4148,2.417,2.4148,2.417,527000000.0
2007-05-08 02:45:00,2.417,2.4181,2.4157,2.4159,706600001.0
2007-05-08 02:50:00,2.4158,2.4165,2.4156,2.4165,1175200000.0
2007-05-08 02:55:00,2.4164,2.4168,2.4159,2.4166,1062300001.0
2007-05-08 03:00:00,2.4167,2.417,2.4164,2.417,652900000.0
2007-05-08 03:05:00,2.417,2.4171,2.4158,2.4158,695200000.0
2007-05-08 03:10:00,2.4159,2.4165,2.4154,2.4163,543100000.0
2007-05-08 03:15:00,2.4164,2.417,2.4161,2.4169,482400000.0
2007-05-08 03:20:00,2.417,2.417,2.4168,2.4169,333900000.0
2007-05-08 03:25:00,2.4169,2.4174,2.4166,2.4174,278600000.0
2007-05-08 03:30:00,2.4174,2.4179,2.4168,2.4168,907900000.0
2007-05-08 03:35:00,2.4168,2.417,2.4159,2.4168,943600000.0
2007-05-08 03:40:00,2.4167,2.4171,2.416,2.4167,755800001.0
2007-05-08 03:45:00,2.4168,2.4174,2.4166,2.417,211100001.0
2007-05-08 03:50:00,2.417,2.4173,2.4166,2.4166,324000000.0
2007-05-08 03:55:00,2.4168,2.4172,2.4167,2.4171,263300000.0
2007-05-08 04:00:00,2.4171,2.4172,2.4164,2.4172,580400000.0
2007-05-08 04:05:00,2.4173,2.4173,2.4167,2.4169,459700000.0
2007-05-08 04:10:00,2.4169,2.417,2.4164,2.4166,423200000.0
2007-05-08 04:15:00,2.4166,2.4169,2.4162,2.4165,435800000.0
2007-05-08 04:20:00,2.4165,2.4166,2.4164,2.4166,137600000.0
2007-05-08 04:25:00,2.4166,2.417,2.4164,2.4165,227200000.0
2007-05-08 04:30:00,2.4164,2.4173,2.4164,2.4172,483600000.0
2007-05-08 04:35:00,2.4172,2.4174,2.417,2.4172,205800000.0
2007-05-08 04:40:00,2.4172,2.4177,2.4167,2.4174,923500001.0
2007-05-08 04:45:00,2.4174,2.4178,2.4171,2.4172,499900000.0
2007-05-08 04:50:00,2.4173,2.4177,2.4173,2.4176,108700000.0
2007-05-08 04:55:00,2.4176,2.4176,2.4172,2.4174,152000000.0
2007-05-08 05:00:00,2.4174,2.4177,2.4172,2.4177,306100002.0
2007-05-08 05:05:00,2.4176,2.4178,2.4176,2.4177,268800000.0
2007-05-08 05:10:00,2.4177,2.4182,2.4177,2.418,270100000.0
2007-05-08 05:15:00,2.4179,2.4181,2.4177,2.418,295100000.0
2007-05-08 05:20:00,2.4179,2.418,2.4176,2.4178,208800000.0
2007-05-08 05:25:00,2.418,2.418,2.4176,2.4178,200000000.0
2007-05-08 05:30:00,2.4178,2.418,2.4174,2.4179,576600000.0
2007-05-08 05:35:00,2.4179,2.4179,2.41715,2.4175,356500000.0
2007-05-08 05:40:00,2.4175,2.4176,2.4171,2.4172,76800000.0
2007-05-08 05:45:00,2.4173,2.4173,2.41674,2.4172,184700000.0
2007-05-08 05:50:00,2.4171,2.4178,2.4171,2.4172,239200000.0
2007-05-08 05:55:00,2.4171,2.4173,2.41644,2.4173,128000000.0
2007-05-08 06:00:00,2.4173,2.4175,2.417,2.417,59200000.0
2007-05-08 06:05:00,2.4169,2.417,2.41639,2.41675,67900000.0
2007-05-08 06:10:00,2.4171,2.4175,2.41649,2.4173,370600000.0
2007-05-08 06:15:00,2.4176,2.4177,2.4173,2.4175,263900000.0
2007-05-08 06:20:00,2.4175,2.4178,2.4175,2.4175,204800000.0
2007-05-08 06:25:00,2.4175,2.4175,2.41695,2.4174,215600000.0
2007-05-08 06:30:00,2.4174,2.4176,2.417,2.4174,183100000.0
2007-05-08 06:35:00,2.4173,2.4174,2.41672,2.41703,176800000.0
2007-05-08 06:40:00,2.4173,2.4173,2.4171,2.4171,151200000.0
2007-05-08 06:45:00,2.4171,2.4173,2.41657,2.4173,179000000.0
2007-05-08 06:50:00,2.4173,2.4174,2.417,2.4172,201600000.0
2007-05-08 06:55:00,2.4172,2.4172,2.417,2.4172,116400000.0
2007-05-08 07:00:00,2.4172,2.4172,2.4168,2.4171,179600000.0
2007-05-08 07:05:00,2.4171,2.4172,2.4166,2.4172,153800000.0
2007-05-08 07:10:00,2.4171,2.4172,2.4167,2.4167,239200000.0
2007-05-08 07:15:00,2.4168,2.417,2.4167,2.417,54400000.0
2007-05-08 07:20:00,2.417,2.4171,2.4168,2.4171,120800000.0
2007-05-08 07:25:00,2.4173,2.4173,2.4166,2.4168,67200000.0
2007-05-08 07:30:00,2.4168,2.4168,2.4165,2.4166,89600000.0
2007-05-08 07:35:00,2.4166,2.4167,2.4162,2.4164,220800000.0
2007-05-08 07:40:00,2.4164,2.4167,2.4163,2.4164,450100000.0
2007-05-08 07:45:00,2.4164,2.4167,2.4161,2.4167,577500000.0
2007-05-08 07:50:00,2.4167,2.4171,2.4165,2.4167,238400000.0
2007-05-08 07:55:00,2.4167,2.4171,2.4161,2.4163,697300000.0
2007-05-08 08:00:00,2.4163,2.4166,2.416,2.416,511500002.0
2007-05-08 08:05:00,2.4159,2.4165,2.4156,2.4159,414000000.0
2007-05-08 08:10:00,2.416,2.416,2.4155,2.4157,642700000.0
2007-05-08 08:15:00,2.4158,2.4164,2.4157,2.4161,537100000.0
2007-05-08 08:20:00,2.4163,2.4167,2.4156,2.4157,899500000.0
2007-05-08 08:25:00,2.4157,2.4157,2.4149,2.4154,1239799998.0
2007-05-08 08:30:00,2.4156,2.4174,2.4155,2.4172,1289399998.0
2007-05-08 08:35:00,2.4172,2.4176,2.4169,2.4173,597099999.0
2007-05-08 08:40:00,2.4173,2.4175,2.4169,2.417,730200000.0
2007-05-08 08:45:00,2.417,2.4173,2.4166,2.4172,961800001.0
2007-05-08 08:50:00,2.4172,2.4174,2.4165,2.4166,645900000.0
2007-05-08 08:55:00,2.4166,2.4178,2.4166,2.4172,954700000.0
2007-05-08 09:00:00,2.4172,2.4191,2.4171,2.4189,1353199998.0
2007-05-08 09:05:00,2.4189,2.4194,2.4184,2.4189,1230600001.0
2007-05-08 09:10:00,2.4189,2.4195,2.4187,2.4193,825600000.0
2007-05-08 09:15:00,2.4193,2.4193,2.4188,2.4191,341000000.0
2007-05-08 09:20:00,2.4191,2.4192,2.4186,2.4187,584700000.0
2007-05-08 09:25:00,2.4186,2.4187,2.4173,2.4182,1692299998.0
2007-05-08 09:30:00,2.4182,2.4188,2.4179,2.4182,1513899993.0
2007-05-08 09:35:00,2.4182,2.4184,2.4176,2.418,663600000.0
2007-05-08 09:40:00,2.418,2.419,2.4178,2.4187,942800000.0
2007-05-08 09:45:00,2.4187,2.4191,2.4183,2.4184,945099997.0
2007-05-08 09:50:00,2.4183,2.4186,2.4179,2.4185,813100000.0
2007-05-08 09:55:00,2.4184,2.4189,2.418,2.4185,1512900000.0
2007-05-08 10:00:00,2.4185,2.419,2.4183,2.4189,1276600001.0
2007-05-08 10:05:00,2.4189,2.4191,2.4187,2.4189,686000000.0
2007-05-08 10:10:00,2.4188,2.4198,2.4188,2.41945,1742400000.0
2007-05-08 10:15:00,2.4194,2.4205,2.41935,2.42045,2462499996.0
2007-05-08 10:20:00,2.4204,2.4208,2.4201,2.4201,2087700002.0
2007-05-08 10:25:00,2.4201,2.4204,2.4198,2.4201,985700000.0
2007-05-08 10:30:00,2.4202,2.4207,2.4199,2.42035,1403699997.0
2007-05-08 10:35:00,2.4204,2.4211,2.4201,2.4208,1506699988.0
2007-05-08 10:40:00,2.4208,2.4211,2.4203,2.4207,1983099996.0
2007-05-08 10:45:00,2.4207,2.4214,2.4206,2.4208,2074399988.0
2007-05-08 10:50:00,2.4208,2.4215,2.4207,2.4212,935899996.0
2007-05-08 10:55:00,2.4212,2.4217,2.4211,2.4216,1336599997.0
2007-05-08 11:00:00,2.4216,2.4223,2.4214,2.4215,1938900000.0
2007-05-08 11:05:00,2.4215,2.4219,2.4214,2.4215,921799998.0
2007-05-08 11:10:00,2.4215,2.42205,2.4212,2.4219,1132199998.0
2007-05-08 11:15:00,2.4219,2.4221,2.4217,2.42185,1037799999.0
2007-05-08 11:20:00,2.422,2.42265,2.42185,2.4222,1044399999.0
2007-05-08 11:25:00,2.4222,2.4224,2.42195,2.4222,936399996.0
2007-05-08 11:30:00,2.4222,2.4225,2.4215,2.4224,285700000.0
2007-05-08 11:35:00,2.4224,2.4228,2.4219,2.4222,1137999998.0
2007-05-08 11:40:00,2.4221,2.4225,2.4218,2.4223,1597800000.0
2007-05-08 11:45:00,2.4222,2.4233,2.4222,2.4227,1336299999.0
2007-05-08 11:50:00,2.4227,2.4231,2.4225,2.4227,1307300002.0
2007-05-08 11:55:00,2.4227,2.4229,2.4225,2.4225,755000000.0
2007-05-08 12:00:00,2.4225,2.423,2.4225,2.4227,525500000.0
2007-05-08 12:05:00,2.4227,2.4234,2.4224,2.4229,3379600011.0
2007-05-08 12:10:00,2.4228,2.4234,2.4225,2.4233,2275200000.0
2007-05-08 12:15:00,2.4233,2.4236,2.4228,2.4231,2554600000.0
2007-05-08 12:20:00,2.4231,2.4235,2.4227,2.4228,1832999972.0
2007-05-08 12:25:00,2.4229,2.4235,2.4228,2.4232,2580799987.0
2007-05-08 12:30:00,2.4232,2.4242,2.4231,2.4239,1815599996.0
2007-05-08 12:35:00,2.4237,2.4238,2.4229,2.4234,2545800011.0
2007-05-08 12:40:00,2.4234,2.424,2.4231,2.4235,2279099989.0
2007-05-08 12:45:00,2.4236,2.425,2.4232,2.4244,3743000005.0
2007-05-08 12:50:00,2.4244,2.4248,2.4239,2.4245,2288199996.0
2007-05-08 12:55:00,2.4245,2.425,2.4242,2.4247,1316900003.0
2007-05-08 13:00:00,2.4247,2.4255,2.4244,2.4253,2124500001.0
2007-05-08 13:05:00,2.4253,2.4256,2.4244,2.4247,1281699999.0
2007-05-08 13:10:00,2.4247,2.4251,2.4244,2.4249,1613700006.0
2007-05-08 13:15:00,2.4249,2.4251,2.4222,2.4223,2118499999.0
2007-05-08 13:20:00,2.4224,2.4238,2.4221,2.4231,2632099999.0
2007-05-08 13:25:00,2.4231,2.4232,2.4226,2.4226,1257799999.0
2007-05-08 13:30:00,2.4226,2.4226,2.4215,2.42175,1881199983.0
2007-05-08 13:35:00,2.4217,2.4227,2.4214,2.4226,618700000.0
2007-05-08 13:40:00,2.4227,2.4232,2.4224,2.4231,1500099992.0
2007-05-08 13:45:00,2.4231,2.4238,2.4229,2.4237,1302199991.0
2007-05-08 13:50:00,2.4237,2.4238,2.4233,2.4235,945699995.0
2007-05-08 13:55:00,2.4235,2.4238,2.4233,2.4234,2120399988.0
2007-05-08 14:00:00,2.4234,2.4236,2.4228,2.4232,1724400012.0
2007-05-08 14:05:00,2.4232,2.4236,2.4231,2.42345,2292999997.0
2007-05-08 14:10:00,2.4235,2.4241,2.4233,2.4241,1250899996.0
2007-05-08 14:15:00,2.424,2.425,2.4237,2.4248,1730199999.0
2007-05-08 14:20:00,2.4248,2.4253,2.4243,2.4243,2124600002.0
2007-05-08 14:25:00,2.4243,2.4251,2.4243,2.4244,2156500001.0
2007-05-08 14:30:00,2.4244,2.4244,2.4233,2.4235,1429300000.0
2007-05-08 14:35:00,2.4235,2.4238,2.42295,2.42295,1653299998.0
2007-05-08 14:40:00,2.42295,2.4234,2.4225,2.42305,1887599999.0
2007-05-08 14:45:00,2.42305,2.4246,2.423,2.4246,2638100002.0
2007-05-08 14:50:00,2.4246,2.425,2.4235,2.4237,2517099997.0
2007-05-08 14:55:00,2.4237,2.4239,2.4232,2.4234,2463399997.0
2007-05-08 15:00:00,2.4235,2.4235,2.4231,2.4234,913400000.0
2007-05-08 15:05:00,2.4234,2.42365,2.4231,2.4233,1042099998.0
2007-05-08 15:10:00,2.4234,2.4238,2.4227,2.4228,1207499999.0
2007-05-08 15:15:00,2.4228,2.4233,2.4228,2.4233,1157900003.0
2007-05-08 15:20:00,2.4234,2.42365,2.4229,2.4235,1567500000.0
2007-05-08 15:25:00,2.4235,2.42395,2.4233,2.4239,706500002.0
2007-05-08 15:30:00,2.4239,2.424,2.4229,2.423,1710100004.0
2007-05-08 15:35:00,2.4229,2.4237,2.4228,2.4235,2250100003.0
2007-05-08 15:40:00,2.4235,2.4239,2.4234,2.4239,955899998.0
2007-05-08 15:45:00,2.4239,2.4239,2.42345,2.42345,928000000.0
2007-05-08 15:50:00,2.4235,2.4239,2.4235,2.4236,1546499998.0
2007-05-08 15:55:00,2.4236,2.4245,2.42355,2.4236,1462300000.0
2007-05-08 16:00:00,2.4236,2.4242,2.4234,2.424,1321299999.0
2007-05-08 16:05:00,2.42405,2.4246,2.4236,2.4243,2665800007.0
2007-05-08 16:10:00,2.4244,2.4251,2.4242,2.4249,2401600001.0
2007-05-08 16:15:00,2.4249,2.4276,2.4247,2.4261,3566599995.0
2007-05-08 16:20:00,2.4261,2.4265,2.4247,2.4248,3523300003.0
2007-05-08 16:25:00,2.4248,2.42575,2.42465,2.425,3131500007.0
2007-05-08 16:30:00,2.425,2.4257,2.425,2.4252,2120200003.0
2007-05-08 16:35:00,2.4253,2.4256,2.4244,2.4246,1623399999.0
2007-05-08 16:40:00,2.4246,2.4251,2.4243,2.4244,3688300010.0
2007-05-08 16:45:00,2.42445,2.4254,2.4244,2.425,2345200001.0
2007-05-08 16:50:00,2.425,2.4251,2.42415,2.42415,1968100006.0
2007-05-08 16:55:00,2.42415,2.4252,2.4241,2.42495,3191700019.0
2007-05-08 17:00:00,2.42495,2.4253,2.4246,2.4252,2594299999.0
2007-05-08 17:05:00,2.4251,2.4254,2.4243,2.42485,1701999999.0
2007-05-08 17:10:00,2.42485,2.425,2.4243,2.4247,1286300000.0
2007-05-08 17:15:00,2.4247,2.4248,2.42415,2.4243,1186299995.0
2007-05-08 17:20:00,2.4243,2.4247,2.4239,2.4245,2585199998.0
2007-05-08 17:25:00,2.4245,2.4248,2.4237,2.4243,2645800007.0
2007-05-08 17:30:00,2.4243,2.4247,2.42415,2.4246,1238400000.0
2007-05-08 17:35:00,2.4246,2.4253,2.42435,2.4249,1277999998.0
2007-05-08 17:40:00,2.4249,2.4249,2.4244,2.42475,1061300000.0
2007-05-08 17:45:00,2.4248,2.4255,2.4244,2.4246,1166800000.0
2007-05-08 17:50:00,2.4246,2.4248,2.424,2.424,706499999.0
2007-05-08 17:55:00,2.4241,2.4241,2.4237,2.4241,566700000.0
2007-05-08 18:00:00,2.4241,2.4246,2.424,2.4246,805900000.0
2007-05-08 18:05:00,2.4246,2.4249,2.4243,2.4244,839399998.0
2007-05-08 18:10:00,2.4244,2.4245,2.4235,2.4238,1154800000.0
2007-05-08 18:15:00,2.4238,2.4242,2.4238,2.4242,1005600001.0
2007-05-08 18:20:00,2.424,2.42405,2.4236,2.42365,1405600000.0
2007-05-08 18:25:00,2.4238,2.424,2.4236,2.424,840100002.0
2007-05-08 18:30:00,2.4239,2.424,2.4236,2.4238,562900000.0
2007-05-08 18:35:00,2.4238,2.4239,2.4237,2.4239,414000000.0
2007-05-08 18:40:00,2.4239,2.4242,2.4237,2.42395,972000000.0
2007-05-08 18:45:00,2.4239,2.4239,2.4233,2.4233,743600000.0
2007-05-08 18:50:00,2.4233,2.4234,2.4228,2.4232,943000000.0
2007-05-08 18:55:00,2.4232,2.4235,2.423,2.4232,889900000.0
2007-05-08 19:00:00,2.4232,2.4232,2.4227,2.423,1115300000.0
2007-05-08 19:05:00,2.423,2.4231,2.42255,2.4227,865100001.0
2007-05-08 19:10:00,2.4228,2.4236,2.4227,2.4232,849500000.0
2007-05-08 19:15:00,2.4231,2.4232,2.4226,2.4229,991500001.0
2007-05-08 19:20:00,2.4229,2.4231,2.4217,2.4218,605200000.0
2007-05-08 19:25:00,2.4218,2.4229,2.4218,2.4229,587699999.0
2007-05-08 19:30:00,2.4229,2.4231,2.4224,2.4227,716500000.0
2007-05-08 19:35:00,2.4227,2.4228,2.4219,2.4225,1558799996.0
2007-05-08 19:40:00,2.4225,2.4227,2.422,2.422,820600000.0
2007-05-08 19:45:00,2.42205,2.4221,2.4212,2.4213,1667499999.0
2007-05-08 19:50:00,2.4213,2.4217,2.4212,2.4217,918300000.0
2007-05-08 19:55:00,2.4217,2.4223,2.4215,2.4223,1023100000.0
2007-05-08 20:00:00,2.4223,2.4225,2.422,2.4225,1170800000.0
2007-05-08 20:05:00,2.4225,2.4226,2.4222,2.4226,1015700000.0
2007-05-08 20:10:00,2.4224,2.4224,2.4216,2.4222,951500000.0
2007-05-08 20:15:00,2.4222,2.4223,2.4214,2.4214,824400000.0
2007-05-08 20:20:00,2.4213,2.4216,2.4212,2.42125,587500000.0
2007-05-08 20:25:00,2.4213,2.4216,2.4213,2.4215,569600000.0
2007-05-08 20:30:00,2.4215,2.4225,2.4215,2.4223,1067600000.0
2007-05-08 20:35:00,2.4223,2.4223,2.4213,2.4216,363300000.0
2007-05-08 20:40:00,2.4216,2.4222,2.4213,2.4221,847900000.0
2007-05-08 20:45:00,2.4221,2.4225,2.4219,2.42225,746800001.0
2007-05-08 20:50:00,2.42225,2.4224,2.4218,2.4223,770000000.0
2007-05-08 20:55:00,2.4223,2.4224,2.421,2.421,724000000.0
2007-05-08 21:00:00,2.42095,2.4222,2.4208,2.4222,833100001.0
2007-05-08 21:05:00,2.4223,2.423,2.4223,2.4227,934000001.0
2007-05-08 21:10:00,2.4226,2.4231,2.4226,2.4231,899700000.0
2007-05-08 21:15:00,2.423,2.4231,2.4228,2.4229,618100000.0
2007-05-08 21:20:00,2.4229,2.423,2.4227,2.4227,670200000.0
2007-05-08 21:25:00,2.42275,2.4231,2.4227,2.42295,533900000.0
2007-05-08 21:30:00,2.42295,2.4233,2.4228,2.4232,371400000.0
2007-05-08 21:35:00,2.4232,2.4233,2.4231,2.4232,298400000.0
2007-05-08 21:40:00,2.4232,2.4238,2.4231,2.4236,693300000.0
2007-05-08 21:45:00,2.4236,2.4236,2.4229,2.4231,609100000.0
2007-05-08 21:50:00,2.4229,2.4233,2.4228,2.4229,418800002.0
2007-05-08 21:55:00,2.4229,2.4232,2.4227,2.4232,566800000.0
2007-05-08 22:00:00,2.4232,2.4235,2.4228,2.4235,511700000.0
2007-05-08 22:05:00,2.4233,2.4236,2.42315,2.4236,590900000.0
2007-05-08 22:10:00,2.4236,2.4236,2.4232,2.4234,378600000.0
2007-05-08 22:15:00,2.4234,2.4236,2.42305,2.4232,622799997.0
2007-05-08 22:20:00,2.4232,2.4232,2.423,2.4231,442700000.0
2007-05-08 22:25:00,2.4231,2.4236,2.4231,2.4236,888600000.0
2007-05-08 22:30:00,2.4236,2.4241,2.4233,2.4236,756000000.0
2007-05-08 22:35:00,2.4237,2.4237,2.4231,2.42335,577700000.0
2007-05-08 22:40:00,2.4234,2.4237,2.423,2.423,609400004.0
2007-05-08 22:45:00,2.423,2.4234,2.423,2.42335,441300000.0
2007-05-08 22:50:00,2.42335,2.4235,2.4232,2.4232,772000000.0
2007-05-08 22:55:00,2.4233,2.4236,2.4231,2.4234,627700000.0
2007-05-08 23:00:00,2.4234,2.4235,2.4233,2.4233,157300000.0
2007-05-08 23:05:00,2.4233,2.4235,2.4232,2.4233,552599996.0
2007-05-08 23:10:00,2.4232,2.4234,2.4227,2.4231,1190499989.0
2007-05-08 23:15:00,2.4232,2.4233,2.4231,2.4232,779800000.0
2007-05-08 23:20:00,2.4233,2.4233,2.4227,2.42285,1005700000.0
2007-05-08 23:25:00,2.42285,2.423,2.4226,2.42265,780000000.0
2007-05-08 23:30:00,2.42265,2.4242,2.42265,2.42345,1184900000.0
2007-05-08 23:35:00,2.4234,2.4234,2.4229,2.4232,218300000.0
2007-05-08 23:40:00,2.4231,2.4233,2.4227,2.423,139600000.0
2007-05-08 23:45:00,2.423,2.423,2.4227,2.42285,140000000.0
2007-05-08 23:50:00,2.42231,2.4229,2.42231,2.4229,386000000.0
2007-05-08 23:55:00,2.423,2.42305,2.4227,2.4228,197800000.0
2007-05-09 00:00:00,2.4228,2.42295,2.42268,2.4229,261400000.0
2007-05-09 00:05:00,2.42265,2.4229,2.42232,2.4226,307300000.0
2007-05-09 00:10:00,2.4229,2.42315,2.42248,2.423,94300000.0
2007-05-09 00:15:00,2.423,2.4231,2.42233,2.4231,181300000.0
2007-05-09 00:20:00,2.4231,2.4232,2.423,2.4232,29600000.0
2007-05-09 00:25:00,2.4232,2.4233,2.42279,2.42283,345000000.0
2007-05-09 00:30:00,2.42294,2.4233,2.42271,2.4231,139800000.0
2007-05-09 00:35:00,2.4232,2.4236,2.423,2.4236,201600000.0
2007-05-09 00:40:00,2.42333,2.4236,2.42307,2.4234,225700000.0
2007-05-09 00:45:00,2.4234,2.4235,2.4229,2.4233,334300000.0
2007-05-09 00:50:00,2.4233,2.4233,2.42246,2.42246,203500000.0
2007-05-09 00:55:00,2.423,2.4233,2.42279,2.42304,338000000.0
2007-05-09 01:00:00,2.4234,2.4235,2.4229,2.42305,173500000.0
2007-05-09 01:05:00,2.42248,2.42325,2.4222,2.42325,457300000.0
2007-05-09 01:10:00,2.42325,2.4234,2.42277,2.42315,547000003.0
2007-05-09 01:15:00,2.4233,2.4233,2.4231,2.4231,158400000.0
2007-05-09 01:20:00,2.4231,2.4236,2.4231,2.4235,244700000.0
2007-05-09 01:25:00,2.4235,2.4236,2.422,2.42315,424100000.0
2007-05-09 01:30:00,2.4232,2.4232,2.4227,2.4231,259700000.0
2007-05-09 01:35:00,2.4231,2.4231,2.4228,2.423,155500000.0
2007-05-09 01:40:00,2.4231,2.42325,2.4228,2.42325,149500000.0
2007-05-09 01:45:00,2.42325,2.4233,2.4231,2.4231,130700000.0
2007-05-09 01:50:00,2.4231,2.4236,2.4231,2.4235,409000000.0
2007-05-09 01:55:00,2.4236,2.4237,2.4224,2.4229,436600000.0
2007-05-09 02:00:00,2.4229,2.4233,2.4229,2.4232,154900000.0
2007-05-09 02:05:00,2.4232,2.4234,2.4228,2.4231,296000000.0
2007-05-09 02:10:00,2.4231,2.4234,2.4231,2.4232,111100000.0
2007-05-09 02:15:00,2.4232,2.4232,2.4226,2.4228,290100000.0
2007-05-09 02:20:00,2.4228,2.4231,2.4224,2.4228,456200000.0
2007-05-09 02:25:00,2.4228,2.4228,2.42219,2.4227,156800000.0
2007-05-09 02:30:00,2.4227,2.4228,2.4222,2.4224,460000000.0
2007-05-09 02:35:00,2.4224,2.4226,2.4222,2.4226,715000000.0
2007-05-09 02:40:00,2.42245,2.4236,2.4224,2.4234,497500000.0
2007-05-09 02:45:00,2.4232,2.4234,2.423,2.4234,549200000.0
2007-05-09 02:50:00,2.4234,2.4236,2.4232,2.4235,194000000.0
2007-05-09 02:55:00,2.4235,2.4237,2.423,2.4232,473200000.0
2007-05-09 03:00:00,2.4232,2.4234,2.4226,2.4227,379100000.0
2007-05-09 03:05:00,2.4229,2.4231,2.4223,2.4228,535400000.0
2007-05-09 03:10:00,2.4228,2.4229,2.4222,2.4226,419400000.0
2007-05-09 03:15:00,2.4226,2.4228,2.4221,2.4225,537600000.0
2007-05-09 03:20:00,2.4222,2.4226,2.42205,2.4226,879900000.0
2007-05-09 03:25:00,2.4226,2.4231,2.4221,2.42295,550500000.0
2007-05-09 03:30:00,2.4229,2.4233,2.4227,2.4233,468100000.0
2007-05-09 03:35:00,2.4233,2.42385,2.4231,2.4232,419800000.0
2007-05-09 03:40:00,2.4232,2.4235,2.423,2.4235,271200000.0
2007-05-09 03:45:00,2.4235,2.4236,2.4232,2.4233,254100000.0
2007-05-09 03:50:00,2.4233,2.4235,2.423,2.4233,333000000.0
2007-05-09 03:55:00,2.4233,2.4235,2.423,2.4235,164400000.0
2007-05-09 04:00:00,2.4235,2.4237,2.4234,2.4236,123700000.0
2007-05-09 04:05:00,2.4234,2.4236,2.42262,2.4235,310300003.0
2007-05-09 04:10:00,2.4235,2.4235,2.4233,2.4233,538200000.0
2007-05-09 04:15:00,2.4233,2.4235,2.423,2.4233,768100001.0
2007-05-09 04:20:00,2.4233,2.4238,2.42226,2.4236,541600000.0
2007-05-09 04:25:00,2.4236,2.4237,2.4232,2.4233,472499999.0
2007-05-09 04:30:00,2.4232,2.4233,2.42287,2.42287,195200000.0
2007-05-09 04:35:00,2.4232,2.4235,2.42251,2.4232,644300000.0
2007-05-09 04:40:00,2.4232,2.4233,2.4229,2.423,399100000.0
2007-05-09 04:45:00,2.423,2.4238,2.4229,2.4238,329900000.0
2007-05-09 04:50:00,2.4238,2.4243,2.4238,2.424,411700001.0
2007-05-09 04:55:00,2.424,2.4241,2.42319,2.4236,204100000.0
2007-05-09 05:00:00,2.4236,2.4238,2.423,2.4235,352000000.0
2007-05-09 05:05:00,2.4235,2.4237,2.4234,2.4237,277700000.0
2007-05-09 05:10:00,2.4237,2.4237,2.4234,2.4236,439100000.0
2007-05-09 05:15:00,2.4236,2.42395,2.4235,2.4239,926000006.0
2007-05-09 05:20:00,2.4239,2.4242,2.4237,2.4239,568100002.0
2007-05-09 05:25:00,2.4239,2.4243,2.4237,2.4239,594400000.0
2007-05-09 05:30:00,2.4239,2.4239,2.4236,2.4236,334100000.0
2007-05-09 05:35:00,2.4237,2.4237,2.4231,2.4232,616200000.0
2007-05-09 05:40:00,2.4232,2.4234,2.4232,2.4234,102100000.0
2007-05-09 05:45:00,2.4234,2.4237,2.4234,2.4237,412400000.0
2007-05-09 05:50:00,2.4237,2.4241,2.4237,2.42395,395200000.0
2007-05-09 05:55:00,2.4239,2.4241,2.4238,2.4238,299300000.0
2007-05-09 06:00:00,2.4238,2.4239,2.4237,2.4238,121600000.0
2007-05-09 06:05:00,2.42338,2.424,2.42338,2.4238,410700003.0
2007-05-09 06:10:00,2.4238,2.4239,2.42318,2.42344,191700000.0
2007-05-09 06:15:00,2.42315,2.4239,2.42298,2.4237,291100000.0
2007-05-09 06:20:00,2.4238,2.4239,2.42312,2.4238,281600000.0
2007-05-09 06:25:00,2.4237,2.4237,2.42309,2.4235,496000000.0
2007-05-09 06:30:00,2.4236,2.4239,2.42325,2.4237,728800000.0
2007-05-09 06:35:00,2.4239,2.4239,2.4237,2.42375,195200000.0
2007-05-09 06:40:00,2.4238,2.4241,2.4236,2.424,426400000.0
2007-05-09 06:45:00,2.4241,2.4243,2.424,2.424,328800000.0
2007-05-09 06:50:00,2.424,2.4242,2.42334,2.42372,463200000.0
2007-05-09 06:55:00,2.42369,2.424,2.42323,2.42385,384900000.0
2007-05-09 07:00:00,2.4239,2.424,2.4237,2.4239,463900004.0
2007-05-09 07:05:00,2.4239,2.4239,2.4237,2.4238,395000000.0
2007-05-09 07:10:00,2.4238,2.4241,2.4236,2.4241,416900001.0
2007-05-09 07:15:00,2.42395,2.4243,2.4239,2.4243,276800000.0
2007-05-09 07:20:00,2.4243,2.4246,2.4241,2.4246,235200000.0
2007-05-09 07:25:00,2.4244,2.4247,2.4242,2.4245,316200000.0
2007-05-09 07:30:00,2.4244,2.4246,2.4241,2.4246,390000000.0
2007-05-09 07:35:00,2.4246,2.425,2.4244,2.425,376600000.0
2007-05-09 07:40:00,2.4247,2.4247,2.4243,2.4243,279400000.0
2007-05-09 07:45:00,2.4243,2.4243,2.4233,2.4238,900000000.0
2007-05-09 07:50:00,2.4238,2.424,2.4234,2.4237,439800000.0
2007-05-09 07:55:00,2.4237,2.4237,2.4229,2.42345,459400000.0
2007-05-09 08:00:00,2.4235,2.4239,2.423,2.4237,882300002.0
2007-05-09 08:05:00,2.4237,2.4244,2.4231,2.4243,808700000.0
2007-05-09 08:10:00,2.4243,2.4246,2.4241,2.4245,840600000.0
2007-05-09 08:15:00,2.4245,2.42485,2.4238,2.4241,1496500000.0
2007-05-09 08:20:00,2.4241,2.4243,2.4231,2.4233,1041900000.0
2007-05-09 08:25:00,2.4233,2.4234,2.42245,2.4228,552700000.0
2007-05-09 08:30:00,2.4228,2.42355,2.4226,2.42345,1428799999.0
2007-05-09 08:35:00,2.42335,2.4238,2.4231,2.4233,951800000.0
2007-05-09 08:40:00,2.4233,2.4233,2.4226,2.4226,970999999.0
2007-05-09 08:45:00,2.4228,2.423,2.4209,2.42185,2063399998.0
2007-05-09 08:50:00,2.42185,2.422,2.4212,2.4212,883900000.0
2007-05-09 08:55:00,2.4212,2.4212,2.4206,2.42085,1551800000.0
2007-05-09 09:00:00,2.42085,2.4209,2.4204,2.4206,1988200001.0
2007-05-09 09:05:00,2.4207,2.4212,2.42045,2.4211,1457000003.0
2007-05-09 09:10:00,2.4211,2.4221,2.42095,2.4215,2171799999.0
2007-05-09 09:15:00,2.4216,2.4222,2.4212,2.4217,1453799999.0
2007-05-09 09:20:00,2.4217,2.4221,2.4216,2.4221,180300000.0
2007-05-09 09:25:00,2.4218,2.4222,2.42135,2.4214,596400000.0
2007-05-09 09:30:00,2.4214,2.42165,2.4213,2.4215,806862505.0
2007-05-09 09:35:00,2.4215,2.4219,2.4213,2.4215,1113100001.0
2007-05-09 09:40:00,2.4216,2.4223,2.42155,2.4218,1671299999.0
2007-05-09 09:45:00,2.4218,2.4224,2.4217,2.4224,1277399999.0
2007-05-09 09:50:00,2.4224,2.4224,2.4218,2.4221,374770491.0
2007-05-09 09:55:00,2.4221,2.4224,2.4218,2.4221,411100000.0
2007-05-09 10:00:00,2.4222,2.42255,2.42185,2.42255,794862498.0
2007-05-09 10:05:00,2.42255,2.4234,2.42255,2.4226,1335162503.0
2007-05-09 10:10:00,2.4226,2.423,2.422,2.4224,1638900003.0
2007-05-09 10:15:00,2.4224,2.4226,2.4221,2.4223,1621200002.0
2007-05-09 10:20:00,2.4223,2.4232,2.4222,2.423,827700006.0
2007-05-09 10:25:00,2.4231,2.4237,2.423,2.4237,1359000001.0
2007-05-09 10:30:00,2.4237,2.4241,2.4228,2.4231,1519599999.0
2007-05-09 10:35:00,2.4231,2.4232,2.4226,2.4231,1189000000.0
2007-05-09 10:40:00,2.4231,2.4236,2.423,2.4235,525599996.0
2007-05-09 10:45:00,2.42335,2.4236,2.423,2.4233,889000003.0
2007-05-09 10:50:00,2.4233,2.4233,2.4226,2.4229,839100000.0
2007-05-09 10:55:00,2.4228,2.4237,2.4228,2.4231,1430099997.0
2007-05-09 11:00:00,2.42305,2.4233,2.4229,2.4229,725000000.0
2007-05-09 11:05:00,2.4229,2.4229,2.4225,2.4225,886400003.0
2007-05-09 11:10:00,2.4225,2.424,2.4225,2.42385,1498700000.0
2007-05-09 11:15:00,2.4238,2.4243,2.4233,2.4243,1484499997.0
2007-05-09 11:20:00,2.4243,2.425,2.42385,2.4248,948500000.0
2007-05-09 11:25:00,2.42465,2.4254,2.42465,2.425,1327900001.0
2007-05-09 11:30:00,2.4249,2.4252,2.4246,2.4251,2008999991.0
2007-05-09 11:35:00,2.4251,2.4258,2.4251,2.4258,1072900000.0
2007-05-09 11:40:00,2.4259,2.4262,2.4252,2.4254,1748400002.0
2007-05-09 11:45:00,2.4254,2.4256,2.42495,2.425,1357300002.0
2007-05-09 11:50:00,2.42495,2.4263,2.42485,2.4259,576900000.0
2007-05-09 11:55:00,2.4259,2.4276,2.4259,2.4273,1348699999.0
2007-05-09 12:00:00,2.427,2.4276,2.4261,2.427,2093500005.0
2007-05-09 12:05:00,2.427,2.4271,2.4264,2.42665,867900001.0
2007-05-09 12:10:00,2.4267,2.4274,2.4267,2.4271,1248799996.0
2007-05-09 12:15:00,2.427,2.4274,2.4268,2.4272,1684199996.0
2007-05-09 12:20:00,2.4272,2.4277,2.42705,2.4273,975199993.0
2007-05-09 12:25:00,2.4273,2.4273,2.4255,2.4256,2316399997.0
2007-05-09 12:30:00,2.42565,2.4261,2.425,2.42585,1414300003.0
2007-05-09 12:35:00,2.4259,2.4262,2.4257,2.4257,926599998.0
2007-05-09 12:40:00,2.4257,2.4266,2.4256,2.4264,1231799997.0
2007-05-09 12:45:00,2.4264,2.4269,2.4263,2.4265,1795399986.0
2007-05-09 12:50:00,2.42655,2.4267,2.4262,2.4266,1187500006.0
2007-05-09 12:55:00,2.4266,2.4268,2.426,2.42625,1483099999.0
2007-05-09 13:00:00,2.4262,2.4267,2.4262,2.4263,1700900000.0
2007-05-09 13:05:00,2.4264,2.4266,2.4261,2.4261,1449200000.0
2007-05-09 13:10:00,2.4261,2.4266,2.426,2.4262,1001900000.0
2007-05-09 13:15:00,2.42615,2.4264,2.4259,2.4259,489699998.0
2007-05-09 13:20:00,2.4259,2.4261,2.42575,2.4261,801800004.0
2007-05-09 13:25:00,2.4261,2.4266,2.4259,2.4262,964600003.0
2007-05-09 13:30:00,2.4262,2.4263,2.426,2.4261,683000003.0
2007-05-09 13:35:00,2.4261,2.4266,2.426,2.42645,766899998.0
2007-05-09 13:40:00,2.4264,2.4267,2.4262,2.4263,568400001.0
2007-05-09 13:45:00,2.4263,2.4263,2.426,2.4261,610800003.0
2007-05-09 13:50:00,2.4263,2.4263,2.4259,2.4262,774400000.0
2007-05-09 13:55:00,2.4262,2.4263,2.4257,2.4261,481200000.0
2007-05-09 14:00:00,2.426,2.4261,2.4256,2.4258,1146399991.0
2007-05-09 14:05:00,2.4258,2.4259,2.4253,2.4254,1081599991.0
2007-05-09 14:10:00,2.4255,2.4255,2.4247,2.4248,2451899987.0
2007-05-09 14:15:00,2.4249,2.4252,2.4247,2.42485,1250500007.0
2007-05-09 14:20:00,2.4249,2.4258,2.4249,2.4253,1607299999.0
2007-05-09 14:25:00,2.4253,2.4263,2.425,2.4261,994600000.0
2007-05-09 14:30:00,2.4261,2.4266,2.4257,2.4259,622800000.0
2007-05-09 14:35:00,2.4259,2.4263,2.4255,2.42615,978300002.0
2007-05-09 14:40:00,2.4262,2.4268,2.4261,2.4266,879400000.0
2007-05-09 14:45:00,2.4267,2.42675,2.4252,2.4257,2475900005.0
2007-05-09 14:50:00,2.4256,2.427,2.4253,2.42685,2146500001.0
2007-05-09 14:55:00,2.42665,2.4267,2.42565,2.4265,2184699995.0
2007-05-09 15:00:00,2.42645,2.4265,2.4254,2.4256,1785999991.0
2007-05-09 15:05:00,2.4256,2.4257,2.4247,2.42545,2378999997.0
2007-05-09 15:10:00,2.42545,2.42645,2.4254,2.426,3836799992.0
2007-05-09 15:15:00,2.426,2.4266,2.4252,2.4263,3770199990.0
2007-05-09 15:20:00,2.4263,2.42665,2.4254,2.426,2429199994.0
2007-05-09 15:25:00,2.426,2.4276,2.426,2.4273,3572899967.0
2007-05-09 15:30:00,2.42725,2.4289,2.427,2.4284,3113799995.0
2007-05-09 15:35:00,2.42835,2.4291,2.4282,2.4285,2897400011.0
2007-05-09 15:40:00,2.4285,2.4292,2.42835,2.4289,2326400010.0
2007-05-09 15:45:00,2.4289,2.4299,2.4286,2.4296,2517000004.0
2007-05-09 15:50:00,2.4296,2.4305,2.42915,2.43,1400099998.0
2007-05-09 15:55:00,2.4301,2.4305,2.4293,2.4298,2042400000.0
2007-05-09 16:00:00,2.4298,2.4299,2.4292,2.4295,1312600000.0
2007-05-09 16:05:00,2.4295,2.4302,2.4294,2.42965,1034199999.0
2007-05-09 16:10:00,2.4296,2.4297,2.429,2.4292,1708599995.0
2007-05-09 16:15:00,2.4292,2.4294,2.4285,2.4286,2069499998.0
2007-05-09 16:20:00,2.4286,2.4289,2.4285,2.42875,2147399996.0
2007-05-09 16:25:00,2.4288,2.429,2.4285,2.42865,1235300002.0
2007-05-09 16:30:00,2.4286,2.4293,2.4283,2.429,1172399999.0
2007-05-09 16:35:00,2.4289,2.4296,2.4288,2.429,2280300001.0
2007-05-09 16:40:00,2.4291,2.4293,2.4288,2.429,2288700014.0
2007-05-09 16:45:00,2.4288,2.4295,2.4283,2.4291,2364400004.0
2007-05-09 16:50:00,2.4291,2.4296,2.429,2.4291,776100000.0
2007-05-09 16:55:00,2.4291,2.4294,2.4278,2.4281,1812300001.0
2007-05-09 17:00:00,2.4281,2.4282,2.4269,2.4277,1987500002.0
2007-05-09 17:05:00,2.4277,2.42855,2.4276,2.4282,1345100004.0
2007-05-09 17:10:00,2.4282,2.4291,2.4281,2.42875,1506900000.0
2007-05-09 17:15:00,2.4287,2.4293,2.4286,2.4288,1434300002.0
2007-05-09 17:20:00,2.4288,2.429,2.4284,2.4284,854000003.0
2007-05-09 17:25:00,2.4284,2.4288,2.42805,2.42855,616400000.0
2007-05-09 17:30:00,2.42855,2.42865,2.4283,2.4283,580000000.0
2007-05-09 17:35:00,2.4283,2.4288,2.4278,2.4288,1697400000.0
2007-05-09 17:40:00,2.42885,2.4293,2.4284,2.4284,1622100001.0
2007-05-09 17:45:00,2.4284,2.4285,2.4279,2.4283,765600000.0
2007-05-09 17:50:00,2.4282,2.4284,2.4279,2.4282,489600000.0
2007-05-09 17:55:00,2.4282,2.4287,2.4281,2.4285,702699998.0
2007-05-09 18:00:00,2.4285,2.4286,2.4282,2.42825,310800000.0
2007-05-09 18:05:00,2.42825,2.42895,2.4282,2.4286,1284399999.0
2007-05-09 18:10:00,2.4283,2.4287,2.428,2.42865,799100002.0
2007-05-09 18:15:00,2.42865,2.4291,2.42855,2.4289,472000000.0
2007-05-09 18:20:00,2.4289,2.4298,2.4285,2.42965,734500000.0
2007-05-09 18:25:00,2.4298,2.4304,2.4297,2.4297,929000000.0
2007-05-09 18:30:00,2.4297,2.4303,2.4297,2.4302,849599999.0
2007-05-09 18:35:00,2.4302,2.4304,2.4298,2.4301,831300000.0
2007-05-09 18:40:00,2.4299,2.4301,2.42975,2.4301,322100000.0
2007-05-09 18:45:00,2.4301,2.4301,2.4296,2.43,90900000.0
2007-05-09 18:50:00,2.42944,2.4303,2.42918,2.4303,814700002.0
2007-05-09 18:55:00,2.4303,2.4303,2.4297,2.4299,505000000.0
2007-05-09 19:00:00,2.4298,2.4301,2.4296,2.42965,773600000.0
2007-05-09 19:05:00,2.42965,2.43,2.4294,2.4299,345800000.0
2007-05-09 19:10:00,2.4299,2.4301,2.4298,2.42985,318400000.0
2007-05-09 19:15:00,2.4299,2.4302,2.4294,2.4301,716600001.0
2007-05-09 19:20:00,2.43,2.4301,2.4295,2.43,422900000.0
2007-05-09 19:25:00,2.43,2.4305,2.42941,2.4305,548600000.0
2007-05-09 19:30:00,2.4305,2.4305,2.4299,2.43,516100000.0
2007-05-09 19:35:00,2.42995,2.4304,2.4297,2.4299,885500000.0
2007-05-09 19:40:00,2.4299,2.4299,2.4296,2.4298,408000000.0
2007-05-09 19:45:00,2.43,2.43,2.42915,2.4296,432100000.0
2007-05-09 19:50:00,2.4296,2.4301,2.4294,2.42975,251900000.0
2007-05-09 19:55:00,2.4297,2.4299,2.4291,2.4292,769300001.0
2007-05-09 20:00:00,2.4292,2.4296,2.429,2.4294,254800000.0
2007-05-09 20:05:00,2.4294,2.4298,2.4292,2.4295,490000000.0
2007-05-09 20:10:00,2.4295,2.4297,2.4289,2.4292,672700000.0
2007-05-09 20:15:00,2.4292,2.4305,2.429,2.4294,3358899998.0
2007-05-09 20:20:00,2.4293,2.431,2.4289,2.4294,2538000000.0
2007-05-09 20:25:00,2.4295,2.4297,2.429,2.4295,2046300000.0
2007-05-09 20:30:00,2.4293,2.4298,2.4287,2.4294,1870399999.0
2007-05-09 20:35:00,2.4294,2.4294,2.4282,2.429,1993900002.0
2007-05-09 20:40:00,2.429,2.4297,2.4283,2.4293,1321000002.0
2007-05-09 20:45:00,2.4293,2.43015,2.4291,2.4295,1653400002.0
2007-05-09 20:50:00,2.4295,2.4303,2.4291,2.4298,914900000.0
2007-05-09 20:55:00,2.43,2.4303,2.4298,2.4301,1130899999.0
2007-05-09 21:00:00,2.4299,2.4299,2.4295,2.4299,840499999.0
2007-05-09 21:05:00,2.43,2.43,2.4296,2.4298,454000000.0
2007-05-09 21:10:00,2.4297,2.4297,2.429,2.4292,295500000.0
2007-05-09 21:15:00,2.429,2.4293,2.4287,2.4292,636500000.0
2007-05-09 21:20:00,2.4292,2.4301,2.4292,2.4299,872100001.0
2007-05-09 21:25:00,2.4299,2.4299,2.4287,2.4288,891000000.0
2007-05-09 21:30:00,2.4288,2.4291,2.4287,2.429,459200000.0
2007-05-09 21:35:00,2.4291,2.4296,2.429,2.4296,355800000.0
2007-05-09 21:40:00,2.4296,2.4301,2.42925,2.4298,504900000.0
2007-05-09 21:45:00,2.42905,2.43,2.42889,2.429,454300000.0
2007-05-09 21:50:00,2.429,2.4294,2.4285,2.4293,666100001.0
2007-05-09 21:55:00,2.4293,2.4295,2.4288,2.429,762500002.0
2007-05-09 22:00:00,2.4289,2.4291,2.4287,2.429,645300000.0
2007-05-09 22:05:00,2.4291,2.4296,2.4288,2.4288,270800000.0
2007-05-09 22:10:00,2.4288,2.4297,2.4288,2.42945,447300000.0
2007-05-09 22:15:00,2.4295,2.4295,2.4286,2.4291,964499998.0
2007-05-09 22:20:00,2.4291,2.4302,2.4291,2.4298,430400000.0
2007-05-09 22:25:00,2.4299,2.4305,2.4296,2.4297,397000000.0
2007-05-09 22:30:00,2.4297,2.4299,2.4293,2.4296,219900000.0
2007-05-09 22:35:00,2.4298,2.4301,2.4295,2.4297,414900000.0
2007-05-09 22:40:00,2.4297,2.4303,2.4297,2.4301,479200001.0
2007-05-09 22:45:00,2.4299,2.4307,2.4299,2.4305,250200000.0
2007-05-09 22:50:00,2.4305,2.4307,2.4301,2.4303,213200000.0
2007-05-09 22:55:00,2.4303,2.4303,2.4295,2.4295,512700000.0
2007-05-09 23:00:00,2.4296,2.4299,2.4289,2.4298,160800000.0
2007-05-09 23:05:00,2.4299,2.4308,2.4296,2.4306,518700000.0
2007-05-09 23:10:00,2.4307,2.4307,2.4301,2.43027,369700000.0
2007-05-09 23:15:00,2.4304,2.4307,2.4303,2.4305,215800000.0
2007-05-09 23:20:00,2.4305,2.4305,2.4298,2.4304,225800000.0
2007-05-09 23:25:00,2.4304,2.4304,2.42985,2.43,248800000.0
2007-05-09 23:30:00,2.43,2.4305,2.43,2.4302,122200000.0
2007-05-09 23:35:00,2.4302,2.4303,2.4299,2.4303,164500000.0
2007-05-09 23:40:00,2.4302,2.4303,2.4298,2.43,702400000.0
2007-05-09 23:45:00,2.43,2.4305,2.4293,2.43,602600000.0
2007-05-09 23:50:00,2.43,2.4301,2.4294,2.4296,1949100000.0
2007-05-09 23:55:00,2.4296,2.4297,2.42905,2.4293,648100000.0
2007-05-10 00:00:00,2.4293,2.4294,2.4292,2.4293,262700000.0
2007-05-10 00:05:00,2.4293,2.4296,2.4292,2.4295,325100000.0
2007-05-10 00:10:00,2.4295,2.4295,2.4287,2.4293,256400000.0
2007-05-10 00:15:00,2.4293,2.4294,2.4289,2.4294,622500001.0
2007-05-10 00:20:00,2.4294,2.4297,2.429,2.4293,701800000.0
2007-05-10 00:25:00,2.4293,2.4294,2.4289,2.4291,1301400000.0
2007-05-10 00:30:00,2.4291,2.4293,2.429,2.4292,511700000.0
2007-05-10 00:35:00,2.4292,2.4292,2.429,2.4291,428200000.0
2007-05-10 00:40:00,2.4291,2.4297,2.429,2.4294,195800000.0
2007-05-10 00:45:00,2.4296,2.43,2.4295,2.4298,206900000.0
2007-05-10 00:50:00,2.4298,2.4299,2.4292,2.4295,513800000.0
2007-05-10 00:55:00,2.4295,2.4295,2.4292,2.4292,372600000.0
2007-05-10 01:00:00,2.4292,2.4294,2.4291,2.4292,445500000.0
2007-05-10 01:05:00,2.4292,2.4294,2.4292,2.4294,324300000.0
2007-05-10 01:10:00,2.4293,2.4294,2.4291,2.4292,463100000.0
2007-05-10 01:15:00,2.4292,2.42945,2.429,2.4293,311200000.0
2007-05-10 01:20:00,2.4294,2.4294,2.4284,2.4286,1492499999.0
2007-05-10 01:25:00,2.4286,2.429,2.4284,2.4285,1093900002.0
2007-05-10 01:30:00,2.4285,2.4287,2.428,2.4283,961900000.0
2007-05-10 01:35:00,2.4283,2.4286,2.428,2.4283,727600000.0
2007-05-10 01:40:00,2.4283,2.4288,2.4283,2.42865,1075799999.0
2007-05-10 01:45:00,2.4286,2.4288,2.4281,2.4282,1213000004.0
2007-05-10 01:50:00,2.4282,2.4288,2.4282,2.4283,857100000.0
2007-05-10 01:55:00,2.4283,2.4287,2.4281,2.4284,856800000.0
2007-05-10 02:00:00,2.4284,2.4288,2.4279,2.4284,1452800000.0
2007-05-10 02:05:00,2.4284,2.4288,2.4282,2.4284,707800000.0
2007-05-10 02:10:00,2.4284,2.4286,2.4284,2.4285,232400000.0
2007-05-10 02:15:00,2.42845,2.4286,2.4281,2.4284,482200000.0
2007-05-10 02:20:00,2.4284,2.4288,2.42825,2.4286,661800000.0
2007-05-10 02:25:00,2.4286,2.4288,2.4283,2.4286,550600000.0
2007-05-10 02:30:00,2.42855,2.4289,2.4283,2.4287,594400000.0
2007-05-10 02:35:00,2.4288,2.4291,2.4286,2.4289,722400000.0
2007-05-10 02:40:00,2.4289,2.4289,2.4286,2.4287,360000000.0
2007-05-10 02:45:00,2.4287,2.4288,2.4283,2.4283,389800000.0
2007-05-10 02:50:00,2.4284,2.4288,2.4284,2.4286,563000000.0
2007-05-10 02:55:00,2.4286,2.429,2.4285,2.429,800400001.0
2007-05-10 03:00:00,2.429,2.429,2.4286,2.4289,671400000.0
2007-05-10 03:05:00,2.4289,2.4292,2.4288,2.429,537400000.0
2007-05-10 03:10:00,2.429,2.4295,2.4288,2.4289,502000000.0
2007-05-10 03:15:00,2.4289,2.4294,2.4289,2.4291,100400000.0
2007-05-10 03:20:00,2.4291,2.4292,2.4288,2.4289,421600000.0
2007-05-10 03:25:00,2.4289,2.4292,2.4289,2.429,816400000.0
2007-05-10 03:30:00,2.429,2.4292,2.4284,2.429,1035899999.0
2007-05-10 03:35:00,2.4291,2.4296,2.4289,2.4293,1610100001.0
2007-05-10 03:40:00,2.4293,2.4298,2.4291,2.4295,1227499999.0
2007-05-10 03:45:00,2.4294,2.4296,2.4291,2.4292,841199999.0
2007-05-10 03:50:00,2.4292,2.4294,2.4291,2.4292,176800000.0
2007-05-10 03:55:00,2.4292,2.4297,2.4291,2.4297,923699999.0
2007-05-10 04:00:00,2.4297,2.4297,2.4294,2.4294,159400000.0
2007-05-10 04:05:00,2.4294,2.4297,2.429,2.42905,347400000.0
2007-05-10 04:10:00,2.429,2.4294,2.4289,2.4294,630599999.0
2007-05-10 04:15:00,2.4294,2.43045,2.4294,2.4303,1284800002.0
2007-05-10 04:20:00,2.4303,2.4303,2.4299,2.4302,339200000.0
2007-05-10 04:25:00,2.4301,2.4303,2.4298,2.43,404300000.0
2007-05-10 04:30:00,2.43,2.4304,2.43,2.4302,153700000.0
2007-05-10 04:35:00,2.4304,2.4305,2.43,2.43,283500000.0
2007-05-10 04:40:00,2.43,2.43,2.42945,2.4295,382000000.0
2007-05-10 04:45:00,2.4295,2.4296,2.4291,2.4295,665600000.0
2007-05-10 04:50:00,2.4294,2.4297,2.4292,2.4295,235600000.0
2007-05-10 04:55:00,2.4296,2.4296,2.4292,2.4294,226700000.0
2007-05-10 05:00:00,2.4296,2.4296,2.429,2.4295,231500000.0
2007-05-10 05:05:00,2.4294,2.4297,2.4293,2.4295,78400000.0
2007-05-10 05:10:00,2.4295,2.4296,2.429,2.4293,356800000.0
2007-05-10 05:15:00,2.4292,2.4296,2.42905,2.4296,519500000.0
2007-05-10 05:20:00,2.4296,2.4296,2.42856,2.4292,462100000.0
2007-05-10 05:25:00,2.4292,2.4294,2.4291,2.4292,153200000.0
2007-05-10 05:30:00,2.4292,2.4295,2.4291,2.4293,236000000.0
2007-05-10 05:35:00,2.4293,2.4295,2.4291,2.4293,139300000.0
2007-05-10 05:40:00,2.4292,2.4302,2.4292,2.4298,644199998.0
2007-05-10 05:45:00,2.4298,2.4302,2.4298,2.4301,407600000.0
2007-05-10 05:50:00,2.4301,2.4304,2.4301,2.4302,290400000.0
2007-05-10 05:55:00,2.4301,2.4304,2.4299,2.43,679799999.0
2007-05-10 06:00:00,2.43,2.4302,2.4299,2.4302,596400000.0
2007-05-10 06:05:00,2.4302,2.4303,2.4298,2.4298,341000000.0
2007-05-10 06:10:00,2.4299,2.4302,2.4294,2.4297,897800000.0
2007-05-10 06:15:00,2.4297,2.4303,2.4296,2.4302,865400000.0
2007-05-10 06:20:00,2.4302,2.4306,2.4297,2.4298,1184800001.0
2007-05-10 06:25:00,2.4297,2.4299,2.4296,2.4298,793400000.0
2007-05-10 06:30:00,2.4298,2.4299,2.4294,2.4297,560400000.0
2007-05-10 06:35:00,2.4297,2.4297,2.4294,2.4296,338500000.0
2007-05-10 06:40:00,2.4295,2.4299,2.4294,2.4298,470700000.0
2007-05-10 06:45:00,2.4298,2.4301,2.4297,2.4297,1110600000.0
2007-05-10 06:50:00,2.4297,2.4299,2.4297,2.4298,305800000.0
2007-05-10 06:55:00,2.43,2.43,2.429,2.4291,614800000.0
2007-05-10 07:00:00,2.4291,2.4295,2.4289,2.4289,1044700000.0
2007-05-10 07:05:00,2.429,2.429,2.4285,2.429,701500000.0
2007-05-10 07:10:00,2.42905,2.4291,2.4289,2.4291,275000000.0
2007-05-10 07:15:00,2.4291,2.4292,2.4284,2.4287,744400000.0
2007-05-10 07:20:00,2.4287,2.429,2.4281,2.4286,887600000.0
2007-05-10 07:25:00,2.4286,2.4287,2.428,2.4285,1241900000.0
2007-05-10 07:30:00,2.4287,2.42895,2.4285,2.4285,704000000.0
2007-05-10 07:35:00,2.4288,2.4293,2.4286,2.4287,1495500000.0
2007-05-10 07:40:00,2.4287,2.4288,2.4281,2.4285,1142400001.0
2007-05-10 07:45:00,2.4285,2.4293,2.428,2.4284,1792199999.0
2007-05-10 07:50:00,2.4283,2.4289,2.4282,2.4287,1091600000.0
2007-05-10 07:55:00,2.4287,2.4295,2.4287,2.4295,1654700001.0
2007-05-10 08:00:00,2.4296,2.4302,2.4288,2.429,2559800001.0
2007-05-10 08:05:00,2.429,2.4295,2.42845,2.429,2321200001.0
2007-05-10 08:10:00,2.429,2.429,2.4275,2.42755,1968400000.0
2007-05-10 08:15:00,2.4275,2.428,2.4273,2.4273,1498800000.0
2007-05-10 08:20:00,2.4273,2.4278,2.4271,2.42735,1098500000.0
2007-05-10 08:25:00,2.4273,2.4274,2.4261,2.4266,1847599999.0
2007-05-10 08:30:00,2.4266,2.42805,2.4261,2.42805,3239700006.0
2007-05-10 08:35:00,2.42805,2.4288,2.42745,2.4288,2686600008.0
2007-05-10 08:40:00,2.4289,2.4289,2.4277,2.4277,1045400000.0
2007-05-10 08:45:00,2.42765,2.4289,2.42765,2.4287,1196400009.0
2007-05-10 08:50:00,2.4286,2.4288,2.4281,2.4284,1157999997.0
2007-05-10 08:55:00,2.4284,2.4288,2.4281,2.4286,1456499998.0
2007-05-10 09:00:00,2.4286,2.4289,2.42805,2.4284,1759200000.0
2007-05-10 09:05:00,2.4284,2.4286,2.4276,2.428,1516700002.0
2007-05-10 09:10:00,2.428,2.4284,2.4277,2.4281,2344300001.0
2007-05-10 09:15:00,2.4281,2.4283,2.4271,2.4271,1496299997.0
2007-05-10 09:20:00,2.4271,2.4273,2.4248,2.4252,2425600000.0
2007-05-10 09:25:00,2.4252,2.4253,2.4247,2.425,1698699996.0
2007-05-10 09:30:00,2.425,2.4255,2.4246,2.4254,1476399996.0
2007-05-10 09:35:00,2.4254,2.4255,2.4247,2.4248,968200000.0
2007-05-10 09:40:00,2.4248,2.4256,2.4248,2.4256,955700001.0
2007-05-10 09:45:00,2.4256,2.4264,2.4254,2.4261,1340899998.0
2007-05-10 09:50:00,2.4261,2.42625,2.4257,2.4259,2051399998.0
2007-05-10 09:55:00,2.4259,2.4259,2.4246,2.4249,1916500002.0
2007-05-10 10:00:00,2.4249,2.4253,2.4247,2.4249,596900000.0
2007-05-10 10:05:00,2.4249,2.4258,2.4247,2.42565,2593100002.0
2007-05-10 10:10:00,2.4256,2.4264,2.42455,2.4247,2848000006.0
2007-05-10 10:15:00,2.42465,2.4248,2.4235,2.4247,3619199995.0
2007-05-10 10:20:00,2.4247,2.4249,2.4231,2.4242,2595299997.0
2007-05-10 10:25:00,2.4242,2.4246,2.4237,2.4241,2423800000.0
2007-05-10 10:30:00,2.4241,2.4247,2.4226,2.4245,3108899998.0
2007-05-10 10:35:00,2.4245,2.4247,2.4239,2.42425,1396600001.0
2007-05-10 10:40:00,2.4243,2.4248,2.4236,2.4237,2866199992.0
2007-05-10 10:45:00,2.4237,2.4239,2.42215,2.4222,2632699991.0
2007-05-10 10:50:00,2.4222,2.4227,2.422,2.4221,2854999998.0
2007-05-10 10:55:00,2.4221,2.4228,2.422,2.4223,1638699994.0
2007-05-10 11:00:00,2.4222,2.4226,2.4219,2.4222,2245599983.0
2007-05-10 11:05:00,2.4222,2.4233,2.4222,2.4226,1672499998.0
2007-05-10 11:10:00,2.4226,2.424,2.4224,2.4235,2543899996.0
2007-05-10 11:15:00,2.4235,2.4235,2.42095,2.4212,4140999992.0
2007-05-10 11:20:00,2.4212,2.4219,2.4207,2.4214,4222499995.0
2007-05-10 11:25:00,2.4214,2.4217,2.4211,2.4215,1798500001.0
2007-05-10 11:30:00,2.4215,2.42165,2.4193,2.4199,3706999994.0
2007-05-10 11:35:00,2.42,2.4204,2.4196,2.42025,1868900001.0
2007-05-10 11:40:00,2.4203,2.4209,2.4202,2.4205,2904699989.0
2007-05-10 11:45:00,2.4204,2.421,2.4202,2.4202,1909599993.0
2007-05-10 11:50:00,2.4202,2.4209,2.4202,2.4205,1570299996.0
2007-05-10 11:55:00,2.4204,2.4206,2.4199,2.4199,541000001.0
2007-05-10 12:00:00,2.4199,2.421,2.41975,2.4208,1306600002.0
2007-05-10 12:05:00,2.4208,2.4213,2.4205,2.4209,1772000000.0
2007-05-10 12:10:00,2.4209,2.4213,2.4207,2.4208,1310400000.0
2007-05-10 12:15:00,2.4207,2.4208,2.4193,2.4198,3584400001.0
2007-05-10 12:20:00,2.4198,2.4202,2.4197,2.4202,1658200003.0
2007-05-10 12:25:00,2.4202,2.4204,2.4194,2.4201,1986499999.0
2007-05-10 12:30:00,2.4201,2.4206,2.41935,2.42,1069900002.0
2007-05-10 12:35:00,2.4201,2.4202,2.4195,2.42,1086399998.0
2007-05-10 12:40:00,2.4199,2.4209,2.4199,2.4205,1758900002.0
2007-05-10 12:45:00,2.4205,2.4212,2.4204,2.4209,2514700003.0
2007-05-10 12:50:00,2.4209,2.4219,2.4207,2.42155,2488499995.0
2007-05-10 12:55:00,2.4216,2.4224,2.4201,2.4213,2780500003.0
2007-05-10 13:00:00,2.4204,2.4238,2.4181,2.4236,4155600008.0
2007-05-10 13:05:00,2.4236,2.4239,2.42065,2.4217,3058200006.0
2007-05-10 13:10:00,2.4216,2.42215,2.4201,2.4206,2845900001.0
2007-05-10 13:15:00,2.4206,2.4216,2.41985,2.4212,3292100000.0
2007-05-10 13:20:00,2.421,2.4222,2.4208,2.4219,2953499994.0
2007-05-10 13:25:00,2.4221,2.42235,2.421,2.4216,2563099996.0
2007-05-10 13:30:00,2.4216,2.4223,2.4214,2.422,1693299991.0
2007-05-10 13:35:00,2.422,2.4227,2.4216,2.4218,2506299973.0
2007-05-10 13:40:00,2.4219,2.4223,2.4215,2.4219,1807499984.0
2007-05-10 13:45:00,2.4219,2.4233,2.4218,2.4228,2041999980.0
2007-05-10 13:50:00,2.4227,2.4235,2.4224,2.4231,2967199993.0
2007-05-10 13:55:00,2.42305,2.4231,2.42225,2.4226,2338099997.0
2007-05-10 14:00:00,2.4226,2.4228,2.422,2.4222,2150899996.0
2007-05-10 14:05:00,2.4222,2.4223,2.4211,2.4212,1652499995.0
2007-05-10 14:10:00,2.4212,2.4212,2.4195,2.42,2771299995.0
2007-05-10 14:15:00,2.42,2.4202,2.4196,2.4197,987400001.0
2007-05-10 14:20:00,2.4196,2.4202,2.4193,2.4201,1025099994.0
2007-05-10 14:25:00,2.4202,2.4202,2.418,2.4183,2090499997.0
2007-05-10 14:30:00,2.4181,2.4203,2.4174,2.41965,3835099997.0
2007-05-10 14:35:00,2.41965,2.42075,2.4195,2.42,3384600000.0
2007-05-10 14:40:00,2.42,2.42045,2.4188,2.4196,3367899995.0
2007-05-10 14:45:00,2.4196,2.4219,2.4191,2.4218,3469499998.0
2007-05-10 14:50:00,2.4216,2.42205,2.4196,2.42065,3389999999.0
2007-05-10 14:55:00,2.4206,2.4213,2.41975,2.4203,2827900003.0
2007-05-10 15:00:00,2.4205,2.4205,2.4185,2.4195,3082699998.0
2007-05-10 15:05:00,2.4195,2.4203,2.4192,2.4196,2396000001.0
2007-05-10 15:10:00,2.4196,2.4202,2.4192,2.4201,2055700001.0
2007-05-10 15:15:00,2.42,2.4206,2.4186,2.42,4115799998.0
2007-05-10 15:20:00,2.42,2.4201,2.4181,2.4185,4220600002.0
2007-05-10 15:25:00,2.4185,2.4194,2.41845,2.4192,3580600002.0
2007-05-10 15:30:00,2.419,2.4194,2.4182,2.4188,2433500001.0
2007-05-10 15:35:00,2.41855,2.4194,2.4182,2.4194,1738899998.0
2007-05-10 15:40:00,2.4194,2.41985,2.4188,2.4193,1590799998.0
2007-05-10 15:45:00,2.4194,2.4198,2.4182,2.4183,2106600003.0
2007-05-10 15:50:00,2.4184,2.4187,2.4177,2.4184,2206900008.0
2007-05-10 15:55:00,2.4182,2.4187,2.4178,2.4184,1376400000.0
2007-05-10 16:00:00,2.4184,2.4189,2.4182,2.4186,2752599994.0
2007-05-10 16:05:00,2.4186,2.4195,2.4183,2.4193,1570500001.0
2007-05-10 16:10:00,2.4193,2.4198,2.41925,2.4195,2432300007.0
2007-05-10 16:15:00,2.4195,2.4196,2.4185,2.419,3187800001.0
2007-05-10 16:20:00,2.419,2.4193,2.4187,2.41915,1621199999.0
2007-05-10 16:25:00,2.4192,2.4194,2.41875,2.4192,2364700004.0
2007-05-10 16:30:00,2.4192,2.4193,2.41845,2.419,1694200000.0
2007-05-10 16:35:00,2.419,2.4192,2.41835,2.4186,1304900002.0
2007-05-10 16:40:00,2.4186,2.41895,2.41835,2.4189,656100000.0
2007-05-10 16:45:00,2.4189,2.4195,2.41845,2.4192,1518199998.0
2007-05-10 16:50:00,2.4192,2.4194,2.419,2.4192,1502800002.0
2007-05-10 16:55:00,2.4192,2.4201,2.4189,2.4197,1413900000.0
2007-05-10 17:00:00,2.4197,2.4198,2.4188,2.419,1339799999.0
2007-05-10 17:05:00,2.419,2.4201,2.4189,2.4195,2502000014.0
2007-05-10 17:10:00,2.4195,2.4196,2.4189,2.4194,1795199999.0
2007-05-10 17:15:00,2.4194,2.4198,2.4192,2.4197,1227500000.0
2007-05-10 17:20:00,2.4197,2.4204,2.4196,2.42,2540299999.0
2007-05-10 17:25:00,2.42,2.4201,2.4189,2.4189,2812399991.0
2007-05-10 17:30:00,2.4188,2.4197,2.4187,2.4195,1113899999.0
2007-05-10 17:35:00,2.4195,2.4195,2.419,2.4191,471200000.0
2007-05-10 17:40:00,2.4192,2.4192,2.4185,2.4188,383100000.0
2007-05-10 17:45:00,2.4188,2.4189,2.4183,2.4185,1024800005.0
2007-05-10 17:50:00,2.4185,2.4188,2.4181,2.4182,1073000000.0
2007-05-10 17:55:00,2.4182,2.4187,2.4175,2.4178,1804900000.0
2007-05-10 18:00:00,2.4178,2.4183,2.4174,2.4176,1569599998.0
2007-05-10 18:05:00,2.4176,2.4182,2.417,2.4181,1813900001.0
2007-05-10 18:10:00,2.4181,2.4182,2.41705,2.4174,1598000000.0
2007-05-10 18:15:00,2.4174,2.4176,2.4162,2.4165,1840500000.0
2007-05-10 18:20:00,2.4165,2.4179,2.4165,2.4167,2073800002.0
2007-05-10 18:25:00,2.4167,2.4174,2.4165,2.4172,2398199998.0
2007-05-10 18:30:00,2.4172,2.41755,2.4169,2.4171,1643000001.0
2007-05-10 18:35:00,2.4171,2.41745,2.4156,2.41735,2012100003.0
2007-05-10 18:40:00,2.4172,2.4174,2.4157,2.4169,3083700003.0
2007-05-10 18:45:00,2.4169,2.4176,2.41615,2.4167,2966399998.0
2007-05-10 18:50:00,2.4167,2.4167,2.41585,2.41635,1914599999.0
2007-05-10 18:55:00,2.4163,2.4165,2.41485,2.4152,2098500000.0
2007-05-10 19:00:00,2.4147,2.4168,2.41455,2.4164,2501800000.0
2007-05-10 19:05:00,2.41645,2.41735,2.4161,2.4171,2092199999.0
2007-05-10 19:10:00,2.4168,2.4175,2.4152,2.4152,1702399999.0
2007-05-10 19:15:00,2.4152,2.4163,2.41475,2.416,1576400002.0
2007-05-10 19:20:00,2.416,2.4164,2.4153,2.4161,1251700000.0
2007-05-10 19:25:00,2.4161,2.4164,2.4158,2.416,1259699999.0
2007-05-10 19:30:00,2.416,2.4164,2.4155,2.4156,1318199998.0
2007-05-10 19:35:00,2.4156,2.416,2.4153,2.4157,1182100000.0
2007-05-10 19:40:00,2.4156,2.4161,2.4156,2.41595,693600000.0
2007-05-10 19:45:00,2.41595,2.4165,2.4157,2.4164,777399998.0
2007-05-10 19:50:00,2.4164,2.4168,2.4162,2.4168,959300000.0
2007-05-10 19:55:00,2.4166,2.4167,2.4158,2.41625,580999998.0
2007-05-10 20:00:00,2.41625,2.4163,2.4157,2.4162,859000000.0
2007-05-10 20:05:00,2.4161,2.41625,2.41585,2.41615,806400000.0
2007-05-10 20:10:00,2.41615,2.41645,2.4156,2.4156,551200000.0
2007-05-10 20:15:00,2.4157,2.4161,2.4155,2.4159,669800000.0
2007-05-10 20:20:00,2.416,2.4163,2.4157,2.416,671600000.0
2007-05-10 20:25:00,2.416,2.416,2.4152,2.416,1020700001.0
2007-05-10 20:30:00,2.4161,2.41665,2.41605,2.4163,510900000.0
2007-05-10 20:35:00,2.4162,2.4164,2.4162,2.4163,293800000.0
2007-05-10 20:40:00,2.4163,2.4165,2.4161,2.4164,408100000.0
2007-05-10 20:45:00,2.4164,2.4166,2.41605,2.4163,504700000.0
2007-05-10 20:50:00,2.4163,2.4165,2.4161,2.4162,291200000.0
2007-05-10 20:55:00,2.4162,2.4163,2.4153,2.4156,956299998.0
2007-05-10 21:00:00,2.4156,2.4156,2.4148,2.4148,509400000.0
2007-05-10 21:05:00,2.4148,2.4153,2.41465,2.41475,991000000.0
2007-05-10 21:10:00,2.4147,2.4153,2.4147,2.4153,349700000.0
2007-05-10 21:15:00,2.4153,2.4153,2.4148,2.4148,131700000.0
2007-05-10 21:20:00,2.4148,2.4152,2.4145,2.415,259100000.0
2007-05-10 21:25:00,2.4146,2.4154,2.4146,2.41515,165200000.0
2007-05-10 21:30:00,2.4152,2.4152,2.4148,2.415,487000000.0
2007-05-10 21:35:00,2.415,2.4155,2.4147,2.4153,661800000.0
2007-05-10 21:40:00,2.4153,2.4155,2.4144,2.4144,967000000.0
2007-05-10 21:45:00,2.4145,2.4148,2.4144,2.4147,1073500002.0
2007-05-10 21:50:00,2.4145,2.4149,2.4144,2.4147,284600000.0
2007-05-10 21:55:00,2.4147,2.4148,2.4144,2.4147,499300000.0
2007-05-10 22:00:00,2.4147,2.4147,2.4142,2.4145,341900000.0
2007-05-10 22:05:00,2.4145,2.4153,2.4145,2.4148,826700000.0
2007-05-10 22:10:00,2.4148,2.415,2.4141,2.4145,418100000.0
2007-05-10 22:15:00,2.4145,2.4145,2.4136,2.41405,295400000.0
2007-05-10 22:20:00,2.41405,2.41465,2.4139,2.4143,905700000.0
2007-05-10 22:25:00,2.4143,2.4146,2.4142,2.4144,740500001.0
2007-05-10 22:30:00,2.4144,2.4149,2.4143,2.4148,655900000.0
2007-05-10 22:35:00,2.4148,2.4149,2.4146,2.4147,331500000.0
2007-05-10 22:40:00,2.4147,2.4152,2.41435,2.41435,715900000.0
2007-05-10 22:45:00,2.41435,2.4144,2.4141,2.4143,359400000.0
2007-05-10 22:50:00,2.4143,2.4147,2.4138,2.4144,257900000.0
2007-05-10 22:55:00,2.4144,2.4156,2.4141,2.4156,480400000.0
2007-05-10 23:00:00,2.4156,2.4157,2.4141,2.4148,1002500000.0
2007-05-10 23:05:00,2.4148,2.4151,2.4137,2.4142,1040500000.0
2007-05-10 23:10:00,2.4142,2.4148,2.4142,2.4145,844000000.0
2007-05-10 23:15:00,2.4145,2.41535,2.4141,2.41495,1607300000.0
2007-05-10 23:20:00,2.41495,2.4151,2.41455,2.4151,885200000.0
2007-05-10 23:25:00,2.4151,2.41515,2.41465,2.41465,546900000.0
2007-05-10 23:30:00,2.4147,2.41485,2.414,2.41475,759100000.0
2007-05-10 23:35:00,2.4147,2.415,2.4147,2.41485,442300000.0
2007-05-10 23:40:00,2.41485,2.41625,2.4146,2.4149,1331800000.0
2007-05-10 23:45:00,2.4149,2.4162,2.4139,2.4141,1458900000.0
2007-05-10 23:50:00,2.4141,2.4146,2.4135,2.4136,669000000.0
2007-05-10 23:55:00,2.4136,2.4137,2.4123,2.4125,610400000.0
2007-05-11 00:00:00,2.4125,2.4127,2.4118,2.4124,1270900000.0
2007-05-11 00:05:00,2.4123,2.4144,2.4119,2.414,810300000.0
2007-05-11 00:10:00,2.4139,2.414,2.4131,2.4134,728300000.0
2007-05-11 00:15:00,2.4134,2.4144,2.4132,2.4143,755900000.0
2007-05-11 00:20:00,2.41425,2.41425,2.41325,2.4136,459900000.0
2007-05-11 00:25:00,2.4136,2.4148,2.4131,2.4142,631100000.0
2007-05-11 00:30:00,2.4141,2.4148,2.414,2.4145,559300000.0
2007-05-11 00:35:00,2.4145,2.4146,2.4142,2.41445,503100000.0
2007-05-11 00:40:00,2.4144,2.4147,2.4144,2.4146,391600000.0
2007-05-11 00:45:00,2.4146,2.4147,2.4144,2.4145,382700000.0
2007-05-11 00:50:00,2.4145,2.4156,2.4145,2.415,729700000.0
2007-05-11 00:55:00,2.415,2.4151,2.4141,2.415,707299999.0
2007-05-11 01:00:00,2.4148,2.415,2.4148,2.415,497300000.0
2007-05-11 01:05:00,2.415,2.4152,2.4145,2.4151,471400000.0
2007-05-11 01:10:00,2.4151,2.4153,2.4148,2.41505,568000000.0
2007-05-11 01:15:00,2.41505,2.4151,2.4145,2.4148,493100000.0
2007-05-11 01:20:00,2.4148,2.415,2.4146,2.4147,229700000.0
2007-05-11 01:25:00,2.4147,2.4147,2.4146,2.4147,181500000.0
2007-05-11 01:30:00,2.4147,2.4147,2.4141,2.4142,731700000.0
2007-05-11 01:35:00,2.4142,2.4145,2.4139,2.4143,658200000.0
2007-05-11 01:40:00,2.4143,2.4147,2.4139,2.4147,608000000.0
2007-05-11 01:45:00,2.4147,2.4152,2.4146,2.4147,894400001.0
2007-05-11 01:50:00,2.4147,2.4154,2.4146,2.4149,1120500000.0
2007-05-11 01:55:00,2.4149,2.4154,2.4143,2.4144,1176100000.0
2007-05-11 02:00:00,2.4144,2.415,2.4139,2.4145,1501700003.0
2007-05-11 02:05:00,2.4145,2.4154,2.4144,2.4153,1158400000.0
2007-05-11 02:10:00,2.4153,2.4156,2.4151,2.4154,1269100001.0
2007-05-11 02:15:00,2.4154,2.4156,2.415,2.41505,1142100000.0
2007-05-11 02:20:00,2.4151,2.4153,2.4149,2.415,886100000.0
2007-05-11 02:25:00,2.4151,2.4153,2.4144,2.4145,1169000000.0
2007-05-11 02:30:00,2.4145,2.4152,2.4144,2.4148,699100000.0
2007-05-11 02:35:00,2.4147,2.4159,2.4145,2.41555,1922599998.0
2007-05-11 02:40:00,2.41555,2.4164,2.4154,2.4163,932300000.0
2007-05-11 02:45:00,2.4161,2.4164,2.4155,2.4164,1025499999.0
2007-05-11 02:50:00,2.4164,2.4166,2.4162,2.4162,603300000.0
2007-05-11 02:55:00,2.4162,2.4165,2.4162,2.4164,877600000.0
2007-05-11 03:00:00,2.4164,2.4171,2.4163,2.4164,1170400001.0
2007-05-11 03:05:00,2.4164,2.4165,2.41595,2.4161,745100000.0
2007-05-11 03:10:00,2.4161,2.4165,2.4157,2.4162,749700000.0
2007-05-11 03:15:00,2.4162,2.4167,2.4159,2.4165,1175500000.0
2007-05-11 03:20:00,2.4165,2.4167,2.416,2.4162,853300000.0
2007-05-11 03:25:00,2.4162,2.4166,2.4156,2.41575,1138299999.0
2007-05-11 03:30:00,2.4158,2.4162,2.4155,2.4159,588300000.0
2007-05-11 03:35:00,2.4159,2.4166,2.4158,2.416,629700000.0
2007-05-11 03:40:00,2.416,2.4163,2.416,2.4162,572900000.0
2007-05-11 03:45:00,2.4162,2.4162,2.4156,2.4157,963700000.0
2007-05-11 03:50:00,2.4157,2.416,2.4156,2.4159,526900000.0
2007-05-11 03:55:00,2.41585,2.4162,2.4156,2.4161,453500000.0
2007-05-11 04:00:00,2.4161,2.4164,2.4158,2.4162,708600000.0
2007-05-11 04:05:00,2.4162,2.4168,2.4161,2.4165,737500000.0
2007-05-11 04:10:00,2.4165,2.4169,2.4163,2.4166,1038900001.0
2007-05-11 04:15:00,2.4165,2.4167,2.4161,2.4165,1337300002.0
2007-05-11 04:20:00,2.4166,2.4172,2.4162,2.4166,1777600000.0
2007-05-11 04:25:00,2.4166,2.4171,2.4166,2.4168,1353200000.0
2007-05-11 04:30:00,2.4168,2.4169,2.4164,2.4168,1414200001.0
2007-05-11 04:35:00,2.4168,2.4175,2.4165,2.4168,1565000003.0
2007-05-11 04:40:00,2.4168,2.4171,2.4166,2.4168,598299999.0
2007-05-11 04:45:00,2.4168,2.41685,2.4165,2.4166,446900000.0
2007-05-11 04:50:00,2.41655,2.4167,2.4164,2.4167,400100000.0
2007-05-11 04:55:00,2.4166,2.4173,2.4164,2.4167,1149300001.0
2007-05-11 05:00:00,2.4168,2.4169,2.4163,2.4166,1096300001.0
2007-05-11 05:05:00,2.4166,2.4166,2.4163,2.4164,365100000.0
2007-05-11 05:10:00,2.4164,2.4168,2.4164,2.4164,548700000.0
2007-05-11 05:15:00,2.4166,2.4166,2.4163,2.4165,355800002.0
2007-05-11 05:20:00,2.4165,2.4165,2.4164,2.4165,297300000.0
2007-05-11 05:25:00,2.4165,2.4165,2.4161,2.4163,560200000.0
2007-05-11 05:30:00,2.4163,2.4165,2.416,2.4163,396600000.0
2007-05-11 05:35:00,2.4161,2.4167,2.4161,2.4166,1010300000.0
2007-05-11 05:40:00,2.4166,2.4166,2.4162,2.4165,719900001.0
2007-05-11 05:45:00,2.4165,2.4167,2.4163,2.4165,389400000.0
2007-05-11 05:50:00,2.4165,2.4167,2.4163,2.4166,760300007.0
2007-05-11 05:55:00,2.4165,2.417,2.4161,2.4167,1050600002.0
2007-05-11 06:00:00,2.4166,2.4167,2.4163,2.4166,611000000.0
2007-05-11 06:05:00,2.4166,2.4167,2.4163,2.4165,646200000.0
2007-05-11 06:10:00,2.4165,2.4169,2.4164,2.4166,630700000.0
2007-05-11 06:15:00,2.4166,2.417,2.416,2.41605,1512400001.0
2007-05-11 06:20:00,2.4161,2.4165,2.416,2.4163,740500000.0
2007-05-11 06:25:00,2.4163,2.4163,2.41555,2.4157,1011400000.0
2007-05-11 06:30:00,2.4157,2.4163,2.4155,2.4163,1005800000.0
2007-05-11 06:35:00,2.4162,2.4162,2.41595,2.4161,278300000.0
2007-05-11 06:40:00,2.4163,2.4163,2.416,2.4162,335800000.0
2007-05-11 06:45:00,2.4162,2.4162,2.4158,2.416,266500000.0
2007-05-11 06:50:00,2.4158,2.4164,2.4158,2.4164,878100000.0
2007-05-11 06:55:00,2.4164,2.4169,2.4164,2.4167,523900000.0
2007-05-11 07:00:00,2.4167,2.417,2.4164,2.41655,1111100003.0
2007-05-11 07:05:00,2.4165,2.4168,2.4159,2.4163,1041900000.0
2007-05-11 07:10:00,2.4163,2.4164,2.4159,2.4163,816700000.0
2007-05-11 07:15:00,2.4163,2.4169,2.416,2.4167,999600000.0
2007-05-11 07:20:00,2.4167,2.4171,2.4162,2.4169,1176200001.0
2007-05-11 07:25:00,2.4169,2.4171,2.4164,2.4165,1037300001.0
2007-05-11 07:30:00,2.4167,2.4172,2.4165,2.4171,1120600000.0
2007-05-11 07:35:00,2.41715,2.4173,2.41705,2.4173,507700000.0
2007-05-11 07:40:00,2.4173,2.4174,2.4166,2.4168,1058600000.0
2007-05-11 07:45:00,2.4168,2.417,2.4163,2.4163,1259400000.0
2007-05-11 07:50:00,2.4163,2.4171,2.4163,2.4165,1809200001.0
2007-05-11 07:55:00,2.4164,2.4168,2.4163,2.4168,1013700000.0
2007-05-11 08:00:00,2.4168,2.4168,2.4156,2.4158,1326599999.0
2007-05-11 08:05:00,2.4158,2.4158,2.4151,2.4155,1836300000.0
2007-05-11 08:10:00,2.4155,2.4157,2.41485,2.415,1080100000.0
2007-05-11 08:15:00,2.415,2.4154,2.414,2.4146,2075800000.0
2007-05-11 08:20:00,2.4146,2.4152,2.4142,2.4148,2362200000.0
2007-05-11 08:25:00,2.4149,2.415,2.4138,2.4143,2100900001.0
2007-05-11 08:30:00,2.4144,2.4145,2.413,2.4136,2551900009.0
2007-05-11 08:35:00,2.4137,2.4139,2.41275,2.4135,1875399996.0
2007-05-11 08:40:00,2.4134,2.4136,2.4123,2.4124,1803199998.0
2007-05-11 08:45:00,2.4125,2.4134,2.412,2.4129,2566099999.0
2007-05-11 08:50:00,2.4129,2.4131,2.4122,2.4125,1419500001.0
2007-05-11 08:55:00,2.4125,2.41405,2.4124,2.4126,1916399998.0
2007-05-11 09:00:00,2.4126,2.4127,2.41165,2.412,2288099999.0
2007-05-11 09:05:00,2.412,2.4127,2.412,2.4125,1935000006.0
2007-05-11 09:10:00,2.4126,2.413,2.412,2.41225,2236600004.0
2007-05-11 09:15:00,2.41225,2.4129,2.412,2.4126,1564599999.0
2007-05-11 09:20:00,2.4128,2.4128,2.41145,2.41265,2049900003.0
2007-05-11 09:25:00,2.4125,2.4129,2.4112,2.412,2517299993.0
2007-05-11 09:30:00,2.412,2.4124,2.4115,2.4116,2023200006.0
2007-05-11 09:35:00,2.4116,2.4117,2.4111,2.4116,2404900011.0
2007-05-11 09:40:00,2.4116,2.412,2.4109,2.4111,2333400000.0
2007-05-11 09:45:00,2.4113,2.4118,2.4109,2.4117,3346400010.0
2007-05-11 09:50:00,2.4117,2.4118,2.411,2.411,1282200002.0
2007-05-11 09:55:00,2.411,2.4115,2.4104,2.411,1727800008.0
2007-05-11 10:00:00,2.411,2.4113,2.4104,2.4113,1266900000.0
2007-05-11 10:05:00,2.4113,2.4118,2.4108,2.4113,1070200004.0
2007-05-11 10:10:00,2.4113,2.4116,2.4109,2.4113,851800000.0
2007-05-11 10:15:00,2.4113,2.4118,2.4113,2.4117,834800000.0
2007-05-11 10:20:00,2.4117,2.4125,2.4109,2.41235,2194200000.0
2007-05-11 10:25:00,2.41235,2.4124,2.4116,2.4122,2312300001.0
2007-05-11 10:30:00,2.4121,2.4131,2.41205,2.413,1424300000.0
2007-05-11 10:35:00,2.41305,2.4141,2.4123,2.4125,2363700002.0
2007-05-11 10:40:00,2.4124,2.4124,2.411,2.4115,1764600000.0
2007-05-11 10:45:00,2.4115,2.4123,2.4112,2.4113,1606600005.0
2007-05-11 10:50:00,2.4112,2.4114,2.4105,2.4107,1073499999.0
2007-05-11 10:55:00,2.4106,2.4113,2.41035,2.4111,799700001.0
2007-05-11 11:00:00,2.4111,2.4111,2.4091,2.4097,1949900003.0
2007-05-11 11:05:00,2.4097,2.4101,2.4094,2.4101,1457600004.0
2007-05-11 11:10:00,2.4101,2.4107,2.40965,2.4102,1963000013.0
2007-05-11 11:15:00,2.4101,2.4102,2.40925,2.4102,2200800013.0
2007-05-11 11:20:00,2.4102,2.4103,2.4098,2.4102,1473599989.0
2007-05-11 11:25:00,2.4102,2.411,2.4099,2.4108,3259500001.0
2007-05-11 11:30:00,2.4108,2.41105,2.41,2.4101,2737599999.0
2007-05-11 11:35:00,2.4101,2.4107,2.4095,2.4104,2184000000.0
2007-05-11 11:40:00,2.4104,2.4107,2.4102,2.4104,1399699999.0
2007-05-11 11:45:00,2.4104,2.4109,2.41005,2.4103,1546499998.0
2007-05-11 11:50:00,2.4102,2.4107,2.4099,2.4107,1628800005.0
2007-05-11 11:55:00,2.4107,2.411,2.4106,2.4107,1444900001.0
2007-05-11 12:00:00,2.4107,2.4126,2.4104,2.4121,2410599984.0
2007-05-11 12:05:00,2.4119,2.41205,2.4109,2.411,2058899999.0
2007-05-11 12:10:00,2.411,2.4122,2.4108,2.4122,1726499998.0
2007-05-11 12:15:00,2.4123,2.4129,2.4121,2.4126,1460200002.0
2007-05-11 12:20:00,2.4126,2.413,2.4119,2.41275,2102599994.0
2007-05-11 12:25:00,2.41275,2.41295,2.4123,2.4124,1952100001.0
2007-05-11 12:30:00,2.4124,2.4127,2.4122,2.4126,1074599995.0
2007-05-11 12:35:00,2.4125,2.41285,2.4121,2.41285,1540899998.0
2007-05-11 12:40:00,2.4128,2.413,2.41235,2.4124,1292599997.0
2007-05-11 12:45:00,2.41235,2.4126,2.4119,2.4121,1942799994.0
2007-05-11 12:50:00,2.4121,2.4126,2.4119,2.41245,1281200000.0
2007-05-11 12:55:00,2.41245,2.4125,2.4116,2.4123,2226999999.0
2007-05-11 13:00:00,2.4125,2.4128,2.412,2.4123,2139499999.0
2007-05-11 13:05:00,2.4123,2.4126,2.412,2.4123,1915599992.0
2007-05-11 13:10:00,2.4123,2.4125,2.4116,2.41185,2119200003.0
2007-05-11 13:15:00,2.4118,2.4121,2.4112,2.4112,1955099990.0
2007-05-11 13:20:00,2.4112,2.41175,2.4112,2.4115,1890399987.0
2007-05-11 13:25:00,2.4115,2.4115,2.4109,2.4113,1775699987.0
2007-05-11 13:30:00,2.4111,2.41155,2.4106,2.4113,1834599998.0
2007-05-11 13:35:00,2.4112,2.4114,2.411,2.4111,1246600000.0
2007-05-11 13:40:00,2.4111,2.4116,2.411,2.4113,965100000.0
2007-05-11 13:45:00,2.4113,2.4118,2.4112,2.41175,1294099993.0
2007-05-11 13:50:00,2.41175,2.4121,2.41165,2.4119,1471599977.0
2007-05-11 13:55:00,2.4119,2.4125,2.4119,2.4122,829400001.0
2007-05-11 14:00:00,2.4122,2.4131,2.4118,2.412,1520600004.0
2007-05-11 14:05:00,2.412,2.4126,2.41195,2.41245,1410200000.0
2007-05-11 14:10:00,2.41245,2.41295,2.4121,2.4125,2068799999.0
2007-05-11 14:15:00,2.4126,2.4127,2.41195,2.41235,1455300000.0
2007-05-11 14:20:00,2.41235,2.4127,2.412,2.41265,2289400010.0
2007-05-11 14:25:00,2.4127,2.4132,2.4115,2.4124,2503100000.0
2007-05-11 14:30:00,2.4124,2.4131,2.411,2.41275,3089800004.0
2007-05-11 14:35:00,2.4129,2.4148,2.4125,2.4146,3570500001.0
2007-05-11 14:40:00,2.4146,2.4148,2.4129,2.4132,2616400000.0
2007-05-11 14:45:00,2.41315,2.4138,2.4129,2.413,1776500000.0
2007-05-11 14:50:00,2.41305,2.4131,2.41145,2.4119,2454699999.0
2007-05-11 14:55:00,2.4119,2.4133,2.41185,2.413,2740399999.0
2007-05-11 15:00:00,2.413,2.41305,2.4123,2.4126,2650699996.0
2007-05-11 15:05:00,2.4126,2.4133,2.412,2.4123,2309900001.0
2007-05-11 15:10:00,2.4123,2.4128,2.4121,2.4125,1726799997.0
2007-05-11 15:15:00,2.4125,2.41255,2.412,2.4122,825500000.0
2007-05-11 15:20:00,2.4122,2.4125,2.4113,2.4114,981800000.0
2007-05-11 15:25:00,2.4114,2.4121,2.4107,2.4118,1898899998.0
2007-05-11 15:30:00,2.4118,2.4123,2.41165,2.4122,2004000000.0
2007-05-11 15:35:00,2.4121,2.4131,2.412,2.413,2460600000.0
2007-05-11 15:40:00,2.41295,2.41365,2.41265,2.4129,3300200002.0
2007-05-11 15:45:00,2.4129,2.4147,2.41255,2.4147,3297299999.0
2007-05-11 15:50:00,2.41465,2.4151,2.4145,2.4148,3585200007.0
2007-05-11 15:55:00,2.4148,2.4161,2.4146,2.4152,2276699993.0
2007-05-11 16:00:00,2.4151,2.4155,2.4148,2.4149,2108400003.0
2007-05-11 16:05:00,2.4149,2.4151,2.4141,2.4147,808099999.0
2007-05-11 16:10:00,2.4148,2.4151,2.4143,2.415,1799399997.0
2007-05-11 16:15:00,2.415,2.4157,2.4148,2.415,1082800000.0
2007-05-11 16:20:00,2.415,2.4153,2.4145,2.4153,876100000.0
2007-05-11 16:25:00,2.4153,2.4155,2.4143,2.4147,1495200002.0
2007-05-11 16:30:00,2.4145,2.4147,2.4133,2.4144,2085100001.0
2007-05-11 16:35:00,2.4144,2.415,2.4137,2.4148,2068499999.0
2007-05-11 16:40:00,2.4148,2.4161,2.4148,2.4156,2091099997.0
2007-05-11 16:45:00,2.4156,2.4157,2.4141,2.4143,1892399999.0
2007-05-11 16:50:00,2.4143,2.4162,2.4142,2.4161,1899199998.0
2007-05-11 16:55:00,2.4162,2.4164,2.4141,2.4142,2225400000.0
2007-05-11 17:00:00,2.4142,2.41565,2.4141,2.41545,2595400006.0
2007-05-11 17:05:00,2.4154,2.4164,2.4153,2.4162,2369299997.0
2007-05-11 17:10:00,2.4162,2.41655,2.4159,2.4164,1568900000.0
2007-05-11 17:15:00,2.41645,2.417,2.4163,2.4166,1094212500.0
2007-05-11 17:20:00,2.4166,2.4168,2.4163,2.4164,1472299998.0
2007-05-11 17:25:00,2.4164,2.4166,2.416,2.4165,1131899999.0
2007-05-11 17:30:00,2.4165,2.4171,2.4165,2.4168,1480600000.0
2007-05-11 17:35:00,2.4168,2.4168,2.41585,2.4164,1107200000.0
2007-05-11 17:40:00,2.4164,2.4164,2.4155,2.4158,791100000.0
2007-05-11 17:45:00,2.4158,2.4159,2.41525,2.4158,1064500000.0
2007-05-11 17:50:00,2.4159,2.4159,2.4155,2.4158,390600000.0
2007-05-11 17:55:00,2.4157,2.4162,2.41545,2.416,865600001.0
2007-05-11 18:00:00,2.4161,2.4165,2.4159,2.4161,1013000001.0
2007-05-11 18:05:00,2.4161,2.4161,2.4149,2.4154,1398199998.0
2007-05-11 18:10:00,2.4154,2.4155,2.4149,2.41515,1438500000.0
2007-05-11 18:15:00,2.4152,2.4164,2.4151,2.416,1340999999.0
2007-05-11 18:20:00,2.4161,2.4165,2.416,2.416,538899998.0
2007-05-11 18:25:00,2.4161,2.4165,2.4159,2.4163,418300000.0
2007-05-11 18:30:00,2.4163,2.4166,2.41585,2.4165,506700000.0
2007-05-11 18:35:00,2.4165,2.4171,2.4159,2.41595,826000000.0
2007-05-11 18:40:00,2.416,2.4166,2.4159,2.4165,375699999.0
2007-05-11 18:45:00,2.4166,2.417,2.415,2.4155,1035700000.0
2007-05-11 18:50:00,2.4155,2.4161,2.41525,2.4159,1202900000.0
2007-05-11 18:55:00,2.4158,2.4163,2.4156,2.4158,645200000.0
2007-05-11 19:00:00,2.4159,2.4165,2.4158,2.4161,1071799999.0
2007-05-11 19:05:00,2.4161,2.4164,2.416,2.4162,457200000.0
2007-05-11 19:10:00,2.4162,2.4163,2.416,2.4161,396700000.0
2007-05-11 19:15:00,2.4161,2.4164,2.416,2.4162,582100000.0
2007-05-11 19:20:00,2.4162,2.4166,2.4157,2.41615,624000000.0
2007-05-11 19:25:00,2.4161,2.4166,2.4161,2.4163,430300000.0
2007-05-11 19:30:00,2.4163,2.4166,2.4163,2.4164,238500000.0
2007-05-11 19:35:00,2.4164,2.4165,2.4161,2.4161,518800000.0
2007-05-11 19:40:00,2.4161,2.41635,2.4154,2.4154,659600000.0
2007-05-11 19:45:00,2.4154,2.4157,2.4151,2.4155,885400000.0
2007-05-11 19:50:00,2.4155,2.4159,2.4152,2.4156,843900000.0
2007-05-11 19:55:00,2.4157,2.41635,2.41555,2.4157,699500000.0
2007-05-11 20:00:00,2.4156,2.4156,2.4153,2.4154,335900000.0
2007-05-11 20:05:00,2.41504,2.4157,2.41483,2.4157,597800000.0
2007-05-11 20:10:00,2.4154,2.4158,2.4153,2.4154,1037500000.0
2007-05-11 20:15:00,2.4154,2.4156,2.4146,2.4148,523400000.0
2007-05-11 20:20:00,2.4148,2.415,2.4142,2.41425,772400003.0
2007-05-11 20:25:00,2.4142,2.41425,2.4139,2.414,856799998.0
2007-05-11 20:30:00,2.414,2.4146,2.414,2.41435,523799999.0
2007-05-11 20:35:00,2.4146,2.4146,2.4143,2.4144,222100000.0
2007-05-11 20:40:00,2.4144,2.4147,2.4144,2.4146,970500000.0
2007-05-11 20:45:00,2.4146,2.4149,2.4144,2.4149,538300000.0
2007-05-11 20:50:00,2.4149,2.4153,2.4148,2.4151,393800000.0
2007-05-11 20:55:00,2.4149,2.4156,2.4145,2.4153,1210999999.0
2007-05-11 21:00:00,2.4153,2.4157,2.4151,2.4157,459000000.0
2007-05-11 21:05:00,2.4157,2.4157,2.4154,2.4156,105200000.0
2007-05-11 21:10:00,2.4155,2.4158,2.41508,2.4158,159300000.0
2007-05-11 21:15:00,2.4158,2.4158,2.41506,2.4154,183500000.0
2007-05-11 21:20:00,2.4154,2.4157,2.41493,2.4156,142400000.0
2007-05-11 21:25:00,2.4156,2.4157,2.41545,2.4156,129300000.0
2007-05-11 21:30:00,2.4156,2.4158,2.4149,2.41525,221400000.0
2007-05-11 21:35:00,2.4152,2.41525,2.4145,2.41455,440800000.0
2007-05-11 21:40:00,2.41455,2.4151,2.4145,2.41485,283900000.0
2007-05-11 21:45:00,2.41485,2.41485,2.4145,2.4147,374699999.0
2007-05-11 21:50:00,2.4143,2.4147,2.4141,2.4147,170700000.0
2007-05-11 21:55:00,2.4147,2.4152,2.4141,2.41415,325600000.0
2007-05-11 22:00:00,2.4147,2.4148,2.4142,2.4142,361500000.0
2007-05-11 22:05:00,2.4142,2.41445,2.41405,2.4142,269100000.0
2007-05-11 22:10:00,2.4142,2.4145,2.4142,2.4143,80700000.0
2007-05-11 22:15:00,2.4143,2.4146,2.41405,2.4146,82500000.0
2007-05-11 22:20:00,2.4146,2.4147,2.4145,2.4147,50700000.0
2007-05-11 22:25:00,2.4147,2.4147,2.4144,2.4145,316000000.0
2007-05-11 22:30:00,2.4144,2.41465,2.4143,2.41465,244700000.0
2007-05-11 22:35:00,2.4147,2.41475,2.41405,2.4143,292000000.0
2007-05-11 22:40:00,2.4143,2.4143,2.414,2.414,322800000.0
2007-05-11 22:45:00,2.414,2.41445,2.4139,2.4141,388999999.0
2007-05-11 22:50:00,2.4141,2.41445,2.4138,2.4143,762100000.0
2007-05-11 22:55:00,2.41435,2.4152,2.4143,2.41475,434700000.0
2007-05-13 23:00:00,2.4134,2.4135,2.4132,2.4133,74900000.0
2007-05-13 23:05:00,2.41315,2.4134,2.4123,2.4129,126800000.0
2007-05-13 23:10:00,2.413,2.4135,2.4124,2.4132,107900000.0
2007-05-13 23:15:00,2.4131,2.4134,2.4123,2.4134,52400000.0
2007-05-13 23:20:00,2.4133,2.4135,2.4133,2.4135,60600000.0
2007-05-13 23:25:00,2.4135,2.4137,2.4131,2.4135,128200000.0
2007-05-13 23:30:00,2.4134,2.4137,2.4134,2.4135,321000000.0
2007-05-13 23:35:00,2.4134,2.4136,2.41309,2.41325,146900000.0
2007-05-13 23:40:00,2.41329,2.4137,2.41294,2.4137,228500000.0
2007-05-13 23:45:00,2.4135,2.4144,2.413,2.4135,242900000.0
2007-05-13 23:50:00,2.4135,2.4144,2.413,2.4138,266100000.0
2007-05-13 23:55:00,2.4138,2.4141,2.4129,2.4137,277400000.0
2007-05-14 00:00:00,2.4137,2.4142,2.4131,2.4142,160700000.0
2007-05-14 00:05:00,2.4143,2.4147,2.4138,2.4143,180600000.0
2007-05-14 00:10:00,2.4144,2.4152,2.4141,2.415,124000000.0
2007-05-14 00:15:00,2.4149,2.4153,2.4141,2.4148,197000000.0
2007-05-14 00:20:00,2.4149,2.4149,2.41372,2.41423,468600000.0
2007-05-14 00:25:00,2.4147,2.4147,2.4141,2.4146,160000000.0
2007-05-14 00:30:00,2.4145,2.4152,2.4144,2.4148,331500000.0
2007-05-14 00:35:00,2.4148,2.4149,2.41384,2.41392,323800000.0
2007-05-14 00:40:00,2.41371,2.4149,2.41371,2.4141,293600000.0
2007-05-14 00:45:00,2.4142,2.4144,2.4135,2.4143,263900000.0
2007-05-14 00:50:00,2.4144,2.4144,2.41355,2.414,359600000.0
2007-05-14 00:55:00,2.4139,2.4147,2.4137,2.414,339200000.0
2007-05-14 01:00:00,2.4138,2.4142,2.41354,2.4142,485500000.0
2007-05-14 01:05:00,2.4142,2.4146,2.414,2.4146,202600000.0
2007-05-14 01:10:00,2.4144,2.4153,2.4144,2.4152,920200000.0
2007-05-14 01:15:00,2.4152,2.4157,2.4148,2.415,507600000.0
2007-05-14 01:20:00,2.415,2.4154,2.415,2.4152,376000000.0
2007-05-14 01:25:00,2.4152,2.4152,2.4146,2.41485,298400000.0
2007-05-14 01:30:00,2.4149,2.4149,2.4144,2.4147,252400000.0
2007-05-14 01:35:00,2.4147,2.415,2.4142,2.4147,186100000.0
2007-05-14 01:40:00,2.4147,2.415,2.4144,2.4146,354800000.0
2007-05-14 01:45:00,2.4146,2.4149,2.4143,2.4149,213400000.0
2007-05-14 01:50:00,2.4149,2.4149,2.4145,2.4149,275400001.0
2007-05-14 01:55:00,2.4149,2.4149,2.4139,2.4145,466800000.0
2007-05-14 02:00:00,2.4145,2.4149,2.4144,2.4149,426700000.0
2007-05-14 02:05:00,2.4149,2.415,2.4145,2.4147,442700000.0
2007-05-14 02:10:00,2.4147,2.4152,2.4147,2.415,175200000.0
2007-05-14 02:15:00,2.415,2.415,2.41435,2.4147,167100000.0
2007-05-14 02:20:00,2.4147,2.4151,2.4147,2.415,211000000.0
2007-05-14 02:25:00,2.415,2.415,2.41434,2.41435,126200000.0
2007-05-14 02:30:00,2.415,2.415,2.41444,2.4149,168000000.0
2007-05-14 02:35:00,2.415,2.4151,2.4145,2.4148,528799999.0
2007-05-14 02:40:00,2.4148,2.4152,2.4147,2.415,626600000.0
2007-05-14 02:45:00,2.415,2.4155,2.415,2.4152,711499999.0
2007-05-14 02:50:00,2.4152,2.4152,2.4147,2.415,370400000.0
2007-05-14 02:55:00,2.415,2.4155,2.4147,2.4149,825399995.0
2007-05-14 03:00:00,2.415,2.4155,2.415,2.4153,707200000.0
2007-05-14 03:05:00,2.4154,2.4157,2.415,2.4155,474699999.0
2007-05-14 03:10:00,2.4155,2.4155,2.41439,2.4153,283800000.0
2007-05-14 03:15:00,2.4152,2.4157,2.41515,2.4154,442400000.0
2007-05-14 03:20:00,2.4154,2.4156,2.4151,2.41515,413499999.0
2007-05-14 03:25:00,2.4152,2.4157,2.4152,2.4155,516000000.0
2007-05-14 03:30:00,2.4156,2.416,2.4154,2.4159,613000000.0
2007-05-14 03:35:00,2.4159,2.4162,2.4155,2.4159,508000000.0
2007-05-14 03:40:00,2.416,2.416,2.4155,2.4156,316100000.0
2007-05-14 03:45:00,2.4156,2.4156,2.4152,2.4155,547300000.0
2007-05-14 03:50:00,2.4155,2.4155,2.41443,2.41447,478925001.0
2007-05-14 03:55:00,2.4152,2.4155,2.4151,2.4151,248800000.0
2007-05-14 04:00:00,2.4152,2.4161,2.4152,2.416,1183599999.0
2007-05-14 04:05:00,2.4159,2.4162,2.4156,2.4159,634800000.0
2007-05-14 04:10:00,2.4158,2.416,2.415,2.4155,1429900001.0
2007-05-14 04:15:00,2.4155,2.4158,2.41525,2.4158,1101500000.0
2007-05-14 04:20:00,2.4157,2.4161,2.4154,2.4158,185400000.0
2007-05-14 04:25:00,2.4158,2.4158,2.4155,2.4156,202800000.0
2007-05-14 04:30:00,2.4155,2.4157,2.4151,2.4155,576100000.0
2007-05-14 04:35:00,2.4155,2.4155,2.4151,2.4153,999400001.0
2007-05-14 04:40:00,2.4153,2.4157,2.41446,2.4152,761700000.0
2007-05-14 04:45:00,2.4151,2.4154,2.4149,2.4151,408300000.0
2007-05-14 04:50:00,2.4151,2.4152,2.4149,2.4151,258200000.0
2007-05-14 04:55:00,2.4151,2.4151,2.4143,2.4145,534800000.0
2007-05-14 05:00:00,2.4145,2.4148,2.4145,2.4147,467800000.0
2007-05-14 05:05:00,2.4147,2.4147,2.4145,2.4147,270400000.0
2007-05-14 05:10:00,2.4147,2.4147,2.4145,2.4147,271000000.0
2007-05-14 05:15:00,2.4147,2.4149,2.41441,2.41458,197187500.0
2007-05-14 05:20:00,2.4149,2.415,2.4145,2.4148,779200000.0
2007-05-14 05:25:00,2.4148,2.4151,2.4147,2.415,376400000.0
2007-05-14 05:30:00,2.415,2.4151,2.4148,2.4149,66000000.0
2007-05-14 05:35:00,2.4149,2.4151,2.4149,2.4149,209600000.0
2007-05-14 05:40:00,2.4149,2.415,2.4148,2.41485,150300000.0
2007-05-14 05:45:00,2.41485,2.415,2.4147,2.415,214800000.0
2007-05-14 05:50:00,2.41446,2.415,2.41421,2.4149,271100004.0
2007-05-14 05:55:00,2.4149,2.4151,2.4148,2.415,180700000.0
2007-05-14 06:00:00,2.415,2.415,2.41411,2.415,185100000.0
2007-05-14 06:05:00,2.415,2.4151,2.4148,2.4148,30400000.0
2007-05-14 06:10:00,2.4148,2.4149,2.4144,2.4149,259100000.0
2007-05-14 06:15:00,2.41454,2.41515,2.41443,2.4149,311900000.0
2007-05-14 06:20:00,2.4149,2.4151,2.4148,2.4149,269500000.0
2007-05-14 06:25:00,2.4149,2.4149,2.4144,2.4147,82000000.0
2007-05-14 06:30:00,2.4147,2.4148,2.4146,2.4148,49600000.0
2007-05-14 06:35:00,2.4148,2.4148,2.4137,2.4146,266600000.0
2007-05-14 06:40:00,2.4146,2.4147,2.4146,2.4147,47200000.0
2007-05-14 06:45:00,2.4147,2.4149,2.4146,2.4147,139200000.0
2007-05-14 06:50:00,2.4147,2.4147,2.4142,2.4143,88800000.0
2007-05-14 06:55:00,2.4143,2.41475,2.4143,2.4146,244000000.0
2007-05-14 07:00:00,2.4147,2.4149,2.4146,2.4146,246800000.0
2007-05-14 07:05:00,2.41425,2.4149,2.41399,2.4148,868400000.0
2007-05-14 07:10:00,2.4148,2.415,2.4144,2.4147,572800000.0
2007-05-14 07:15:00,2.4147,2.4148,2.41416,2.4146,658400000.0
2007-05-14 07:20:00,2.4146,2.41505,2.4146,2.4148,335000000.0
2007-05-14 07:25:00,2.4148,2.4151,2.4146,2.4148,453300000.0
2007-05-14 07:30:00,2.4148,2.415,2.41445,2.415,538800002.0
2007-05-14 07:35:00,2.415,2.415,2.4147,2.41485,424700001.0
2007-05-14 07:40:00,2.4148,2.415,2.4148,2.4149,245600000.0
2007-05-14 07:45:00,2.415,2.4151,2.4147,2.41495,488300000.0
2007-05-14 07:50:00,2.41495,2.41545,2.4146,2.4153,831100000.0
2007-05-14 07:55:00,2.4153,2.4153,2.4145,2.41475,707000000.0
2007-05-14 08:00:00,2.4147,2.4154,2.4147,2.4149,461700000.0
2007-05-14 08:05:00,2.415,2.415,2.4138,2.4144,428900000.0
2007-05-14 08:10:00,2.4144,2.4155,2.4136,2.4153,732300000.0
2007-05-14 08:15:00,2.4153,2.4156,2.4147,2.4155,967900000.0
2007-05-14 08:20:00,2.4155,2.416,2.415,2.4155,1611000002.0
2007-05-14 08:25:00,2.4155,2.416,2.4153,2.4158,442200000.0
2007-05-14 08:30:00,2.4157,2.4162,2.4155,2.416,1023000000.0
2007-05-14 08:35:00,2.416,2.4166,2.4159,2.4165,1096800000.0
2007-05-14 08:40:00,2.4165,2.4177,2.4162,2.4172,2468099990.0
2007-05-14 08:45:00,2.4175,2.4175,2.4169,2.417,1086499997.0
2007-05-14 08:50:00,2.4169,2.4172,2.4168,2.4169,507200000.0
2007-05-14 08:55:00,2.4168,2.4183,2.4168,2.4183,642500000.0
2007-05-14 09:00:00,2.4184,2.419,2.418,2.4184,1435000000.0
2007-05-14 09:05:00,2.4184,2.4207,2.4184,2.41975,2360199990.0
2007-05-14 09:10:00,2.4198,2.4198,2.4189,2.4191,391583550.0
2007-05-14 09:15:00,2.4191,2.4193,2.4185,2.4186,540912498.0
2007-05-14 09:20:00,2.4187,2.4194,2.4184,2.4193,793299997.0
2007-05-14 09:25:00,2.4193,2.4197,2.4188,2.4195,1323300000.0
2007-05-14 09:30:00,2.4195,2.4196,2.4188,2.4192,348325000.0
2007-05-14 09:35:00,2.4192,2.4192,2.4181,2.4181,1934399995.0
2007-05-14 09:40:00,2.4181,2.4191,2.418,2.4186,1577362501.0
2007-05-14 09:45:00,2.4186,2.4197,2.4185,2.4189,431662500.0
2007-05-14 09:50:00,2.4189,2.4191,2.4179,2.4182,1219000003.0
2007-05-14 09:55:00,2.4182,2.4187,2.4172,2.4176,1061562500.0
2007-05-14 10:00:00,2.4174,2.4194,2.4174,2.419,2069537501.0
2007-05-14 10:05:00,2.41905,2.4192,2.4182,2.4191,1053299999.0
2007-05-14 10:10:00,2.4191,2.4194,2.4186,2.4194,1729450005.0
2007-05-14 10:15:00,2.4194,2.4194,2.4188,2.4191,840350000.0
2007-05-14 10:20:00,2.4191,2.41925,2.4181,2.4183,1659400000.0
2007-05-14 10:25:00,2.4184,2.4185,2.4179,2.418,1350100000.0
2007-05-14 10:30:00,2.4179,2.418,2.41595,2.4165,1729199999.0
2007-05-14 10:35:00,2.4166,2.4169,2.4157,2.4158,1339300001.0
2007-05-14 10:40:00,2.4159,2.4161,2.415,2.4155,2344900000.0
2007-05-14 10:45:00,2.4155,2.4162,2.4154,2.4158,1658699999.0
2007-05-14 10:50:00,2.4158,2.4162,2.4155,2.4159,1082200001.0
2007-05-14 10:55:00,2.4159,2.4162,2.4154,2.4156,1821699999.0
2007-05-14 11:00:00,2.4156,2.4164,2.4155,2.4161,2081899996.0
2007-05-14 11:05:00,2.416,2.4168,2.4158,2.4164,1768799999.0
2007-05-14 11:10:00,2.4164,2.4171,2.4164,2.417,1276900001.0
2007-05-14 11:15:00,2.417,2.4173,2.4168,2.41695,1620400000.0
2007-05-14 11:20:00,2.417,2.4171,2.4165,2.417,882500000.0
2007-05-14 11:25:00,2.4169,2.4177,2.4169,2.4175,1051699998.0
2007-05-14 11:30:00,2.4176,2.4179,2.4173,2.41765,1040999999.0
2007-05-14 11:35:00,2.41765,2.4183,2.41765,2.4178,1121199999.0
2007-05-14 11:40:00,2.4178,2.418,2.4176,2.418,1805499983.0
2007-05-14 11:45:00,2.418,2.418,2.4166,2.4168,2761899989.0
2007-05-14 11:50:00,2.4168,2.4169,2.4164,2.4169,1170300001.0
2007-05-14 11:55:00,2.4169,2.4169,2.4164,2.41655,1314200004.0
2007-05-14 12:00:00,2.41655,2.4167,2.4159,2.4162,1929500001.0
2007-05-14 12:05:00,2.4162,2.4165,2.4158,2.416,1997799991.0
2007-05-14 12:10:00,2.416,2.4163,2.4151,2.4154,1620400001.0
2007-05-14 12:15:00,2.4153,2.4159,2.415,2.4159,1733500001.0
2007-05-14 12:20:00,2.4158,2.4161,2.4156,2.4159,915499999.0
2007-05-14 12:25:00,2.4158,2.4167,2.4157,2.41615,1520299999.0
2007-05-14 12:30:00,2.4162,2.4162,2.41425,2.4153,1921800000.0
2007-05-14 12:35:00,2.4154,2.4157,2.41495,2.4154,2033300003.0
2007-05-14 12:40:00,2.4154,2.4156,2.4145,2.4146,1503700001.0
2007-05-14 12:45:00,2.4147,2.4153,2.4146,2.4149,2062199991.0
2007-05-14 12:50:00,2.4148,2.4153,2.4148,2.4152,1643600002.0
2007-05-14 12:55:00,2.4152,2.4153,2.4148,2.4151,1410600000.0
2007-05-14 13:00:00,2.4151,2.4157,2.4151,2.4152,1026400000.0
2007-05-14 13:05:00,2.4152,2.4155,2.4147,2.415,1708600002.0
2007-05-14 13:10:00,2.415,2.4151,2.4141,2.4143,1057700001.0
2007-05-14 13:15:00,2.4144,2.4144,2.4137,2.4139,1019700000.0
2007-05-14 13:20:00,2.4139,2.4142,2.4129,2.413,1592499999.0
2007-05-14 13:25:00,2.413,2.4134,2.41275,2.4132,1653500001.0
2007-05-14 13:30:00,2.4131,2.4135,2.4127,2.413,2037199998.0
2007-05-14 13:35:00,2.413,2.4132,2.4127,2.4129,930200005.0
2007-05-14 13:40:00,2.41285,2.413,2.412,2.413,1996999996.0
2007-05-14 13:45:00,2.4128,2.413,2.4123,2.4125,2258099987.0
2007-05-14 13:50:00,2.4125,2.4131,2.4125,2.4131,1313499992.0
2007-05-14 13:55:00,2.4131,2.4132,2.4127,2.4129,623299999.0
2007-05-14 14:00:00,2.413,2.4136,2.4127,2.41345,798099996.0
2007-05-14 14:05:00,2.41345,2.4144,2.4131,2.41405,1931599991.0
2007-05-14 14:10:00,2.41405,2.4143,2.41365,2.4138,1946800000.0
2007-05-14 14:15:00,2.4138,2.4139,2.4126,2.41305,3030400003.0
2007-05-14 14:20:00,2.41305,2.4134,2.4126,2.4131,1793299998.0
2007-05-14 14:25:00,2.413,2.4137,2.4129,2.413,2185700003.0
2007-05-14 14:30:00,2.413,2.4133,2.4127,2.41325,1359900000.0
2007-05-14 14:35:00,2.4133,2.4144,2.413,2.4142,1701400001.0
2007-05-14 14:40:00,2.4143,2.4144,2.4138,2.4139,1391000000.0
2007-05-14 14:45:00,2.4139,2.4145,2.4136,2.4141,1094300000.0
2007-05-14 14:50:00,2.4141,2.4146,2.4137,2.4141,2155699999.0
2007-05-14 14:55:00,2.4141,2.4147,2.4141,2.4143,1557199998.0
2007-05-14 15:00:00,2.4142,2.4146,2.4134,2.4134,914099999.0
2007-05-14 15:05:00,2.4134,2.4143,2.4133,2.4143,1282500000.0
2007-05-14 15:10:00,2.4143,2.41445,2.4139,2.4142,1362599995.0
2007-05-14 15:15:00,2.4142,2.4144,2.41365,2.4139,1853400004.0
2007-05-14 15:20:00,2.4139,2.4143,2.4137,2.41395,1659399999.0
2007-05-14 15:25:00,2.414,2.4141,2.4137,2.414,1880699997.0
2007-05-14 15:30:00,2.414,2.4142,2.4136,2.414,1751200000.0
2007-05-14 15:35:00,2.414,2.4142,2.4137,2.41375,1268500004.0
2007-05-14 15:40:00,2.41375,2.4139,2.4129,2.4131,1140699998.0
2007-05-14 15:45:00,2.4131,2.4132,2.4127,2.413,1387800001.0
2007-05-14 15:50:00,2.4131,2.4134,2.4129,2.413,1227400000.0
2007-05-14 15:55:00,2.4131,2.4139,2.4128,2.4136,1939299996.0
2007-05-14 16:00:00,2.4134,2.4136,2.413,2.4133,1300799996.0
2007-05-14 16:05:00,2.4135,2.4136,2.4131,2.4132,1606600005.0
2007-05-14 16:10:00,2.41325,2.4134,2.4127,2.4128,921500000.0
2007-05-14 16:15:00,2.4127,2.41395,2.4127,2.4135,2008300000.0
2007-05-14 16:20:00,2.4135,2.414,2.4134,2.4138,1877499999.0
2007-05-14 16:25:00,2.4138,2.4138,2.41285,2.4134,1523000000.0
2007-05-14 16:30:00,2.4134,2.4144,2.4134,2.41375,2980399991.0
2007-05-14 16:35:00,2.41375,2.4141,2.4135,2.414,1884100000.0
2007-05-14 16:40:00,2.4137,2.4143,2.4135,2.4136,2392699998.0
2007-05-14 16:45:00,2.4136,2.4139,2.41345,2.4139,1061099989.0
2007-05-14 16:50:00,2.4139,2.4143,2.4137,2.4143,1354699998.0
2007-05-14 16:55:00,2.4143,2.4156,2.414,2.4155,3179199980.0
2007-05-14 17:00:00,2.4155,2.4155,2.4147,2.4152,1809200000.0
2007-05-14 17:05:00,2.4151,2.4153,2.4148,2.41515,2222500000.0
2007-05-14 17:10:00,2.41505,2.4157,2.415,2.4155,927100003.0
2007-05-14 17:15:00,2.4155,2.4155,2.4151,2.4152,1874299990.0
2007-05-14 17:20:00,2.4152,2.4161,2.4152,2.4158,1397099999.0
2007-05-14 17:25:00,2.4158,2.4164,2.4154,2.416,2515300001.0
2007-05-14 17:30:00,2.416,2.416,2.4154,2.4158,1321300000.0
2007-05-14 17:35:00,2.4158,2.4159,2.4153,2.4154,1201500000.0
2007-05-14 17:40:00,2.4154,2.4159,2.4151,2.41525,1294399998.0
2007-05-14 17:45:00,2.41525,2.4156,2.4151,2.4152,633000000.0
2007-05-14 17:50:00,2.4152,2.4157,2.415,2.4152,901800000.0
2007-05-14 17:55:00,2.4151,2.4155,2.4146,2.4148,892000000.0
2007-05-14 18:00:00,2.4148,2.415,2.4146,2.415,753900000.0
2007-05-14 18:05:00,2.415,2.4153,2.4146,2.4152,1036399999.0
2007-05-14 18:10:00,2.4152,2.4153,2.4146,2.4152,790900000.0
2007-05-14 18:15:00,2.4152,2.4152,2.4144,2.4146,711000000.0
2007-05-14 18:20:00,2.4146,2.4148,2.4144,2.4145,316800000.0
2007-05-14 18:25:00,2.4145,2.4149,2.4144,2.4145,425400000.0
2007-05-14 18:30:00,2.4145,2.4146,2.4142,2.4143,360700000.0
2007-05-14 18:35:00,2.4143,2.4149,2.4143,2.4148,833600000.0
2007-05-14 18:40:00,2.4148,2.4148,2.4143,2.4143,370400000.0
2007-05-14 18:45:00,2.4143,2.4143,2.4139,2.4141,441400000.0
2007-05-14 18:50:00,2.4141,2.4142,2.4138,2.4141,182700000.0
2007-05-14 18:55:00,2.4138,2.4142,2.4136,2.4138,515499999.0
2007-05-14 19:00:00,2.4138,2.4138,2.41355,2.4137,458000000.0
2007-05-14 19:05:00,2.4137,2.414,2.41345,2.4135,1030900002.0
2007-05-14 19:10:00,2.4133,2.4134,2.413,2.4132,1041300001.0
2007-05-14 19:15:00,2.4132,2.4139,2.4131,2.4138,902000002.0
2007-05-14 19:20:00,2.4138,2.414,2.4135,2.4137,606400000.0
2007-05-14 19:25:00,2.4137,2.4138,2.4133,2.4135,531400000.0
2007-05-14 19:30:00,2.4135,2.4135,2.41268,2.413,657099997.0
2007-05-14 19:35:00,2.4134,2.414,2.4134,2.4139,808200003.0
2007-05-14 19:40:00,2.4139,2.4145,2.41375,2.41425,970200000.0
2007-05-14 19:45:00,2.4143,2.4146,2.41425,2.4145,769900000.0
2007-05-14 19:50:00,2.41445,2.4146,2.4138,2.414,1037200000.0
2007-05-14 19:55:00,2.414,2.414,2.4137,2.4137,474400000.0
2007-05-14 20:00:00,2.4138,2.4138,2.4134,2.4134,719500000.0
2007-05-14 20:05:00,2.4135,2.4138,2.4134,2.4135,906899999.0
2007-05-14 20:10:00,2.4135,2.414,2.4126,2.41285,1968499998.0
2007-05-14 20:15:00,2.4129,2.4132,2.4114,2.4115,840699999.0
2007-05-14 20:20:00,2.4116,2.4124,2.4115,2.4121,957300001.0
2007-05-14 20:25:00,2.4119,2.4122,2.4116,2.4119,685793172.0
2007-05-14 20:30:00,2.4119,2.412,2.4115,2.4115,948800000.0
2007-05-14 20:35:00,2.4115,2.4117,2.4112,2.4113,730100000.0
2007-05-14 20:40:00,2.4113,2.4118,2.4111,2.4118,580900001.0
2007-05-14 20:45:00,2.4118,2.4122,2.4117,2.412,622200001.0
2007-05-14 20:50:00,2.4121,2.4122,2.4115,2.4116,1236899990.0
2007-05-14 20:55:00,2.4116,2.4119,2.411,2.4114,1282799997.0
2007-05-14 21:00:00,2.4113,2.4115,2.4109,2.4111,1005399990.0
2007-05-14 21:05:00,2.4112,2.4112,2.4103,2.4109,306400000.0
2007-05-14 21:10:00,2.4109,2.4114,2.4108,2.4112,623900002.0
2007-05-14 21:15:00,2.4112,2.4115,2.4112,2.4115,256700000.0
2007-05-14 21:20:00,2.4114,2.4116,2.4111,2.4116,591800000.0
2007-05-14 21:25:00,2.4116,2.4119,2.4116,2.4119,261600000.0
2007-05-14 21:30:00,2.4119,2.4125,2.4119,2.4123,933600000.0
2007-05-14 21:35:00,2.4123,2.4124,2.412,2.4122,932100000.0
2007-05-14 21:40:00,2.4121,2.4123,2.412,2.4121,527699999.0
2007-05-14 21:45:00,2.412,2.4123,2.412,2.4121,230900000.0
2007-05-14 21:50:00,2.41183,2.4124,2.4117,2.4122,151362500.0
2007-05-14 21:55:00,2.4122,2.4122,2.41161,2.412,94025000.0
2007-05-14 22:00:00,2.4122,2.4122,2.41195,2.412,117600000.0
2007-05-14 22:05:00,2.412,2.4121,2.412,2.412,479100000.0
2007-05-14 22:10:00,2.412,2.4123,2.41166,2.41168,657200000.0
2007-05-14 22:15:00,2.4117,2.4127,2.41158,2.4122,687599996.0
2007-05-14 22:20:00,2.4122,2.4123,2.4119,2.4119,212800000.0
2007-05-14 22:25:00,2.4119,2.4125,2.41185,2.4123,1335699997.0
2007-05-14 22:30:00,2.4123,2.4129,2.4121,2.4126,1044199997.0
2007-05-14 22:35:00,2.4127,2.4132,2.4127,2.41295,242100000.0
2007-05-14 22:40:00,2.413,2.4132,2.4128,2.4132,102600000.0
2007-05-14 22:45:00,2.4131,2.4133,2.4128,2.4131,480600002.0
2007-05-14 22:50:00,2.4129,2.4132,2.41245,2.4128,442200000.0
2007-05-14 22:55:00,2.4128,2.4136,2.4127,2.4129,740500000.0
2007-05-14 23:00:00,2.4128,2.4136,2.4125,2.4135,385200000.0
2007-05-14 23:05:00,2.4135,2.4135,2.4128,2.4131,144400000.0
2007-05-14 23:10:00,2.413,2.414,2.4128,2.413,370600000.0
2007-05-14 23:15:00,2.4132,2.4133,2.4129,2.4129,360800000.0
2007-05-14 23:20:00,2.413,2.4133,2.4129,2.4129,1358800000.0
2007-05-14 23:25:00,2.413,2.4134,2.4125,2.4129,417200000.0
2007-05-14 23:30:00,2.4129,2.4131,2.4124,2.41255,292000000.0
2007-05-14 23:35:00,2.41275,2.4131,2.4125,2.413,238300000.0
2007-05-14 23:40:00,2.4131,2.4131,2.4127,2.41295,255200000.0
2007-05-14 23:45:00,2.4129,2.4129,2.4123,2.4124,220200000.0
2007-05-14 23:50:00,2.4124,2.4128,2.4124,2.4126,323700000.0
2007-05-14 23:55:00,2.4126,2.4126,2.41245,2.4125,160900000.0
2007-05-15 00:00:00,2.4125,2.4125,2.4121,2.4125,54500000.0
2007-05-15 00:05:00,2.4125,2.4125,2.4117,2.4122,135887500.0
2007-05-15 00:10:00,2.4122,2.4122,2.4122,2.4122,40400000.0
2007-05-15 00:15:00,2.4122,2.4122,2.4112,2.4116,263225000.0
2007-05-15 00:20:00,2.4116,2.4117,2.4115,2.4117,22900000.0
2007-05-15 00:25:00,2.4117,2.4118,2.4111,2.4113,106900000.0
2007-05-15 00:30:00,2.4113,2.412,2.4113,2.4117,86025000.0
2007-05-15 00:35:00,2.4118,2.4118,2.4117,2.4118,3712500.0
2007-05-15 00:40:00,2.4118,2.4118,2.4118,2.4118,2062500.0
2007-05-15 00:45:00,2.4118,2.4119,2.4114,2.4118,155100000.0
2007-05-15 00:50:00,2.4118,2.4122,2.4118,2.412,73400000.0
2007-05-15 00:55:00,2.412,2.412,2.4116,2.4116,118700000.0
2007-05-15 01:00:00,2.4116,2.4128,2.4116,2.4124,369062500.0
2007-05-15 01:05:00,2.4124,2.4125,2.4123,2.4125,30987500.0
2007-05-15 01:10:00,2.4125,2.4125,2.4124,2.4125,6412500.0
2007-05-15 01:15:00,2.41198,2.4125,2.4118,2.4125,197100000.0
2007-05-15 01:20:00,2.4125,2.4128,2.4122,2.4127,136675000.0
2007-05-15 01:25:00,2.4127,2.4127,2.41207,2.41214,101250000.0
2007-05-15 01:30:00,2.4127,2.4127,2.4126,2.4127,2050000.0
2007-05-15 01:35:00,2.4127,2.4128,2.412,2.4127,156250000.0
2007-05-15 01:40:00,2.4127,2.4129,2.4122,2.4122,452600000.0
2007-05-15 01:45:00,2.4122,2.4129,2.4122,2.4126,206000000.0
2007-05-15 01:50:00,2.4126,2.4129,2.4117,2.4117,243400000.0
2007-05-15 01:55:00,2.4119,2.4125,2.4118,2.4124,297024999.0
2007-05-15 02:00:00,2.4124,2.4125,2.4114,2.412,662762500.0
2007-05-15 02:05:00,2.412,2.412,2.4114,2.4118,234487500.0
2007-05-15 02:10:00,2.4118,2.412,2.41135,2.4119,788487500.0
2007-05-15 02:15:00,2.4119,2.4124,2.4116,2.412,645800000.0
2007-05-15 02:20:00,2.4119,2.4122,2.4118,2.4118,281162500.0
2007-05-15 02:25:00,2.4118,2.4125,2.4117,2.4118,245575000.0
2007-05-15 02:30:00,2.4118,2.4121,2.41069,2.4121,426462500.0
2007-05-15 02:35:00,2.4121,2.4121,2.41131,2.4116,126462500.0
2007-05-15 02:40:00,2.4118,2.4121,2.4116,2.4118,348087500.0
2007-05-15 02:45:00,2.4117,2.41235,2.4115,2.4118,280337499.0
2007-05-15 02:50:00,2.4118,2.4123,2.4117,2.4119,411787500.0
2007-05-15 02:55:00,2.4118,2.4121,2.4113,2.4114,462837500.0
2007-05-15 03:00:00,2.4115,2.4119,2.4113,2.4113,351887500.0
2007-05-15 03:05:00,2.4114,2.4115,2.4113,2.4115,117700000.0
2007-05-15 03:10:00,2.4115,2.4117,2.4111,2.4115,157775000.0
2007-05-15 03:15:00,2.4115,2.4117,2.4111,2.4114,109400000.0
2007-05-15 03:20:00,2.4114,2.4114,2.411,2.4113,46762500.0
2007-05-15 03:25:00,2.4113,2.4117,2.4111,2.4115,94462500.0
2007-05-15 03:30:00,2.4115,2.4116,2.411,2.4111,98287500.0
2007-05-15 03:35:00,2.4114,2.4116,2.4113,2.4113,62125000.0
2007-05-15 03:40:00,2.4113,2.4116,2.4111,2.4113,48325000.0
2007-05-15 03:45:00,2.411,2.4115,2.4109,2.4113,21612500.0
2007-05-15 03:50:00,2.4113,2.4115,2.4109,2.4115,122275000.0
2007-05-15 03:55:00,2.4115,2.4115,2.4109,2.4112,70937500.0
2007-05-15 04:00:00,2.4112,2.4114,2.4109,2.4109,126450000.0
2007-05-15 04:05:00,2.4113,2.4115,2.411,2.411,184312500.0
2007-05-15 04:10:00,2.411,2.4111,2.4106,2.4109,308200000.0
2007-05-15 04:15:00,2.4109,2.4111,2.4107,2.4109,64125000.0
2007-05-15 04:20:00,2.4109,2.411,2.4108,2.411,10737500.0
2007-05-15 04:25:00,2.411,2.4112,2.4108,2.4111,8162500.0
2007-05-15 04:30:00,2.4111,2.4112,2.4106,2.4108,37187500.0
2007-05-15 04:35:00,2.4108,2.4109,2.4104,2.4108,220125000.0
2007-05-15 04:40:00,2.4108,2.4108,2.4103,2.4108,42375000.0
2007-05-15 04:45:00,2.41034,2.4111,2.40977,2.411,271362500.0
2007-05-15 04:50:00,2.411,2.4111,2.4105,2.4107,105587500.0
2007-05-15 04:55:00,2.4107,2.4109,2.4105,2.4105,172862500.0
2007-05-15 05:00:00,2.4104,2.4106,2.4104,2.41045,139200000.0
2007-05-15 05:05:00,2.4105,2.4106,2.4104,2.4106,97600000.0
2007-05-15 05:10:00,2.4107,2.4115,2.4106,2.4115,324100000.0
2007-05-15 05:15:00,2.4115,2.4117,2.4115,2.4116,283100000.0
2007-05-15 05:20:00,2.4116,2.412,2.4115,2.4117,494100000.0
2007-05-15 05:25:00,2.41165,2.4118,2.4115,2.4118,321000000.0
2007-05-15 05:30:00,2.4117,2.4119,2.4115,2.4118,268100000.0
2007-05-15 05:35:00,2.4119,2.4121,2.4116,2.4116,433100000.0
2007-05-15 05:40:00,2.4118,2.412,2.4115,2.4116,194000000.0
2007-05-15 05:45:00,2.4115,2.4117,2.4115,2.4117,225662500.0
2007-05-15 05:50:00,2.4117,2.4118,2.4115,2.4118,188100000.0
2007-05-15 05:55:00,2.4118,2.4118,2.4117,2.4118,66775000.0
2007-05-15 06:00:00,2.4118,2.4118,2.4118,2.4118,2175000.0
2007-05-15 06:05:00,2.4118,2.4119,2.4115,2.4118,22612500.0
2007-05-15 06:10:00,2.4115,2.4118,2.4115,2.4118,29412500.0
2007-05-15 06:15:00,2.4118,2.412,2.4118,2.412,5212500.0
2007-05-15 06:20:00,2.4119,2.4123,2.4116,2.4117,54600000.0
2007-05-15 06:25:00,2.4117,2.412,2.4113,2.4117,74600000.0
2007-05-15 06:30:00,2.4116,2.4123,2.4115,2.4122,241712500.0
2007-05-15 06:35:00,2.4122,2.4124,2.4117,2.412,134887500.0
2007-05-15 06:40:00,2.412,2.4124,2.412,2.4123,34637500.0
2007-05-15 06:45:00,2.4119,2.4123,2.4119,2.4123,39025000.0
2007-05-15 06:50:00,2.41157,2.4123,2.41155,2.412,224662500.0
2007-05-15 06:55:00,2.412,2.412,2.4117,2.412,34925000.0
2007-05-15 07:00:00,2.412,2.4123,2.4119,2.4121,23175000.0
2007-05-15 07:05:00,2.4121,2.4122,2.412,2.4122,58512500.0
2007-05-15 07:10:00,2.4122,2.4122,2.41137,2.4122,115500000.0
2007-05-15 07:15:00,2.4122,2.4122,2.4116,2.4122,412187500.0
2007-05-15 07:20:00,2.4122,2.4129,2.4119,2.4127,384162500.0
2007-05-15 07:25:00,2.4127,2.4129,2.4122,2.4127,84400000.0
2007-05-15 07:30:00,2.4127,2.4128,2.4118,2.4125,1234745062.0
2007-05-15 07:35:00,2.4125,2.4129,2.4123,2.4124,531600001.0
2007-05-15 07:40:00,2.4124,2.4128,2.4121,2.4122,409612500.0
2007-05-15 07:45:00,2.4122,2.4129,2.4121,2.4128,400250000.0
2007-05-15 07:50:00,2.4128,2.4131,2.4124,2.4126,504700000.0
2007-05-15 07:55:00,2.4129,2.4131,2.4123,2.4123,683412500.0
2007-05-15 08:00:00,2.4123,2.4134,2.4122,2.4134,584250000.0
2007-05-15 08:05:00,2.4134,2.4137,2.41315,2.4135,372400000.0
2007-05-15 08:10:00,2.4133,2.4142,2.4128,2.4139,1288562500.0
2007-05-15 08:15:00,2.4139,2.414,2.4135,2.4137,1173300000.0
2007-05-15 08:20:00,2.4137,2.4138,2.41315,2.4138,573500000.0
2007-05-15 08:25:00,2.4138,2.4138,2.4134,2.4137,315262500.0
2007-05-15 08:30:00,2.4137,2.4138,2.4128,2.41295,686037497.0
2007-05-15 08:35:00,2.41295,2.4133,2.4127,2.4132,2524487497.0
2007-05-15 08:40:00,2.4132,2.4136,2.4124,2.4127,971462500.0
2007-05-15 08:45:00,2.4127,2.4128,2.4121,2.4127,1837000000.0
2007-05-15 08:50:00,2.4127,2.4127,2.4112,2.4114,1551499997.0
2007-05-15 08:55:00,2.4114,2.4122,2.4112,2.4117,1302262499.0
2007-05-15 09:00:00,2.4117,2.4124,2.4117,2.4124,259987498.0
2007-05-15 09:05:00,2.4124,2.4126,2.4116,2.4121,741495563.0
2007-05-15 09:10:00,2.4121,2.4122,2.4117,2.412,802787502.0
2007-05-15 09:15:00,2.412,2.412,2.4102,2.4104,2340812498.0
2007-05-15 09:20:00,2.4104,2.4108,2.4103,2.4103,780024997.0
2007-05-15 09:25:00,2.4103,2.4112,2.4098,2.4111,1684075004.0
2007-05-15 09:30:00,2.4111,2.4116,2.4108,2.4109,1148437500.0
2007-05-15 09:35:00,2.4112,2.4113,2.4107,2.4111,358175000.0
2007-05-15 09:40:00,2.4111,2.4116,2.4111,2.4113,204737500.0
2007-05-15 09:45:00,2.4113,2.4119,2.411,2.41165,473487499.0
2007-05-15 09:50:00,2.4119,2.41225,2.4116,2.4116,854499998.0
2007-05-15 09:55:00,2.41175,2.4121,2.4113,2.4121,1032562497.0
2007-05-15 10:00:00,2.4121,2.4121,2.4115,2.41195,941825007.0
2007-05-15 10:05:00,2.412,2.4126,2.4119,2.4126,450962500.0
2007-05-15 10:10:00,2.41245,2.41355,2.4123,2.41305,1163587501.0
2007-05-15 10:15:00,2.4132,2.4132,2.4123,2.4123,1762800000.0
2007-05-15 10:20:00,2.4126,2.4126,2.4116,2.4118,1035462500.0
2007-05-15 10:25:00,2.4118,2.4126,2.4111,2.4111,2148500001.0
2007-05-15 10:30:00,2.4113,2.412,2.4089,2.40955,4296475005.0
2007-05-15 10:35:00,2.4096,2.4096,2.4082,2.4095,2791737503.0
2007-05-15 10:40:00,2.4092,2.4093,2.4084,2.4089,2541299995.0
2007-05-15 10:45:00,2.4089,2.40925,2.4083,2.4088,2250699997.0
2007-05-15 10:50:00,2.4088,2.4091,2.40825,2.4088,2682674991.0
2007-05-15 10:55:00,2.4091,2.4092,2.4086,2.409,469700000.0
2007-05-15 11:00:00,2.409,2.4091,2.4081,2.4082,1612987503.0
2007-05-15 11:05:00,2.4082,2.4084,2.4066,2.4067,2603899997.0
2007-05-15 11:10:00,2.4067,2.4079,2.4066,2.4077,2049600002.0
2007-05-15 11:15:00,2.4077,2.4077,2.407,2.4072,1400499999.0
2007-05-15 11:20:00,2.4072,2.4081,2.4069,2.4076,1433000002.0
2007-05-15 11:25:00,2.4075,2.40805,2.4073,2.4075,1839299999.0
2007-05-15 11:30:00,2.4076,2.4081,2.4067,2.407,2761799981.0
2007-05-15 11:35:00,2.4069,2.4072,2.4063,2.4065,2195999991.0
2007-05-15 11:40:00,2.4064,2.4067,2.4062,2.4065,2023400001.0
2007-05-15 11:45:00,2.4065,2.41,2.4063,2.4098,1957600004.0
2007-05-15 11:50:00,2.4099,2.4103,2.4093,2.4096,2467199992.0
2007-05-15 11:55:00,2.40955,2.4097,2.4091,2.4091,1756399995.0
2007-05-15 12:00:00,2.4092,2.40945,2.40885,2.4091,1137699997.0
2007-05-15 12:05:00,2.4091,2.40915,2.4082,2.4083,1625399998.0
2007-05-15 12:10:00,2.4084,2.4093,2.4083,2.4092,1993399996.0
2007-05-15 12:15:00,2.4092,2.4094,2.4084,2.40855,1462499996.0
2007-05-15 12:20:00,2.40855,2.4092,2.40845,2.4091,1224500000.0
2007-05-15 12:25:00,2.40905,2.4093,2.4086,2.4089,2557499998.0
2007-05-15 12:30:00,2.4089,2.4091,2.4085,2.4089,1619999998.0
2007-05-15 12:35:00,2.4089,2.4092,2.4085,2.4087,1843599998.0
2007-05-15 12:40:00,2.4087,2.40915,2.4085,2.4085,1686600002.0
2007-05-15 12:45:00,2.4086,2.4091,2.4086,2.4087,875900000.0
2007-05-15 12:50:00,2.4087,2.4088,2.4079,2.4079,1328899992.0
2007-05-15 12:55:00,2.4079,2.4095,2.4079,2.4094,960400000.0
2007-05-15 13:00:00,2.4095,2.4095,2.409,2.4091,883700000.0
2007-05-15 13:05:00,2.4091,2.4094,2.40845,2.4087,1101200000.0
2007-05-15 13:10:00,2.4087,2.4089,2.4081,2.40825,1360400003.0
2007-05-15 13:15:00,2.40825,2.4085,2.4079,2.4081,1822800002.0
2007-05-15 13:20:00,2.4081,2.4085,2.4077,2.40795,1279799999.0
2007-05-15 13:25:00,2.408,2.4087,2.40795,2.40855,941800000.0
2007-05-15 13:30:00,2.4087,2.4087,2.4081,2.4082,1175600001.0
2007-05-15 13:35:00,2.4082,2.4086,2.408,2.4084,814000004.0
2007-05-15 13:40:00,2.4084,2.4087,2.4079,2.4082,590100001.0
2007-05-15 13:45:00,2.4082,2.4092,2.4081,2.4092,1459899998.0
2007-05-15 13:50:00,2.4093,2.4094,2.4081,2.4081,981499998.0
2007-05-15 13:55:00,2.4081,2.4082,2.4078,2.408,604700000.0
2007-05-15 14:00:00,2.408,2.4096,2.408,2.4095,1365300001.0
2007-05-15 14:05:00,2.4095,2.4104,2.4094,2.4098,2566199993.0
2007-05-15 14:10:00,2.4097,2.4099,2.4094,2.4099,1517300004.0
2007-05-15 14:15:00,2.4097,2.4104,2.40955,2.4103,1526300001.0
2007-05-15 14:20:00,2.4103,2.41055,2.41,2.4103,1168399999.0
2007-05-15 14:25:00,2.41025,2.411,2.4093,2.4095,1905100000.0
2007-05-15 14:30:00,2.4094,2.4115,2.4094,2.4112,3463100001.0
2007-05-15 14:35:00,2.4114,2.4122,2.4101,2.412,3156599999.0
2007-05-15 14:40:00,2.412,2.4125,2.411,2.4115,3058900001.0
2007-05-15 14:45:00,2.4115,2.4115,2.4104,2.4109,1580799999.0
2007-05-15 14:50:00,2.4108,2.4111,2.41,2.4103,2374599971.0
2007-05-15 14:55:00,2.4104,2.4108,2.4102,2.4107,1754999998.0
2007-05-15 15:00:00,2.4106,2.4115,2.4104,2.411,2408499998.0
2007-05-15 15:05:00,2.411,2.412,2.4106,2.4112,3845700003.0
2007-05-15 15:10:00,2.4112,2.4115,2.4108,2.41125,2618699998.0
2007-05-15 15:15:00,2.4113,2.4115,2.411,2.411,1906999995.0
2007-05-15 15:20:00,2.411,2.4113,2.4106,2.4106,1399399997.0
2007-05-15 15:25:00,2.4106,2.4106,2.4096,2.4098,2366400004.0
2007-05-15 15:30:00,2.4099,2.4106,2.4095,2.41045,2172400003.0
2007-05-15 15:35:00,2.4104,2.4108,2.41,2.4104,1709000000.0
2007-05-15 15:40:00,2.4103,2.4117,2.4103,2.4113,1738000001.0
2007-05-15 15:45:00,2.4112,2.4119,2.4112,2.4116,1491500003.0
2007-05-15 15:50:00,2.4118,2.412,2.4106,2.4109,2370599999.0
2007-05-15 15:55:00,2.4109,2.4118,2.4109,2.4117,2255900000.0
2007-05-15 16:00:00,2.41175,2.4125,2.4115,2.4125,2222799998.0
2007-05-15 16:05:00,2.4126,2.4131,2.41215,2.4122,2360299999.0
2007-05-15 16:10:00,2.4122,2.4131,2.412,2.4131,2233900000.0
2007-05-15 16:15:00,2.413,2.4134,2.41275,2.41305,1031499999.0
2007-05-15 16:20:00,2.4131,2.4137,2.413,2.4134,1732200002.0
2007-05-15 16:25:00,2.4134,2.4136,2.4132,2.4133,1897000000.0
2007-05-15 16:30:00,2.4133,2.4147,2.4119,2.4129,3192900001.0
2007-05-15 16:35:00,2.4129,2.4131,2.4113,2.4116,2765399994.0
2007-05-15 16:40:00,2.4114,2.4117,2.4093,2.4104,2277600000.0
2007-05-15 16:45:00,2.4104,2.4106,2.4091,2.4097,3422999995.0
2007-05-15 16:50:00,2.4097,2.4101,2.4089,2.4096,3618200001.0
2007-05-15 16:55:00,2.4098,2.4105,2.40945,2.4101,2523600002.0
2007-05-15 17:00:00,2.4101,2.4104,2.40775,2.4085,3398499996.0
2007-05-15 17:05:00,2.40755,2.409,2.40755,2.4085,3464300000.0
2007-05-15 17:10:00,2.40845,2.4092,2.4077,2.4091,2514199991.0
2007-05-15 17:15:00,2.4091,2.4095,2.4089,2.4094,1712999996.0
2007-05-15 17:20:00,2.4094,2.4102,2.4093,2.4099,1715599998.0
2007-05-15 17:25:00,2.4099,2.4105,2.4096,2.4102,2165199995.0
2007-05-15 17:30:00,2.41015,2.4104,2.4099,2.41,1594599997.0
2007-05-15 17:35:00,2.41,2.4105,2.4098,2.4103,1668600000.0
2007-05-15 17:40:00,2.4104,2.4113,2.4099,2.411,2499200000.0
2007-05-15 17:45:00,2.411,2.4112,2.4101,2.4106,1249800000.0
2007-05-15 17:50:00,2.4104,2.411,2.4102,2.4106,1703200000.0
2007-05-15 17:55:00,2.4106,2.4107,2.41005,2.41015,1228000001.0
2007-05-15 18:00:00,2.41015,2.4112,2.4101,2.4108,1729899999.0
2007-05-15 18:05:00,2.4108,2.4118,2.4106,2.4116,1695500000.0
2007-05-15 18:10:00,2.4116,2.4121,2.4114,2.4116,1442100000.0
2007-05-15 18:15:00,2.41165,2.4119,2.4112,2.4112,1103700001.0
2007-05-15 18:20:00,2.4113,2.4114,2.4109,2.411,750400000.0
2007-05-15 18:25:00,2.411,2.4113,2.41075,2.4113,584100000.0
2007-05-15 18:30:00,2.4113,2.4116,2.41067,2.41135,992000003.0
2007-05-15 18:35:00,2.41135,2.4117,2.4113,2.4116,464400000.0
2007-05-15 18:40:00,2.4116,2.4121,2.4116,2.4118,750900000.0
2007-05-15 18:45:00,2.4118,2.412,2.4115,2.4115,1137900000.0
2007-05-15 18:50:00,2.4115,2.412,2.4112,2.4115,1425200000.0
2007-05-15 18:55:00,2.4116,2.4116,2.4111,2.4114,1610800000.0
2007-05-15 19:00:00,2.4111,2.412,2.4108,2.4112,1486200000.0
2007-05-15 19:05:00,2.4112,2.4121,2.411,2.4121,1620400000.0
2007-05-15 19:10:00,2.4121,2.4122,2.4117,2.412,869699999.0
2007-05-15 19:15:00,2.4119,2.412,2.41135,2.4116,1710900001.0
2007-05-15 19:20:00,2.4116,2.4119,2.4115,2.4116,1149700000.0
2007-05-15 19:25:00,2.4116,2.4127,2.4116,2.4118,1530300000.0
2007-05-15 19:30:00,2.4118,2.4125,2.41175,2.412,1328000000.0
2007-05-15 19:35:00,2.41195,2.4125,2.4117,2.4121,1521000001.0
2007-05-15 19:40:00,2.4121,2.4125,2.412,2.4124,1050400000.0
2007-05-15 19:45:00,2.4123,2.4129,2.4123,2.41245,734200000.0
2007-05-15 19:50:00,2.41235,2.4126,2.4122,2.41255,350500000.0
2007-05-15 19:55:00,2.41255,2.413,2.4121,2.4124,1295800000.0
2007-05-15 20:00:00,2.4126,2.4126,2.4117,2.4119,706700000.0
2007-05-15 20:05:00,2.4119,2.41235,2.4116,2.4123,645900000.0
2007-05-15 20:10:00,2.4123,2.4128,2.4117,2.41255,1458499999.0
2007-05-15 20:15:00,2.41255,2.41265,2.4118,2.4119,1315800000.0
2007-05-15 20:20:00,2.412,2.4122,2.4114,2.4116,1268000000.0
2007-05-15 20:25:00,2.4116,2.4118,2.4113,2.4116,902500004.0
2007-05-15 20:30:00,2.4117,2.4123,2.4114,2.4122,1085400000.0
2007-05-15 20:35:00,2.4122,2.41245,2.412,2.4124,858300002.0
2007-05-15 20:40:00,2.4124,2.4127,2.4122,2.4124,1452199999.0
2007-05-15 20:45:00,2.4124,2.4126,2.4119,2.412,1271999999.0
2007-05-15 20:50:00,2.412,2.4141,2.4119,2.41365,2019600000.0
2007-05-15 20:55:00,2.41365,2.4137,2.4126,2.4127,1451600000.0
2007-05-15 21:00:00,2.4127,2.4131,2.4125,2.4128,999400001.0
2007-05-15 21:05:00,2.41285,2.41295,2.4123,2.41265,782000000.0
2007-05-15 21:10:00,2.4127,2.41285,2.41217,2.41223,383450000.0
2007-05-15 21:15:00,2.4125,2.4127,2.4124,2.4126,501400000.0
2007-05-15 21:20:00,2.4126,2.4128,2.41245,2.4126,473500001.0
2007-05-15 21:25:00,2.41255,2.4128,2.4125,2.4128,875400000.0
2007-05-15 21:30:00,2.4128,2.4129,2.4124,2.4125,705900000.0
2007-05-15 21:35:00,2.4125,2.4127,2.4123,2.41265,771500000.0
2007-05-15 21:40:00,2.41265,2.4127,2.4125,2.4127,88800000.0
2007-05-15 21:45:00,2.4126,2.41285,2.4123,2.4127,528200000.0
2007-05-15 21:50:00,2.4127,2.4129,2.41208,2.41219,411625000.0
2007-05-15 21:55:00,2.41255,2.41275,2.4124,2.4126,362000000.0
2007-05-15 22:00:00,2.4126,2.4128,2.4125,2.4126,608800000.0
2007-05-15 22:05:00,2.4126,2.4126,2.41205,2.4125,619900003.0
2007-05-15 22:10:00,2.4125,2.4125,2.4118,2.4118,579400000.0
2007-05-15 22:15:00,2.4118,2.41185,2.4115,2.41175,424300000.0
2007-05-15 22:20:00,2.4117,2.41195,2.4117,2.4119,562600000.0
2007-05-15 22:25:00,2.4119,2.412,2.4116,2.4117,162800000.0
2007-05-15 22:30:00,2.4117,2.4119,2.4115,2.4118,124600000.0
2007-05-15 22:35:00,2.4118,2.412,2.41175,2.4119,250300000.0
2007-05-15 22:40:00,2.4119,2.4123,2.41154,2.4121,354500000.0
2007-05-15 22:45:00,2.4121,2.4123,2.4113,2.4122,541700000.0
2007-05-15 22:50:00,2.4122,2.413,2.412,2.41295,615700000.0
2007-05-15 22:55:00,2.41295,2.4137,2.4126,2.4136,805200000.0
2007-05-15 23:00:00,2.4135,2.4139,2.412,2.413,639900000.0
2007-05-15 23:05:00,2.413,2.4132,2.4125,2.413,354700000.0
2007-05-15 23:10:00,2.413,2.4131,2.4123,2.41295,494500000.0
2007-05-15 23:15:00,2.41305,2.41375,2.4128,2.41365,899100000.0
2007-05-15 23:20:00,2.4136,2.41395,2.413,2.41345,753400000.0
2007-05-15 23:25:00,2.41345,2.4136,2.413,2.41315,585300000.0
2007-05-15 23:30:00,2.4133,2.41345,2.413,2.413,365100000.0
2007-05-15 23:35:00,2.413,2.41315,2.4125,2.4128,82200000.0
2007-05-15 23:40:00,2.4128,2.4128,2.4119,2.4127,159000000.0
2007-05-15 23:45:00,2.4127,2.4127,2.41165,2.41225,343300000.0
2007-05-15 23:50:00,2.41218,2.4126,2.4118,2.4124,449500000.0
2007-05-15 23:55:00,2.4124,2.4125,2.4119,2.41227,259500000.0
2007-05-16 00:00:00,2.4124,2.4125,2.4121,2.4122,131962500.0
2007-05-16 00:05:00,2.4122,2.4125,2.41205,2.41205,144775000.0
2007-05-16 00:10:00,2.41205,2.4122,2.41175,2.4119,292000000.0
2007-05-16 00:15:00,2.41175,2.412,2.41165,2.4118,433600000.0
2007-05-16 00:20:00,2.4118,2.4125,2.4117,2.4122,459100000.0
2007-05-16 00:25:00,2.4122,2.4126,2.412,2.4124,295600000.0
2007-05-16 00:30:00,2.4124,2.4127,2.4123,2.4124,548600001.0
2007-05-16 00:35:00,2.4124,2.4126,2.4123,2.4125,278300001.0
2007-05-16 00:40:00,2.4125,2.4127,2.41245,2.41255,199200000.0
2007-05-16 00:45:00,2.4126,2.4128,2.41218,2.4123,351887500.0
2007-05-16 00:50:00,2.4124,2.4126,2.4122,2.4124,260800000.0
2007-05-16 00:55:00,2.4123,2.4124,2.412,2.4121,143900000.0
2007-05-16 01:00:00,2.4121,2.4123,2.412,2.4122,151800000.0
2007-05-16 01:05:00,2.4123,2.4124,2.4119,2.4124,390400000.0
2007-05-16 01:10:00,2.4125,2.4125,2.4122,2.4124,216100000.0
2007-05-16 01:15:00,2.4124,2.4126,2.412,2.41215,243400000.0
2007-05-16 01:20:00,2.4126,2.4126,2.41214,2.4126,144687500.0
2007-05-16 01:25:00,2.4126,2.4127,2.4124,2.4127,270800000.0
2007-05-16 01:30:00,2.4127,2.4127,2.4124,2.4126,239100000.0
2007-05-16 01:35:00,2.4126,2.4128,2.4125,2.4128,288000000.0
2007-05-16 01:40:00,2.4128,2.413,2.4126,2.4128,129900000.0
2007-05-16 01:45:00,2.4128,2.4129,2.4125,2.4125,382200000.0
2007-05-16 01:50:00,2.4126,2.4127,2.4122,2.4125,138100000.0
2007-05-16 01:55:00,2.4125,2.4126,2.4124,2.4126,291200000.0
2007-05-16 02:00:00,2.41235,2.4125,2.4118,2.4121,866399996.0
2007-05-16 02:05:00,2.4121,2.4125,2.4117,2.4122,49125000.0
2007-05-16 02:10:00,2.4122,2.4122,2.4117,2.4119,84937500.0
2007-05-16 02:15:00,2.412,2.412,2.411,2.4113,52700000.0
2007-05-16 02:20:00,2.4113,2.4118,2.4112,2.4112,318662500.0
2007-05-16 02:25:00,2.4113,2.4119,2.4111,2.4111,378512500.0
2007-05-16 02:30:00,2.4111,2.4118,2.4111,2.4118,941950000.0
2007-05-16 02:35:00,2.4115,2.4118,2.41115,2.4114,166037500.0
2007-05-16 02:40:00,2.4118,2.412,2.4118,2.4118,83137500.0
2007-05-16 02:45:00,2.4118,2.4119,2.41118,2.4115,80100000.0
2007-05-16 02:50:00,2.4116,2.4121,2.4112,2.412,318475001.0
2007-05-16 02:55:00,2.4122,2.4122,2.4113,2.4115,571000001.0
2007-05-16 03:00:00,2.4116,2.412,2.4112,2.4119,601400000.0
2007-05-16 03:05:00,2.4113,2.4118,2.4112,2.4116,288800000.0
2007-05-16 03:10:00,2.41155,2.4117,2.41086,2.41135,823912500.0
2007-05-16 03:15:00,2.4117,2.412,2.4113,2.4113,260337500.0
2007-05-16 03:20:00,2.4113,2.4117,2.4112,2.4114,405600000.0
2007-05-16 03:25:00,2.4114,2.4115,2.411,2.4113,500900000.0
2007-05-16 03:30:00,2.4113,2.4114,2.4109,2.41115,390000000.0
2007-05-16 03:35:00,2.4111,2.4111,2.4106,2.4106,260700000.0
2007-05-16 03:40:00,2.4106,2.41075,2.4106,2.4106,179600000.0
2007-05-16 03:45:00,2.41065,2.4108,2.4106,2.4106,155200000.0
2007-05-16 03:50:00,2.4106,2.4107,2.4105,2.4105,226400000.0
2007-05-16 03:55:00,2.4105,2.4109,2.4105,2.4109,652100000.0
2007-05-16 04:00:00,2.4109,2.411,2.4103,2.4103,368500000.0
2007-05-16 04:05:00,2.4103,2.41065,2.41,2.4103,614700000.0
2007-05-16 04:10:00,2.4103,2.4105,2.4102,2.4105,180600000.0
2007-05-16 04:15:00,2.4105,2.4111,2.4105,2.4109,626800000.0
2007-05-16 04:20:00,2.4109,2.411,2.41045,2.4106,582600000.0
2007-05-16 04:25:00,2.4106,2.4108,2.4104,2.4107,853200000.0
2007-05-16 04:30:00,2.4107,2.4108,2.4106,2.4106,229900000.0
2007-05-16 04:35:00,2.4106,2.4108,2.4104,2.4106,967800000.0
2007-05-16 04:40:00,2.4106,2.4108,2.4106,2.4108,476800000.0
2007-05-16 04:45:00,2.4108,2.4109,2.4108,2.4108,178400000.0
2007-05-16 04:50:00,2.4108,2.411,2.4106,2.4108,358400000.0
2007-05-16 04:55:00,2.4106,2.4108,2.41035,2.4105,264400000.0
2007-05-16 05:00:00,2.41045,2.4109,2.4102,2.4106,620300001.0
2007-05-16 05:05:00,2.4106,2.4109,2.4105,2.4107,412700000.0
2007-05-16 05:10:00,2.41075,2.411,2.4105,2.4107,676800000.0
2007-05-16 05:15:00,2.4107,2.4108,2.4106,2.4108,390900000.0
2007-05-16 05:20:00,2.41075,2.4112,2.4106,2.4108,626200000.0
2007-05-16 05:25:00,2.4108,2.4111,2.4106,2.4107,833700000.0
2007-05-16 05:30:00,2.4107,2.4109,2.4106,2.4108,437900000.0
2007-05-16 05:35:00,2.4108,2.4111,2.4107,2.4109,714400000.0
2007-05-16 05:40:00,2.411,2.411,2.41051,2.4109,197900000.0
2007-05-16 05:45:00,2.4108,2.411,2.4103,2.4106,227100000.0
2007-05-16 05:50:00,2.4106,2.411,2.4103,2.4106,882400000.0
2007-05-16 05:55:00,2.4106,2.4108,2.4103,2.4106,300800000.0
2007-05-16 06:00:00,2.4106,2.4108,2.4103,2.4104,423200000.0
2007-05-16 06:05:00,2.4104,2.4106,2.40993,2.4103,434400000.0
2007-05-16 06:10:00,2.4103,2.4106,2.4101,2.4104,275800000.0
2007-05-16 06:15:00,2.4104,2.4107,2.4104,2.4106,197600000.0
2007-05-16 06:20:00,2.4106,2.4111,2.4106,2.4109,311200000.0
2007-05-16 06:25:00,2.4109,2.4111,2.4105,2.4106,336000000.0
2007-05-16 06:30:00,2.4106,2.4111,2.4106,2.4109,169200000.0
2007-05-16 06:35:00,2.4109,2.4109,2.4104,2.4104,298000000.0
2007-05-16 06:40:00,2.4104,2.4109,2.4104,2.4107,363700000.0
2007-05-16 06:45:00,2.4107,2.4113,2.4103,2.4103,1337700000.0
2007-05-16 06:50:00,2.4105,2.4109,2.4103,2.4107,447900000.0
2007-05-16 06:55:00,2.4107,2.4109,2.4104,2.4107,765400000.0
2007-05-16 07:00:00,2.4105,2.4111,2.4103,2.4107,1003299998.0
2007-05-16 07:05:00,2.4107,2.4109,2.4103,2.4105,620000000.0
2007-05-16 07:10:00,2.4105,2.4109,2.4105,2.4107,477600000.0
2007-05-16 07:15:00,2.4107,2.4112,2.4106,2.4111,482300000.0
2007-05-16 07:20:00,2.4111,2.4113,2.4107,2.4107,499600000.0
2007-05-16 07:25:00,2.4107,2.4113,2.4106,2.4111,843600000.0
2007-05-16 07:30:00,2.4111,2.4123,2.4111,2.4118,789700000.0
2007-05-16 07:35:00,2.4118,2.4121,2.4116,2.4119,757300000.0
2007-05-16 07:40:00,2.4119,2.4121,2.4115,2.4116,554000000.0
2007-05-16 07:45:00,2.4116,2.4125,2.4114,2.4124,714900000.0
2007-05-16 07:50:00,2.4124,2.4128,2.4122,2.4123,1063300001.0
2007-05-16 07:55:00,2.4123,2.4127,2.4121,2.41215,1225800000.0
2007-05-16 08:00:00,2.4121,2.4127,2.4117,2.4123,2252000000.0
2007-05-16 08:05:00,2.41215,2.4125,2.4121,2.4125,761800000.0
2007-05-16 08:10:00,2.4124,2.4132,2.4121,2.413,1923600003.0
2007-05-16 08:15:00,2.413,2.4141,2.4129,2.414,2167499996.0
2007-05-16 08:20:00,2.4139,2.4145,2.4127,2.41295,2937799999.0
2007-05-16 08:25:00,2.4128,2.4134,2.4128,2.413,1754000000.0
2007-05-16 08:30:00,2.413,2.4138,2.41295,2.41335,2878400002.0
2007-05-16 08:35:00,2.4134,2.4136,2.4127,2.41315,2535099999.0
2007-05-16 08:40:00,2.4132,2.4136,2.4127,2.413,1874200001.0
2007-05-16 08:45:00,2.413,2.4132,2.4126,2.4131,1475200000.0
2007-05-16 08:50:00,2.413,2.4131,2.4118,2.4123,1041000000.0
2007-05-16 08:55:00,2.41225,2.4125,2.4117,2.4118,2166200000.0
2007-05-16 09:00:00,2.4118,2.4121,2.4112,2.4115,1909662498.0
2007-05-16 09:05:00,2.4115,2.4116,2.4108,2.4112,1935087486.0
2007-05-16 09:10:00,2.4112,2.412,2.41115,2.4119,2129900001.0
2007-05-16 09:15:00,2.4119,2.4127,2.4117,2.4127,2431899980.0
2007-05-16 09:20:00,2.4127,2.4132,2.41245,2.4127,1388800003.0
2007-05-16 09:25:00,2.4128,2.4135,2.4127,2.413,1515300000.0
2007-05-16 09:30:00,2.4131,2.4134,2.4126,2.4131,1385000001.0
2007-05-16 09:35:00,2.4131,2.4137,2.4131,2.4136,1297100000.0
2007-05-16 09:40:00,2.4136,2.414,2.4133,2.414,1734099999.0
2007-05-16 09:45:00,2.414,2.414,2.4134,2.4137,1254699997.0
2007-05-16 09:50:00,2.4136,2.414,2.4132,2.4134,2165100006.0
2007-05-16 09:55:00,2.4134,2.414,2.4132,2.4136,2168099999.0
2007-05-16 10:00:00,2.4136,2.4138,2.4129,2.41295,1156100001.0
2007-05-16 10:05:00,2.413,2.4135,2.4128,2.4135,1676099996.0
2007-05-16 10:10:00,2.4135,2.4137,2.413,2.413,1503900000.0
2007-05-16 10:15:00,2.413,2.4135,2.41275,2.4131,1174999999.0
2007-05-16 10:20:00,2.4132,2.4136,2.41305,2.4134,1560800005.0
2007-05-16 10:25:00,2.4134,2.4139,2.4124,2.4127,2260399996.0
2007-05-16 10:30:00,2.4124,2.4125,2.4106,2.4121,2555099999.0
2007-05-16 10:35:00,2.4121,2.4129,2.4121,2.4125,2708999994.0
2007-05-16 10:40:00,2.4125,2.4133,2.4123,2.4127,2364699996.0
2007-05-16 10:45:00,2.4127,2.4128,2.4122,2.41245,1094200002.0
2007-05-16 10:50:00,2.4125,2.4128,2.4122,2.4123,1206199996.0
2007-05-16 10:55:00,2.4123,2.4124,2.4112,2.4113,1539700001.0
2007-05-16 11:00:00,2.4115,2.4117,2.4113,2.4114,1704700001.0
2007-05-16 11:05:00,2.4114,2.4117,2.4113,2.4113,1031700000.0
2007-05-16 11:10:00,2.4114,2.4115,2.4112,2.4113,555100000.0
2007-05-16 11:15:00,2.4113,2.4117,2.4112,2.4113,832499999.0
2007-05-16 11:20:00,2.4114,2.4117,2.4105,2.4112,1051199998.0
2007-05-16 11:25:00,2.4112,2.4117,2.4111,2.4115,2711899993.0
2007-05-16 11:30:00,2.4117,2.4129,2.4102,2.41065,4221700000.0
2007-05-16 11:35:00,2.4106,2.411,2.4092,2.4099,2928899997.0
2007-05-16 11:40:00,2.4101,2.4114,2.4101,2.41115,3188999999.0
2007-05-16 11:45:00,2.411,2.4113,2.4107,2.4108,2313499996.0
2007-05-16 11:50:00,2.41065,2.412,2.4101,2.4113,5044900000.0
2007-05-16 11:55:00,2.4113,2.4119,2.4112,2.4115,2339599998.0
2007-05-16 12:00:00,2.4115,2.412,2.411,2.4119,1947600000.0
2007-05-16 12:05:00,2.412,2.4122,2.4105,2.4109,2984400000.0
2007-05-16 12:10:00,2.4109,2.4113,2.4102,2.4102,2778700007.0
2007-05-16 12:15:00,2.4104,2.4104,2.4084,2.4095,3051299994.0
2007-05-16 12:20:00,2.4095,2.4104,2.4089,2.4092,1770300001.0
2007-05-16 12:25:00,2.4093,2.4095,2.4089,2.4094,1462400005.0
2007-05-16 12:30:00,2.4094,2.4096,2.4088,2.4092,1848700008.0
2007-05-16 12:35:00,2.4092,2.41,2.4091,2.4098,629500001.0
2007-05-16 12:40:00,2.4098,2.4102,2.4097,2.4099,470000000.0
2007-05-16 12:45:00,2.4099,2.4103,2.4098,2.4099,1036499994.0
2007-05-16 12:50:00,2.41005,2.4108,2.4098,2.41065,2060299994.0
2007-05-16 12:55:00,2.4106,2.4106,2.41005,2.4104,1022100000.0
2007-05-16 13:00:00,2.4104,2.4111,2.4101,2.41085,969500003.0
2007-05-16 13:05:00,2.4108,2.411,2.4102,2.4103,1537099996.0
2007-05-16 13:10:00,2.4104,2.4115,2.4102,2.411,2303699998.0
2007-05-16 13:15:00,2.411,2.4115,2.4108,2.4109,1757700001.0
2007-05-16 13:20:00,2.411,2.4119,2.4109,2.41125,813500001.0
2007-05-16 13:25:00,2.4115,2.4115,2.4109,2.41095,1146400002.0
2007-05-16 13:30:00,2.41095,2.4113,2.4108,2.4112,1257799999.0
2007-05-16 13:35:00,2.4112,2.4114,2.4093,2.411,2046700000.0
2007-05-16 13:40:00,2.411,2.4133,2.411,2.412,3316800001.0
2007-05-16 13:45:00,2.412,2.41295,2.4118,2.4127,2690099998.0
2007-05-16 13:50:00,2.41255,2.414,2.41255,2.4129,3671100004.0
2007-05-16 13:55:00,2.4129,2.4134,2.4128,2.4129,1773199995.0
2007-05-16 14:00:00,2.4129,2.4152,2.4129,2.4146,3225199998.0
2007-05-16 14:05:00,2.4145,2.4153,2.41415,2.4151,2579900001.0
2007-05-16 14:10:00,2.4151,2.4164,2.4144,2.4154,1696199992.0
2007-05-16 14:15:00,2.4154,2.4155,2.4146,2.4148,2747199992.0
2007-05-16 14:20:00,2.415,2.4153,2.4147,2.4151,2192799984.0
2007-05-16 14:25:00,2.4151,2.4153,2.41425,2.4144,2186899993.0
2007-05-16 14:30:00,2.4146,2.41525,2.4143,2.41505,3493500000.0
2007-05-16 14:35:00,2.41505,2.41535,2.4145,2.4151,2223600000.0
2007-05-16 14:40:00,2.415,2.4154,2.4144,2.4149,2823499999.0
2007-05-16 14:45:00,2.4149,2.4159,2.4149,2.41555,2629499999.0
2007-05-16 14:50:00,2.4156,2.4158,2.415,2.41535,2684299998.0
2007-05-16 14:55:00,2.41535,2.416,2.4147,2.4148,3316300002.0
2007-05-16 15:00:00,2.4147,2.4154,2.41425,2.4149,2292699999.0
2007-05-16 15:05:00,2.4149,2.4155,2.41485,2.4151,1704000002.0
2007-05-16 15:10:00,2.4151,2.4151,2.4132,2.4137,1850500001.0
2007-05-16 15:15:00,2.4136,2.4148,2.4129,2.4148,2017799999.0
2007-05-16 15:20:00,2.4147,2.4159,2.4146,2.4155,1326799999.0
2007-05-16 15:25:00,2.4155,2.4161,2.4147,2.4149,1444600000.0
2007-05-16 15:30:00,2.4149,2.4153,2.4146,2.4151,1981999993.0
2007-05-16 15:35:00,2.4152,2.4169,2.4151,2.4163,1680300001.0
2007-05-16 15:40:00,2.4163,2.4163,2.4153,2.4154,1442400000.0
2007-05-16 15:45:00,2.4154,2.4158,2.415,2.4154,1539699997.0
2007-05-16 15:50:00,2.4154,2.4156,2.4151,2.4153,1698700005.0
2007-05-16 15:55:00,2.4154,2.41575,2.4151,2.4152,1467800002.0
2007-05-16 16:00:00,2.4149,2.4152,2.41425,2.4146,2275499996.0
2007-05-16 16:05:00,2.4146,2.4153,2.4143,2.415,2326599998.0
2007-05-16 16:10:00,2.415,2.4158,2.4148,2.4152,2213299998.0
2007-05-16 16:15:00,2.4152,2.4155,2.4149,2.4153,1535499999.0
2007-05-16 16:20:00,2.4153,2.4158,2.4152,2.4155,1816900001.0
2007-05-16 16:25:00,2.4155,2.4163,2.4155,2.416,1491000004.0
2007-05-16 16:30:00,2.416,2.4166,2.4157,2.4164,1414400000.0
2007-05-16 16:35:00,2.41625,2.4166,2.4153,2.41535,1323500000.0
2007-05-16 16:40:00,2.4154,2.4155,2.4147,2.4152,822500000.0
2007-05-16 16:45:00,2.4152,2.4156,2.4151,2.4152,1022700000.0
2007-05-16 16:50:00,2.4152,2.4157,2.4151,2.4153,992000000.0
2007-05-16 16:55:00,2.4154,2.4161,2.415,2.4155,1565900003.0
2007-05-16 17:00:00,2.4153,2.4158,2.4151,2.4156,1851999997.0
2007-05-16 17:05:00,2.4158,2.4183,2.4151,2.4181,3364599995.0
2007-05-16 17:10:00,2.4182,2.419,2.4175,2.418,3792100011.0
2007-05-16 17:15:00,2.418,2.4195,2.4179,2.418,4028899998.0
2007-05-16 17:20:00,2.418,2.41855,2.4177,2.4177,2466200002.0
2007-05-16 17:25:00,2.4177,2.4183,2.4177,2.4177,2370300000.0
2007-05-16 17:30:00,2.4178,2.4183,2.4166,2.4166,2386399998.0
2007-05-16 17:35:00,2.4167,2.4178,2.4161,2.4177,1984500000.0
2007-05-16 17:40:00,2.4177,2.4183,2.4176,2.4183,2029200000.0
2007-05-16 17:45:00,2.4183,2.4184,2.4164,2.4172,2031400000.0
2007-05-16 17:50:00,2.4172,2.4178,2.41705,2.4173,1121400001.0
2007-05-16 17:55:00,2.4173,2.4175,2.4162,2.4165,1017900000.0
2007-05-16 18:00:00,2.4165,2.4189,2.4164,2.4185,2552400000.0
2007-05-16 18:05:00,2.4183,2.4195,2.4182,2.4191,3072399995.0
2007-05-16 18:10:00,2.4191,2.421,2.4187,2.4201,3283900002.0
2007-05-16 18:15:00,2.4202,2.4204,2.41925,2.4197,2143099999.0
2007-05-16 18:20:00,2.4198,2.42,2.419,2.4194,2283799997.0
2007-05-16 18:25:00,2.4195,2.4204,2.4194,2.4199,917300000.0
2007-05-16 18:30:00,2.4199,2.4203,2.4197,2.4199,1423400000.0
2007-05-16 18:35:00,2.41995,2.4203,2.4197,2.4199,972100000.0
2007-05-16 18:40:00,2.4197,2.4201,2.4196,2.4199,1235000000.0
2007-05-16 18:45:00,2.42,2.4201,2.41905,2.4191,941699999.0
2007-05-16 18:50:00,2.4191,2.41935,2.41875,2.4193,968000000.0
2007-05-16 18:55:00,2.41935,2.4199,2.4191,2.4194,1251300000.0
2007-05-16 19:00:00,2.41935,2.4198,2.4191,2.4193,997100000.0
2007-05-16 19:05:00,2.4193,2.4197,2.4191,2.4191,968100000.0
2007-05-16 19:10:00,2.4191,2.4199,2.419,2.4197,1058800000.0
2007-05-16 19:15:00,2.4197,2.4199,2.4192,2.4194,889900000.0
2007-05-16 19:20:00,2.4194,2.4194,2.4179,2.4183,1825899999.0
2007-05-16 19:25:00,2.4184,2.4188,2.4182,2.41855,1050300000.0
2007-05-16 19:30:00,2.41855,2.4188,2.41815,2.4188,1348500000.0
2007-05-16 19:35:00,2.4188,2.4188,2.4182,2.4185,1134300000.0
2007-05-16 19:40:00,2.4187,2.419,2.41855,2.4188,460400000.0
2007-05-16 19:45:00,2.4187,2.4191,2.4187,2.4191,468100000.0
2007-05-16 19:50:00,2.4191,2.4192,2.419,2.4191,587200000.0
2007-05-16 19:55:00,2.419,2.4193,2.4187,2.4191,1478900000.0
2007-05-16 20:00:00,2.4191,2.4194,2.4188,2.4193,930300000.0
2007-05-16 20:05:00,2.4193,2.4193,2.4188,2.419,892600000.0
2007-05-16 20:10:00,2.419,2.4196,2.4188,2.41945,1216000000.0
2007-05-16 20:15:00,2.41945,2.41945,2.4175,2.4181,1624100000.0
2007-05-16 20:20:00,2.4182,2.4188,2.4182,2.4183,925899999.0
2007-05-16 20:25:00,2.4182,2.4188,2.4181,2.4185,528200000.0
2007-05-16 20:30:00,2.4185,2.4186,2.4179,2.4179,769500001.0
2007-05-16 20:35:00,2.418,2.4182,2.41725,2.41745,1079800000.0
2007-05-16 20:40:00,2.41745,2.4182,2.41745,2.4179,1897799997.0
2007-05-16 20:45:00,2.4179,2.4183,2.4178,2.418,477600000.0
2007-05-16 20:50:00,2.418,2.4185,2.4178,2.4183,1275400000.0
2007-05-16 20:55:00,2.4183,2.4188,2.4182,2.4186,1249400000.0
2007-05-16 21:00:00,2.4186,2.4189,2.4182,2.4187,567900001.0
2007-05-16 21:05:00,2.4187,2.4189,2.4185,2.4189,630500000.0
2007-05-16 21:10:00,2.4189,2.4194,2.4187,2.4191,444600000.0
2007-05-16 21:15:00,2.4192,2.4192,2.4185,2.4189,674800000.0
2007-05-16 21:20:00,2.4189,2.4192,2.41855,2.4188,881200000.0
2007-05-16 21:25:00,2.4188,2.4188,2.4177,2.4179,1400200000.0
2007-05-16 21:30:00,2.418,2.4182,2.41745,2.4179,380100000.0
2007-05-16 21:35:00,2.4179,2.4182,2.4174,2.4179,427900000.0
2007-05-16 21:40:00,2.4179,2.4179,2.4176,2.4178,174000000.0
2007-05-16 21:45:00,2.4178,2.41795,2.4173,2.41745,258000000.0
2007-05-16 21:50:00,2.41745,2.4179,2.4173,2.4175,395700000.0
2007-05-16 21:55:00,2.4175,2.418,2.4174,2.4177,379800000.0
2007-05-16 22:00:00,2.4177,2.4177,2.4167,2.4167,358700000.0
2007-05-16 22:05:00,2.4167,2.4169,2.4163,2.4166,446700000.0
2007-05-16 22:10:00,2.4167,2.4172,2.4166,2.417,300000000.0
2007-05-16 22:15:00,2.4169,2.4172,2.4167,2.4172,103800000.0
2007-05-16 22:20:00,2.4172,2.4177,2.4171,2.4176,193200000.0
2007-05-16 22:25:00,2.4176,2.4179,2.41704,2.4175,183400000.0
2007-05-16 22:30:00,2.4175,2.4178,2.4173,2.4175,253500000.0
2007-05-16 22:35:00,2.4175,2.4183,2.4175,2.4181,223600000.0
2007-05-16 22:40:00,2.4181,2.4183,2.4178,2.4178,191500000.0
2007-05-16 22:45:00,2.4178,2.4184,2.4178,2.41815,257200000.0
2007-05-16 22:50:00,2.4181,2.4186,2.41805,2.4186,164000000.0
2007-05-16 22:55:00,2.4186,2.4188,2.4178,2.4187,923800001.0
2007-05-16 23:00:00,2.4187,2.4189,2.417,2.4174,395000000.0
2007-05-16 23:05:00,2.4175,2.4178,2.4172,2.4174,285300000.0
2007-05-16 23:10:00,2.4176,2.41765,2.4173,2.4176,358300000.0
2007-05-16 23:15:00,2.4176,2.4179,2.4174,2.4177,486700000.0
2007-05-16 23:20:00,2.4177,2.4179,2.4177,2.4179,475400000.0
2007-05-16 23:25:00,2.41775,2.418,2.4177,2.4177,75200000.0
2007-05-16 23:30:00,2.4177,2.4183,2.4177,2.4182,294900000.0
2007-05-16 23:35:00,2.4182,2.41855,2.4179,2.41835,282000000.0
2007-05-16 23:40:00,2.41835,2.4186,2.41815,2.4184,215200000.0
2007-05-16 23:45:00,2.41825,2.41825,2.41805,2.41815,229700000.0
2007-05-16 23:50:00,2.41815,2.4182,2.4173,2.4178,378000000.0
2007-05-16 23:55:00,2.4178,2.4188,2.4177,2.4184,267100001.0
2007-05-17 00:00:00,2.4183,2.4185,2.4169,2.4175,671000000.0
2007-05-17 00:05:00,2.4175,2.4176,2.4172,2.41745,374500000.0
2007-05-17 00:10:00,2.41745,2.4176,2.4173,2.4175,640600000.0
2007-05-17 00:15:00,2.4175,2.4179,2.4174,2.4179,575400000.0
2007-05-17 00:20:00,2.4179,2.418,2.4172,2.4174,1142800000.0
2007-05-17 00:25:00,2.4174,2.4178,2.4173,2.4178,581600000.0
2007-05-17 00:30:00,2.4176,2.41785,2.4175,2.4175,420900000.0
2007-05-17 00:35:00,2.4176,2.4179,2.4172,2.4174,596500000.0
2007-05-17 00:40:00,2.4173,2.4176,2.4172,2.4173,320800000.0
2007-05-17 00:45:00,2.4173,2.4173,2.4163,2.4168,356300000.0
2007-05-17 00:50:00,2.4169,2.4171,2.4164,2.41655,909100000.0
2007-05-17 00:55:00,2.4165,2.4172,2.4164,2.4168,820400000.0
2007-05-17 01:00:00,2.4168,2.4172,2.4166,2.417,854500000.0
2007-05-17 01:05:00,2.417,2.4174,2.4169,2.4172,333000000.0
2007-05-17 01:10:00,2.4174,2.4175,2.4172,2.4172,450700000.0
2007-05-17 01:15:00,2.4172,2.4174,2.417,2.4174,289400000.0
2007-05-17 01:20:00,2.4174,2.4175,2.4171,2.4172,651800000.0
2007-05-17 01:25:00,2.4172,2.4173,2.417,2.4171,430099999.0
2007-05-17 01:30:00,2.4171,2.4174,2.417,2.4174,193500000.0
2007-05-17 01:35:00,2.4174,2.41765,2.4171,2.4175,321900000.0
2007-05-17 01:40:00,2.4176,2.4176,2.417,2.4176,424000000.0
2007-05-17 01:45:00,2.4176,2.4177,2.4173,2.4174,530400000.0
2007-05-17 01:50:00,2.4174,2.4177,2.4171,2.4175,771900000.0
2007-05-17 01:55:00,2.4175,2.4179,2.4174,2.4179,345500000.0
2007-05-17 02:00:00,2.4179,2.4182,2.4177,2.4179,633999999.0
2007-05-17 02:05:00,2.4179,2.4182,2.4176,2.4177,768000000.0
2007-05-17 02:10:00,2.4177,2.418,2.4176,2.4178,509799999.0
2007-05-17 02:15:00,2.4177,2.418,2.4174,2.4175,637600000.0
2007-05-17 02:20:00,2.4175,2.4175,2.4172,2.4173,401600000.0
2007-05-17 02:25:00,2.4175,2.4175,2.417,2.4171,416200000.0
2007-05-17 02:30:00,2.4172,2.4176,2.4167,2.4172,763899999.0
2007-05-17 02:35:00,2.4172,2.4176,2.4168,2.4171,877200000.0
2007-05-17 02:40:00,2.4171,2.4173,2.4168,2.4169,804900000.0
2007-05-17 02:45:00,2.41695,2.4174,2.4169,2.4173,738500001.0
2007-05-17 02:50:00,2.4173,2.4175,2.417,2.4174,475700000.0
2007-05-17 02:55:00,2.4175,2.4176,2.4171,2.4172,562800000.0
2007-05-17 03:00:00,2.4173,2.4179,2.4172,2.4174,709200000.0
2007-05-17 03:05:00,2.4174,2.4177,2.4174,2.4176,544000000.0
2007-05-17 03:10:00,2.4175,2.4179,2.4174,2.4175,622700000.0
2007-05-17 03:15:00,2.4175,2.4178,2.41697,2.41707,334100000.0
2007-05-17 03:20:00,2.4178,2.4178,2.41706,2.4175,192175000.0
2007-05-17 03:25:00,2.4176,2.4177,2.4172,2.4175,698800000.0
2007-05-17 03:30:00,2.4175,2.4185,2.4173,2.4181,912500000.0
2007-05-17 03:35:00,2.4181,2.4185,2.4176,2.4185,945100000.0
2007-05-17 03:40:00,2.4185,2.4186,2.4179,2.418,406000000.0
2007-05-17 03:45:00,2.418,2.4184,2.4177,2.4177,443800000.0
2007-05-17 03:50:00,2.4177,2.4184,2.4176,2.4182,824200000.0
2007-05-17 03:55:00,2.4182,2.4182,2.418,2.4182,272400000.0
2007-05-17 04:00:00,2.4184,2.4184,2.4178,2.41785,384900000.0
2007-05-17 04:05:00,2.4179,2.4183,2.4178,2.4179,404200000.0
2007-05-17 04:10:00,2.418,2.418,2.4178,2.4179,272800000.0
2007-05-17 04:15:00,2.4179,2.4185,2.4178,2.4181,359100000.0
2007-05-17 04:20:00,2.41815,2.4183,2.4179,2.418,459200000.0
2007-05-17 04:25:00,2.418,2.4181,2.4177,2.4179,457499998.0
2007-05-17 04:30:00,2.4179,2.4182,2.4177,2.4181,409600000.0
2007-05-17 04:35:00,2.4181,2.4183,2.4179,2.4183,600899998.0
2007-05-17 04:40:00,2.4182,2.4183,2.418,2.4183,278200001.0
2007-05-17 04:45:00,2.4183,2.4183,2.4179,2.4179,163200000.0
2007-05-17 04:50:00,2.4179,2.4181,2.4179,2.4179,218400000.0
2007-05-17 04:55:00,2.4179,2.4181,2.4179,2.4181,76800000.0
2007-05-17 05:00:00,2.4181,2.4183,2.41785,2.4181,172700000.0
2007-05-17 05:05:00,2.4181,2.4185,2.41805,2.4183,248800001.0
2007-05-17 05:10:00,2.4183,2.4184,2.41825,2.4184,507600000.0
2007-05-17 05:15:00,2.4185,2.4185,2.41825,2.4183,186900000.0
2007-05-17 05:20:00,2.4183,2.4184,2.4182,2.4184,420400000.0
2007-05-17 05:25:00,2.4184,2.4184,2.4183,2.4183,176100000.0
2007-05-17 05:30:00,2.4183,2.4189,2.4182,2.4189,438600000.0
2007-05-17 05:35:00,2.4187,2.4187,2.41808,2.41819,183600000.0
2007-05-17 05:40:00,2.41834,2.4187,2.41815,2.4183,278400000.0
2007-05-17 05:45:00,2.4183,2.4183,2.4179,2.4179,175700000.0
2007-05-17 05:50:00,2.4179,2.4182,2.4177,2.4182,382500000.0
2007-05-17 05:55:00,2.4181,2.4184,2.41805,2.4182,366300000.0
2007-05-17 06:00:00,2.4182,2.4184,2.4181,2.41815,741800000.0
2007-05-17 06:05:00,2.4182,2.4185,2.4179,2.4182,633699999.0
2007-05-17 06:10:00,2.4182,2.4184,2.4182,2.4183,208200000.0
2007-05-17 06:15:00,2.4183,2.4186,2.4182,2.4184,205900000.0
2007-05-17 06:20:00,2.4185,2.4187,2.4184,2.4184,131000000.0
2007-05-17 06:25:00,2.4184,2.4185,2.4182,2.4184,231300000.0
2007-05-17 06:30:00,2.4184,2.4188,2.4183,2.4186,325100000.0
2007-05-17 06:35:00,2.4186,2.4188,2.4183,2.4187,561300000.0
2007-05-17 06:40:00,2.4188,2.4189,2.4186,2.4186,72000000.0
2007-05-17 06:45:00,2.4186,2.4189,2.4183,2.4189,265800000.0
2007-05-17 06:50:00,2.41885,2.4189,2.4186,2.4186,379900000.0
2007-05-17 06:55:00,2.4186,2.4189,2.4185,2.4189,290700000.0
2007-05-17 07:00:00,2.4188,2.419,2.4185,2.4185,525300000.0
2007-05-17 07:05:00,2.4185,2.4186,2.4181,2.4183,482500000.0
2007-05-17 07:10:00,2.4183,2.4189,2.4183,2.4189,463500000.0
2007-05-17 07:15:00,2.4189,2.4189,2.4184,2.4185,284400000.0
2007-05-17 07:20:00,2.4185,2.4188,2.4183,2.4186,527600002.0
2007-05-17 07:25:00,2.4186,2.4189,2.4184,2.4187,941000000.0
2007-05-17 07:30:00,2.4187,2.4189,2.4182,2.4184,1279300000.0
2007-05-17 07:35:00,2.4184,2.4188,2.4182,2.4182,1011999999.0
2007-05-17 07:40:00,2.4182,2.4187,2.4179,2.41815,928000000.0
2007-05-17 07:45:00,2.4182,2.4184,2.4177,2.4179,677200000.0
2007-05-17 07:50:00,2.4179,2.4186,2.4178,2.4179,1712100000.0
2007-05-17 07:55:00,2.4179,2.4187,2.4179,2.4186,968900000.0
2007-05-17 08:00:00,2.4186,2.419,2.4184,2.4186,581500000.0
2007-05-17 08:05:00,2.4186,2.4189,2.4182,2.4188,1236400001.0
2007-05-17 08:10:00,2.4186,2.41865,2.418,2.41835,884799999.0
2007-05-17 08:15:00,2.41825,2.4184,2.4167,2.41685,1294699996.0
2007-05-17 08:20:00,2.4169,2.4173,2.4166,2.41715,1825200000.0
2007-05-17 08:25:00,2.4172,2.41765,2.4161,2.4161,1472999999.0
2007-05-17 08:30:00,2.4161,2.4165,2.415,2.41565,2237399999.0
2007-05-17 08:35:00,2.4157,2.41615,2.4145,2.4148,1848600001.0
2007-05-17 08:40:00,2.4148,2.4151,2.4141,2.4147,1945699999.0
2007-05-17 08:45:00,2.4144,2.4147,2.4118,2.4136,2554799999.0
2007-05-17 08:50:00,2.4136,2.415,2.4132,2.4145,2505599987.0
2007-05-17 08:55:00,2.4147,2.4149,2.4134,2.4139,1993400000.0
2007-05-17 09:00:00,2.41385,2.4144,2.4135,2.414,3243299991.0
2007-05-17 09:05:00,2.4141,2.4142,2.41275,2.4138,2157299993.0
2007-05-17 09:10:00,2.4138,2.41405,2.4137,2.41385,1855099994.0
2007-05-17 09:15:00,2.41385,2.4142,2.4137,2.4137,1174999981.0
2007-05-17 09:20:00,2.4137,2.4139,2.413,2.4134,1801299999.0
2007-05-17 09:25:00,2.4134,2.4138,2.4129,2.4134,1345100002.0
2007-05-17 09:30:00,2.4134,2.4146,2.4133,2.4143,1916900000.0
2007-05-17 09:35:00,2.4142,2.4147,2.4136,2.4139,1654499999.0
2007-05-17 09:40:00,2.414,2.4147,2.4139,2.4146,1415799997.0
2007-05-17 09:45:00,2.4146,2.4151,2.4145,2.4146,1828300001.0
2007-05-17 09:50:00,2.4146,2.4149,2.41435,2.4149,1716400000.0
2007-05-17 09:55:00,2.4149,2.415,2.4142,2.4149,2204600000.0
2007-05-17 10:00:00,2.4149,2.4158,2.4149,2.415,1814999999.0
2007-05-17 10:05:00,2.4151,2.4156,2.415,2.4153,1121700000.0
2007-05-17 10:10:00,2.4153,2.4156,2.4151,2.41525,1117000001.0
2007-05-17 10:15:00,2.41525,2.4155,2.4149,2.4153,896100001.0
2007-05-17 10:20:00,2.4153,2.41545,2.4148,2.4152,1684100001.0
2007-05-17 10:25:00,2.4151,2.416,2.41485,2.4159,1496199998.0
2007-05-17 10:30:00,2.4159,2.416,2.4153,2.4156,1262800000.0
2007-05-17 10:35:00,2.4156,2.416,2.4153,2.4156,1024599999.0
2007-05-17 10:40:00,2.4156,2.4157,2.4151,2.4153,650000000.0
2007-05-17 10:45:00,2.4153,2.41575,2.4151,2.4156,1272199999.0
2007-05-17 10:50:00,2.4156,2.4161,2.4155,2.4155,1358300000.0
2007-05-17 10:55:00,2.4156,2.4166,2.4156,2.4162,1323200000.0
2007-05-17 11:00:00,2.4162,2.4172,2.416,2.4169,2258400000.0
2007-05-17 11:05:00,2.417,2.4183,2.41675,2.4172,1661100001.0
2007-05-17 11:10:00,2.4171,2.4174,2.4165,2.41675,1566500000.0
2007-05-17 11:15:00,2.41675,2.4171,2.416,2.4171,2556099993.0
2007-05-17 11:20:00,2.41705,2.4173,2.4168,2.41715,889499998.0
2007-05-17 11:25:00,2.4171,2.4183,2.417,2.4177,2268500004.0
2007-05-17 11:30:00,2.4177,2.41805,2.4177,2.41795,1294800000.0
2007-05-17 11:35:00,2.4181,2.419,2.4179,2.41875,2452700004.0
2007-05-17 11:40:00,2.41875,2.4188,2.41845,2.41855,777600000.0
2007-05-17 11:45:00,2.41855,2.41865,2.41815,2.4184,1082799999.0
2007-05-17 11:50:00,2.4184,2.4192,2.418,2.4191,1567899998.0
2007-05-17 11:55:00,2.41925,2.4194,2.4188,2.4188,1375800000.0
2007-05-17 12:00:00,2.419,2.4191,2.41855,2.4191,1231300001.0
2007-05-17 12:05:00,2.4191,2.4191,2.4185,2.41865,716700000.0
2007-05-17 12:10:00,2.41865,2.4197,2.4185,2.4194,1551699999.0
2007-05-17 12:15:00,2.41935,2.4207,2.41925,2.4205,2338200000.0
2007-05-17 12:20:00,2.4205,2.42145,2.4204,2.4207,1199200001.0
2007-05-17 12:25:00,2.4207,2.4208,2.4202,2.4203,1532200001.0
2007-05-17 12:30:00,2.4203,2.4204,2.4196,2.4196,748800000.0
2007-05-17 12:35:00,2.4197,2.4197,2.4194,2.4197,807299992.0
2007-05-17 12:40:00,2.4197,2.4206,2.4195,2.4203,2582699997.0
2007-05-17 12:45:00,2.4202,2.4202,2.4198,2.4201,1377399998.0
2007-05-17 12:50:00,2.4201,2.4206,2.4201,2.4203,1639900001.0
2007-05-17 12:55:00,2.4203,2.4206,2.4201,2.4203,1405200000.0
2007-05-17 13:00:00,2.4201,2.42045,2.4199,2.4202,1657900009.0
2007-05-17 13:05:00,2.4202,2.4207,2.42,2.4204,1355500001.0
2007-05-17 13:10:00,2.42025,2.4208,2.4201,2.42025,1943699998.0
2007-05-17 13:15:00,2.42025,2.4204,2.4179,2.4191,2716099999.0
2007-05-17 13:20:00,2.4191,2.4193,2.4186,2.4186,1948699999.0
2007-05-17 13:25:00,2.4186,2.4194,2.4182,2.41895,1781899995.0
2007-05-17 13:30:00,2.41895,2.4197,2.41865,2.41955,1425100000.0
2007-05-17 13:35:00,2.4196,2.42,2.41885,2.4196,1422800000.0
2007-05-17 13:40:00,2.4196,2.4199,2.4193,2.4198,1157200001.0
2007-05-17 13:45:00,2.41975,2.4207,2.41955,2.4205,2085400005.0
2007-05-17 13:50:00,2.4205,2.4207,2.4191,2.42,1787700000.0
2007-05-17 13:55:00,2.42,2.4203,2.4195,2.41985,2306200001.0
2007-05-17 14:00:00,2.4198,2.42,2.419,2.4196,1637200000.0
2007-05-17 14:05:00,2.4196,2.4202,2.41935,2.4202,1780900001.0
2007-05-17 14:10:00,2.4202,2.4211,2.42,2.42095,2085199998.0
2007-05-17 14:15:00,2.4208,2.42105,2.4202,2.42095,2852500001.0
2007-05-17 14:20:00,2.42095,2.4221,2.4208,2.422,2712800000.0
2007-05-17 14:25:00,2.42195,2.4225,2.4212,2.4216,2794099999.0
2007-05-17 14:30:00,2.4217,2.4227,2.4213,2.4215,3887599997.0
2007-05-17 14:35:00,2.4215,2.4226,2.4212,2.4219,3130562496.0
2007-05-17 14:40:00,2.4217,2.423,2.4216,2.42275,2704962495.0
2007-05-17 14:45:00,2.42275,2.4232,2.4219,2.4226,3846899986.0
2007-05-17 14:50:00,2.4223,2.4226,2.4216,2.4218,3742600006.0
2007-05-17 14:55:00,2.4218,2.42225,2.4214,2.4216,2325299994.0
2007-05-17 15:00:00,2.4214,2.4221,2.4213,2.4216,3337000000.0
2007-05-17 15:05:00,2.4216,2.4224,2.4213,2.4217,2175199992.0
2007-05-17 15:10:00,2.4217,2.4222,2.4208,2.4213,2607600001.0
2007-05-17 15:15:00,2.4213,2.4219,2.421,2.4215,2892700001.0
2007-05-17 15:20:00,2.4215,2.4218,2.4213,2.4216,1603600001.0
2007-05-17 15:25:00,2.4216,2.4222,2.4215,2.4216,2130099993.0
2007-05-17 15:30:00,2.4216,2.4231,2.4214,2.4222,2296699996.0
2007-05-17 15:35:00,2.4223,2.4224,2.4212,2.4218,1540500001.0
2007-05-17 15:40:00,2.4218,2.4219,2.4212,2.4213,1225799999.0
2007-05-17 15:45:00,2.4214,2.4217,2.421,2.4216,1732200004.0
2007-05-17 15:50:00,2.4216,2.4222,2.4215,2.4216,2000599997.0
2007-05-17 15:55:00,2.4217,2.4224,2.4212,2.4215,1588399995.0
2007-05-17 16:00:00,2.4215,2.4239,2.4211,2.4227,2912700005.0
2007-05-17 16:05:00,2.4227,2.4233,2.4222,2.4224,2534800001.0
2007-05-17 16:10:00,2.4227,2.423,2.4223,2.4227,1508699999.0
2007-05-17 16:15:00,2.4227,2.4231,2.4221,2.4227,1017100000.0
2007-05-17 16:20:00,2.4227,2.4229,2.42245,2.4229,2025599998.0
2007-05-17 16:25:00,2.4229,2.4232,2.42265,2.4231,1571399999.0
2007-05-17 16:30:00,2.423,2.4233,2.4228,2.4231,1321699999.0
2007-05-17 16:35:00,2.4231,2.4231,2.422,2.4221,1326899998.0
2007-05-17 16:40:00,2.4221,2.4228,2.422,2.4224,2125500001.0
2007-05-17 16:45:00,2.4224,2.4224,2.4215,2.4221,1325699998.0
2007-05-17 16:50:00,2.4221,2.4229,2.4221,2.4227,1824900003.0
2007-05-17 16:55:00,2.4227,2.42289,2.42142,2.42165,1411987498.0
2007-05-17 17:00:00,2.42178,2.42225,2.42127,2.42155,1007762499.0
2007-05-17 17:05:00,2.42151,2.42181,2.42085,2.42137,2390174995.0
2007-05-17 17:10:00,2.42132,2.42175,2.42071,2.4216,920074998.0
2007-05-17 17:15:00,2.4216,2.4219,2.4213,2.4217,685700000.0
2007-05-17 17:20:00,2.4216,2.4218,2.421,2.4214,415800000.0
2007-05-17 17:25:00,2.4214,2.4217,2.421,2.4213,1008300000.0
2007-05-17 17:30:00,2.4214,2.4217,2.4212,2.4215,679200000.0
2007-05-17 17:35:00,2.4215,2.4222,2.4214,2.422,1014499998.0
2007-05-17 17:40:00,2.4223,2.4229,2.4222,2.4229,1022400000.0
2007-05-17 17:45:00,2.4228,2.42345,2.42275,2.42335,625100000.0
2007-05-17 17:50:00,2.4234,2.4236,2.4229,2.423,934900000.0
2007-05-17 17:55:00,2.4229,2.4231,2.4225,2.4226,675900000.0
2007-05-17 18:00:00,2.4227,2.4237,2.4224,2.4231,1586900000.0
2007-05-17 18:05:00,2.4231,2.4232,2.4224,2.4227,1345600001.0
2007-05-17 18:10:00,2.4225,2.4234,2.4222,2.4229,1528200000.0
2007-05-17 18:15:00,2.423,2.423,2.4222,2.4227,1133500001.0
2007-05-17 18:20:00,2.4227,2.4231,2.42185,2.4219,1563199999.0
2007-05-17 18:25:00,2.422,2.423,2.4217,2.423,1747900000.0
2007-05-17 18:30:00,2.423,2.4233,2.4227,2.4229,1128800000.0
2007-05-17 18:35:00,2.4229,2.4239,2.4229,2.42315,1171200000.0
2007-05-17 18:40:00,2.42315,2.42335,2.4228,2.4229,834399998.0
2007-05-17 18:45:00,2.4228,2.4231,2.4226,2.4228,1139299997.0
2007-05-17 18:50:00,2.4228,2.4231,2.4226,2.423,782000001.0
2007-05-17 18:55:00,2.4229,2.423,2.4224,2.4226,780400000.0
2007-05-17 19:00:00,2.4226,2.4226,2.4219,2.4221,849600000.0
2007-05-17 19:05:00,2.42215,2.4223,2.4221,2.4223,523700000.0
2007-05-17 19:10:00,2.4223,2.4227,2.4222,2.4223,998000002.0
2007-05-17 19:15:00,2.4223,2.4226,2.4221,2.4226,945600000.0
2007-05-17 19:20:00,2.4226,2.4233,2.4225,2.4232,548700000.0
2007-05-17 19:25:00,2.4232,2.4235,2.4225,2.4225,1022700001.0
2007-05-17 19:30:00,2.4225,2.4226,2.4223,2.4226,542000000.0
2007-05-17 19:35:00,2.4226,2.4228,2.4221,2.4223,626500000.0
2007-05-17 19:40:00,2.4221,2.423,2.4221,2.4228,454200000.0
2007-05-17 19:45:00,2.4228,2.423,2.4226,2.4228,677600000.0
2007-05-17 19:50:00,2.423,2.4231,2.4225,2.4231,418000000.0
2007-05-17 19:55:00,2.4231,2.4232,2.4228,2.423,701000001.0
2007-05-17 20:00:00,2.4231,2.4231,2.4227,2.423,548800000.0
2007-05-17 20:05:00,2.423,2.4231,2.4223,2.4225,826799999.0
2007-05-17 20:10:00,2.4225,2.4229,2.42176,2.4227,369162500.0
2007-05-17 20:15:00,2.4227,2.423,2.4224,2.4226,424000000.0
2007-05-17 20:20:00,2.4225,2.4231,2.4224,2.4231,760800000.0
2007-05-17 20:25:00,2.4232,2.4242,2.4231,2.4239,760300003.0
2007-05-17 20:30:00,2.4239,2.4241,2.4235,2.4237,504900000.0
2007-05-17 20:35:00,2.4237,2.4237,2.4235,2.4235,194400000.0
2007-05-17 20:40:00,2.4237,2.4237,2.4231,2.4232,445500000.0
2007-05-17 20:45:00,2.4232,2.4235,2.423,2.4232,689000000.0
2007-05-17 20:50:00,2.4232,2.4239,2.423,2.4236,1191299998.0
2007-05-17 20:55:00,2.4236,2.424,2.4235,2.424,965200000.0
2007-05-17 21:00:00,2.424,2.4242,2.4234,2.4234,890500000.0
2007-05-17 21:05:00,2.4234,2.4235,2.4232,2.4234,172800000.0
2007-05-17 21:10:00,2.4234,2.4234,2.4228,2.4229,384500001.0
2007-05-17 21:15:00,2.423,2.4233,2.4229,2.4233,153900000.0
2007-05-17 21:20:00,2.4233,2.4235,2.423,2.4233,446000000.0
2007-05-17 21:25:00,2.4233,2.4237,2.42325,2.4237,408500000.0
2007-05-17 21:30:00,2.4236,2.4237,2.4232,2.4233,334100000.0
2007-05-17 21:35:00,2.4233,2.4233,2.4228,2.4231,356500000.0
2007-05-17 21:40:00,2.4232,2.4234,2.4229,2.4232,750000000.0
2007-05-17 21:45:00,2.4232,2.4232,2.4229,2.423,293000000.0
2007-05-17 21:50:00,2.423,2.4233,2.4229,2.4232,95800000.0
2007-05-17 21:55:00,2.4232,2.4234,2.4232,2.42325,71200000.0
2007-05-17 22:00:00,2.4233,2.4236,2.4232,2.4233,198200000.0
2007-05-17 22:05:00,2.4231,2.4231,2.4227,2.4228,274300000.0
2007-05-17 22:10:00,2.4228,2.4231,2.4227,2.4227,594600000.0
2007-05-17 22:15:00,2.4228,2.4228,2.4225,2.4228,459800000.0
2007-05-17 22:20:00,2.4228,2.42305,2.4228,2.4229,199900000.0
2007-05-17 22:25:00,2.4228,2.4232,2.4227,2.4231,297200000.0
2007-05-17 22:30:00,2.4231,2.4231,2.4227,2.42285,119700000.0
2007-05-17 22:35:00,2.423,2.4232,2.42252,2.4226,207400000.0
2007-05-17 22:40:00,2.4231,2.4235,2.4229,2.4232,200700000.0
2007-05-17 22:45:00,2.4231,2.4233,2.42295,2.4232,58400000.0
2007-05-17 22:50:00,2.4232,2.4235,2.423,2.4232,180800000.0
2007-05-17 22:55:00,2.42315,2.42335,2.4229,2.423,140000000.0
2007-05-17 23:00:00,2.423,2.4231,2.4228,2.423,113100000.0
2007-05-17 23:05:00,2.423,2.4231,2.4228,2.4229,142400000.0
2007-05-17 23:10:00,2.423,2.4233,2.42267,2.4233,86112500.0
2007-05-17 23:15:00,2.42306,2.42355,2.42288,2.4235,124925000.0
2007-05-17 23:20:00,2.42355,2.4236,2.4229,2.42305,173800000.0
2007-05-17 23:25:00,2.42305,2.4236,2.4229,2.42335,306700000.0
2007-05-17 23:30:00,2.4233,2.42345,2.4229,2.42335,248000000.0
2007-05-17 23:35:00,2.4234,2.4236,2.42247,2.42315,243950000.0
2007-05-17 23:40:00,2.4231,2.4234,2.423,2.42325,183200000.0
2007-05-17 23:45:00,2.4231,2.4233,2.42297,2.4232,106100000.0
2007-05-17 23:50:00,2.4232,2.4233,2.42252,2.4228,101687500.0
2007-05-17 23:55:00,2.4233,2.4234,2.42253,2.42315,81725000.0
2007-05-18 00:00:00,2.42315,2.42335,2.4229,2.4229,145600000.0
2007-05-18 00:05:00,2.4229,2.4232,2.42238,2.42298,168787500.0
2007-05-18 00:10:00,2.423,2.42305,2.4228,2.42305,92000000.0
2007-05-18 00:15:00,2.42256,2.4231,2.42254,2.4231,68737500.0
2007-05-18 00:20:00,2.4231,2.4231,2.42253,2.4228,105900000.0
2007-05-18 00:25:00,2.4228,2.4233,2.4227,2.423,415200000.0
2007-05-18 00:30:00,2.423,2.4233,2.4227,2.4229,496100000.0
2007-05-18 00:35:00,2.4229,2.4232,2.42219,2.4229,228050002.0
2007-05-18 00:40:00,2.4228,2.4231,2.42237,2.42277,128150000.0
2007-05-18 00:45:00,2.4231,2.4238,2.4228,2.4234,510400000.0
2007-05-18 00:50:00,2.4234,2.4235,2.4232,2.4233,227200000.0
2007-05-18 00:55:00,2.4234,2.4234,2.423,2.4231,210600000.0
2007-05-18 01:00:00,2.4231,2.4232,2.4229,2.42315,177500000.0
2007-05-18 01:05:00,2.4232,2.4232,2.42259,2.423,150125000.0
2007-05-18 01:10:00,2.423,2.423,2.4225,2.4227,248800000.0
2007-05-18 01:15:00,2.4227,2.4229,2.42178,2.4227,161737500.0
2007-05-18 01:20:00,2.4227,2.4228,2.4222,2.4225,148700000.0
2007-05-18 01:25:00,2.4227,2.4228,2.4219,2.4227,387950000.0
2007-05-18 01:30:00,2.4227,2.423,2.42265,2.4229,83200000.0
2007-05-18 01:35:00,2.423,2.4231,2.42239,2.42255,232000000.0
2007-05-18 01:40:00,2.42295,2.42295,2.4228,2.4228,48000000.0
2007-05-18 01:45:00,2.4228,2.4229,2.42224,2.4229,282600000.0
2007-05-18 01:50:00,2.42248,2.423,2.42248,2.423,198200000.0
2007-05-18 01:55:00,2.42295,2.42295,2.42221,2.42233,399575000.0
2007-05-18 02:00:00,2.4227,2.4233,2.4225,2.4233,320500000.0
2007-05-18 02:05:00,2.4233,2.4236,2.4232,2.4236,228100000.0
2007-05-18 02:10:00,2.4236,2.4237,2.4234,2.4234,279200000.0
2007-05-18 02:15:00,2.4234,2.4236,2.4233,2.4236,241400000.0
2007-05-18 02:20:00,2.4236,2.4236,2.4235,2.4235,598400000.0
2007-05-18 02:25:00,2.4235,2.4235,2.42288,2.4235,51200000.0
2007-05-18 02:30:00,2.4235,2.4235,2.423,2.4233,106800000.0
2007-05-18 02:35:00,2.4233,2.4233,2.423,2.4232,50400000.0
2007-05-18 02:40:00,2.42315,2.4232,2.42239,2.4232,225800000.0
2007-05-18 02:45:00,2.42284,2.4236,2.42255,2.4235,132500000.0
2007-05-18 02:50:00,2.4235,2.4236,2.4231,2.4233,438400000.0
2007-05-18 02:55:00,2.4233,2.42345,2.4228,2.4229,441200000.0
2007-05-18 03:00:00,2.4229,2.4229,2.4227,2.4228,357500000.0
2007-05-18 03:05:00,2.4228,2.4232,2.4225,2.42253,344000000.0
2007-05-18 03:10:00,2.4231,2.4231,2.4229,2.423,104900000.0
2007-05-18 03:15:00,2.423,2.4232,2.42257,2.4228,580300000.0
2007-05-18 03:20:00,2.4231,2.42335,2.4228,2.42297,505900000.0
2007-05-18 03:25:00,2.4233,2.4234,2.4232,2.4234,156500000.0
2007-05-18 03:30:00,2.423,2.4234,2.42273,2.4233,334700000.0
2007-05-18 03:35:00,2.42335,2.42365,2.4232,2.4233,521800000.0
2007-05-18 03:40:00,2.42297,2.42335,2.42275,2.4233,349200000.0
2007-05-18 03:45:00,2.42325,2.4233,2.423,2.4232,349600000.0
2007-05-18 03:50:00,2.42295,2.42325,2.42273,2.4232,55200000.0
2007-05-18 03:55:00,2.42287,2.4232,2.42257,2.4231,110650000.0
2007-05-18 04:00:00,2.4231,2.4237,2.423,2.4233,501300000.0
2007-05-18 04:05:00,2.4234,2.42357,2.42282,2.42287,146000000.0
2007-05-18 04:10:00,2.42275,2.4233,2.42271,2.42315,306600000.0
2007-05-18 04:15:00,2.4232,2.4232,2.4231,2.4231,44800000.0
2007-05-18 04:20:00,2.4231,2.4234,2.4229,2.4232,189700000.0
2007-05-18 04:25:00,2.4231,2.4236,2.4229,2.4236,327800000.0
2007-05-18 04:30:00,2.4235,2.4238,2.42293,2.4238,271300000.0
2007-05-18 04:35:00,2.4237,2.4238,2.4234,2.4237,387000000.0
2007-05-18 04:40:00,2.4238,2.424,2.42345,2.42347,124000000.0
2007-05-18 04:45:00,2.4239,2.4239,2.4233,2.4237,214500000.0
2007-05-18 04:50:00,2.4237,2.4238,2.4235,2.4238,74400000.0
2007-05-18 04:55:00,2.4238,2.424,2.42304,2.4236,304900000.0
2007-05-18 05:00:00,2.4236,2.4238,2.4236,2.4238,60000000.0
2007-05-18 05:05:00,2.4238,2.4239,2.42324,2.4236,334300000.0
2007-05-18 05:10:00,2.4236,2.4237,2.42302,2.4236,203900000.0
2007-05-18 05:15:00,2.42365,2.4243,2.4236,2.4237,354200000.0
2007-05-18 05:20:00,2.4238,2.4239,2.4234,2.4236,375000000.0
2007-05-18 05:25:00,2.4236,2.4243,2.4235,2.4239,413700000.0
2007-05-18 05:30:00,2.4239,2.42435,2.4237,2.4241,397800000.0
2007-05-18 05:35:00,2.4241,2.4242,2.424,2.4241,113900000.0
2007-05-18 05:40:00,2.4241,2.4242,2.42353,2.424,219200000.0
2007-05-18 05:45:00,2.424,2.424,2.42305,2.42333,452600000.0
2007-05-18 05:50:00,2.4238,2.4239,2.4237,2.4238,204400000.0
2007-05-18 05:55:00,2.42335,2.4238,2.42293,2.4238,485800000.0
2007-05-18 06:00:00,2.4238,2.424,2.42326,2.42376,206400000.0
2007-05-18 06:05:00,2.42356,2.424,2.42332,2.42365,455300000.0
2007-05-18 06:10:00,2.4238,2.4238,2.4233,2.4238,240000000.0
2007-05-18 06:15:00,2.4238,2.4238,2.42315,2.4235,160200000.0
2007-05-18 06:20:00,2.4235,2.4235,2.42302,2.4233,376200000.0
2007-05-18 06:25:00,2.4232,2.4233,2.42267,2.4229,359400000.0
2007-05-18 06:30:00,2.4231,2.4235,2.4231,2.4233,278400000.0
2007-05-18 06:35:00,2.42295,2.4235,2.42293,2.4233,212900000.0
2007-05-18 06:40:00,2.4233,2.42345,2.4233,2.4234,226400000.0
2007-05-18 06:45:00,2.4234,2.4236,2.4231,2.4232,361400000.0
2007-05-18 06:50:00,2.42315,2.42315,2.4227,2.4228,231200000.0
2007-05-18 06:55:00,2.4227,2.4233,2.4226,2.423,268999999.0
2007-05-18 07:00:00,2.423,2.4234,2.42274,2.4232,419400000.0
2007-05-18 07:05:00,2.42255,2.4232,2.42255,2.4231,1329600000.0
2007-05-18 07:10:00,2.42315,2.4232,2.42276,2.4231,218900000.0
2007-05-18 07:15:00,2.4231,2.4234,2.4229,2.4231,283400000.0
2007-05-18 07:20:00,2.4231,2.4237,2.42274,2.4236,310799999.0
2007-05-18 07:25:00,2.4236,2.4237,2.4232,2.4236,234700000.0
2007-05-18 07:30:00,2.4237,2.4239,2.4233,2.4235,373500000.0
2007-05-18 07:35:00,2.4236,2.4236,2.423,2.4233,576300000.0
2007-05-18 07:40:00,2.4234,2.4237,2.4231,2.4235,336000000.0
2007-05-18 07:45:00,2.4235,2.4235,2.4224,2.42265,408800000.0
2007-05-18 07:50:00,2.42265,2.423,2.4225,2.4229,305300000.0
2007-05-18 07:55:00,2.4229,2.4234,2.4226,2.4231,799300000.0
2007-05-18 08:00:00,2.4232,2.42345,2.4224,2.4224,919799998.0
2007-05-18 08:05:00,2.4224,2.4228,2.422,2.422,128300000.0
2007-05-18 08:10:00,2.422,2.42265,2.4217,2.4226,869200000.0
2007-05-18 08:15:00,2.4226,2.4228,2.4222,2.42255,485800000.0
2007-05-18 08:20:00,2.4226,2.423,2.4223,2.4226,469400000.0
2007-05-18 08:25:00,2.4227,2.4234,2.4224,2.4232,821299999.0
2007-05-18 08:30:00,2.4232,2.4235,2.4226,2.4231,2056300002.0
2007-05-18 08:35:00,2.4231,2.4232,2.4225,2.4226,1063399998.0
2007-05-18 08:40:00,2.4225,2.42285,2.4222,2.4224,1044099997.0
2007-05-18 08:45:00,2.4224,2.4227,2.4219,2.42255,1071999999.0
2007-05-18 08:50:00,2.42255,2.4228,2.4218,2.4222,1289600001.0
2007-05-18 08:55:00,2.4222,2.4222,2.42073,2.422,954700003.0
2007-05-18 09:00:00,2.422,2.4231,2.4213,2.423,2660312502.0
2007-05-18 09:05:00,2.423,2.4243,2.4228,2.4238,2092100000.0
2007-05-18 09:10:00,2.4238,2.424,2.4234,2.4239,1744100007.0
2007-05-18 09:15:00,2.4239,2.4239,2.4231,2.4231,955662500.0
2007-05-18 09:20:00,2.4231,2.4235,2.423,2.4235,1334287504.0
2007-05-18 09:25:00,2.4235,2.4236,2.4231,2.4234,850099999.0
2007-05-18 09:30:00,2.4233,2.4235,2.4227,2.4232,983387501.0
2007-05-18 09:35:00,2.4232,2.4236,2.42295,2.4233,793425000.0
2007-05-18 09:40:00,2.4233,2.4235,2.42295,2.4234,1532599993.0
2007-05-18 09:45:00,2.4234,2.4235,2.4228,2.4229,1017399996.0
2007-05-18 09:50:00,2.4229,2.4233,2.4226,2.423,1619800001.0
2007-05-18 09:55:00,2.4229,2.4229,2.4222,2.4224,996199999.0
2007-05-18 10:00:00,2.4224,2.4229,2.4223,2.4227,640500000.0
2007-05-18 10:05:00,2.4227,2.4228,2.4224,2.4225,873499989.0
2007-05-18 10:10:00,2.4224,2.4233,2.4213,2.4216,2962200003.0
2007-05-18 10:15:00,2.4217,2.4221,2.4211,2.4214,3426500001.0
2007-05-18 10:20:00,2.4214,2.4228,2.4211,2.4226,1520100001.0
2007-05-18 10:25:00,2.4226,2.4237,2.4222,2.4222,2210099993.0
2007-05-18 10:30:00,2.4229,2.4229,2.4171,2.4187,2676000001.0
2007-05-18 10:35:00,2.4187,2.4196,2.41845,2.419,2704000008.0
2007-05-18 10:40:00,2.419,2.41945,2.4181,2.4182,2942200004.0
2007-05-18 10:45:00,2.41825,2.4184,2.4171,2.4175,1627200000.0
2007-05-18 10:50:00,2.4175,2.4179,2.4169,2.4171,697899999.0
2007-05-18 10:55:00,2.4171,2.4171,2.4165,2.4169,1080000000.0
2007-05-18 11:00:00,2.4169,2.4171,2.4159,2.41625,1862899998.0
2007-05-18 11:05:00,2.4164,2.417,2.4162,2.4167,1335199997.0
2007-05-18 11:10:00,2.4167,2.4181,2.4166,2.4177,2185600000.0
2007-05-18 11:15:00,2.4177,2.4187,2.41755,2.4182,1706100003.0
2007-05-18 11:20:00,2.4182,2.4186,2.41805,2.4183,707300003.0
2007-05-18 11:25:00,2.41815,2.4187,2.41805,2.4182,1072199998.0
2007-05-18 11:30:00,2.4181,2.4188,2.4181,2.4186,804300000.0
2007-05-18 11:35:00,2.4186,2.4187,2.41815,2.4182,654800000.0
2007-05-18 11:40:00,2.4182,2.4184,2.4178,2.4184,322800000.0
2007-05-18 11:45:00,2.4184,2.4195,2.4183,2.41945,1165799992.0
2007-05-18 11:50:00,2.4195,2.4198,2.419,2.41925,1529299998.0
2007-05-18 11:55:00,2.41915,2.41915,2.4184,2.4188,1101299999.0
2007-05-18 12:00:00,2.4188,2.4192,2.4185,2.4189,1561600000.0
2007-05-18 12:05:00,2.41895,2.4193,2.4188,2.4192,1338200001.0
2007-05-18 12:10:00,2.4192,2.4196,2.419,2.4192,1678200000.0
2007-05-18 12:15:00,2.4192,2.41975,2.419,2.4196,1211899997.0
2007-05-18 12:20:00,2.4196,2.4205,2.41945,2.4204,1108300000.0
2007-05-18 12:25:00,2.4204,2.4204,2.4189,2.42,1522499999.0
2007-05-18 12:30:00,2.4201,2.42145,2.41995,2.421,2328799998.0
2007-05-18 12:35:00,2.421,2.4215,2.4195,2.4197,2107400007.0
2007-05-18 12:40:00,2.4196,2.4207,2.4191,2.4204,2441900001.0
2007-05-18 12:45:00,2.4203,2.4206,2.4191,2.4193,2151499998.0
2007-05-18 12:50:00,2.41925,2.41965,2.4179,2.4185,2177399996.0
2007-05-18 12:55:00,2.4185,2.4187,2.4177,2.4184,2378900000.0
2007-05-18 13:00:00,2.4183,2.4184,2.4173,2.4179,2005799999.0
2007-05-18 13:05:00,2.4177,2.418,2.4171,2.4173,1530000001.0
2007-05-18 13:10:00,2.4173,2.4182,2.4172,2.41815,988800000.0
2007-05-18 13:15:00,2.41815,2.4186,2.4178,2.4181,2372800000.0
2007-05-18 13:20:00,2.4181,2.4181,2.4173,2.4178,1326500002.0
2007-05-18 13:25:00,2.4178,2.41815,2.4174,2.4179,1771900000.0
2007-05-18 13:30:00,2.4181,2.4183,2.41775,2.4178,1458700004.0
2007-05-18 13:35:00,2.4178,2.4178,2.4173,2.4177,1039800002.0
2007-05-18 13:40:00,2.4177,2.4183,2.4176,2.4178,1467300000.0
2007-05-18 13:45:00,2.41785,2.4182,2.4175,2.4179,2041099993.0
2007-05-18 13:50:00,2.4179,2.4179,2.4173,2.4175,716200000.0
2007-05-18 13:55:00,2.4175,2.4176,2.417,2.4173,912600001.0
2007-05-18 14:00:00,2.4172,2.41755,2.4171,2.4174,941499999.0
2007-05-18 14:05:00,2.4172,2.4179,2.4172,2.4175,1261600000.0
2007-05-18 14:10:00,2.4175,2.4179,2.41735,2.4179,1406100000.0
2007-05-18 14:15:00,2.4179,2.4187,2.4176,2.41765,1333700005.0
2007-05-18 14:20:00,2.4177,2.4184,2.4174,2.4176,1448099998.0
2007-05-18 14:25:00,2.4177,2.4177,2.4172,2.4174,768999999.0
2007-05-18 14:30:00,2.4173,2.4177,2.4168,2.41695,1089800002.0
2007-05-18 14:35:00,2.4169,2.4173,2.41685,2.4172,1034500002.0
2007-05-18 14:40:00,2.4172,2.4181,2.4168,2.4179,1682500001.0
2007-05-18 14:45:00,2.41775,2.4184,2.4176,2.4181,1584699997.0
2007-05-18 14:50:00,2.4179,2.4182,2.4177,2.418,909400000.0
2007-05-18 14:55:00,2.418,2.4185,2.4176,2.4178,2001200008.0
2007-05-18 15:00:00,2.4178,2.4178,2.4168,2.4174,2013900000.0
2007-05-18 15:05:00,2.4173,2.4176,2.4166,2.417,1871499998.0
2007-05-18 15:10:00,2.417,2.4175,2.4166,2.4168,2001900004.0
2007-05-18 15:15:00,2.41675,2.4177,2.4164,2.4176,1070999999.0
2007-05-18 15:20:00,2.4176,2.4177,2.4174,2.4175,779900000.0
2007-05-18 15:25:00,2.4175,2.4177,2.4172,2.4176,845800001.0
2007-05-18 15:30:00,2.41755,2.4186,2.4172,2.4184,1350800000.0
2007-05-18 15:35:00,2.4184,2.4188,2.41815,2.4186,2001400001.0
2007-05-18 15:40:00,2.4187,2.4193,2.4184,2.4193,1634200008.0
2007-05-18 15:45:00,2.4192,2.4193,2.4188,2.4189,1007699998.0
2007-05-18 15:50:00,2.4189,2.41915,2.4184,2.419,1721500006.0
2007-05-18 15:55:00,2.4191,2.4198,2.4181,2.4185,2160299997.0
2007-05-18 16:00:00,2.4185,2.4205,2.417,2.4204,3831399999.0
2007-05-18 16:05:00,2.4203,2.4207,2.4198,2.4199,2617000007.0
2007-05-18 16:10:00,2.4199,2.4206,2.41925,2.4198,2779500005.0
2007-05-18 16:15:00,2.4198,2.4202,2.4191,2.41975,2559000004.0
2007-05-18 16:20:00,2.4198,2.4202,2.4193,2.4196,2087399998.0
2007-05-18 16:25:00,2.4197,2.4205,2.4194,2.42025,2189299997.0
2007-05-18 16:30:00,2.4202,2.4204,2.4189,2.4197,2691999999.0
2007-05-18 16:35:00,2.4197,2.4206,2.4195,2.4203,2095900001.0
2007-05-18 16:40:00,2.4203,2.42145,2.4202,2.421,2389100000.0
2007-05-18 16:45:00,2.421,2.4212,2.4203,2.4209,2895800003.0
2007-05-18 16:50:00,2.4209,2.4218,2.4204,2.42155,2882099996.0
2007-05-18 16:55:00,2.42155,2.42285,2.4212,2.42225,2584299993.0
2007-05-18 17:00:00,2.42225,2.4232,2.4219,2.4225,2905399995.0
2007-05-18 17:05:00,2.4225,2.4233,2.42105,2.4215,3187899996.0
2007-05-18 17:10:00,2.4216,2.4221,2.421,2.4211,2103700000.0
2007-05-18 17:15:00,2.4211,2.4221,2.4209,2.42185,2416400000.0
2007-05-18 17:20:00,2.42185,2.42205,2.4209,2.4212,1587200000.0
2007-05-18 17:25:00,2.4211,2.42235,2.42105,2.4223,1661199999.0
2007-05-18 17:30:00,2.42235,2.4227,2.4218,2.4225,1751899999.0
2007-05-18 17:35:00,2.4223,2.4242,2.4222,2.4236,2432399998.0
2007-05-18 17:40:00,2.4236,2.4236,2.42285,2.42325,1368500000.0
2007-05-18 17:45:00,2.42325,2.42395,2.4231,2.4232,1817900000.0
2007-05-18 17:50:00,2.4232,2.4232,2.4223,2.4232,1331500000.0
2007-05-18 17:55:00,2.42305,2.4235,2.4228,2.4231,1512700001.0
2007-05-18 18:00:00,2.42325,2.42395,2.423,2.4232,1938299999.0
2007-05-18 18:05:00,2.4232,2.42455,2.4232,2.4241,2003500000.0
2007-05-18 18:10:00,2.4241,2.4241,2.4232,2.4233,815399999.0
2007-05-18 18:15:00,2.4233,2.4235,2.4228,2.42335,645900000.0
2007-05-18 18:20:00,2.4233,2.4238,2.4233,2.4238,1061400001.0
2007-05-18 18:25:00,2.4238,2.42405,2.4236,2.4238,685300000.0
2007-05-18 18:30:00,2.4238,2.4241,2.42335,2.4236,814499999.0
2007-05-18 18:35:00,2.4235,2.4238,2.4233,2.42335,653600000.0
2007-05-18 18:40:00,2.42335,2.42345,2.4228,2.42325,996700000.0
2007-05-18 18:45:00,2.4232,2.4234,2.4228,2.42285,758200000.0
2007-05-18 18:50:00,2.4229,2.4232,2.4227,2.4228,932600000.0
2007-05-18 18:55:00,2.4228,2.4233,2.4228,2.4231,661300000.0
2007-05-18 19:00:00,2.4231,2.4234,2.4228,2.4231,745700000.0
2007-05-18 19:05:00,2.4231,2.4233,2.4229,2.4232,696900000.0
2007-05-18 19:10:00,2.4232,2.42325,2.4229,2.4231,785900000.0
2007-05-18 19:15:00,2.4231,2.4234,2.4231,2.42335,461600000.0
2007-05-18 19:20:00,2.4233,2.4236,2.4233,2.4236,476000000.0
2007-05-18 19:25:00,2.4236,2.4239,2.4229,2.4232,996437500.0
2007-05-18 19:30:00,2.4232,2.4236,2.4227,2.42285,816600000.0
2007-05-18 19:35:00,2.42285,2.42375,2.4228,2.4237,617700000.0
2007-05-18 19:40:00,2.42333,2.4242,2.42322,2.424,1369700002.0
2007-05-18 19:45:00,2.4242,2.4242,2.4237,2.4237,375100000.0
2007-05-18 19:50:00,2.4237,2.4239,2.4235,2.4236,439700000.0
2007-05-18 19:55:00,2.4236,2.4236,2.4228,2.4228,680500000.0
2007-05-18 20:00:00,2.4228,2.4232,2.4227,2.4232,539400001.0
2007-05-18 20:05:00,2.4232,2.4232,2.4225,2.4225,928400002.0
2007-05-18 20:10:00,2.4225,2.4227,2.4222,2.4222,304500000.0
2007-05-18 20:15:00,2.4222,2.4223,2.422,2.4223,551600000.0
2007-05-18 20:20:00,2.4223,2.4229,2.4222,2.42265,973800001.0
2007-05-18 20:25:00,2.4228,2.4232,2.4224,2.4232,771800000.0
2007-05-18 20:30:00,2.4232,2.4234,2.4218,2.423,495625000.0
2007-05-18 20:35:00,2.42305,2.4232,2.4229,2.423,308300000.0
2007-05-18 20:40:00,2.423,2.4231,2.4227,2.4231,427900002.0
2007-05-18 20:45:00,2.42305,2.4233,2.423,2.4233,606300000.0
2007-05-18 20:50:00,2.4233,2.42355,2.4232,2.4235,598200000.0
2007-05-18 20:55:00,2.4235,2.4239,2.4231,2.4237,1122800002.0
2007-05-18 21:00:00,2.4235,2.4236,2.4227,2.4234,1265900002.0
2007-05-18 21:05:00,2.4234,2.4234,2.4229,2.4229,864999998.0
2007-05-18 21:10:00,2.4229,2.4231,2.4227,2.4231,512600001.0
2007-05-18 21:15:00,2.4231,2.4231,2.4228,2.4228,353100000.0
2007-05-18 21:20:00,2.4228,2.423,2.4228,2.42285,306800000.0
2007-05-18 21:25:00,2.4229,2.423,2.4225,2.4227,812500000.0
2007-05-18 21:30:00,2.4227,2.4229,2.4226,2.4229,1369500001.0
2007-05-18 21:35:00,2.4231,2.4236,2.4229,2.4233,425300000.0
2007-05-18 21:40:00,2.42325,2.4234,2.4226,2.4229,863200000.0
2007-05-18 21:45:00,2.423,2.4234,2.4228,2.4232,433800002.0
2007-05-18 21:50:00,2.423,2.42325,2.4229,2.42295,838100000.0
2007-05-18 21:55:00,2.4231,2.4238,2.423,2.4235,662999996.0
2007-05-18 22:00:00,2.42355,2.4237,2.4232,2.4234,578499999.0
2007-05-18 22:05:00,2.4234,2.4236,2.4229,2.4231,310600000.0
2007-05-18 22:10:00,2.4231,2.4232,2.4228,2.4232,534300000.0
2007-05-18 22:15:00,2.4232,2.4232,2.42194,2.4229,265900000.0
2007-05-18 22:20:00,2.4229,2.4231,2.4227,2.4229,167500000.0
2007-05-18 22:25:00,2.4229,2.4229,2.422,2.4228,384600000.0
2007-05-18 22:30:00,2.4228,2.423,2.42265,2.423,171700000.0
2007-05-18 22:35:00,2.423,2.4236,2.4227,2.42305,395000000.0
2007-05-18 22:40:00,2.4231,2.4234,2.4229,2.4234,334600001.0
2007-05-18 22:45:00,2.4234,2.4234,2.42271,2.4233,249600000.0
2007-05-18 22:50:00,2.4233,2.4235,2.42279,2.42279,209200000.0
2007-05-18 22:55:00,2.4233,2.4236,2.4232,2.4233,182200000.0
2007-05-20 23:00:00,2.42191,2.4238,2.42163,2.4237,339062500.0
2007-05-20 23:05:00,2.4233,2.4257,2.4218,2.4252,567600000.0
2007-05-20 23:10:00,2.425,2.426,2.4229,2.4246,891100000.0
2007-05-20 23:15:00,2.4245,2.4251,2.42375,2.4248,523600000.0
2007-05-20 23:20:00,2.4244,2.4251,2.4243,2.4245,274400000.0
2007-05-20 23:25:00,2.4245,2.4246,2.4241,2.4241,166100000.0
2007-05-20 23:30:00,2.4241,2.4247,2.4236,2.4242,122500000.0
2007-05-20 23:35:00,2.4242,2.4245,2.42395,2.4244,92500000.0
2007-05-20 23:40:00,2.4244,2.4245,2.4244,2.4244,41600000.0
2007-05-20 23:45:00,2.4244,2.4244,2.42401,2.4244,107275000.0
2007-05-20 23:50:00,2.4242,2.4244,2.42395,2.4243,124600000.0
2007-05-20 23:55:00,2.42397,2.42478,2.4239,2.424,151525000.0
2007-05-21 00:00:00,2.4241,2.4241,2.4236,2.4237,136500000.0
2007-05-21 00:05:00,2.4237,2.4246,2.4235,2.4239,123600000.0
2007-05-21 00:10:00,2.42397,2.42435,2.4236,2.4241,31700000.0
2007-05-21 00:15:00,2.4236,2.4251,2.4236,2.4238,34800000.0
2007-05-21 00:20:00,2.4238,2.4247,2.4236,2.4242,108600000.0
2007-05-21 00:25:00,2.4243,2.4253,2.4236,2.4252,212600000.0
2007-05-21 00:30:00,2.4252,2.426,2.4249,2.4254,202800000.0
2007-05-21 00:35:00,2.4255,2.4257,2.4253,2.4257,157000000.0
2007-05-21 00:40:00,2.4257,2.4261,2.4255,2.4257,120400000.0
2007-05-21 00:45:00,2.4257,2.4259,2.4255,2.4258,35650000.0
2007-05-21 00:50:00,2.4258,2.4264,2.4257,2.4259,26712500.0
2007-05-21 00:55:00,2.4259,2.4264,2.4259,2.4259,30937500.0
2007-05-21 01:00:00,2.4259,2.4261,2.4254,2.4254,52687500.0
2007-05-21 01:05:00,2.4254,2.4256,2.4241,2.4244,187262500.0
2007-05-21 01:10:00,2.4243,2.4245,2.4238,2.4244,466100000.0
2007-05-21 01:15:00,2.42414,2.4246,2.42379,2.42455,379450000.0
2007-05-21 01:20:00,2.42455,2.4246,2.424,2.4241,293600000.0
2007-05-21 01:25:00,2.4241,2.4246,2.4235,2.4245,617700000.0
2007-05-21 01:30:00,2.42413,2.42445,2.42397,2.4243,225975000.0
2007-05-21 01:35:00,2.42435,2.4245,2.4239,2.4244,237300000.0
2007-05-21 01:40:00,2.42435,2.4248,2.4238,2.4247,287700000.0
2007-05-21 01:45:00,2.4247,2.4247,2.424,2.4242,230000000.0
2007-05-21 01:50:00,2.4242,2.4244,2.424,2.4242,122400000.0
2007-05-21 01:55:00,2.4242,2.4244,2.424,2.4244,235500000.0
2007-05-21 02:00:00,2.4243,2.4243,2.4238,2.4241,466400000.0
2007-05-21 02:05:00,2.42405,2.4243,2.42334,2.4242,192500000.0
2007-05-21 02:10:00,2.4242,2.4242,2.4238,2.4241,205200000.0
2007-05-21 02:15:00,2.4241,2.4246,2.424,2.4242,585700000.0
2007-05-21 02:20:00,2.4243,2.4247,2.4241,2.4245,488400000.0
2007-05-21 02:25:00,2.42445,2.4248,2.4243,2.4244,252800000.0
2007-05-21 02:30:00,2.4243,2.4251,2.4243,2.4251,554400000.0
2007-05-21 02:35:00,2.4251,2.42525,2.4249,2.425,374400000.0
2007-05-21 02:40:00,2.425,2.4253,2.4246,2.4248,463900000.0
2007-05-21 02:45:00,2.4248,2.4252,2.4245,2.4246,274200000.0
2007-05-21 02:50:00,2.4246,2.4246,2.4235,2.424,642000000.0
2007-05-21 02:55:00,2.4241,2.4242,2.4236,2.4238,583400000.0
2007-05-21 03:00:00,2.4238,2.4243,2.4233,2.4239,779000001.0
2007-05-21 03:05:00,2.4239,2.424,2.42309,2.4238,674299999.0
2007-05-21 03:10:00,2.4238,2.4242,2.42289,2.4233,470600000.0
2007-05-21 03:15:00,2.4233,2.4239,2.4231,2.4235,341100000.0
2007-05-21 03:20:00,2.4235,2.4235,2.4232,2.4233,313200000.0
2007-05-21 03:25:00,2.4233,2.4235,2.4223,2.4225,713200000.0
2007-05-21 03:30:00,2.4225,2.4228,2.4223,2.4228,739200000.0
2007-05-21 03:35:00,2.4228,2.4232,2.4228,2.4228,361100000.0
2007-05-21 03:40:00,2.4228,2.4228,2.4223,2.4223,81500000.0
2007-05-21 03:45:00,2.4226,2.4231,2.4223,2.4231,291600000.0
2007-05-21 03:50:00,2.4233,2.4236,2.4231,2.4233,430000000.0
2007-05-21 03:55:00,2.4233,2.4233,2.423,2.4232,181000000.0
2007-05-21 04:00:00,2.4231,2.4235,2.4228,2.4231,540900000.0
2007-05-21 04:05:00,2.42315,2.4235,2.423,2.4234,495600002.0
2007-05-21 04:10:00,2.4234,2.4239,2.4234,2.4239,456400000.0
2007-05-21 04:15:00,2.42385,2.4239,2.42261,2.4237,255200000.0
2007-05-21 04:20:00,2.4237,2.4239,2.4234,2.4237,409900000.0
2007-05-21 04:25:00,2.4237,2.4238,2.4232,2.4237,211200000.0
2007-05-21 04:30:00,2.4237,2.4238,2.42258,2.42294,282200000.0
2007-05-21 04:35:00,2.42275,2.42355,2.42264,2.4235,148900000.0
2007-05-21 04:40:00,2.42286,2.42355,2.42268,2.4234,241500000.0
2007-05-21 04:45:00,2.42261,2.4235,2.42261,2.4233,437299999.0
2007-05-21 04:50:00,2.4234,2.42355,2.4232,2.4233,268900000.0
2007-05-21 04:55:00,2.4233,2.4234,2.423,2.4231,236600000.0
2007-05-21 05:00:00,2.4231,2.4236,2.4229,2.4233,611800001.0
2007-05-21 05:05:00,2.42335,2.4236,2.4231,2.4234,341699999.0
2007-05-21 05:10:00,2.4233,2.4235,2.42279,2.4232,285125000.0
2007-05-21 05:15:00,2.4232,2.4236,2.4229,2.4232,419700000.0
2007-05-21 05:20:00,2.4232,2.4234,2.4231,2.4232,267200000.0
2007-05-21 05:25:00,2.4232,2.4234,2.4231,2.4233,189300000.0
2007-05-21 05:30:00,2.4234,2.4234,2.4231,2.4234,104800000.0
2007-05-21 05:35:00,2.4234,2.4238,2.42284,2.4238,198300000.0
2007-05-21 05:40:00,2.4238,2.4238,2.42254,2.4234,462000000.0
2007-05-21 05:45:00,2.42303,2.4236,2.42283,2.4234,88800000.0
2007-05-21 05:50:00,2.4234,2.4242,2.4234,2.4241,261300000.0
2007-05-21 05:55:00,2.4241,2.4241,2.42395,2.4241,179900000.0
2007-05-21 06:00:00,2.42405,2.4245,2.4238,2.4244,406000000.0
2007-05-21 06:05:00,2.4244,2.4245,2.4241,2.4241,125600000.0
2007-05-21 06:10:00,2.4244,2.4248,2.4241,2.4244,361500000.0
2007-05-21 06:15:00,2.42445,2.4245,2.4241,2.4243,170000000.0
2007-05-21 06:20:00,2.4242,2.4244,2.4237,2.4239,580000000.0
2007-05-21 06:25:00,2.4239,2.4244,2.4239,2.424,254400000.0
2007-05-21 06:30:00,2.424,2.4247,2.4239,2.4245,392300000.0
2007-05-21 06:35:00,2.4245,2.42465,2.4241,2.4243,351800000.0
2007-05-21 06:40:00,2.4243,2.4245,2.4241,2.4241,348000000.0
2007-05-21 06:45:00,2.42372,2.42405,2.42359,2.4238,226500000.0
2007-05-21 06:50:00,2.42365,2.4239,2.4231,2.42356,488400000.0
2007-05-21 06:55:00,2.4238,2.4242,2.4238,2.4239,114300000.0
2007-05-21 07:00:00,2.424,2.424,2.42365,2.42365,198400000.0
2007-05-21 07:05:00,2.42365,2.4237,2.423,2.4232,413400000.0
2007-05-21 07:10:00,2.4232,2.4239,2.423,2.4236,820800000.0
2007-05-21 07:15:00,2.4236,2.424,2.4233,2.4236,580000000.0
2007-05-21 07:20:00,2.4234,2.4238,2.4234,2.4236,403200000.0
2007-05-21 07:25:00,2.4236,2.4244,2.4236,2.4238,304200000.0
2007-05-21 07:30:00,2.4238,2.4239,2.42325,2.4235,287900003.0
2007-05-21 07:35:00,2.4233,2.4236,2.4231,2.4231,421500000.0
2007-05-21 07:40:00,2.4231,2.4236,2.4228,2.4232,897499999.0
2007-05-21 07:45:00,2.4232,2.4233,2.42255,2.4231,679099996.0
2007-05-21 07:50:00,2.4232,2.4234,2.4229,2.423,440800000.0
2007-05-21 07:55:00,2.423,2.4232,2.4229,2.4231,478600000.0
2007-05-21 08:00:00,2.4231,2.4236,2.4229,2.4231,858400000.0
2007-05-21 08:05:00,2.4231,2.4236,2.4231,2.4232,721400000.0
2007-05-21 08:10:00,2.4232,2.4236,2.4227,2.42295,931000000.0
2007-05-21 08:15:00,2.423,2.423,2.4226,2.4228,629500000.0
2007-05-21 08:20:00,2.42285,2.423,2.42235,2.4226,701600000.0
2007-05-21 08:25:00,2.4226,2.4231,2.4224,2.4228,294600000.0
2007-05-21 08:30:00,2.4231,2.4232,2.4222,2.4229,589800000.0
2007-05-21 08:35:00,2.4229,2.4229,2.4224,2.4226,511099999.0
2007-05-21 08:40:00,2.4225,2.42305,2.42215,2.42285,696199997.0
2007-05-21 08:45:00,2.4229,2.4238,2.4228,2.4235,533500000.0
2007-05-21 08:50:00,2.4235,2.4238,2.4229,2.4234,1217300002.0
2007-05-21 08:55:00,2.4234,2.4239,2.4232,2.4237,1384299997.0
2007-05-21 09:00:00,2.4237,2.4238,2.423,2.4233,718412503.0
2007-05-21 09:05:00,2.4233,2.4236,2.423,2.4231,1203399999.0
2007-05-21 09:10:00,2.4231,2.4232,2.4225,2.4226,777700000.0
2007-05-21 09:15:00,2.4226,2.423,2.4223,2.4229,684799999.0
2007-05-21 09:20:00,2.42285,2.4231,2.4224,2.4224,1355799995.0
2007-05-21 09:25:00,2.4224,2.4225,2.4212,2.4213,1996699998.0
2007-05-21 09:30:00,2.4213,2.4215,2.42075,2.4212,1470600001.0
2007-05-21 09:35:00,2.4212,2.4216,2.4207,2.4213,2057599999.0
2007-05-21 09:40:00,2.4213,2.4224,2.4211,2.4222,1436900002.0
2007-05-21 09:45:00,2.4222,2.42305,2.4221,2.42255,1600200002.0
2007-05-21 09:50:00,2.4226,2.4227,2.4215,2.4217,1907399997.0
2007-05-21 09:55:00,2.4217,2.4221,2.4215,2.4217,1284000000.0
2007-05-21 10:00:00,2.4216,2.4218,2.4208,2.42095,1283899999.0
2007-05-21 10:05:00,2.421,2.4216,2.4209,2.4211,1193599995.0
2007-05-21 10:10:00,2.4212,2.4221,2.421,2.4219,490600000.0
2007-05-21 10:15:00,2.4219,2.422,2.4216,2.4217,454300000.0
2007-05-21 10:20:00,2.4217,2.4217,2.4211,2.4212,651500000.0
2007-05-21 10:25:00,2.4214,2.4216,2.421,2.4214,891600000.0
2007-05-21 10:30:00,2.4214,2.4221,2.4211,2.4219,1491000003.0
2007-05-21 10:35:00,2.4219,2.422,2.4215,2.4216,789200000.0
2007-05-21 10:40:00,2.4216,2.4223,2.42125,2.4216,1581399992.0
2007-05-21 10:45:00,2.4216,2.42165,2.4208,2.4211,1216799991.0
2007-05-21 10:50:00,2.42115,2.4214,2.4211,2.4212,574300000.0
2007-05-21 10:55:00,2.4212,2.422,2.4211,2.422,1323500001.0
2007-05-21 11:00:00,2.422,2.4222,2.4206,2.4208,1383500000.0
2007-05-21 11:05:00,2.4208,2.4209,2.4204,2.4205,321400000.0
2007-05-21 11:10:00,2.4205,2.4209,2.4202,2.4205,999000000.0
2007-05-21 11:15:00,2.4206,2.4207,2.4202,2.4205,748400000.0
2007-05-21 11:20:00,2.4205,2.4206,2.4192,2.4201,1358300000.0
2007-05-21 11:25:00,2.42,2.4213,2.42,2.4209,1900999996.0
2007-05-21 11:30:00,2.4209,2.4209,2.4201,2.4203,938399999.0
2007-05-21 11:35:00,2.4203,2.421,2.4202,2.4208,858200001.0
2007-05-21 11:40:00,2.4208,2.4215,2.4206,2.4211,1405600000.0
2007-05-21 11:45:00,2.4211,2.4221,2.4206,2.422,2870199985.0
2007-05-21 11:50:00,2.422,2.42255,2.4219,2.4222,3006299992.0
2007-05-21 11:55:00,2.4222,2.4227,2.4221,2.4224,1665299998.0
2007-05-21 12:00:00,2.4224,2.4231,2.4224,2.4228,1216399998.0
2007-05-21 12:05:00,2.4229,2.423,2.4218,2.42245,1703900000.0
2007-05-21 12:10:00,2.4225,2.4241,2.4225,2.4239,2061300005.0
2007-05-21 12:15:00,2.4238,2.4242,2.4233,2.42365,1960900000.0
2007-05-21 12:20:00,2.42365,2.4245,2.423,2.4242,2757399996.0
2007-05-21 12:25:00,2.4242,2.4249,2.424,2.4247,2424699993.0
2007-05-21 12:30:00,2.4247,2.4256,2.4242,2.4252,2095399995.0
2007-05-21 12:35:00,2.4252,2.42725,2.4247,2.4269,3505600005.0
2007-05-21 12:40:00,2.427,2.427,2.4256,2.4264,2565300001.0
2007-05-21 12:45:00,2.4264,2.4272,2.426,2.4262,2179199999.0
2007-05-21 12:50:00,2.4264,2.4268,2.42575,2.42625,1888600000.0
2007-05-21 12:55:00,2.4264,2.4273,2.4261,2.4268,1275400001.0
2007-05-21 13:00:00,2.4267,2.42725,2.4265,2.42665,2430900002.0
2007-05-21 13:05:00,2.42665,2.4272,2.4264,2.4266,1484600000.0
2007-05-21 13:10:00,2.4266,2.4268,2.4261,2.42665,781700000.0
2007-05-21 13:15:00,2.42665,2.42665,2.42625,2.4264,854600000.0
2007-05-21 13:20:00,2.4264,2.4266,2.42615,2.4262,1274500001.0
2007-05-21 13:25:00,2.4262,2.4273,2.4262,2.4271,1526400003.0
2007-05-21 13:30:00,2.4271,2.4275,2.4266,2.4267,1275299999.0
2007-05-21 13:35:00,2.4267,2.4269,2.4263,2.4266,932600000.0
2007-05-21 13:40:00,2.4266,2.4268,2.4263,2.4265,1153300002.0
2007-05-21 13:45:00,2.42655,2.42675,2.42615,2.4263,976800000.0
2007-05-21 13:50:00,2.42625,2.4263,2.42563,2.4261,1040900005.0
2007-05-21 13:55:00,2.426,2.4262,2.4258,2.4258,333000000.0
2007-05-21 14:00:00,2.4258,2.4265,2.4255,2.42645,1573699998.0
2007-05-21 14:05:00,2.4265,2.42735,2.4264,2.4264,1692499999.0
2007-05-21 14:10:00,2.4264,2.4264,2.42525,2.4261,2476200011.0
2007-05-21 14:15:00,2.4261,2.4266,2.4253,2.4263,1808800006.0
2007-05-21 14:20:00,2.4262,2.427,2.4258,2.4258,2117900000.0
2007-05-21 14:25:00,2.4258,2.4259,2.42515,2.4252,1339999999.0
2007-05-21 14:30:00,2.4253,2.4255,2.4246,2.4252,1253900000.0
2007-05-21 14:35:00,2.4252,2.4253,2.4239,2.4242,1436200000.0
2007-05-21 14:40:00,2.4243,2.4254,2.4242,2.4252,1790699994.0
2007-05-21 14:45:00,2.4252,2.4255,2.42465,2.4252,1527000002.0
2007-05-21 14:50:00,2.4252,2.4253,2.4242,2.42465,879899999.0
2007-05-21 14:55:00,2.42455,2.4252,2.42435,2.4251,988800000.0
2007-05-21 15:00:00,2.4251,2.4252,2.4244,2.4245,610700000.0
2007-05-21 15:05:00,2.4245,2.4245,2.42285,2.4231,1548800000.0
2007-05-21 15:10:00,2.4231,2.4235,2.42265,2.4229,2018500000.0
2007-05-21 15:15:00,2.4229,2.4233,2.4226,2.4232,1373499999.0
2007-05-21 15:20:00,2.4232,2.4236,2.4226,2.4236,1048900000.0
2007-05-21 15:25:00,2.4236,2.4241,2.4229,2.4238,324199999.0
2007-05-21 15:30:00,2.4237,2.42385,2.4229,2.4233,1911099996.0
2007-05-21 15:35:00,2.4233,2.4236,2.4229,2.4231,1080700006.0
2007-05-21 15:40:00,2.4231,2.4236,2.4229,2.4234,1175099998.0
2007-05-21 15:45:00,2.4234,2.4239,2.4231,2.4234,1058600001.0
2007-05-21 15:50:00,2.4234,2.4243,2.4231,2.4239,1017899998.0
2007-05-21 15:55:00,2.4239,2.4249,2.4237,2.4245,1125000002.0
2007-05-21 16:00:00,2.4246,2.4249,2.4243,2.4245,1416400000.0
2007-05-21 16:05:00,2.4244,2.4245,2.4239,2.4243,1196000000.0
2007-05-21 16:10:00,2.4243,2.42485,2.4242,2.4244,861599999.0
2007-05-21 16:15:00,2.4244,2.4249,2.4241,2.4242,867900000.0
2007-05-21 16:20:00,2.42415,2.4245,2.4241,2.42445,685300000.0
2007-05-21 16:25:00,2.4243,2.4249,2.4243,2.42465,1540199999.0
2007-05-21 16:30:00,2.4247,2.4247,2.4242,2.4245,878999998.0
2007-05-21 16:35:00,2.4245,2.4247,2.4241,2.4242,870300001.0
2007-05-21 16:40:00,2.4242,2.4245,2.4234,2.4236,2215499993.0
2007-05-21 16:45:00,2.4236,2.4241,2.4226,2.4237,3461500010.0
2007-05-21 16:50:00,2.4236,2.4239,2.4226,2.4228,2420600005.0
2007-05-21 16:55:00,2.4228,2.4235,2.4227,2.4227,2436300005.0
2007-05-21 17:00:00,2.4228,2.4235,2.4227,2.4227,2128399992.0
2007-05-21 17:05:00,2.4227,2.42335,2.4225,2.42325,1897999996.0
2007-05-21 17:10:00,2.4232,2.424,2.4232,2.424,1713800002.0
2007-05-21 17:15:00,2.424,2.424,2.4234,2.4237,556699999.0
2007-05-21 17:20:00,2.4237,2.4241,2.4236,2.4236,977700005.0
2007-05-21 17:25:00,2.4237,2.4239,2.4233,2.4238,1568199994.0
2007-05-21 17:30:00,2.4238,2.4245,2.42375,2.4244,1414800001.0
2007-05-21 17:35:00,2.4244,2.4245,2.4238,2.4241,1429000002.0
2007-05-21 17:40:00,2.4241,2.4241,2.4236,2.4237,1189699998.0
2007-05-21 17:45:00,2.4236,2.4242,2.4236,2.4236,1268999995.0
2007-05-21 17:50:00,2.4238,2.424,2.42335,2.42345,1243499998.0
2007-05-21 17:55:00,2.42345,2.424,2.4233,2.4236,1015500000.0
2007-05-21 18:00:00,2.4236,2.4243,2.42345,2.4238,674700000.0
2007-05-21 18:05:00,2.4238,2.4238,2.4232,2.4237,762800000.0
2007-05-21 18:10:00,2.4236,2.4238,2.4232,2.4234,819100000.0
2007-05-21 18:15:00,2.4233,2.4237,2.4232,2.4235,743400000.0
2007-05-21 18:20:00,2.4235,2.4238,2.4233,2.4237,441500000.0
2007-05-21 18:25:00,2.4236,2.4236,2.423,2.4233,319700000.0
2007-05-21 18:30:00,2.4233,2.4233,2.4225,2.4231,1260800000.0
2007-05-21 18:35:00,2.4231,2.4242,2.423,2.4238,941400001.0
2007-05-21 18:40:00,2.4238,2.4241,2.42335,2.4236,957600000.0
2007-05-21 18:45:00,2.4236,2.4237,2.4234,2.4235,301600000.0
2007-05-21 18:50:00,2.4235,2.4245,2.4231,2.424,1761100000.0
2007-05-21 18:55:00,2.424,2.4244,2.4236,2.4237,1120100000.0
2007-05-21 19:00:00,2.4237,2.4237,2.4232,2.4233,254400000.0
2007-05-21 19:05:00,2.4233,2.424,2.4227,2.424,1103700001.0
2007-05-21 19:10:00,2.424,2.4246,2.4237,2.4246,1356300000.0
2007-05-21 19:15:00,2.4246,2.4246,2.4242,2.4244,381600000.0
2007-05-21 19:20:00,2.4244,2.4246,2.4242,2.4242,605800000.0
2007-05-21 19:25:00,2.4242,2.4242,2.424,2.4242,455700000.0
2007-05-21 19:30:00,2.4242,2.4242,2.4239,2.4241,253400000.0
2007-05-21 19:35:00,2.4241,2.4242,2.4238,2.4241,298700000.0
2007-05-21 19:40:00,2.4242,2.4243,2.424,2.42415,327900000.0
2007-05-21 19:45:00,2.42415,2.4244,2.4237,2.4238,800200000.0
2007-05-21 19:50:00,2.4238,2.424,2.42301,2.42335,553500001.0
2007-05-21 19:55:00,2.4238,2.4242,2.4234,2.4242,613300000.0
2007-05-21 20:00:00,2.4242,2.4246,2.42405,2.4241,158400000.0
2007-05-21 20:05:00,2.4243,2.4249,2.4242,2.42425,999300000.0
2007-05-21 20:10:00,2.4242,2.4257,2.4242,2.4256,971400000.0
2007-05-21 20:15:00,2.4256,2.4256,2.425,2.4254,619000000.0
2007-05-21 20:20:00,2.4254,2.4258,2.4246,2.42485,1150000000.0
2007-05-21 20:25:00,2.4248,2.4253,2.4247,2.4249,422100000.0
2007-05-21 20:30:00,2.4248,2.425,2.4245,2.4248,357900000.0
2007-05-21 20:35:00,2.4248,2.4251,2.42395,2.4248,387300000.0
2007-05-21 20:40:00,2.4248,2.4249,2.4243,2.4243,482200000.0
2007-05-21 20:45:00,2.4243,2.4244,2.4238,2.4238,520400000.0
2007-05-21 20:50:00,2.4238,2.4244,2.4237,2.424,1023700000.0
2007-05-21 20:55:00,2.424,2.424,2.42295,2.4232,996200000.0
2007-05-21 21:00:00,2.4233,2.4239,2.42315,2.4239,1092099997.0
2007-05-21 21:05:00,2.4238,2.4239,2.4233,2.4235,351900001.0
2007-05-21 21:10:00,2.4235,2.4236,2.4231,2.4235,364400000.0
2007-05-21 21:15:00,2.4235,2.4236,2.4232,2.4234,483400000.0
2007-05-21 21:20:00,2.4233,2.4236,2.4232,2.4235,226900000.0
2007-05-21 21:25:00,2.4235,2.4237,2.4232,2.4235,478800000.0
2007-05-21 21:30:00,2.4235,2.4238,2.42345,2.4237,208200000.0
2007-05-21 21:35:00,2.4237,2.424,2.4235,2.42385,259500000.0
2007-05-21 21:40:00,2.42385,2.4241,2.4238,2.4238,251700000.0
2007-05-21 21:45:00,2.42337,2.42395,2.42335,2.4238,221200000.0
2007-05-21 21:50:00,2.42375,2.42415,2.42365,2.42405,507500000.0
2007-05-21 21:55:00,2.42405,2.42485,2.4239,2.4245,721700000.0
2007-05-21 22:00:00,2.4245,2.4254,2.4243,2.4251,806200000.0
2007-05-21 22:05:00,2.4251,2.4253,2.42475,2.4252,404400000.0
2007-05-21 22:10:00,2.4252,2.4252,2.4245,2.4248,971700000.0
2007-05-21 22:15:00,2.42465,2.4248,2.42391,2.42436,372600000.0
2007-05-21 22:20:00,2.4245,2.4248,2.4244,2.4246,212800000.0
2007-05-21 22:25:00,2.4247,2.42495,2.42465,2.4249,230400000.0
2007-05-21 22:30:00,2.4249,2.4254,2.4248,2.42515,1062099995.0
2007-05-21 22:35:00,2.42515,2.4258,2.42515,2.42545,524300000.0
2007-05-21 22:40:00,2.42545,2.4258,2.42505,2.42537,443200000.0
2007-05-21 22:45:00,2.4257,2.4263,2.4253,2.42625,579900001.0
2007-05-21 22:50:00,2.4261,2.4261,2.4256,2.42585,271100000.0
2007-05-21 22:55:00,2.426,2.4263,2.4257,2.4259,282800000.0
2007-05-21 23:00:00,2.4259,2.4261,2.4253,2.4253,111400000.0
2007-05-21 23:05:00,2.4253,2.4257,2.4252,2.4253,67200000.0
2007-05-21 23:10:00,2.4253,2.4256,2.42502,2.42555,94400000.0
2007-05-21 23:15:00,2.42555,2.42585,2.4253,2.4253,213600000.0
2007-05-21 23:20:00,2.42507,2.4254,2.42469,2.425,176500000.0
2007-05-21 23:25:00,2.425,2.4252,2.4246,2.42505,300400000.0
2007-05-21 23:30:00,2.4251,2.42535,2.42495,2.425,197600000.0
2007-05-21 23:35:00,2.42472,2.425,2.4245,2.42455,93600000.0
2007-05-21 23:40:00,2.42455,2.4247,2.4245,2.4247,149600000.0
2007-05-21 23:45:00,2.4247,2.42535,2.4247,2.42495,202500000.0
2007-05-21 23:50:00,2.42495,2.42505,2.4244,2.4247,313600000.0
2007-05-21 23:55:00,2.4247,2.4247,2.4234,2.42355,196100000.0
2007-05-22 00:00:00,2.42355,2.424,2.4233,2.42365,161275000.0
2007-05-22 00:05:00,2.4237,2.42475,2.42365,2.42395,338237500.0
2007-05-22 00:10:00,2.42385,2.42435,2.42385,2.42415,253800000.0
2007-05-22 00:15:00,2.4242,2.4244,2.4242,2.42425,73600000.0
2007-05-22 00:20:00,2.42425,2.42425,2.42326,2.4237,206500000.0
2007-05-22 00:25:00,2.4237,2.4237,2.4235,2.4236,129600000.0
2007-05-22 00:30:00,2.4236,2.4241,2.4235,2.4239,268800000.0
2007-05-22 00:35:00,2.42343,2.42405,2.4234,2.42365,117800000.0
2007-05-22 00:40:00,2.42365,2.42435,2.4234,2.42395,244000000.0
2007-05-22 00:45:00,2.42395,2.4246,2.4236,2.42445,555600000.0
2007-05-22 00:50:00,2.42445,2.42475,2.42425,2.42455,210500000.0
2007-05-22 00:55:00,2.42406,2.4249,2.42404,2.42465,426400000.0
2007-05-22 01:00:00,2.4247,2.4248,2.4244,2.42455,238300000.0
2007-05-22 01:05:00,2.4246,2.42475,2.4244,2.4247,114400000.0
2007-05-22 01:10:00,2.4247,2.4249,2.4242,2.4246,346000000.0
2007-05-22 01:15:00,2.4246,2.4249,2.4244,2.4247,196800000.0
2007-05-22 01:20:00,2.4247,2.4247,2.42404,2.4245,237400000.0
2007-05-22 01:25:00,2.4245,2.4245,2.4237,2.4241,419500000.0
2007-05-22 01:30:00,2.4238,2.42435,2.4236,2.42435,618300000.0
2007-05-22 01:35:00,2.4244,2.4248,2.424,2.4248,276200000.0
2007-05-22 01:40:00,2.4248,2.4252,2.4246,2.4248,401500000.0
2007-05-22 01:45:00,2.4248,2.4253,2.4242,2.4252,826200000.0
2007-05-22 01:50:00,2.4252,2.4252,2.4244,2.4249,626700000.0
2007-05-22 01:55:00,2.4249,2.4253,2.4247,2.4251,190999999.0
2007-05-22 02:00:00,2.4252,2.4255,2.4249,2.42535,692700000.0
2007-05-22 02:05:00,2.4253,2.4259,2.4253,2.4259,391300000.0
2007-05-22 02:10:00,2.4259,2.4261,2.4251,2.4256,738700000.0
2007-05-22 02:15:00,2.4256,2.4259,2.4251,2.4258,551100000.0
2007-05-22 02:20:00,2.42585,2.4261,2.4254,2.4255,919499999.0
2007-05-22 02:25:00,2.4255,2.4259,2.4251,2.4255,702299999.0
2007-05-22 02:30:00,2.4255,2.4256,2.4251,2.4253,587000000.0
2007-05-22 02:35:00,2.4253,2.4255,2.4251,2.4253,293000000.0
2007-05-22 02:40:00,2.4253,2.4255,2.4252,2.42535,272500000.0
2007-05-22 02:45:00,2.4253,2.4256,2.4252,2.4255,384800000.0
2007-05-22 02:50:00,2.4252,2.4258,2.4252,2.4254,271200000.0
2007-05-22 02:55:00,2.4255,2.4255,2.4249,2.4252,1045100000.0
2007-05-22 03:00:00,2.42515,2.4254,2.4249,2.4251,713600000.0
2007-05-22 03:05:00,2.4251,2.4251,2.4247,2.4248,239000000.0
2007-05-22 03:10:00,2.4248,2.4253,2.4247,2.4253,262900000.0
2007-05-22 03:15:00,2.4253,2.4255,2.4245,2.4248,787000001.0
2007-05-22 03:20:00,2.4249,2.4254,2.4248,2.425,520199999.0
2007-05-22 03:25:00,2.425,2.4251,2.4249,2.425,301500000.0
2007-05-22 03:30:00,2.425,2.425,2.4247,2.42485,334400000.0
2007-05-22 03:35:00,2.425,2.4252,2.4249,2.4251,412000000.0
2007-05-22 03:40:00,2.42473,2.42565,2.42452,2.425,419600000.0
2007-05-22 03:45:00,2.425,2.42555,2.42486,2.4254,389400000.0
2007-05-22 03:50:00,2.4255,2.4255,2.425,2.42505,175200000.0
2007-05-22 03:55:00,2.425,2.4253,2.42495,2.4252,165600000.0
2007-05-22 04:00:00,2.4252,2.4255,2.42453,2.4254,322800000.0
2007-05-22 04:05:00,2.4254,2.4254,2.4251,2.4253,252000000.0
2007-05-22 04:10:00,2.4253,2.4253,2.42485,2.4252,358862499.0
2007-05-22 04:15:00,2.4253,2.4255,2.4247,2.4253,224600000.0
2007-05-22 04:20:00,2.4253,2.4254,2.4252,2.4254,104000000.0
2007-05-22 04:25:00,2.4254,2.4257,2.4254,2.4255,294100003.0
2007-05-22 04:30:00,2.42504,2.4256,2.42472,2.4255,203200000.0
2007-05-22 04:35:00,2.4256,2.4256,2.4252,2.4255,122800000.0
2007-05-22 04:40:00,2.4253,2.4254,2.4253,2.4253,192000000.0
2007-05-22 04:45:00,2.4253,2.4253,2.4248,2.4251,121300000.0
2007-05-22 04:50:00,2.42433,2.42505,2.42428,2.4245,185800002.0
2007-05-22 04:55:00,2.425,2.42535,2.4249,2.4252,365000000.0
2007-05-22 05:00:00,2.4252,2.4253,2.4249,2.4252,281600000.0
2007-05-22 05:05:00,2.4252,2.4253,2.42462,2.4253,188600000.0
2007-05-22 05:10:00,2.4252,2.4252,2.42447,2.42459,106000000.0
2007-05-22 05:15:00,2.4252,2.4252,2.42445,2.42476,136800000.0
2007-05-22 05:20:00,2.4252,2.4252,2.42432,2.42466,227200000.0
2007-05-22 05:25:00,2.4253,2.4253,2.4251,2.4251,21200000.0
2007-05-22 05:30:00,2.42473,2.4253,2.42459,2.4253,311800000.0
2007-05-22 05:35:00,2.4253,2.4255,2.4248,2.42535,202300000.0
2007-05-22 05:40:00,2.42535,2.4254,2.42479,2.425,620200000.0
2007-05-22 05:45:00,2.4254,2.4254,2.42491,2.4253,289300000.0
2007-05-22 05:50:00,2.42524,2.42535,2.4249,2.4253,133500000.0
2007-05-22 05:55:00,2.4253,2.4255,2.4248,2.42521,308299999.0
2007-05-22 06:00:00,2.4255,2.4257,2.4254,2.4255,155200000.0
2007-05-22 06:05:00,2.4255,2.4256,2.4254,2.4255,109600000.0
2007-05-22 06:10:00,2.4256,2.4259,2.4255,2.4255,252000000.0
2007-05-22 06:15:00,2.4255,2.4256,2.42505,2.4256,188800000.0
2007-05-22 06:20:00,2.4256,2.4256,2.42478,2.4254,206100000.0
2007-05-22 06:25:00,2.4254,2.4256,2.4254,2.4256,295600000.0
2007-05-22 06:30:00,2.4255,2.4256,2.4254,2.4255,256400000.0
2007-05-22 06:35:00,2.42488,2.4257,2.42488,2.42506,663500000.0
2007-05-22 06:40:00,2.42565,2.42565,2.42503,2.4255,233200000.0
2007-05-22 06:45:00,2.4255,2.4259,2.42524,2.4259,274700000.0
2007-05-22 06:50:00,2.4259,2.4262,2.4257,2.426,239400000.0
2007-05-22 06:55:00,2.4259,2.4259,2.4256,2.4258,388900000.0
2007-05-22 07:00:00,2.426,2.4261,2.42565,2.4261,128800000.0
2007-05-22 07:05:00,2.4261,2.4262,2.42571,2.42615,224800000.0
2007-05-22 07:10:00,2.4262,2.4262,2.42568,2.42585,316700000.0
2007-05-22 07:15:00,2.4261,2.4261,2.42532,2.42557,257999999.0
2007-05-22 07:20:00,2.4259,2.4259,2.4253,2.4255,214400000.0
2007-05-22 07:25:00,2.4256,2.4261,2.4255,2.4259,320800000.0
2007-05-22 07:30:00,2.426,2.4261,2.4255,2.4256,288900000.0
2007-05-22 07:35:00,2.4257,2.4262,2.4256,2.426,854799999.0
2007-05-22 07:40:00,2.426,2.4261,2.4254,2.4255,936700000.0
2007-05-22 07:45:00,2.4255,2.4257,2.4253,2.4255,535900000.0
2007-05-22 07:50:00,2.42565,2.4257,2.4251,2.4253,543100001.0
2007-05-22 07:55:00,2.4254,2.4259,2.4249,2.4256,899700000.0
2007-05-22 08:00:00,2.4259,2.4261,2.4249,2.4258,819500000.0
2007-05-22 08:05:00,2.4258,2.4258,2.425,2.42555,898700002.0
2007-05-22 08:10:00,2.4256,2.4258,2.42505,2.4256,682400000.0
2007-05-22 08:15:00,2.4256,2.4256,2.4252,2.42525,647700000.0
2007-05-22 08:20:00,2.4253,2.4258,2.4252,2.4256,735299999.0
2007-05-22 08:25:00,2.4256,2.4258,2.4248,2.4252,1200000001.0
2007-05-22 08:30:00,2.4252,2.4255,2.4249,2.42515,1630500002.0
2007-05-22 08:35:00,2.4251,2.42525,2.42435,2.42455,2124100004.0
2007-05-22 08:40:00,2.42455,2.4265,2.4245,2.4259,2332200003.0
2007-05-22 08:45:00,2.426,2.4263,2.4256,2.426,1926600009.0
2007-05-22 08:50:00,2.4261,2.4261,2.4255,2.42575,2125099998.0
2007-05-22 08:55:00,2.4258,2.4261,2.4251,2.4251,1548600002.0
2007-05-22 09:00:00,2.4251,2.4262,2.425,2.4257,430812500.0
2007-05-22 09:05:00,2.4257,2.4274,2.4257,2.4271,819800003.0
2007-05-22 09:10:00,2.4271,2.4275,2.4268,2.427,1909674993.0
2007-05-22 09:15:00,2.4271,2.4274,2.4263,2.4264,796175001.0
2007-05-22 09:20:00,2.4264,2.4264,2.4257,2.4261,539312501.0
2007-05-22 09:25:00,2.4261,2.4261,2.42515,2.4255,2893887502.0
2007-05-22 09:30:00,2.4255,2.4261,2.4254,2.4258,1668200001.0
2007-05-22 09:35:00,2.4258,2.4261,2.4254,2.426,1395200000.0
2007-05-22 09:40:00,2.4259,2.4265,2.4259,2.4261,1732300003.0
2007-05-22 09:45:00,2.4261,2.4263,2.425,2.425,2580600005.0
2007-05-22 09:50:00,2.425,2.4263,2.425,2.4263,1541225009.0
2007-05-22 09:55:00,2.4263,2.4264,2.4256,2.4259,3016925006.0
2007-05-22 10:00:00,2.4259,2.4262,2.4256,2.4257,760537502.0
2007-05-22 10:05:00,2.4256,2.4259,2.4255,2.42575,1253999996.0
2007-05-22 10:10:00,2.4258,2.4261,2.4256,2.426,874200000.0
2007-05-22 10:15:00,2.4257,2.426,2.4253,2.4254,1774499999.0
2007-05-22 10:20:00,2.4255,2.42575,2.42535,2.4256,1378000003.0
2007-05-22 10:25:00,2.4256,2.4267,2.4254,2.4265,2289500014.0
2007-05-22 10:30:00,2.4265,2.4267,2.42615,2.4264,1585500001.0
2007-05-22 10:35:00,2.42635,2.42645,2.426,2.4262,1252100000.0
2007-05-22 10:40:00,2.4263,2.4269,2.4262,2.4268,1811500005.0
2007-05-22 10:45:00,2.42675,2.4276,2.4266,2.4271,1678700001.0
2007-05-22 10:50:00,2.4271,2.4272,2.42645,2.4268,1921500000.0
2007-05-22 10:55:00,2.4268,2.4268,2.4256,2.4257,1146600001.0
2007-05-22 11:00:00,2.4256,2.4272,2.4256,2.4268,1458837503.0
2007-05-22 11:05:00,2.4268,2.427,2.4258,2.42615,1808600004.0
2007-05-22 11:10:00,2.4262,2.427,2.4261,2.4266,1404699996.0
2007-05-22 11:15:00,2.42665,2.42665,2.4257,2.4258,1618000004.0
2007-05-22 11:20:00,2.4259,2.4262,2.4251,2.4262,2503000004.0
2007-05-22 11:25:00,2.4262,2.4264,2.4255,2.426,2103100001.0
2007-05-22 11:30:00,2.426,2.4263,2.425,2.42555,2867799999.0
2007-05-22 11:35:00,2.4255,2.4264,2.4254,2.42615,3038300004.0
2007-05-22 11:40:00,2.4262,2.42705,2.4261,2.42695,2058200000.0
2007-05-22 11:45:00,2.4269,2.4285,2.4269,2.42815,2552699996.0
2007-05-22 11:50:00,2.4282,2.4282,2.4275,2.42775,1654099998.0
2007-05-22 11:55:00,2.4278,2.4278,2.427,2.4274,2059699999.0
2007-05-22 12:00:00,2.4274,2.4277,2.4266,2.4267,2434600002.0
2007-05-22 12:05:00,2.4267,2.42725,2.4266,2.4271,1679400002.0
2007-05-22 12:10:00,2.4271,2.4286,2.427,2.42845,2197199997.0
2007-05-22 12:15:00,2.4284,2.429,2.4282,2.42875,1871900006.0
2007-05-22 12:20:00,2.42875,2.4291,2.42805,2.4288,2890200006.0
2007-05-22 12:25:00,2.4288,2.4292,2.42865,2.4289,1695600000.0
2007-05-22 12:30:00,2.4289,2.4296,2.4289,2.4292,1639600000.0
2007-05-22 12:35:00,2.42915,2.4295,2.4285,2.42855,1868400000.0
2007-05-22 12:40:00,2.42845,2.4289,2.42835,2.42865,1621999998.0
2007-05-22 12:45:00,2.42865,2.4291,2.4286,2.4289,1445800002.0
2007-05-22 12:50:00,2.4289,2.4299,2.4289,2.4297,1345500001.0
2007-05-22 12:55:00,2.4296,2.4299,2.4291,2.4297,884700001.0
2007-05-22 13:00:00,2.4297,2.4299,2.4293,2.4296,1855300000.0
2007-05-22 13:05:00,2.4297,2.42995,2.4293,2.42985,1768600001.0
2007-05-22 13:10:00,2.42975,2.43025,2.4296,2.43025,2190700007.0
2007-05-22 13:15:00,2.43025,2.43055,2.4298,2.4304,2650300001.0
2007-05-22 13:20:00,2.4304,2.4307,2.4299,2.4299,1296499998.0
2007-05-22 13:25:00,2.4299,2.4306,2.4297,2.4305,1416399999.0
2007-05-22 13:30:00,2.4305,2.4306,2.4298,2.4299,879200002.0
2007-05-22 13:35:00,2.4298,2.4301,2.42925,2.4296,734200002.0
2007-05-22 13:40:00,2.4296,2.4303,2.4294,2.4299,1570300003.0
2007-05-22 13:45:00,2.4301,2.4302,2.4298,2.4299,728500002.0
2007-05-22 13:50:00,2.4299,2.43,2.4298,2.42985,234500000.0
2007-05-22 13:55:00,2.4299,2.43005,2.4296,2.4297,1182300001.0
2007-05-22 14:00:00,2.4297,2.4297,2.4288,2.429,1078999999.0
2007-05-22 14:05:00,2.429,2.4295,2.42885,2.4289,1125299998.0
2007-05-22 14:10:00,2.4289,2.4295,2.428,2.4292,1833999997.0
2007-05-22 14:15:00,2.4292,2.4294,2.4288,2.4291,2176800004.0
2007-05-22 14:20:00,2.42915,2.4296,2.4288,2.4295,2572100005.0
2007-05-22 14:25:00,2.4295,2.4304,2.4292,2.4296,1838500004.0
2007-05-22 14:30:00,2.4296,2.4298,2.429,2.42945,2886299992.0
2007-05-22 14:35:00,2.4294,2.4296,2.4291,2.4295,1861699997.0
2007-05-22 14:40:00,2.4295,2.4299,2.4293,2.42985,1601299999.0
2007-05-22 14:45:00,2.4299,2.4301,2.4292,2.4294,1714500003.0
2007-05-22 14:50:00,2.4294,2.4297,2.4293,2.4295,902199997.0
2007-05-22 14:55:00,2.4296,2.4298,2.4292,2.4292,2108699998.0
2007-05-22 15:00:00,2.4291,2.4296,2.4289,2.4291,2513499989.0
2007-05-22 15:05:00,2.4292,2.4293,2.4289,2.4293,799299999.0
2007-05-22 15:10:00,2.4292,2.4294,2.4291,2.4293,1214999998.0
2007-05-22 15:15:00,2.4293,2.4301,2.4293,2.42975,2095300004.0
2007-05-22 15:20:00,2.42975,2.42975,2.42895,2.4294,1060599998.0
2007-05-22 15:25:00,2.4294,2.42975,2.4291,2.4291,1418099998.0
2007-05-22 15:30:00,2.4291,2.4293,2.4288,2.4289,1221600000.0
2007-05-22 15:35:00,2.4289,2.4291,2.4285,2.4286,337445100.0
2007-05-22 15:40:00,2.4286,2.4294,2.4286,2.4293,1043923611.0
2007-05-22 15:45:00,2.4294,2.4298,2.4293,2.4296,1069500000.0
2007-05-22 15:50:00,2.4296,2.4301,2.4295,2.4297,1346978356.0
2007-05-22 15:55:00,2.4298,2.4299,2.4291,2.4291,1668600000.0
2007-05-22 16:00:00,2.4291,2.4293,2.4288,2.429,1832099997.0
2007-05-22 16:05:00,2.429,2.4296,2.4286,2.4286,1441500001.0
2007-05-22 16:10:00,2.4286,2.4294,2.4286,2.4293,1846899999.0
2007-05-22 16:15:00,2.42925,2.4294,2.4282,2.4286,2924700005.0
2007-05-22 16:20:00,2.4284,2.4286,2.428,2.4282,2088100004.0
2007-05-22 16:25:00,2.4283,2.429,2.4279,2.4288,2050200003.0
2007-05-22 16:30:00,2.4287,2.4297,2.42865,2.4296,2444099996.0
2007-05-22 16:35:00,2.4296,2.4298,2.4292,2.4293,1673400004.0
2007-05-22 16:40:00,2.4293,2.4297,2.429,2.4295,1490099999.0
2007-05-22 16:45:00,2.4295,2.4299,2.4286,2.4287,1959900004.0
2007-05-22 16:50:00,2.4287,2.4296,2.4286,2.4291,2508499999.0
2007-05-22 16:55:00,2.4291,2.4293,2.4285,2.4289,1819000001.0
2007-05-22 17:00:00,2.4287,2.4294,2.4287,2.42935,2124300000.0
2007-05-22 17:05:00,2.4294,2.4296,2.4291,2.4295,1459300005.0
2007-05-22 17:10:00,2.42945,2.43,2.4294,2.4298,1668600006.0
2007-05-22 17:15:00,2.4298,2.4299,2.4294,2.4295,987699999.0
2007-05-22 17:20:00,2.4295,2.4298,2.4293,2.4296,989700000.0
2007-05-22 17:25:00,2.4297,2.4299,2.4292,2.4299,2131199998.0
2007-05-22 17:30:00,2.4299,2.4312,2.4299,2.4308,2564499998.0
2007-05-22 17:35:00,2.4308,2.4315,2.4307,2.4311,2132999996.0
2007-05-22 17:40:00,2.4311,2.4315,2.4309,2.4309,1146699995.0
2007-05-22 17:45:00,2.4309,2.4312,2.4308,2.4309,1290599999.0
2007-05-22 17:50:00,2.4309,2.4313,2.4308,2.431,1841499993.0
2007-05-22 17:55:00,2.4312,2.432,2.4308,2.43135,1829299990.0
2007-05-22 18:00:00,2.4313,2.4314,2.4274,2.428,3403799976.0
2007-05-22 18:05:00,2.4281,2.4281,2.4267,2.4279,2223999994.0
2007-05-22 18:10:00,2.4278,2.4287,2.4278,2.4281,1663299997.0
2007-05-22 18:15:00,2.428,2.4287,2.4277,2.4286,1339299994.0
2007-05-22 18:20:00,2.42855,2.4287,2.4281,2.4281,1245399994.0
2007-05-22 18:25:00,2.42815,2.4286,2.4276,2.4278,1598100001.0
2007-05-22 18:30:00,2.4278,2.4284,2.4277,2.4277,996399999.0
2007-05-22 18:35:00,2.42775,2.4285,2.4275,2.4285,990799997.0
2007-05-22 18:40:00,2.4284,2.429,2.4284,2.4286,1533100006.0
2007-05-22 18:45:00,2.4287,2.4292,2.4286,2.429,882299997.0
2007-05-22 18:50:00,2.429,2.429,2.42805,2.4281,1252799994.0
2007-05-22 18:55:00,2.4281,2.4282,2.4276,2.4277,771800000.0
2007-05-22 19:00:00,2.4277,2.4285,2.4275,2.4285,1111399996.0
2007-05-22 19:05:00,2.4283,2.4287,2.4282,2.4285,1457399996.0
2007-05-22 19:10:00,2.4287,2.4288,2.42835,2.4286,737799999.0
2007-05-22 19:15:00,2.4286,2.4286,2.428,2.4282,811599998.0
2007-05-22 19:20:00,2.4282,2.4282,2.42745,2.4277,797399999.0
2007-05-22 19:25:00,2.4277,2.4277,2.4269,2.427,726499999.0
2007-05-22 19:30:00,2.427,2.4276,2.4268,2.4273,914000002.0
2007-05-22 19:35:00,2.4273,2.4274,2.4267,2.42685,954700000.0
2007-05-22 19:40:00,2.4269,2.4269,2.4265,2.4267,917699998.0
2007-05-22 19:45:00,2.4269,2.4272,2.4268,2.4272,843599999.0
2007-05-22 19:50:00,2.42725,2.4278,2.42725,2.4276,717499991.0
2007-05-22 19:55:00,2.4277,2.4279,2.4276,2.4276,490099999.0
2007-05-22 20:00:00,2.4276,2.4278,2.4272,2.4273,598400000.0
2007-05-22 20:05:00,2.4273,2.4275,2.4271,2.4273,455600000.0
2007-05-22 20:10:00,2.42735,2.4278,2.427,2.4278,705199996.0
2007-05-22 20:15:00,2.42765,2.428,2.4274,2.4278,1264999991.0
2007-05-22 20:20:00,2.4278,2.428,2.4277,2.4278,337899999.0
2007-05-22 20:25:00,2.4278,2.428,2.4277,2.4278,566500001.0
2007-05-22 20:30:00,2.4278,2.4278,2.4271,2.4278,78000000.0
2007-05-22 20:35:00,2.4278,2.4278,2.4275,2.4276,215999998.0
2007-05-22 20:40:00,2.4276,2.4282,2.4276,2.4282,591100000.0
2007-05-22 20:45:00,2.4282,2.4284,2.42767,2.42767,474400000.0
2007-05-22 20:50:00,2.4282,2.4286,2.4282,2.4284,688899999.0
2007-05-22 20:55:00,2.42835,2.4287,2.428,2.4281,584100001.0
2007-05-22 21:00:00,2.42805,2.4281,2.4276,2.4278,393000000.0
2007-05-22 21:05:00,2.4278,2.4284,2.4278,2.4282,561600000.0
2007-05-22 21:10:00,2.42815,2.4288,2.428,2.4285,283700000.0
2007-05-22 21:15:00,2.4284,2.4285,2.4282,2.42835,671300000.0
2007-05-22 21:20:00,2.4283,2.4286,2.4281,2.42845,1077600000.0
2007-05-22 21:25:00,2.4285,2.4289,2.42786,2.4286,824699999.0
2007-05-22 21:30:00,2.4287,2.4291,2.4286,2.4287,1182300003.0
2007-05-22 21:35:00,2.4288,2.4289,2.4285,2.4286,383900000.0
2007-05-22 21:40:00,2.4286,2.4287,2.42786,2.4287,292800000.0
2007-05-22 21:45:00,2.4287,2.4287,2.4285,2.4285,417500001.0
2007-05-22 21:50:00,2.4285,2.42915,2.42845,2.4291,558900000.0
2007-05-22 21:55:00,2.42905,2.4294,2.4284,2.4285,498100000.0
2007-05-22 22:00:00,2.42845,2.42865,2.4276,2.4281,678199999.0
2007-05-22 22:05:00,2.428,2.4282,2.42745,2.4276,874999999.0
2007-05-22 22:10:00,2.4276,2.4277,2.4273,2.4277,427200000.0
2007-05-22 22:15:00,2.4277,2.4281,2.4276,2.428,599200000.0
2007-05-22 22:20:00,2.428,2.4281,2.4277,2.4281,296800000.0
2007-05-22 22:25:00,2.42745,2.4285,2.42742,2.42815,416800000.0
2007-05-22 22:30:00,2.42815,2.42815,2.4275,2.4277,306800000.0
2007-05-22 22:35:00,2.42755,2.428,2.4275,2.4279,207200000.0
2007-05-22 22:40:00,2.42785,2.4281,2.42775,2.4281,118400000.0
2007-05-22 22:45:00,2.4281,2.4282,2.42785,2.42795,145600000.0
2007-05-22 22:50:00,2.42752,2.42825,2.42719,2.42805,359000000.0
2007-05-22 22:55:00,2.42805,2.4285,2.42805,2.4281,492700000.0
2007-05-22 23:00:00,2.4282,2.4285,2.4278,2.4284,203000000.0
2007-05-22 23:05:00,2.4284,2.4284,2.4279,2.4279,192900001.0
2007-05-22 23:10:00,2.4281,2.4281,2.42685,2.4274,568500000.0
2007-05-22 23:15:00,2.4274,2.4278,2.4273,2.4274,211200000.0
2007-05-22 23:20:00,2.4274,2.42775,2.4274,2.42755,249900000.0
2007-05-22 23:25:00,2.42755,2.4278,2.42755,2.42765,274400000.0
2007-05-22 23:30:00,2.4278,2.428,2.42765,2.4278,290300000.0
2007-05-22 23:35:00,2.4278,2.42785,2.42715,2.42785,191800000.0
2007-05-22 23:40:00,2.42735,2.4295,2.42716,2.4281,261600000.0
2007-05-22 23:45:00,2.428,2.42855,2.428,2.42835,139300000.0
2007-05-22 23:50:00,2.42785,2.4284,2.42774,2.42799,162400000.0
2007-05-22 23:55:00,2.4283,2.4283,2.42743,2.42743,139200000.0
2007-05-23 00:00:00,2.42771,2.4282,2.42744,2.4282,325200000.0
2007-05-23 00:05:00,2.4282,2.4284,2.4277,2.4279,176400000.0
2007-05-23 00:10:00,2.4278,2.4282,2.4274,2.4275,445700002.0
2007-05-23 00:15:00,2.4275,2.4275,2.42681,2.4274,160700000.0
2007-05-23 00:20:00,2.4274,2.4274,2.42685,2.4273,238400000.0
2007-05-23 00:25:00,2.4273,2.4274,2.4271,2.4272,232700000.0
2007-05-23 00:30:00,2.42669,2.4274,2.42668,2.4273,220000000.0
2007-05-23 00:35:00,2.4273,2.4274,2.4271,2.4271,225600000.0
2007-05-23 00:40:00,2.4271,2.4277,2.4271,2.4271,175300000.0
2007-05-23 00:45:00,2.4272,2.4281,2.42715,2.4277,301000000.0
2007-05-23 00:50:00,2.4277,2.4286,2.4275,2.4281,801099999.0
2007-05-23 00:55:00,2.4281,2.429,2.4279,2.4287,824600000.0
2007-05-23 01:00:00,2.42875,2.4289,2.4274,2.4279,580900000.0
2007-05-23 01:05:00,2.4279,2.4287,2.4272,2.4287,620800000.0
2007-05-23 01:10:00,2.4284,2.4289,2.4282,2.4285,534300000.0
2007-05-23 01:15:00,2.4285,2.4289,2.4282,2.42855,394900000.0
2007-05-23 01:20:00,2.4285,2.4287,2.4282,2.4285,381900000.0
2007-05-23 01:25:00,2.4285,2.4286,2.4282,2.4284,336600000.0
2007-05-23 01:30:00,2.42845,2.4287,2.4283,2.4286,144400000.0
2007-05-23 01:35:00,2.4286,2.4286,2.42791,2.42806,201400000.0
2007-05-23 01:40:00,2.4285,2.4287,2.4284,2.4284,258900000.0
2007-05-23 01:45:00,2.4284,2.4287,2.4282,2.4284,522800000.0
2007-05-23 01:50:00,2.4284,2.4286,2.4282,2.4286,216500000.0
2007-05-23 01:55:00,2.42844,2.4287,2.42812,2.4284,860400000.0
2007-05-23 02:00:00,2.4283,2.4285,2.4278,2.4279,507500000.0
2007-05-23 02:05:00,2.42785,2.428,2.42765,2.428,159600000.0
2007-05-23 02:10:00,2.42769,2.4282,2.4271,2.4271,520700000.0
2007-05-23 02:15:00,2.4271,2.4274,2.426,2.4263,1033300000.0
2007-05-23 02:20:00,2.4263,2.4272,2.4262,2.4264,691300000.0
2007-05-23 02:25:00,2.4264,2.4269,2.4264,2.4265,534900000.0
2007-05-23 02:30:00,2.4265,2.427,2.4262,2.4262,705200000.0
2007-05-23 02:35:00,2.4263,2.4264,2.4258,2.4259,901500000.0
2007-05-23 02:40:00,2.4259,2.4264,2.4258,2.4263,434400000.0
2007-05-23 02:45:00,2.4263,2.4269,2.426,2.4267,791800000.0
2007-05-23 02:50:00,2.4267,2.4274,2.4267,2.4274,534300000.0
2007-05-23 02:55:00,2.4273,2.4274,2.4266,2.4268,782400001.0
2007-05-23 03:00:00,2.4269,2.4276,2.4267,2.4276,292800000.0
2007-05-23 03:05:00,2.42765,2.42765,2.4267,2.4267,445600000.0
2007-05-23 03:10:00,2.4267,2.4273,2.4264,2.4269,821500000.0
2007-05-23 03:15:00,2.427,2.427,2.4267,2.4269,234400000.0
2007-05-23 03:20:00,2.4269,2.427,2.4268,2.4268,232000000.0
2007-05-23 03:25:00,2.4268,2.4269,2.4265,2.42675,307600000.0
2007-05-23 03:30:00,2.4268,2.4269,2.4263,2.42665,686099998.0
2007-05-23 03:35:00,2.4267,2.427,2.4265,2.4268,597500000.0
2007-05-23 03:40:00,2.4268,2.42695,2.4268,2.4269,94400000.0
2007-05-23 03:45:00,2.4269,2.4273,2.42641,2.4271,789100002.0
2007-05-23 03:50:00,2.4272,2.4277,2.4269,2.4271,724500000.0
2007-05-23 03:55:00,2.4271,2.4273,2.4268,2.4273,631500000.0
2007-05-23 04:00:00,2.4273,2.4273,2.4267,2.4271,724500000.0
2007-05-23 04:05:00,2.4271,2.4273,2.4265,2.4267,333900000.0
2007-05-23 04:10:00,2.4267,2.427,2.42645,2.4269,264900000.0
2007-05-23 04:15:00,2.4269,2.4273,2.4269,2.4272,291000000.0
2007-05-23 04:20:00,2.4271,2.4272,2.42635,2.42641,222200000.0
2007-05-23 04:25:00,2.427,2.427,2.4265,2.4266,293300000.0
2007-05-23 04:30:00,2.42601,2.427,2.42601,2.427,109400000.0
2007-05-23 04:35:00,2.4268,2.4272,2.4262,2.42695,408700000.0
2007-05-23 04:40:00,2.42695,2.4277,2.4266,2.4275,752099996.0
2007-05-23 04:45:00,2.4274,2.4278,2.427,2.4273,825500000.0
2007-05-23 04:50:00,2.4273,2.4274,2.4268,2.42695,677899999.0
2007-05-23 04:55:00,2.42695,2.4274,2.4269,2.4272,212000000.0
2007-05-23 05:00:00,2.4273,2.4274,2.4267,2.4272,328000000.0
2007-05-23 05:05:00,2.4272,2.4274,2.4271,2.4272,261600000.0
2007-05-23 05:10:00,2.4272,2.4272,2.42651,2.42651,123200000.0
2007-05-23 05:15:00,2.427,2.427,2.4267,2.4268,245100000.0
2007-05-23 05:20:00,2.42685,2.4269,2.42625,2.4267,823699999.0
2007-05-23 05:25:00,2.4264,2.427,2.4264,2.427,389100000.0
2007-05-23 05:30:00,2.427,2.4274,2.427,2.42705,498800000.0
2007-05-23 05:35:00,2.427,2.4272,2.4268,2.4271,284500000.0
2007-05-23 05:40:00,2.4272,2.4274,2.427,2.4272,379000000.0
2007-05-23 05:45:00,2.4272,2.4275,2.427,2.4274,315000000.0
2007-05-23 05:50:00,2.42735,2.4275,2.4272,2.4274,265800000.0
2007-05-23 05:55:00,2.4274,2.4275,2.42671,2.4275,360200000.0
2007-05-23 06:00:00,2.4274,2.4276,2.427,2.4276,282200000.0
2007-05-23 06:05:00,2.4277,2.4278,2.4273,2.4276,400400000.0
2007-05-23 06:10:00,2.4275,2.4278,2.4273,2.4273,128200000.0
2007-05-23 06:15:00,2.4274,2.4274,2.427,2.4272,165100000.0
2007-05-23 06:20:00,2.4272,2.4275,2.427,2.4274,722499998.0
2007-05-23 06:25:00,2.4274,2.4276,2.4273,2.4273,391200000.0
2007-05-23 06:30:00,2.4273,2.4274,2.427,2.4273,463299999.0
2007-05-23 06:35:00,2.4273,2.4273,2.427,2.42725,332000000.0
2007-05-23 06:40:00,2.42677,2.4273,2.42654,2.427,453300000.0
2007-05-23 06:45:00,2.427,2.4271,2.4264,2.4271,58400000.0
2007-05-23 06:50:00,2.4271,2.4272,2.427,2.4271,60800000.0
2007-05-23 06:55:00,2.4268,2.4274,2.4268,2.4274,186900000.0
2007-05-23 07:00:00,2.4274,2.4274,2.4272,2.4274,267200000.0
2007-05-23 07:05:00,2.4274,2.4276,2.4273,2.4274,330000000.0
2007-05-23 07:10:00,2.4274,2.4275,2.42688,2.4274,418300000.0
2007-05-23 07:15:00,2.4274,2.4276,2.4273,2.4273,285599999.0
2007-05-23 07:20:00,2.4273,2.4274,2.4269,2.4272,1056700006.0
2007-05-23 07:25:00,2.42715,2.4275,2.4268,2.4275,692700002.0
2007-05-23 07:30:00,2.4275,2.4278,2.4269,2.42755,531300000.0
2007-05-23 07:35:00,2.4275,2.4277,2.42745,2.42745,164100000.0
2007-05-23 07:40:00,2.42745,2.4278,2.42725,2.42735,314400000.0
2007-05-23 07:45:00,2.4275,2.4277,2.4271,2.4276,666100000.0
2007-05-23 07:50:00,2.4276,2.4277,2.4271,2.4272,1127400000.0
2007-05-23 07:55:00,2.4273,2.4275,2.4268,2.4268,898999998.0
2007-05-23 08:00:00,2.4272,2.4274,2.4267,2.4269,917700000.0
2007-05-23 08:05:00,2.4269,2.4275,2.4266,2.42705,863900000.0
2007-05-23 08:10:00,2.42705,2.42735,2.4266,2.4268,769100000.0
2007-05-23 08:15:00,2.4268,2.427,2.42635,2.4265,879100000.0
2007-05-23 08:20:00,2.4265,2.4265,2.4256,2.4261,656600000.0
2007-05-23 08:25:00,2.42595,2.4261,2.42495,2.4257,1339300000.0
2007-05-23 08:30:00,2.4257,2.427,2.4253,2.4262,4147099986.0
2007-05-23 08:35:00,2.4262,2.42635,2.42535,2.42565,2426300003.0
2007-05-23 08:40:00,2.42565,2.4265,2.4255,2.4262,1958500000.0
2007-05-23 08:45:00,2.4262,2.4268,2.4259,2.4266,2245500001.0
2007-05-23 08:50:00,2.4265,2.4265,2.4259,2.4259,1602600000.0
2007-05-23 08:55:00,2.4259,2.426,2.4245,2.4247,2078799999.0
2007-05-23 09:00:00,2.4247,2.425,2.4238,2.4244,2486800003.0
2007-05-23 09:05:00,2.4244,2.4252,2.4236,2.4252,2465000005.0
2007-05-23 09:10:00,2.4252,2.426,2.42413,2.4254,3006100006.0
2007-05-23 09:15:00,2.4252,2.4252,2.4241,2.4243,2750499997.0
2007-05-23 09:20:00,2.42425,2.4253,2.4242,2.4249,2364299994.0
2007-05-23 09:25:00,2.4249,2.42515,2.424,2.4244,2455100002.0
2007-05-23 09:30:00,2.4244,2.4251,2.4241,2.4248,2252499999.0
2007-05-23 09:35:00,2.4249,2.4251,2.4243,2.425,1595300000.0
2007-05-23 09:40:00,2.425,2.42595,2.4248,2.4258,1847599996.0
2007-05-23 09:45:00,2.4258,2.4275,2.4258,2.4264,4420400002.0
2007-05-23 09:50:00,2.4264,2.4276,2.4259,2.4268,3279600001.0
2007-05-23 09:55:00,2.42685,2.4274,2.4261,2.4268,2283000006.0
2007-05-23 10:00:00,2.427,2.4275,2.4267,2.4273,1777999998.0
2007-05-23 10:05:00,2.4274,2.4277,2.427,2.4271,2269100002.0
2007-05-23 10:10:00,2.427,2.4277,2.4269,2.4275,2393400000.0
2007-05-23 10:15:00,2.4274,2.4275,2.42665,2.4268,1614399999.0
2007-05-23 10:20:00,2.427,2.4274,2.4262,2.4274,2720300000.0
2007-05-23 10:25:00,2.4273,2.4281,2.4262,2.4277,2017000000.0
2007-05-23 10:30:00,2.4262,2.42985,2.4262,2.4295,4011000003.0
2007-05-23 10:35:00,2.4295,2.4304,2.4291,2.43,2998600000.0
2007-05-23 10:40:00,2.43,2.4303,2.4292,2.4294,2659300002.0
2007-05-23 10:45:00,2.4294,2.42965,2.4287,2.4289,1985500000.0
2007-05-23 10:50:00,2.4289,2.43,2.4287,2.4296,2382900005.0
2007-05-23 10:55:00,2.4296,2.4303,2.4294,2.43,1408899997.0
2007-05-23 11:00:00,2.43,2.4302,2.4297,2.4301,1061599998.0
2007-05-23 11:05:00,2.4301,2.4303,2.4295,2.4301,1788899993.0
2007-05-23 11:10:00,2.4301,2.43135,2.4299,2.4308,3066999996.0
2007-05-23 11:15:00,2.4308,2.431,2.4303,2.4306,1912900002.0
2007-05-23 11:20:00,2.4306,2.43125,2.4303,2.43115,2020599999.0
2007-05-23 11:25:00,2.43115,2.4313,2.4298,2.431,3289500004.0
2007-05-23 11:30:00,2.431,2.4313,2.4304,2.43115,3246499998.0
2007-05-23 11:35:00,2.43115,2.4315,2.4306,2.4308,3183699998.0
2007-05-23 11:40:00,2.4309,2.43115,2.4305,2.4307,1452900000.0
2007-05-23 11:45:00,2.4309,2.4311,2.4305,2.43075,1943100002.0
2007-05-23 11:50:00,2.43075,2.4312,2.4307,2.4312,2503499999.0
2007-05-23 11:55:00,2.4312,2.4321,2.4311,2.4319,2350200001.0
2007-05-23 12:00:00,2.4319,2.43245,2.4312,2.43235,3458199996.0
2007-05-23 12:05:00,2.4323,2.4324,2.4317,2.4321,1850100000.0
2007-05-23 12:10:00,2.4322,2.4328,2.432,2.4324,1658199998.0
2007-05-23 12:15:00,2.4324,2.4328,2.4321,2.4322,2172399997.0
2007-05-23 12:20:00,2.4322,2.4334,2.43215,2.43305,1437599995.0
2007-05-23 12:25:00,2.4332,2.43355,2.433,2.43315,2175199997.0
2007-05-23 12:30:00,2.43315,2.4338,2.4329,2.4337,2121900002.0
2007-05-23 12:35:00,2.4337,2.4342,2.4334,2.43405,2972899995.0
2007-05-23 12:40:00,2.434,2.4356,2.4336,2.4351,3521500002.0
2007-05-23 12:45:00,2.4356,2.4357,2.4343,2.4345,4029399996.0
2007-05-23 12:50:00,2.4345,2.4345,2.4338,2.43415,3312900009.0
2007-05-23 12:55:00,2.4342,2.4349,2.4337,2.4346,3044199997.0
2007-05-23 13:00:00,2.4346,2.4349,2.4341,2.4343,3450299993.0
2007-05-23 13:05:00,2.4343,2.4351,2.434,2.4346,3213699995.0
2007-05-23 13:10:00,2.4346,2.4349,2.4343,2.4345,2069899998.0
2007-05-23 13:15:00,2.4345,2.4347,2.434,2.4347,1763499994.0
2007-05-23 13:20:00,2.4347,2.4348,2.4341,2.4344,1800100000.0
2007-05-23 13:25:00,2.4344,2.4353,2.4338,2.4347,4872299997.0
2007-05-23 13:30:00,2.4348,2.4349,2.4343,2.4347,2774099992.0
2007-05-23 13:35:00,2.4347,2.4359,2.4343,2.4356,3982500018.0
2007-05-23 13:40:00,2.4356,2.4358,2.4349,2.43515,2815500000.0
2007-05-23 13:45:00,2.43515,2.4357,2.4343,2.43485,4051699990.0
2007-05-23 13:50:00,2.43495,2.4359,2.4345,2.4355,4346499990.0
2007-05-23 13:55:00,2.4354,2.4356,2.4343,2.4344,3833699988.0
2007-05-23 14:00:00,2.4345,2.4347,2.433,2.4334,4227399996.0
2007-05-23 14:05:00,2.4334,2.4338,2.4325,2.4335,4008499999.0
2007-05-23 14:10:00,2.43345,2.43395,2.4332,2.4337,2874899992.0
2007-05-23 14:15:00,2.4338,2.4344,2.4334,2.4342,3339999998.0
2007-05-23 14:20:00,2.4343,2.4349,2.4333,2.4335,2579899994.0
2007-05-23 14:25:00,2.4335,2.43365,2.4323,2.4324,2280999997.0
2007-05-23 14:30:00,2.4324,2.4337,2.4322,2.43335,3331199986.0
2007-05-23 14:35:00,2.43335,2.434,2.4331,2.4337,2885099999.0
2007-05-23 14:40:00,2.4337,2.43435,2.4334,2.434,4312999984.0
2007-05-23 14:45:00,2.4339,2.4351,2.4338,2.4345,3406499984.0
2007-05-23 14:50:00,2.4346,2.4346,2.43365,2.4339,3200400003.0
2007-05-23 14:55:00,2.43395,2.4344,2.4337,2.4344,3122100007.0
2007-05-23 15:00:00,2.4344,2.4346,2.434,2.43455,1735900002.0
2007-05-23 15:05:00,2.4346,2.4352,2.4344,2.4348,2880900002.0
2007-05-23 15:10:00,2.4349,2.4356,2.43485,2.43545,2401499992.0
2007-05-23 15:15:00,2.43545,2.43615,2.4351,2.43615,2878699999.0
2007-05-23 15:20:00,2.436,2.4362,2.4355,2.4357,3095599997.0
2007-05-23 15:25:00,2.4357,2.4362,2.4355,2.4358,2170300003.0
2007-05-23 15:30:00,2.4358,2.4363,2.4351,2.4363,2501900002.0
2007-05-23 15:35:00,2.4362,2.4364,2.4356,2.4362,2282100001.0
2007-05-23 15:40:00,2.4362,2.4367,2.4349,2.4352,3086100003.0
2007-05-23 15:45:00,2.4352,2.4361,2.4347,2.4354,3942300002.0
2007-05-23 15:50:00,2.4354,2.4359,2.4352,2.4356,2126099994.0
2007-05-23 15:55:00,2.4356,2.4362,2.4352,2.4358,1975099984.0
2007-05-23 16:00:00,2.4358,2.4361,2.4354,2.4358,1941200000.0
2007-05-23 16:05:00,2.4358,2.4367,2.4355,2.4358,2236099994.0
2007-05-23 16:10:00,2.4358,2.4366,2.4356,2.4364,2617700002.0
2007-05-23 16:15:00,2.4364,2.4367,2.4362,2.4365,2074100004.0
2007-05-23 16:20:00,2.4366,2.43715,2.43645,2.4371,2513600005.0
2007-05-23 16:25:00,2.4371,2.438,2.4366,2.4374,3322899992.0
2007-05-23 16:30:00,2.4376,2.438,2.4373,2.4376,1940400003.0
2007-05-23 16:35:00,2.4376,2.4378,2.4369,2.4371,1625500004.0
2007-05-23 16:40:00,2.4371,2.4379,2.437,2.4377,2293000003.0
2007-05-23 16:45:00,2.4377,2.4381,2.4368,2.437,3039499998.0
2007-05-23 16:50:00,2.4369,2.437,2.4364,2.4367,2393699997.0
2007-05-23 16:55:00,2.4368,2.4376,2.4366,2.4373,4412799974.0
2007-05-23 17:00:00,2.4373,2.4379,2.4371,2.4379,2156899993.0
2007-05-23 17:05:00,2.4379,2.4379,2.4374,2.4378,1968499991.0
2007-05-23 17:10:00,2.4378,2.43835,2.4375,2.4381,2204999995.0
2007-05-23 17:15:00,2.4381,2.4383,2.4376,2.4378,2357699996.0
2007-05-23 17:20:00,2.4378,2.4382,2.4376,2.438,1897999999.0
2007-05-23 17:25:00,2.4379,2.4383,2.4377,2.4381,1554899998.0
2007-05-23 17:30:00,2.4381,2.4385,2.4377,2.438,2739200003.0
2007-05-23 17:35:00,2.438,2.4384,2.4377,2.4382,1851299998.0
2007-05-23 17:40:00,2.4382,2.4383,2.4378,2.4381,656099998.0
2007-05-23 17:45:00,2.4381,2.4383,2.4375,2.438,1466000000.0
2007-05-23 17:50:00,2.4381,2.4383,2.4376,2.4379,1458499994.0
2007-05-23 17:55:00,2.4379,2.4385,2.4374,2.4383,1773599999.0
2007-05-23 18:00:00,2.4384,2.4384,2.4373,2.4378,1820799991.0
2007-05-23 18:05:00,2.4378,2.4384,2.4376,2.4377,1186800000.0
2007-05-23 18:10:00,2.4377,2.4382,2.4377,2.4377,1177900000.0
2007-05-23 18:15:00,2.4377,2.438,2.4372,2.4372,1148100001.0
2007-05-23 18:20:00,2.43705,2.4376,2.4368,2.43745,1092900000.0
2007-05-23 18:25:00,2.4374,2.4377,2.4371,2.4374,1091900000.0
2007-05-23 18:30:00,2.4374,2.4375,2.437,2.4374,826400000.0
2007-05-23 18:35:00,2.4374,2.4375,2.4369,2.4373,710000000.0
2007-05-23 18:40:00,2.4373,2.4377,2.4372,2.4375,922500001.0
2007-05-23 18:45:00,2.4375,2.4385,2.43745,2.4383,1476300001.0
2007-05-23 18:50:00,2.4383,2.439,2.43805,2.4384,2415800001.0
2007-05-23 18:55:00,2.4384,2.4387,2.4379,2.4383,1612900000.0
2007-05-23 19:00:00,2.4383,2.4389,2.4383,2.4386,806700003.0
2007-05-23 19:05:00,2.43855,2.4386,2.43785,2.4382,830300000.0
2007-05-23 19:10:00,2.4382,2.4387,2.43805,2.43845,920000000.0
2007-05-23 19:15:00,2.4384,2.439,2.4382,2.4386,1553800003.0
2007-05-23 19:20:00,2.43865,2.4391,2.4383,2.4387,1206100002.0
2007-05-23 19:25:00,2.4389,2.4392,2.4384,2.4385,2142300004.0
2007-05-23 19:30:00,2.4385,2.4395,2.43835,2.43915,1904000002.0
2007-05-23 19:35:00,2.4391,2.44,2.4389,2.4399,1425800001.0
2007-05-23 19:40:00,2.4399,2.44,2.43905,2.43975,2215300004.0
2007-05-23 19:45:00,2.43975,2.4406,2.43965,2.4401,1101000000.0
2007-05-23 19:50:00,2.4401,2.4404,2.4398,2.4402,1310599997.0
2007-05-23 19:55:00,2.4402,2.4404,2.4399,2.4404,1777699999.0
2007-05-23 20:00:00,2.4404,2.4404,2.4395,2.4398,879800000.0
2007-05-23 20:05:00,2.4397,2.4407,2.4394,2.44,1233900000.0
2007-05-23 20:10:00,2.4402,2.4402,2.4393,2.4393,1691600000.0
2007-05-23 20:15:00,2.4395,2.44,2.43905,2.4396,1681999999.0
2007-05-23 20:20:00,2.4396,2.4396,2.43855,2.439,1421300001.0
2007-05-23 20:25:00,2.439,2.4393,2.43875,2.4391,1628200000.0
2007-05-23 20:30:00,2.43905,2.43905,2.43815,2.4384,1250900000.0
2007-05-23 20:35:00,2.4383,2.43865,2.4382,2.43865,1087700001.0
2007-05-23 20:40:00,2.43865,2.439,2.4384,2.4385,907900000.0
2007-05-23 20:45:00,2.4385,2.4389,2.4385,2.4388,489400000.0
2007-05-23 20:50:00,2.43875,2.43885,2.43795,2.4381,959800000.0
2007-05-23 20:55:00,2.4381,2.4386,2.4377,2.4385,1573900002.0
2007-05-23 21:00:00,2.4384,2.4384,2.4377,2.43825,872600000.0
2007-05-23 21:05:00,2.43825,2.43825,2.4379,2.438,631300000.0
2007-05-23 21:10:00,2.438,2.4383,2.4377,2.438,669500000.0
2007-05-23 21:15:00,2.438,2.438,2.4373,2.4375,649999998.0
2007-05-23 21:20:00,2.4375,2.4377,2.4371,2.43755,715900000.0
2007-05-23 21:25:00,2.43755,2.4378,2.4374,2.4375,434200000.0
2007-05-23 21:30:00,2.4375,2.4379,2.4374,2.4375,140000000.0
2007-05-23 21:35:00,2.4375,2.4377,2.4373,2.43745,424700000.0
2007-05-23 21:40:00,2.43745,2.4375,2.4371,2.43725,431500000.0
2007-05-23 21:45:00,2.4372,2.43765,2.437,2.4376,568700001.0
2007-05-23 21:50:00,2.43765,2.438,2.4375,2.4379,476700000.0
2007-05-23 21:55:00,2.4379,2.4383,2.4378,2.4382,580800001.0
2007-05-23 22:00:00,2.4383,2.4383,2.4376,2.438,412000001.0
2007-05-23 22:05:00,2.438,2.43805,2.43725,2.43745,356000000.0
2007-05-23 22:10:00,2.43735,2.4379,2.4368,2.4377,1192000001.0
2007-05-23 22:15:00,2.4377,2.4382,2.43717,2.4381,458599999.0
2007-05-23 22:20:00,2.4381,2.4384,2.438,2.4381,665399998.0
2007-05-23 22:25:00,2.4381,2.4386,2.4379,2.4386,191500002.0
2007-05-23 22:30:00,2.4386,2.4387,2.4382,2.4385,373800002.0
2007-05-23 22:35:00,2.4383,2.4384,2.4382,2.4383,241900000.0
2007-05-23 22:40:00,2.4383,2.4386,2.4382,2.4383,234600000.0
2007-05-23 22:45:00,2.4383,2.4386,2.43798,2.4385,293100000.0
2007-05-23 22:50:00,2.4387,2.4388,2.4384,2.43855,512100000.0
2007-05-23 22:55:00,2.4387,2.4392,2.4384,2.4386,519800000.0
2007-05-23 23:00:00,2.4386,2.4387,2.4381,2.4381,279800000.0
2007-05-23 23:05:00,2.4382,2.4383,2.4378,2.438,126400000.0
2007-05-23 23:10:00,2.4381,2.4384,2.4378,2.4381,351800000.0
2007-05-23 23:15:00,2.4381,2.4381,2.4374,2.4377,388200000.0
2007-05-23 23:20:00,2.43765,2.43775,2.4375,2.43765,330900000.0
2007-05-23 23:25:00,2.4376,2.4379,2.4374,2.4376,376700000.0
2007-05-23 23:30:00,2.4376,2.43795,2.43725,2.4378,301900000.0
2007-05-23 23:35:00,2.4378,2.4378,2.4376,2.43775,145400000.0
2007-05-23 23:40:00,2.4378,2.43805,2.43717,2.4377,134700000.0
2007-05-23 23:45:00,2.43705,2.4378,2.43705,2.4378,669000002.0
2007-05-23 23:50:00,2.4378,2.43805,2.43707,2.43765,324800000.0
2007-05-23 23:55:00,2.43765,2.4382,2.4375,2.438,225500001.0
2007-05-24 00:00:00,2.438,2.438,2.4373,2.4377,754000001.0
2007-05-24 00:05:00,2.43716,2.4377,2.43689,2.43735,231500000.0
2007-05-24 00:10:00,2.4374,2.4378,2.43706,2.43706,353200000.0
2007-05-24 00:15:00,2.4377,2.4378,2.43723,2.43775,365900000.0
2007-05-24 00:20:00,2.43775,2.4379,2.4377,2.43785,112800000.0
2007-05-24 00:25:00,2.4379,2.438,2.43785,2.438,45100000.0
2007-05-24 00:30:00,2.438,2.438,2.43726,2.4379,202200000.0
2007-05-24 00:35:00,2.4379,2.4379,2.43709,2.4376,323300000.0
2007-05-24 00:40:00,2.4376,2.4378,2.43665,2.43733,455800000.0
2007-05-24 00:45:00,2.43736,2.4377,2.43731,2.4377,183500000.0
2007-05-24 00:50:00,2.4377,2.438,2.43731,2.4379,122600000.0
2007-05-24 00:55:00,2.43733,2.4379,2.43724,2.43763,429600000.0
2007-05-24 01:00:00,2.43747,2.438,2.43714,2.43764,649100000.0
2007-05-24 01:05:00,2.4379,2.438,2.4374,2.438,203200000.0
2007-05-24 01:10:00,2.4379,2.4379,2.43725,2.4379,193200000.0
2007-05-24 01:15:00,2.4374,2.4379,2.43718,2.4379,214600000.0
2007-05-24 01:20:00,2.43746,2.4379,2.43693,2.4377,199800000.0
2007-05-24 01:25:00,2.43745,2.4382,2.43728,2.4382,326700001.0
2007-05-24 01:30:00,2.4382,2.4385,2.43805,2.4384,434100000.0
2007-05-24 01:35:00,2.4384,2.4387,2.4382,2.4383,519999999.0
2007-05-24 01:40:00,2.43825,2.4385,2.438,2.4385,414699999.0
2007-05-24 01:45:00,2.4378,2.4386,2.43779,2.4385,434900000.0
2007-05-24 01:50:00,2.4385,2.4389,2.4381,2.4382,429200000.0
2007-05-24 01:55:00,2.43799,2.4383,2.43747,2.43799,326000000.0
2007-05-24 02:00:00,2.4383,2.4388,2.4381,2.4385,410700000.0
2007-05-24 02:05:00,2.4387,2.4388,2.4381,2.4381,579400001.0
2007-05-24 02:10:00,2.4381,2.4384,2.438,2.4381,765300000.0
2007-05-24 02:15:00,2.4382,2.4384,2.4378,2.4381,352900002.0
2007-05-24 02:20:00,2.4383,2.4385,2.438,2.438,323600001.0
2007-05-24 02:25:00,2.438,2.4383,2.438,2.438,415700000.0
2007-05-24 02:30:00,2.438,2.4382,2.4378,2.43795,234700000.0
2007-05-24 02:35:00,2.438,2.43805,2.4378,2.43795,293400000.0
2007-05-24 02:40:00,2.43795,2.4382,2.4377,2.4378,559500000.0
2007-05-24 02:45:00,2.4378,2.4381,2.4378,2.438,345100000.0
2007-05-24 02:50:00,2.438,2.4383,2.43738,2.4381,263000000.0
2007-05-24 02:55:00,2.4381,2.4382,2.4378,2.438,493600000.0
2007-05-24 03:00:00,2.438,2.4382,2.4378,2.438,301100000.0
2007-05-24 03:05:00,2.4381,2.4381,2.4379,2.438,113400000.0
2007-05-24 03:10:00,2.43751,2.4382,2.43731,2.4381,254800000.0
2007-05-24 03:15:00,2.4381,2.4383,2.4378,2.4381,434400000.0
2007-05-24 03:20:00,2.4381,2.4384,2.4379,2.4381,683800000.0
2007-05-24 03:25:00,2.4381,2.4381,2.4379,2.4379,334700000.0
2007-05-24 03:30:00,2.438,2.4382,2.438,2.4382,277300000.0
2007-05-24 03:35:00,2.4382,2.4382,2.43747,2.4375,195000001.0
2007-05-24 03:40:00,2.43761,2.4382,2.43761,2.4381,323300000.0
2007-05-24 03:45:00,2.4381,2.4384,2.4375,2.4379,494500000.0
2007-05-24 03:50:00,2.4379,2.4386,2.4379,2.4383,580500001.0
2007-05-24 03:55:00,2.4383,2.4385,2.4378,2.4378,351800000.0
2007-05-24 04:00:00,2.4378,2.4383,2.4375,2.4383,676400000.0
2007-05-24 04:05:00,2.4383,2.4391,2.4379,2.4385,1016200000.0
2007-05-24 04:10:00,2.4384,2.4387,2.43782,2.43794,287500000.0
2007-05-24 04:15:00,2.4383,2.4384,2.438,2.4381,339000000.0
2007-05-24 04:20:00,2.4381,2.4382,2.43756,2.43789,172900000.0
2007-05-24 04:25:00,2.4382,2.4386,2.4378,2.4385,412300000.0
2007-05-24 04:30:00,2.4385,2.4386,2.438,2.4383,401100000.0
2007-05-24 04:35:00,2.43789,2.4383,2.4376,2.4381,507000000.0
2007-05-24 04:40:00,2.4381,2.4383,2.4376,2.438,335300000.0
2007-05-24 04:45:00,2.4379,2.4384,2.4379,2.43825,486800000.0
2007-05-24 04:50:00,2.43825,2.4384,2.4379,2.438,361000000.0
2007-05-24 04:55:00,2.438,2.4384,2.43727,2.4382,317862499.0
2007-05-24 05:00:00,2.4382,2.4382,2.43738,2.4381,313800000.0
2007-05-24 05:05:00,2.4381,2.43835,2.4378,2.4382,177600000.0
2007-05-24 05:10:00,2.43751,2.4384,2.43751,2.4381,215800000.0
2007-05-24 05:15:00,2.4382,2.4384,2.4381,2.4383,359900000.0
2007-05-24 05:20:00,2.4383,2.4383,2.4381,2.4381,179800000.0
2007-05-24 05:25:00,2.4381,2.4384,2.43752,2.438,254300000.0
2007-05-24 05:30:00,2.438,2.4383,2.43765,2.4382,357699999.0
2007-05-24 05:35:00,2.4382,2.43865,2.4381,2.4384,291600000.0
2007-05-24 05:40:00,2.4384,2.4387,2.4382,2.4384,279200000.0
2007-05-24 05:45:00,2.43822,2.4387,2.43806,2.4386,148800000.0
2007-05-24 05:50:00,2.4387,2.4387,2.4383,2.4383,165300000.0
2007-05-24 05:55:00,2.4384,2.4385,2.4377,2.4381,244099999.0
2007-05-24 06:00:00,2.4381,2.4383,2.4379,2.4382,412200000.0
2007-05-24 06:05:00,2.4382,2.4384,2.4378,2.4378,357900000.0
2007-05-24 06:10:00,2.4378,2.4383,2.4378,2.4383,143000000.0
2007-05-24 06:15:00,2.4383,2.4383,2.438,2.43805,255700000.0
2007-05-24 06:20:00,2.43805,2.4382,2.4378,2.438,516600000.0
2007-05-24 06:25:00,2.43805,2.4383,2.43752,2.43758,597900003.0
2007-05-24 06:30:00,2.43825,2.4384,2.438,2.4383,357000000.0
2007-05-24 06:35:00,2.4383,2.4384,2.4382,2.4384,232100000.0
2007-05-24 06:40:00,2.4384,2.43845,2.43791,2.4383,190800000.0
2007-05-24 06:45:00,2.4383,2.4384,2.4378,2.438,219700000.0
2007-05-24 06:50:00,2.438,2.438,2.437,2.4378,151100000.0
2007-05-24 06:55:00,2.4378,2.4384,2.4378,2.438,532900000.0
2007-05-24 07:00:00,2.438,2.4387,2.438,2.4386,348800000.0
2007-05-24 07:05:00,2.4386,2.4386,2.43784,2.4383,186800000.0
2007-05-24 07:10:00,2.43756,2.4386,2.43756,2.4386,245600000.0
2007-05-24 07:15:00,2.4386,2.439,2.43804,2.4384,647400000.0
2007-05-24 07:20:00,2.4385,2.4387,2.4382,2.4386,592699998.0
2007-05-24 07:25:00,2.4386,2.4389,2.43782,2.4384,431899999.0
2007-05-24 07:30:00,2.4382,2.4389,2.43813,2.4386,432200001.0
2007-05-24 07:35:00,2.4386,2.439,2.4385,2.4389,545500000.0
2007-05-24 07:40:00,2.4387,2.4389,2.4385,2.4387,307500000.0
2007-05-24 07:45:00,2.4387,2.4389,2.4384,2.4384,273800000.0
2007-05-24 07:50:00,2.4384,2.4387,2.4379,2.4382,577700000.0
2007-05-24 07:55:00,2.4382,2.4385,2.4377,2.4381,946400000.0
2007-05-24 08:00:00,2.4381,2.4381,2.4375,2.4375,473500000.0
2007-05-24 08:05:00,2.4375,2.4375,2.4365,2.4372,1061500000.0
2007-05-24 08:10:00,2.4372,2.4381,2.437,2.4378,995199999.0
2007-05-24 08:15:00,2.4378,2.4381,2.4372,2.4375,1336299998.0
2007-05-24 08:20:00,2.4375,2.4381,2.4372,2.43805,1248400000.0
2007-05-24 08:25:00,2.43805,2.4388,2.43715,2.4387,1956599996.0
2007-05-24 08:30:00,2.4387,2.43915,2.43775,2.4385,3015100013.0
2007-05-24 08:35:00,2.4385,2.4392,2.438,2.439,2772299999.0
2007-05-24 08:40:00,2.43905,2.4397,2.4385,2.4395,2619599999.0
2007-05-24 08:45:00,2.4395,2.43995,2.4391,2.4396,1852300000.0
2007-05-24 08:50:00,2.4397,2.4403,2.4392,2.4395,1256399998.0
2007-05-24 08:55:00,2.4395,2.4396,2.4389,2.43905,2321100003.0
2007-05-24 09:00:00,2.4391,2.4402,2.4389,2.4402,1485253676.0
2007-05-24 09:05:00,2.4402,2.44215,2.4402,2.4419,952293845.0
2007-05-24 09:10:00,2.442,2.44205,2.4409,2.441,2129300001.0
2007-05-24 09:15:00,2.441,2.4412,2.4395,2.4397,2960399993.0
2007-05-24 09:20:00,2.4397,2.44055,2.4394,2.4399,2314300000.0
2007-05-24 09:25:00,2.4399,2.4403,2.4395,2.4398,2857399997.0
2007-05-24 09:30:00,2.4399,2.4401,2.4391,2.4393,1849600001.0
2007-05-24 09:35:00,2.4392,2.4407,2.43905,2.4404,2801300001.0
2007-05-24 09:40:00,2.4404,2.441,2.4397,2.44,3182799997.0
2007-05-24 09:45:00,2.44005,2.4406,2.4398,2.44,3950000010.0
2007-05-24 09:50:00,2.4399,2.4406,2.4398,2.4399,2733100003.0
2007-05-24 09:55:00,2.4397,2.4409,2.4393,2.4398,3965099988.0
2007-05-24 10:00:00,2.4397,2.4403,2.4388,2.4388,3105200001.0
2007-05-24 10:05:00,2.4388,2.4393,2.4383,2.4388,2877899995.0
2007-05-24 10:10:00,2.4389,2.4397,2.4387,2.4388,2433500003.0
2007-05-24 10:15:00,2.4389,2.4399,2.43875,2.4398,2611500003.0
2007-05-24 10:20:00,2.4399,2.44065,2.4393,2.4403,3541699996.0
2007-05-24 10:25:00,2.4403,2.4412,2.4401,2.4408,2290899997.0
2007-05-24 10:30:00,2.4408,2.44095,2.4401,2.4402,2402899991.0
2007-05-24 10:35:00,2.4402,2.4403,2.4396,2.44,2862899984.0
2007-05-24 10:40:00,2.44,2.44015,2.4395,2.44,1906599998.0
2007-05-24 10:45:00,2.44,2.4405,2.4398,2.4402,1435100002.0
2007-05-24 10:50:00,2.4402,2.4403,2.4398,2.4399,1650499994.0
2007-05-24 10:55:00,2.4399,2.4403,2.4397,2.4403,694999999.0
2007-05-24 11:00:00,2.4402,2.4407,2.4401,2.4405,2679599988.0
2007-05-24 11:05:00,2.4405,2.4411,2.43995,2.4401,3727899987.0
2007-05-24 11:10:00,2.43995,2.4405,2.4396,2.4396,2801099999.0
2007-05-24 11:15:00,2.4396,2.4399,2.4387,2.4387,2179300001.0
2007-05-24 11:20:00,2.4388,2.4396,2.4386,2.4394,2747299995.0
2007-05-24 11:25:00,2.4394,2.4402,2.4391,2.44,1697600009.0
2007-05-24 11:30:00,2.4401,2.4409,2.4401,2.4406,2423500001.0
2007-05-24 11:35:00,2.4406,2.4407,2.4396,2.4397,1050299999.0
2007-05-24 11:40:00,2.4397,2.4402,2.4388,2.439,2937100008.0
2007-05-24 11:45:00,2.439,2.44,2.4389,2.4393,2247199992.0
2007-05-24 11:50:00,2.4393,2.44,2.4391,2.4396,2010500003.0
2007-05-24 11:55:00,2.4398,2.4403,2.4393,2.4399,2432099994.0
2007-05-24 12:00:00,2.4399,2.4402,2.4396,2.4396,2021399994.0
2007-05-24 12:05:00,2.4396,2.4398,2.4395,2.4395,900000004.0
2007-05-24 12:10:00,2.4395,2.4397,2.439,2.4392,2816600001.0
2007-05-24 12:15:00,2.4392,2.4394,2.4389,2.4394,1214500000.0
2007-05-24 12:20:00,2.4394,2.4402,2.4392,2.44015,1014699999.0
2007-05-24 12:25:00,2.4402,2.4407,2.44,2.4402,856500000.0
2007-05-24 12:30:00,2.4402,2.4404,2.43935,2.4394,1358499996.0
2007-05-24 12:35:00,2.4394,2.4396,2.4389,2.4392,1192999993.0
2007-05-24 12:40:00,2.4392,2.43945,2.439,2.43905,1378799999.0
2007-05-24 12:45:00,2.4393,2.4397,2.4389,2.4393,2388099983.0
2007-05-24 12:50:00,2.4393,2.4399,2.4393,2.4399,1005799995.0
2007-05-24 12:55:00,2.4399,2.4403,2.4396,2.4398,1839600001.0
2007-05-24 13:00:00,2.4398,2.4405,2.4395,2.4403,1916199997.0
2007-05-24 13:05:00,2.4403,2.4405,2.4398,2.4402,1288300003.0
2007-05-24 13:10:00,2.4402,2.4405,2.4399,2.4401,1980199990.0
2007-05-24 13:15:00,2.4402,2.4414,2.4401,2.4408,2895999994.0
2007-05-24 13:20:00,2.44085,2.4411,2.4403,2.4407,2211499989.0
2007-05-24 13:25:00,2.4409,2.4411,2.4405,2.44065,907699999.0
2007-05-24 13:30:00,2.4407,2.4415,2.4406,2.4411,1008799996.0
2007-05-24 13:35:00,2.4411,2.4414,2.4405,2.4406,2292999998.0
2007-05-24 13:40:00,2.4406,2.4411,2.4403,2.4405,1260899998.0
2007-05-24 13:45:00,2.4405,2.44125,2.44015,2.4407,2286599991.0
2007-05-24 13:50:00,2.4407,2.4411,2.4403,2.4407,1278000001.0
2007-05-24 13:55:00,2.44065,2.4412,2.44045,2.441,1816400002.0
2007-05-24 14:00:00,2.44105,2.4414,2.44095,2.4411,1394599995.0
2007-05-24 14:05:00,2.4412,2.4414,2.4398,2.4399,2925299988.0
2007-05-24 14:10:00,2.4399,2.4399,2.439,2.4393,2772699986.0
2007-05-24 14:15:00,2.4393,2.43965,2.4388,2.4392,2942799997.0
2007-05-24 14:20:00,2.43905,2.4392,2.4385,2.4388,2630599993.0
2007-05-24 14:25:00,2.4388,2.439,2.4383,2.4384,1964300004.0
2007-05-24 14:30:00,2.4384,2.4396,2.4368,2.4393,3664799998.0
2007-05-24 14:35:00,2.4393,2.4407,2.43915,2.4405,3879799997.0
2007-05-24 14:40:00,2.44045,2.4412,2.4402,2.4412,2843199996.0
2007-05-24 14:45:00,2.4412,2.4428,2.4411,2.4421,3280899999.0
2007-05-24 14:50:00,2.4421,2.4423,2.4412,2.4412,2344199999.0
2007-05-24 14:55:00,2.4413,2.4413,2.4407,2.4412,3097499985.0
2007-05-24 15:00:00,2.4411,2.4411,2.4404,2.4408,1919799992.0
2007-05-24 15:05:00,2.4408,2.441,2.44035,2.44095,1012199994.0
2007-05-24 15:10:00,2.44095,2.4416,2.4409,2.441,2283899990.0
2007-05-24 15:15:00,2.441,2.4414,2.4406,2.44125,2470199991.0
2007-05-24 15:20:00,2.44125,2.44195,2.4412,2.4417,3763000004.0
2007-05-24 15:25:00,2.4417,2.4418,2.4403,2.4411,2524899990.0
2007-05-24 15:30:00,2.4411,2.4414,2.44065,2.441,2358099998.0
2007-05-24 15:35:00,2.4411,2.4415,2.4406,2.4412,2953899981.0
2007-05-24 15:40:00,2.4412,2.4412,2.4403,2.44085,2331700003.0
2007-05-24 15:45:00,2.441,2.442,2.4407,2.4418,2239299990.0
2007-05-24 15:50:00,2.4418,2.442,2.4406,2.4408,2340499992.0
2007-05-24 15:55:00,2.4408,2.4412,2.4406,2.4412,1988399989.0
2007-05-24 16:00:00,2.4411,2.4438,2.4399,2.4434,3920599998.0
2007-05-24 16:05:00,2.4434,2.444,2.4431,2.4435,3976200000.0
2007-05-24 16:10:00,2.4435,2.4436,2.4423,2.4428,3388500000.0
2007-05-24 16:15:00,2.4428,2.4433,2.4422,2.4427,3310399998.0
2007-05-24 16:20:00,2.4427,2.4434,2.4415,2.4416,4321100007.0
2007-05-24 16:25:00,2.4417,2.4423,2.4412,2.4421,2745799990.0
2007-05-24 16:30:00,2.4421,2.443,2.4416,2.4422,2671900002.0
2007-05-24 16:35:00,2.4421,2.4425,2.441,2.4416,3119299999.0
2007-05-24 16:40:00,2.4417,2.442,2.4412,2.44145,2962000000.0
2007-05-24 16:45:00,2.4414,2.4414,2.4405,2.4406,1946499998.0
2007-05-24 16:50:00,2.4406,2.4409,2.43985,2.4408,2027299996.0
2007-05-24 16:55:00,2.4408,2.441,2.4389,2.4394,3649800004.0
2007-05-24 17:00:00,2.4394,2.4407,2.4391,2.4403,2949199993.0
2007-05-24 17:05:00,2.4403,2.4407,2.44005,2.4407,772900001.0
2007-05-24 17:10:00,2.4406,2.4411,2.4404,2.4409,2746600003.0
2007-05-24 17:15:00,2.4409,2.441,2.4398,2.44,1908899997.0
2007-05-24 17:20:00,2.44,2.4411,2.4399,2.4406,1774099995.0
2007-05-24 17:25:00,2.4406,2.4406,2.4389,2.4392,2123299997.0
2007-05-24 17:30:00,2.4392,2.44,2.4392,2.43965,1446699998.0
2007-05-24 17:35:00,2.4397,2.4403,2.4394,2.4397,1897999992.0
2007-05-24 17:40:00,2.4397,2.4398,2.4388,2.4394,2275299991.0
2007-05-24 17:45:00,2.4394,2.4398,2.4391,2.4395,2063200007.0
2007-05-24 17:50:00,2.43935,2.4409,2.4393,2.43985,1757300003.0
2007-05-24 17:55:00,2.4398,2.4406,2.4396,2.44045,1172100000.0
2007-05-24 18:00:00,2.4406,2.4406,2.43965,2.4403,1921399999.0
2007-05-24 18:05:00,2.4403,2.4405,2.4396,2.4399,1847900000.0
2007-05-24 18:10:00,2.4399,2.44,2.4392,2.4395,1569400004.0
2007-05-24 18:15:00,2.4395,2.4404,2.4394,2.4398,1578300000.0
2007-05-24 18:20:00,2.4398,2.4402,2.4384,2.4388,1897899999.0
2007-05-24 18:25:00,2.4388,2.4389,2.4382,2.4388,1217800001.0
2007-05-24 18:30:00,2.4388,2.4394,2.43855,2.4387,1049600000.0
2007-05-24 18:35:00,2.4387,2.4387,2.4373,2.4375,986899999.0
2007-05-24 18:40:00,2.4375,2.4381,2.4375,2.4381,1082000000.0
2007-05-24 18:45:00,2.4381,2.4391,2.4378,2.4388,865599999.0
2007-05-24 18:50:00,2.4388,2.4391,2.438,2.4385,618199999.0
2007-05-24 18:55:00,2.4385,2.4389,2.4383,2.4386,912800000.0
2007-05-24 19:00:00,2.4386,2.4391,2.4386,2.439,450900000.0
2007-05-24 19:05:00,2.4393,2.4393,2.43845,2.4385,602599999.0
2007-05-24 19:10:00,2.4385,2.43895,2.4384,2.4389,628700001.0
2007-05-24 19:15:00,2.4389,2.4391,2.4386,2.43885,609600000.0
2007-05-24 19:20:00,2.43885,2.43885,2.4375,2.4386,1326200001.0
2007-05-24 19:25:00,2.4387,2.4387,2.4377,2.438,629600000.0
2007-05-24 19:30:00,2.438,2.43835,2.43785,2.4382,536100000.0
2007-05-24 19:35:00,2.4382,2.4382,2.43765,2.438,605000000.0
2007-05-24 19:40:00,2.438,2.4382,2.43735,2.4378,898500000.0
2007-05-24 19:45:00,2.4379,2.4389,2.4377,2.4385,1248500000.0
2007-05-24 19:50:00,2.4386,2.4391,2.4385,2.439,593799999.0
2007-05-24 19:55:00,2.439,2.4391,2.4379,2.438,861400000.0
2007-05-24 20:00:00,2.4379,2.4385,2.4378,2.4381,506300001.0
2007-05-24 20:05:00,2.4382,2.4384,2.4376,2.4384,797599999.0
2007-05-24 20:10:00,2.4382,2.4389,2.4381,2.4381,488400000.0
2007-05-24 20:15:00,2.4381,2.4382,2.43735,2.4377,873999998.0
2007-05-24 20:20:00,2.4375,2.4382,2.4375,2.43775,527499998.0
2007-05-24 20:25:00,2.4377,2.4384,2.4377,2.438,553499999.0
2007-05-24 20:30:00,2.4381,2.4384,2.4378,2.43825,552000000.0
2007-05-24 20:35:00,2.43825,2.4387,2.4376,2.4382,1160799999.0
2007-05-24 20:40:00,2.43815,2.4382,2.437,2.4376,1126099999.0
2007-05-24 20:45:00,2.4376,2.43765,2.4363,2.4368,1177499999.0
2007-05-24 20:50:00,2.4368,2.437,2.4365,2.4368,1174100007.0
2007-05-24 20:55:00,2.4368,2.437,2.43645,2.4368,1264900000.0
2007-05-24 21:00:00,2.4368,2.43745,2.4366,2.4373,893600002.0
2007-05-24 21:05:00,2.4373,2.4384,2.4371,2.4382,730200000.0
2007-05-24 21:10:00,2.4382,2.4384,2.4379,2.438,604300000.0
2007-05-24 21:15:00,2.43795,2.438,2.43745,2.43785,543800000.0
2007-05-24 21:20:00,2.438,2.438,2.4375,2.4379,463600000.0
2007-05-24 21:25:00,2.4379,2.4382,2.4379,2.43805,292900000.0
2007-05-24 21:30:00,2.4381,2.4385,2.43772,2.4385,354600000.0
2007-05-24 21:35:00,2.4384,2.4384,2.43795,2.43815,421400000.0
2007-05-24 21:40:00,2.43815,2.43815,2.4374,2.43775,691200000.0
2007-05-24 21:45:00,2.4378,2.43785,2.43745,2.4376,934300000.0
2007-05-24 21:50:00,2.4376,2.4378,2.43705,2.4372,941600001.0
2007-05-24 21:55:00,2.4372,2.4372,2.4365,2.4371,1040400000.0
2007-05-24 22:00:00,2.4371,2.4372,2.43625,2.43665,940999999.0
2007-05-24 22:05:00,2.4365,2.43655,2.43585,2.43655,1259599998.0
2007-05-24 22:10:00,2.43655,2.43755,2.4362,2.43745,772100000.0
2007-05-24 22:15:00,2.43745,2.43755,2.437,2.4374,603300000.0
2007-05-24 22:20:00,2.4374,2.4374,2.4369,2.4369,603900000.0
2007-05-24 22:25:00,2.4369,2.4369,2.4364,2.4369,539000000.0
2007-05-24 22:30:00,2.4369,2.437,2.43665,2.4367,230600000.0
2007-05-24 22:35:00,2.43604,2.43695,2.43594,2.4367,296200000.0
2007-05-24 22:40:00,2.4367,2.4367,2.43588,2.4365,313900000.0
2007-05-24 22:45:00,2.4365,2.4365,2.43615,2.4363,336900001.0
2007-05-24 22:50:00,2.4362,2.43675,2.43615,2.4366,600700001.0
2007-05-24 22:55:00,2.4366,2.4368,2.4364,2.4368,422100000.0
2007-05-24 23:00:00,2.4366,2.4366,2.4362,2.4365,365900000.0
2007-05-24 23:05:00,2.4365,2.437,2.4363,2.4368,397800000.0
2007-05-24 23:10:00,2.4368,2.4371,2.4367,2.4371,146300000.0
2007-05-24 23:15:00,2.437,2.4372,2.4365,2.4369,237700000.0
2007-05-24 23:20:00,2.437,2.43745,2.43652,2.43745,165700000.0
2007-05-24 23:25:00,2.4376,2.4376,2.43654,2.43659,238300000.0
2007-05-24 23:30:00,2.43715,2.43715,2.4365,2.4365,190700000.0
2007-05-24 23:35:00,2.43655,2.43685,2.4355,2.4357,267600000.0
2007-05-24 23:40:00,2.4357,2.4357,2.43545,2.43545,85700000.0
2007-05-24 23:45:00,2.4357,2.4358,2.43496,2.4358,269400000.0
2007-05-24 23:50:00,2.43518,2.4358,2.4351,2.43555,368300000.0
2007-05-24 23:55:00,2.4356,2.43565,2.43518,2.43565,152600000.0
2007-05-25 00:00:00,2.4358,2.43625,2.43555,2.43625,362200000.0
2007-05-25 00:05:00,2.4362,2.43665,2.43595,2.4366,238500000.0
2007-05-25 00:10:00,2.4366,2.43695,2.4364,2.4369,216000000.0
2007-05-25 00:15:00,2.4369,2.4375,2.43623,2.43735,500800000.0
2007-05-25 00:20:00,2.4375,2.4376,2.4363,2.4366,333100000.0
2007-05-25 00:25:00,2.43665,2.43665,2.4358,2.43635,489900000.0
2007-05-25 00:30:00,2.4365,2.4367,2.436,2.4364,716500000.0
2007-05-25 00:35:00,2.4364,2.4367,2.4362,2.4364,534399999.0
2007-05-25 00:40:00,2.4364,2.43705,2.4362,2.43665,446900000.0
2007-05-25 00:45:00,2.4367,2.4369,2.4365,2.4367,283200000.0
2007-05-25 00:50:00,2.4367,2.4367,2.43606,2.43658,143500000.0
2007-05-25 00:55:00,2.4366,2.43735,2.43621,2.4369,347300000.0
2007-05-25 01:00:00,2.4369,2.43725,2.4367,2.4368,232500000.0
2007-05-25 01:05:00,2.4366,2.4375,2.43641,2.4372,381800000.0
2007-05-25 01:10:00,2.4372,2.4374,2.43694,2.4373,144300000.0
2007-05-25 01:15:00,2.4373,2.4375,2.437,2.43745,386800001.0
2007-05-25 01:20:00,2.4374,2.43745,2.4373,2.43745,193300000.0
2007-05-25 01:25:00,2.4374,2.4374,2.43684,2.4374,258300000.0
2007-05-25 01:30:00,2.4374,2.4374,2.4371,2.4371,313600000.0
2007-05-25 01:35:00,2.43715,2.43715,2.4365,2.4367,598900000.0
2007-05-25 01:40:00,2.4367,2.437,2.4357,2.4368,1050000000.0
2007-05-25 01:45:00,2.4368,2.437,2.4365,2.4366,451500000.0
2007-05-25 01:50:00,2.4366,2.4369,2.4364,2.4367,340800000.0
2007-05-25 01:55:00,2.4367,2.4373,2.43617,2.4373,272600000.0
2007-05-25 02:00:00,2.4372,2.4373,2.4371,2.4372,147600000.0
2007-05-25 02:05:00,2.43715,2.4374,2.4371,2.4374,223000000.0
2007-05-25 02:10:00,2.43735,2.4374,2.4372,2.4373,290300000.0
2007-05-25 02:15:00,2.4374,2.4375,2.4373,2.4375,156500000.0
2007-05-25 02:20:00,2.4375,2.4376,2.437,2.4372,947300000.0
2007-05-25 02:25:00,2.4372,2.4373,2.4369,2.4371,314300000.0
2007-05-25 02:30:00,2.4373,2.4373,2.4369,2.4373,404900000.0
2007-05-25 02:35:00,2.4373,2.4379,2.4368,2.4375,987000000.0
2007-05-25 02:40:00,2.4375,2.43755,2.4369,2.4371,872200000.0
2007-05-25 02:45:00,2.4371,2.4375,2.437,2.43725,762400000.0
2007-05-25 02:50:00,2.43725,2.43725,2.4368,2.4368,705900000.0
2007-05-25 02:55:00,2.4367,2.4375,2.4367,2.4374,829599997.0
2007-05-25 03:00:00,2.4373,2.4374,2.4367,2.437,696400000.0
2007-05-25 03:05:00,2.437,2.4376,2.4361,2.4361,1400400001.0
2007-05-25 03:10:00,2.4361,2.4364,2.4351,2.4356,1445200000.0
2007-05-25 03:15:00,2.4356,2.4358,2.43495,2.4357,1495700001.0
2007-05-25 03:20:00,2.4357,2.4361,2.4354,2.4357,880100000.0
2007-05-25 03:25:00,2.4356,2.4356,2.4351,2.4352,796599998.0
2007-05-25 03:30:00,2.4352,2.436,2.4352,2.4355,1035700000.0
2007-05-25 03:35:00,2.4358,2.4361,2.435,2.435,837700000.0
2007-05-25 03:40:00,2.435,2.4366,2.4347,2.4364,1164400004.0
2007-05-25 03:45:00,2.4366,2.4373,2.4361,2.4364,835500000.0
2007-05-25 03:50:00,2.4364,2.4366,2.4356,2.4358,507599999.0
2007-05-25 03:55:00,2.4358,2.4362,2.4356,2.4357,490000000.0
2007-05-25 04:00:00,2.4358,2.4362,2.4357,2.4361,522400000.0
2007-05-25 04:05:00,2.4361,2.4371,2.4361,2.437,506000000.0
2007-05-25 04:10:00,2.437,2.4377,2.4369,2.4375,618300000.0
2007-05-25 04:15:00,2.4375,2.438,2.4373,2.4377,709700000.0
2007-05-25 04:20:00,2.4377,2.4381,2.4373,2.4381,717200000.0
2007-05-25 04:25:00,2.4381,2.4382,2.4377,2.4378,460400000.0
2007-05-25 04:30:00,2.4378,2.4383,2.4376,2.43805,792100000.0
2007-05-25 04:35:00,2.438,2.4381,2.4376,2.4379,507900000.0
2007-05-25 04:40:00,2.4379,2.4381,2.43748,2.43768,251800000.0
2007-05-25 04:45:00,2.4381,2.4384,2.438,2.4383,339100000.0
2007-05-25 04:50:00,2.4383,2.4385,2.4375,2.43778,323900000.0
2007-05-25 04:55:00,2.4384,2.4384,2.438,2.4381,252600000.0
2007-05-25 05:00:00,2.4381,2.4385,2.438,2.4385,357699999.0
2007-05-25 05:05:00,2.43835,2.4386,2.4383,2.4385,359800000.0
2007-05-25 05:10:00,2.4385,2.4391,2.4385,2.4387,722300000.0
2007-05-25 05:15:00,2.4387,2.439,2.4382,2.43885,616800001.0
2007-05-25 05:20:00,2.43885,2.439,2.4386,2.4388,389000000.0
2007-05-25 05:25:00,2.4388,2.4389,2.43816,2.4385,328400000.0
2007-05-25 05:30:00,2.4385,2.4385,2.43794,2.4381,191700000.0
2007-05-25 05:35:00,2.43759,2.4382,2.43745,2.4382,556600000.0
2007-05-25 05:40:00,2.4382,2.4383,2.438,2.4383,384600000.0
2007-05-25 05:45:00,2.4384,2.4388,2.4384,2.4386,410000000.0
2007-05-25 05:50:00,2.4386,2.4388,2.4382,2.4384,472700000.0
2007-05-25 05:55:00,2.4385,2.4387,2.4385,2.4386,338600000.0
2007-05-25 06:00:00,2.4386,2.4388,2.438,2.4383,898700000.0
2007-05-25 06:05:00,2.4384,2.4388,2.438,2.4387,1396899997.0
2007-05-25 06:10:00,2.4387,2.4391,2.4383,2.4387,664000000.0
2007-05-25 06:15:00,2.43814,2.4389,2.43814,2.4389,355199999.0
2007-05-25 06:20:00,2.4389,2.4389,2.4383,2.4384,506900000.0
2007-05-25 06:25:00,2.4384,2.4386,2.4382,2.4383,391400000.0
2007-05-25 06:30:00,2.4383,2.4387,2.4381,2.4385,698899999.0
2007-05-25 06:35:00,2.4386,2.4389,2.43794,2.4388,403700000.0
2007-05-25 06:40:00,2.4387,2.4394,2.4387,2.4388,417100000.0
2007-05-25 06:45:00,2.4388,2.4389,2.4381,2.4383,624600000.0
2007-05-25 06:50:00,2.4383,2.4385,2.4381,2.4384,208600000.0
2007-05-25 06:55:00,2.4384,2.4385,2.438,2.4382,373600000.0
2007-05-25 07:00:00,2.4382,2.4383,2.43773,2.4383,172700000.0
2007-05-25 07:05:00,2.4383,2.4385,2.438,2.43815,326100000.0
2007-05-25 07:10:00,2.4381,2.4384,2.438,2.4384,258400000.0
2007-05-25 07:15:00,2.4384,2.4386,2.4383,2.4384,218200000.0
2007-05-25 07:20:00,2.4384,2.4387,2.4382,2.4384,592200000.0
2007-05-25 07:25:00,2.4384,2.4393,2.4382,2.4388,917700000.0
2007-05-25 07:30:00,2.4388,2.439,2.4382,2.4385,851700000.0
2007-05-25 07:35:00,2.4385,2.4386,2.4374,2.4376,996500000.0
2007-05-25 07:40:00,2.4376,2.43895,2.4373,2.43875,1157200001.0
2007-05-25 07:45:00,2.43895,2.4392,2.43805,2.4388,987300003.0
2007-05-25 07:50:00,2.4386,2.43905,2.4383,2.43855,820200000.0
2007-05-25 07:55:00,2.4385,2.439,2.4383,2.4386,890300000.0
2007-05-25 08:00:00,2.4386,2.4389,2.43761,2.43865,306000000.0
2007-05-25 08:05:00,2.4387,2.4402,2.43855,2.43987,1079999996.0
2007-05-25 08:10:00,2.43997,2.43997,2.43864,2.4397,701499991.0
2007-05-25 08:15:00,2.4398,2.44065,2.4398,2.4402,1433300000.0
2007-05-25 08:20:00,2.4403,2.4407,2.4394,2.4396,1785700001.0
2007-05-25 08:25:00,2.4396,2.4403,2.439,2.43995,2063800000.0
2007-05-25 08:30:00,2.44,2.4404,2.4397,2.4401,2281200002.0
2007-05-25 08:35:00,2.4402,2.4409,2.4397,2.4408,2244300004.0
2007-05-25 08:40:00,2.4407,2.44105,2.4403,2.4407,2540299999.0
2007-05-25 08:45:00,2.4407,2.44125,2.4403,2.44065,1844599999.0
2007-05-25 08:50:00,2.44065,2.4414,2.4404,2.44085,2684099999.0
2007-05-25 08:55:00,2.4408,2.441,2.44,2.4403,2075700001.0
2007-05-25 09:00:00,2.4403,2.4408,2.4402,2.4407,699787500.0
2007-05-25 09:05:00,2.4407,2.4408,2.4389,2.4392,2590425005.0
2007-05-25 09:10:00,2.4392,2.4407,2.4392,2.44045,1865300000.0
2007-05-25 09:15:00,2.44045,2.4406,2.4393,2.4398,1445200001.0
2007-05-25 09:20:00,2.4398,2.44,2.4388,2.4388,2898399995.0
2007-05-25 09:25:00,2.4389,2.4395,2.4364,2.43855,3341500002.0
2007-05-25 09:30:00,2.4385,2.4395,2.4384,2.43885,3479400002.0
2007-05-25 09:35:00,2.43885,2.4393,2.4385,2.4388,3045999997.0
2007-05-25 09:40:00,2.4388,2.439,2.4373,2.4378,3981799997.0
2007-05-25 09:45:00,2.4378,2.438,2.4364,2.43695,2555899999.0
2007-05-25 09:50:00,2.43695,2.4374,2.4364,2.4367,2613000000.0
2007-05-25 09:55:00,2.4368,2.4368,2.4343,2.4345,2709100000.0
2007-05-25 10:00:00,2.4345,2.4353,2.4344,2.4345,2674000001.0
2007-05-25 10:05:00,2.4344,2.43485,2.4338,2.4346,1789099999.0
2007-05-25 10:10:00,2.4346,2.43615,2.4344,2.4354,2514799998.0
2007-05-25 10:15:00,2.4354,2.43655,2.4354,2.4358,1828100001.0
2007-05-25 10:20:00,2.4358,2.4361,2.4354,2.43595,1757699999.0
2007-05-25 10:25:00,2.43595,2.4362,2.4351,2.4361,2188800003.0
2007-05-25 10:30:00,2.4362,2.43675,2.4358,2.4361,2277100001.0
2007-05-25 10:35:00,2.43605,2.4368,2.43605,2.4363,1695399999.0
2007-05-25 10:40:00,2.4363,2.4365,2.43535,2.43625,1720099994.0
2007-05-25 10:45:00,2.43625,2.43625,2.4351,2.43575,1616199997.0
2007-05-25 10:50:00,2.43575,2.436,2.4355,2.43595,1255000000.0
2007-05-25 10:55:00,2.436,2.4366,2.4355,2.4359,1132400000.0
2007-05-25 11:00:00,2.4359,2.43785,2.4353,2.4372,2213799999.0
2007-05-25 11:05:00,2.4372,2.43765,2.43655,2.43675,1320600000.0
2007-05-25 11:10:00,2.43665,2.4375,2.4366,2.43735,1346100000.0
2007-05-25 11:15:00,2.4374,2.4375,2.43705,2.4372,1002699999.0
2007-05-25 11:20:00,2.4372,2.4376,2.4366,2.4366,1666499997.0
2007-05-25 11:25:00,2.43665,2.4374,2.4364,2.4373,905500000.0
2007-05-25 11:30:00,2.4369,2.43775,2.4364,2.43715,1270199991.0
2007-05-25 11:35:00,2.4372,2.43735,2.4365,2.43695,1122500000.0
2007-05-25 11:40:00,2.437,2.4371,2.4368,2.4371,330900000.0
2007-05-25 11:45:00,2.4372,2.43725,2.4367,2.4371,1078600000.0
2007-05-25 11:50:00,2.4371,2.4386,2.4371,2.43845,1267200000.0
2007-05-25 11:55:00,2.43845,2.43845,2.4379,2.438,795699997.0
2007-05-25 12:00:00,2.43748,2.43815,2.43738,2.4379,679600000.0
2007-05-25 12:05:00,2.4379,2.4381,2.4376,2.4379,755700000.0
2007-05-25 12:10:00,2.4379,2.438,2.4369,2.4373,1501500001.0
2007-05-25 12:15:00,2.4373,2.4375,2.4365,2.43725,1095300000.0
2007-05-25 12:20:00,2.4372,2.4375,2.4365,2.43675,938800001.0
2007-05-25 12:25:00,2.4368,2.4372,2.4362,2.437,961200001.0
2007-05-25 12:30:00,2.4369,2.4373,2.4367,2.4372,776000003.0
2007-05-25 12:35:00,2.4372,2.4373,2.4369,2.4371,769300003.0
2007-05-25 12:40:00,2.4371,2.4372,2.4367,2.437,869900000.0
2007-05-25 12:45:00,2.437,2.43705,2.43625,2.43625,778300000.0
2007-05-25 12:50:00,2.4363,2.4364,2.4358,2.436,1356500002.0
2007-05-25 12:55:00,2.4361,2.4374,2.4356,2.437,2154700003.0
2007-05-25 13:00:00,2.437,2.4375,2.43625,2.4366,1614000000.0
2007-05-25 13:05:00,2.4365,2.438,2.4362,2.4365,1321600000.0
2007-05-25 13:10:00,2.4365,2.4373,2.4365,2.4373,788100000.0
2007-05-25 13:15:00,2.4373,2.4373,2.4362,2.4365,640499999.0
2007-05-25 13:20:00,2.4365,2.4369,2.43615,2.43655,887000000.0
2007-05-25 13:25:00,2.4366,2.4371,2.4365,2.4365,730800000.0
2007-05-25 13:30:00,2.4365,2.4365,2.4355,2.4362,961400000.0
2007-05-25 13:35:00,2.4362,2.4365,2.436,2.43645,500900000.0
2007-05-25 13:40:00,2.4365,2.4368,2.4363,2.4363,578200000.0
2007-05-25 13:45:00,2.4363,2.4365,2.4358,2.43595,671899999.0
2007-05-25 13:50:00,2.4359,2.4363,2.4358,2.436,564100002.0
2007-05-25 13:55:00,2.436,2.436,2.4354,2.4354,778400001.0
2007-05-25 14:00:00,2.4355,2.4358,2.4349,2.4358,1216800006.0
2007-05-25 14:05:00,2.4357,2.4359,2.4352,2.4355,1187999998.0
2007-05-25 14:10:00,2.4355,2.4357,2.435,2.4352,1356500000.0
2007-05-25 14:15:00,2.4351,2.4354,2.4344,2.4346,2313799997.0
2007-05-25 14:20:00,2.4346,2.4349,2.4338,2.43475,2613900000.0
2007-05-25 14:25:00,2.43475,2.4359,2.4347,2.4354,1441600000.0
2007-05-25 14:30:00,2.4355,2.4355,2.4346,2.43465,1288900000.0
2007-05-25 14:35:00,2.4347,2.435,2.4344,2.435,1205999998.0
2007-05-25 14:40:00,2.435,2.43535,2.4346,2.4349,1591800001.0
2007-05-25 14:45:00,2.4347,2.43515,2.4343,2.435,1514000000.0
2007-05-25 14:50:00,2.4349,2.4355,2.4346,2.4348,2072500001.0
2007-05-25 14:55:00,2.4348,2.435,2.4341,2.4346,2201200001.0
2007-05-25 15:00:00,2.4346,2.435,2.4341,2.43415,1697299994.0
2007-05-25 15:05:00,2.43415,2.4346,2.4338,2.4343,1846500001.0
2007-05-25 15:10:00,2.4343,2.4346,2.4339,2.4341,1241400001.0
2007-05-25 15:15:00,2.4341,2.4343,2.4338,2.4343,1069199999.0
2007-05-25 15:20:00,2.4342,2.4348,2.434,2.4346,1218000003.0
2007-05-25 15:25:00,2.4346,2.4346,2.4341,2.4344,724200000.0
2007-05-25 15:30:00,2.4344,2.4344,2.4338,2.4344,1394900000.0
2007-05-25 15:35:00,2.4345,2.4348,2.4339,2.434,1851400003.0
2007-05-25 15:40:00,2.434,2.4345,2.4339,2.4345,1350300000.0
2007-05-25 15:45:00,2.4345,2.4345,2.4338,2.43425,1080100001.0
2007-05-25 15:50:00,2.4342,2.43545,2.434,2.4349,2308200004.0
2007-05-25 15:55:00,2.4349,2.43575,2.4338,2.4348,2095099996.0
2007-05-25 16:00:00,2.434,2.4359,2.4326,2.4357,2782800000.0
2007-05-25 16:05:00,2.4357,2.4366,2.434,2.4358,3412899998.0
2007-05-25 16:10:00,2.4358,2.4365,2.43525,2.4363,3023600005.0
2007-05-25 16:15:00,2.4363,2.437,2.43585,2.43625,3003899998.0
2007-05-25 16:20:00,2.4363,2.4363,2.43495,2.4354,2835300000.0
2007-05-25 16:25:00,2.4352,2.4361,2.435,2.43585,2838500001.0
2007-05-25 16:30:00,2.43585,2.43595,2.4347,2.4355,1993400000.0
2007-05-25 16:35:00,2.4355,2.4357,2.43505,2.4356,2202900001.0
2007-05-25 16:40:00,2.4357,2.4359,2.43535,2.43575,1387400001.0
2007-05-25 16:45:00,2.4357,2.43585,2.435,2.4351,1272799999.0
2007-05-25 16:50:00,2.4351,2.4357,2.435,2.4355,1459399996.0
2007-05-25 16:55:00,2.4355,2.4361,2.43525,2.43535,1702000000.0
2007-05-25 17:00:00,2.43535,2.4358,2.4349,2.4356,2241900001.0
2007-05-25 17:05:00,2.4354,2.4357,2.4348,2.4352,1876000002.0
2007-05-25 17:10:00,2.4352,2.4358,2.435,2.4357,1686499998.0
2007-05-25 17:15:00,2.4357,2.4364,2.43545,2.4362,1888100001.0
2007-05-25 17:20:00,2.4361,2.4365,2.4355,2.4356,2010700006.0
2007-05-25 17:25:00,2.4356,2.436,2.4354,2.4357,1044200002.0
2007-05-25 17:30:00,2.4357,2.4366,2.4356,2.4364,1484699998.0
2007-05-25 17:35:00,2.4366,2.4372,2.4361,2.4369,1734300000.0
2007-05-25 17:40:00,2.4369,2.4372,2.43665,2.4369,2070000000.0
2007-05-25 17:45:00,2.4369,2.4372,2.4367,2.4372,1226800000.0
2007-05-25 17:50:00,2.4372,2.4374,2.4369,2.4371,1631199999.0
2007-05-25 17:55:00,2.4371,2.4375,2.4369,2.4373,936700001.0
2007-05-25 18:00:00,2.4372,2.4372,2.4368,2.4369,1178800002.0
2007-05-25 18:05:00,2.4369,2.4373,2.4368,2.4371,1302300000.0
2007-05-25 18:10:00,2.4371,2.4374,2.4368,2.437,1675799988.0
2007-05-25 18:15:00,2.437,2.437,2.4359,2.436,750100000.0
2007-05-25 18:20:00,2.436,2.4363,2.4359,2.4363,1430499999.0
2007-05-25 18:25:00,2.4363,2.4364,2.4358,2.4359,730500002.0
2007-05-25 18:30:00,2.436,2.436,2.43538,2.436,1021300002.0
2007-05-25 18:35:00,2.43541,2.4364,2.43541,2.4364,416812500.0
2007-05-25 18:40:00,2.4364,2.4366,2.4361,2.4362,603800000.0
2007-05-25 18:45:00,2.43625,2.43635,2.436,2.4362,315700000.0
2007-05-25 18:50:00,2.4362,2.4362,2.43585,2.4361,600700000.0
2007-05-25 18:55:00,2.4361,2.4363,2.43595,2.436,840000000.0
2007-05-25 19:00:00,2.4361,2.4363,2.4352,2.4361,1044100002.0
2007-05-25 19:05:00,2.43625,2.43675,2.436,2.43675,535800000.0
2007-05-25 19:10:00,2.4368,2.4369,2.43645,2.4367,599600000.0
2007-05-25 19:15:00,2.4367,2.437,2.4365,2.4369,623200000.0
2007-05-25 19:20:00,2.4369,2.4375,2.4367,2.4372,536300000.0
2007-05-25 19:25:00,2.4371,2.4376,2.4371,2.4376,355100000.0
2007-05-25 19:30:00,2.43755,2.43755,2.437,2.43705,663199997.0
2007-05-25 19:35:00,2.4371,2.4374,2.43685,2.4373,494500000.0
2007-05-25 19:40:00,2.4373,2.4375,2.437,2.4375,536800000.0
2007-05-25 19:45:00,2.4375,2.4376,2.4373,2.4374,293800000.0
2007-05-25 19:50:00,2.4374,2.4374,2.43683,2.4374,175200000.0
2007-05-25 19:55:00,2.4374,2.4377,2.437,2.4371,525800000.0
2007-05-25 20:00:00,2.43705,2.43705,2.4367,2.4368,145600000.0
2007-05-25 20:05:00,2.4368,2.43705,2.43665,2.43695,408000000.0
2007-05-25 20:10:00,2.43695,2.43735,2.43668,2.43686,272200000.0
2007-05-25 20:15:00,2.43682,2.43735,2.4364,2.437,484000000.0
2007-05-25 20:20:00,2.437,2.4373,2.4367,2.4371,185500000.0
2007-05-25 20:25:00,2.4371,2.4377,2.43695,2.4374,333700000.0
2007-05-25 20:30:00,2.4374,2.4374,2.43672,2.43705,175600000.0
2007-05-25 20:35:00,2.43705,2.4371,2.43655,2.43665,287600000.0
2007-05-25 20:40:00,2.4367,2.4371,2.4365,2.43685,438600000.0
2007-05-25 20:45:00,2.4369,2.4374,2.4366,2.43735,205600000.0
2007-05-25 20:50:00,2.43735,2.43745,2.43715,2.43715,116600000.0
2007-05-25 20:55:00,2.43715,2.4373,2.4367,2.4367,250400000.0
2007-05-25 21:00:00,2.4368,2.4369,2.4363,2.4363,574400000.0
2007-05-25 21:05:00,2.4363,2.43655,2.4355,2.4356,528100000.0
2007-05-25 21:10:00,2.4354,2.4358,2.4353,2.4355,536400000.0
2007-05-25 21:15:00,2.4355,2.4362,2.4354,2.43605,532400000.0
2007-05-25 21:20:00,2.43605,2.4362,2.436,2.43615,84800000.0
2007-05-25 21:25:00,2.4364,2.4366,2.43615,2.4363,458400000.0
2007-05-25 21:30:00,2.4364,2.4367,2.43615,2.43615,326000000.0
2007-05-25 21:35:00,2.4362,2.4365,2.4361,2.4364,290900000.0
2007-05-25 21:40:00,2.43645,2.4368,2.43615,2.43655,786300000.0
2007-05-25 21:45:00,2.4366,2.4369,2.4361,2.4363,1077000002.0
2007-05-25 21:50:00,2.4363,2.4365,2.4359,2.4365,795800000.0
2007-05-25 21:55:00,2.4365,2.4365,2.4358,2.4359,981500000.0
2007-05-25 22:00:00,2.4359,2.4361,2.4358,2.436,146700000.0
2007-05-25 22:05:00,2.436,2.43635,2.4357,2.4362,309300000.0
2007-05-25 22:10:00,2.4364,2.4366,2.4359,2.4359,440200000.0
2007-05-25 22:15:00,2.4359,2.4366,2.4358,2.4365,377000000.0
2007-05-25 22:20:00,2.4365,2.4366,2.4362,2.4365,256900000.0
2007-05-25 22:25:00,2.4365,2.4369,2.4363,2.43665,579100000.0
2007-05-25 22:30:00,2.4366,2.43705,2.43625,2.43625,352400000.0
2007-05-25 22:35:00,2.4363,2.43635,2.4357,2.4358,235200000.0
2007-05-25 22:40:00,2.4359,2.4364,2.43575,2.436,209900000.0
2007-05-25 22:45:00,2.436,2.4362,2.43516,2.43545,276362499.0
2007-05-25 22:50:00,2.43545,2.4359,2.43495,2.4353,351700000.0
2007-05-25 22:55:00,2.4353,2.4365,2.4353,2.4362,407700000.0
2007-05-27 23:00:00,2.4349,2.43529,2.43465,2.4348,277100000.0
2007-05-27 23:05:00,2.43499,2.43501,2.43456,2.43474,111200000.0
2007-05-27 23:10:00,2.435,2.435,2.43448,2.43491,79300000.0
2007-05-27 23:15:00,2.43497,2.4352,2.4344,2.4349,122900000.0
2007-05-27 23:20:00,2.435,2.43531,2.43465,2.43485,124100000.0
2007-05-27 23:25:00,2.4354,2.4355,2.43465,2.43485,115200000.0
2007-05-27 23:30:00,2.4348,2.4353,2.4348,2.4351,222000004.0
2007-05-27 23:35:00,2.4348,2.4353,2.43475,2.4352,111500000.0
2007-05-27 23:40:00,2.4354,2.4354,2.4339,2.4348,170900000.0
2007-05-27 23:45:00,2.4346,2.4351,2.4345,2.4349,164800000.0
2007-05-27 23:50:00,2.4349,2.4351,2.4345,2.4347,101800000.0
2007-05-27 23:55:00,2.4345,2.4349,2.4336,2.4347,329400000.0
2007-05-28 00:00:00,2.4347,2.4363,2.434,2.4349,158400000.0
2007-05-28 00:05:00,2.4349,2.4361,2.4345,2.4349,182500000.0
2007-05-28 00:10:00,2.435,2.4357,2.4348,2.4349,74600000.0
2007-05-28 00:15:00,2.4351,2.4353,2.4347,2.4347,104600000.0
2007-05-28 00:20:00,2.4346,2.4353,2.43422,2.43457,198300000.0
2007-05-28 00:25:00,2.43465,2.4356,2.43427,2.4354,323200000.0
2007-05-28 00:30:00,2.4353,2.4356,2.4351,2.4352,55200000.0
2007-05-28 00:35:00,2.4354,2.4355,2.4349,2.4351,43200000.0
2007-05-28 00:40:00,2.435,2.4354,2.4346,2.4347,83100000.0
2007-05-28 00:45:00,2.43438,2.4353,2.43389,2.4344,242300000.0
2007-05-28 00:50:00,2.4342,2.4344,2.4337,2.4341,201700000.0
2007-05-28 00:55:00,2.4343,2.4345,2.4336,2.4339,240600000.0
2007-05-28 01:00:00,2.4339,2.4341,2.4334,2.434,177900000.0
2007-05-28 01:05:00,2.4341,2.435,2.4336,2.4349,169500000.0
2007-05-28 01:10:00,2.4349,2.4351,2.4341,2.4347,202200000.0
2007-05-28 01:15:00,2.4349,2.4353,2.4341,2.4344,98800000.0
2007-05-28 01:20:00,2.43416,2.4348,2.43414,2.4348,87000000.0
2007-05-28 01:25:00,2.4348,2.435,2.4344,2.4345,266700000.0
2007-05-28 01:30:00,2.4346,2.4349,2.4343,2.4344,99200000.0
2007-05-28 01:35:00,2.4344,2.4346,2.434,2.4343,138800000.0
2007-05-28 01:40:00,2.4343,2.4352,2.434,2.435,451900000.0
2007-05-28 01:45:00,2.4351,2.4351,2.43421,2.4346,338800000.0
2007-05-28 01:50:00,2.4345,2.4351,2.4344,2.435,140800000.0
2007-05-28 01:55:00,2.4349,2.4352,2.4343,2.4348,153100000.0
2007-05-28 02:00:00,2.4346,2.4351,2.4345,2.4348,266900000.0
2007-05-28 02:05:00,2.4348,2.4351,2.43385,2.4347,305200000.0
2007-05-28 02:10:00,2.4347,2.435,2.4344,2.4349,244800000.0
2007-05-28 02:15:00,2.4346,2.435,2.43392,2.4346,434400000.0
2007-05-28 02:20:00,2.4347,2.4347,2.4344,2.4347,104400000.0
2007-05-28 02:25:00,2.4347,2.4347,2.4343,2.4346,134300000.0
2007-05-28 02:30:00,2.4346,2.4353,2.4346,2.435,284800000.0
2007-05-28 02:35:00,2.4351,2.4353,2.4349,2.4351,143700000.0
2007-05-28 02:40:00,2.4353,2.4358,2.4351,2.4353,280299999.0
2007-05-28 02:45:00,2.4352,2.4356,2.43453,2.43507,387499998.0
2007-05-28 02:50:00,2.4354,2.4356,2.4351,2.4353,303400000.0
2007-05-28 02:55:00,2.4352,2.4358,2.4348,2.4352,192600000.0
2007-05-28 03:00:00,2.4352,2.4355,2.4348,2.4351,400100000.0
2007-05-28 03:05:00,2.4353,2.4356,2.4349,2.4353,203500000.0
2007-05-28 03:10:00,2.4353,2.4354,2.4348,2.435,137100000.0
2007-05-28 03:15:00,2.435,2.4354,2.4348,2.4351,520100000.0
2007-05-28 03:20:00,2.4351,2.4354,2.4349,2.4352,188300000.0
2007-05-28 03:25:00,2.4352,2.4355,2.43441,2.435,286300000.0
2007-05-28 03:30:00,2.4351,2.4354,2.4345,2.4351,258200000.0
2007-05-28 03:35:00,2.435,2.4354,2.4349,2.4352,77200000.0
2007-05-28 03:40:00,2.43487,2.4354,2.43478,2.43488,115200000.0
2007-05-28 03:45:00,2.4352,2.4354,2.4346,2.4349,317500000.0
2007-05-28 03:50:00,2.435,2.435,2.4346,2.4348,82900000.0
2007-05-28 03:55:00,2.4347,2.4353,2.4344,2.4353,111200000.0
2007-05-28 04:00:00,2.4351,2.4354,2.4349,2.435,100000000.0
2007-05-28 04:05:00,2.435,2.435,2.43459,2.435,138700000.0
2007-05-28 04:10:00,2.435,2.4353,2.435,2.4351,127200000.0
2007-05-28 04:15:00,2.4351,2.4352,2.4343,2.4347,432999999.0
2007-05-28 04:20:00,2.4345,2.435,2.4342,2.4345,521300000.0
2007-05-28 04:25:00,2.4345,2.4349,2.4342,2.4345,229399999.0
2007-05-28 04:30:00,2.4345,2.4347,2.4344,2.4346,88800000.0
2007-05-28 04:35:00,2.4345,2.4346,2.4344,2.4346,135600000.0
2007-05-28 04:40:00,2.4346,2.4348,2.4343,2.4343,382300000.0
2007-05-28 04:45:00,2.4344,2.4347,2.4343,2.4347,372000000.0
2007-05-28 04:50:00,2.4347,2.4347,2.434,2.4341,259400000.0
2007-05-28 04:55:00,2.4341,2.4342,2.4336,2.4338,283200000.0
2007-05-28 05:00:00,2.4336,2.4341,2.4333,2.4338,962699999.0
2007-05-28 05:05:00,2.4339,2.4341,2.43335,2.43362,159800000.0
2007-05-28 05:10:00,2.434,2.4343,2.4338,2.4343,247200000.0
2007-05-28 05:15:00,2.434,2.4345,2.4337,2.4341,471900000.0
2007-05-28 05:20:00,2.4343,2.4346,2.4338,2.4346,539100000.0
2007-05-28 05:25:00,2.4343,2.435,2.434,2.4349,217200000.0
2007-05-28 05:30:00,2.435,2.4353,2.4348,2.4351,165400000.0
2007-05-28 05:35:00,2.435,2.4353,2.4347,2.4347,138800000.0
2007-05-28 05:40:00,2.4347,2.435,2.4345,2.4346,245800000.0
2007-05-28 05:45:00,2.4347,2.4349,2.43442,2.43457,271300000.0
2007-05-28 05:50:00,2.4349,2.4349,2.43422,2.4347,186400000.0
2007-05-28 05:55:00,2.4349,2.4349,2.4343,2.43455,143600000.0
2007-05-28 06:00:00,2.4348,2.4351,2.4344,2.4347,180500000.0
2007-05-28 06:05:00,2.4347,2.4349,2.4344,2.4347,68300000.0
2007-05-28 06:10:00,2.4347,2.4351,2.4345,2.4347,109900000.0
2007-05-28 06:15:00,2.4347,2.4349,2.4342,2.4347,407800000.0
2007-05-28 06:20:00,2.4347,2.4349,2.4343,2.4347,111700000.0
2007-05-28 06:25:00,2.4347,2.4349,2.4343,2.4346,170700000.0
2007-05-28 06:30:00,2.4347,2.4348,2.43432,2.43441,216900000.0
2007-05-28 06:35:00,2.43447,2.4349,2.43421,2.4345,272800000.0
2007-05-28 06:40:00,2.4341,2.4348,2.434,2.4346,250300000.0
2007-05-28 06:45:00,2.4346,2.4349,2.4342,2.4349,65200000.0
2007-05-28 06:50:00,2.4348,2.4349,2.4343,2.4343,69700000.0
2007-05-28 06:55:00,2.43412,2.4346,2.43412,2.4346,652299996.0
2007-05-28 07:00:00,2.4346,2.4348,2.43405,2.43408,720500000.0
2007-05-28 07:05:00,2.4347,2.4348,2.4343,2.4347,62300000.0
2007-05-28 07:10:00,2.4347,2.4347,2.43427,2.43436,124000000.0
2007-05-28 07:15:00,2.4347,2.43489,2.4344,2.4344,218300000.0
2007-05-28 07:20:00,2.4347,2.4349,2.4343,2.4345,205900000.0
2007-05-28 07:25:00,2.4345,2.4346,2.43415,2.4343,318900000.0
2007-05-28 07:30:00,2.4343,2.4345,2.434,2.4341,174800000.0
2007-05-28 07:35:00,2.4341,2.4344,2.4339,2.4344,79500000.0
2007-05-28 07:40:00,2.4344,2.4346,2.4341,2.4342,162500000.0
2007-05-28 07:45:00,2.4342,2.4346,2.43363,2.4345,217600000.0
2007-05-28 07:50:00,2.4344,2.4344,2.4335,2.4341,139200000.0
2007-05-28 07:55:00,2.4341,2.4343,2.4339,2.4339,106100000.0
2007-05-28 08:00:00,2.4339,2.434,2.4331,2.4336,567900000.0
2007-05-28 08:05:00,2.4336,2.4342,2.4333,2.4341,442700000.0
2007-05-28 08:10:00,2.4338,2.4346,2.4334,2.4338,609600000.0
2007-05-28 08:15:00,2.4338,2.4343,2.4337,2.4342,164800000.0
2007-05-28 08:20:00,2.4342,2.4347,2.4338,2.4338,399800000.0
2007-05-28 08:25:00,2.4338,2.4343,2.4336,2.4342,305300000.0
2007-05-28 08:30:00,2.4342,2.4348,2.4336,2.4343,454100000.0
2007-05-28 08:35:00,2.4347,2.4349,2.4343,2.4347,235100000.0
2007-05-28 08:40:00,2.4346,2.4351,2.4346,2.4349,136700000.0
2007-05-28 08:45:00,2.4349,2.4351,2.4348,2.4349,290400000.0
2007-05-28 08:50:00,2.4347,2.4349,2.43432,2.4349,333300000.0
2007-05-28 08:55:00,2.4349,2.4349,2.43388,2.4349,559500000.0
2007-05-28 09:00:00,2.4349,2.435,2.4348,2.4349,304300000.0
2007-05-28 09:05:00,2.4349,2.4349,2.4346,2.4348,227200000.0
2007-05-28 09:10:00,2.43461,2.4348,2.43429,2.4347,320200000.0
2007-05-28 09:15:00,2.4347,2.4349,2.4344,2.4349,187000000.0
2007-05-28 09:20:00,2.4349,2.4349,2.4342,2.4342,366200000.0
2007-05-28 09:25:00,2.4343,2.4345,2.434,2.4341,339800000.0
2007-05-28 09:30:00,2.4341,2.4355,2.4338,2.4353,814800000.0
2007-05-28 09:35:00,2.4353,2.4353,2.4348,2.435,433900000.0
2007-05-28 09:40:00,2.435,2.4353,2.4348,2.4351,257500000.0
2007-05-28 09:45:00,2.4351,2.4362,2.4351,2.4356,674600000.0
2007-05-28 09:50:00,2.4356,2.4356,2.435,2.435,146100000.0
2007-05-28 09:55:00,2.4349,2.4349,2.4347,2.4347,261600000.0
2007-05-28 10:00:00,2.4348,2.4351,2.4348,2.435,220400000.0
2007-05-28 10:05:00,2.435,2.435,2.4345,2.4346,255000000.0
2007-05-28 10:10:00,2.4346,2.4346,2.4337,2.4343,735500000.0
2007-05-28 10:15:00,2.4344,2.435,2.4341,2.4347,377200000.0
2007-05-28 10:20:00,2.4347,2.4351,2.4341,2.4342,419500000.0
2007-05-28 10:25:00,2.4342,2.4346,2.4341,2.4346,181600000.0
2007-05-28 10:30:00,2.4346,2.4347,2.4345,2.4346,229000000.0
2007-05-28 10:35:00,2.4346,2.4347,2.4341,2.43432,642200000.0
2007-05-28 10:40:00,2.4344,2.4346,2.4342,2.4343,366600000.0
2007-05-28 10:45:00,2.4343,2.4344,2.4341,2.4342,143100000.0
2007-05-28 10:50:00,2.4342,2.4345,2.4342,2.4344,153600000.0
2007-05-28 10:55:00,2.4344,2.4347,2.4343,2.4344,341100000.0
2007-05-28 11:00:00,2.4345,2.4348,2.4342,2.4343,508300000.0
2007-05-28 11:05:00,2.4343,2.4346,2.4342,2.4346,114800000.0
2007-05-28 11:10:00,2.4346,2.4346,2.4341,2.4343,112600000.0
2007-05-28 11:15:00,2.4343,2.4347,2.4343,2.4346,125400000.0
2007-05-28 11:20:00,2.4346,2.4347,2.4345,2.4346,132200000.0
2007-05-28 11:25:00,2.4346,2.4353,2.4346,2.4349,673499997.0
2007-05-28 11:30:00,2.4349,2.4352,2.4349,2.435,203000000.0
2007-05-28 11:35:00,2.435,2.4353,2.435,2.4351,228100000.0
2007-05-28 11:40:00,2.4351,2.4351,2.43454,2.43467,560099998.0
2007-05-28 11:45:00,2.4351,2.4354,2.43454,2.43482,981200000.0
2007-05-28 11:50:00,2.4351,2.4355,2.4351,2.4351,249100000.0
2007-05-28 11:55:00,2.4351,2.4354,2.435,2.435,326600000.0
2007-05-28 12:00:00,2.435,2.4356,2.4349,2.4351,672000000.0
2007-05-28 12:05:00,2.4351,2.4353,2.4349,2.4351,318100000.0
2007-05-28 12:10:00,2.4351,2.4352,2.435,2.435,144000000.0
2007-05-28 12:15:00,2.435,2.4356,2.4349,2.4353,278000000.0
2007-05-28 12:20:00,2.4354,2.4354,2.4348,2.4349,156000000.0
2007-05-28 12:25:00,2.4349,2.4349,2.4346,2.4347,314000000.0
2007-05-28 12:30:00,2.4347,2.4349,2.43405,2.4345,492200000.0
2007-05-28 12:35:00,2.4345,2.4349,2.4344,2.4349,111000000.0
2007-05-28 12:40:00,2.43455,2.435,2.43433,2.4349,771099994.0
2007-05-28 12:45:00,2.4347,2.4347,2.43407,2.4344,492599997.0
2007-05-28 12:50:00,2.4346,2.4346,2.43374,2.43384,1121699999.0
2007-05-28 12:55:00,2.4346,2.4347,2.4344,2.4344,535700000.0
2007-05-28 13:00:00,2.4344,2.4346,2.43376,2.43424,405400000.0
2007-05-28 13:05:00,2.4344,2.4346,2.4343,2.4343,405000000.0
2007-05-28 13:10:00,2.43425,2.4346,2.43348,2.4346,659000003.0
2007-05-28 13:15:00,2.4347,2.4347,2.4344,2.4347,204300000.0
2007-05-28 13:20:00,2.4347,2.4349,2.4345,2.4347,185900000.0
2007-05-28 13:25:00,2.43432,2.435,2.43404,2.4348,1123600002.0
2007-05-28 13:30:00,2.435,2.4351,2.4348,2.435,319800000.0
2007-05-28 13:35:00,2.4352,2.4355,2.4351,2.4352,377600000.0
2007-05-28 13:40:00,2.4352,2.4353,2.4347,2.4351,323400000.0
2007-05-28 13:45:00,2.435,2.43503,2.43433,2.435,915700000.0
2007-05-28 13:50:00,2.435,2.4352,2.43409,2.43488,1717799998.0
2007-05-28 13:55:00,2.435,2.43505,2.43437,2.43473,654500000.0
2007-05-28 14:00:00,2.435,2.4353,2.435,2.4352,194800000.0
2007-05-28 14:05:00,2.4351,2.4354,2.435,2.4352,162800000.0
2007-05-28 14:10:00,2.4352,2.4355,2.4351,2.4351,245500000.0
2007-05-28 14:15:00,2.4351,2.4356,2.43501,2.43502,662300006.0
2007-05-28 14:20:00,2.4355,2.4355,2.4351,2.4354,128000000.0
2007-05-28 14:25:00,2.4354,2.4354,2.4353,2.4354,210000000.0
2007-05-28 14:30:00,2.4354,2.4354,2.4352,2.4353,167400000.0
2007-05-28 14:35:00,2.4353,2.4354,2.4352,2.4352,146800000.0
2007-05-28 14:40:00,2.4352,2.4354,2.4345,2.4345,193400000.0
2007-05-28 14:45:00,2.4343,2.435,2.4343,2.4349,249600000.0
2007-05-28 14:50:00,2.435,2.4351,2.4342,2.4349,396000000.0
2007-05-28 14:55:00,2.43459,2.4349,2.43404,2.4347,536200000.0
2007-05-28 15:00:00,2.4347,2.4349,2.43427,2.4349,368000000.0
2007-05-28 15:05:00,2.4349,2.4354,2.4347,2.4351,287100000.0
2007-05-28 15:10:00,2.4352,2.4352,2.435,2.43505,179200000.0
2007-05-28 15:15:00,2.43505,2.4352,2.4348,2.435,282400002.0
2007-05-28 15:20:00,2.4349,2.4352,2.43475,2.4352,186900000.0
2007-05-28 15:25:00,2.435,2.435,2.4349,2.435,104000000.0
2007-05-28 15:30:00,2.435,2.4352,2.43463,2.435,401999999.0
2007-05-28 15:35:00,2.435,2.435,2.4349,2.435,219999998.0
2007-05-28 15:40:00,2.435,2.4351,2.4349,2.4351,289400000.0
2007-05-28 15:45:00,2.4352,2.4352,2.43472,2.4352,903400000.0
2007-05-28 15:50:00,2.4354,2.4356,2.4352,2.43545,543000000.0
2007-05-28 15:55:00,2.43545,2.43545,2.43489,2.43497,532699991.0
2007-05-28 16:00:00,2.4354,2.4354,2.4351,2.4352,377600002.0
2007-05-28 16:05:00,2.4352,2.4354,2.43458,2.4353,764400000.0
2007-05-28 16:10:00,2.4355,2.4356,2.4354,2.4356,158000000.0
2007-05-28 16:15:00,2.43507,2.4354,2.43497,2.4354,1460500000.0
2007-05-28 16:20:00,2.4354,2.4354,2.4351,2.4351,214500000.0
2007-05-28 16:25:00,2.4352,2.4354,2.43431,2.4354,798899999.0
2007-05-28 16:30:00,2.4354,2.4354,2.43499,2.4352,542299999.0
2007-05-28 16:35:00,2.4353,2.4354,2.43464,2.4347,549699998.0
2007-05-28 16:40:00,2.4352,2.4353,2.4351,2.4352,496599997.0
2007-05-28 16:45:00,2.4353,2.4354,2.4352,2.4353,148600000.0
2007-05-28 16:50:00,2.4353,2.4354,2.4352,2.4352,207800000.0
2007-05-28 16:55:00,2.4352,2.4357,2.435,2.4357,544600001.0
2007-05-28 17:00:00,2.4357,2.4358,2.4355,2.4356,270800000.0
2007-05-28 17:05:00,2.4357,2.4359,2.43511,2.4355,545700000.0
2007-05-28 17:10:00,2.43511,2.4357,2.43483,2.4352,427500000.0
2007-05-28 17:15:00,2.4352,2.4353,2.43455,2.43462,1170400001.0
2007-05-28 17:20:00,2.43474,2.43559,2.43467,2.4354,2640900004.0
2007-05-28 17:25:00,2.4354,2.4354,2.4351,2.4353,203400000.0
2007-05-28 17:30:00,2.4353,2.43538,2.43482,2.4353,2741999995.0
2007-05-28 17:35:00,2.43493,2.4355,2.43487,2.4353,1336200000.0
2007-05-28 17:40:00,2.4355,2.4359,2.4353,2.4359,204100000.0
2007-05-28 17:45:00,2.4359,2.4361,2.4357,2.43585,232800000.0
2007-05-28 17:50:00,2.4361,2.4361,2.4359,2.4361,168800000.0
2007-05-28 17:55:00,2.4361,2.4362,2.43525,2.4362,1083000003.0
2007-05-28 18:00:00,2.4361,2.4361,2.43555,2.4361,648399996.0
2007-05-28 18:05:00,2.436,2.4363,2.4359,2.4363,321500000.0
2007-05-28 18:10:00,2.4363,2.4368,2.4361,2.4368,288800000.0
2007-05-28 18:15:00,2.4368,2.4368,2.43598,2.43625,672300000.0
2007-05-28 18:20:00,2.4367,2.4367,2.4366,2.4366,60000000.0
2007-05-28 18:25:00,2.4366,2.4367,2.4366,2.4366,140000000.0
2007-05-28 18:30:00,2.4366,2.4366,2.43588,2.43619,1256300001.0
2007-05-28 18:35:00,2.4366,2.4366,2.436,2.4366,509000000.0
2007-05-28 18:40:00,2.4366,2.4366,2.43611,2.4366,232700000.0
2007-05-28 18:45:00,2.4366,2.4366,2.43569,2.4366,788499997.0
2007-05-28 18:50:00,2.4366,2.4367,2.43588,2.43616,941787494.0
2007-05-28 18:55:00,2.4364,2.4364,2.4363,2.4364,117000000.0
2007-05-28 19:00:00,2.43645,2.4365,2.4363,2.4364,125000000.0
2007-05-28 19:05:00,2.4364,2.4364,2.43573,2.436,972700000.0
2007-05-28 19:10:00,2.43585,2.4364,2.43571,2.4364,1470699998.0
2007-05-28 19:15:00,2.43562,2.4364,2.43553,2.4363,624400000.0
2007-05-28 19:20:00,2.4363,2.4365,2.43592,2.4365,471200000.0
2007-05-28 19:25:00,2.4363,2.4365,2.4363,2.4365,95900000.0
2007-05-28 19:30:00,2.4363,2.4365,2.43592,2.4362,313500000.0
2007-05-28 19:35:00,2.4365,2.4367,2.4365,2.4367,78800000.0
2007-05-28 19:40:00,2.4367,2.4367,2.4363,2.4365,114700000.0
2007-05-28 19:45:00,2.4364,2.4365,2.4364,2.4365,40800000.0
2007-05-28 19:50:00,2.4364,2.4365,2.4364,2.4365,42000000.0
2007-05-28 19:55:00,2.4364,2.4365,2.4364,2.4365,37200000.0
2007-05-28 20:00:00,2.4365,2.4365,2.4365,2.4365,51200000.0
2007-05-28 20:05:00,2.4365,2.43689,2.43623,2.43623,567000000.0
2007-05-28 20:10:00,2.43636,2.43692,2.43616,2.4365,616300000.0
2007-05-28 20:15:00,2.4365,2.4365,2.43583,2.4365,260800000.0
2007-05-28 20:20:00,2.4365,2.4365,2.43559,2.436,320000000.0
2007-05-28 20:25:00,2.4366,2.4368,2.436,2.4367,95700000.0
2007-05-28 20:30:00,2.4367,2.4368,2.4365,2.4365,190800000.0
2007-05-28 20:35:00,2.4365,2.4366,2.4365,2.4366,301200000.0
2007-05-28 20:40:00,2.43648,2.43673,2.43611,2.43611,192200000.0
2007-05-28 20:45:00,2.4366,2.4372,2.4366,2.4368,242299994.0
2007-05-28 20:50:00,2.4368,2.4368,2.4367,2.4367,168799997.0
2007-05-28 20:55:00,2.4367,2.4367,2.43621,2.43621,172200000.0
2007-05-28 21:00:00,2.4367,2.4371,2.4367,2.4369,149800000.0
2007-05-28 21:05:00,2.4371,2.4372,2.4369,2.4371,129100000.0
2007-05-28 21:10:00,2.43658,2.4371,2.43631,2.43653,784800001.0
2007-05-28 21:15:00,2.43668,2.43668,2.43585,2.43587,219700002.0
2007-05-28 21:20:00,2.4365,2.4371,2.43614,2.4371,209000002.0
2007-05-28 21:25:00,2.4371,2.4371,2.43637,2.437,369900000.0
2007-05-28 21:30:00,2.43685,2.43723,2.43623,2.437,218300000.0
2007-05-28 21:35:00,2.437,2.437,2.43648,2.43648,163200000.0
2007-05-28 21:40:00,2.43637,2.43732,2.43597,2.43597,784900001.0
2007-05-28 21:45:00,2.43573,2.437,2.43573,2.437,243600000.0
2007-05-28 21:50:00,2.437,2.437,2.43649,2.437,50500000.0
2007-05-28 21:55:00,2.4371,2.4371,2.43645,2.4368,142500000.0
2007-05-28 22:00:00,2.4368,2.4373,2.43641,2.4371,379900000.0
2007-05-28 22:05:00,2.437,2.4374,2.437,2.43715,247400000.0
2007-05-28 22:10:00,2.4374,2.4374,2.43702,2.4374,235700000.0
2007-05-28 22:15:00,2.4374,2.4377,2.4371,2.4375,123300000.0
2007-05-28 22:20:00,2.4377,2.4377,2.43702,2.4374,282100000.0
2007-05-28 22:25:00,2.4374,2.43753,2.43634,2.43634,578400000.0
2007-05-28 22:30:00,2.43727,2.43759,2.43684,2.43706,344100000.0
2007-05-28 22:35:00,2.4374,2.4375,2.43682,2.4372,340200000.0
2007-05-28 22:40:00,2.437,2.437,2.43641,2.437,307000000.0
2007-05-28 22:45:00,2.437,2.437,2.43663,2.437,114700000.0
2007-05-28 22:50:00,2.4372,2.4372,2.437,2.437,119700000.0
2007-05-28 22:55:00,2.437,2.437,2.437,2.437,59200000.0
2007-05-28 23:00:00,2.437,2.437,2.4366,2.43668,115200000.0
2007-05-28 23:05:00,2.4372,2.4372,2.43648,2.437,426100000.0
2007-05-28 23:10:00,2.437,2.4372,2.4368,2.437,114200000.0
2007-05-28 23:15:00,2.437,2.437,2.4368,2.4369,56800000.0
2007-05-28 23:20:00,2.4369,2.437,2.4367,2.437,285300000.0
2007-05-28 23:25:00,2.437,2.4371,2.4368,2.4368,188600000.0
2007-05-28 23:30:00,2.4368,2.4374,2.4366,2.4374,179200000.0
2007-05-28 23:35:00,2.4374,2.4374,2.437,2.437,194500000.0
2007-05-28 23:40:00,2.43695,2.437,2.4367,2.4369,134900000.0
2007-05-28 23:45:00,2.4369,2.437,2.43637,2.43657,195200000.0
2007-05-28 23:50:00,2.43638,2.437,2.43632,2.43668,468000000.0
2007-05-28 23:55:00,2.437,2.437,2.4361,2.4363,507600000.0
2007-05-29 00:00:00,2.4363,2.4363,2.436,2.4363,110700000.0
2007-05-29 00:05:00,2.4363,2.4365,2.43587,2.4362,683000004.0
2007-05-29 00:10:00,2.4362,2.4364,2.4361,2.4361,167100000.0
2007-05-29 00:15:00,2.4362,2.4362,2.436,2.4362,226800000.0
2007-05-29 00:20:00,2.4361,2.4362,2.4358,2.4358,383900000.0
2007-05-29 00:25:00,2.4358,2.43585,2.4356,2.4358,215600000.0
2007-05-29 00:30:00,2.43575,2.4359,2.4357,2.4359,80000000.0
2007-05-29 00:35:00,2.43585,2.43585,2.43525,2.4356,173800000.0
2007-05-29 00:40:00,2.4358,2.4358,2.43543,2.43548,126200000.0
2007-05-29 00:45:00,2.436,2.436,2.43529,2.43529,65200000.0
2007-05-29 00:50:00,2.43563,2.4361,2.4355,2.4356,260100000.0
2007-05-29 00:55:00,2.4356,2.4361,2.43545,2.4361,278900000.0
2007-05-29 01:00:00,2.4361,2.4362,2.4358,2.4358,241400000.0
2007-05-29 01:05:00,2.4357,2.4359,2.4352,2.4356,61187500.0
2007-05-29 01:10:00,2.4356,2.436,2.4355,2.436,62100000.0
2007-05-29 01:15:00,2.4354,2.436,2.43528,2.436,53737500.0
2007-05-29 01:20:00,2.436,2.436,2.4353,2.4356,102562500.0
2007-05-29 01:25:00,2.4356,2.4359,2.43518,2.4356,107175000.0
2007-05-29 01:30:00,2.4356,2.4358,2.4353,2.4356,125125000.0
2007-05-29 01:35:00,2.4357,2.4359,2.4357,2.4358,49400000.0
2007-05-29 01:40:00,2.4358,2.436,2.4356,2.4356,109000000.0
2007-05-29 01:45:00,2.4356,2.436,2.43503,2.4357,135762500.0
2007-05-29 01:50:00,2.4356,2.436,2.4355,2.4357,223300000.0
2007-05-29 01:55:00,2.43557,2.436,2.4352,2.436,86737500.0
2007-05-29 02:00:00,2.43508,2.4361,2.43508,2.4357,276962500.0
2007-05-29 02:05:00,2.4357,2.4359,2.4356,2.4356,15062500.0
2007-05-29 02:10:00,2.4356,2.4357,2.4356,2.4356,50062500.0
2007-05-29 02:15:00,2.4356,2.4358,2.4356,2.4356,37500000.0
2007-05-29 02:20:00,2.4356,2.4356,2.43481,2.43521,182800000.0
2007-05-29 02:25:00,2.4353,2.4356,2.43472,2.4356,267700000.0
2007-05-29 02:30:00,2.4356,2.4359,2.43494,2.4356,389250000.0
2007-05-29 02:35:00,2.4356,2.4356,2.4356,2.4356,121937500.0
2007-05-29 02:40:00,2.4356,2.4356,2.4356,2.4356,26000000.0
2007-05-29 02:45:00,2.4356,2.4356,2.4356,2.4356,31312500.0
2007-05-29 02:50:00,2.43503,2.4358,2.4348,2.43565,379600000.0
2007-05-29 02:55:00,2.43565,2.4357,2.4356,2.4356,325500000.0
2007-05-29 03:00:00,2.4356,2.4356,2.4356,2.4356,74500000.0
2007-05-29 03:05:00,2.4356,2.4356,2.43486,2.4356,54100000.0
2007-05-29 03:10:00,2.4356,2.4358,2.4356,2.4357,29300000.0
2007-05-29 03:15:00,2.4357,2.4357,2.4356,2.4356,236700000.0
2007-05-29 03:20:00,2.4357,2.4359,2.4356,2.4357,273000000.0
2007-05-29 03:25:00,2.4357,2.4357,2.4356,2.4356,423100000.0
2007-05-29 03:30:00,2.43565,2.4363,2.4356,2.4361,1126000001.0
2007-05-29 03:35:00,2.4361,2.4391,2.4359,2.4387,2501399999.0
2007-05-29 03:40:00,2.4387,2.439,2.4378,2.4384,1767600001.0
2007-05-29 03:45:00,2.4384,2.4392,2.438,2.4384,1557400000.0
2007-05-29 03:50:00,2.4385,2.4389,2.43805,2.4381,981100001.0
2007-05-29 03:55:00,2.4382,2.4382,2.4373,2.4379,815200000.0
2007-05-29 04:00:00,2.438,2.4389,2.4377,2.4389,1439200001.0
2007-05-29 04:05:00,2.4389,2.439,2.4381,2.4384,877400000.0
2007-05-29 04:10:00,2.43835,2.4386,2.4377,2.4379,571000000.0
2007-05-29 04:15:00,2.4379,2.438,2.4375,2.4379,629300000.0
2007-05-29 04:20:00,2.4375,2.4381,2.4374,2.43785,490300000.0
2007-05-29 04:25:00,2.4378,2.4383,2.4375,2.4377,403600000.0
2007-05-29 04:30:00,2.4377,2.4381,2.4374,2.43785,530600000.0
2007-05-29 04:35:00,2.43785,2.4387,2.4378,2.4384,663100000.0
2007-05-29 04:40:00,2.4385,2.4387,2.4382,2.4386,681400000.0
2007-05-29 04:45:00,2.4386,2.4388,2.438,2.4383,832799999.0
2007-05-29 04:50:00,2.4383,2.4387,2.438,2.4384,551000000.0
2007-05-29 04:55:00,2.43835,2.4386,2.4381,2.4384,559100000.0
2007-05-29 05:00:00,2.4384,2.4386,2.4382,2.4386,801800000.0
2007-05-29 05:05:00,2.4386,2.4389,2.4383,2.4385,551900000.0
2007-05-29 05:10:00,2.4386,2.4387,2.4382,2.4386,545200000.0
2007-05-29 05:15:00,2.4386,2.4388,2.4382,2.4386,479200000.0
2007-05-29 05:20:00,2.4386,2.4391,2.4386,2.4389,562299998.0
2007-05-29 05:25:00,2.4389,2.4389,2.4383,2.4383,280800000.0
2007-05-29 05:30:00,2.4383,2.4387,2.4381,2.4382,865400000.0
2007-05-29 05:35:00,2.4382,2.4384,2.43785,2.4382,520500000.0
2007-05-29 05:40:00,2.43815,2.43815,2.4378,2.4378,293500000.0
2007-05-29 05:45:00,2.4378,2.438,2.4377,2.438,395100000.0
2007-05-29 05:50:00,2.438,2.438,2.4373,2.4373,765500002.0
2007-05-29 05:55:00,2.4374,2.4377,2.4369,2.4372,1024199999.0
2007-05-29 06:00:00,2.4372,2.4376,2.4369,2.4376,425600000.0
2007-05-29 06:05:00,2.4376,2.4379,2.437,2.4378,576900000.0
2007-05-29 06:10:00,2.4378,2.438,2.4373,2.4376,394500000.0
2007-05-29 06:15:00,2.4376,2.4377,2.43706,2.4374,918399998.0
2007-05-29 06:20:00,2.4374,2.4377,2.4372,2.4376,659400000.0
2007-05-29 06:25:00,2.4376,2.4379,2.4374,2.4376,357300000.0
2007-05-29 06:30:00,2.43755,2.4376,2.4369,2.4373,547500000.0
2007-05-29 06:35:00,2.4373,2.4375,2.4372,2.4373,147100000.0
2007-05-29 06:40:00,2.4373,2.4375,2.4371,2.4372,293600004.0
2007-05-29 06:45:00,2.4373,2.4373,2.4361,2.4369,1172400000.0
2007-05-29 06:50:00,2.437,2.4371,2.4366,2.4367,923100002.0
2007-05-29 06:55:00,2.4368,2.43695,2.4361,2.4365,963000002.0
2007-05-29 07:00:00,2.4365,2.4368,2.4363,2.4364,803800000.0
2007-05-29 07:05:00,2.4364,2.4365,2.436,2.4364,874599999.0
2007-05-29 07:10:00,2.43645,2.4365,2.4358,2.4362,494300000.0
2007-05-29 07:15:00,2.4362,2.4362,2.4359,2.436,250300000.0
2007-05-29 07:20:00,2.4361,2.4361,2.4356,2.4358,792900000.0
2007-05-29 07:25:00,2.4358,2.436,2.4356,2.4357,464700000.0
2007-05-29 07:30:00,2.4357,2.4359,2.4352,2.4352,169700000.0
2007-05-29 07:35:00,2.4352,2.4355,2.4352,2.4353,631200000.0
2007-05-29 07:40:00,2.4353,2.4362,2.4347,2.436,1169400000.0
2007-05-29 07:45:00,2.4362,2.437,2.4358,2.4369,1026300000.0
2007-05-29 07:50:00,2.4368,2.4376,2.4366,2.4371,1154200000.0
2007-05-29 07:55:00,2.4371,2.4381,2.43695,2.4377,1447500000.0
2007-05-29 08:00:00,2.4378,2.438,2.4374,2.4379,926999999.0
2007-05-29 08:05:00,2.4379,2.43815,2.4362,2.4374,1513600001.0
2007-05-29 08:10:00,2.4373,2.4379,2.4371,2.4376,1088900003.0
2007-05-29 08:15:00,2.43755,2.438,2.4372,2.4377,1017000003.0
2007-05-29 08:20:00,2.4378,2.4381,2.4376,2.43795,1051100000.0
2007-05-29 08:25:00,2.4379,2.438,2.4372,2.4378,729800000.0
2007-05-29 08:30:00,2.4378,2.4378,2.4369,2.4372,920500000.0
2007-05-29 08:35:00,2.4372,2.4374,2.4358,2.43595,2776299997.0
2007-05-29 08:40:00,2.43595,2.43625,2.4353,2.4355,1591900000.0
2007-05-29 08:45:00,2.4355,2.43625,2.4352,2.4357,2328399995.0
2007-05-29 08:50:00,2.4358,2.436,2.43565,2.4358,1740900001.0
2007-05-29 08:55:00,2.4358,2.4358,2.4343,2.4346,2807900005.0
2007-05-29 09:00:00,2.4347,2.4354,2.4338,2.4354,2154525007.0
2007-05-29 09:05:00,2.4354,2.4354,2.4341,2.4347,2966324994.0
2007-05-29 09:10:00,2.4347,2.43545,2.4342,2.43515,2294299998.0
2007-05-29 09:15:00,2.43515,2.4358,2.4349,2.43555,1961400001.0
2007-05-29 09:20:00,2.4356,2.4359,2.4351,2.4351,2534999997.0
2007-05-29 09:25:00,2.4351,2.4357,2.4344,2.4353,2197199999.0
2007-05-29 09:30:00,2.43535,2.4359,2.43535,2.4358,1425299999.0
2007-05-29 09:35:00,2.4358,2.4364,2.4354,2.4356,1172475000.0
2007-05-29 09:40:00,2.4356,2.4364,2.4356,2.4357,1907800000.0
2007-05-29 09:45:00,2.4357,2.4365,2.4357,2.436,3210400006.0
2007-05-29 09:50:00,2.436,2.4372,2.4357,2.4369,4290399990.0
2007-05-29 09:55:00,2.4369,2.4372,2.4364,2.4368,3983199990.0
2007-05-29 10:00:00,2.4367,2.4373,2.4359,2.4369,4300399999.0
2007-05-29 10:05:00,2.43685,2.4372,2.4361,2.4363,3020099997.0
2007-05-29 10:10:00,2.4363,2.4372,2.4359,2.437,2699599997.0
2007-05-29 10:15:00,2.437,2.438,2.4369,2.4374,4061599996.0
2007-05-29 10:20:00,2.4375,2.4378,2.4369,2.4374,2744100000.0
2007-05-29 10:25:00,2.4373,2.4377,2.436,2.4361,4379900000.0
2007-05-29 10:30:00,2.4361,2.4366,2.4358,2.4358,3603500000.0
2007-05-29 10:35:00,2.436,2.4361,2.4353,2.4354,3003599991.0
2007-05-29 10:40:00,2.4354,2.4359,2.4352,2.4354,2221400005.0
2007-05-29 10:45:00,2.4354,2.4357,2.43505,2.4355,2455000004.0
2007-05-29 10:50:00,2.43555,2.4361,2.4355,2.4359,2010799997.0
2007-05-29 10:55:00,2.436,2.4363,2.4352,2.4354,2881899989.0
2007-05-29 11:00:00,2.4354,2.4357,2.43415,2.43515,3500000001.0
2007-05-29 11:05:00,2.4351,2.4351,2.4334,2.4339,4066200001.0
2007-05-29 11:10:00,2.4339,2.43405,2.4327,2.4331,3525699996.0
2007-05-29 11:15:00,2.4331,2.4336,2.4326,2.4333,3028499994.0
2007-05-29 11:20:00,2.4333,2.4337,2.433,2.4332,1596400000.0
2007-05-29 11:25:00,2.43325,2.4334,2.4324,2.4324,2194299999.0
2007-05-29 11:30:00,2.4324,2.43295,2.4301,2.4307,2675299999.0
2007-05-29 11:35:00,2.4307,2.4315,2.4301,2.4311,3384100003.0
2007-05-29 11:40:00,2.4311,2.4313,2.4307,2.43125,2478600001.0
2007-05-29 11:45:00,2.43125,2.4315,2.4307,2.43075,3473900003.0
2007-05-29 11:50:00,2.4308,2.4317,2.4306,2.4309,3354799998.0
2007-05-29 11:55:00,2.4309,2.4315,2.43065,2.4313,3221800004.0
2007-05-29 12:00:00,2.4313,2.43135,2.4296,2.4303,1977199998.0
2007-05-29 12:05:00,2.4301,2.43015,2.4293,2.4298,2103399999.0
2007-05-29 12:10:00,2.4298,2.43,2.429,2.4291,2779999999.0
2007-05-29 12:15:00,2.4292,2.4297,2.4292,2.4297,2311200004.0
2007-05-29 12:20:00,2.4297,2.4301,2.4294,2.4295,1153000000.0
2007-05-29 12:25:00,2.4295,2.4302,2.4295,2.4299,1188199995.0
2007-05-29 12:30:00,2.42985,2.43005,2.429,2.42935,1260899997.0
2007-05-29 12:35:00,2.4295,2.42975,2.42905,2.4292,1765800002.0
2007-05-29 12:40:00,2.42915,2.4297,2.429,2.4293,2246900002.0
2007-05-29 12:45:00,2.4293,2.4304,2.42885,2.4297,1599400001.0
2007-05-29 12:50:00,2.4297,2.4299,2.42935,2.42955,1174800000.0
2007-05-29 12:55:00,2.42955,2.4298,2.429,2.4292,1599600004.0
2007-05-29 13:00:00,2.4294,2.4298,2.4291,2.4298,1123600000.0
2007-05-29 13:05:00,2.4298,2.4298,2.4287,2.4289,997500000.0
2007-05-29 13:10:00,2.429,2.429,2.4282,2.4288,743700000.0
2007-05-29 13:15:00,2.4288,2.4292,2.4287,2.4289,1516900000.0
2007-05-29 13:20:00,2.4289,2.4293,2.4277,2.4284,3680300001.0
2007-05-29 13:25:00,2.4284,2.4288,2.4275,2.4288,2753100006.0
2007-05-29 13:30:00,2.4288,2.4292,2.42845,2.42905,1907499998.0
2007-05-29 13:35:00,2.42905,2.4293,2.428,2.42815,1487399997.0
2007-05-29 13:40:00,2.42815,2.42815,2.4274,2.4276,2694200007.0
2007-05-29 13:45:00,2.4276,2.4278,2.4271,2.4271,1700600003.0
2007-05-29 13:50:00,2.4271,2.4281,2.4268,2.4275,3303299998.0
2007-05-29 13:55:00,2.4275,2.4279,2.4273,2.4273,2040099998.0
2007-05-29 14:00:00,2.42735,2.4274,2.4264,2.4265,1892300004.0
2007-05-29 14:05:00,2.4265,2.4266,2.4246,2.42595,3158599999.0
2007-05-29 14:10:00,2.426,2.4275,2.4256,2.4274,3397100002.0
2007-05-29 14:15:00,2.4273,2.4278,2.4268,2.4268,3093100000.0
2007-05-29 14:20:00,2.4271,2.4273,2.426,2.4267,2435000006.0
2007-05-29 14:25:00,2.4267,2.4268,2.4255,2.4255,3016399996.0
2007-05-29 14:30:00,2.4255,2.4257,2.4242,2.4249,3106200003.0
2007-05-29 14:35:00,2.4249,2.4252,2.423,2.4234,2305399998.0
2007-05-29 14:40:00,2.4234,2.4241,2.4228,2.4241,2923500000.0
2007-05-29 14:45:00,2.4242,2.4244,2.424,2.4242,2477300003.0
2007-05-29 14:50:00,2.4242,2.425,2.4241,2.425,1574000003.0
2007-05-29 14:55:00,2.425,2.4251,2.4239,2.4243,1917600004.0
2007-05-29 15:00:00,2.4243,2.4251,2.4242,2.4248,1916000006.0
2007-05-29 15:05:00,2.4249,2.425,2.42415,2.4244,1946999997.0
2007-05-29 15:10:00,2.4244,2.4245,2.4237,2.4239,2402199994.0
2007-05-29 15:15:00,2.4239,2.4246,2.4234,2.42395,2554699997.0
2007-05-29 15:20:00,2.42395,2.4241,2.4236,2.4237,1709400005.0
2007-05-29 15:25:00,2.4237,2.4246,2.42345,2.4242,1938400003.0
2007-05-29 15:30:00,2.4242,2.4242,2.4233,2.4235,1740799999.0
2007-05-29 15:35:00,2.4235,2.4242,2.4233,2.42395,2507699995.0
2007-05-29 15:40:00,2.424,2.4243,2.4236,2.4241,1300099999.0
2007-05-29 15:45:00,2.4241,2.4244,2.4238,2.4239,1205999999.0
2007-05-29 15:50:00,2.424,2.4243,2.4235,2.4235,1635100001.0
2007-05-29 15:55:00,2.4236,2.4238,2.4225,2.4226,2019499996.0
2007-05-29 16:00:00,2.4221,2.4244,2.4215,2.4242,5182299984.0
2007-05-29 16:05:00,2.4242,2.4246,2.4239,2.42435,4173299992.0
2007-05-29 16:10:00,2.42435,2.4251,2.42435,2.4247,2417999992.0
2007-05-29 16:15:00,2.4247,2.4252,2.4242,2.4246,2701000000.0
2007-05-29 16:20:00,2.4245,2.4249,2.42395,2.42425,2577199986.0
2007-05-29 16:25:00,2.4242,2.4256,2.4236,2.4253,3195800006.0
2007-05-29 16:30:00,2.4253,2.4255,2.4243,2.4246,2318079995.0
2007-05-29 16:35:00,2.4245,2.4246,2.4239,2.4242,1127159995.0
2007-05-29 16:40:00,2.42395,2.4243,2.4236,2.424,1991199995.0
2007-05-29 16:45:00,2.4239,2.42423,2.42306,2.42399,2948199999.0
2007-05-29 16:50:00,2.42386,2.42485,2.42349,2.42455,1145399999.0
2007-05-29 16:55:00,2.42455,2.4256,2.424,2.4243,2848299987.0
2007-05-29 17:00:00,2.4243,2.4245,2.4234,2.4239,3216199997.0
2007-05-29 17:05:00,2.424,2.4246,2.4235,2.4237,2500999994.0
2007-05-29 17:10:00,2.4237,2.4238,2.4223,2.4225,1431500002.0
2007-05-29 17:15:00,2.4224,2.4226,2.4212,2.4215,2457699999.0
2007-05-29 17:20:00,2.4217,2.4225,2.4215,2.4222,1926000000.0
2007-05-29 17:25:00,2.4222,2.4225,2.4218,2.4224,1055199999.0
2007-05-29 17:30:00,2.4224,2.4228,2.4221,2.4227,1280300000.0
2007-05-29 17:35:00,2.42265,2.4237,2.4223,2.42345,2117400000.0
2007-05-29 17:40:00,2.4235,2.4235,2.4224,2.4225,1748400000.0
2007-05-29 17:45:00,2.42245,2.423,2.42245,2.4229,1458600000.0
2007-05-29 17:50:00,2.4229,2.4233,2.4225,2.4227,1540600001.0
2007-05-29 17:55:00,2.4228,2.4232,2.4224,2.4224,2498999995.0
2007-05-29 18:00:00,2.4224,2.423,2.42225,2.423,1944199998.0
2007-05-29 18:05:00,2.42295,2.4233,2.4227,2.4228,1977899989.0
2007-05-29 18:10:00,2.4228,2.4232,2.4225,2.4229,1255799999.0
2007-05-29 18:15:00,2.4229,2.4242,2.4229,2.424,1678700002.0
2007-05-29 18:20:00,2.424,2.4241,2.4236,2.4239,1219600000.0
2007-05-29 18:25:00,2.4239,2.42435,2.4237,2.4238,1427599998.0
2007-05-29 18:30:00,2.42375,2.4239,2.4236,2.4236,386900000.0
2007-05-29 18:35:00,2.4236,2.4236,2.42255,2.4226,437700000.0
2007-05-29 18:40:00,2.42265,2.4228,2.42225,2.4228,897400000.0
2007-05-29 18:45:00,2.4228,2.4231,2.4225,2.42265,492600000.0
2007-05-29 18:50:00,2.4227,2.4231,2.4227,2.4231,375900000.0
2007-05-29 18:55:00,2.423,2.4233,2.4228,2.4232,238699999.0
2007-05-29 19:00:00,2.4231,2.4234,2.4227,2.4233,883600003.0
2007-05-29 19:05:00,2.42345,2.4239,2.4233,2.4238,851700000.0
2007-05-29 19:10:00,2.4237,2.4242,2.4235,2.424,978499999.0
2007-05-29 19:15:00,2.424,2.4241,2.4236,2.4237,1003099999.0
2007-05-29 19:20:00,2.4237,2.4239,2.4232,2.4232,1473500000.0
2007-05-29 19:25:00,2.4232,2.4236,2.42275,2.42355,1744499998.0
2007-05-29 19:30:00,2.4235,2.4244,2.42325,2.42405,1744200000.0
2007-05-29 19:35:00,2.4241,2.4244,2.4238,2.42425,863800001.0
2007-05-29 19:40:00,2.4243,2.4251,2.42415,2.42495,1574999996.0
2007-05-29 19:45:00,2.425,2.4266,2.425,2.4253,2970899997.0
2007-05-29 19:50:00,2.4253,2.42555,2.4248,2.4253,1928700001.0
2007-05-29 19:55:00,2.4253,2.4254,2.4247,2.4251,1660700001.0
2007-05-29 20:00:00,2.42505,2.42505,2.4242,2.4245,1385400004.0
2007-05-29 20:05:00,2.4244,2.4257,2.4239,2.4254,1389500000.0
2007-05-29 20:10:00,2.4254,2.4259,2.4251,2.42565,1113500000.0
2007-05-29 20:15:00,2.42565,2.42585,2.42465,2.4248,1484800000.0
2007-05-29 20:20:00,2.4248,2.42545,2.4246,2.42515,1334200002.0
2007-05-29 20:25:00,2.4252,2.4256,2.4246,2.4248,1269500001.0
2007-05-29 20:30:00,2.42485,2.4252,2.4242,2.4243,1115000000.0
2007-05-29 20:35:00,2.4242,2.4243,2.4237,2.4241,948599999.0
2007-05-29 20:40:00,2.4241,2.4246,2.424,2.4246,740500000.0
2007-05-29 20:45:00,2.4246,2.4246,2.4239,2.4245,773099997.0
2007-05-29 20:50:00,2.4244,2.4247,2.4243,2.4246,728099999.0
2007-05-29 20:55:00,2.4245,2.4248,2.4239,2.4245,943300000.0
2007-05-29 21:00:00,2.4245,2.4254,2.4242,2.4251,806799999.0
2007-05-29 21:05:00,2.4251,2.4257,2.425,2.4252,662500001.0
2007-05-29 21:10:00,2.4252,2.4254,2.4252,2.4254,430000001.0
2007-05-29 21:15:00,2.4254,2.4255,2.4252,2.4255,464000000.0
2007-05-29 21:20:00,2.4257,2.426,2.42486,2.426,635200001.0
2007-05-29 21:25:00,2.42585,2.4262,2.42565,2.42565,520800000.0
2007-05-29 21:30:00,2.4257,2.4261,2.4257,2.4258,425500000.0
2007-05-29 21:35:00,2.4258,2.4263,2.42575,2.426,417400000.0
2007-05-29 21:40:00,2.426,2.4264,2.42585,2.4262,655900000.0
2007-05-29 21:45:00,2.4262,2.4271,2.42605,2.4269,785400000.0
2007-05-29 21:50:00,2.4269,2.4274,2.4265,2.4265,1184099999.0
2007-05-29 21:55:00,2.4265,2.42665,2.4263,2.4263,525300000.0
2007-05-29 22:00:00,2.4263,2.427,2.4262,2.4269,618700000.0
2007-05-29 22:05:00,2.4268,2.4275,2.42665,2.4272,487500000.0
2007-05-29 22:10:00,2.42715,2.42735,2.4267,2.42685,686900000.0
2007-05-29 22:15:00,2.4269,2.42695,2.42665,2.4269,375200000.0
2007-05-29 22:20:00,2.4269,2.42715,2.4266,2.4267,1214700000.0
2007-05-29 22:25:00,2.4269,2.4269,2.4264,2.4266,825300002.0
2007-05-29 22:30:00,2.4266,2.4269,2.4265,2.4268,345200000.0
2007-05-29 22:35:00,2.4268,2.427,2.4267,2.42685,312500000.0
2007-05-29 22:40:00,2.42685,2.427,2.4267,2.4269,203200002.0
2007-05-29 22:45:00,2.4269,2.4274,2.4268,2.4274,462000000.0
2007-05-29 22:50:00,2.4274,2.42785,2.4274,2.4277,401200000.0
2007-05-29 22:55:00,2.4277,2.4279,2.4276,2.4277,330299997.0
2007-05-29 23:00:00,2.4277,2.4282,2.4273,2.4281,336700000.0
2007-05-29 23:05:00,2.4281,2.4284,2.4278,2.428,403100000.0
2007-05-29 23:10:00,2.428,2.42845,2.4275,2.4275,417900000.0
2007-05-29 23:15:00,2.42755,2.42805,2.4275,2.4276,447100001.0
2007-05-29 23:20:00,2.42755,2.42805,2.4274,2.428,181200000.0
2007-05-29 23:25:00,2.428,2.4282,2.4275,2.42755,290800000.0
2007-05-29 23:30:00,2.4276,2.42805,2.4275,2.42775,623800000.0
2007-05-29 23:35:00,2.42775,2.4281,2.42727,2.42742,283700000.0
2007-05-29 23:40:00,2.4279,2.4279,2.4275,2.4275,195200000.0
2007-05-29 23:45:00,2.42755,2.4281,2.427,2.4278,400500000.0
2007-05-29 23:50:00,2.4278,2.4279,2.4272,2.42735,246800000.0
2007-05-29 23:55:00,2.4273,2.42745,2.427,2.4272,313400000.0
2007-05-30 00:00:00,2.4272,2.4272,2.4262,2.4266,364600000.0
2007-05-30 00:05:00,2.4267,2.4273,2.4265,2.4271,233600000.0
2007-05-30 00:10:00,2.4272,2.42735,2.4264,2.4271,641600000.0
2007-05-30 00:15:00,2.4271,2.42725,2.427,2.427,100400000.0
2007-05-30 00:20:00,2.427,2.4271,2.4267,2.42685,284200000.0
2007-05-30 00:25:00,2.42685,2.4269,2.4264,2.42685,250400000.0
2007-05-30 00:30:00,2.42685,2.4271,2.4264,2.4268,564100000.0
2007-05-30 00:35:00,2.4268,2.4269,2.42595,2.426,504800001.0
2007-05-30 00:40:00,2.426,2.426,2.42565,2.4257,166000000.0
2007-05-30 00:45:00,2.4257,2.4257,2.42509,2.42535,225600000.0
2007-05-30 00:50:00,2.42535,2.42575,2.4253,2.42555,314100000.0
2007-05-30 00:55:00,2.42555,2.4257,2.4248,2.42525,496799999.0
2007-05-30 01:00:00,2.42525,2.42565,2.4246,2.42485,927099999.0
2007-05-30 01:05:00,2.4248,2.425,2.4245,2.425,571599998.0
2007-05-30 01:10:00,2.425,2.425,2.4243,2.4247,336300000.0
2007-05-30 01:15:00,2.4247,2.4248,2.4245,2.4247,281300000.0
2007-05-30 01:20:00,2.4246,2.4247,2.42445,2.42465,168200000.0
2007-05-30 01:25:00,2.4247,2.4251,2.4244,2.425,514200000.0
2007-05-30 01:30:00,2.425,2.4253,2.42448,2.4253,256100000.0
2007-05-30 01:35:00,2.4253,2.4253,2.4251,2.4252,206800000.0
2007-05-30 01:40:00,2.42525,2.4255,2.42463,2.42535,162962500.0
2007-05-30 01:45:00,2.42535,2.4257,2.425,2.4254,383900000.0
2007-05-30 01:50:00,2.4254,2.4255,2.4247,2.42515,932599999.0
2007-05-30 01:55:00,2.42515,2.4256,2.4247,2.4255,766000000.0
2007-05-30 02:00:00,2.4255,2.4258,2.4248,2.425,578600000.0
2007-05-30 02:05:00,2.425,2.4253,2.4249,2.4251,573000000.0
2007-05-30 02:10:00,2.425,2.4252,2.4244,2.4248,639100002.0
2007-05-30 02:15:00,2.4249,2.4249,2.4246,2.4248,589900000.0
2007-05-30 02:20:00,2.425,2.4256,2.4247,2.4254,386200000.0
2007-05-30 02:25:00,2.4254,2.4256,2.4252,2.4253,557300001.0
2007-05-30 02:30:00,2.4255,2.4258,2.4254,2.4257,613500000.0
2007-05-30 02:35:00,2.4257,2.4266,2.4253,2.4259,880300000.0
2007-05-30 02:40:00,2.426,2.4266,2.4257,2.4261,663100001.0
2007-05-30 02:45:00,2.4261,2.4267,2.4259,2.4265,476100000.0
2007-05-30 02:50:00,2.4265,2.4267,2.4262,2.4265,210400000.0
2007-05-30 02:55:00,2.4265,2.427,2.4265,2.42675,589400000.0
2007-05-30 03:00:00,2.4268,2.4269,2.42604,2.42604,289799999.0
2007-05-30 03:05:00,2.4266,2.4267,2.4263,2.4264,548400000.0
2007-05-30 03:10:00,2.4264,2.4269,2.4264,2.4268,815200000.0
2007-05-30 03:15:00,2.4268,2.427,2.4267,2.4268,398400000.0
2007-05-30 03:20:00,2.4268,2.4272,2.4262,2.42675,779100001.0
2007-05-30 03:25:00,2.42675,2.427,2.4264,2.427,701700000.0
2007-05-30 03:30:00,2.427,2.4275,2.4255,2.4269,1119500000.0
2007-05-30 03:35:00,2.4269,2.428,2.4266,2.4273,1402100000.0
2007-05-30 03:40:00,2.4271,2.4273,2.4264,2.4269,1060100000.0
2007-05-30 03:45:00,2.4269,2.4275,2.4268,2.4271,731900000.0
2007-05-30 03:50:00,2.4272,2.4276,2.4271,2.4272,302000000.0
2007-05-30 03:55:00,2.4272,2.4272,2.4261,2.4264,536200000.0
2007-05-30 04:00:00,2.4264,2.4269,2.4262,2.4267,606900000.0
2007-05-30 04:05:00,2.4267,2.4267,2.4261,2.4262,666300000.0
2007-05-30 04:10:00,2.42625,2.427,2.426,2.4267,615900000.0
2007-05-30 04:15:00,2.4267,2.42715,2.4263,2.427,537000001.0
2007-05-30 04:20:00,2.427,2.4277,2.4266,2.4266,1094999999.0
2007-05-30 04:25:00,2.4266,2.4269,2.4265,2.4265,887500000.0
2007-05-30 04:30:00,2.4265,2.4271,2.4265,2.4266,509700000.0
2007-05-30 04:35:00,2.4269,2.4274,2.4266,2.427,819600001.0
2007-05-30 04:40:00,2.427,2.4273,2.4267,2.4272,336400000.0
2007-05-30 04:45:00,2.4272,2.4274,2.427,2.4271,204000000.0
2007-05-30 04:50:00,2.4271,2.4271,2.4265,2.4266,714800003.0
2007-05-30 04:55:00,2.4267,2.4273,2.4264,2.4273,638100001.0
2007-05-30 05:00:00,2.4273,2.4277,2.4271,2.4274,525600000.0
2007-05-30 05:05:00,2.4274,2.4276,2.4268,2.4272,829900000.0
2007-05-30 05:10:00,2.4272,2.4273,2.4265,2.4271,715900000.0
2007-05-30 05:15:00,2.4271,2.4272,2.42665,2.4269,483200002.0
2007-05-30 05:20:00,2.4269,2.427,2.42647,2.427,293200000.0
2007-05-30 05:25:00,2.427,2.42705,2.426,2.4261,745200000.0
2007-05-30 05:30:00,2.4263,2.4264,2.4256,2.4258,1068000000.0
2007-05-30 05:35:00,2.4259,2.4262,2.42535,2.42555,478800000.0
2007-05-30 05:40:00,2.4256,2.4263,2.4256,2.4261,783500000.0
2007-05-30 05:45:00,2.4261,2.4262,2.4255,2.4261,507100002.0
2007-05-30 05:50:00,2.4261,2.4263,2.426,2.4263,173100000.0
2007-05-30 05:55:00,2.4263,2.4263,2.426,2.4262,97600000.0
2007-05-30 06:00:00,2.4261,2.4261,2.4258,2.4258,320800000.0
2007-05-30 06:05:00,2.426,2.4264,2.4257,2.4261,261900000.0
2007-05-30 06:10:00,2.4262,2.4262,2.42569,2.426,500500000.0
2007-05-30 06:15:00,2.426,2.4262,2.4257,2.4258,315500000.0
2007-05-30 06:20:00,2.4258,2.42615,2.42575,2.426,366400000.0
2007-05-30 06:25:00,2.426,2.426,2.4257,2.4257,246400000.0
2007-05-30 06:30:00,2.4257,2.4257,2.42489,2.4257,372200000.0
2007-05-30 06:35:00,2.4257,2.42581,2.42534,2.42581,195400000.0
2007-05-30 06:40:00,2.4257,2.4261,2.4257,2.4258,135900000.0
2007-05-30 06:45:00,2.4258,2.4262,2.42542,2.4261,332500000.0
2007-05-30 06:50:00,2.4261,2.4266,2.426,2.426,1011499999.0
2007-05-30 06:55:00,2.4262,2.4262,2.4258,2.426,449800000.0
2007-05-30 07:00:00,2.426,2.4264,2.4256,2.426,976800000.0
2007-05-30 07:05:00,2.4262,2.4263,2.4256,2.4257,487600000.0
2007-05-30 07:10:00,2.4257,2.4262,2.4255,2.426,371100000.0
2007-05-30 07:15:00,2.426,2.4261,2.4257,2.426,609700000.0
2007-05-30 07:20:00,2.426,2.4264,2.4255,2.426,736200000.0
2007-05-30 07:25:00,2.426,2.4268,2.4258,2.4265,741800000.0
2007-05-30 07:30:00,2.4264,2.4268,2.4262,2.4263,658900000.0
2007-05-30 07:35:00,2.4263,2.4266,2.4259,2.4265,770200000.0
2007-05-30 07:40:00,2.4265,2.4274,2.4264,2.4271,963200000.0
2007-05-30 07:45:00,2.4271,2.4273,2.4267,2.4269,509000000.0
2007-05-30 07:50:00,2.4269,2.427,2.4256,2.4256,807699999.0
2007-05-30 07:55:00,2.4256,2.4261,2.4247,2.4248,1355199999.0
2007-05-30 08:00:00,2.4249,2.4249,2.4238,2.42445,1523900002.0
2007-05-30 08:05:00,2.4245,2.4249,2.4235,2.4237,1552200000.0
2007-05-30 08:10:00,2.4237,2.4242,2.4234,2.4237,1622399999.0
2007-05-30 08:15:00,2.4237,2.42455,2.4236,2.4242,1732200001.0
2007-05-30 08:20:00,2.4243,2.4246,2.4239,2.4246,867400005.0
2007-05-30 08:25:00,2.4244,2.4249,2.4241,2.4242,1506500001.0
2007-05-30 08:30:00,2.4242,2.4245,2.4238,2.4245,1162999995.0
2007-05-30 08:35:00,2.4244,2.4246,2.4236,2.424,2641599999.0
2007-05-30 08:40:00,2.42405,2.4248,2.4234,2.4244,3782700015.0
2007-05-30 08:45:00,2.4248,2.4254,2.4241,2.4244,3092499999.0
2007-05-30 08:50:00,2.4245,2.4245,2.422,2.422,4957199996.0
2007-05-30 08:55:00,2.4219,2.4221,2.4214,2.4218,3426900008.0
2007-05-30 09:00:00,2.4218,2.4236,2.4218,2.4227,4464000009.0
2007-05-30 09:05:00,2.4227,2.423,2.4221,2.4226,3298600000.0
2007-05-30 09:10:00,2.4226,2.4228,2.4218,2.4221,2121200002.0
2007-05-30 09:15:00,2.4221,2.423,2.4221,2.42235,1818700000.0
2007-05-30 09:20:00,2.42235,2.42285,2.42225,2.4225,2253599999.0
2007-05-30 09:25:00,2.42255,2.4232,2.4223,2.4228,2192400000.0
2007-05-30 09:30:00,2.4228,2.42375,2.42265,2.4236,1878200001.0
2007-05-30 09:35:00,2.4236,2.4237,2.42325,2.4233,1447100000.0
2007-05-30 09:40:00,2.42325,2.4236,2.4224,2.4227,1685100002.0
2007-05-30 09:45:00,2.4227,2.42285,2.4222,2.4227,1625400000.0
2007-05-30 09:50:00,2.4227,2.4227,2.4215,2.4217,2731500001.0
2007-05-30 09:55:00,2.4218,2.4221,2.4213,2.42195,2342799998.0
2007-05-30 10:00:00,2.422,2.4229,2.4219,2.4228,1869999998.0
2007-05-30 10:05:00,2.4228,2.4235,2.4226,2.4235,1983900007.0
2007-05-30 10:10:00,2.4234,2.4241,2.4233,2.4241,1733299996.0
2007-05-30 10:15:00,2.4241,2.4244,2.4227,2.4231,2955900009.0
2007-05-30 10:20:00,2.4231,2.4234,2.42235,2.4226,2103099996.0
2007-05-30 10:25:00,2.4227,2.4229,2.4225,2.4227,1503399996.0
2007-05-30 10:30:00,2.4227,2.4229,2.4224,2.4226,1727200002.0
2007-05-30 10:35:00,2.4226,2.4229,2.4219,2.422,1888500000.0
2007-05-30 10:40:00,2.422,2.422,2.4211,2.4219,2372899999.0
2007-05-30 10:45:00,2.4219,2.4223,2.4215,2.4215,1024400002.0
2007-05-30 10:50:00,2.4216,2.42215,2.4215,2.42215,1272899998.0
2007-05-30 10:55:00,2.42215,2.4227,2.4219,2.4222,1929300003.0
2007-05-30 11:00:00,2.4224,2.4225,2.42185,2.4224,2409699990.0
2007-05-30 11:05:00,2.4224,2.4225,2.4219,2.4224,1969600003.0
2007-05-30 11:10:00,2.4224,2.423,2.4222,2.42235,2001600008.0
2007-05-30 11:15:00,2.4223,2.4226,2.4213,2.4223,2172400003.0
2007-05-30 11:20:00,2.4222,2.4225,2.4217,2.4219,1603800009.0
2007-05-30 11:25:00,2.422,2.422,2.4214,2.4216,1017700001.0
2007-05-30 11:30:00,2.4216,2.4219,2.4211,2.4218,1063500000.0
2007-05-30 11:35:00,2.4217,2.4222,2.4217,2.4221,962500000.0
2007-05-30 11:40:00,2.4221,2.4226,2.422,2.4222,1403600000.0
2007-05-30 11:45:00,2.4222,2.4226,2.4219,2.4221,1327600002.0
2007-05-30 11:50:00,2.4224,2.4234,2.4222,2.4232,2111300000.0
2007-05-30 11:55:00,2.4233,2.4233,2.4217,2.4228,3206300002.0
2007-05-30 12:00:00,2.4229,2.4236,2.4225,2.4231,3039100002.0
2007-05-30 12:05:00,2.4231,2.4232,2.4224,2.4226,2606099994.0
2007-05-30 12:10:00,2.4226,2.4229,2.4221,2.4224,1617900004.0
2007-05-30 12:15:00,2.4224,2.423,2.4221,2.4228,1516999997.0
2007-05-30 12:20:00,2.4228,2.4234,2.4225,2.4231,1258399994.0
2007-05-30 12:25:00,2.4231,2.4233,2.4224,2.4226,1283200000.0
2007-05-30 12:30:00,2.4226,2.4235,2.4224,2.4226,2713300003.0
2007-05-30 12:35:00,2.4226,2.423,2.4221,2.4224,2632400006.0
2007-05-30 12:40:00,2.4224,2.4228,2.4216,2.4225,2162399998.0
2007-05-30 12:45:00,2.4225,2.4235,2.4221,2.4227,2458700001.0
2007-05-30 12:50:00,2.4227,2.4231,2.4222,2.4227,2748700013.0
2007-05-30 12:55:00,2.4226,2.4231,2.4222,2.4224,2635099997.0
2007-05-30 13:00:00,2.4226,2.4231,2.422,2.4225,2766100000.0
2007-05-30 13:05:00,2.4225,2.4228,2.422,2.4223,2583899988.0
2007-05-30 13:10:00,2.4223,2.4236,2.4221,2.4235,2077599999.0
2007-05-30 13:15:00,2.4235,2.4238,2.4232,2.4234,994800000.0
2007-05-30 13:20:00,2.4234,2.4241,2.4233,2.4241,1018000000.0
2007-05-30 13:25:00,2.4241,2.4243,2.4232,2.4234,749700000.0
2007-05-30 13:30:00,2.4235,2.424,2.423,2.4231,2111799994.0
2007-05-30 13:35:00,2.4231,2.4231,2.4221,2.4225,2099999999.0
2007-05-30 13:40:00,2.4225,2.4229,2.422,2.4223,3817399993.0
2007-05-30 13:45:00,2.4224,2.4234,2.4222,2.4233,2017000003.0
2007-05-30 13:50:00,2.4233,2.4233,2.4225,2.4226,2485499999.0
2007-05-30 13:55:00,2.4226,2.4235,2.4226,2.423,2381300008.0
2007-05-30 14:00:00,2.423,2.4235,2.4229,2.4231,2065900008.0
2007-05-30 14:05:00,2.4233,2.4237,2.423,2.4235,2230900001.0
2007-05-30 14:10:00,2.4235,2.4238,2.4228,2.4229,2097500004.0
2007-05-30 14:15:00,2.4229,2.4233,2.4212,2.4227,2072800004.0
2007-05-30 14:20:00,2.4227,2.4233,2.42245,2.42295,2801000002.0
2007-05-30 14:25:00,2.423,2.42355,2.4228,2.423,1836600003.0
2007-05-30 14:30:00,2.423,2.4231,2.42235,2.42275,2065600002.0
2007-05-30 14:35:00,2.42275,2.423,2.4225,2.4227,2118999998.0
2007-05-30 14:40:00,2.4227,2.4227,2.4218,2.4223,1791199999.0
2007-05-30 14:45:00,2.4223,2.4231,2.42215,2.4227,2854799998.0
2007-05-30 14:50:00,2.42265,2.4233,2.4224,2.4233,2758399999.0
2007-05-30 14:55:00,2.4233,2.4234,2.4223,2.4223,2119500005.0
2007-05-30 15:00:00,2.4223,2.4223,2.4214,2.4216,2819499996.0
2007-05-30 15:05:00,2.4218,2.4221,2.4214,2.42195,3062599994.0
2007-05-30 15:10:00,2.42195,2.4223,2.4217,2.4219,2321399996.0
2007-05-30 15:15:00,2.4219,2.4224,2.4216,2.4224,2000499997.0
2007-05-30 15:20:00,2.4224,2.4224,2.4213,2.4215,3519100004.0
2007-05-30 15:25:00,2.42155,2.4223,2.4213,2.4221,3011500003.0
2007-05-30 15:30:00,2.422,2.4224,2.4213,2.4219,2736499992.0
2007-05-30 15:35:00,2.4219,2.423,2.4218,2.422,1771300001.0
2007-05-30 15:40:00,2.4219,2.4223,2.4217,2.4221,1381199998.0
2007-05-30 15:45:00,2.4221,2.4226,2.4219,2.4224,1730799992.0
2007-05-30 15:50:00,2.4224,2.4226,2.4218,2.4223,3275999996.0
2007-05-30 15:55:00,2.4223,2.4227,2.4216,2.42205,2892700005.0
2007-05-30 16:00:00,2.422,2.4227,2.421,2.4211,2599399996.0
2007-05-30 16:05:00,2.4211,2.4213,2.4208,2.4209,2657799991.0
2007-05-30 16:10:00,2.4209,2.4215,2.4206,2.4212,1743200000.0
2007-05-30 16:15:00,2.4211,2.4217,2.42075,2.4209,2459699993.0
2007-05-30 16:20:00,2.421,2.4214,2.4208,2.4214,1856700001.0
2007-05-30 16:25:00,2.4214,2.4219,2.4214,2.4219,747500001.0
2007-05-30 16:30:00,2.4219,2.4221,2.4215,2.42175,1516900003.0
2007-05-30 16:35:00,2.42175,2.42175,2.4209,2.4212,1776199999.0
2007-05-30 16:40:00,2.4212,2.4218,2.4211,2.4217,2274599989.0
2007-05-30 16:45:00,2.4216,2.4223,2.4211,2.4213,2586999995.0
2007-05-30 16:50:00,2.4213,2.4217,2.421,2.4212,2484199998.0
2007-05-30 16:55:00,2.4212,2.4213,2.4193,2.4194,2685300007.0
2007-05-30 17:00:00,2.4193,2.4194,2.4182,2.4186,2974899994.0
2007-05-30 17:05:00,2.4186,2.4193,2.4186,2.41915,1619100001.0
2007-05-30 17:10:00,2.41915,2.4196,2.4189,2.4191,1559400007.0
2007-05-30 17:15:00,2.4191,2.4192,2.4185,2.4192,1688600003.0
2007-05-30 17:20:00,2.4192,2.4201,2.4191,2.4196,2293599996.0
2007-05-30 17:25:00,2.4196,2.4205,2.4196,2.42,1761199998.0
2007-05-30 17:30:00,2.42,2.4203,2.4195,2.4201,1258099999.0
2007-05-30 17:35:00,2.4201,2.4203,2.41965,2.4198,772900000.0
2007-05-30 17:40:00,2.4198,2.4199,2.4192,2.4195,1458400000.0
2007-05-30 17:45:00,2.4195,2.4198,2.4187,2.4192,1922300005.0
2007-05-30 17:50:00,2.4192,2.4199,2.4189,2.4197,1031400000.0
2007-05-30 17:55:00,2.4198,2.4207,2.4197,2.4207,712399999.0
2007-05-30 18:00:00,2.4207,2.4208,2.4201,2.4206,1386900000.0
2007-05-30 18:05:00,2.4206,2.421,2.4202,2.4206,1304199999.0
2007-05-30 18:10:00,2.4206,2.4207,2.4203,2.4203,783900000.0
2007-05-30 18:15:00,2.4203,2.421,2.4201,2.42045,1888100004.0
2007-05-30 18:20:00,2.4205,2.4209,2.4205,2.4208,569600001.0
2007-05-30 18:25:00,2.4207,2.4211,2.4203,2.421,933200000.0
2007-05-30 18:30:00,2.421,2.4216,2.4209,2.4214,585000000.0
2007-05-30 18:35:00,2.4214,2.4216,2.4212,2.4214,595100002.0
2007-05-30 18:40:00,2.4215,2.4215,2.4211,2.4214,816500000.0
2007-05-30 18:45:00,2.4214,2.4216,2.4211,2.4212,916500000.0
2007-05-30 18:50:00,2.4213,2.4216,2.421,2.4212,1140899999.0
2007-05-30 18:55:00,2.4213,2.4216,2.4209,2.4212,1260999994.0
2007-05-30 19:00:00,2.4212,2.4214,2.42085,2.4209,640400000.0
2007-05-30 19:05:00,2.421,2.4212,2.4209,2.4211,146400000.0
2007-05-30 19:10:00,2.4211,2.4218,2.421,2.4216,825400000.0
2007-05-30 19:15:00,2.4216,2.4218,2.4214,2.4217,650000000.0
2007-05-30 19:20:00,2.4218,2.4218,2.42145,2.42155,755900000.0
2007-05-30 19:25:00,2.4216,2.4218,2.4214,2.4214,660800000.0
2007-05-30 19:30:00,2.4214,2.4215,2.4211,2.4212,820299998.0
2007-05-30 19:35:00,2.4212,2.4213,2.4207,2.4209,655600001.0
2007-05-30 19:40:00,2.4208,2.4209,2.4206,2.4207,613600000.0
2007-05-30 19:45:00,2.4207,2.4207,2.4197,2.4199,1298599996.0
2007-05-30 19:50:00,2.4199,2.42,2.4198,2.4199,258400000.0
2007-05-30 19:55:00,2.4199,2.42,2.4192,2.4194,866300000.0
2007-05-30 20:00:00,2.4193,2.4204,2.4188,2.4201,1374300000.0
2007-05-30 20:05:00,2.4201,2.4202,2.419,2.4198,1139700000.0
2007-05-30 20:10:00,2.4198,2.4198,2.4194,2.4197,947499997.0
2007-05-30 20:15:00,2.4197,2.4198,2.4193,2.4198,806099999.0
2007-05-30 20:20:00,2.4197,2.42,2.4193,2.42,789300001.0
2007-05-30 20:25:00,2.42,2.4203,2.4196,2.4203,559700000.0
2007-05-30 20:30:00,2.4202,2.4209,2.42,2.4209,758700000.0
2007-05-30 20:35:00,2.4209,2.4216,2.4208,2.4213,1234800001.0
2007-05-30 20:40:00,2.42135,2.4216,2.4206,2.4206,580400000.0
2007-05-30 20:45:00,2.42065,2.421,2.4205,2.4205,210300000.0
2007-05-30 20:50:00,2.4206,2.4208,2.42005,2.4203,740599998.0
2007-05-30 20:55:00,2.4203,2.4205,2.42,2.4202,1293299999.0
2007-05-30 21:00:00,2.4202,2.4203,2.4192,2.4202,1156300000.0
2007-05-30 21:05:00,2.4202,2.4202,2.4193,2.4193,959500001.0
2007-05-30 21:10:00,2.4192,2.4201,2.4192,2.4199,909200000.0
2007-05-30 21:15:00,2.4199,2.4207,2.4199,2.4203,793699998.0
2007-05-30 21:20:00,2.4203,2.4205,2.4199,2.4202,662400000.0
2007-05-30 21:25:00,2.4202,2.4202,2.41905,2.4194,1168100000.0
2007-05-30 21:30:00,2.4193,2.4193,2.419,2.4191,382100000.0
2007-05-30 21:35:00,2.4191,2.4197,2.419,2.4197,880899998.0
2007-05-30 21:40:00,2.4197,2.4199,2.4197,2.4199,296000000.0
2007-05-30 21:45:00,2.42,2.4205,2.4196,2.4204,605900000.0
2007-05-30 21:50:00,2.4204,2.4206,2.4199,2.42,998000002.0
2007-05-30 21:55:00,2.42,2.4203,2.4198,2.42,800900000.0
2007-05-30 22:00:00,2.42,2.42055,2.42,2.4201,636200001.0
2007-05-30 22:05:00,2.4203,2.4204,2.41947,2.4199,471200000.0
2007-05-30 22:10:00,2.42,2.4206,2.4198,2.41997,488799999.0
2007-05-30 22:15:00,2.4205,2.4206,2.42025,2.4203,244400000.0
2007-05-30 22:20:00,2.4203,2.4208,2.41997,2.42035,702400000.0
2007-05-30 22:25:00,2.4204,2.4208,2.4204,2.4207,190700000.0
2007-05-30 22:30:00,2.42065,2.4209,2.42035,2.4207,685799999.0
2007-05-30 22:35:00,2.4207,2.4212,2.4206,2.4209,575500000.0
2007-05-30 22:40:00,2.42095,2.4212,2.42075,2.421,787400000.0
2007-05-30 22:45:00,2.421,2.42105,2.4206,2.42095,452100000.0
2007-05-30 22:50:00,2.4209,2.4215,2.4207,2.4211,585100000.0
2007-05-30 22:55:00,2.4212,2.42185,2.4211,2.4214,570000000.0
2007-05-30 23:00:00,2.4215,2.4224,2.4211,2.4215,260400000.0
2007-05-30 23:05:00,2.4216,2.422,2.4212,2.4214,272400000.0
2007-05-30 23:10:00,2.4214,2.4215,2.42106,2.42125,165000000.0
2007-05-30 23:15:00,2.42125,2.4215,2.4211,2.4215,220800000.0
2007-05-30 23:20:00,2.4215,2.4217,2.42089,2.4217,249200000.0
2007-05-30 23:25:00,2.42175,2.4219,2.4212,2.42137,416000000.0
2007-05-30 23:30:00,2.4217,2.4221,2.4214,2.4214,232000000.0
2007-05-30 23:35:00,2.4214,2.4216,2.42093,2.42093,323800000.0
2007-05-30 23:40:00,2.4216,2.4217,2.4214,2.4214,152800000.0
2007-05-30 23:45:00,2.4214,2.4214,2.4212,2.4212,239500000.0
2007-05-30 23:50:00,2.4212,2.4217,2.42082,2.42117,808899999.0
2007-05-30 23:55:00,2.4214,2.4215,2.421,2.4212,224300000.0
2007-05-31 00:00:00,2.4212,2.4213,2.421,2.421,126300000.0
2007-05-31 00:05:00,2.421,2.4212,2.421,2.4211,125700000.0
2007-05-31 00:10:00,2.4212,2.4212,2.42055,2.4208,1076800000.0
2007-05-31 00:15:00,2.421,2.4212,2.4207,2.421,293300001.0
2007-05-31 00:20:00,2.421,2.4212,2.42024,2.42065,1098600000.0
2007-05-31 00:25:00,2.421,2.4211,2.4206,2.4208,195600000.0
2007-05-31 00:30:00,2.4208,2.4209,2.42023,2.4205,312200000.0
2007-05-31 00:35:00,2.4208,2.4212,2.4206,2.4212,422400000.0
2007-05-31 00:40:00,2.4212,2.4217,2.4211,2.4211,164300000.0
2007-05-31 00:45:00,2.4211,2.4215,2.4208,2.42116,470900000.0
2007-05-31 00:50:00,2.4215,2.4217,2.4208,2.4215,350300000.0
2007-05-31 00:55:00,2.4217,2.4226,2.4216,2.4221,669500000.0
2007-05-31 01:00:00,2.4221,2.4224,2.4218,2.4222,205200000.0
2007-05-31 01:05:00,2.4222,2.4224,2.422,2.42225,151200000.0
2007-05-31 01:10:00,2.4222,2.4224,2.4215,2.4215,340100000.0
2007-05-31 01:15:00,2.4214,2.4218,2.421,2.4215,431400000.0
2007-05-31 01:20:00,2.4215,2.4215,2.4211,2.4211,289400000.0
2007-05-31 01:25:00,2.4212,2.4215,2.421,2.4214,337800000.0
2007-05-31 01:30:00,2.4214,2.4222,2.4214,2.4215,320900000.0
2007-05-31 01:35:00,2.42155,2.422,2.4215,2.4215,447200000.0
2007-05-31 01:40:00,2.42155,2.4218,2.42155,2.4217,134400000.0
2007-05-31 01:45:00,2.4218,2.4218,2.421,2.42155,455700000.0
2007-05-31 01:50:00,2.4217,2.4217,2.4208,2.4213,575799999.0
2007-05-31 01:55:00,2.4213,2.4213,2.4209,2.4209,393800000.0
2007-05-31 02:00:00,2.4209,2.421,2.4207,2.421,292400000.0
2007-05-31 02:05:00,2.421,2.4217,2.4209,2.4213,447000000.0
2007-05-31 02:10:00,2.4214,2.4215,2.421,2.4212,284800000.0
2007-05-31 02:15:00,2.4212,2.4212,2.4208,2.4209,328200000.0
2007-05-31 02:20:00,2.4209,2.4216,2.4209,2.4215,254400000.0
2007-05-31 02:25:00,2.4216,2.4216,2.4208,2.4209,407500000.0
2007-05-31 02:30:00,2.4209,2.4214,2.4208,2.4211,583000000.0
2007-05-31 02:35:00,2.4211,2.4213,2.4211,2.4212,232800000.0
2007-05-31 02:40:00,2.4212,2.4215,2.4211,2.4215,265200000.0
2007-05-31 02:45:00,2.4215,2.4217,2.4214,2.4216,437200000.0
2007-05-31 02:50:00,2.4216,2.4218,2.4214,2.4218,451200000.0
2007-05-31 02:55:00,2.4218,2.4219,2.4215,2.4219,475200000.0
2007-05-31 03:00:00,2.4217,2.4219,2.4214,2.4217,478900001.0
2007-05-31 03:05:00,2.4217,2.4219,2.4216,2.42175,241600000.0
2007-05-31 03:10:00,2.4218,2.422,2.4216,2.4219,268400000.0
2007-05-31 03:15:00,2.4219,2.422,2.4216,2.4219,361400000.0
2007-05-31 03:20:00,2.4219,2.422,2.4215,2.4217,674400000.0
2007-05-31 03:25:00,2.4217,2.4219,2.4211,2.4217,540599999.0
2007-05-31 03:30:00,2.4217,2.4219,2.4213,2.4215,854600000.0
2007-05-31 03:35:00,2.4215,2.4221,2.4215,2.4221,572200001.0
2007-05-31 03:40:00,2.4221,2.4222,2.4214,2.4215,639000000.0
2007-05-31 03:45:00,2.4215,2.4218,2.42115,2.4213,619500000.0
2007-05-31 03:50:00,2.4212,2.4215,2.42069,2.4215,272000000.0
2007-05-31 03:55:00,2.4216,2.4217,2.4204,2.4207,1302600000.0
2007-05-31 04:00:00,2.4207,2.4212,2.4204,2.42085,924099999.0
2007-05-31 04:05:00,2.4208,2.4211,2.4207,2.4208,732099998.0
2007-05-31 04:10:00,2.4208,2.4209,2.4204,2.4207,647600000.0
2007-05-31 04:15:00,2.4207,2.4211,2.4206,2.4207,917800000.0
2007-05-31 04:20:00,2.4207,2.4212,2.4206,2.4212,586800000.0
2007-05-31 04:25:00,2.4212,2.4212,2.4209,2.4211,394400000.0
2007-05-31 04:30:00,2.4211,2.4213,2.4211,2.4213,320000000.0
2007-05-31 04:35:00,2.4213,2.4213,2.4209,2.421,540600000.0
2007-05-31 04:40:00,2.421,2.4212,2.4207,2.4208,626400001.0
2007-05-31 04:45:00,2.4208,2.4212,2.4206,2.4212,691799994.0
2007-05-31 04:50:00,2.4212,2.4213,2.4211,2.4213,222900000.0
2007-05-31 04:55:00,2.4213,2.4213,2.42063,2.42096,307500000.0
2007-05-31 05:00:00,2.4212,2.4213,2.4211,2.4211,298800000.0
2007-05-31 05:05:00,2.4211,2.4212,2.4204,2.4212,237600000.0
2007-05-31 05:10:00,2.4213,2.4213,2.4211,2.4212,214000000.0
2007-05-31 05:15:00,2.4212,2.4213,2.42062,2.4212,146500001.0
2007-05-31 05:20:00,2.42069,2.4213,2.42067,2.4213,179200000.0
2007-05-31 05:25:00,2.4213,2.4215,2.4211,2.4214,333600000.0
2007-05-31 05:30:00,2.4214,2.4214,2.42087,2.4211,544200000.0
2007-05-31 05:35:00,2.4211,2.4213,2.421,2.4212,386799998.0
2007-05-31 05:40:00,2.4212,2.4212,2.42044,2.4212,115200000.0
2007-05-31 05:45:00,2.4211,2.4211,2.42024,2.42057,264600000.0
2007-05-31 05:50:00,2.4211,2.4212,2.42063,2.421,282487500.0
2007-05-31 05:55:00,2.421,2.4215,2.42044,2.4215,432600000.0
2007-05-31 06:00:00,2.4215,2.4219,2.4212,2.4217,627100000.0
2007-05-31 06:05:00,2.4217,2.4218,2.4212,2.4216,682599999.0
2007-05-31 06:10:00,2.4216,2.4219,2.4212,2.4214,184000000.0
2007-05-31 06:15:00,2.4214,2.422,2.4213,2.4213,528300001.0
2007-05-31 06:20:00,2.4213,2.4218,2.4213,2.4214,298900000.0
2007-05-31 06:25:00,2.4214,2.4215,2.4211,2.4213,348800000.0
2007-05-31 06:30:00,2.4213,2.4214,2.42091,2.4212,347200000.0
2007-05-31 06:35:00,2.42125,2.4215,2.4211,2.4212,244000000.0
2007-05-31 06:40:00,2.4214,2.4214,2.42097,2.4212,386200000.0
2007-05-31 06:45:00,2.4212,2.4213,2.4209,2.4213,224800000.0
2007-05-31 06:50:00,2.4213,2.42141,2.4209,2.4212,193500000.0
2007-05-31 06:55:00,2.4212,2.4214,2.4212,2.4213,106800000.0
2007-05-31 07:00:00,2.4213,2.4214,2.4208,2.4212,369500000.0
2007-05-31 07:05:00,2.4212,2.4222,2.4209,2.422,475100000.0
2007-05-31 07:10:00,2.4219,2.4224,2.4217,2.4217,643600000.0
2007-05-31 07:15:00,2.4217,2.4222,2.4217,2.4222,408400000.0
2007-05-31 07:20:00,2.4221,2.4224,2.4219,2.4223,443000000.0
2007-05-31 07:25:00,2.4223,2.4225,2.422,2.4225,477600000.0
2007-05-31 07:30:00,2.4224,2.4225,2.4222,2.4223,573999999.0
2007-05-31 07:35:00,2.4223,2.42285,2.4221,2.4226,782300000.0
2007-05-31 07:40:00,2.4226,2.4227,2.422,2.4222,653199999.0
2007-05-31 07:45:00,2.422,2.422,2.4206,2.4212,1175499999.0
2007-05-31 07:50:00,2.4211,2.42115,2.4198,2.4202,1008100002.0
2007-05-31 07:55:00,2.4202,2.4208,2.41946,2.42015,991399998.0
2007-05-31 08:00:00,2.42015,2.42015,2.4192,2.4192,1403399999.0
2007-05-31 08:05:00,2.41915,2.41915,2.4178,2.41855,1665199999.0
2007-05-31 08:10:00,2.4185,2.41855,2.4179,2.4185,1481299999.0
2007-05-31 08:15:00,2.4185,2.4187,2.418,2.4184,936400000.0
2007-05-31 08:20:00,2.4184,2.41965,2.4182,2.4193,3250699995.0
2007-05-31 08:25:00,2.4193,2.42005,2.419,2.4195,2616200000.0
2007-05-31 08:30:00,2.4195,2.42,2.4193,2.41995,1611500000.0
2007-05-31 08:35:00,2.4201,2.42015,2.4193,2.41945,1612699997.0
2007-05-31 08:40:00,2.4194,2.4195,2.418,2.4182,3637599999.0
2007-05-31 08:45:00,2.4182,2.4187,2.41765,2.41865,2545300009.0
2007-05-31 08:50:00,2.41865,2.4188,2.4178,2.41845,3556800005.0
2007-05-31 08:55:00,2.41845,2.4192,2.4183,2.4187,3397799996.0
2007-05-31 09:00:00,2.4186,2.41965,2.4185,2.4196,2739399999.0
2007-05-31 09:05:00,2.4196,2.4201,2.41925,2.4195,2406999996.0
2007-05-31 09:10:00,2.4195,2.4199,2.419,2.4194,2069799996.0
2007-05-31 09:15:00,2.4193,2.4198,2.4191,2.4198,1984699997.0
2007-05-31 09:20:00,2.4198,2.42065,2.4196,2.4203,1957699991.0
2007-05-31 09:25:00,2.4203,2.4204,2.4196,2.42,1203299999.0
2007-05-31 09:30:00,2.4197,2.4205,2.4197,2.4199,2397599996.0
2007-05-31 09:35:00,2.42,2.42095,2.42,2.4208,1622300000.0
2007-05-31 09:40:00,2.4208,2.42095,2.4198,2.4201,1676799996.0
2007-05-31 09:45:00,2.4201,2.4203,2.4198,2.41995,974499999.0
2007-05-31 09:50:00,2.4199,2.42005,2.4191,2.4193,2026099985.0
2007-05-31 09:55:00,2.4192,2.4197,2.4191,2.4193,1566200002.0
2007-05-31 10:00:00,2.4193,2.4204,2.419,2.4203,1455800000.0
2007-05-31 10:05:00,2.4203,2.4207,2.42,2.4204,1808299999.0
2007-05-31 10:10:00,2.4204,2.4207,2.42,2.42055,1913700000.0
2007-05-31 10:15:00,2.4205,2.4207,2.4201,2.4204,1666199989.0
2007-05-31 10:20:00,2.4204,2.4205,2.4199,2.4202,1360300000.0
2007-05-31 10:25:00,2.4202,2.4208,2.4201,2.4206,2369600004.0
2007-05-31 10:30:00,2.4204,2.4207,2.4196,2.4196,3015400003.0
2007-05-31 10:35:00,2.41965,2.4202,2.4194,2.42005,2526599995.0
2007-05-31 10:40:00,2.42005,2.4203,2.4197,2.41975,2172300000.0
2007-05-31 10:45:00,2.4198,2.4204,2.4196,2.4201,1563399997.0
2007-05-31 10:50:00,2.4201,2.4203,2.4197,2.4201,1092599999.0
2007-05-31 10:55:00,2.42,2.4205,2.4199,2.4202,1862800000.0
2007-05-31 11:00:00,2.4202,2.4205,2.4197,2.4199,1520100002.0
2007-05-31 11:05:00,2.42,2.4209,2.4197,2.4207,2007000007.0
2007-05-31 11:10:00,2.4206,2.4211,2.4202,2.4207,2531599995.0
2007-05-31 11:15:00,2.4207,2.4211,2.4203,2.4205,2248999998.0
2007-05-31 11:20:00,2.4205,2.4208,2.4203,2.4206,2211399995.0
2007-05-31 11:25:00,2.42065,2.4211,2.4203,2.42075,1557999997.0
2007-05-31 11:30:00,2.4208,2.4212,2.4205,2.421,1780699999.0
2007-05-31 11:35:00,2.421,2.4213,2.4204,2.4211,2010499999.0
2007-05-31 11:40:00,2.4211,2.4217,2.4208,2.42165,2440100009.0
2007-05-31 11:45:00,2.4215,2.4218,2.42105,2.4218,1810999998.0
2007-05-31 11:50:00,2.4218,2.4218,2.4213,2.4214,855300000.0
2007-05-31 11:55:00,2.4214,2.42175,2.4212,2.4216,1727099997.0
2007-05-31 12:00:00,2.4216,2.422,2.4214,2.4216,1628199998.0
2007-05-31 12:05:00,2.4216,2.422,2.4214,2.4218,2310999994.0
2007-05-31 12:10:00,2.4218,2.4222,2.4213,2.4217,2118999990.0
2007-05-31 12:15:00,2.42165,2.4223,2.4215,2.4219,2052099999.0
2007-05-31 12:20:00,2.4219,2.42285,2.4218,2.4222,2516699997.0
2007-05-31 12:25:00,2.42225,2.423,2.4219,2.4228,1335499998.0
2007-05-31 12:30:00,2.4227,2.4236,2.4226,2.4234,1942299995.0
2007-05-31 12:35:00,2.4234,2.42345,2.4225,2.4229,1981699998.0
2007-05-31 12:40:00,2.4228,2.4234,2.4227,2.4229,1576199999.0
2007-05-31 12:45:00,2.4229,2.4232,2.42255,2.423,1169400000.0
2007-05-31 12:50:00,2.423,2.4249,2.42285,2.4249,2724499993.0
2007-05-31 12:55:00,2.4248,2.4252,2.4241,2.425,1904699996.0
2007-05-31 13:00:00,2.425,2.4254,2.4245,2.4251,2325800000.0
2007-05-31 13:05:00,2.4251,2.42515,2.4246,2.425,1980900000.0
2007-05-31 13:10:00,2.425,2.42515,2.4244,2.4249,2009699999.0
2007-05-31 13:15:00,2.4249,2.4254,2.4248,2.42495,970700000.0
2007-05-31 13:20:00,2.42495,2.42495,2.423,2.4232,2895999993.0
2007-05-31 13:25:00,2.4232,2.4235,2.4226,2.4234,1678200001.0
2007-05-31 13:30:00,2.4234,2.4246,2.4232,2.4246,2882199993.0
2007-05-31 13:35:00,2.4246,2.4246,2.4237,2.4241,2671300003.0
2007-05-31 13:40:00,2.4241,2.4247,2.4238,2.4241,2575900002.0
2007-05-31 13:45:00,2.4241,2.42555,2.4241,2.42525,2653999996.0
2007-05-31 13:50:00,2.42525,2.42525,2.424,2.424,1863300001.0
2007-05-31 13:55:00,2.4241,2.4244,2.4226,2.4227,2359099995.0
2007-05-31 14:00:00,2.4227,2.423,2.4212,2.4221,2965100002.0
2007-05-31 14:05:00,2.4222,2.4232,2.4221,2.4222,2828600002.0
2007-05-31 14:10:00,2.4222,2.4231,2.4222,2.4229,2154499998.0
2007-05-31 14:15:00,2.4229,2.4236,2.4227,2.4231,3139399993.0
2007-05-31 14:20:00,2.423,2.4232,2.4223,2.42265,4395699998.0
2007-05-31 14:25:00,2.4227,2.4228,2.4208,2.421,2901299997.0
2007-05-31 14:30:00,2.4209,2.4227,2.4205,2.4217,4032699999.0
2007-05-31 14:35:00,2.4217,2.4226,2.4215,2.4217,3014499999.0
2007-05-31 14:40:00,2.4217,2.4221,2.4214,2.4219,2676499997.0
2007-05-31 14:45:00,2.4218,2.422,2.4208,2.4214,2762699992.0
2007-05-31 14:50:00,2.4214,2.4221,2.4211,2.4212,2437800003.0
2007-05-31 14:55:00,2.42125,2.4214,2.4206,2.4208,2852200005.0
2007-05-31 15:00:00,2.4209,2.4211,2.4203,2.4205,2951399998.0
2007-05-31 15:05:00,2.4205,2.4213,2.4203,2.4208,2379299987.0
2007-05-31 15:10:00,2.42075,2.4212,2.4206,2.4208,2500700005.0
2007-05-31 15:15:00,2.4208,2.42115,2.4206,2.42085,1267899995.0
2007-05-31 15:20:00,2.4209,2.4211,2.4206,2.4209,1836900004.0
2007-05-31 15:25:00,2.4209,2.4212,2.4207,2.4209,1348599999.0
2007-05-31 15:30:00,2.4209,2.4211,2.4203,2.4207,2347899991.0
2007-05-31 15:35:00,2.4207,2.4212,2.4203,2.42095,2354100002.0
2007-05-31 15:40:00,2.42095,2.4215,2.4202,2.4204,3392600000.0
2007-05-31 15:45:00,2.4206,2.4208,2.42,2.42,2992700003.0
2007-05-31 15:50:00,2.42,2.4207,2.4192,2.41965,2382299997.0
2007-05-31 15:55:00,2.41965,2.4212,2.4195,2.4201,2864799999.0
2007-05-31 16:00:00,2.4204,2.422,2.4201,2.4207,3475699999.0
2007-05-31 16:05:00,2.4207,2.4224,2.4207,2.4216,2849700001.0
2007-05-31 16:10:00,2.4216,2.4228,2.42135,2.4222,3171499994.0
2007-05-31 16:15:00,2.4223,2.4232,2.422,2.423,2114042558.0
2007-05-31 16:20:00,2.423,2.424,2.4225,2.42375,3282104210.0
2007-05-31 16:25:00,2.42355,2.424,2.4231,2.42365,2298999996.0
2007-05-31 16:30:00,2.4238,2.4245,2.4235,2.4241,2215699999.0
2007-05-31 16:35:00,2.4241,2.4245,2.4235,2.42425,2994699999.0
2007-05-31 16:40:00,2.4242,2.42455,2.4238,2.4243,2423099988.0
2007-05-31 16:45:00,2.4243,2.4245,2.4235,2.4237,2928100000.0
2007-05-31 16:50:00,2.4237,2.4245,2.423,2.4245,3439499991.0
2007-05-31 16:55:00,2.4245,2.42485,2.4231,2.4242,3325899994.0
2007-05-31 17:00:00,2.4243,2.4253,2.42385,2.4248,4008399996.0
2007-05-31 17:05:00,2.42485,2.4255,2.4244,2.4248,4133299996.0
2007-05-31 17:10:00,2.42485,2.4262,2.4246,2.4261,4830699987.0
2007-05-31 17:15:00,2.4261,2.4265,2.4248,2.4255,3988399999.0
2007-05-31 17:20:00,2.4255,2.42595,2.4251,2.4253,2985599991.0
2007-05-31 17:25:00,2.4253,2.4254,2.4242,2.4243,2341399993.0
2007-05-31 17:30:00,2.4243,2.4255,2.4241,2.4252,2193099991.0
2007-05-31 17:35:00,2.4254,2.4258,2.4244,2.4247,2079100003.0
2007-05-31 17:40:00,2.4247,2.4254,2.4247,2.425,1231600001.0
2007-05-31 17:45:00,2.425,2.4258,2.4248,2.4254,1238200002.0
2007-05-31 17:50:00,2.4254,2.4258,2.4249,2.4254,1568200009.0
2007-05-31 17:55:00,2.4254,2.4259,2.42505,2.4255,876500000.0
2007-05-31 18:00:00,2.4255,2.426,2.4253,2.4255,1322400002.0
2007-05-31 18:05:00,2.4255,2.4261,2.4252,2.4254,1931800002.0
2007-05-31 18:10:00,2.4254,2.4256,2.4246,2.4246,1145200000.0
2007-05-31 18:15:00,2.4246,2.4252,2.4245,2.425,1157900000.0
2007-05-31 18:20:00,2.425,2.4252,2.42455,2.4251,811500000.0
2007-05-31 18:25:00,2.4251,2.42555,2.4247,2.4255,675700000.0
2007-05-31 18:30:00,2.4255,2.4258,2.4253,2.4253,1148900000.0
2007-05-31 18:35:00,2.42535,2.4256,2.42495,2.4251,1602200000.0
2007-05-31 18:40:00,2.4252,2.4263,2.425,2.42605,1391500000.0
2007-05-31 18:45:00,2.4261,2.4262,2.42545,2.4258,1276400000.0
2007-05-31 18:50:00,2.4258,2.4265,2.4255,2.4262,1070600000.0
2007-05-31 18:55:00,2.4263,2.4263,2.426,2.426,661100000.0
2007-05-31 19:00:00,2.426,2.4262,2.4256,2.426,748000000.0
2007-05-31 19:05:00,2.4261,2.4264,2.42541,2.42575,776499999.0
2007-05-31 19:10:00,2.4258,2.4264,2.4258,2.4262,1128000000.0
2007-05-31 19:15:00,2.4262,2.4263,2.4257,2.4258,646300000.0
2007-05-31 19:20:00,2.4257,2.426,2.42565,2.4258,452800000.0
2007-05-31 19:25:00,2.4257,2.426,2.4253,2.42535,565400000.0
2007-05-31 19:30:00,2.4254,2.4257,2.425,2.4253,481300000.0
2007-05-31 19:35:00,2.4251,2.4254,2.4247,2.4248,705700000.0
2007-05-31 19:40:00,2.4248,2.4251,2.4244,2.4248,666600001.0
2007-05-31 19:45:00,2.4248,2.4249,2.42406,2.4246,779300000.0
2007-05-31 19:50:00,2.4246,2.4249,2.4244,2.4246,831500000.0
2007-05-31 19:55:00,2.4246,2.4253,2.4241,2.4252,1004600000.0
2007-05-31 20:00:00,2.42505,2.4253,2.4244,2.4248,999900000.0
2007-05-31 20:05:00,2.4245,2.4248,2.4242,2.4245,455600001.0
2007-05-31 20:10:00,2.4245,2.4247,2.4241,2.4244,816000000.0
2007-05-31 20:15:00,2.4245,2.4251,2.4244,2.42455,776600000.0
2007-05-31 20:20:00,2.4245,2.4253,2.4244,2.4246,1350900000.0
2007-05-31 20:25:00,2.4246,2.4251,2.4243,2.4246,643200000.0
2007-05-31 20:30:00,2.4244,2.4251,2.4244,2.4248,899500000.0
2007-05-31 20:35:00,2.4248,2.425,2.4243,2.4247,870100000.0
2007-05-31 20:40:00,2.4247,2.4253,2.4245,2.42505,1021900000.0
2007-05-31 20:45:00,2.4251,2.4253,2.4247,2.4249,1001100000.0
2007-05-31 20:50:00,2.425,2.4256,2.4248,2.4253,703700001.0
2007-05-31 20:55:00,2.4253,2.4261,2.4251,2.4252,747100000.0
2007-05-31 21:00:00,2.4252,2.4256,2.4246,2.4249,1368899998.0
2007-05-31 21:05:00,2.4249,2.4252,2.4246,2.4249,784200000.0
2007-05-31 21:10:00,2.4249,2.4251,2.4246,2.4251,685199997.0
2007-05-31 21:15:00,2.4251,2.4251,2.4247,2.425,404200000.0
2007-05-31 21:20:00,2.425,2.425,2.4246,2.425,718400000.0
2007-05-31 21:25:00,2.425,2.4258,2.425,2.4254,810300002.0
2007-05-31 21:30:00,2.42535,2.4258,2.4253,2.4254,740399998.0
2007-05-31 21:35:00,2.4254,2.4256,2.4251,2.4254,519700000.0
2007-05-31 21:40:00,2.4254,2.4254,2.42477,2.4254,487000000.0
2007-05-31 21:45:00,2.4254,2.4256,2.4249,2.4251,460200000.0
2007-05-31 21:50:00,2.4251,2.4252,2.42495,2.42495,237400000.0
2007-05-31 21:55:00,2.425,2.4252,2.4247,2.425,511400000.0
2007-05-31 22:00:00,2.425,2.4251,2.4245,2.4249,341000000.0
2007-05-31 22:05:00,2.425,2.4255,2.425,2.4251,603300000.0
2007-05-31 22:10:00,2.4252,2.4254,2.4249,2.42523,414700002.0
2007-05-31 22:15:00,2.4254,2.4254,2.4249,2.425,273500000.0
2007-05-31 22:20:00,2.425,2.4252,2.42439,2.4249,345600000.0
2007-05-31 22:25:00,2.4249,2.425,2.4249,2.425,93200000.0
2007-05-31 22:30:00,2.425,2.4258,2.4249,2.4256,181600000.0
2007-05-31 22:35:00,2.42555,2.4256,2.42525,2.4253,282400000.0
2007-05-31 22:40:00,2.4254,2.4258,2.42493,2.42496,282400000.0
2007-05-31 22:45:00,2.4256,2.4258,2.42503,2.4254,326400000.0
2007-05-31 22:50:00,2.42545,2.4256,2.4253,2.4253,228800000.0
2007-05-31 22:55:00,2.4253,2.4257,2.425,2.4256,386100000.0
2007-05-31 23:00:00,2.4256,2.4263,2.42482,2.4259,320700000.0
2007-05-31 23:05:00,2.4259,2.4264,2.4257,2.4263,255400000.0
2007-05-31 23:10:00,2.4263,2.4263,2.4255,2.4262,285900000.0
2007-05-31 23:15:00,2.4262,2.4262,2.4255,2.4257,393400000.0
2007-05-31 23:20:00,2.4257,2.42705,2.4254,2.42705,853400000.0
2007-05-31 23:25:00,2.427,2.42725,2.4267,2.42685,304800000.0
2007-05-31 23:30:00,2.42685,2.4272,2.42645,2.42695,652400000.0
2007-05-31 23:35:00,2.4269,2.4271,2.4265,2.4268,378200000.0
2007-05-31 23:40:00,2.4268,2.42705,2.42623,2.42695,288800000.0
2007-05-31 23:45:00,2.42695,2.42695,2.4262,2.4263,100400000.0
2007-05-31 23:50:00,2.4263,2.4267,2.4262,2.4267,126400000.0
2007-05-31 23:55:00,2.4267,2.4267,2.4263,2.4264,122400000.0
2007-06-01 00:00:00,2.4257,2.4264,2.42521,2.42584,741600001.0
2007-06-01 00:05:00,2.42578,2.42615,2.42542,2.4258,507500000.0
2007-06-01 00:10:00,2.4261,2.4261,2.4254,2.4254,204400000.0
2007-06-01 00:15:00,2.4253,2.4253,2.42446,2.42456,1326999997.0
2007-06-01 00:20:00,2.42491,2.4254,2.42482,2.4251,893199999.0
2007-06-01 00:25:00,2.4251,2.4252,2.42453,2.4251,662300000.0
2007-06-01 00:30:00,2.42475,2.4252,2.42457,2.425,340400000.0
2007-06-01 00:35:00,2.425,2.4252,2.425,2.4252,215200000.0
2007-06-01 00:40:00,2.4252,2.4252,2.42453,2.4247,139300000.0
2007-06-01 00:45:00,2.4247,2.4254,2.42425,2.4247,349100000.0
2007-06-01 00:50:00,2.4243,2.4249,2.42409,2.42438,116899999.0
2007-06-01 00:55:00,2.4247,2.4253,2.42417,2.4252,116500000.0
2007-06-01 01:00:00,2.4252,2.4252,2.42454,2.42466,304000000.0
2007-06-01 01:05:00,2.4251,2.4251,2.4244,2.42505,325200000.0
2007-06-01 01:10:00,2.4253,2.4253,2.42465,2.4252,271700000.0
2007-06-01 01:15:00,2.4252,2.4255,2.4247,2.4248,384300000.0
2007-06-01 01:20:00,2.42433,2.425,2.42398,2.42419,131625000.0
2007-06-01 01:25:00,2.4248,2.4249,2.42445,2.4249,172900000.0
2007-06-01 01:30:00,2.4249,2.4249,2.4244,2.4244,143100000.0
2007-06-01 01:35:00,2.42407,2.4249,2.42389,2.42439,268300000.0
2007-06-01 01:40:00,2.4248,2.4248,2.4245,2.4247,213600000.0
2007-06-01 01:45:00,2.4247,2.4248,2.424,2.4246,525800000.0
2007-06-01 01:50:00,2.4246,2.4246,2.42395,2.4244,359000000.0
2007-06-01 01:55:00,2.4245,2.4249,2.42416,2.4249,205350000.0
2007-06-01 02:00:00,2.4248,2.4253,2.4241,2.4252,803300000.0
2007-06-01 02:05:00,2.4252,2.4253,2.42426,2.42442,571100000.0
2007-06-01 02:10:00,2.4249,2.4251,2.4249,2.4251,141600000.0
2007-06-01 02:15:00,2.4251,2.4251,2.42438,2.42465,138400000.0
2007-06-01 02:20:00,2.4245,2.425,2.4245,2.4249,172000000.0
2007-06-01 02:25:00,2.42434,2.4251,2.4243,2.4244,387400000.0
2007-06-01 02:30:00,2.4244,2.42455,2.4239,2.424,475600000.0
2007-06-01 02:35:00,2.4241,2.4242,2.4237,2.424,435100000.0
2007-06-01 02:40:00,2.424,2.4241,2.4239,2.4241,158000000.0
2007-06-01 02:45:00,2.42348,2.4243,2.42335,2.4243,186900000.0
2007-06-01 02:50:00,2.4243,2.4244,2.424,2.4244,203700000.0
2007-06-01 02:55:00,2.4244,2.4249,2.424,2.4249,458300000.0
2007-06-01 03:00:00,2.4248,2.4255,2.4248,2.4254,553600001.0
2007-06-01 03:05:00,2.4254,2.4257,2.4254,2.4257,270100000.0
2007-06-01 03:10:00,2.4257,2.4259,2.42555,2.42575,546200000.0
2007-06-01 03:15:00,2.4257,2.4261,2.4255,2.4258,601900000.0
2007-06-01 03:20:00,2.4258,2.426,2.4257,2.4258,83000000.0
2007-06-01 03:25:00,2.42512,2.4258,2.42512,2.4255,244300000.0
2007-06-01 03:30:00,2.4256,2.4258,2.4254,2.4254,277500000.0
2007-06-01 03:35:00,2.42512,2.4256,2.42489,2.4254,322100000.0
2007-06-01 03:40:00,2.4254,2.4257,2.4254,2.4255,264000000.0
2007-06-01 03:45:00,2.4255,2.4257,2.4254,2.4257,370900000.0
2007-06-01 03:50:00,2.4257,2.4258,2.4252,2.4258,353900000.0
2007-06-01 03:55:00,2.4258,2.4258,2.4256,2.4256,190000000.0
2007-06-01 04:00:00,2.4257,2.4259,2.4255,2.4257,393800000.0
2007-06-01 04:05:00,2.4257,2.4259,2.4254,2.4258,327700000.0
2007-06-01 04:10:00,2.4257,2.4259,2.4254,2.4258,225700001.0
2007-06-01 04:15:00,2.42585,2.4264,2.4255,2.4263,508300000.0
2007-06-01 04:20:00,2.4264,2.42645,2.4258,2.4262,227700000.0
2007-06-01 04:25:00,2.4262,2.4262,2.4261,2.4262,95200000.0
2007-06-01 04:30:00,2.4262,2.4264,2.4255,2.4259,683000000.0
2007-06-01 04:35:00,2.4259,2.426,2.4255,2.4256,385300000.0
2007-06-01 04:40:00,2.4257,2.4258,2.4253,2.4256,560000000.0
2007-06-01 04:45:00,2.4257,2.4257,2.42545,2.4256,209500000.0
2007-06-01 04:50:00,2.42504,2.4256,2.42499,2.4256,154700000.0
2007-06-01 04:55:00,2.4256,2.42605,2.4256,2.4259,219600000.0
2007-06-01 05:00:00,2.426,2.4261,2.4257,2.426,47100000.0
2007-06-01 05:05:00,2.426,2.4262,2.42575,2.4261,116200000.0
2007-06-01 05:10:00,2.42566,2.4261,2.42537,2.4261,343700000.0
2007-06-01 05:15:00,2.4261,2.4262,2.4257,2.4259,383100001.0
2007-06-01 05:20:00,2.426,2.4262,2.42575,2.426,461500000.0
2007-06-01 05:25:00,2.426,2.4262,2.42553,2.42569,133600000.0
2007-06-01 05:30:00,2.42585,2.4263,2.42572,2.4262,384000000.0
2007-06-01 05:35:00,2.4262,2.4262,2.42545,2.42587,936299998.0
2007-06-01 05:40:00,2.4262,2.4262,2.42542,2.4259,271200000.0
2007-06-01 05:45:00,2.4262,2.4262,2.4255,2.4261,554900000.0
2007-06-01 05:50:00,2.42567,2.4263,2.42564,2.4261,276000000.0
2007-06-01 05:55:00,2.4262,2.4262,2.4256,2.4261,326100000.0
2007-06-01 06:00:00,2.42556,2.4263,2.42546,2.4261,380800000.0
2007-06-01 06:05:00,2.4261,2.4263,2.42543,2.4259,361399998.0
2007-06-01 06:10:00,2.42588,2.4261,2.42542,2.42582,805100000.0
2007-06-01 06:15:00,2.42592,2.4261,2.42557,2.4259,100700000.0
2007-06-01 06:20:00,2.4259,2.4259,2.42505,2.42555,314900000.0
2007-06-01 06:25:00,2.42585,2.426,2.42527,2.4259,214800000.0
2007-06-01 06:30:00,2.4259,2.426,2.42551,2.42556,253700000.0
2007-06-01 06:35:00,2.4261,2.4263,2.426,2.4262,149600000.0
2007-06-01 06:40:00,2.4262,2.4266,2.4261,2.4263,566600000.0
2007-06-01 06:45:00,2.42625,2.42625,2.4252,2.4254,373900000.0
2007-06-01 06:50:00,2.4254,2.4257,2.4254,2.4255,221100000.0
2007-06-01 06:55:00,2.42555,2.4258,2.4255,2.4255,402000000.0
2007-06-01 07:00:00,2.4255,2.4259,2.4255,2.4258,365200000.0
2007-06-01 07:05:00,2.4258,2.426,2.42516,2.4258,277200000.0
2007-06-01 07:10:00,2.4258,2.4263,2.4258,2.4261,117600000.0
2007-06-01 07:15:00,2.4261,2.4267,2.4258,2.4264,426700000.0
2007-06-01 07:20:00,2.4262,2.4266,2.4259,2.4265,275700000.0
2007-06-01 07:25:00,2.4266,2.4268,2.42591,2.4261,451200000.0
2007-06-01 07:30:00,2.4265,2.4267,2.4263,2.4263,149600000.0
2007-06-01 07:35:00,2.4263,2.4263,2.4257,2.426,187200000.0
2007-06-01 07:40:00,2.426,2.4262,2.4255,2.4259,457300000.0
2007-06-01 07:45:00,2.4257,2.4263,2.4255,2.4262,1101500000.0
2007-06-01 07:50:00,2.4262,2.4267,2.4259,2.42605,1146100000.0
2007-06-01 07:55:00,2.4261,2.42675,2.426,2.42645,1058700000.0
2007-06-01 08:00:00,2.4265,2.4271,2.42625,2.427,605900000.0
2007-06-01 08:05:00,2.427,2.4278,2.4269,2.4276,830200000.0
2007-06-01 08:10:00,2.4276,2.42825,2.42715,2.4279,1081600002.0
2007-06-01 08:15:00,2.4279,2.4279,2.4272,2.42735,801400000.0
2007-06-01 08:20:00,2.4273,2.42765,2.4273,2.42765,634400001.0
2007-06-01 08:25:00,2.42775,2.42835,2.4276,2.4283,1539000000.0
2007-06-01 08:30:00,2.4283,2.4283,2.4275,2.42825,1785599999.0
2007-06-01 08:35:00,2.42825,2.4283,2.4269,2.4271,2135000000.0
2007-06-01 08:40:00,2.4271,2.4272,2.4262,2.4268,1798800003.0
2007-06-01 08:45:00,2.427,2.42715,2.4263,2.4267,2022800002.0
2007-06-01 08:50:00,2.4267,2.4272,2.42655,2.427,1215500000.0
2007-06-01 08:55:00,2.427,2.4274,2.4267,2.4272,1159900000.0
2007-06-01 09:00:00,2.4273,2.4283,2.4271,2.4283,2064199995.0
2007-06-01 09:05:00,2.4283,2.42875,2.4283,2.4284,2654299995.0
2007-06-01 09:10:00,2.4284,2.4291,2.4281,2.4283,2222400000.0
2007-06-01 09:15:00,2.4283,2.4287,2.42805,2.4282,1941400008.0
2007-06-01 09:20:00,2.4282,2.4287,2.428,2.4286,2475700006.0
2007-06-01 09:25:00,2.4286,2.4286,2.4275,2.4283,2028999997.0
2007-06-01 09:30:00,2.4283,2.4291,2.42825,2.4287,1545899996.0
2007-06-01 09:35:00,2.4287,2.43,2.4284,2.43,2050800001.0
2007-06-01 09:40:00,2.4298,2.4309,2.4295,2.43045,2678300000.0
2007-06-01 09:45:00,2.43045,2.4309,2.4296,2.4298,1755999999.0
2007-06-01 09:50:00,2.4297,2.4308,2.4295,2.4305,2423999999.0
2007-06-01 09:55:00,2.4306,2.4309,2.4299,2.43015,1792399997.0
2007-06-01 10:00:00,2.4301,2.4301,2.42935,2.4297,1356499999.0
2007-06-01 10:05:00,2.4297,2.4302,2.4294,2.4299,1310400000.0
2007-06-01 10:10:00,2.42995,2.43035,2.4297,2.43005,1069999999.0
2007-06-01 10:15:00,2.43005,2.4302,2.42965,2.42985,1008300000.0
2007-06-01 10:20:00,2.4299,2.4309,2.4299,2.4303,2409500007.0
2007-06-01 10:25:00,2.4304,2.4308,2.4296,2.4297,2455300014.0
2007-06-01 10:30:00,2.4298,2.4309,2.4298,2.4305,1974299997.0
2007-06-01 10:35:00,2.4307,2.431,2.4301,2.43075,2010699991.0
2007-06-01 10:40:00,2.4307,2.4311,2.4305,2.4309,1738899998.0
2007-06-01 10:45:00,2.43085,2.4312,2.4304,2.43095,1157599999.0
2007-06-01 10:50:00,2.43095,2.43105,2.4302,2.4305,1739999997.0
2007-06-01 10:55:00,2.4305,2.4306,2.4296,2.4306,1849699998.0
2007-06-01 11:00:00,2.4306,2.4307,2.4299,2.4301,1652200003.0
2007-06-01 11:05:00,2.4301,2.4309,2.43005,2.4303,1249200000.0
2007-06-01 11:10:00,2.4305,2.4306,2.4299,2.4303,2323999998.0
2007-06-01 11:15:00,2.4303,2.43065,2.43005,2.4301,2574400003.0
2007-06-01 11:20:00,2.4302,2.4305,2.4301,2.4304,1884399996.0
2007-06-01 11:25:00,2.43035,2.4305,2.4299,2.43,2134400001.0
2007-06-01 11:30:00,2.43005,2.4307,2.42985,2.4305,2652900002.0
2007-06-01 11:35:00,2.4304,2.4308,2.4298,2.4304,2447999997.0
2007-06-01 11:40:00,2.4304,2.4306,2.4297,2.42985,2052599998.0
2007-06-01 11:45:00,2.43,2.4311,2.4298,2.4308,2095099994.0
2007-06-01 11:50:00,2.4308,2.43105,2.4304,2.4306,1462999998.0
2007-06-01 11:55:00,2.4306,2.4309,2.4304,2.4307,845700000.0
2007-06-01 12:00:00,2.4307,2.4307,2.43,2.4303,1035199999.0
2007-06-01 12:05:00,2.4303,2.4313,2.4302,2.4311,1659299998.0
2007-06-01 12:10:00,2.4311,2.4318,2.4311,2.4315,1352900002.0
2007-06-01 12:15:00,2.4315,2.43185,2.4314,2.43185,945799998.0
2007-06-01 12:20:00,2.43185,2.4339,2.4317,2.4329,3502799997.0
2007-06-01 12:25:00,2.4329,2.4333,2.432,2.4325,3707899995.0
2007-06-01 12:30:00,2.4324,2.4329,2.4323,2.4326,1759500005.0
2007-06-01 12:35:00,2.4326,2.4327,2.4321,2.4324,1087099991.0
2007-06-01 12:40:00,2.43245,2.4329,2.4317,2.4319,2150100001.0
2007-06-01 12:45:00,2.4319,2.432,2.4311,2.4312,1550699999.0
2007-06-01 12:50:00,2.4312,2.4316,2.4306,2.4315,1768699998.0
2007-06-01 12:55:00,2.4316,2.4318,2.4312,2.4316,2135599993.0
2007-06-01 13:00:00,2.43165,2.432,2.4314,2.4319,3032199994.0
2007-06-01 13:05:00,2.4319,2.4324,2.4317,2.4318,1281900003.0
2007-06-01 13:10:00,2.4318,2.4322,2.43135,2.4315,1609899997.0
2007-06-01 13:15:00,2.4315,2.4316,2.4309,2.4309,1400799991.0
2007-06-01 13:20:00,2.431,2.4315,2.43085,2.4312,1407299998.0
2007-06-01 13:25:00,2.4312,2.4315,2.4308,2.4311,804800000.0
2007-06-01 13:30:00,2.43085,2.4314,2.43085,2.4312,863700002.0
2007-06-01 13:35:00,2.4312,2.432,2.4311,2.4315,1342199997.0
2007-06-01 13:40:00,2.4315,2.4315,2.4309,2.4315,1320299995.0
2007-06-01 13:45:00,2.4315,2.4317,2.4312,2.4315,1314800004.0
2007-06-01 13:50:00,2.4315,2.4315,2.4307,2.4309,1544000004.0
2007-06-01 13:55:00,2.4309,2.4327,2.4308,2.4327,2964600000.0
2007-06-01 14:00:00,2.4327,2.4327,2.4314,2.4317,3025299990.0
2007-06-01 14:05:00,2.4317,2.43175,2.4307,2.43075,1724400006.0
2007-06-01 14:10:00,2.43075,2.4317,2.4299,2.43155,2279699995.0
2007-06-01 14:15:00,2.4315,2.43225,2.4315,2.4318,2711499999.0
2007-06-01 14:20:00,2.4318,2.4322,2.4314,2.4322,3334300002.0
2007-06-01 14:25:00,2.4322,2.4347,2.43195,2.4331,3689500002.0
2007-06-01 14:30:00,2.4331,2.4357,2.4312,2.4319,3930099999.0
2007-06-01 14:35:00,2.4316,2.4332,2.4304,2.4326,3936499996.0
2007-06-01 14:40:00,2.4326,2.4329,2.4316,2.43215,1977399999.0
2007-06-01 14:45:00,2.4321,2.4348,2.4318,2.4347,3016100000.0
2007-06-01 14:50:00,2.4346,2.436,2.4341,2.43445,2570700000.0
2007-06-01 14:55:00,2.43445,2.4356,2.4342,2.43555,1897100000.0
2007-06-01 15:00:00,2.43555,2.43555,2.433,2.4343,1756300000.0
2007-06-01 15:05:00,2.4342,2.4345,2.4334,2.4336,1779099998.0
2007-06-01 15:10:00,2.4335,2.4345,2.4335,2.43415,2504399999.0
2007-06-01 15:15:00,2.43425,2.4347,2.4335,2.4338,2694599998.0
2007-06-01 15:20:00,2.4338,2.4343,2.43355,2.434,3931699994.0
2007-06-01 15:25:00,2.434,2.4344,2.4331,2.434,2332199997.0
2007-06-01 15:30:00,2.434,2.4348,2.43345,2.43455,3297099996.0
2007-06-01 15:35:00,2.43455,2.4347,2.4336,2.4341,3112199994.0
2007-06-01 15:40:00,2.434,2.4343,2.4337,2.4341,2535699995.0
2007-06-01 15:45:00,2.4342,2.4343,2.4337,2.4339,2844299985.0
2007-06-01 15:50:00,2.4339,2.4342,2.4338,2.4339,982899997.0
2007-06-01 15:55:00,2.4339,2.4345,2.4321,2.4336,3082599994.0
2007-06-01 16:00:00,2.4336,2.4359,2.4322,2.434,4879500002.0
2007-06-01 16:05:00,2.434,2.4366,2.4336,2.4363,4579300000.0
2007-06-01 16:10:00,2.4363,2.4371,2.4357,2.4362,6578199996.0
2007-06-01 16:15:00,2.4361,2.4367,2.4359,2.4363,3620999999.0
2007-06-01 16:20:00,2.4363,2.4375,2.4361,2.4368,2685600002.0
2007-06-01 16:25:00,2.43685,2.4379,2.4364,2.4372,3294699995.0
2007-06-01 16:30:00,2.4372,2.4375,2.4363,2.4364,3032899999.0
2007-06-01 16:35:00,2.4364,2.437,2.4354,2.4356,3449699988.0
2007-06-01 16:40:00,2.4356,2.4362,2.4356,2.4358,2792700005.0
2007-06-01 16:45:00,2.4358,2.4371,2.4357,2.4371,2711999996.0
2007-06-01 16:50:00,2.437,2.4374,2.4352,2.4357,2598600001.0
2007-06-01 16:55:00,2.4357,2.4365,2.4356,2.43585,2913099997.0
2007-06-01 17:00:00,2.4357,2.4361,2.4327,2.4332,3900400004.0
2007-06-01 17:05:00,2.4332,2.4336,2.4327,2.4335,4462099995.0
2007-06-01 17:10:00,2.4335,2.4339,2.4334,2.4335,2848899994.0
2007-06-01 17:15:00,2.4335,2.43365,2.433,2.43325,2414499995.0
2007-06-01 17:20:00,2.43325,2.4343,2.4332,2.4339,4312199995.0
2007-06-01 17:25:00,2.4338,2.4341,2.4335,2.43375,1898100001.0
2007-06-01 17:30:00,2.4337,2.436,2.4334,2.4356,2864099999.0
2007-06-01 17:35:00,2.4356,2.4363,2.43485,2.4351,2206700000.0
2007-06-01 17:40:00,2.4351,2.4354,2.4346,2.4351,1959199999.0
2007-06-01 17:45:00,2.4351,2.4357,2.435,2.4357,1523900001.0
2007-06-01 17:50:00,2.4357,2.4359,2.4352,2.43535,2349199999.0
2007-06-01 17:55:00,2.4354,2.4363,2.4353,2.4357,2099999999.0
2007-06-01 18:00:00,2.4357,2.4358,2.4352,2.4354,1255899998.0
2007-06-01 18:05:00,2.4354,2.4355,2.4349,2.43515,1541400001.0
2007-06-01 18:10:00,2.43515,2.4355,2.4348,2.43535,885500000.0
2007-06-01 18:15:00,2.43525,2.43605,2.435,2.43585,581800000.0
2007-06-01 18:20:00,2.4358,2.4365,2.43575,2.43625,799300000.0
2007-06-01 18:25:00,2.43625,2.4371,2.436,2.4365,466900000.0
2007-06-01 18:30:00,2.4365,2.4374,2.4362,2.4372,417600000.0
2007-06-01 18:35:00,2.4371,2.4373,2.4368,2.4373,265000000.0
2007-06-01 18:40:00,2.4373,2.4378,2.4368,2.4371,534300000.0
2007-06-01 18:45:00,2.437,2.4373,2.4364,2.437,510100000.0
2007-06-01 18:50:00,2.4371,2.4373,2.4368,2.4371,380500000.0
2007-06-01 18:55:00,2.4372,2.4374,2.4363,2.4367,739700000.0
2007-06-01 19:00:00,2.4366,2.4373,2.4364,2.4369,498700000.0
2007-06-01 19:05:00,2.4369,2.4374,2.4368,2.4368,402600000.0
2007-06-01 19:10:00,2.4368,2.437,2.4362,2.4365,334900000.0
2007-06-01 19:15:00,2.4365,2.4371,2.4364,2.4371,513800000.0
2007-06-01 19:20:00,2.437,2.4379,2.4368,2.4373,357700000.0
2007-06-01 19:25:00,2.4373,2.4378,2.4371,2.4372,261300000.0
2007-06-01 19:30:00,2.4372,2.4377,2.437,2.4371,186900000.0
2007-06-01 19:35:00,2.4372,2.4376,2.4371,2.4374,138200000.0
2007-06-01 19:40:00,2.4373,2.4376,2.4372,2.4374,182000000.0
2007-06-01 19:45:00,2.4374,2.4377,2.4374,2.4376,121100000.0
2007-06-01 19:50:00,2.4376,2.4382,2.4375,2.438,284000000.0
2007-06-01 19:55:00,2.438,2.4386,2.438,2.4386,373600000.0
2007-06-01 20:00:00,2.4388,2.4391,2.4373,2.4374,552800000.0
2007-06-01 20:05:00,2.4373,2.4378,2.4373,2.4376,204300000.0
2007-06-01 20:10:00,2.4376,2.438,2.4376,2.4377,127600000.0
2007-06-01 20:15:00,2.4377,2.438,2.4375,2.438,346900000.0
2007-06-01 20:20:00,2.4379,2.438,2.4376,2.4379,159500000.0
2007-06-01 20:25:00,2.4378,2.438,2.4375,2.4377,163800000.0
2007-06-01 20:30:00,2.4377,2.4383,2.4377,2.4382,244800000.0
2007-06-01 20:35:00,2.4382,2.4384,2.438,2.4382,189800000.0
2007-06-01 20:40:00,2.4382,2.4385,2.4375,2.4375,450500000.0
2007-06-01 20:45:00,2.4376,2.4378,2.4374,2.4378,355000000.0
2007-06-01 20:50:00,2.4378,2.4379,2.4376,2.4378,237000000.0
2007-06-01 20:55:00,2.4378,2.4381,2.4375,2.4381,315800000.0
2007-06-01 21:00:00,2.4381,2.4388,2.43774,2.4383,527500000.0
2007-06-01 21:05:00,2.4382,2.4384,2.438,2.4382,108600000.0
2007-06-01 21:10:00,2.4382,2.4386,2.4381,2.4385,109100000.0
2007-06-01 21:15:00,2.4384,2.4385,2.4381,2.4385,133900000.0
2007-06-01 21:20:00,2.4385,2.4386,2.4382,2.4385,200700000.0
2007-06-01 21:25:00,2.4385,2.439,2.4383,2.4386,266400000.0
2007-06-01 21:30:00,2.43819,2.439,2.4379,2.4379,264400000.0
2007-06-01 21:35:00,2.4379,2.438,2.4376,2.4378,468600000.0
2007-06-01 21:40:00,2.4379,2.438,2.4376,2.4376,151100000.0
2007-06-01 21:45:00,2.4376,2.4382,2.4376,2.438,354000000.0
2007-06-01 21:50:00,2.43772,2.4379,2.43753,2.4378,219100000.0
2007-06-01 21:55:00,2.4377,2.4381,2.4376,2.4379,301100000.0
2007-06-01 22:00:00,2.4378,2.4382,2.4375,2.4377,208800000.0
2007-06-01 22:05:00,2.4377,2.4378,2.4373,2.4377,140000000.0
2007-06-01 22:10:00,2.4377,2.438,2.4375,2.4375,215500000.0
2007-06-01 22:15:00,2.4375,2.4381,2.4374,2.4378,171200000.0
2007-06-01 22:20:00,2.4378,2.4378,2.4376,2.4376,56000000.0
2007-06-01 22:25:00,2.4376,2.4379,2.4375,2.4377,239600000.0
2007-06-01 22:30:00,2.4377,2.4378,2.4376,2.4377,108400000.0
2007-06-01 22:35:00,2.4377,2.4381,2.4375,2.4378,248100000.0
2007-06-01 22:40:00,2.4376,2.4377,2.4374,2.4374,177200000.0
2007-06-01 22:45:00,2.4374,2.4378,2.4373,2.4376,370100000.0
2007-06-01 22:50:00,2.4376,2.4382,2.4376,2.438,152800000.0
2007-06-01 22:55:00,2.438,2.438,2.4376,2.4376,80800000.0
2007-06-03 23:00:00,2.43707,2.43749,2.43673,2.43728,642400000.0
2007-06-03 23:05:00,2.43739,2.4376,2.43673,2.43692,536400000.0
2007-06-03 23:10:00,2.43684,2.43709,2.4366,2.4367,483100000.0
2007-06-03 23:15:00,2.4366,2.4367,2.43618,2.4367,361400000.0
2007-06-03 23:20:00,2.43613,2.4367,2.43613,2.43642,256600000.0
2007-06-03 23:25:00,2.4363,2.4368,2.4362,2.4367,30300000.0
2007-06-03 23:30:00,2.43649,2.4368,2.43639,2.4367,106900000.0
2007-06-03 23:35:00,2.4367,2.43689,2.43613,2.4368,355300000.0
2007-06-03 23:40:00,2.4368,2.4372,2.4361,2.437,91600000.0
2007-06-03 23:45:00,2.437,2.437,2.4358,2.4363,142000000.0
2007-06-03 23:50:00,2.43597,2.4372,2.4354,2.4354,325100000.0
2007-06-03 23:55:00,2.4368,2.437,2.4364,2.437,148200000.0
2007-06-04 00:00:00,2.43659,2.43691,2.43632,2.4368,664900000.0
2007-06-04 00:05:00,2.4369,2.4376,2.4364,2.437,519100000.0
2007-06-04 00:10:00,2.437,2.4378,2.437,2.4378,710500000.0
2007-06-04 00:15:00,2.4378,2.4379,2.4374,2.4376,173900000.0
2007-06-04 00:20:00,2.4377,2.4378,2.4372,2.4376,127200000.0
2007-06-04 00:25:00,2.43725,2.4377,2.43689,2.4376,276700000.0
2007-06-04 00:30:00,2.4376,2.4377,2.43683,2.4373,144000000.0
2007-06-04 00:35:00,2.4373,2.4376,2.4373,2.4373,41600000.0
2007-06-04 00:40:00,2.4373,2.4377,2.437,2.4376,101600000.0
2007-06-04 00:45:00,2.4376,2.4379,2.4374,2.4374,219800000.0
2007-06-04 00:50:00,2.4374,2.438,2.4371,2.4375,297900000.0
2007-06-04 00:55:00,2.4375,2.4378,2.43713,2.4378,143300000.0
2007-06-04 01:00:00,2.4378,2.4381,2.4375,2.4379,174300000.0
2007-06-04 01:05:00,2.4377,2.4383,2.4374,2.4374,196100000.0
2007-06-04 01:10:00,2.4377,2.4377,2.43694,2.43724,100362500.0
2007-06-04 01:15:00,2.4375,2.4376,2.4374,2.4375,191000000.0
2007-06-04 01:20:00,2.4375,2.438,2.4372,2.4378,578800000.0
2007-06-04 01:25:00,2.4378,2.4378,2.4373,2.43765,175200000.0
2007-06-04 01:30:00,2.4376,2.438,2.43665,2.4369,368700000.0
2007-06-04 01:35:00,2.4369,2.437,2.4365,2.4368,402800000.0
2007-06-04 01:40:00,2.4368,2.4369,2.4364,2.4364,207200000.0
2007-06-04 01:45:00,2.4364,2.4386,2.4361,2.4383,1220800000.0
2007-06-04 01:50:00,2.43825,2.4383,2.4373,2.4375,951300000.0
2007-06-04 01:55:00,2.4375,2.4377,2.4372,2.4375,326999999.0
2007-06-04 02:00:00,2.43745,2.4379,2.4366,2.4366,518199999.0
2007-06-04 02:05:00,2.4367,2.4374,2.4367,2.4373,590400000.0
2007-06-04 02:10:00,2.4373,2.4375,2.4367,2.4371,881099996.0
2007-06-04 02:15:00,2.4371,2.4373,2.43659,2.43692,673000000.0
2007-06-04 02:20:00,2.4372,2.4378,2.437,2.43775,734700000.0
2007-06-04 02:25:00,2.43775,2.4387,2.4374,2.4387,726699999.0
2007-06-04 02:30:00,2.4386,2.4387,2.4378,2.4378,489700002.0
2007-06-04 02:35:00,2.438,2.4397,2.4378,2.4389,921900000.0
2007-06-04 02:40:00,2.439,2.4393,2.4388,2.4391,559400000.0
2007-06-04 02:45:00,2.4391,2.4398,2.4391,2.4397,562900000.0
2007-06-04 02:50:00,2.4396,2.43975,2.4391,2.4395,387100000.0
2007-06-04 02:55:00,2.4394,2.4399,2.4388,2.4388,955600000.0
2007-06-04 03:00:00,2.4388,2.4389,2.4386,2.4387,496600000.0
2007-06-04 03:05:00,2.4385,2.4387,2.4381,2.4383,580400000.0
2007-06-04 03:10:00,2.4382,2.4384,2.4376,2.4381,432900000.0
2007-06-04 03:15:00,2.4381,2.4388,2.4381,2.4385,559000000.0
2007-06-04 03:20:00,2.4385,2.4387,2.43787,2.43796,474300000.0
2007-06-04 03:25:00,2.43801,2.4384,2.43795,2.438,412600000.0
2007-06-04 03:30:00,2.4381,2.4386,2.43795,2.4386,266800000.0
2007-06-04 03:35:00,2.4386,2.43875,2.43775,2.4378,834500000.0
2007-06-04 03:40:00,2.4378,2.4381,2.4372,2.4372,1041900000.0
2007-06-04 03:45:00,2.4372,2.4373,2.4368,2.4368,377800000.0
2007-06-04 03:50:00,2.4368,2.437,2.43635,2.4367,574300000.0
2007-06-04 03:55:00,2.4368,2.437,2.4367,2.4369,376799999.0
2007-06-04 04:00:00,2.4369,2.4373,2.4365,2.4373,654700001.0
2007-06-04 04:05:00,2.4373,2.4375,2.43695,2.4374,938200001.0
2007-06-04 04:10:00,2.4374,2.4377,2.4371,2.4374,826700000.0
2007-06-04 04:15:00,2.4374,2.4375,2.4367,2.437,585299998.0
2007-06-04 04:20:00,2.437,2.4371,2.4368,2.4368,433600000.0
2007-06-04 04:25:00,2.4368,2.4373,2.4368,2.4371,308700000.0
2007-06-04 04:30:00,2.4371,2.4372,2.4367,2.4368,295100000.0
2007-06-04 04:35:00,2.4367,2.4369,2.4362,2.4366,415200000.0
2007-06-04 04:40:00,2.4366,2.4371,2.4363,2.4371,467400000.0
2007-06-04 04:45:00,2.43672,2.4377,2.43657,2.43745,467000000.0
2007-06-04 04:50:00,2.4375,2.4375,2.43691,2.4375,121400000.0
2007-06-04 04:55:00,2.4375,2.4376,2.437,2.4372,453700000.0
2007-06-04 05:00:00,2.4373,2.4376,2.437,2.4371,456800000.0
2007-06-04 05:05:00,2.4372,2.4373,2.4364,2.4368,562400000.0
2007-06-04 05:10:00,2.437,2.4374,2.4368,2.437,339200000.0
2007-06-04 05:15:00,2.43705,2.4373,2.4368,2.4372,538499999.0
2007-06-04 05:20:00,2.4372,2.4373,2.4367,2.4372,355000000.0
2007-06-04 05:25:00,2.4372,2.4373,2.4368,2.4373,193600000.0
2007-06-04 05:30:00,2.4373,2.4377,2.4371,2.43765,352000000.0
2007-06-04 05:35:00,2.43765,2.4384,2.4375,2.4383,789800000.0
2007-06-04 05:40:00,2.43825,2.4383,2.4377,2.438,301800000.0
2007-06-04 05:45:00,2.4379,2.4383,2.4377,2.4379,326100000.0
2007-06-04 05:50:00,2.4379,2.4381,2.43728,2.43765,256700000.0
2007-06-04 05:55:00,2.4378,2.4381,2.4374,2.43753,320700000.0
2007-06-04 06:00:00,2.4379,2.4389,2.4377,2.4384,328000000.0
2007-06-04 06:05:00,2.4385,2.4392,2.4385,2.4385,616800000.0
2007-06-04 06:10:00,2.4385,2.439,2.4383,2.4386,368200000.0
2007-06-04 06:15:00,2.43841,2.4387,2.4382,2.4382,437400000.0
2007-06-04 06:20:00,2.4382,2.4384,2.4382,2.4384,64000000.0
2007-06-04 06:25:00,2.4384,2.4388,2.43825,2.4386,100000000.0
2007-06-04 06:30:00,2.4386,2.4386,2.4384,2.4385,156000000.0
2007-06-04 06:35:00,2.4385,2.4388,2.4384,2.4384,278400000.0
2007-06-04 06:40:00,2.4384,2.4386,2.4384,2.4385,103200000.0
2007-06-04 06:45:00,2.4384,2.4385,2.4381,2.4382,156800000.0
2007-06-04 06:50:00,2.4382,2.4384,2.43765,2.4379,651299999.0
2007-06-04 06:55:00,2.4379,2.4379,2.4371,2.4374,433400000.0
2007-06-04 07:00:00,2.4374,2.4375,2.4367,2.4374,340100000.0
2007-06-04 07:05:00,2.4374,2.4375,2.43665,2.4368,851399999.0
2007-06-04 07:10:00,2.4368,2.4373,2.4367,2.4373,350600000.0
2007-06-04 07:15:00,2.4372,2.4379,2.43705,2.4372,706400000.0
2007-06-04 07:20:00,2.4372,2.4377,2.4367,2.4374,872599999.0
2007-06-04 07:25:00,2.4374,2.4376,2.4373,2.4373,433600000.0
2007-06-04 07:30:00,2.4373,2.4378,2.437,2.4377,493400000.0
2007-06-04 07:35:00,2.4377,2.43835,2.4374,2.43795,488600000.0
2007-06-04 07:40:00,2.438,2.4385,2.4378,2.4378,499900000.0
2007-06-04 07:45:00,2.4379,2.43865,2.4379,2.43845,838600000.0
2007-06-04 07:50:00,2.4384,2.43855,2.4377,2.4378,743200000.0
2007-06-04 07:55:00,2.4379,2.4379,2.4371,2.4375,1179600000.0
2007-06-04 08:00:00,2.4375,2.438,2.4374,2.438,1027099999.0
2007-06-04 08:05:00,2.438,2.4384,2.4377,2.4377,850200000.0
2007-06-04 08:10:00,2.4378,2.4382,2.4372,2.43775,1537699999.0
2007-06-04 08:15:00,2.4378,2.4383,2.4374,2.4381,993400000.0
2007-06-04 08:20:00,2.4381,2.4389,2.4377,2.4383,1336000000.0
2007-06-04 08:25:00,2.43845,2.4388,2.438,2.4386,1162500000.0
2007-06-04 08:30:00,2.4385,2.4387,2.4377,2.4378,1428100001.0
2007-06-04 08:35:00,2.4378,2.4387,2.4378,2.4385,1236600000.0
2007-06-04 08:40:00,2.4385,2.4389,2.4383,2.43875,1580799997.0
2007-06-04 08:45:00,2.4389,2.439,2.4385,2.4389,1385599999.0
2007-06-04 08:50:00,2.4389,2.4391,2.4381,2.4383,1976599990.0
2007-06-04 08:55:00,2.4383,2.4389,2.4381,2.4386,1491999999.0
2007-06-04 09:00:00,2.4386,2.4393,2.4383,2.4392,2110099999.0
2007-06-04 09:05:00,2.4392,2.4396,2.43905,2.4395,1899799997.0
2007-06-04 09:10:00,2.43945,2.4399,2.4392,2.4396,1536962500.0
2007-06-04 09:15:00,2.4396,2.4396,2.4389,2.43915,1975487498.0
2007-06-04 09:20:00,2.43915,2.44,2.4389,2.4398,2023362497.0
2007-06-04 09:25:00,2.44,2.44,2.4386,2.4389,3114999999.0
2007-06-04 09:30:00,2.439,2.4393,2.4386,2.4387,2186800000.0
2007-06-04 09:35:00,2.4387,2.4387,2.4372,2.4374,3317099992.0
2007-06-04 09:40:00,2.4374,2.4376,2.437,2.4371,2703399993.0
2007-06-04 09:45:00,2.4371,2.43735,2.4363,2.4364,2619299990.0
2007-06-04 09:50:00,2.4363,2.4366,2.4357,2.4362,2397199989.0
2007-06-04 09:55:00,2.4362,2.4371,2.4362,2.4363,1562399998.0
2007-06-04 10:00:00,2.4364,2.4372,2.43615,2.4367,2837199995.0
2007-06-04 10:05:00,2.4367,2.4371,2.4365,2.4367,2089099994.0
2007-06-04 10:10:00,2.4367,2.4368,2.4358,2.4367,2613399996.0
2007-06-04 10:15:00,2.4366,2.4371,2.4363,2.43685,2450599999.0
2007-06-04 10:20:00,2.4369,2.437,2.4363,2.43645,1756199997.0
2007-06-04 10:25:00,2.43645,2.4369,2.4361,2.4364,2185300002.0
2007-06-04 10:30:00,2.4362,2.4363,2.43535,2.4357,2020699993.0
2007-06-04 10:35:00,2.4358,2.4359,2.4352,2.4356,2274399997.0
2007-06-04 10:40:00,2.43565,2.4362,2.4355,2.4359,1964900005.0
2007-06-04 10:45:00,2.43595,2.4365,2.4354,2.4359,2360299998.0
2007-06-04 10:50:00,2.4359,2.4362,2.4359,2.436,559600002.0
2007-06-04 10:55:00,2.436,2.4364,2.4359,2.4362,1205400011.0
2007-06-04 11:00:00,2.4362,2.43695,2.4358,2.4366,2740300000.0
2007-06-04 11:05:00,2.4366,2.43675,2.4356,2.4357,3748199999.0
2007-06-04 11:10:00,2.4357,2.436,2.4352,2.43575,4077999997.0
2007-06-04 11:15:00,2.4357,2.4375,2.4357,2.4362,3940900002.0
2007-06-04 11:20:00,2.4362,2.43665,2.43535,2.43585,2203600000.0
2007-06-04 11:25:00,2.43585,2.43625,2.4341,2.43515,1755699995.0
2007-06-04 11:30:00,2.43515,2.43595,2.4346,2.43575,1188600000.0
2007-06-04 11:35:00,2.43575,2.43665,2.4354,2.4364,2415899998.0
2007-06-04 11:40:00,2.43625,2.4368,2.4359,2.4364,1787500000.0
2007-06-04 11:45:00,2.4362,2.43685,2.4359,2.436,1510400000.0
2007-06-04 11:50:00,2.4359,2.4362,2.4351,2.43515,1374099998.0
2007-06-04 11:55:00,2.4352,2.4359,2.43495,2.4357,1757299997.0
2007-06-04 12:00:00,2.4357,2.43595,2.4354,2.4357,620200000.0
2007-06-04 12:05:00,2.4357,2.436,2.43495,2.435,842699996.0
2007-06-04 12:10:00,2.4351,2.43595,2.43485,2.43585,1583599998.0
2007-06-04 12:15:00,2.4359,2.4362,2.4349,2.4353,1530999999.0
2007-06-04 12:20:00,2.4355,2.4355,2.4346,2.4355,1841499996.0
2007-06-04 12:25:00,2.4355,2.4356,2.4349,2.4353,1600500000.0
2007-06-04 12:30:00,2.43525,2.43535,2.4344,2.43525,1071399998.0
2007-06-04 12:35:00,2.4352,2.4356,2.43485,2.435,1461700000.0
2007-06-04 12:40:00,2.435,2.43505,2.4345,2.43475,832100000.0
2007-06-04 12:45:00,2.4346,2.4353,2.4345,2.4351,972499998.0
2007-06-04 12:50:00,2.4351,2.4356,2.4348,2.4354,1410100000.0
2007-06-04 12:55:00,2.43535,2.43585,2.43505,2.43555,1401200000.0
2007-06-04 13:00:00,2.4356,2.4363,2.4343,2.436,1034499999.0
2007-06-04 13:05:00,2.436,2.436,2.4351,2.43575,1082700000.0
2007-06-04 13:10:00,2.4357,2.43615,2.43525,2.43545,1643300001.0
2007-06-04 13:15:00,2.4355,2.436,2.4351,2.43575,1591900000.0
2007-06-04 13:20:00,2.43575,2.4361,2.4356,2.43605,675400000.0
2007-06-04 13:25:00,2.436,2.43605,2.4353,2.4354,1168500001.0
2007-06-04 13:30:00,2.43555,2.43575,2.4348,2.435,947200000.0
2007-06-04 13:35:00,2.435,2.43565,2.4347,2.4355,1180400003.0
2007-06-04 13:40:00,2.4355,2.4355,2.4349,2.43525,1334200000.0
2007-06-04 13:45:00,2.4352,2.43565,2.435,2.4352,1012000000.0
2007-06-04 13:50:00,2.4352,2.4355,2.4342,2.4343,1567700000.0
2007-06-04 13:55:00,2.4343,2.4349,2.4339,2.4347,1529700000.0
2007-06-04 14:00:00,2.4347,2.43485,2.43375,2.4342,1051999999.0
2007-06-04 14:05:00,2.4341,2.43425,2.4329,2.43305,2126100003.0
2007-06-04 14:10:00,2.4331,2.4348,2.4328,2.4344,1979399997.0
2007-06-04 14:15:00,2.4341,2.4353,2.4341,2.4351,2321199989.0
2007-06-04 14:20:00,2.43515,2.4355,2.43345,2.4349,2235200000.0
2007-06-04 14:25:00,2.4349,2.4353,2.4346,2.4346,2198699999.0
2007-06-04 14:30:00,2.4346,2.43535,2.4335,2.4338,2912300000.0
2007-06-04 14:35:00,2.4339,2.4346,2.4338,2.43415,3258800001.0
2007-06-04 14:40:00,2.4341,2.43415,2.4333,2.43345,3068400001.0
2007-06-04 14:45:00,2.43345,2.4339,2.43325,2.4334,2420400001.0
2007-06-04 14:50:00,2.4334,2.43405,2.4328,2.433,3372299997.0
2007-06-04 14:55:00,2.433,2.4335,2.4328,2.433,3478700000.0
2007-06-04 15:00:00,2.433,2.4337,2.4328,2.4336,3195300001.0
2007-06-04 15:05:00,2.4336,2.4338,2.4329,2.4333,2408399990.0
2007-06-04 15:10:00,2.4333,2.4338,2.4331,2.4337,1700299996.0
2007-06-04 15:15:00,2.4337,2.4338,2.4324,2.43265,2960099986.0
2007-06-04 15:20:00,2.4327,2.4336,2.4326,2.4335,4731099999.0
2007-06-04 15:25:00,2.4335,2.4336,2.43305,2.4332,2338899999.0
2007-06-04 15:30:00,2.4331,2.4332,2.4317,2.4317,2969400000.0
2007-06-04 15:35:00,2.4316,2.4331,2.4309,2.4331,4706700006.0
2007-06-04 15:40:00,2.433,2.4337,2.4328,2.4335,2945199997.0
2007-06-04 15:45:00,2.4335,2.4339,2.4333,2.4338,3145499996.0
2007-06-04 15:50:00,2.4338,2.4341,2.4335,2.4335,2589300000.0
2007-06-04 15:55:00,2.4335,2.4353,2.4334,2.4348,3222499997.0
2007-06-04 16:00:00,2.4348,2.4352,2.4339,2.4344,3678499996.0
2007-06-04 16:05:00,2.4344,2.43445,2.4336,2.4338,2455500000.0
2007-06-04 16:10:00,2.4338,2.4342,2.4335,2.4341,2209500000.0
2007-06-04 16:15:00,2.4341,2.4344,2.4336,2.4339,1882199998.0
2007-06-04 16:20:00,2.434,2.4342,2.4337,2.4338,1271700001.0
2007-06-04 16:25:00,2.4339,2.4351,2.4338,2.4351,3716600000.0
2007-06-04 16:30:00,2.4351,2.4356,2.4349,2.4352,1886200000.0
2007-06-04 16:35:00,2.4352,2.4357,2.4346,2.43555,3366099997.0
2007-06-04 16:40:00,2.4358,2.4364,2.435,2.43515,3196300001.0
2007-06-04 16:45:00,2.43515,2.4358,2.4349,2.4358,1957699999.0
2007-06-04 16:50:00,2.4357,2.4361,2.4353,2.4358,1790500000.0
2007-06-04 16:55:00,2.4358,2.4368,2.4358,2.4367,1995300000.0
2007-06-04 17:00:00,2.4367,2.4369,2.4362,2.4363,2980599999.0
2007-06-04 17:05:00,2.4365,2.4369,2.4363,2.4364,2186199999.0
2007-06-04 17:10:00,2.4364,2.437,2.4362,2.4369,1139800000.0
2007-06-04 17:15:00,2.4369,2.4376,2.4367,2.4374,2759599994.0
2007-06-04 17:20:00,2.4375,2.4379,2.4368,2.4374,3030799999.0
2007-06-04 17:25:00,2.4375,2.43755,2.4366,2.4367,1535200000.0
2007-06-04 17:30:00,2.4366,2.4366,2.4354,2.436,2313499999.0
2007-06-04 17:35:00,2.436,2.4363,2.4351,2.4355,2348100000.0
2007-06-04 17:40:00,2.4355,2.4357,2.4344,2.43465,1922200000.0
2007-06-04 17:45:00,2.4347,2.4356,2.4345,2.43545,1954199999.0
2007-06-04 17:50:00,2.43545,2.4359,2.4349,2.43575,1977200000.0
2007-06-04 17:55:00,2.43575,2.4368,2.43565,2.4364,1191899999.0
2007-06-04 18:00:00,2.4364,2.4366,2.436,2.4362,1194000001.0
2007-06-04 18:05:00,2.4362,2.4368,2.4362,2.4367,1234700000.0
2007-06-04 18:10:00,2.4368,2.4372,2.4366,2.4368,733799998.0
2007-06-04 18:15:00,2.4368,2.4375,2.4367,2.4372,685300000.0
2007-06-04 18:20:00,2.4372,2.4372,2.4367,2.4367,251800000.0
2007-06-04 18:25:00,2.437,2.437,2.4363,2.4367,695600000.0
2007-06-04 18:30:00,2.4367,2.4373,2.4366,2.4367,795100000.0
2007-06-04 18:35:00,2.4368,2.4369,2.4364,2.4368,656600001.0
2007-06-04 18:40:00,2.4368,2.4372,2.43665,2.4372,348700000.0
2007-06-04 18:45:00,2.4372,2.4376,2.4367,2.4374,949800000.0
2007-06-04 18:50:00,2.4374,2.4378,2.4371,2.4372,945300000.0
2007-06-04 18:55:00,2.4372,2.4373,2.4366,2.437,990000001.0
2007-06-04 19:00:00,2.437,2.4373,2.4369,2.4373,286300000.0
2007-06-04 19:05:00,2.43715,2.4377,2.437,2.43725,1432900001.0
2007-06-04 19:10:00,2.4373,2.438,2.4371,2.438,919700000.0
2007-06-04 19:15:00,2.4379,2.4381,2.4376,2.4378,1339300000.0
2007-06-04 19:20:00,2.4376,2.4379,2.43735,2.4376,951099998.0
2007-06-04 19:25:00,2.4376,2.43775,2.4371,2.4374,573100000.0
2007-06-04 19:30:00,2.4375,2.43765,2.43725,2.4375,956100000.0
2007-06-04 19:35:00,2.4375,2.4376,2.43675,2.4371,1087600000.0
2007-06-04 19:40:00,2.4372,2.4373,2.437,2.437,449500000.0
2007-06-04 19:45:00,2.4369,2.4371,2.4367,2.43705,282500000.0
2007-06-04 19:50:00,2.437,2.437,2.4357,2.4359,868100000.0
2007-06-04 19:55:00,2.43575,2.4362,2.43575,2.436,699200000.0
2007-06-04 20:00:00,2.436,2.43665,2.4359,2.4366,1477200001.0
2007-06-04 20:05:00,2.4366,2.4368,2.4363,2.4364,390200001.0
2007-06-04 20:10:00,2.4364,2.4368,2.4362,2.4364,501600000.0
2007-06-04 20:15:00,2.4365,2.4369,2.4363,2.4369,530600000.0
2007-06-04 20:20:00,2.4368,2.4368,2.4364,2.4364,344800000.0
2007-06-04 20:25:00,2.4364,2.4368,2.43635,2.4367,456600000.0
2007-06-04 20:30:00,2.4366,2.4366,2.4362,2.4363,304200000.0
2007-06-04 20:35:00,2.43597,2.4368,2.43574,2.4362,451600000.0
2007-06-04 20:40:00,2.4362,2.4365,2.43564,2.4364,855199998.0
2007-06-04 20:45:00,2.4365,2.4365,2.4359,2.4361,559400001.0
2007-06-04 20:50:00,2.4361,2.4365,2.4359,2.4362,440700001.0
2007-06-04 20:55:00,2.436,2.4362,2.4355,2.4355,1020699999.0
2007-06-04 21:00:00,2.4355,2.4357,2.4352,2.4355,850900000.0
2007-06-04 21:05:00,2.4355,2.4359,2.4353,2.4355,460600000.0
2007-06-04 21:10:00,2.43555,2.4358,2.4352,2.4357,509699999.0
2007-06-04 21:15:00,2.4358,2.4358,2.4353,2.4353,136000000.0
2007-06-04 21:20:00,2.4353,2.4356,2.43484,2.4355,317900000.0
2007-06-04 21:25:00,2.4355,2.4356,2.4354,2.4355,182700000.0
2007-06-04 21:30:00,2.4354,2.43555,2.4353,2.4355,170000000.0
2007-06-04 21:35:00,2.43535,2.4357,2.43491,2.4355,459400000.0
2007-06-04 21:40:00,2.4355,2.436,2.4355,2.436,297900000.0
2007-06-04 21:45:00,2.436,2.4368,2.436,2.4364,526099998.0
2007-06-04 21:50:00,2.4365,2.43655,2.4362,2.43635,421700000.0
2007-06-04 21:55:00,2.4365,2.4366,2.4362,2.43625,322700000.0
2007-06-04 22:00:00,2.4363,2.4364,2.4362,2.4363,131600000.0
2007-06-04 22:05:00,2.4363,2.4364,2.436,2.436,333600000.0
2007-06-04 22:10:00,2.436,2.4363,2.43575,2.436,106000000.0
2007-06-04 22:15:00,2.436,2.4363,2.436,2.436,72400000.0
2007-06-04 22:20:00,2.436,2.436,2.43521,2.4358,166800000.0
2007-06-04 22:25:00,2.4358,2.4361,2.43555,2.436,398900000.0
2007-06-04 22:30:00,2.436,2.4361,2.4359,2.4359,106000000.0
2007-06-04 22:35:00,2.43595,2.43595,2.4357,2.4358,394900000.0
2007-06-04 22:40:00,2.4358,2.4359,2.4357,2.4358,221200000.0
2007-06-04 22:45:00,2.4358,2.4361,2.4358,2.4359,324600000.0
2007-06-04 22:50:00,2.4359,2.4365,2.4358,2.4363,654200000.0
2007-06-04 22:55:00,2.4363,2.4368,2.436,2.4366,570100000.0
2007-06-04 23:00:00,2.4365,2.437,2.4363,2.437,201500000.0
2007-06-04 23:05:00,2.437,2.4374,2.437,2.4372,261000000.0
2007-06-04 23:10:00,2.4372,2.4372,2.437,2.4372,43700000.0
2007-06-04 23:15:00,2.4371,2.4371,2.4368,2.4368,418899998.0
2007-06-04 23:20:00,2.4369,2.43695,2.4365,2.4366,390500001.0
2007-06-04 23:25:00,2.4366,2.4369,2.4357,2.43645,815399999.0
2007-06-04 23:30:00,2.4365,2.4374,2.4362,2.43685,279300000.0
2007-06-04 23:35:00,2.43685,2.437,2.4359,2.43595,167600000.0
2007-06-04 23:40:00,2.436,2.43605,2.43539,2.4357,106400000.0
2007-06-04 23:45:00,2.4357,2.4361,2.4355,2.4361,168500000.0
2007-06-04 23:50:00,2.4361,2.4361,2.43565,2.43575,155200000.0
2007-06-04 23:55:00,2.43543,2.43615,2.43529,2.43567,278600000.0
2007-06-05 00:00:00,2.4361,2.43615,2.43527,2.4359,153600000.0
2007-06-05 00:05:00,2.4359,2.436,2.43539,2.4359,236600000.0
2007-06-05 00:10:00,2.4359,2.4361,2.4356,2.4356,271800000.0
2007-06-05 00:15:00,2.4358,2.43585,2.43502,2.4356,424100000.0
2007-06-05 00:20:00,2.4356,2.4359,2.4346,2.4355,510200000.0
2007-06-05 00:25:00,2.4355,2.43585,2.4352,2.43565,406000000.0
2007-06-05 00:30:00,2.4356,2.4357,2.43524,2.43565,129600000.0
2007-06-05 00:35:00,2.4356,2.4359,2.43521,2.43565,391600000.0
2007-06-05 00:40:00,2.4357,2.43575,2.4351,2.4352,467200000.0
2007-06-05 00:45:00,2.4352,2.4352,2.4347,2.4347,247800000.0
2007-06-05 00:50:00,2.43465,2.4347,2.43403,2.43455,148400000.0
2007-06-05 00:55:00,2.43456,2.43515,2.43423,2.43505,333600000.0
2007-06-05 01:00:00,2.43505,2.43525,2.43458,2.4349,138000000.0
2007-06-05 01:05:00,2.4349,2.435,2.4347,2.43475,293500000.0
2007-06-05 01:10:00,2.4348,2.43495,2.4344,2.4347,435100000.0
2007-06-05 01:15:00,2.4347,2.4348,2.4343,2.4346,273400000.0
2007-06-05 01:20:00,2.4346,2.4349,2.4343,2.4349,379300000.0
2007-06-05 01:25:00,2.4345,2.435,2.4344,2.43465,488700000.0
2007-06-05 01:30:00,2.43465,2.4347,2.4345,2.4345,262400000.0
2007-06-05 01:35:00,2.4345,2.43475,2.4342,2.43435,615400000.0
2007-06-05 01:40:00,2.4344,2.4347,2.434,2.4343,557300000.0
2007-06-05 01:45:00,2.4343,2.4344,2.43395,2.4342,280000000.0
2007-06-05 01:50:00,2.43425,2.43435,2.43375,2.43435,142400000.0
2007-06-05 01:55:00,2.43418,2.43455,2.43376,2.43455,282000000.0
2007-06-05 02:00:00,2.4347,2.4353,2.4344,2.43485,664400000.0
2007-06-05 02:05:00,2.43485,2.43495,2.4342,2.43455,349000000.0
2007-06-05 02:10:00,2.43455,2.43495,2.4345,2.4346,399600000.0
2007-06-05 02:15:00,2.4346,2.4346,2.434,2.4345,167000000.0
2007-06-05 02:20:00,2.4345,2.435,2.4344,2.43475,525999999.0
2007-06-05 02:25:00,2.4347,2.4348,2.4344,2.43455,315600000.0
2007-06-05 02:30:00,2.4345,2.435,2.4344,2.435,392400000.0
2007-06-05 02:35:00,2.435,2.435,2.4348,2.4348,146800000.0
2007-06-05 02:40:00,2.4348,2.43505,2.4346,2.4347,548400000.0
2007-06-05 02:45:00,2.4347,2.4349,2.4344,2.4347,522400000.0
2007-06-05 02:50:00,2.4347,2.4351,2.4347,2.4347,480800000.0
2007-06-05 02:55:00,2.4346,2.4348,2.4345,2.4348,417800000.0
2007-06-05 03:00:00,2.4348,2.435,2.4347,2.4348,420799998.0
2007-06-05 03:05:00,2.4348,2.4348,2.43416,2.4346,194000000.0
2007-06-05 03:10:00,2.4347,2.4347,2.4344,2.4344,118800000.0
2007-06-05 03:15:00,2.43415,2.4346,2.43385,2.4345,414200000.0
2007-06-05 03:20:00,2.4343,2.43485,2.4342,2.4347,913900000.0
2007-06-05 03:25:00,2.4346,2.43475,2.4342,2.4345,492100000.0
2007-06-05 03:30:00,2.4346,2.435,2.4343,2.4348,377300000.0
2007-06-05 03:35:00,2.4348,2.4356,2.4348,2.4354,726400000.0
2007-06-05 03:40:00,2.4354,2.4357,2.4351,2.4355,460700000.0
2007-06-05 03:45:00,2.4355,2.4356,2.4352,2.4355,539200000.0
2007-06-05 03:50:00,2.4354,2.4357,2.435,2.4354,638800000.0
2007-06-05 03:55:00,2.4354,2.4355,2.4353,2.43535,327199999.0
2007-06-05 04:00:00,2.4355,2.4356,2.4353,2.4354,200400000.0
2007-06-05 04:05:00,2.4354,2.4356,2.4353,2.4354,175200000.0
2007-06-05 04:10:00,2.4353,2.4358,2.4352,2.4354,187600000.0
2007-06-05 04:15:00,2.4354,2.4358,2.4354,2.4354,267600000.0
2007-06-05 04:20:00,2.4354,2.4356,2.43453,2.43525,230300000.0
2007-06-05 04:25:00,2.4352,2.43525,2.435,2.4351,163200000.0
2007-06-05 04:30:00,2.4351,2.4351,2.4345,2.4351,200200000.0
2007-06-05 04:35:00,2.43452,2.43535,2.43449,2.4346,445300000.0
2007-06-05 04:40:00,2.4346,2.43515,2.4346,2.4348,448400001.0
2007-06-05 04:45:00,2.435,2.4352,2.4346,2.4351,412500000.0
2007-06-05 04:50:00,2.4349,2.4352,2.43376,2.43455,459100000.0
2007-06-05 04:55:00,2.4349,2.4352,2.4348,2.4351,131200000.0
2007-06-05 05:00:00,2.4352,2.4352,2.435,2.4351,184600001.0
2007-06-05 05:05:00,2.4351,2.4351,2.4347,2.43485,243700001.0
2007-06-05 05:10:00,2.4349,2.4352,2.4348,2.43505,310800000.0
2007-06-05 05:15:00,2.4351,2.43515,2.43471,2.43495,167300000.0
2007-06-05 05:20:00,2.43495,2.435,2.4346,2.43485,246800000.0
2007-06-05 05:25:00,2.43485,2.435,2.43455,2.43455,430700000.0
2007-06-05 05:30:00,2.4347,2.4347,2.4345,2.4345,137600000.0
2007-06-05 05:35:00,2.4345,2.4348,2.434,2.43435,428600000.0
2007-06-05 05:40:00,2.4349,2.4353,2.4345,2.43475,674600000.0
2007-06-05 05:45:00,2.4348,2.4352,2.43426,2.4349,418800000.0
2007-06-05 05:50:00,2.4348,2.4351,2.43465,2.435,897499998.0
2007-06-05 05:55:00,2.435,2.4353,2.4349,2.435,550000000.0
2007-06-05 06:00:00,2.4353,2.4353,2.4349,2.43505,608000000.0
2007-06-05 06:05:00,2.4351,2.4361,2.435,2.436,697700000.0
2007-06-05 06:10:00,2.43595,2.4361,2.43565,2.4359,664099997.0
2007-06-05 06:15:00,2.4359,2.4359,2.4356,2.4357,453600000.0
2007-06-05 06:20:00,2.4357,2.4361,2.4355,2.4358,638100000.0
2007-06-05 06:25:00,2.4358,2.4359,2.4355,2.43585,494600000.0
2007-06-05 06:30:00,2.4358,2.4359,2.4353,2.4353,552400000.0
2007-06-05 06:35:00,2.4353,2.4358,2.4353,2.4358,727500001.0
2007-06-05 06:40:00,2.4358,2.4361,2.4356,2.4359,688200001.0
2007-06-05 06:45:00,2.436,2.43675,2.4359,2.4366,711300000.0
2007-06-05 06:50:00,2.4366,2.4368,2.4363,2.4365,482000000.0
2007-06-05 06:55:00,2.4365,2.4367,2.4362,2.4363,413200000.0
2007-06-05 07:00:00,2.4363,2.4365,2.4362,2.4363,177200000.0
2007-06-05 07:05:00,2.4363,2.4366,2.4363,2.4363,437000000.0
2007-06-05 07:10:00,2.436,2.43665,2.43596,2.4365,810999996.0
2007-06-05 07:15:00,2.4365,2.4368,2.43625,2.4364,583099999.0
2007-06-05 07:20:00,2.4364,2.43665,2.43575,2.4361,493000000.0
2007-06-05 07:25:00,2.43645,2.4367,2.4363,2.4366,382000000.0
2007-06-05 07:30:00,2.43655,2.43675,2.4363,2.43665,173000000.0
2007-06-05 07:35:00,2.43665,2.4367,2.4362,2.43645,217600000.0
2007-06-05 07:40:00,2.4365,2.4367,2.4361,2.4363,603400000.0
2007-06-05 07:45:00,2.4363,2.4368,2.436,2.4363,968300000.0
2007-06-05 07:50:00,2.4364,2.43705,2.4362,2.4369,742699999.0
2007-06-05 07:55:00,2.4364,2.4377,2.4364,2.4369,1482000000.0
2007-06-05 08:00:00,2.437,2.4375,2.4365,2.4369,1606399997.0
2007-06-05 08:05:00,2.43685,2.43705,2.4366,2.437,1081300002.0
2007-06-05 08:10:00,2.437,2.4376,2.4367,2.4374,968100000.0
2007-06-05 08:15:00,2.4374,2.43835,2.4373,2.4381,1300900000.0
2007-06-05 08:20:00,2.4381,2.4389,2.4378,2.4384,1821999993.0
2007-06-05 08:25:00,2.4387,2.4387,2.4383,2.4385,1408499999.0
2007-06-05 08:30:00,2.4385,2.4386,2.4373,2.4374,2529000007.0
2007-06-05 08:35:00,2.4373,2.4385,2.4371,2.4372,2448299998.0
2007-06-05 08:40:00,2.4372,2.4375,2.4363,2.43665,2570100000.0
2007-06-05 08:45:00,2.43665,2.43685,2.43595,2.4363,2907300001.0
2007-06-05 08:50:00,2.4363,2.4369,2.4361,2.4365,3461400000.0
2007-06-05 08:55:00,2.4365,2.4366,2.4357,2.4357,2704099998.0
2007-06-05 09:00:00,2.4357,2.4365,2.4355,2.4365,2144874998.0
2007-06-05 09:05:00,2.4365,2.4374,2.4363,2.437,1137887501.0
2007-06-05 09:10:00,2.437,2.4375,2.4366,2.4373,1228799993.0
2007-06-05 09:15:00,2.4373,2.4374,2.4363,2.4365,2984751885.0
2007-06-05 09:20:00,2.4365,2.4371,2.4363,2.4368,2299925001.0
2007-06-05 09:25:00,2.4368,2.4372,2.4359,2.43615,4219087498.0
2007-06-05 09:30:00,2.43615,2.4364,2.4357,2.4359,865487500.0
2007-06-05 09:35:00,2.4359,2.4367,2.4354,2.4358,2064987495.0
2007-06-05 09:40:00,2.4358,2.4366,2.4352,2.4364,2372283542.0
2007-06-05 09:45:00,2.4364,2.437,2.43605,2.4368,1783013186.0
2007-06-05 09:50:00,2.4367,2.438,2.4365,2.4377,2066099999.0
2007-06-05 09:55:00,2.4377,2.4379,2.4363,2.4367,3415299995.0
2007-06-05 10:00:00,2.4367,2.4372,2.43645,2.43685,2108199999.0
2007-06-05 10:05:00,2.4369,2.43715,2.4355,2.4361,2209200001.0
2007-06-05 10:10:00,2.4361,2.4361,2.4354,2.4355,2296999998.0
2007-06-05 10:15:00,2.4353,2.4354,2.4339,2.4344,2751200002.0
2007-06-05 10:20:00,2.4344,2.4346,2.4337,2.4344,2437900005.0
2007-06-05 10:25:00,2.4346,2.43485,2.4339,2.4339,1885899998.0
2007-06-05 10:30:00,2.4345,2.435,2.4338,2.4347,2831600002.0
2007-06-05 10:35:00,2.4347,2.4352,2.4343,2.4346,2806900001.0
2007-06-05 10:40:00,2.4346,2.4349,2.4339,2.4347,1763299999.0
2007-06-05 10:45:00,2.4347,2.4348,2.434,2.4341,854100000.0
2007-06-05 10:50:00,2.4339,2.43455,2.4339,2.4339,1772299999.0
2007-06-05 10:55:00,2.4338,2.4343,2.4332,2.4343,2737099993.0
2007-06-05 11:00:00,2.4342,2.43425,2.43395,2.4341,1511999997.0
2007-06-05 11:05:00,2.4342,2.4342,2.4338,2.434,1574099999.0
2007-06-05 11:10:00,2.434,2.4344,2.4339,2.4341,1496999999.0
2007-06-05 11:15:00,2.4341,2.43415,2.4337,2.43375,972300000.0
2007-06-05 11:20:00,2.43385,2.43405,2.4335,2.4339,976300000.0
2007-06-05 11:25:00,2.43395,2.4345,2.4336,2.434,2274600000.0
2007-06-05 11:30:00,2.434,2.4344,2.4338,2.4343,1441399998.0
2007-06-05 11:35:00,2.43445,2.4354,2.4343,2.43535,2129699997.0
2007-06-05 11:40:00,2.4353,2.4356,2.4347,2.43505,2123499993.0
2007-06-05 11:45:00,2.435,2.43565,2.4349,2.43565,1217899995.0
2007-06-05 11:50:00,2.4356,2.4367,2.4354,2.4357,2827599995.0
2007-06-05 11:55:00,2.4357,2.4366,2.4355,2.4359,2963599999.0
2007-06-05 12:00:00,2.43595,2.436,2.4354,2.4356,1524200001.0
2007-06-05 12:05:00,2.4356,2.4358,2.4349,2.4349,1653100000.0
2007-06-05 12:10:00,2.435,2.43505,2.4342,2.4344,2343600000.0
2007-06-05 12:15:00,2.4344,2.4347,2.4341,2.4341,1236900000.0
2007-06-05 12:20:00,2.4342,2.4348,2.4339,2.4344,2238800000.0
2007-06-05 12:25:00,2.4346,2.4346,2.4336,2.4342,2211700000.0
2007-06-05 12:30:00,2.4342,2.43435,2.4337,2.434,1281500000.0
2007-06-05 12:35:00,2.434,2.4342,2.4337,2.43375,1096500000.0
2007-06-05 12:40:00,2.4337,2.4342,2.4332,2.43395,1829500000.0
2007-06-05 12:45:00,2.43395,2.4346,2.4333,2.4342,1609000001.0
2007-06-05 12:50:00,2.4342,2.4345,2.4337,2.4343,841800000.0
2007-06-05 12:55:00,2.4344,2.4344,2.43375,2.4342,2333800010.0
2007-06-05 13:00:00,2.4342,2.4343,2.4335,2.4336,2607200006.0
2007-06-05 13:05:00,2.4336,2.4341,2.4334,2.4339,1827600007.0
2007-06-05 13:10:00,2.434,2.4343,2.4336,2.4339,2461200004.0
2007-06-05 13:15:00,2.4339,2.434,2.4337,2.4339,447199997.0
2007-06-05 13:20:00,2.4339,2.434,2.4333,2.4335,864899997.0
2007-06-05 13:25:00,2.43345,2.43395,2.43335,2.4339,713800000.0
2007-06-05 13:30:00,2.4339,2.4344,2.43375,2.4341,1360000005.0
2007-06-05 13:35:00,2.4342,2.4345,2.4338,2.43415,1240400000.0
2007-06-05 13:40:00,2.4341,2.43455,2.4339,2.4341,1998900000.0
2007-06-05 13:45:00,2.4342,2.4342,2.4337,2.4341,1885399999.0
2007-06-05 13:50:00,2.434,2.4341,2.4328,2.4328,1034700000.0
2007-06-05 13:55:00,2.4328,2.433,2.43055,2.4306,2778200000.0
2007-06-05 14:00:00,2.4306,2.4316,2.43005,2.4304,2341300001.0
2007-06-05 14:05:00,2.4304,2.4311,2.4301,2.4301,2077800002.0
2007-06-05 14:10:00,2.4302,2.43065,2.4297,2.4304,1186500000.0
2007-06-05 14:15:00,2.4302,2.4302,2.4286,2.4289,4091899999.0
2007-06-05 14:20:00,2.4287,2.42955,2.4279,2.42915,3783500000.0
2007-06-05 14:25:00,2.4292,2.4293,2.42835,2.4289,3830799993.0
2007-06-05 14:30:00,2.4288,2.4292,2.4283,2.42875,2456499995.0
2007-06-05 14:35:00,2.42875,2.4296,2.42875,2.4295,1991700001.0
2007-06-05 14:40:00,2.4292,2.4293,2.4283,2.4289,2037500005.0
2007-06-05 14:45:00,2.4288,2.429,2.4281,2.4283,1732399997.0
2007-06-05 14:50:00,2.4283,2.4287,2.4279,2.4286,1883599997.0
2007-06-05 14:55:00,2.4286,2.42865,2.428,2.4284,1968100004.0
2007-06-05 15:00:00,2.4284,2.4294,2.4284,2.4294,1672699999.0
2007-06-05 15:05:00,2.4294,2.4295,2.4287,2.4288,2534799994.0
2007-06-05 15:10:00,2.4288,2.42885,2.4275,2.4279,2775400004.0
2007-06-05 15:15:00,2.4279,2.4284,2.42755,2.42815,2631600001.0
2007-06-05 15:20:00,2.42815,2.4291,2.4278,2.4288,3328299995.0
2007-06-05 15:25:00,2.4288,2.4291,2.4284,2.42865,3201400017.0
2007-06-05 15:30:00,2.4288,2.4292,2.4285,2.4288,2769700005.0
2007-06-05 15:35:00,2.42885,2.429,2.4285,2.42855,2192099999.0
2007-06-05 15:40:00,2.4287,2.4294,2.4283,2.42865,3562900000.0
2007-06-05 15:45:00,2.4287,2.429,2.4282,2.4285,3224800014.0
2007-06-05 15:50:00,2.4285,2.429,2.42785,2.428,2669100003.0
2007-06-05 15:55:00,2.4285,2.4288,2.42755,2.4284,498200000.0
2007-06-05 16:00:00,2.42785,2.42955,2.4276,2.4288,872500000.0
2007-06-05 16:05:00,2.4289,2.4298,2.4282,2.4295,930400000.0
2007-06-05 16:10:00,2.42915,2.4302,2.42905,2.43015,849200000.0
2007-06-05 16:15:00,2.42985,2.4306,2.42865,2.4295,813300000.0
2007-06-05 16:20:00,2.42915,2.4298,2.4283,2.4291,1087700000.0
2007-06-05 16:25:00,2.42915,2.43015,2.42835,2.42965,862300000.0
2007-06-05 16:30:00,2.43005,2.43125,2.42885,2.4302,716200000.0
2007-06-05 16:35:00,2.4302,2.43105,2.42985,2.4303,475200000.0
2007-06-05 16:40:00,2.43055,2.4306,2.4291,2.4297,484200000.0
2007-06-05 16:45:00,2.4297,2.4306,2.42945,2.4305,1886400003.0
2007-06-05 16:50:00,2.4305,2.4313,2.43035,2.4312,2522500005.0
2007-06-05 16:55:00,2.43115,2.4313,2.4306,2.4309,3030700009.0
2007-06-05 17:00:00,2.431,2.4317,2.4309,2.4312,2977700007.0
2007-06-05 17:05:00,2.4312,2.4313,2.4306,2.4306,1664200003.0
2007-06-05 17:10:00,2.4306,2.4309,2.43035,2.4307,1150499999.0
2007-06-05 17:15:00,2.4306,2.4307,2.4301,2.4306,1132700001.0
2007-06-05 17:20:00,2.43045,2.4308,2.43035,2.4305,1804500002.0
2007-06-05 17:25:00,2.4304,2.4309,2.43,2.4307,1560600004.0
2007-06-05 17:30:00,2.4306,2.431,2.4301,2.43045,2178400011.0
2007-06-05 17:35:00,2.43045,2.4307,2.43,2.4304,2226500001.0
2007-06-05 17:40:00,2.4304,2.431,2.4302,2.4307,1880100000.0
2007-06-05 17:45:00,2.4307,2.4307,2.4298,2.4301,1581200001.0
2007-06-05 17:50:00,2.4301,2.4307,2.4301,2.4307,1206899997.0
2007-06-05 17:55:00,2.4307,2.431,2.4299,2.4301,1495300005.0
2007-06-05 18:00:00,2.43,2.4301,2.4288,2.4289,2263700005.0
2007-06-05 18:05:00,2.42895,2.4294,2.4282,2.429,2340100000.0
2007-06-05 18:10:00,2.429,2.429,2.42755,2.4282,1956399997.0
2007-06-05 18:15:00,2.428,2.42845,2.42755,2.42775,1997000004.0
2007-06-05 18:20:00,2.4277,2.4279,2.4272,2.42755,1762800002.0
2007-06-05 18:25:00,2.42755,2.4283,2.4269,2.427,1239299999.0
2007-06-05 18:30:00,2.427,2.42835,2.427,2.42835,1672799999.0
2007-06-05 18:35:00,2.42835,2.4285,2.4275,2.4279,1483900001.0
2007-06-05 18:40:00,2.4279,2.428,2.4274,2.4274,1294900000.0
2007-06-05 18:45:00,2.4274,2.4275,2.4263,2.4264,946100000.0
2007-06-05 18:50:00,2.4264,2.4271,2.4263,2.42665,1622900000.0
2007-06-05 18:55:00,2.42665,2.4277,2.4264,2.4272,1012200000.0
2007-06-05 19:00:00,2.4272,2.4275,2.4267,2.4274,1244400000.0
2007-06-05 19:05:00,2.4274,2.4276,2.4264,2.42655,989000000.0
2007-06-05 19:10:00,2.4266,2.4272,2.4264,2.4271,1217899998.0
2007-06-05 19:15:00,2.4271,2.4272,2.42665,2.4267,1301199999.0
2007-06-05 19:20:00,2.4267,2.4268,2.4259,2.426,1050900000.0
2007-06-05 19:25:00,2.426,2.427,2.426,2.4266,1067400001.0
2007-06-05 19:30:00,2.4268,2.4268,2.4262,2.4264,463900004.0
2007-06-05 19:35:00,2.4264,2.4266,2.4261,2.4262,535300000.0
2007-06-05 19:40:00,2.4262,2.427,2.4262,2.4268,1256300000.0
2007-06-05 19:45:00,2.4268,2.427,2.42655,2.42665,1225699998.0
2007-06-05 19:50:00,2.42665,2.4267,2.4263,2.4265,653500000.0
2007-06-05 19:55:00,2.4265,2.4272,2.4264,2.4271,760200000.0
2007-06-05 20:00:00,2.42705,2.4275,2.42675,2.4275,970699998.0
2007-06-05 20:05:00,2.4275,2.4275,2.4264,2.42645,925700000.0
2007-06-05 20:10:00,2.42645,2.4272,2.4264,2.4272,625600000.0
2007-06-05 20:15:00,2.4272,2.4272,2.4267,2.4267,729200000.0
2007-06-05 20:20:00,2.4267,2.4269,2.4265,2.4269,730399999.0
2007-06-05 20:25:00,2.4269,2.4269,2.4262,2.4265,869699998.0
2007-06-05 20:30:00,2.4266,2.4266,2.4261,2.4263,683400000.0
2007-06-05 20:35:00,2.4263,2.4268,2.426,2.4263,732800001.0
2007-06-05 20:40:00,2.4265,2.4267,2.4258,2.4262,491599999.0
2007-06-05 20:45:00,2.4262,2.4263,2.4249,2.425,1038300001.0
2007-06-05 20:50:00,2.425,2.42555,2.425,2.4255,801699999.0
2007-06-05 20:55:00,2.4254,2.4259,2.4253,2.4257,854999999.0
2007-06-05 21:00:00,2.4255,2.4257,2.425,2.4254,683400000.0
2007-06-05 21:05:00,2.4254,2.4259,2.4252,2.42535,483000000.0
2007-06-05 21:10:00,2.4254,2.4258,2.4253,2.4257,397200000.0
2007-06-05 21:15:00,2.4258,2.4259,2.4255,2.42555,355500000.0
2007-06-05 21:20:00,2.4256,2.42575,2.4252,2.4254,414800001.0
2007-06-05 21:25:00,2.4255,2.4257,2.4255,2.4257,192200000.0
2007-06-05 21:30:00,2.4256,2.4257,2.4255,2.4257,285000000.0
2007-06-05 21:35:00,2.4257,2.4259,2.42505,2.42549,190400000.0
2007-06-05 21:40:00,2.42555,2.4257,2.4254,2.4254,279400000.0
2007-06-05 21:45:00,2.4254,2.4257,2.42535,2.4257,83200000.0
2007-06-05 21:50:00,2.4257,2.4261,2.4255,2.4259,271000000.0
2007-06-05 21:55:00,2.4261,2.4266,2.4259,2.4266,943600000.0
2007-06-05 22:00:00,2.4266,2.4269,2.42655,2.42685,638900000.0
2007-06-05 22:05:00,2.4269,2.4271,2.4268,2.4269,518800000.0
2007-06-05 22:10:00,2.4271,2.4273,2.42685,2.427,746999999.0
2007-06-05 22:15:00,2.427,2.4273,2.4269,2.4271,632600002.0
2007-06-05 22:20:00,2.4271,2.4275,2.42685,2.4275,964899999.0
2007-06-05 22:25:00,2.4275,2.4281,2.4274,2.4281,504700000.0
2007-06-05 22:30:00,2.4281,2.4281,2.4276,2.4278,294900000.0
2007-06-05 22:35:00,2.4278,2.4281,2.4278,2.4279,503200000.0
2007-06-05 22:40:00,2.4279,2.428,2.4272,2.4274,601300000.0
2007-06-05 22:45:00,2.4275,2.4278,2.4274,2.4277,1111600000.0
2007-06-05 22:50:00,2.4277,2.4282,2.4275,2.4279,745199999.0
2007-06-05 22:55:00,2.4279,2.4283,2.4276,2.4277,1038199999.0
2007-06-05 23:00:00,2.4276,2.4281,2.4274,2.428,351000000.0
2007-06-05 23:05:00,2.428,2.4281,2.4273,2.4274,166800000.0
2007-06-05 23:10:00,2.4275,2.4276,2.42682,2.4271,382200000.0
2007-06-05 23:15:00,2.4271,2.4273,2.4267,2.4273,371500000.0
2007-06-05 23:20:00,2.4272,2.4273,2.427,2.4272,237300000.0
2007-06-05 23:25:00,2.42692,2.42755,2.42674,2.42755,229700000.0
2007-06-05 23:30:00,2.42755,2.4277,2.42705,2.4273,341500000.0
2007-06-05 23:35:00,2.4273,2.42805,2.4271,2.4279,613600000.0
2007-06-05 23:40:00,2.42815,2.42855,2.42795,2.4284,472900000.0
2007-06-05 23:45:00,2.4285,2.4287,2.42785,2.4284,506500000.0
2007-06-05 23:50:00,2.42845,2.42845,2.428,2.42805,174300000.0
2007-06-05 23:55:00,2.4281,2.4282,2.42773,2.4281,227500000.0
2007-06-06 00:00:00,2.4281,2.4281,2.42725,2.4279,236100000.0
2007-06-06 00:05:00,2.4279,2.4279,2.4271,2.4276,216900000.0
2007-06-06 00:10:00,2.4276,2.4276,2.4272,2.4273,282800000.0
2007-06-06 00:15:00,2.4273,2.4274,2.42715,2.4273,359300000.0
2007-06-06 00:20:00,2.42725,2.4276,2.4272,2.4275,232400000.0
2007-06-06 00:25:00,2.4275,2.4281,2.4271,2.42755,575200000.0
2007-06-06 00:30:00,2.4275,2.4283,2.4272,2.42825,340800000.0
2007-06-06 00:35:00,2.42825,2.4285,2.4276,2.4279,558299997.0
2007-06-06 00:40:00,2.4279,2.4279,2.42725,2.42775,401000000.0
2007-06-06 00:45:00,2.4277,2.42785,2.42727,2.4277,293300000.0
2007-06-06 00:50:00,2.42775,2.4278,2.42713,2.42735,214700000.0
2007-06-06 00:55:00,2.42735,2.4278,2.42725,2.4278,315200000.0
2007-06-06 01:00:00,2.4278,2.4282,2.4273,2.4273,455800000.0
2007-06-06 01:05:00,2.4272,2.4272,2.42642,2.4267,392400000.0
2007-06-06 01:10:00,2.4268,2.427,2.42593,2.42619,455600000.0
2007-06-06 01:15:00,2.4267,2.4274,2.4266,2.4273,258600000.0
2007-06-06 01:20:00,2.4272,2.4275,2.427,2.4273,220800000.0
2007-06-06 01:25:00,2.42735,2.42735,2.4269,2.427,329100000.0
2007-06-06 01:30:00,2.4271,2.42755,2.427,2.4272,277100000.0
2007-06-06 01:35:00,2.4272,2.4275,2.42666,2.4271,448100000.0
2007-06-06 01:40:00,2.4272,2.4274,2.42691,2.4272,147699999.0
2007-06-06 01:45:00,2.4274,2.4277,2.4273,2.4275,295200000.0
2007-06-06 01:50:00,2.4275,2.4278,2.42682,2.42732,319200000.0
2007-06-06 01:55:00,2.42732,2.4277,2.42696,2.4275,414400000.0
2007-06-06 02:00:00,2.4276,2.4276,2.4268,2.4274,351500000.0
2007-06-06 02:05:00,2.4274,2.4278,2.4271,2.4278,490500000.0
2007-06-06 02:10:00,2.4277,2.4278,2.4275,2.4278,355900000.0
2007-06-06 02:15:00,2.42775,2.4284,2.42775,2.4283,455600000.0
2007-06-06 02:20:00,2.4283,2.4285,2.4276,2.4277,483200000.0
2007-06-06 02:25:00,2.4278,2.4283,2.42721,2.4282,668400000.0
2007-06-06 02:30:00,2.4282,2.4285,2.428,2.4284,324100000.0
2007-06-06 02:35:00,2.4284,2.4286,2.4282,2.4283,349000000.0
2007-06-06 02:40:00,2.4283,2.42895,2.4283,2.4287,287000000.0
2007-06-06 02:45:00,2.42865,2.4287,2.4281,2.4284,308600000.0
2007-06-06 02:50:00,2.4284,2.4287,2.42765,2.4284,378300000.0
2007-06-06 02:55:00,2.4287,2.4287,2.4282,2.4284,390600000.0
2007-06-06 03:00:00,2.4284,2.429,2.4284,2.429,308400000.0
2007-06-06 03:05:00,2.429,2.42905,2.4288,2.429,161800000.0
2007-06-06 03:10:00,2.4291,2.4292,2.4288,2.4289,373900000.0
2007-06-06 03:15:00,2.42895,2.42895,2.42837,2.42848,152400000.0
2007-06-06 03:20:00,2.4288,2.4291,2.4287,2.4289,476500001.0
2007-06-06 03:25:00,2.429,2.4292,2.4289,2.4289,261000000.0
2007-06-06 03:30:00,2.429,2.4294,2.4289,2.429,1227500000.0
2007-06-06 03:35:00,2.4289,2.4293,2.4285,2.4286,667800000.0
2007-06-06 03:40:00,2.4286,2.429,2.4282,2.4288,962799999.0
2007-06-06 03:45:00,2.42885,2.4297,2.42875,2.4289,1467700000.0
2007-06-06 03:50:00,2.4289,2.4295,2.4284,2.4293,1217100003.0
2007-06-06 03:55:00,2.4293,2.4298,2.429,2.4295,877400000.0
2007-06-06 04:00:00,2.4295,2.4298,2.429,2.4296,657999998.0
2007-06-06 04:05:00,2.4296,2.4299,2.4294,2.4296,863000000.0
2007-06-06 04:10:00,2.4296,2.4298,2.429,2.4294,895600003.0
2007-06-06 04:15:00,2.4294,2.4298,2.4294,2.4297,391000000.0
2007-06-06 04:20:00,2.4298,2.4299,2.4292,2.4294,853600000.0
2007-06-06 04:25:00,2.42945,2.4297,2.4292,2.4295,231500000.0
2007-06-06 04:30:00,2.4295,2.4295,2.4291,2.4293,326300000.0
2007-06-06 04:35:00,2.4293,2.4298,2.4292,2.4293,408000001.0
2007-06-06 04:40:00,2.4294,2.4297,2.429,2.4292,493999998.0
2007-06-06 04:45:00,2.4292,2.4293,2.4288,2.4291,257000000.0
2007-06-06 04:50:00,2.4291,2.4292,2.4287,2.4291,350600000.0
2007-06-06 04:55:00,2.4291,2.4293,2.4286,2.42875,433800000.0
2007-06-06 05:00:00,2.42875,2.4293,2.4286,2.4289,344900000.0
2007-06-06 05:05:00,2.4289,2.4289,2.4285,2.4289,627700000.0
2007-06-06 05:10:00,2.4289,2.4293,2.4287,2.4289,400300000.0
2007-06-06 05:15:00,2.4289,2.4298,2.4287,2.4298,609900001.0
2007-06-06 05:20:00,2.4296,2.4303,2.4296,2.43,708800000.0
2007-06-06 05:25:00,2.4301,2.4303,2.4297,2.43,601000000.0
2007-06-06 05:30:00,2.4301,2.4303,2.4299,2.43,416900000.0
2007-06-06 05:35:00,2.4301,2.4307,2.43005,2.4304,241400000.0
2007-06-06 05:40:00,2.4305,2.4305,2.4296,2.4301,319399998.0
2007-06-06 05:45:00,2.4301,2.431,2.42995,2.4308,669400001.0
2007-06-06 05:50:00,2.4308,2.431,2.4305,2.4306,424200000.0
2007-06-06 05:55:00,2.4306,2.4307,2.43,2.4301,478200001.0
2007-06-06 06:00:00,2.4302,2.4308,2.43015,2.4307,526599998.0
2007-06-06 06:05:00,2.4308,2.4313,2.4308,2.4312,581200000.0
2007-06-06 06:10:00,2.431,2.431,2.4307,2.4308,148400000.0
2007-06-06 06:15:00,2.43039,2.431,2.43039,2.4308,562400000.0
2007-06-06 06:20:00,2.4308,2.4309,2.4305,2.4308,477199999.0
2007-06-06 06:25:00,2.4308,2.4309,2.4306,2.4307,332900000.0
2007-06-06 06:30:00,2.4307,2.4309,2.4306,2.4309,202800000.0
2007-06-06 06:35:00,2.4309,2.4311,2.4306,2.4307,390200000.0
2007-06-06 06:40:00,2.4309,2.4312,2.4307,2.431,402400000.0
2007-06-06 06:45:00,2.4309,2.4312,2.4308,2.4312,298600000.0
2007-06-06 06:50:00,2.4312,2.43125,2.43064,2.4312,316600000.0
2007-06-06 06:55:00,2.4312,2.4316,2.43087,2.4312,374700000.0
2007-06-06 07:00:00,2.4312,2.4316,2.4307,2.4309,580300002.0
2007-06-06 07:05:00,2.4309,2.431,2.4303,2.4307,496000000.0
2007-06-06 07:10:00,2.4307,2.4309,2.43042,2.43042,173400000.0
2007-06-06 07:15:00,2.4305,2.43095,2.4305,2.4308,300100000.0
2007-06-06 07:20:00,2.4309,2.4309,2.43,2.43,723200000.0
2007-06-06 07:25:00,2.43,2.4306,2.4299,2.4302,501900000.0
2007-06-06 07:30:00,2.4302,2.4304,2.4295,2.4297,766300000.0
2007-06-06 07:35:00,2.42965,2.4297,2.4281,2.4281,552700000.0
2007-06-06 07:40:00,2.4281,2.4284,2.4277,2.4279,1159400002.0
2007-06-06 07:45:00,2.4279,2.428,2.4275,2.4278,601200000.0
2007-06-06 07:50:00,2.42785,2.428,2.4273,2.4273,732200000.0
2007-06-06 07:55:00,2.4273,2.4273,2.4267,2.42705,1198900002.0
2007-06-06 08:00:00,2.42705,2.4273,2.4265,2.4272,1628900005.0
2007-06-06 08:05:00,2.4272,2.4274,2.4267,2.4272,1375100001.0
2007-06-06 08:10:00,2.4272,2.4278,2.42705,2.4273,1484500000.0
2007-06-06 08:15:00,2.4273,2.4284,2.427,2.4283,1105199999.0
2007-06-06 08:20:00,2.4282,2.4283,2.4274,2.4274,1198600000.0
2007-06-06 08:25:00,2.4275,2.4277,2.4269,2.4276,1432899997.0
2007-06-06 08:30:00,2.4276,2.4279,2.4273,2.42735,1568500005.0
2007-06-06 08:35:00,2.42745,2.4275,2.4269,2.4271,983200000.0
2007-06-06 08:40:00,2.4271,2.4273,2.4269,2.427,1084100000.0
2007-06-06 08:45:00,2.42695,2.427,2.42625,2.4268,2277800000.0
2007-06-06 08:50:00,2.4268,2.428,2.4266,2.4278,2325599998.0
2007-06-06 08:55:00,2.4279,2.4289,2.4278,2.4284,3048600000.0
2007-06-06 09:00:00,2.4283,2.4287,2.4275,2.42835,3236000006.0
2007-06-06 09:05:00,2.4283,2.4292,2.4283,2.4288,3127800005.0
2007-06-06 09:10:00,2.4288,2.429,2.4285,2.42865,1062700002.0
2007-06-06 09:15:00,2.4286,2.4288,2.4277,2.4278,2320300004.0
2007-06-06 09:20:00,2.4278,2.4279,2.42725,2.42765,2098200002.0
2007-06-06 09:25:00,2.42765,2.4278,2.4266,2.42705,2816199997.0
2007-06-06 09:30:00,2.427,2.4272,2.42665,2.427,1426700005.0
2007-06-06 09:35:00,2.4269,2.42715,2.4264,2.42675,1430100008.0
2007-06-06 09:40:00,2.4267,2.4276,2.4265,2.4275,897300000.0
2007-06-06 09:45:00,2.4275,2.4278,2.4272,2.4274,1372200000.0
2007-06-06 09:50:00,2.4274,2.4276,2.4268,2.4271,1200100001.0
2007-06-06 09:55:00,2.4271,2.42765,2.427,2.4274,1390900001.0
2007-06-06 10:00:00,2.42745,2.42905,2.42735,2.4287,3805600002.0
2007-06-06 10:05:00,2.4288,2.4291,2.4274,2.428,2899100002.0
2007-06-06 10:10:00,2.4281,2.4283,2.4263,2.4266,3746400009.0
2007-06-06 10:15:00,2.4266,2.4272,2.426,2.4264,2303200001.0
2007-06-06 10:20:00,2.4263,2.4265,2.4256,2.4257,2178400004.0
2007-06-06 10:25:00,2.4257,2.426,2.4249,2.4253,4115700005.0
2007-06-06 10:30:00,2.4253,2.4255,2.425,2.4253,2495100008.0
2007-06-06 10:35:00,2.4253,2.4257,2.425,2.4253,2390100003.0
2007-06-06 10:40:00,2.4253,2.4254,2.4245,2.4248,2498999999.0
2007-06-06 10:45:00,2.4248,2.4252,2.4242,2.4247,3632600001.0
2007-06-06 10:50:00,2.4247,2.4257,2.4243,2.4251,2444100001.0
2007-06-06 10:55:00,2.4251,2.4254,2.4249,2.4253,2585900013.0
2007-06-06 11:00:00,2.4253,2.4257,2.425,2.4256,2146700005.0
2007-06-06 11:05:00,2.4256,2.4258,2.425,2.4255,2769800005.0
2007-06-06 11:10:00,2.4256,2.4263,2.4253,2.4262,2097999995.0
2007-06-06 11:15:00,2.4261,2.4263,2.4253,2.4255,1864700009.0
2007-06-06 11:20:00,2.4255,2.4264,2.4254,2.4263,1684200001.0
2007-06-06 11:25:00,2.4263,2.4269,2.4257,2.4259,1262699998.0
2007-06-06 11:30:00,2.4259,2.4263,2.4257,2.4259,1834400011.0
2007-06-06 11:35:00,2.4259,2.4265,2.42463,2.4265,949300000.0
2007-06-06 11:40:00,2.4265,2.4267,2.4261,2.4263,2322300000.0
2007-06-06 11:45:00,2.4263,2.4263,2.4247,2.4248,1918100007.0
2007-06-06 11:50:00,2.4248,2.4256,2.4241,2.4254,2935000007.0
2007-06-06 11:55:00,2.42545,2.426,2.42485,2.4252,2039600000.0
2007-06-06 12:00:00,2.4252,2.4257,2.4248,2.4252,1908700003.0
2007-06-06 12:05:00,2.4251,2.4254,2.4247,2.4252,1432899998.0
2007-06-06 12:10:00,2.4252,2.4254,2.4246,2.4246,1801100002.0
2007-06-06 12:15:00,2.4246,2.42495,2.4238,2.42495,3473199998.0
2007-06-06 12:20:00,2.425,2.4253,2.4238,2.4238,3600400003.0
2007-06-06 12:25:00,2.4238,2.4247,2.4235,2.4243,2483600005.0
2007-06-06 12:30:00,2.4243,2.4245,2.4233,2.4237,3324300006.0
2007-06-06 12:35:00,2.4237,2.4246,2.42305,2.4233,4285099996.0
2007-06-06 12:40:00,2.4233,2.4241,2.4233,2.4239,2266500003.0
2007-06-06 12:45:00,2.4239,2.4244,2.4236,2.42405,2565099998.0
2007-06-06 12:50:00,2.4242,2.4254,2.4241,2.4252,1450400001.0
2007-06-06 12:55:00,2.4252,2.4257,2.4244,2.4257,1753900000.0
2007-06-06 13:00:00,2.4257,2.426,2.42495,2.42495,2585400006.0
2007-06-06 13:05:00,2.425,2.4257,2.4249,2.4255,2219400004.0
2007-06-06 13:10:00,2.4255,2.4259,2.4254,2.4259,1971300013.0
2007-06-06 13:15:00,2.4259,2.4259,2.425,2.4255,2216300007.0
2007-06-06 13:20:00,2.42545,2.42565,2.425,2.4256,2675399997.0
2007-06-06 13:25:00,2.4256,2.42635,2.4254,2.42615,1926000000.0
2007-06-06 13:30:00,2.4261,2.4264,2.4256,2.42595,1676099999.0
2007-06-06 13:35:00,2.4259,2.426,2.42545,2.4257,1805100001.0
2007-06-06 13:40:00,2.42565,2.42605,2.4247,2.4248,2100300001.0
2007-06-06 13:45:00,2.4247,2.42535,2.4236,2.42465,3060400003.0
2007-06-06 13:50:00,2.4246,2.4253,2.4244,2.4247,3830100002.0
2007-06-06 13:55:00,2.4247,2.4254,2.4243,2.4252,2190000000.0
2007-06-06 14:00:00,2.4252,2.4253,2.4242,2.4245,2726699994.0
2007-06-06 14:05:00,2.4245,2.4256,2.4245,2.4256,2708699998.0
2007-06-06 14:10:00,2.4256,2.4261,2.4254,2.4258,2568999994.0
2007-06-06 14:15:00,2.42585,2.426,2.425,2.4252,2502100003.0
2007-06-06 14:20:00,2.4252,2.4255,2.4244,2.42455,3231400003.0
2007-06-06 14:25:00,2.42455,2.4247,2.4228,2.4229,3856100006.0
2007-06-06 14:30:00,2.4229,2.42405,2.4222,2.4227,5037600004.0
2007-06-06 14:35:00,2.42265,2.4238,2.4226,2.4233,4870200001.0
2007-06-06 14:40:00,2.4233,2.4247,2.4231,2.424,4823199998.0
2007-06-06 14:45:00,2.424,2.4248,2.4238,2.4247,4785700008.0
2007-06-06 14:50:00,2.4246,2.42495,2.4235,2.4239,4751799999.0
2007-06-06 14:55:00,2.4237,2.4245,2.4234,2.4236,4502299989.0
2007-06-06 15:00:00,2.4234,2.4241,2.42315,2.4239,4557199999.0
2007-06-06 15:05:00,2.4239,2.4253,2.4234,2.42495,4323999990.0
2007-06-06 15:10:00,2.42495,2.4252,2.4244,2.4249,3120499996.0
2007-06-06 15:15:00,2.4249,2.42555,2.4248,2.4253,2162199999.0
2007-06-06 15:20:00,2.4253,2.4265,2.425,2.4264,2640100000.0
2007-06-06 15:25:00,2.4264,2.4268,2.426,2.4263,1840299998.0
2007-06-06 15:30:00,2.4263,2.4268,2.426,2.42615,2187800003.0
2007-06-06 15:35:00,2.4262,2.42695,2.4258,2.4269,2011000001.0
2007-06-06 15:40:00,2.4268,2.4277,2.4266,2.427,2552499998.0
2007-06-06 15:45:00,2.427,2.4274,2.4266,2.4269,2051799998.0
2007-06-06 15:50:00,2.4269,2.4271,2.4263,2.4266,2784999999.0
2007-06-06 15:55:00,2.4265,2.4267,2.4259,2.4263,2423800006.0
2007-06-06 16:00:00,2.4263,2.4265,2.4255,2.4256,3677499996.0
2007-06-06 16:05:00,2.4256,2.4261,2.4253,2.4254,2351099999.0
2007-06-06 16:10:00,2.4254,2.4258,2.4247,2.4252,1516699991.0
2007-06-06 16:15:00,2.4252,2.4254,2.4249,2.4252,919000000.0
2007-06-06 16:20:00,2.4252,2.4257,2.425,2.4253,2005399996.0
2007-06-06 16:25:00,2.4253,2.4258,2.4251,2.4256,2092000000.0
2007-06-06 16:30:00,2.4256,2.4261,2.4256,2.4258,2278200000.0
2007-06-06 16:35:00,2.4258,2.4261,2.4253,2.4259,2275099999.0
2007-06-06 16:40:00,2.4258,2.426,2.42535,2.4259,3026599996.0
2007-06-06 16:45:00,2.4257,2.4261,2.4254,2.4258,1836200005.0
2007-06-06 16:50:00,2.4258,2.4261,2.4251,2.4256,2643800003.0
2007-06-06 16:55:00,2.4256,2.4259,2.4248,2.4249,3237599993.0
2007-06-06 17:00:00,2.4249,2.4258,2.4241,2.4251,4317900004.0
2007-06-06 17:05:00,2.425,2.4256,2.4247,2.4254,1946300000.0
2007-06-06 17:10:00,2.4253,2.4262,2.4253,2.4255,3312700000.0
2007-06-06 17:15:00,2.4255,2.4259,2.4251,2.4252,1751600004.0
2007-06-06 17:20:00,2.4253,2.4257,2.425,2.4254,2120499998.0
2007-06-06 17:25:00,2.4254,2.4254,2.4245,2.4249,1880100001.0
2007-06-06 17:30:00,2.4249,2.4254,2.4248,2.4254,1493400002.0
2007-06-06 17:35:00,2.4254,2.4254,2.4244,2.4247,1242900002.0
2007-06-06 17:40:00,2.4247,2.425,2.4239,2.4239,1909100011.0
2007-06-06 17:45:00,2.4239,2.4256,2.4238,2.4254,2348699997.0
2007-06-06 17:50:00,2.4254,2.4258,2.4247,2.425,2674699999.0
2007-06-06 17:55:00,2.4251,2.4256,2.4246,2.4246,1679900005.0
2007-06-06 18:00:00,2.4246,2.4254,2.4243,2.425,1130000000.0
2007-06-06 18:05:00,2.4252,2.4259,2.4252,2.4259,559700000.0
2007-06-06 18:10:00,2.4258,2.4261,2.4254,2.4259,1032600001.0
2007-06-06 18:15:00,2.4259,2.4261,2.4254,2.4255,581700001.0
2007-06-06 18:20:00,2.4254,2.426,2.4252,2.4259,660899999.0
2007-06-06 18:25:00,2.4259,2.4262,2.4256,2.4262,1003400004.0
2007-06-06 18:30:00,2.4262,2.4263,2.4252,2.4253,887999999.0
2007-06-06 18:35:00,2.4253,2.4255,2.4247,2.4251,1179200000.0
2007-06-06 18:40:00,2.425,2.4254,2.4247,2.425,992200000.0
2007-06-06 18:45:00,2.425,2.425,2.4244,2.4246,823600000.0
2007-06-06 18:50:00,2.4243,2.425,2.4243,2.4247,448600000.0
2007-06-06 18:55:00,2.4247,2.4248,2.4244,2.4245,918000005.0
2007-06-06 19:00:00,2.4245,2.4249,2.4243,2.4245,1264599998.0
2007-06-06 19:05:00,2.4244,2.4249,2.4244,2.4247,617499998.0
2007-06-06 19:10:00,2.4247,2.4254,2.4245,2.4247,871800001.0
2007-06-06 19:15:00,2.4247,2.4249,2.4246,2.4249,301000000.0
2007-06-06 19:20:00,2.4249,2.4249,2.4239,2.4239,473200000.0
2007-06-06 19:25:00,2.4239,2.4243,2.4239,2.4242,669400000.0
2007-06-06 19:30:00,2.4242,2.4243,2.4236,2.4241,461000000.0
2007-06-06 19:35:00,2.4241,2.4244,2.4238,2.4243,301900000.0
2007-06-06 19:40:00,2.4243,2.4244,2.4241,2.4242,244199999.0
2007-06-06 19:45:00,2.4242,2.4253,2.4242,2.4252,607300000.0
2007-06-06 19:50:00,2.4252,2.4252,2.4245,2.4245,533100000.0
2007-06-06 19:55:00,2.4245,2.4251,2.4245,2.425,324800000.0
2007-06-06 20:00:00,2.4249,2.4252,2.4247,2.4248,371100000.0
2007-06-06 20:05:00,2.4247,2.4249,2.4246,2.4247,160600000.0
2007-06-06 20:10:00,2.4247,2.4251,2.4244,2.4246,277200000.0
2007-06-06 20:15:00,2.4247,2.4253,2.4246,2.4247,443600000.0
2007-06-06 20:20:00,2.4246,2.425,2.4246,2.4248,332000000.0
2007-06-06 20:25:00,2.4248,2.4251,2.4247,2.425,481000000.0
2007-06-06 20:30:00,2.425,2.4253,2.42435,2.4253,381100000.0
2007-06-06 20:35:00,2.425,2.4253,2.4245,2.4246,196000000.0
2007-06-06 20:40:00,2.4246,2.4246,2.4238,2.4242,736799999.0
2007-06-06 20:45:00,2.4242,2.4244,2.4238,2.424,602800000.0
2007-06-06 20:50:00,2.4241,2.4241,2.4238,2.4238,417200000.0
2007-06-06 20:55:00,2.4238,2.4238,2.423,2.4234,1042600000.0
2007-06-06 21:00:00,2.4234,2.4235,2.4232,2.4232,665300000.0
2007-06-06 21:05:00,2.4232,2.4235,2.4232,2.4235,224200000.0
2007-06-06 21:10:00,2.4234,2.424,2.4234,2.424,291400000.0
2007-06-06 21:15:00,2.4241,2.4241,2.4238,2.424,324200000.0
2007-06-06 21:20:00,2.424,2.4241,2.4237,2.424,357800000.0
2007-06-06 21:25:00,2.424,2.4241,2.4235,2.4236,193600000.0
2007-06-06 21:30:00,2.4236,2.424,2.4232,2.424,307800000.0
2007-06-06 21:35:00,2.4238,2.4242,2.4238,2.424,562300000.0
2007-06-06 21:40:00,2.424,2.4244,2.4239,2.4243,326800000.0
2007-06-06 21:45:00,2.4243,2.4246,2.424,2.4245,353100001.0
2007-06-06 21:50:00,2.4246,2.4247,2.4243,2.4245,248400000.0
2007-06-06 21:55:00,2.4245,2.4245,2.424,2.4243,567600000.0
2007-06-06 22:00:00,2.4243,2.4243,2.4236,2.424,697200000.0
2007-06-06 22:05:00,2.4239,2.4241,2.4238,2.424,203000000.0
2007-06-06 22:10:00,2.424,2.4243,2.4237,2.4237,709100002.0
2007-06-06 22:15:00,2.4237,2.4242,2.4236,2.4239,444000000.0
2007-06-06 22:20:00,2.4239,2.424,2.4236,2.424,266300000.0
2007-06-06 22:25:00,2.4239,2.424,2.42345,2.424,78400000.0
2007-06-06 22:30:00,2.424,2.424,2.4235,2.4238,289599997.0
2007-06-06 22:35:00,2.42331,2.424,2.42331,2.424,226000000.0
2007-06-06 22:40:00,2.4241,2.4243,2.424,2.4241,335600000.0
2007-06-06 22:45:00,2.4241,2.4241,2.42347,2.4239,244100000.0
2007-06-06 22:50:00,2.4238,2.424,2.4235,2.4237,280000001.0
2007-06-06 22:55:00,2.4237,2.4239,2.4232,2.4232,184500000.0
2007-06-06 23:00:00,2.4232,2.4237,2.4231,2.4235,314300000.0
2007-06-06 23:05:00,2.4235,2.4237,2.4231,2.4231,779900000.0
2007-06-06 23:10:00,2.4231,2.4231,2.4231,2.4231,787200000.0
2007-06-06 23:15:00,2.4232,2.4236,2.42257,2.42257,306300000.0
2007-06-06 23:20:00,2.4231,2.4238,2.4231,2.4238,264900002.0
2007-06-06 23:25:00,2.4238,2.4238,2.4232,2.4232,166900000.0
2007-06-06 23:30:00,2.4232,2.4237,2.4231,2.4232,738400000.0
2007-06-06 23:35:00,2.4232,2.4233,2.423,2.4232,241799999.0
2007-06-06 23:40:00,2.4233,2.4235,2.423,2.4232,195800000.0
2007-06-06 23:45:00,2.4232,2.4238,2.423,2.42352,250500000.0
2007-06-06 23:50:00,2.4238,2.4239,2.4236,2.4239,118300000.0
2007-06-06 23:55:00,2.4238,2.4242,2.4234,2.4242,267100000.0
2007-06-07 00:00:00,2.4242,2.4244,2.4239,2.424,188200000.0
2007-06-07 00:05:00,2.4239,2.4244,2.4237,2.4239,246400000.0
2007-06-07 00:10:00,2.424,2.4247,2.4239,2.4244,71600000.0
2007-06-07 00:15:00,2.4245,2.4246,2.42415,2.4245,228900000.0
2007-06-07 00:20:00,2.42391,2.4245,2.42388,2.4245,226600000.0
2007-06-07 00:25:00,2.4246,2.4249,2.4244,2.4245,58900000.0
2007-06-07 00:30:00,2.4245,2.4248,2.4244,2.4245,170100000.0
2007-06-07 00:35:00,2.4245,2.4246,2.4243,2.4245,58800000.0
2007-06-07 00:40:00,2.4245,2.4247,2.42408,2.4247,119000000.0
2007-06-07 00:45:00,2.4247,2.4251,2.4245,2.4245,40800000.0
2007-06-07 00:50:00,2.4245,2.4245,2.4239,2.4242,77400000.0
2007-06-07 00:55:00,2.4242,2.4243,2.4238,2.424,239400000.0
2007-06-07 01:00:00,2.4241,2.4242,2.4237,2.424,133800000.0
2007-06-07 01:05:00,2.424,2.424,2.4233,2.4235,193300000.0
2007-06-07 01:10:00,2.4235,2.4238,2.423,2.4238,304600000.0
2007-06-07 01:15:00,2.4238,2.4241,2.4233,2.424,192600000.0
2007-06-07 01:20:00,2.424,2.4246,2.4237,2.4241,367000000.0
2007-06-07 01:25:00,2.4241,2.4242,2.424,2.4242,164600000.0
2007-06-07 01:30:00,2.4242,2.4243,2.4241,2.4241,119900000.0
2007-06-07 01:35:00,2.42348,2.4241,2.42344,2.4236,336800000.0
2007-06-07 01:40:00,2.4242,2.4244,2.4239,2.4241,123200000.0
2007-06-07 01:45:00,2.424,2.4241,2.4236,2.424,164900000.0
2007-06-07 01:50:00,2.4242,2.4244,2.4239,2.4243,175200000.0
2007-06-07 01:55:00,2.4243,2.4245,2.4237,2.4243,316000000.0
2007-06-07 02:00:00,2.4244,2.4246,2.4229,2.4234,869999997.0
2007-06-07 02:05:00,2.4235,2.4235,2.4229,2.4232,429900000.0
2007-06-07 02:10:00,2.4233,2.4238,2.4232,2.4236,397800000.0
2007-06-07 02:15:00,2.4235,2.4238,2.4232,2.4234,475300000.0
2007-06-07 02:20:00,2.4234,2.4238,2.4232,2.4236,240000000.0
2007-06-07 02:25:00,2.4236,2.4237,2.4233,2.4237,322800000.0
2007-06-07 02:30:00,2.4237,2.424,2.4233,2.4235,254400000.0
2007-06-07 02:35:00,2.4235,2.4236,2.4232,2.4232,211800000.0
2007-06-07 02:40:00,2.4234,2.4236,2.4232,2.4234,169100000.0
2007-06-07 02:45:00,2.4234,2.4236,2.4232,2.4234,74400000.0
2007-06-07 02:50:00,2.4235,2.4239,2.4232,2.4239,362000000.0
2007-06-07 02:55:00,2.4239,2.4239,2.4234,2.4236,273700000.0
2007-06-07 03:00:00,2.4236,2.4238,2.4233,2.4236,513900002.0
2007-06-07 03:05:00,2.4237,2.4237,2.42291,2.4235,377000000.0
2007-06-07 03:10:00,2.4234,2.4236,2.4231,2.4234,308300004.0
2007-06-07 03:15:00,2.4233,2.4234,2.4228,2.4232,337500000.0
2007-06-07 03:20:00,2.4235,2.4235,2.42258,2.423,192800000.0
2007-06-07 03:25:00,2.4231,2.4235,2.4231,2.4234,287200000.0
2007-06-07 03:30:00,2.4235,2.4243,2.4234,2.4241,627100001.0
2007-06-07 03:35:00,2.4241,2.4242,2.4238,2.424,537200000.0
2007-06-07 03:40:00,2.4241,2.4247,2.4238,2.424,413700000.0
2007-06-07 03:45:00,2.424,2.4244,2.4237,2.4242,570900001.0
2007-06-07 03:50:00,2.4242,2.4246,2.424,2.4243,481199999.0
2007-06-07 03:55:00,2.4244,2.4244,2.4233,2.4241,436200000.0
2007-06-07 04:00:00,2.4238,2.4246,2.4238,2.4244,402200002.0
2007-06-07 04:05:00,2.4244,2.4251,2.42341,2.425,293500000.0
2007-06-07 04:10:00,2.425,2.425,2.4247,2.4249,195100000.0
2007-06-07 04:15:00,2.4249,2.4253,2.4249,2.4252,138400000.0
2007-06-07 04:20:00,2.4252,2.4254,2.4249,2.4251,547900000.0
2007-06-07 04:25:00,2.4251,2.4254,2.4249,2.4254,183000000.0
2007-06-07 04:30:00,2.4253,2.4257,2.425,2.4252,509900001.0
2007-06-07 04:35:00,2.425,2.4255,2.425,2.4253,179400000.0
2007-06-07 04:40:00,2.4254,2.4257,2.4253,2.4255,227200000.0
2007-06-07 04:45:00,2.4255,2.4255,2.4252,2.4254,274500001.0
2007-06-07 04:50:00,2.4254,2.4256,2.42491,2.4256,179500000.0
2007-06-07 04:55:00,2.4256,2.426,2.4253,2.4253,211200000.0
2007-06-07 05:00:00,2.4253,2.4256,2.4251,2.4253,464300000.0
2007-06-07 05:05:00,2.4253,2.4258,2.4251,2.4254,957800000.0
2007-06-07 05:10:00,2.4254,2.4257,2.4253,2.4254,313000000.0
2007-06-07 05:15:00,2.4253,2.4254,2.42474,2.42493,223800000.0
2007-06-07 05:20:00,2.4252,2.4252,2.4251,2.4252,80000000.0
2007-06-07 05:25:00,2.4252,2.4252,2.4248,2.4249,292300000.0
2007-06-07 05:30:00,2.4249,2.425,2.4248,2.4249,316700000.0
2007-06-07 05:35:00,2.4249,2.425,2.42429,2.42461,435700000.0
2007-06-07 05:40:00,2.425,2.4252,2.4248,2.4251,112100000.0
2007-06-07 05:45:00,2.42483,2.4252,2.42445,2.425,211300000.0
2007-06-07 05:50:00,2.425,2.4254,2.4249,2.4253,211200000.0
2007-06-07 05:55:00,2.4253,2.4258,2.4249,2.4254,433400000.0
2007-06-07 06:00:00,2.4254,2.4256,2.425,2.4256,322600000.0
2007-06-07 06:05:00,2.4256,2.4262,2.4255,2.426,337600000.0
2007-06-07 06:10:00,2.4261,2.4271,2.426,2.4267,633499998.0
2007-06-07 06:15:00,2.4267,2.4268,2.4261,2.4265,455500000.0
2007-06-07 06:20:00,2.4265,2.4268,2.4259,2.4264,624800003.0
2007-06-07 06:25:00,2.4264,2.4266,2.4262,2.4264,368900000.0
2007-06-07 06:30:00,2.4263,2.4266,2.4261,2.4263,178700000.0
2007-06-07 06:35:00,2.4263,2.4264,2.42558,2.4261,207800000.0
2007-06-07 06:40:00,2.4261,2.4261,2.4257,2.4258,333400000.0
2007-06-07 06:45:00,2.4258,2.4258,2.4254,2.4257,136700000.0
2007-06-07 06:50:00,2.4257,2.4258,2.425,2.4254,349500000.0
2007-06-07 06:55:00,2.4255,2.4256,2.4248,2.4251,444599999.0
2007-06-07 07:00:00,2.4251,2.4253,2.4247,2.4252,404800000.0
2007-06-07 07:05:00,2.4246,2.4252,2.4246,2.425,143100000.0
2007-06-07 07:10:00,2.4252,2.4253,2.4246,2.425,302199999.0
2007-06-07 07:15:00,2.425,2.4253,2.4247,2.4252,135900000.0
2007-06-07 07:20:00,2.4252,2.4262,2.4252,2.4257,915300001.0
2007-06-07 07:25:00,2.4257,2.4264,2.4256,2.4259,487099997.0
2007-06-07 07:30:00,2.4259,2.426,2.4255,2.4257,397700000.0
2007-06-07 07:35:00,2.4257,2.4263,2.4256,2.4262,483500000.0
2007-06-07 07:40:00,2.4263,2.4266,2.426,2.4261,344300000.0
2007-06-07 07:45:00,2.426,2.4265,2.4258,2.4264,268000000.0
2007-06-07 07:50:00,2.4265,2.4268,2.4262,2.4264,243900000.0
2007-06-07 07:55:00,2.4264,2.4267,2.4261,2.4263,621000000.0
2007-06-07 08:00:00,2.4263,2.4267,2.4258,2.4263,1157700000.0
2007-06-07 08:05:00,2.4265,2.427,2.4258,2.4268,1054800000.0
2007-06-07 08:10:00,2.4267,2.4271,2.4262,2.4269,598800000.0
2007-06-07 08:15:00,2.4269,2.4276,2.4261,2.4272,1671999997.0
2007-06-07 08:20:00,2.4273,2.4277,2.4271,2.4272,1086499999.0
2007-06-07 08:25:00,2.4272,2.4277,2.427,2.4277,680800000.0
2007-06-07 08:30:00,2.4275,2.4279,2.427,2.4271,730100001.0
2007-06-07 08:35:00,2.4272,2.4278,2.4271,2.4273,913100001.0
2007-06-07 08:40:00,2.4273,2.4279,2.427,2.4279,2319499999.0
2007-06-07 08:45:00,2.428,2.4281,2.4275,2.4279,1071000005.0
2007-06-07 08:50:00,2.4279,2.4282,2.4277,2.4277,1071699996.0
2007-06-07 08:55:00,2.4277,2.4281,2.4274,2.4276,1542700005.0
2007-06-07 09:00:00,2.4276,2.4277,2.4267,2.4274,2526599981.0
2007-06-07 09:05:00,2.4274,2.4279,2.427,2.4279,1987500000.0
2007-06-07 09:10:00,2.4281,2.4302,2.42675,2.4288,3835999991.0
2007-06-07 09:15:00,2.4288,2.4289,2.428,2.4287,3344599997.0
2007-06-07 09:20:00,2.4287,2.4321,2.4285,2.4318,3864799986.0
2007-06-07 09:25:00,2.432,2.432,2.4302,2.4302,2246400000.0
2007-06-07 09:30:00,2.4301,2.4302,2.4294,2.4299,1461499998.0
2007-06-07 09:35:00,2.4298,2.4302,2.4297,2.4302,1433399993.0
2007-06-07 09:40:00,2.4302,2.4303,2.4289,2.4296,1466300002.0
2007-06-07 09:45:00,2.4297,2.4305,2.4296,2.4299,1499200007.0
2007-06-07 09:50:00,2.43,2.4301,2.4293,2.4295,3112899985.0
2007-06-07 09:55:00,2.4295,2.4297,2.429,2.4295,1806699992.0
2007-06-07 10:00:00,2.4295,2.4295,2.4287,2.4289,1441399999.0
2007-06-07 10:05:00,2.429,2.4294,2.4289,2.4292,886300000.0
2007-06-07 10:10:00,2.4292,2.4295,2.4289,2.429,1610100006.0
2007-06-07 10:15:00,2.429,2.4298,2.4288,2.4289,2238099995.0
2007-06-07 10:20:00,2.4289,2.429,2.4279,2.4284,2939999999.0
2007-06-07 10:25:00,2.4283,2.4287,2.4278,2.4282,1613000001.0
2007-06-07 10:30:00,2.4282,2.4288,2.4277,2.4284,2784800003.0
2007-06-07 10:35:00,2.4284,2.429,2.4281,2.429,1798100002.0
2007-06-07 10:40:00,2.429,2.4296,2.4283,2.4291,2697299991.0
2007-06-07 10:45:00,2.4292,2.4302,2.4291,2.4302,2078799994.0
2007-06-07 10:50:00,2.4302,2.4306,2.43,2.4302,1730199998.0
2007-06-07 10:55:00,2.4303,2.4315,2.4303,2.4308,2163600000.0
2007-06-07 11:00:00,2.431,2.4332,2.4308,2.4325,3264399999.0
2007-06-07 11:05:00,2.4322,2.4326,2.4313,2.4326,1606200001.0
2007-06-07 11:10:00,2.4325,2.4326,2.4318,2.4323,1885799994.0
2007-06-07 11:15:00,2.4323,2.4333,2.432,2.4333,1308499999.0
2007-06-07 11:20:00,2.4331,2.4345,2.4323,2.4333,2729600004.0
2007-06-07 11:25:00,2.4333,2.4334,2.4327,2.4334,938000001.0
2007-06-07 11:30:00,2.4333,2.4336,2.433,2.4335,841300001.0
2007-06-07 11:35:00,2.4335,2.4349,2.4335,2.4338,2926699996.0
2007-06-07 11:40:00,2.4339,2.4342,2.4332,2.4333,1705500000.0
2007-06-07 11:45:00,2.4333,2.4337,2.433,2.4336,1965999999.0
2007-06-07 11:50:00,2.4336,2.4342,2.4334,2.4335,2207899996.0
2007-06-07 11:55:00,2.4334,2.4349,2.4334,2.4345,2635099999.0
2007-06-07 12:00:00,2.4344,2.4346,2.4337,2.4344,1975200002.0
2007-06-07 12:05:00,2.4344,2.435,2.434,2.4345,2623600005.0
2007-06-07 12:10:00,2.4345,2.4348,2.4327,2.4329,2232500001.0
2007-06-07 12:15:00,2.4328,2.434,2.4316,2.4319,4076999998.0
2007-06-07 12:20:00,2.4319,2.4326,2.4314,2.4318,4658899994.0
2007-06-07 12:25:00,2.4317,2.4327,2.4313,2.4319,3805999996.0
2007-06-07 12:30:00,2.4319,2.4324,2.4314,2.4318,2994300000.0
2007-06-07 12:35:00,2.4317,2.4325,2.4317,2.4318,1950699996.0
2007-06-07 12:40:00,2.432,2.4322,2.4314,2.4318,1392200000.0
2007-06-07 12:45:00,2.4318,2.4329,2.4315,2.4329,1560099996.0
2007-06-07 12:50:00,2.4329,2.433,2.4319,2.4323,1483000001.0
2007-06-07 12:55:00,2.4325,2.4333,2.432,2.433,2597100000.0
2007-06-07 13:00:00,2.4331,2.4335,2.429,2.43,3938600002.0
2007-06-07 13:05:00,2.43,2.4301,2.4282,2.4285,3076099999.0
2007-06-07 13:10:00,2.4285,2.429,2.4281,2.4283,2419799999.0
2007-06-07 13:15:00,2.4283,2.4291,2.4279,2.4289,3216000000.0
2007-06-07 13:20:00,2.4288,2.4293,2.4285,2.429,3302700001.0
2007-06-07 13:25:00,2.4289,2.4297,2.4286,2.4292,2007099989.0
2007-06-07 13:30:00,2.4292,2.4297,2.4286,2.4291,2139500005.0
2007-06-07 13:35:00,2.429,2.4297,2.4287,2.4293,2245300001.0
2007-06-07 13:40:00,2.4292,2.4297,2.4286,2.4292,2169300000.0
2007-06-07 13:45:00,2.4291,2.4297,2.4286,2.4294,3553099996.0
2007-06-07 13:50:00,2.4295,2.4309,2.4287,2.4295,2958800003.0
2007-06-07 13:55:00,2.4295,2.4302,2.4291,2.4293,1775100000.0
2007-06-07 14:00:00,2.4293,2.4293,2.4281,2.4281,2492199991.0
2007-06-07 14:05:00,2.428,2.4287,2.4274,2.4275,2734599997.0
2007-06-07 14:10:00,2.4276,2.4276,2.4258,2.4267,3350699997.0
2007-06-07 14:15:00,2.4268,2.4268,2.4251,2.4254,3525799991.0
2007-06-07 14:20:00,2.4254,2.4262,2.4253,2.426,3668400002.0
2007-06-07 14:25:00,2.426,2.4262,2.4247,2.4249,2524899989.0
2007-06-07 14:30:00,2.4253,2.4257,2.4246,2.4253,2425200002.0
2007-06-07 14:35:00,2.4254,2.4259,2.425,2.4252,2895199987.0
2007-06-07 14:40:00,2.4252,2.4253,2.4242,2.4246,3041999996.0
2007-06-07 14:45:00,2.4246,2.4247,2.4234,2.424,3165100001.0
2007-06-07 14:50:00,2.424,2.4246,2.4237,2.4241,1669099999.0
2007-06-07 14:55:00,2.4241,2.4247,2.4238,2.4243,2631500008.0
2007-06-07 15:00:00,2.4241,2.4248,2.4233,2.4238,2869599995.0
2007-06-07 15:05:00,2.4241,2.4251,2.4238,2.425,2622900002.0
2007-06-07 15:10:00,2.4249,2.4262,2.4248,2.4256,2504799988.0
2007-06-07 15:15:00,2.4256,2.4259,2.425,2.4252,1809199997.0
2007-06-07 15:20:00,2.4252,2.4253,2.4241,2.4242,1606600000.0
2007-06-07 15:25:00,2.4242,2.4247,2.4241,2.4243,1639299999.0
2007-06-07 15:30:00,2.4243,2.4245,2.4238,2.4242,2061399999.0
2007-06-07 15:35:00,2.4242,2.4247,2.4237,2.4238,2291799997.0
2007-06-07 15:40:00,2.4238,2.4252,2.4238,2.4248,2984400006.0
2007-06-07 15:45:00,2.4249,2.4254,2.4247,2.4251,2432499996.0
2007-06-07 15:50:00,2.4252,2.4257,2.4248,2.4249,2876899985.0
2007-06-07 15:55:00,2.4249,2.4254,2.4244,2.4249,2344999987.0
2007-06-07 16:00:00,2.4247,2.4257,2.4245,2.4255,1762199999.0
2007-06-07 16:05:00,2.4257,2.426,2.4244,2.4249,2385699995.0
2007-06-07 16:10:00,2.4249,2.4255,2.4248,2.4252,2101799996.0
2007-06-07 16:15:00,2.4252,2.4259,2.425,2.4252,3342699999.0
2007-06-07 16:20:00,2.4252,2.4259,2.425,2.4257,1909900000.0
2007-06-07 16:25:00,2.4257,2.426,2.4253,2.4253,2259399997.0
2007-06-07 16:30:00,2.4253,2.426,2.4246,2.4259,2062400005.0
2007-06-07 16:35:00,2.4258,2.426,2.4245,2.4245,3501299999.0
2007-06-07 16:40:00,2.4245,2.4247,2.4237,2.4241,3487899994.0
2007-06-07 16:45:00,2.4243,2.425,2.4239,2.425,1960399997.0
2007-06-07 16:50:00,2.4249,2.4253,2.4246,2.4247,1985400002.0
2007-06-07 16:55:00,2.4248,2.4254,2.424,2.4244,3252499996.0
2007-06-07 17:00:00,2.4245,2.4251,2.4239,2.4247,3668699999.0
2007-06-07 17:05:00,2.4246,2.425,2.424,2.4242,2938300000.0
2007-06-07 17:10:00,2.4243,2.4244,2.4233,2.4235,2455000000.0
2007-06-07 17:15:00,2.4235,2.4238,2.4231,2.4234,2189500003.0
2007-06-07 17:20:00,2.4236,2.4245,2.4229,2.4244,2549600000.0
2007-06-07 17:25:00,2.4244,2.4251,2.4242,2.4245,2108700000.0
2007-06-07 17:30:00,2.4245,2.4247,2.4235,2.4239,1106100000.0
2007-06-07 17:35:00,2.4238,2.4248,2.4238,2.4246,1449299997.0
2007-06-07 17:40:00,2.4244,2.4249,2.4241,2.4248,830000000.0
2007-06-07 17:45:00,2.4248,2.4258,2.4244,2.4256,1656800002.0
2007-06-07 17:50:00,2.4255,2.4256,2.4247,2.4249,1323700000.0
2007-06-07 17:55:00,2.4249,2.4251,2.4234,2.4237,1803100000.0
2007-06-07 18:00:00,2.4237,2.4242,2.4236,2.424,1627399999.0
2007-06-07 18:05:00,2.4239,2.424,2.4226,2.4231,1565600000.0
2007-06-07 18:10:00,2.4231,2.4237,2.423,2.4233,1693299999.0
2007-06-07 18:15:00,2.4233,2.4243,2.4228,2.4239,2499100000.0
2007-06-07 18:20:00,2.424,2.4244,2.4236,2.4236,1086300000.0
2007-06-07 18:25:00,2.4237,2.4251,2.4236,2.4244,1359700000.0
2007-06-07 18:30:00,2.4242,2.4248,2.4234,2.4245,1866800001.0
2007-06-07 18:35:00,2.4244,2.4248,2.4238,2.4243,1657900003.0
2007-06-07 18:40:00,2.4242,2.4248,2.4241,2.4247,1421099999.0
2007-06-07 18:45:00,2.4245,2.4247,2.4219,2.4225,1724800000.0
2007-06-07 18:50:00,2.4225,2.4241,2.4221,2.4235,2139600000.0
2007-06-07 18:55:00,2.4235,2.4235,2.4214,2.4216,1962199999.0
2007-06-07 19:00:00,2.4215,2.4231,2.4213,2.4228,2149200002.0
2007-06-07 19:05:00,2.4228,2.4235,2.4225,2.4226,820400000.0
2007-06-07 19:10:00,2.4226,2.423,2.4221,2.4222,1061800000.0
2007-06-07 19:15:00,2.4223,2.4226,2.4205,2.421,1815700000.0
2007-06-07 19:20:00,2.421,2.4219,2.4209,2.4215,966600000.0
2007-06-07 19:25:00,2.4216,2.4224,2.4216,2.4219,894000000.0
2007-06-07 19:30:00,2.4219,2.4223,2.4215,2.422,731700001.0
2007-06-07 19:35:00,2.4221,2.4228,2.4216,2.4216,849099999.0
2007-06-07 19:40:00,2.4217,2.422,2.4209,2.4219,887499999.0
2007-06-07 19:45:00,2.4219,2.4221,2.4212,2.4214,480500000.0
2007-06-07 19:50:00,2.4214,2.4216,2.421,2.4213,357300000.0
2007-06-07 19:55:00,2.4213,2.4216,2.421,2.4212,347900000.0
2007-06-07 20:00:00,2.4212,2.4216,2.4208,2.4212,648700000.0
2007-06-07 20:05:00,2.4214,2.4219,2.421,2.4219,527300000.0
2007-06-07 20:10:00,2.4219,2.4221,2.4212,2.4216,573100000.0
2007-06-07 20:15:00,2.4216,2.4216,2.4203,2.4206,759800000.0
2007-06-07 20:20:00,2.4206,2.4217,2.4206,2.4211,651700000.0
2007-06-07 20:25:00,2.4211,2.4216,2.4211,2.4216,557800002.0
2007-06-07 20:30:00,2.4216,2.4216,2.4211,2.4212,714899998.0
2007-06-07 20:35:00,2.4213,2.4214,2.4208,2.4213,1092400002.0
2007-06-07 20:40:00,2.4213,2.4214,2.4207,2.4209,426000000.0
2007-06-07 20:45:00,2.4209,2.4222,2.4209,2.4221,1147400002.0
2007-06-07 20:50:00,2.4221,2.4222,2.4214,2.4214,925500001.0
2007-06-07 20:55:00,2.4215,2.4221,2.4211,2.4214,807400000.0
2007-06-07 21:00:00,2.4213,2.4214,2.4208,2.4212,786900001.0
2007-06-07 21:05:00,2.4212,2.4225,2.4212,2.4223,565100000.0
2007-06-07 21:10:00,2.4223,2.4224,2.4219,2.4222,498300001.0
2007-06-07 21:15:00,2.4223,2.4233,2.4219,2.4227,365200000.0
2007-06-07 21:20:00,2.4227,2.4229,2.4225,2.4229,303400000.0
2007-06-07 21:25:00,2.4229,2.4234,2.4224,2.4224,756600002.0
2007-06-07 21:30:00,2.4225,2.423,2.4225,2.4228,769300001.0
2007-06-07 21:35:00,2.4228,2.4233,2.4228,2.423,645399999.0
2007-06-07 21:40:00,2.423,2.4231,2.4223,2.4228,711300001.0
2007-06-07 21:45:00,2.4229,2.423,2.4224,2.4225,433800000.0
2007-06-07 21:50:00,2.4226,2.4228,2.4222,2.4224,639100000.0
2007-06-07 21:55:00,2.4224,2.4226,2.4224,2.4224,218700000.0
2007-06-07 22:00:00,2.4224,2.4226,2.4215,2.4219,1002399998.0
2007-06-07 22:05:00,2.4218,2.4221,2.4218,2.4218,225500000.0
2007-06-07 22:10:00,2.4218,2.4221,2.4215,2.4215,548900001.0
2007-06-07 22:15:00,2.4215,2.422,2.4215,2.4218,447500000.0
2007-06-07 22:20:00,2.4218,2.4222,2.4216,2.4221,426200000.0
2007-06-07 22:25:00,2.4222,2.4223,2.421,2.4212,914000001.0
2007-06-07 22:30:00,2.4212,2.4213,2.4199,2.4206,1198800003.0
2007-06-07 22:35:00,2.4207,2.421,2.4202,2.4207,408599999.0
2007-06-07 22:40:00,2.4207,2.421,2.4201,2.4206,507700000.0
2007-06-07 22:45:00,2.4206,2.4208,2.4199,2.4207,872700000.0
2007-06-07 22:50:00,2.4207,2.4211,2.4204,2.4209,491400000.0
2007-06-07 22:55:00,2.4209,2.4213,2.4207,2.4209,380300000.0
2007-06-07 23:00:00,2.4209,2.421,2.42,2.4205,593700000.0
2007-06-07 23:05:00,2.4205,2.4208,2.4203,2.4206,373500000.0
2007-06-07 23:10:00,2.4206,2.4206,2.4203,2.4204,198500000.0
2007-06-07 23:15:00,2.4204,2.4208,2.4204,2.4205,287600000.0
2007-06-07 23:20:00,2.4206,2.4214,2.4205,2.421,453000000.0
2007-06-07 23:25:00,2.4211,2.4212,2.4208,2.4211,277400000.0
2007-06-07 23:30:00,2.4212,2.4216,2.42104,2.42122,230400000.0
2007-06-07 23:35:00,2.4215,2.4215,2.4208,2.421,280900000.0
2007-06-07 23:40:00,2.421,2.4217,2.4208,2.4215,228400000.0
2007-06-07 23:45:00,2.42145,2.4216,2.4213,2.4215,116300000.0
2007-06-07 23:50:00,2.4215,2.4215,2.4202,2.4203,663300000.0
2007-06-07 23:55:00,2.4203,2.4207,2.4201,2.4205,488299999.0
2007-06-08 00:00:00,2.4206,2.4214,2.4206,2.4214,505000000.0
2007-06-08 00:05:00,2.4214,2.4214,2.4207,2.4211,555900000.0
2007-06-08 00:10:00,2.4211,2.4211,2.4207,2.4208,362800000.0
2007-06-08 00:15:00,2.4209,2.421,2.4205,2.421,261200000.0
2007-06-08 00:20:00,2.421,2.4216,2.4209,2.4214,591800000.0
2007-06-08 00:25:00,2.42106,2.4217,2.42098,2.4215,206600000.0
2007-06-08 00:30:00,2.4216,2.4217,2.42101,2.4216,222000000.0
2007-06-08 00:35:00,2.4216,2.4216,2.4212,2.4213,373600000.0
2007-06-08 00:40:00,2.4213,2.4215,2.42075,2.4211,502000000.0
2007-06-08 00:45:00,2.4211,2.4217,2.4208,2.421,544500000.0
2007-06-08 00:50:00,2.4211,2.4217,2.4208,2.4212,356000000.0
2007-06-08 00:55:00,2.4213,2.4217,2.4208,2.4211,323600000.0
2007-06-08 01:00:00,2.4211,2.4214,2.4208,2.4208,324000000.0
2007-06-08 01:05:00,2.4208,2.421,2.4207,2.4208,211400000.0
2007-06-08 01:10:00,2.42085,2.4211,2.4206,2.4209,285600000.0
2007-06-08 01:15:00,2.421,2.4217,2.4207,2.4216,722700000.0
2007-06-08 01:20:00,2.4215,2.42245,2.4212,2.42245,723700000.0
2007-06-08 01:25:00,2.4224,2.423,2.4222,2.4229,502900000.0
2007-06-08 01:30:00,2.4229,2.423,2.4224,2.4227,661200000.0
2007-06-08 01:35:00,2.4227,2.4228,2.4224,2.4227,134500000.0
2007-06-08 01:40:00,2.4227,2.423,2.4226,2.4228,377000000.0
2007-06-08 01:45:00,2.4228,2.4229,2.422,2.42255,326000000.0
2007-06-08 01:50:00,2.4226,2.4231,2.4223,2.4228,477700000.0
2007-06-08 01:55:00,2.4229,2.423,2.4227,2.4229,306300000.0
2007-06-08 02:00:00,2.4229,2.423,2.4227,2.4227,652100000.0
2007-06-08 02:05:00,2.4227,2.4228,2.4222,2.4225,505199999.0
2007-06-08 02:10:00,2.4225,2.4228,2.4225,2.4227,592800000.0
2007-06-08 02:15:00,2.4227,2.4235,2.4225,2.423,733299998.0
2007-06-08 02:20:00,2.423,2.4238,2.4228,2.4231,1289299999.0
2007-06-08 02:25:00,2.4231,2.4236,2.423,2.4235,783100000.0
2007-06-08 02:30:00,2.42355,2.4246,2.4235,2.4242,578900000.0
2007-06-08 02:35:00,2.4242,2.42475,2.4239,2.4246,786600000.0
2007-06-08 02:40:00,2.4246,2.4254,2.4245,2.4254,837300000.0
2007-06-08 02:45:00,2.4254,2.4255,2.4249,2.4251,655500000.0
2007-06-08 02:50:00,2.4251,2.4256,2.425,2.4252,778200001.0
2007-06-08 02:55:00,2.4255,2.4255,2.4251,2.4252,554100000.0
2007-06-08 03:00:00,2.4252,2.4257,2.4252,2.4255,262700000.0
2007-06-08 03:05:00,2.4255,2.4255,2.42475,2.4248,643199998.0
2007-06-08 03:10:00,2.4249,2.4249,2.4247,2.4247,167900000.0
2007-06-08 03:15:00,2.4247,2.4248,2.42391,2.4246,230600000.0
2007-06-08 03:20:00,2.4246,2.4246,2.4235,2.4238,591800000.0
2007-06-08 03:25:00,2.4239,2.4243,2.4238,2.4241,266000000.0
2007-06-08 03:30:00,2.4241,2.4242,2.42365,2.4239,419700000.0
2007-06-08 03:35:00,2.4239,2.4246,2.4239,2.4244,340700000.0
2007-06-08 03:40:00,2.4244,2.4245,2.4239,2.4241,279100000.0
2007-06-08 03:45:00,2.4241,2.4242,2.4236,2.4241,501800000.0
2007-06-08 03:50:00,2.4242,2.4246,2.4239,2.42455,452900000.0
2007-06-08 03:55:00,2.42455,2.4246,2.4242,2.4242,334000000.0
2007-06-08 04:00:00,2.42425,2.4244,2.4242,2.4243,306100000.0
2007-06-08 04:05:00,2.4243,2.4249,2.4242,2.42455,522700000.0
2007-06-08 04:10:00,2.4245,2.4254,2.4242,2.4254,935700000.0
2007-06-08 04:15:00,2.4254,2.4255,2.4252,2.4252,745000001.0
2007-06-08 04:20:00,2.4252,2.42535,2.4246,2.4247,732100001.0
2007-06-08 04:25:00,2.4247,2.425,2.4245,2.4246,340200000.0
2007-06-08 04:30:00,2.4246,2.4252,2.4246,2.4249,427600000.0
2007-06-08 04:35:00,2.425,2.4252,2.42455,2.4246,761899999.0
2007-06-08 04:40:00,2.4246,2.4256,2.4245,2.4254,442100000.0
2007-06-08 04:45:00,2.4254,2.4255,2.42505,2.4251,219300000.0
2007-06-08 04:50:00,2.4251,2.4251,2.42459,2.4251,138000000.0
2007-06-08 04:55:00,2.4252,2.4257,2.42492,2.42534,269100000.0
2007-06-08 05:00:00,2.42507,2.4259,2.42488,2.4256,454700000.0
2007-06-08 05:05:00,2.4256,2.4258,2.4255,2.4257,315600000.0
2007-06-08 05:10:00,2.42565,2.4259,2.4251,2.4258,307700000.0
2007-06-08 05:15:00,2.4254,2.4258,2.42532,2.4255,535700000.0
2007-06-08 05:20:00,2.4255,2.4255,2.4245,2.42475,413900001.0
2007-06-08 05:25:00,2.42485,2.42555,2.42485,2.4253,360300000.0
2007-06-08 05:30:00,2.4253,2.4256,2.4248,2.4253,581400000.0
2007-06-08 05:35:00,2.4253,2.4255,2.4251,2.4255,570600000.0
2007-06-08 05:40:00,2.4255,2.4262,2.425,2.4262,1149200000.0
2007-06-08 05:45:00,2.4262,2.4264,2.42571,2.4262,897200000.0
2007-06-08 05:50:00,2.4262,2.4266,2.4261,2.4266,306300000.0
2007-06-08 05:55:00,2.4266,2.4267,2.4263,2.4264,396800000.0
2007-06-08 06:00:00,2.4265,2.42695,2.4259,2.4265,318800000.0
2007-06-08 06:05:00,2.4265,2.4266,2.4261,2.4261,499800000.0
2007-06-08 06:10:00,2.4263,2.4263,2.4259,2.4262,224000000.0
2007-06-08 06:15:00,2.4263,2.4265,2.4259,2.42625,362200000.0
2007-06-08 06:20:00,2.4263,2.4266,2.4262,2.4263,170500000.0
2007-06-08 06:25:00,2.42582,2.4263,2.42579,2.4263,837800000.0
2007-06-08 06:30:00,2.4263,2.4266,2.4259,2.4261,716600000.0
2007-06-08 06:35:00,2.426,2.4264,2.4258,2.4261,472200000.0
2007-06-08 06:40:00,2.4261,2.4267,2.4261,2.4267,180900000.0
2007-06-08 06:45:00,2.4267,2.4267,2.42591,2.4263,282000000.0
2007-06-08 06:50:00,2.4263,2.4263,2.4258,2.4259,347500000.0
2007-06-08 06:55:00,2.4259,2.426,2.4256,2.4256,441500000.0
2007-06-08 07:00:00,2.4256,2.4265,2.4256,2.4264,415700000.0
2007-06-08 07:05:00,2.4264,2.4267,2.4257,2.4258,480900000.0
2007-06-08 07:10:00,2.4258,2.426,2.4258,2.4258,276400000.0
2007-06-08 07:15:00,2.42532,2.426,2.42532,2.4258,161200000.0
2007-06-08 07:20:00,2.42537,2.426,2.42527,2.4258,460900000.0
2007-06-08 07:25:00,2.4258,2.4262,2.4254,2.4256,812200001.0
2007-06-08 07:30:00,2.4256,2.426,2.424,2.4245,1134700000.0
2007-06-08 07:35:00,2.4246,2.4254,2.4243,2.4246,758400000.0
2007-06-08 07:40:00,2.4246,2.42495,2.424,2.42475,844000000.0
2007-06-08 07:45:00,2.4248,2.4252,2.4241,2.42485,761700000.0
2007-06-08 07:50:00,2.4249,2.4249,2.4241,2.4248,1251300000.0
2007-06-08 07:55:00,2.4248,2.42505,2.4241,2.4247,1540099999.0
2007-06-08 08:00:00,2.4247,2.425,2.4233,2.42385,1608100001.0
2007-06-08 08:05:00,2.42385,2.42405,2.42345,2.4236,761900001.0
2007-06-08 08:10:00,2.4236,2.4237,2.4224,2.4232,1610000000.0
2007-06-08 08:15:00,2.4231,2.4236,2.4227,2.4228,1329700000.0
2007-06-08 08:20:00,2.4228,2.423,2.42225,2.42235,1739299996.0
2007-06-08 08:25:00,2.4224,2.4231,2.4221,2.42215,1775299998.0
2007-06-08 08:30:00,2.4223,2.42285,2.4221,2.42285,1046199999.0
2007-06-08 08:35:00,2.42285,2.42375,2.4226,2.4227,1196900000.0
2007-06-08 08:40:00,2.4227,2.4233,2.4221,2.42245,1860499998.0
2007-06-08 08:45:00,2.42245,2.42275,2.4219,2.4222,1988800000.0
2007-06-08 08:50:00,2.4222,2.42285,2.4219,2.422,1815699997.0
2007-06-08 08:55:00,2.4221,2.4227,2.4215,2.4216,1279100000.0
2007-06-08 09:00:00,2.4216,2.423,2.4216,2.4226,2674000001.0
2007-06-08 09:05:00,2.4227,2.42345,2.4215,2.4229,4172600001.0
2007-06-08 09:10:00,2.42295,2.4235,2.4224,2.4231,2777899998.0
2007-06-08 09:15:00,2.42315,2.42315,2.4218,2.4219,3558100011.0
2007-06-08 09:20:00,2.4219,2.4219,2.41905,2.4199,4972499989.0
2007-06-08 09:25:00,2.41985,2.4202,2.417,2.4182,3635200000.0
2007-06-08 09:30:00,2.4183,2.4185,2.4163,2.4165,3106099996.0
2007-06-08 09:35:00,2.4165,2.4186,2.4161,2.4184,3473699997.0
2007-06-08 09:40:00,2.4184,2.4186,2.4178,2.4181,2000099991.0
2007-06-08 09:45:00,2.4182,2.4186,2.4176,2.4176,2186399998.0
2007-06-08 09:50:00,2.4175,2.418,2.417,2.4173,3370400000.0
2007-06-08 09:55:00,2.4173,2.4183,2.417,2.41765,3073299989.0
2007-06-08 10:00:00,2.4177,2.4181,2.4171,2.4176,3120599995.0
2007-06-08 10:05:00,2.4176,2.4177,2.4152,2.4165,4803999988.0
2007-06-08 10:10:00,2.4165,2.4172,2.4162,2.417,3443799997.0
2007-06-08 10:15:00,2.417,2.4191,2.417,2.4187,3268599993.0
2007-06-08 10:20:00,2.4187,2.4193,2.4183,2.4193,2994000002.0
2007-06-08 10:25:00,2.4193,2.4197,2.4184,2.41905,2849200002.0
2007-06-08 10:30:00,2.41915,2.4211,2.4187,2.42075,4034200004.0
2007-06-08 10:35:00,2.42075,2.4211,2.4199,2.4202,2978299999.0
2007-06-08 10:40:00,2.4203,2.42115,2.4201,2.4204,2729099996.0
2007-06-08 10:45:00,2.4203,2.4211,2.41995,2.42105,3011900003.0
2007-06-08 10:50:00,2.42105,2.4225,2.42105,2.4222,3014599995.0
2007-06-08 10:55:00,2.4223,2.4225,2.421,2.4215,3697899997.0
2007-06-08 11:00:00,2.42155,2.42155,2.42,2.4203,2146799997.0
2007-06-08 11:05:00,2.4203,2.4208,2.4201,2.4203,1769599997.0
2007-06-08 11:10:00,2.4204,2.42065,2.4195,2.4195,1584099992.0
2007-06-08 11:15:00,2.4194,2.4196,2.4185,2.4187,2018699998.0
2007-06-08 11:20:00,2.4187,2.41995,2.4183,2.41995,3479899988.0
2007-06-08 11:25:00,2.41975,2.4201,2.4193,2.4194,2369399997.0
2007-06-08 11:30:00,2.4194,2.41985,2.41915,2.4196,3855699998.0
2007-06-08 11:35:00,2.4196,2.4196,2.41805,2.4187,5517299985.0
2007-06-08 11:40:00,2.4187,2.4197,2.4187,2.4188,5225199985.0
2007-06-08 11:45:00,2.4188,2.4205,2.41875,2.4204,4253499991.0
2007-06-08 11:50:00,2.4204,2.4218,2.4204,2.4209,3627700003.0
2007-06-08 11:55:00,2.4209,2.4215,2.4202,2.4206,3094199995.0
2007-06-08 12:00:00,2.4207,2.4213,2.4203,2.4209,4034799994.0
2007-06-08 12:05:00,2.4209,2.4235,2.42085,2.4213,5453700002.0
2007-06-08 12:10:00,2.4215,2.42375,2.4212,2.4233,5450399994.0
2007-06-08 12:15:00,2.4233,2.4243,2.4223,2.4226,5123300004.0
2007-06-08 12:20:00,2.4226,2.4233,2.4217,2.42315,4717200002.0
2007-06-08 12:25:00,2.42315,2.4241,2.42275,2.4236,4277999993.0
2007-06-08 12:30:00,2.4236,2.4242,2.4227,2.4229,3323962497.0
2007-06-08 12:35:00,2.42285,2.42305,2.42235,2.42285,2984599994.0
2007-06-08 12:40:00,2.423,2.4248,2.4227,2.4239,3530199998.0
2007-06-08 12:45:00,2.4239,2.4243,2.4217,2.4221,4567799991.0
2007-06-08 12:50:00,2.4221,2.4235,2.4217,2.423,3713200000.0
2007-06-08 12:55:00,2.423,2.4231,2.4217,2.4227,3706000007.0
2007-06-08 13:00:00,2.4227,2.4244,2.4227,2.4235,3708899995.0
2007-06-08 13:05:00,2.4236,2.4244,2.4231,2.4242,3259599991.0
2007-06-08 13:10:00,2.4242,2.4246,2.4236,2.42385,3687200013.0
2007-06-08 13:15:00,2.42385,2.4244,2.4237,2.4239,2360500009.0
2007-06-08 13:20:00,2.424,2.4247,2.4236,2.4238,2588199998.0
2007-06-08 13:25:00,2.4238,2.4245,2.4227,2.4241,3814599994.0
2007-06-08 13:30:00,2.424,2.4247,2.4237,2.4238,3013199999.0
2007-06-08 13:35:00,2.4238,2.4242,2.4224,2.4234,2757200003.0
2007-06-08 13:40:00,2.4235,2.425,2.4235,2.4243,3501299988.0
2007-06-08 13:45:00,2.4243,2.4249,2.424,2.4246,2685499998.0
2007-06-08 13:50:00,2.4246,2.4251,2.4243,2.4249,3982900003.0
2007-06-08 13:55:00,2.4249,2.4255,2.42455,2.4248,2810700008.0
2007-06-08 14:00:00,2.4248,2.4254,2.4246,2.4249,2605100000.0
2007-06-08 14:05:00,2.425,2.42575,2.4245,2.4249,2903200003.0
2007-06-08 14:10:00,2.4249,2.4269,2.4244,2.4266,2726299991.0
2007-06-08 14:15:00,2.4267,2.4275,2.4259,2.427,3893799990.0
2007-06-08 14:20:00,2.4271,2.4275,2.4265,2.4269,4756299993.0
2007-06-08 14:25:00,2.427,2.4271,2.425,2.4251,3016999996.0
2007-06-08 14:30:00,2.4264,2.4277,2.4247,2.42705,4145599995.0
2007-06-08 14:35:00,2.42705,2.4272,2.4251,2.42595,3819900001.0
2007-06-08 14:40:00,2.426,2.4277,2.4257,2.4268,4388999998.0
2007-06-08 14:45:00,2.4268,2.4274,2.4263,2.4267,3848300008.0
2007-06-08 14:50:00,2.4267,2.4276,2.4266,2.4274,3134800002.0
2007-06-08 14:55:00,2.4273,2.4281,2.4273,2.4281,2340500002.0
2007-06-08 15:00:00,2.4281,2.42925,2.428,2.4286,3945000001.0
2007-06-08 15:05:00,2.4286,2.4289,2.428,2.4282,3046900001.0
2007-06-08 15:10:00,2.42815,2.43021,2.4276,2.42833,2976500008.0
2007-06-08 15:15:00,2.42977,2.43008,2.42732,2.42892,1957300000.0
2007-06-08 15:20:00,2.4293,2.43,2.42862,2.4296,2436999996.0
2007-06-08 15:25:00,2.4296,2.4298,2.4288,2.4289,2061499998.0
2007-06-08 15:30:00,2.4289,2.42985,2.4286,2.4296,2775899998.0
2007-06-08 15:35:00,2.4296,2.4298,2.4291,2.4295,2147699998.0
2007-06-08 15:40:00,2.4294,2.4297,2.4288,2.4296,3096199998.0
2007-06-08 15:45:00,2.4296,2.4302,2.4293,2.4298,2255300002.0
2007-06-08 15:50:00,2.4297,2.43025,2.4292,2.4297,3951500008.0
2007-06-08 15:55:00,2.4297,2.4299,2.4284,2.4293,3728200004.0
2007-06-08 16:00:00,2.4294,2.4297,2.4285,2.4286,3277400003.0
2007-06-08 16:05:00,2.4286,2.4292,2.4279,2.428,2413500000.0
2007-06-08 16:10:00,2.428,2.4287,2.4279,2.4282,2007499999.0
2007-06-08 16:15:00,2.42825,2.4289,2.4279,2.4285,2012899998.0
2007-06-08 16:20:00,2.4285,2.429,2.4281,2.4285,2279599998.0
2007-06-08 16:25:00,2.4285,2.4285,2.4278,2.4281,1783300000.0
2007-06-08 16:30:00,2.4281,2.4281,2.427,2.427,3196799996.0
2007-06-08 16:35:00,2.4271,2.4276,2.4268,2.427,1690499999.0
2007-06-08 16:40:00,2.4271,2.4279,2.427,2.4275,2573500004.0
2007-06-08 16:45:00,2.4274,2.428,2.4268,2.4274,2150700000.0
2007-06-08 16:50:00,2.4273,2.4279,2.4271,2.4276,2201400000.0
2007-06-08 16:55:00,2.4277,2.4283,2.4271,2.4274,3216900000.0
2007-06-08 17:00:00,2.4274,2.4275,2.4261,2.4264,3761899997.0
2007-06-08 17:05:00,2.4263,2.4265,2.4259,2.4261,2700000004.0
2007-06-08 17:10:00,2.42615,2.4272,2.4261,2.4264,3799200004.0
2007-06-08 17:15:00,2.4264,2.4266,2.4255,2.4257,2575099995.0
2007-06-08 17:20:00,2.4258,2.4273,2.42575,2.4269,2817199996.0
2007-06-08 17:25:00,2.4269,2.428,2.4267,2.4279,2012500002.0
2007-06-08 17:30:00,2.4279,2.4281,2.4268,2.4274,1414300000.0
2007-06-08 17:35:00,2.4274,2.4277,2.4269,2.4274,1901300000.0
2007-06-08 17:40:00,2.4274,2.4274,2.4269,2.4272,1554299998.0
2007-06-08 17:45:00,2.4273,2.4282,2.4272,2.42745,1728199999.0
2007-06-08 17:50:00,2.4274,2.4276,2.4266,2.4267,1731799999.0
2007-06-08 17:55:00,2.4267,2.4267,2.4264,2.4265,852800000.0
2007-06-08 18:00:00,2.4265,2.4269,2.4263,2.4269,1183100000.0
2007-06-08 18:05:00,2.4269,2.4279,2.4264,2.42755,1967199998.0
2007-06-08 18:10:00,2.42755,2.42815,2.4272,2.4279,1708099999.0
2007-06-08 18:15:00,2.4279,2.4281,2.4276,2.4276,1466599993.0
2007-06-08 18:20:00,2.4277,2.429,2.42725,2.4286,1689199999.0
2007-06-08 18:25:00,2.4286,2.4293,2.4282,2.4292,2024900000.0
2007-06-08 18:30:00,2.4292,2.4296,2.4285,2.4296,1874100000.0
2007-06-08 18:35:00,2.4296,2.42975,2.42835,2.42885,1583800001.0
2007-06-08 18:40:00,2.4289,2.4293,2.4285,2.4289,1329800000.0
2007-06-08 18:45:00,2.4288,2.4288,2.4283,2.4284,1415300000.0
2007-06-08 18:50:00,2.4284,2.4294,2.4283,2.4286,1911499999.0
2007-06-08 18:55:00,2.4286,2.429,2.4282,2.4283,1110600001.0
2007-06-08 19:00:00,2.4283,2.4286,2.428,2.4285,1593000002.0
2007-06-08 19:05:00,2.4284,2.4286,2.4276,2.4279,761400000.0
2007-06-08 19:10:00,2.4278,2.4282,2.4277,2.4282,603700000.0
2007-06-08 19:15:00,2.4282,2.42885,2.428,2.42875,913000001.0
2007-06-08 19:20:00,2.4288,2.4294,2.42865,2.4294,619100000.0
2007-06-08 19:25:00,2.4293,2.4294,2.4287,2.4288,1080399998.0
2007-06-08 19:30:00,2.4288,2.429,2.4286,2.4288,731400000.0
2007-06-08 19:35:00,2.4288,2.4294,2.4287,2.4292,882300000.0
2007-06-08 19:40:00,2.4292,2.42955,2.429,2.4292,489400000.0
2007-06-08 19:45:00,2.4292,2.4294,2.429,2.4294,627500001.0
2007-06-08 19:50:00,2.4294,2.42965,2.42905,2.42925,559700001.0
2007-06-08 19:55:00,2.4293,2.4293,2.42835,2.4289,1003600001.0
2007-06-08 20:00:00,2.4289,2.4291,2.4287,2.4289,675600000.0
2007-06-08 20:05:00,2.4289,2.4289,2.4282,2.4283,676600001.0
2007-06-08 20:10:00,2.4283,2.4284,2.4277,2.4278,756000000.0
2007-06-08 20:15:00,2.4276,2.42825,2.4274,2.4282,443600000.0
2007-06-08 20:20:00,2.4282,2.4285,2.42785,2.4284,683600000.0
2007-06-08 20:25:00,2.4284,2.4289,2.4284,2.42875,577800000.0
2007-06-08 20:30:00,2.42875,2.4291,2.4285,2.4287,375600000.0
2007-06-08 20:35:00,2.42875,2.429,2.42875,2.42875,218100000.0
2007-06-08 20:40:00,2.42875,2.4291,2.4287,2.42895,514900000.0
2007-06-08 20:45:00,2.42895,2.429,2.42865,2.4287,523800000.0
2007-06-08 20:50:00,2.4287,2.429,2.4284,2.4288,628200000.0
2007-06-08 20:55:00,2.4288,2.4303,2.4282,2.4302,1115799994.0
2007-06-08 21:00:00,2.4301,2.4302,2.4287,2.4296,1167899994.0
2007-06-08 21:05:00,2.4296,2.4302,2.4295,2.43015,543999999.0
2007-06-08 21:10:00,2.4301,2.4307,2.4301,2.43065,694800000.0
2007-06-08 21:15:00,2.43065,2.43115,2.4304,2.4305,707900000.0
2007-06-08 21:20:00,2.43055,2.43095,2.43035,2.4308,567100000.0
2007-06-08 21:25:00,2.4308,2.43155,2.4305,2.4313,461800000.0
2007-06-08 21:30:00,2.4313,2.4315,2.4309,2.4311,785100001.0
2007-06-08 21:35:00,2.4312,2.43175,2.43055,2.4309,1282299998.0
2007-06-08 21:40:00,2.43075,2.4317,2.43055,2.4316,986700000.0
2007-06-08 21:45:00,2.4316,2.4318,2.43135,2.4318,539400000.0
2007-06-08 21:50:00,2.4318,2.4323,2.4318,2.4323,496400000.0
2007-06-08 21:55:00,2.43235,2.43235,2.4318,2.43205,504600002.0
2007-06-08 22:00:00,2.43195,2.432,2.4318,2.4319,179900000.0
2007-06-08 22:05:00,2.43185,2.43195,2.4314,2.4316,323600000.0
2007-06-08 22:10:00,2.4315,2.4316,2.4311,2.4314,303200000.0
2007-06-08 22:15:00,2.4314,2.4317,2.4313,2.4313,191600000.0
2007-06-08 22:20:00,2.4314,2.4316,2.4312,2.43145,299200000.0
2007-06-08 22:25:00,2.4314,2.4318,2.4312,2.4312,975500000.0
2007-06-08 22:30:00,2.4316,2.43275,2.431,2.4325,611500000.0
2007-06-08 22:35:00,2.4325,2.43385,2.43245,2.4336,959500000.0
2007-06-08 22:40:00,2.4337,2.43405,2.433,2.43355,797200000.0
2007-06-08 22:45:00,2.43355,2.434,2.4332,2.4335,558500000.0
2007-06-08 22:50:00,2.4335,2.4338,2.4333,2.43365,690500000.0
2007-06-08 22:55:00,2.4337,2.434,2.4327,2.4329,1089800000.0
2007-06-10 23:00:00,2.4323,2.4327,2.4323,2.4327,92400000.0
2007-06-10 23:05:00,2.43234,2.43283,2.43195,2.43233,323800000.0
2007-06-10 23:10:00,2.4322,2.4326,2.4316,2.4326,225300000.0
2007-06-10 23:15:00,2.4327,2.43282,2.4316,2.4316,94400000.0
2007-06-10 23:20:00,2.4316,2.4323,2.4316,2.4321,121800000.0
2007-06-10 23:25:00,2.432,2.4327,2.432,2.43245,152400000.0
2007-06-10 23:30:00,2.4321,2.43245,2.432,2.4321,179500000.0
2007-06-10 23:35:00,2.43231,2.43243,2.43176,2.43176,350700000.0
2007-06-10 23:40:00,2.432,2.43248,2.43198,2.4324,227200000.0
2007-06-10 23:45:00,2.4318,2.43334,2.4316,2.43308,166000000.0
2007-06-10 23:50:00,2.4328,2.4333,2.4319,2.4322,329700000.0
2007-06-10 23:55:00,2.4326,2.433,2.4325,2.4327,246500000.0
2007-06-11 00:00:00,2.4328,2.4333,2.4326,2.4332,411900000.0
2007-06-11 00:05:00,2.433,2.4334,2.43259,2.433,1198500000.0
2007-06-11 00:10:00,2.433,2.433,2.4324,2.4325,157200000.0
2007-06-11 00:15:00,2.4325,2.4328,2.4323,2.4328,169100000.0
2007-06-11 00:20:00,2.4328,2.4328,2.4319,2.4325,482400000.0
2007-06-11 00:25:00,2.4325,2.4333,2.4318,2.4331,632400000.0
2007-06-11 00:30:00,2.433,2.4332,2.4321,2.4321,503500000.0
2007-06-11 00:35:00,2.4321,2.4326,2.4317,2.4322,314800000.0
2007-06-11 00:40:00,2.43144,2.4326,2.43144,2.4322,313700000.0
2007-06-11 00:45:00,2.4323,2.4325,2.43105,2.4325,288600000.0
2007-06-11 00:50:00,2.4325,2.4325,2.4316,2.4318,189500000.0
2007-06-11 00:55:00,2.4316,2.4316,2.4312,2.4314,213900000.0
2007-06-11 01:00:00,2.4313,2.43145,2.43062,2.4313,229500000.0
2007-06-11 01:05:00,2.4312,2.4319,2.4311,2.4313,756600000.0
2007-06-11 01:10:00,2.4314,2.4314,2.4305,2.4307,589900002.0
2007-06-11 01:15:00,2.4307,2.4307,2.4303,2.4304,431900000.0
2007-06-11 01:20:00,2.43045,2.4305,2.4296,2.4297,456900000.0
2007-06-11 01:25:00,2.4297,2.4303,2.4296,2.4303,556000000.0
2007-06-11 01:30:00,2.4302,2.4304,2.43,2.4301,319200000.0
2007-06-11 01:35:00,2.4301,2.4309,2.4301,2.43065,621200000.0
2007-06-11 01:40:00,2.43038,2.43065,2.43015,2.4305,368800000.0
2007-06-11 01:45:00,2.43045,2.4308,2.4304,2.4305,752700000.0
2007-06-11 01:50:00,2.4307,2.4308,2.43015,2.43055,557100000.0
2007-06-11 01:55:00,2.4307,2.4312,2.4306,2.4311,501300000.0
2007-06-11 02:00:00,2.4311,2.4315,2.43105,2.4315,242400000.0
2007-06-11 02:05:00,2.4315,2.4324,2.4314,2.4322,638400000.0
2007-06-11 02:10:00,2.43215,2.4323,2.43165,2.4318,860700000.0
2007-06-11 02:15:00,2.4318,2.4321,2.4312,2.4318,664000000.0
2007-06-11 02:20:00,2.4319,2.4326,2.4318,2.4323,560100000.0
2007-06-11 02:25:00,2.4322,2.4324,2.432,2.43205,171900000.0
2007-06-11 02:30:00,2.4321,2.4322,2.43162,2.432,247100000.0
2007-06-11 02:35:00,2.432,2.4327,2.432,2.4324,421900000.0
2007-06-11 02:40:00,2.4326,2.4327,2.4318,2.4324,434700000.0
2007-06-11 02:45:00,2.4324,2.4327,2.4322,2.4322,755900000.0
2007-06-11 02:50:00,2.432,2.43265,2.4319,2.4324,1239500000.0
2007-06-11 02:55:00,2.4323,2.4325,2.4312,2.4315,1535800003.0
2007-06-11 03:00:00,2.4315,2.4319,2.4311,2.4312,743500000.0
2007-06-11 03:05:00,2.4312,2.4316,2.43084,2.4313,906399998.0
2007-06-11 03:10:00,2.4313,2.4317,2.4313,2.4317,485799999.0
2007-06-11 03:15:00,2.4317,2.4332,2.4317,2.4327,1573100003.0
2007-06-11 03:20:00,2.4327,2.4332,2.4323,2.4326,666600002.0
2007-06-11 03:25:00,2.4326,2.4329,2.4323,2.43255,347200000.0
2007-06-11 03:30:00,2.4326,2.4327,2.43201,2.4325,329400000.0
2007-06-11 03:35:00,2.4326,2.4331,2.4325,2.4331,362400002.0
2007-06-11 03:40:00,2.43281,2.4334,2.43241,2.4333,306900000.0
2007-06-11 03:45:00,2.4334,2.4335,2.4326,2.433,353300000.0
2007-06-11 03:50:00,2.4331,2.4332,2.4328,2.433,465400000.0
2007-06-11 03:55:00,2.433,2.4333,2.43268,2.4329,596200002.0
2007-06-11 04:00:00,2.4329,2.4331,2.4329,2.433,386400000.0
2007-06-11 04:05:00,2.4331,2.4335,2.4331,2.4334,300700000.0
2007-06-11 04:10:00,2.4328,2.4339,2.43266,2.4337,381400000.0
2007-06-11 04:15:00,2.4337,2.434,2.4334,2.43365,967100000.0
2007-06-11 04:20:00,2.4338,2.434,2.43335,2.4335,1318399998.0
2007-06-11 04:25:00,2.4335,2.4338,2.4335,2.4335,589100000.0
2007-06-11 04:30:00,2.4335,2.43405,2.4335,2.434,285600000.0
2007-06-11 04:35:00,2.434,2.4342,2.43395,2.4342,294400000.0
2007-06-11 04:40:00,2.4341,2.4343,2.4335,2.43355,466500000.0
2007-06-11 04:45:00,2.4334,2.4336,2.4329,2.433,745800000.0
2007-06-11 04:50:00,2.433,2.433,2.4317,2.43225,906099997.0
2007-06-11 04:55:00,2.43225,2.4325,2.4311,2.4315,568299999.0
2007-06-11 05:00:00,2.4315,2.4318,2.4313,2.43155,799699999.0
2007-06-11 05:05:00,2.4317,2.4324,2.4315,2.4324,203900000.0
2007-06-11 05:10:00,2.4324,2.4324,2.4315,2.4315,628400000.0
2007-06-11 05:15:00,2.4316,2.43175,2.4314,2.4316,541600000.0
2007-06-11 05:20:00,2.4316,2.4326,2.4316,2.4321,650000000.0
2007-06-11 05:25:00,2.4321,2.4328,2.4321,2.4324,398400000.0
2007-06-11 05:30:00,2.4324,2.4324,2.4318,2.4321,608300001.0
2007-06-11 05:35:00,2.4321,2.4321,2.4314,2.4314,337400000.0
2007-06-11 05:40:00,2.432,2.4322,2.432,2.432,108600000.0
2007-06-11 05:45:00,2.43205,2.4322,2.4315,2.4315,368800000.0
2007-06-11 05:50:00,2.4315,2.4319,2.4315,2.4319,203200000.0
2007-06-11 05:55:00,2.4319,2.4322,2.4319,2.4321,205700000.0
2007-06-11 06:00:00,2.4321,2.4322,2.43114,2.4321,219000000.0
2007-06-11 06:05:00,2.43215,2.43215,2.4319,2.432,208400000.0
2007-06-11 06:10:00,2.432,2.432,2.4316,2.4316,322200000.0
2007-06-11 06:15:00,2.4316,2.4316,2.4312,2.4312,308000000.0
2007-06-11 06:20:00,2.4313,2.4316,2.43102,2.43123,249700000.0
2007-06-11 06:25:00,2.4316,2.4316,2.43081,2.4315,128600000.0
2007-06-11 06:30:00,2.4315,2.4316,2.43049,2.4316,82800000.0
2007-06-11 06:35:00,2.4314,2.4316,2.43072,2.43114,237500000.0
2007-06-11 06:40:00,2.4313,2.4313,2.431,2.4313,112800000.0
2007-06-11 06:45:00,2.4313,2.432,2.4311,2.4317,249200000.0
2007-06-11 06:50:00,2.4317,2.4317,2.4313,2.4314,171200000.0
2007-06-11 06:55:00,2.4314,2.432,2.4313,2.432,234000000.0
2007-06-11 07:00:00,2.4322,2.4322,2.43145,2.432,172700000.0
2007-06-11 07:05:00,2.432,2.432,2.4314,2.4317,498900000.0
2007-06-11 07:10:00,2.43175,2.4318,2.4314,2.4316,554400000.0
2007-06-11 07:15:00,2.4315,2.4324,2.4315,2.4318,875300000.0
2007-06-11 07:20:00,2.43185,2.4324,2.4317,2.4322,638800000.0
2007-06-11 07:25:00,2.4322,2.4327,2.4322,2.4326,328800000.0
2007-06-11 07:30:00,2.4326,2.43303,2.43238,2.4329,475000000.0
2007-06-11 07:35:00,2.4329,2.433,2.43249,2.4328,479600000.0
2007-06-11 07:40:00,2.4331,2.4331,2.4326,2.4328,592900000.0
2007-06-11 07:45:00,2.4328,2.4332,2.4328,2.4328,448400000.0
2007-06-11 07:50:00,2.4328,2.43285,2.4319,2.432,949000000.0
2007-06-11 07:55:00,2.432,2.4336,2.4318,2.4334,1004300000.0
2007-06-11 08:00:00,2.4334,2.4336,2.4319,2.4321,1070300001.0
2007-06-11 08:05:00,2.4323,2.4324,2.4316,2.4318,639800000.0
2007-06-11 08:10:00,2.4318,2.43185,2.4303,2.4313,1127700000.0
2007-06-11 08:15:00,2.4313,2.4321,2.4311,2.4314,1907300001.0
2007-06-11 08:20:00,2.4316,2.43205,2.43145,2.4317,1301700001.0
2007-06-11 08:25:00,2.43165,2.4318,2.431,2.4311,1247099999.0
2007-06-11 08:30:00,2.4312,2.4317,2.4307,2.431,1403200000.0
2007-06-11 08:35:00,2.431,2.4315,2.4298,2.43105,3655100002.0
2007-06-11 08:40:00,2.4312,2.43185,2.4307,2.4315,1556200001.0
2007-06-11 08:45:00,2.4315,2.4318,2.4312,2.43145,1067499993.0
2007-06-11 08:50:00,2.43145,2.4325,2.4314,2.4322,1386600000.0
2007-06-11 08:55:00,2.4322,2.4325,2.4309,2.4312,1625200002.0
2007-06-11 09:00:00,2.4311,2.43175,2.4309,2.4316,759612499.0
2007-06-11 09:05:00,2.4316,2.4319,2.4316,2.4319,23025000.0
2007-06-11 09:10:00,2.4319,2.432,2.4304,2.4307,960475000.0
2007-06-11 09:15:00,2.4307,2.4323,2.4307,2.4319,1098687500.0
2007-06-11 09:20:00,2.4319,2.4323,2.4313,2.4323,2046700006.0
2007-06-11 09:25:00,2.4323,2.4327,2.4318,2.4325,753662500.0
2007-06-11 09:30:00,2.4325,2.43305,2.4321,2.4325,1130025001.0
2007-06-11 09:35:00,2.4325,2.433,2.4315,2.4315,1227799999.0
2007-06-11 09:40:00,2.4316,2.43195,2.4309,2.43145,2768700016.0
2007-06-11 09:45:00,2.43145,2.4332,2.4314,2.4325,1254518530.0
2007-06-11 09:50:00,2.4325,2.4335,2.4318,2.4331,1499000001.0
2007-06-11 09:55:00,2.43305,2.4336,2.4328,2.4332,607262500.0
2007-06-11 10:00:00,2.4331,2.4336,2.433,2.4335,1063499999.0
2007-06-11 10:05:00,2.4336,2.434,2.4333,2.4336,1370062500.0
2007-06-11 10:10:00,2.4336,2.4338,2.4331,2.4338,812050001.0
2007-06-11 10:15:00,2.4338,2.4347,2.4333,2.4336,1788512502.0
2007-06-11 10:20:00,2.4336,2.4342,2.433,2.4341,1891362500.0
2007-06-11 10:25:00,2.4341,2.4343,2.4337,2.434,542112503.0
2007-06-11 10:30:00,2.434,2.4343,2.4336,2.4342,651225004.0
2007-06-11 10:35:00,2.4342,2.4347,2.4334,2.4336,922387500.0
2007-06-11 10:40:00,2.4336,2.4341,2.4332,2.4341,1223662499.0
2007-06-11 10:45:00,2.4341,2.4347,2.4338,2.4346,1011474998.0
2007-06-11 10:50:00,2.4346,2.43505,2.4344,2.4349,1042162501.0
2007-06-11 10:55:00,2.4349,2.4361,2.4345,2.4359,2013212495.0
2007-06-11 11:00:00,2.436,2.436,2.4353,2.43535,616487501.0
2007-06-11 11:05:00,2.4354,2.4357,2.4348,2.4354,701537500.0
2007-06-11 11:10:00,2.43535,2.4358,2.43495,2.4358,220237500.0
2007-06-11 11:15:00,2.4358,2.4362,2.4355,2.4361,265878898.0
2007-06-11 11:20:00,2.4361,2.4361,2.4353,2.4358,834556900.0
2007-06-11 11:25:00,2.4358,2.4358,2.4348,2.435,834225000.0
2007-06-11 11:30:00,2.435,2.435,2.4344,2.43465,562700000.0
2007-06-11 11:35:00,2.43455,2.4349,2.4344,2.4345,427512500.0
2007-06-11 11:40:00,2.4344,2.4349,2.4343,2.4348,744000000.0
2007-06-11 11:45:00,2.4348,2.4348,2.4339,2.4344,778025001.0
2007-06-11 11:50:00,2.4344,2.435,2.4344,2.435,1976100000.0
2007-06-11 11:55:00,2.435,2.435,2.4346,2.43475,1366800003.0
2007-06-11 12:00:00,2.4348,2.435,2.4342,2.4343,1808600005.0
2007-06-11 12:05:00,2.4342,2.4351,2.4341,2.4349,2054600003.0
2007-06-11 12:10:00,2.4349,2.435,2.4343,2.4346,1501699998.0
2007-06-11 12:15:00,2.4345,2.4347,2.43425,2.4347,1295900000.0
2007-06-11 12:20:00,2.4347,2.435,2.43445,2.4345,1141300000.0
2007-06-11 12:25:00,2.4345,2.4346,2.4339,2.4343,687900000.0
2007-06-11 12:30:00,2.4344,2.4346,2.4342,2.4344,1114662500.0
2007-06-11 12:35:00,2.43445,2.4355,2.4344,2.43515,2511012501.0
2007-06-11 12:40:00,2.43515,2.4359,2.4351,2.4359,1036750000.0
2007-06-11 12:45:00,2.4357,2.4363,2.43555,2.436,437837500.0
2007-06-11 12:50:00,2.436,2.4366,2.4358,2.4364,408699999.0
2007-06-11 12:55:00,2.4364,2.4364,2.43575,2.4361,653012500.0
2007-06-11 13:00:00,2.4361,2.4365,2.4358,2.4362,1460287500.0
2007-06-11 13:05:00,2.4362,2.4367,2.4357,2.4367,1890050002.0
2007-06-11 13:10:00,2.4367,2.4372,2.4362,2.4372,1116025001.0
2007-06-11 13:15:00,2.4372,2.4372,2.4367,2.4369,637800000.0
2007-06-11 13:20:00,2.4369,2.4371,2.4365,2.4368,86987500.0
2007-06-11 13:25:00,2.4368,2.4371,2.4364,2.4365,166200000.0
2007-06-11 13:30:00,2.4365,2.4365,2.436,2.4361,509262500.0
2007-06-11 13:35:00,2.4361,2.4361,2.4354,2.4359,659237500.0
2007-06-11 13:40:00,2.4359,2.4362,2.4354,2.4358,279787498.0
2007-06-11 13:45:00,2.4358,2.4361,2.4356,2.4357,124062500.0
2007-06-11 13:50:00,2.4358,2.43635,2.4357,2.4361,798975001.0
2007-06-11 13:55:00,2.4362,2.4363,2.4358,2.436,332774998.0
2007-06-11 14:00:00,2.436,2.4361,2.4354,2.4359,703587500.0
2007-06-11 14:05:00,2.4359,2.437,2.4357,2.43675,1154287501.0
2007-06-11 14:10:00,2.4368,2.4373,2.43625,2.4369,1532600000.0
2007-06-11 14:15:00,2.437,2.4373,2.4367,2.4372,1158487504.0
2007-06-11 14:20:00,2.4372,2.4373,2.4368,2.4369,529462501.0
2007-06-11 14:25:00,2.4369,2.4374,2.4366,2.4369,1504825001.0
2007-06-11 14:30:00,2.4369,2.4374,2.4367,2.4372,761562501.0
2007-06-11 14:35:00,2.4371,2.4373,2.4366,2.4371,2735387504.0
2007-06-11 14:40:00,2.4371,2.43765,2.4365,2.4369,1088175002.0
2007-06-11 14:45:00,2.4367,2.4372,2.4364,2.4367,556362501.0
2007-06-11 14:50:00,2.4367,2.4373,2.4363,2.4368,626999997.0
2007-06-11 14:55:00,2.4368,2.4373,2.4368,2.4369,775275003.0
2007-06-11 15:00:00,2.4369,2.4374,2.4363,2.4369,1046787498.0
2007-06-11 15:05:00,2.437,2.4371,2.4362,2.4367,168700000.0
2007-06-11 15:10:00,2.4367,2.4367,2.436,2.4366,146775000.0
2007-06-11 15:15:00,2.4367,2.4367,2.4358,2.4362,488724998.0
2007-06-11 15:20:00,2.4362,2.4366,2.4359,2.4366,299800002.0
2007-06-11 15:25:00,2.4366,2.4368,2.4361,2.4366,534000000.0
2007-06-11 15:30:00,2.4366,2.4366,2.4356,2.4358,1758900001.0
2007-06-11 15:35:00,2.4358,2.4364,2.4356,2.4361,1175662499.0
2007-06-11 15:40:00,2.4361,2.4364,2.4357,2.4363,1695499995.0
2007-06-11 15:45:00,2.4363,2.4366,2.4361,2.4365,1906787492.0
2007-06-11 15:50:00,2.4365,2.4371,2.4362,2.4371,630487502.0
2007-06-11 15:55:00,2.4371,2.4373,2.43655,2.437,757512500.0
2007-06-11 16:00:00,2.43665,2.4371,2.4364,2.43665,1606025005.0
2007-06-11 16:05:00,2.4366,2.4369,2.4364,2.4367,227125000.0
2007-06-11 16:10:00,2.4367,2.4371,2.4366,2.4368,423212500.0
2007-06-11 16:15:00,2.4368,2.4372,2.4366,2.4368,481900003.0
2007-06-11 16:20:00,2.4368,2.4372,2.4368,2.4371,205325000.0
2007-06-11 16:25:00,2.4371,2.4375,2.4368,2.4371,1117837502.0
2007-06-11 16:30:00,2.4371,2.4373,2.4366,2.4369,547587500.0
2007-06-11 16:35:00,2.4369,2.4377,2.4369,2.4374,503062500.0
2007-06-11 16:40:00,2.4377,2.4378,2.4371,2.4377,1132724999.0
2007-06-11 16:45:00,2.4377,2.4378,2.4371,2.4375,729100000.0
2007-06-11 16:50:00,2.4375,2.4379,2.4374,2.4379,256787500.0
2007-06-11 16:55:00,2.4379,2.4387,2.4379,2.4386,1441412500.0
2007-06-11 17:00:00,2.4386,2.4389,2.4377,2.4383,2125787496.0
2007-06-11 17:05:00,2.4384,2.4387,2.4382,2.43825,1567199998.0
2007-06-11 17:10:00,2.4384,2.4387,2.4378,2.4384,2207600000.0
2007-06-11 17:15:00,2.4384,2.4388,2.4382,2.4385,1542399992.0
2007-06-11 17:20:00,2.4385,2.4393,2.4376,2.4381,2666300000.0
2007-06-11 17:25:00,2.4381,2.4384,2.437,2.4372,2866199985.0
2007-06-11 17:30:00,2.4374,2.4377,2.437,2.4376,1182900000.0
2007-06-11 17:35:00,2.4376,2.438,2.4374,2.438,880700000.0
2007-06-11 17:40:00,2.438,2.4383,2.4377,2.43785,1040200000.0
2007-06-11 17:45:00,2.43785,2.4383,2.4378,2.4378,778400000.0
2007-06-11 17:50:00,2.4378,2.4387,2.4377,2.4387,778900000.0
2007-06-11 17:55:00,2.4387,2.4388,2.4378,2.4381,555800000.0
2007-06-11 18:00:00,2.4381,2.4387,2.4381,2.43815,1150100000.0
2007-06-11 18:05:00,2.4381,2.4386,2.438,2.4386,862700001.0
2007-06-11 18:10:00,2.4386,2.4386,2.4379,2.438,714700000.0
2007-06-11 18:15:00,2.4381,2.4387,2.4378,2.4386,609200002.0
2007-06-11 18:20:00,2.4387,2.439,2.4385,2.4388,874000000.0
2007-06-11 18:25:00,2.4388,2.4394,2.4386,2.4393,912600000.0
2007-06-11 18:30:00,2.4393,2.4396,2.4388,2.4394,1271899997.0
2007-06-11 18:35:00,2.4394,2.4397,2.439,2.4391,916300000.0
2007-06-11 18:40:00,2.4391,2.4394,2.4389,2.4393,1013000000.0
2007-06-11 18:45:00,2.4393,2.4396,2.43905,2.4391,852000000.0
2007-06-11 18:50:00,2.4391,2.4394,2.43875,2.4392,543200000.0
2007-06-11 18:55:00,2.4392,2.4392,2.4388,2.4389,398100000.0
2007-06-11 19:00:00,2.4389,2.4391,2.4385,2.4387,299800000.0
2007-06-11 19:05:00,2.4387,2.43875,2.4383,2.4385,262600000.0
2007-06-11 19:10:00,2.4385,2.439,2.43835,2.43855,860000000.0
2007-06-11 19:15:00,2.43855,2.4389,2.43845,2.4387,539100000.0
2007-06-11 19:20:00,2.4387,2.4388,2.4382,2.4387,561600000.0
2007-06-11 19:25:00,2.4386,2.4392,2.4384,2.4385,806800001.0
2007-06-11 19:30:00,2.4385,2.4392,2.4383,2.439,526100000.0
2007-06-11 19:35:00,2.439,2.4394,2.4386,2.4386,626200000.0
2007-06-11 19:40:00,2.4387,2.43875,2.4383,2.4385,416000000.0
2007-06-11 19:45:00,2.4385,2.43895,2.4383,2.4389,808900000.0
2007-06-11 19:50:00,2.4389,2.44,2.4387,2.4396,1214199998.0
2007-06-11 19:55:00,2.4396,2.4397,2.439,2.4392,1298300000.0
2007-06-11 20:00:00,2.4394,2.4395,2.4391,2.4393,478000000.0
2007-06-11 20:05:00,2.4393,2.43945,2.4389,2.43925,371900000.0
2007-06-11 20:10:00,2.4392,2.4396,2.4388,2.4392,875599999.0
2007-06-11 20:15:00,2.4392,2.4395,2.4387,2.439,849400000.0
2007-06-11 20:20:00,2.439,2.4391,2.4387,2.4389,500499999.0
2007-06-11 20:25:00,2.43895,2.43925,2.4383,2.43835,921200001.0
2007-06-11 20:30:00,2.43835,2.4388,2.4382,2.4387,444600000.0
2007-06-11 20:35:00,2.4387,2.4389,2.4382,2.43845,547900001.0
2007-06-11 20:40:00,2.4383,2.4387,2.4381,2.4384,570500000.0
2007-06-11 20:45:00,2.4384,2.4386,2.4378,2.4379,1247599999.0
2007-06-11 20:50:00,2.4379,2.4383,2.4379,2.4382,355200000.0
2007-06-11 20:55:00,2.4383,2.4386,2.4381,2.4381,411800000.0
2007-06-11 21:00:00,2.4381,2.4395,2.4381,2.4389,1024900000.0
2007-06-11 21:05:00,2.4389,2.43905,2.4385,2.4388,702600000.0
2007-06-11 21:10:00,2.4388,2.4393,2.43855,2.4391,746300001.0
2007-06-11 21:15:00,2.4391,2.4392,2.439,2.4392,219200000.0
2007-06-11 21:20:00,2.43873,2.43995,2.4387,2.4396,709100000.0
2007-06-11 21:25:00,2.4396,2.43965,2.4388,2.4392,689400000.0
2007-06-11 21:30:00,2.4392,2.44,2.4392,2.4393,770400000.0
2007-06-11 21:35:00,2.4393,2.4395,2.4392,2.4393,309200000.0
2007-06-11 21:40:00,2.43925,2.4394,2.4389,2.43925,329100000.0
2007-06-11 21:45:00,2.43925,2.43935,2.439,2.43915,299100000.0
2007-06-11 21:50:00,2.43915,2.4392,2.4387,2.4389,481000000.0
2007-06-11 21:55:00,2.4389,2.439,2.4384,2.4385,243900000.0
2007-06-11 22:00:00,2.4384,2.4388,2.4383,2.4387,619600000.0
2007-06-11 22:05:00,2.4387,2.4394,2.4382,2.4392,525000000.0
2007-06-11 22:10:00,2.4392,2.4396,2.43905,2.4395,488200000.0
2007-06-11 22:15:00,2.4394,2.4394,2.4392,2.4394,255200000.0
2007-06-11 22:20:00,2.4394,2.4396,2.4392,2.4392,243200000.0
2007-06-11 22:25:00,2.43858,2.4393,2.43858,2.4389,175200000.0
2007-06-11 22:30:00,2.4389,2.4391,2.4388,2.4389,295200000.0
2007-06-11 22:35:00,2.4389,2.4391,2.43804,2.43842,238000000.0
2007-06-11 22:40:00,2.4386,2.4389,2.4384,2.4388,187200000.0
2007-06-11 22:45:00,2.4388,2.4388,2.4378,2.4378,328600000.0
2007-06-11 22:50:00,2.4385,2.4385,2.4379,2.4379,379300000.0
2007-06-11 22:55:00,2.438,2.4382,2.4376,2.4378,304500000.0
2007-06-11 23:00:00,2.4378,2.4382,2.43742,2.438,141400000.0
2007-06-11 23:05:00,2.4382,2.4382,2.43756,2.438,152900000.0
2007-06-11 23:10:00,2.4379,2.4381,2.4377,2.4379,298600000.0
2007-06-11 23:15:00,2.4379,2.4382,2.43738,2.438,332400000.0
2007-06-11 23:20:00,2.438,2.4382,2.43755,2.43785,176400000.0
2007-06-11 23:25:00,2.4382,2.43845,2.43764,2.43805,152800000.0
2007-06-11 23:30:00,2.43805,2.43825,2.43765,2.43805,466100000.0
2007-06-11 23:35:00,2.43805,2.43815,2.43755,2.4376,333000000.0
2007-06-11 23:40:00,2.4376,2.4376,2.43695,2.43733,340200000.0
2007-06-11 23:45:00,2.43722,2.43765,2.43709,2.43755,289600000.0
2007-06-11 23:50:00,2.4376,2.4381,2.4375,2.438,114800000.0
2007-06-11 23:55:00,2.4379,2.4379,2.43727,2.43775,51300000.0
2007-06-12 00:00:00,2.43775,2.438,2.4372,2.43735,107200000.0
2007-06-12 00:05:00,2.4373,2.43735,2.43701,2.43701,103100000.0
2007-06-12 00:10:00,2.43692,2.43735,2.43674,2.43702,116700000.0
2007-06-12 00:15:00,2.43713,2.4374,2.43677,2.4373,241100000.0
2007-06-12 00:20:00,2.4373,2.4375,2.4373,2.4375,105600000.0
2007-06-12 00:25:00,2.4375,2.43765,2.4372,2.43765,208400000.0
2007-06-12 00:30:00,2.43765,2.4378,2.4376,2.4377,88000000.0
2007-06-12 00:35:00,2.438,2.4383,2.4375,2.4379,377000000.0
2007-06-12 00:40:00,2.4379,2.43815,2.4379,2.4381,90400000.0
2007-06-12 00:45:00,2.43775,2.43815,2.43765,2.43805,290400000.0
2007-06-12 00:50:00,2.43805,2.4381,2.4375,2.4381,157200000.0
2007-06-12 00:55:00,2.43762,2.43821,2.43761,2.43821,324000000.0
2007-06-12 01:00:00,2.43825,2.4387,2.4382,2.43855,247200000.0
2007-06-12 01:05:00,2.4386,2.4386,2.4381,2.4384,130500001.0
2007-06-12 01:10:00,2.4385,2.4385,2.43769,2.43835,542500000.0
2007-06-12 01:15:00,2.4384,2.4385,2.43784,2.43808,497700000.0
2007-06-12 01:20:00,2.43845,2.4386,2.43787,2.4385,341899998.0
2007-06-12 01:25:00,2.43817,2.4387,2.4379,2.43855,286400000.0
2007-06-12 01:30:00,2.4386,2.4389,2.4382,2.4382,715700000.0
2007-06-12 01:35:00,2.4382,2.43835,2.438,2.4381,515000000.0
2007-06-12 01:40:00,2.4381,2.4385,2.4381,2.4382,196800000.0
2007-06-12 01:45:00,2.4382,2.4384,2.4382,2.4384,165600000.0
2007-06-12 01:50:00,2.43779,2.4388,2.43779,2.4387,751000000.0
2007-06-12 01:55:00,2.4387,2.4402,2.43855,2.4389,1043900000.0
2007-06-12 02:00:00,2.4391,2.4394,2.439,2.4394,551600000.0
2007-06-12 02:05:00,2.4394,2.43975,2.4392,2.4395,740100001.0
2007-06-12 02:10:00,2.4395,2.4395,2.4391,2.4391,514600000.0
2007-06-12 02:15:00,2.4391,2.4395,2.439,2.4395,812400000.0
2007-06-12 02:20:00,2.4395,2.4397,2.4393,2.4396,202800000.0
2007-06-12 02:25:00,2.4395,2.4396,2.43901,2.4395,140800000.0
2007-06-12 02:30:00,2.43901,2.4395,2.43875,2.4393,216800000.0
2007-06-12 02:35:00,2.4393,2.44,2.4393,2.4396,341000000.0
2007-06-12 02:40:00,2.4395,2.4399,2.43945,2.4399,772900000.0
2007-06-12 02:45:00,2.4398,2.4412,2.4395,2.44085,1589700000.0
2007-06-12 02:50:00,2.4408,2.44125,2.4405,2.44125,1231700000.0
2007-06-12 02:55:00,2.4413,2.4414,2.4407,2.44085,850300000.0
2007-06-12 03:00:00,2.4409,2.441,2.4407,2.441,578000001.0
2007-06-12 03:05:00,2.4409,2.4412,2.4406,2.441,553800000.0
2007-06-12 03:10:00,2.44095,2.44115,2.4408,2.441,304000000.0
2007-06-12 03:15:00,2.441,2.441,2.4406,2.441,605600000.0
2007-06-12 03:20:00,2.44105,2.4411,2.4403,2.4407,339100000.0
2007-06-12 03:25:00,2.4407,2.4407,2.43989,2.44018,348300000.0
2007-06-12 03:30:00,2.4405,2.4405,2.4401,2.4403,209200000.0
2007-06-12 03:35:00,2.4403,2.4405,2.4402,2.4402,136000000.0
2007-06-12 03:40:00,2.4402,2.44025,2.44,2.4402,283600000.0
2007-06-12 03:45:00,2.44002,2.4402,2.4396,2.43989,179700000.0
2007-06-12 03:50:00,2.4402,2.4403,2.43978,2.44015,268400000.0
2007-06-12 03:55:00,2.4401,2.4406,2.4398,2.4406,382500001.0
2007-06-12 04:00:00,2.4406,2.4408,2.4404,2.4407,159200000.0
2007-06-12 04:05:00,2.4407,2.4408,2.44015,2.4406,219900000.0
2007-06-12 04:10:00,2.4406,2.441,2.4401,2.4405,421900000.0
2007-06-12 04:15:00,2.4405,2.4408,2.4405,2.4407,380000000.0
2007-06-12 04:20:00,2.4407,2.4409,2.4404,2.4406,233100000.0
2007-06-12 04:25:00,2.4406,2.4407,2.43986,2.4405,174600000.0
2007-06-12 04:30:00,2.4405,2.4405,2.4399,2.44016,318100000.0
2007-06-12 04:35:00,2.44023,2.4405,2.44014,2.4404,99200000.0
2007-06-12 04:40:00,2.43985,2.4406,2.4398,2.4404,411200000.0
2007-06-12 04:45:00,2.4404,2.4404,2.4399,2.43995,231600000.0
2007-06-12 04:50:00,2.43995,2.44015,2.4398,2.44015,265900000.0
2007-06-12 04:55:00,2.4402,2.4404,2.43968,2.43992,277300000.0
2007-06-12 05:00:00,2.4403,2.4405,2.44015,2.4402,153200000.0
2007-06-12 05:05:00,2.4402,2.4406,2.43955,2.4406,224400000.0
2007-06-12 05:10:00,2.4406,2.4408,2.44007,2.4406,134800000.0
2007-06-12 05:15:00,2.4406,2.4407,2.4405,2.4407,192400000.0
2007-06-12 05:20:00,2.4407,2.44085,2.44011,2.44011,152300000.0
2007-06-12 05:25:00,2.4407,2.4408,2.4404,2.4407,191000000.0
2007-06-12 05:30:00,2.44011,2.4407,2.43997,2.44042,444600000.0
2007-06-12 05:35:00,2.44047,2.44053,2.4401,2.44027,262100000.0
2007-06-12 05:40:00,2.44027,2.4407,2.44022,2.4406,380500000.0
2007-06-12 05:45:00,2.4406,2.4409,2.4406,2.4409,147200000.0
2007-06-12 05:50:00,2.4409,2.44105,2.4408,2.4409,249200000.0
2007-06-12 05:55:00,2.4409,2.4416,2.4409,2.4413,271200000.0
2007-06-12 06:00:00,2.4413,2.4418,2.4411,2.4415,757399999.0
2007-06-12 06:05:00,2.4415,2.44165,2.4412,2.4415,374400000.0
2007-06-12 06:10:00,2.44155,2.44175,2.4415,2.44165,212000000.0
2007-06-12 06:15:00,2.4417,2.4417,2.4412,2.4415,311300000.0
2007-06-12 06:20:00,2.4415,2.4417,2.4412,2.44155,415100000.0
2007-06-12 06:25:00,2.4412,2.4419,2.4411,2.4418,540600000.0
2007-06-12 06:30:00,2.4418,2.4419,2.4412,2.44185,217700000.0
2007-06-12 06:35:00,2.44195,2.44195,2.4412,2.4418,356400000.0
2007-06-12 06:40:00,2.4418,2.4418,2.4414,2.4414,94700000.0
2007-06-12 06:45:00,2.4417,2.4418,2.4414,2.4417,173700000.0
2007-06-12 06:50:00,2.44111,2.4419,2.44111,2.4419,581700000.0
2007-06-12 06:55:00,2.4419,2.4419,2.4414,2.4417,180700000.0
2007-06-12 07:00:00,2.4417,2.4418,2.44107,2.44138,338600000.0
2007-06-12 07:05:00,2.4417,2.442,2.4414,2.4415,466100000.0
2007-06-12 07:10:00,2.4415,2.4417,2.4412,2.4415,421800000.0
2007-06-12 07:15:00,2.4415,2.4417,2.4414,2.4416,192800000.0
2007-06-12 07:20:00,2.4416,2.4417,2.4411,2.4414,437400000.0
2007-06-12 07:25:00,2.4414,2.4417,2.4413,2.4417,360000000.0
2007-06-12 07:30:00,2.4416,2.44195,2.44107,2.4417,354300000.0
2007-06-12 07:35:00,2.4417,2.4421,2.44155,2.4421,419700000.0
2007-06-12 07:40:00,2.4421,2.4422,2.4419,2.44205,423200000.0
2007-06-12 07:45:00,2.442,2.4425,2.4419,2.4423,304400000.0
2007-06-12 07:50:00,2.4423,2.4429,2.44225,2.4429,369800000.0
2007-06-12 07:55:00,2.4429,2.4431,2.4417,2.442,601100001.0
2007-06-12 08:00:00,2.4423,2.4423,2.4418,2.442,434799999.0
2007-06-12 08:05:00,2.4421,2.4432,2.4421,2.4431,1900200005.0
2007-06-12 08:10:00,2.4431,2.44375,2.4428,2.4434,1604800000.0
2007-06-12 08:15:00,2.4431,2.4441,2.4431,2.44315,1811300000.0
2007-06-12 08:20:00,2.4432,2.4435,2.4423,2.4428,2242799999.0
2007-06-12 08:25:00,2.4428,2.4446,2.4425,2.4441,2322400001.0
2007-06-12 08:30:00,2.44405,2.4444,2.4435,2.4436,2266099994.0
2007-06-12 08:35:00,2.4435,2.4447,2.4434,2.4443,2322600003.0
2007-06-12 08:40:00,2.4443,2.4452,2.4436,2.445,4666600002.0
2007-06-12 08:45:00,2.445,2.4456,2.4446,2.445,2853299998.0
2007-06-12 08:50:00,2.445,2.4453,2.4447,2.4452,2307099998.0
2007-06-12 08:55:00,2.4452,2.4453,2.4444,2.4445,2598500000.0
2007-06-12 09:00:00,2.4445,2.4451,2.4444,2.4447,2248300000.0
2007-06-12 09:05:00,2.4447,2.4451,2.4445,2.4448,1037799999.0
2007-06-12 09:10:00,2.4449,2.4451,2.4446,2.4447,1612999998.0
2007-06-12 09:15:00,2.4443,2.4449,2.444,2.44465,1929800000.0
2007-06-12 09:20:00,2.44465,2.4455,2.4446,2.4454,1986700000.0
2007-06-12 09:25:00,2.4454,2.4455,2.445,2.4452,500600000.0
2007-06-12 09:30:00,2.4453,2.4459,2.4451,2.44545,1797199998.0
2007-06-12 09:35:00,2.44545,2.4464,2.4452,2.446,2427600002.0
2007-06-12 09:40:00,2.446,2.4464,2.4454,2.4459,2227600002.0
2007-06-12 09:45:00,2.4459,2.447,2.4458,2.44685,1765399997.0
2007-06-12 09:50:00,2.447,2.4479,2.4457,2.4473,2690300000.0
2007-06-12 09:55:00,2.44715,2.4476,2.4464,2.4469,2639400001.0
2007-06-12 10:00:00,2.4469,2.4475,2.4465,2.4471,1797199997.0
2007-06-12 10:05:00,2.447,2.4471,2.4465,2.4469,1756100001.0
2007-06-12 10:10:00,2.4468,2.4475,2.4467,2.4473,1740400000.0
2007-06-12 10:15:00,2.44725,2.4477,2.4464,2.4476,2409499998.0
2007-06-12 10:20:00,2.4476,2.4477,2.4464,2.4467,1974300001.0
2007-06-12 10:25:00,2.4467,2.44805,2.4463,2.4473,2556300004.0
2007-06-12 10:30:00,2.4473,2.4474,2.4442,2.4442,4060400003.0
2007-06-12 10:35:00,2.4442,2.4453,2.4438,2.4444,3719200005.0
2007-06-12 10:40:00,2.4444,2.44475,2.4434,2.4439,3527099990.0
2007-06-12 10:45:00,2.4439,2.4453,2.4439,2.4452,2815699994.0
2007-06-12 10:50:00,2.4452,2.446,2.4446,2.4459,3613199999.0
2007-06-12 10:55:00,2.4459,2.4471,2.4456,2.4469,2577400000.0
2007-06-12 11:00:00,2.44675,2.4477,2.4465,2.4476,1590900002.0
2007-06-12 11:05:00,2.4475,2.4477,2.44695,2.4473,1292600002.0
2007-06-12 11:10:00,2.4473,2.4476,2.4466,2.4469,2212000001.0
2007-06-12 11:15:00,2.4469,2.4475,2.4468,2.44725,1470300002.0
2007-06-12 11:20:00,2.4473,2.4477,2.4471,2.4473,956700000.0
2007-06-12 11:25:00,2.4474,2.44755,2.4465,2.4465,1182699994.0
2007-06-12 11:30:00,2.4465,2.4473,2.4464,2.447,1902100002.0
2007-06-12 11:35:00,2.44705,2.4475,2.4465,2.4465,1365300000.0
2007-06-12 11:40:00,2.4465,2.4473,2.4465,2.4468,1416900001.0
2007-06-12 11:45:00,2.4468,2.4468,2.446,2.446,941900000.0
2007-06-12 11:50:00,2.4461,2.4464,2.4459,2.4462,1459899996.0
2007-06-12 11:55:00,2.4462,2.4463,2.4454,2.446,1787800000.0
2007-06-12 12:00:00,2.4459,2.4469,2.4459,2.4467,675899999.0
2007-06-12 12:05:00,2.4467,2.4479,2.4465,2.4478,2007800000.0
2007-06-12 12:10:00,2.4478,2.4484,2.4473,2.4476,2311900004.0
2007-06-12 12:15:00,2.4476,2.4479,2.447,2.4478,1852600000.0
2007-06-12 12:20:00,2.4478,2.4487,2.4475,2.4475,2514600001.0
2007-06-12 12:25:00,2.4475,2.4476,2.4471,2.4474,1003600000.0
2007-06-12 12:30:00,2.4474,2.448,2.4472,2.4477,1682500001.0
2007-06-12 12:35:00,2.4477,2.44825,2.4473,2.4475,2319800001.0
2007-06-12 12:40:00,2.4474,2.4478,2.4472,2.4476,2149500000.0
2007-06-12 12:45:00,2.4476,2.4477,2.4467,2.447,1923099995.0
2007-06-12 12:50:00,2.447,2.4476,2.4467,2.4473,1107800002.0
2007-06-12 12:55:00,2.4473,2.4479,2.447,2.4479,2203599997.0
2007-06-12 13:00:00,2.4479,2.4483,2.4477,2.448,2324200002.0
2007-06-12 13:05:00,2.4481,2.44905,2.44805,2.44885,1696600000.0
2007-06-12 13:10:00,2.44885,2.4489,2.4481,2.4483,1646200000.0
2007-06-12 13:15:00,2.4482,2.44825,2.447,2.4475,2756600000.0
2007-06-12 13:20:00,2.4475,2.4479,2.4468,2.4469,2619300004.0
2007-06-12 13:25:00,2.447,2.4473,2.4463,2.4471,1986400000.0
2007-06-12 13:30:00,2.4471,2.4474,2.4465,2.4466,2128800003.0
2007-06-12 13:35:00,2.4466,2.447,2.4464,2.4468,1230000000.0
2007-06-12 13:40:00,2.4468,2.4482,2.4467,2.4478,2345100001.0
2007-06-12 13:45:00,2.4478,2.4481,2.4472,2.4474,1262100001.0
2007-06-12 13:50:00,2.4474,2.4477,2.447,2.4475,1394900009.0
2007-06-12 13:55:00,2.4474,2.4479,2.4471,2.4471,1912199997.0
2007-06-12 14:00:00,2.4471,2.4472,2.4462,2.4472,1921799992.0
2007-06-12 14:05:00,2.4472,2.4483,2.4469,2.4481,1466600000.0
2007-06-12 14:10:00,2.4481,2.4489,2.448,2.4489,1648000000.0
2007-06-12 14:15:00,2.4489,2.44945,2.4485,2.4493,1799299996.0
2007-06-12 14:20:00,2.4492,2.4499,2.44895,2.4496,1907899999.0
2007-06-12 14:25:00,2.4496,2.4497,2.4485,2.44865,1695800001.0
2007-06-12 14:30:00,2.44865,2.4493,2.4485,2.4491,1239099999.0
2007-06-12 14:35:00,2.4491,2.4496,2.4485,2.4488,2407399996.0
2007-06-12 14:40:00,2.44875,2.4488,2.4478,2.4483,3119699992.0
2007-06-12 14:45:00,2.4483,2.4491,2.4482,2.4491,2722300007.0
2007-06-12 14:50:00,2.4491,2.4495,2.4485,2.4487,2897400000.0
2007-06-12 14:55:00,2.4487,2.449,2.4485,2.4486,2367199998.0
2007-06-12 15:00:00,2.4486,2.4488,2.44765,2.44865,2223100004.0
2007-06-12 15:05:00,2.4486,2.4491,2.4486,2.4487,1865499999.0
2007-06-12 15:10:00,2.4487,2.4487,2.4481,2.4484,2381299996.0
2007-06-12 15:15:00,2.4484,2.44905,2.4483,2.449,2505799989.0
2007-06-12 15:20:00,2.44895,2.4493,2.4485,2.4488,3596800002.0
2007-06-12 15:25:00,2.4488,2.4492,2.4486,2.4489,2068799998.0
2007-06-12 15:30:00,2.4489,2.4492,2.4487,2.4488,2002200000.0
2007-06-12 15:35:00,2.4488,2.4492,2.4487,2.4489,1025700000.0
2007-06-12 15:40:00,2.4489,2.4489,2.4483,2.4487,1323199997.0
2007-06-12 15:45:00,2.4487,2.449,2.4484,2.4486,1939999991.0
2007-06-12 15:50:00,2.4486,2.4499,2.4485,2.4494,1832900000.0
2007-06-12 15:55:00,2.4493,2.4497,2.44905,2.4496,3411899995.0
2007-06-12 16:00:00,2.4496,2.4499,2.4492,2.44955,2628499995.0
2007-06-12 16:05:00,2.4495,2.4501,2.4493,2.4497,1588999997.0
2007-06-12 16:10:00,2.4498,2.451,2.4497,2.4508,1523200003.0
2007-06-12 16:15:00,2.4507,2.4509,2.4496,2.4496,1230300001.0
2007-06-12 16:20:00,2.4496,2.451,2.4495,2.4507,2366499993.0
2007-06-12 16:25:00,2.4507,2.4511,2.4503,2.4509,2233500003.0
2007-06-12 16:30:00,2.4509,2.4509,2.4501,2.4501,1384699995.0
2007-06-12 16:35:00,2.4501,2.4504,2.4495,2.4501,1450199997.0
2007-06-12 16:40:00,2.4502,2.4505,2.4496,2.4497,1931699993.0
2007-06-12 16:45:00,2.4498,2.4502,2.4495,2.4501,1523899996.0
2007-06-12 16:50:00,2.4501,2.4511,2.4499,2.4511,1675400000.0
2007-06-12 16:55:00,2.4511,2.4524,2.45085,2.4515,2760099994.0
2007-06-12 17:00:00,2.4513,2.4515,2.4508,2.4509,2163300002.0
2007-06-12 17:05:00,2.4509,2.451,2.4506,2.451,934700000.0
2007-06-12 17:10:00,2.4509,2.451,2.4506,2.45095,1312600000.0
2007-06-12 17:15:00,2.45095,2.4518,2.45085,2.4518,890200001.0
2007-06-12 17:20:00,2.4518,2.4519,2.4513,2.45185,1268900000.0
2007-06-12 17:25:00,2.4518,2.4526,2.4518,2.4524,1400000001.0
2007-06-12 17:30:00,2.4524,2.4529,2.4522,2.4525,1688700001.0
2007-06-12 17:35:00,2.4526,2.4528,2.4522,2.4526,1696700002.0
2007-06-12 17:40:00,2.4526,2.4527,2.452,2.452,1079800002.0
2007-06-12 17:45:00,2.4521,2.4532,2.4519,2.453,1103500000.0
2007-06-12 17:50:00,2.45305,2.4532,2.4526,2.453,726800000.0
2007-06-12 17:55:00,2.4531,2.4535,2.45285,2.45345,1086300000.0
2007-06-12 18:00:00,2.4534,2.4538,2.4531,2.4535,1404299999.0
2007-06-12 18:05:00,2.4535,2.4543,2.4535,2.45375,913199999.0
2007-06-12 18:10:00,2.4538,2.4543,2.4537,2.4542,603200000.0
2007-06-12 18:15:00,2.4542,2.4543,2.4538,2.4541,770800000.0
2007-06-12 18:20:00,2.4541,2.4548,2.4538,2.4546,875400003.0
2007-06-12 18:25:00,2.4546,2.455,2.4544,2.4545,788100001.0
2007-06-12 18:30:00,2.4545,2.4547,2.4542,2.4544,661799999.0
2007-06-12 18:35:00,2.4544,2.4544,2.4537,2.4538,1325800000.0
2007-06-12 18:40:00,2.4538,2.4541,2.4537,2.4538,724899999.0
2007-06-12 18:45:00,2.4537,2.4539,2.4535,2.4539,910800002.0
2007-06-12 18:50:00,2.4539,2.45465,2.4538,2.45445,906400002.0
2007-06-12 18:55:00,2.4545,2.4545,2.45395,2.45395,447600001.0
2007-06-12 19:00:00,2.454,2.4543,2.4535,2.45365,1271800000.0
2007-06-12 19:05:00,2.4538,2.45385,2.4531,2.4534,1020200000.0
2007-06-12 19:10:00,2.4534,2.4536,2.4531,2.4534,531200000.0
2007-06-12 19:15:00,2.45345,2.4537,2.4533,2.4537,395600000.0
2007-06-12 19:20:00,2.4537,2.4542,2.4536,2.4539,511600000.0
2007-06-12 19:25:00,2.4538,2.454,2.4536,2.45375,765400002.0
2007-06-12 19:30:00,2.4538,2.4555,2.45375,2.4552,1568000000.0
2007-06-12 19:35:00,2.4552,2.45525,2.4546,2.4547,1003400000.0
2007-06-12 19:40:00,2.4547,2.4561,2.4547,2.4558,2227600001.0
2007-06-12 19:45:00,2.4558,2.4563,2.4556,2.45575,1154200000.0
2007-06-12 19:50:00,2.4558,2.4559,2.4554,2.4557,814500001.0
2007-06-12 19:55:00,2.4557,2.4563,2.4557,2.4562,1136800000.0
2007-06-12 20:00:00,2.4564,2.4566,2.4562,2.4562,1033099999.0
2007-06-12 20:05:00,2.4561,2.4567,2.4561,2.4564,694900000.0
2007-06-12 20:10:00,2.4564,2.4566,2.4562,2.4563,563500000.0
2007-06-12 20:15:00,2.4563,2.4568,2.4559,2.4567,564500000.0
2007-06-12 20:20:00,2.4569,2.4569,2.4557,2.4559,1082200000.0
2007-06-12 20:25:00,2.4559,2.4564,2.4558,2.4563,719800000.0
2007-06-12 20:30:00,2.4563,2.4565,2.4556,2.4557,818200000.0
2007-06-12 20:35:00,2.4558,2.4563,2.4558,2.4559,758400000.0
2007-06-12 20:40:00,2.4559,2.4559,2.4547,2.4552,1269700000.0
2007-06-12 20:45:00,2.4552,2.456,2.45505,2.4558,1102800000.0
2007-06-12 20:50:00,2.4558,2.4563,2.4556,2.4556,762200000.0
2007-06-12 20:55:00,2.4556,2.4562,2.4553,2.4556,724600000.0
2007-06-12 21:00:00,2.4557,2.4563,2.4554,2.4563,688200000.0
2007-06-12 21:05:00,2.4563,2.4565,2.456,2.4562,714200000.0
2007-06-12 21:10:00,2.45615,2.4565,2.4559,2.456,301600000.0
2007-06-12 21:15:00,2.45595,2.4561,2.4554,2.4554,233500000.0
2007-06-12 21:20:00,2.4553,2.4554,2.455,2.4552,218200000.0
2007-06-12 21:25:00,2.4553,2.4554,2.455,2.4552,545100000.0
2007-06-12 21:30:00,2.4553,2.4555,2.45525,2.4555,290500001.0
2007-06-12 21:35:00,2.4555,2.4555,2.4544,2.4547,842100000.0
2007-06-12 21:40:00,2.4548,2.4548,2.45385,2.45385,1204900002.0
2007-06-12 21:45:00,2.4539,2.454,2.4531,2.4531,920999998.0
2007-06-12 21:50:00,2.4531,2.4543,2.4529,2.4542,459000000.0
2007-06-12 21:55:00,2.4542,2.4547,2.454,2.4545,382700000.0
2007-06-12 22:00:00,2.4544,2.4544,2.4534,2.4537,834000003.0
2007-06-12 22:05:00,2.4537,2.4537,2.4531,2.4536,416500001.0
2007-06-12 22:10:00,2.4536,2.4541,2.4535,2.4538,603000001.0
2007-06-12 22:15:00,2.4538,2.4541,2.4532,2.4533,613699999.0
2007-06-12 22:20:00,2.45335,2.4535,2.4531,2.4534,304299999.0
2007-06-12 22:25:00,2.4534,2.4534,2.4525,2.453,448800000.0
2007-06-12 22:30:00,2.453,2.45335,2.453,2.4533,419200000.0
2007-06-12 22:35:00,2.4533,2.4536,2.4528,2.4535,327400000.0
2007-06-12 22:40:00,2.4535,2.454,2.4533,2.45375,390000000.0
2007-06-12 22:45:00,2.4538,2.4538,2.453,2.4535,436400000.0
2007-06-12 22:50:00,2.4535,2.4536,2.4529,2.4534,580599997.0
2007-06-12 22:55:00,2.4534,2.45365,2.4526,2.4527,554800000.0
2007-06-12 23:00:00,2.4526,2.4529,2.452,2.4524,403400000.0
2007-06-12 23:05:00,2.4524,2.4526,2.452,2.4526,302900000.0
2007-06-12 23:10:00,2.4526,2.4527,2.452,2.4521,388399999.0
2007-06-12 23:15:00,2.4521,2.4523,2.4519,2.4519,363300000.0
2007-06-12 23:20:00,2.45185,2.4521,2.45165,2.45165,323600000.0
2007-06-12 23:25:00,2.45175,2.4519,2.45105,2.45145,496600000.0
2007-06-12 23:30:00,2.45145,2.4518,2.4512,2.45165,196600000.0
2007-06-12 23:35:00,2.45136,2.4518,2.4511,2.45115,261500000.0
2007-06-12 23:40:00,2.45115,2.4513,2.45085,2.4513,210700000.0
2007-06-12 23:45:00,2.4513,2.4515,2.45081,2.4514,272300000.0
2007-06-12 23:50:00,2.45116,2.45155,2.45089,2.45155,87000000.0
2007-06-12 23:55:00,2.4515,2.45205,2.45118,2.45135,167000000.0
2007-06-13 00:00:00,2.45135,2.45205,2.4513,2.452,394400001.0
2007-06-13 00:05:00,2.4521,2.4523,2.452,2.45205,191500002.0
2007-06-13 00:10:00,2.452,2.4526,2.45156,2.4526,164100000.0
2007-06-13 00:15:00,2.4526,2.4526,2.45205,2.4525,216300000.0
2007-06-13 00:20:00,2.4523,2.4526,2.4518,2.4521,253600000.0
2007-06-13 00:25:00,2.4522,2.45225,2.45176,2.452,260300000.0
2007-06-13 00:30:00,2.4521,2.4521,2.45152,2.452,231700000.0
2007-06-13 00:35:00,2.4518,2.4522,2.4517,2.452,535600001.0
2007-06-13 00:40:00,2.452,2.4523,2.4518,2.4518,296899999.0
2007-06-13 00:45:00,2.4519,2.4524,2.4518,2.4522,270700000.0
2007-06-13 00:50:00,2.4523,2.4524,2.452,2.45215,634200000.0
2007-06-13 00:55:00,2.45225,2.4526,2.4521,2.4525,645500000.0
2007-06-13 01:00:00,2.4525,2.4528,2.45215,2.4527,334800000.0
2007-06-13 01:05:00,2.4528,2.4528,2.4526,2.45275,206900000.0
2007-06-13 01:10:00,2.45275,2.45275,2.4523,2.4527,354800000.0
2007-06-13 01:15:00,2.4527,2.4527,2.4523,2.4526,199000000.0
2007-06-13 01:20:00,2.4526,2.4526,2.45215,2.45215,178800000.0
2007-06-13 01:25:00,2.45162,2.45225,2.45162,2.4522,157100000.0
2007-06-13 01:30:00,2.4522,2.4522,2.45205,2.4521,100400000.0
2007-06-13 01:35:00,2.45215,2.4525,2.4515,2.45175,143200000.0
2007-06-13 01:40:00,2.45177,2.45235,2.45158,2.4519,228600000.0
2007-06-13 01:45:00,2.452,2.452,2.4515,2.452,71400000.0
2007-06-13 01:50:00,2.452,2.4523,2.4517,2.4517,237500000.0
2007-06-13 01:55:00,2.4517,2.4521,2.45135,2.45195,397500000.0
2007-06-13 02:00:00,2.4519,2.4538,2.4519,2.45335,704500000.0
2007-06-13 02:05:00,2.4534,2.4536,2.4521,2.4524,1037400000.0
2007-06-13 02:10:00,2.4526,2.4532,2.4523,2.4528,731500000.0
2007-06-13 02:15:00,2.45285,2.4532,2.4527,2.453,361200000.0
2007-06-13 02:20:00,2.4529,2.4534,2.4528,2.4532,496600000.0
2007-06-13 02:25:00,2.4532,2.4534,2.4526,2.4531,1185900000.0
2007-06-13 02:30:00,2.45305,2.4534,2.4528,2.45315,721300000.0
2007-06-13 02:35:00,2.4532,2.4532,2.4528,2.453,468400000.0
2007-06-13 02:40:00,2.4531,2.4535,2.4529,2.4531,371200000.0
2007-06-13 02:45:00,2.4531,2.4534,2.4528,2.4534,386100000.0
2007-06-13 02:50:00,2.4534,2.4542,2.4532,2.4542,545900000.0
2007-06-13 02:55:00,2.4541,2.4544,2.4539,2.4543,314700000.0
2007-06-13 03:00:00,2.4543,2.4559,2.4542,2.4553,911400000.0
2007-06-13 03:05:00,2.4554,2.4555,2.4549,2.4549,393600000.0
2007-06-13 03:10:00,2.4549,2.4554,2.45465,2.455,656900000.0
2007-06-13 03:15:00,2.4549,2.4552,2.4545,2.455,648300001.0
2007-06-13 03:20:00,2.455,2.45505,2.4542,2.455,839400000.0
2007-06-13 03:25:00,2.455,2.4555,2.4543,2.45467,654400001.0
2007-06-13 03:30:00,2.455,2.4562,2.4549,2.4556,841900000.0
2007-06-13 03:35:00,2.45575,2.4558,2.4548,2.4555,951600000.0
2007-06-13 03:40:00,2.4555,2.4555,2.45495,2.4551,549200000.0
2007-06-13 03:45:00,2.4551,2.45535,2.4548,2.45515,633600000.0
2007-06-13 03:50:00,2.45515,2.4552,2.4546,2.45505,457800000.0
2007-06-13 03:55:00,2.45505,2.4552,2.4547,2.4551,331400001.0
2007-06-13 04:00:00,2.45515,2.4552,2.4547,2.4548,322000000.0
2007-06-13 04:05:00,2.4548,2.45485,2.45395,2.4541,652299999.0
2007-06-13 04:10:00,2.454,2.4541,2.4536,2.4538,746700000.0
2007-06-13 04:15:00,2.4537,2.4538,2.4535,2.45365,372000000.0
2007-06-13 04:20:00,2.4538,2.45395,2.4537,2.4539,373500000.0
2007-06-13 04:25:00,2.4538,2.4545,2.4537,2.454,476900000.0
2007-06-13 04:30:00,2.454,2.4553,2.454,2.45515,782599998.0
2007-06-13 04:35:00,2.45515,2.45525,2.454,2.4544,443500000.0
2007-06-13 04:40:00,2.45445,2.4546,2.4538,2.45397,254000000.0
2007-06-13 04:45:00,2.45445,2.45485,2.4543,2.4543,227700000.0
2007-06-13 04:50:00,2.4543,2.45465,2.4541,2.45415,238800000.0
2007-06-13 04:55:00,2.4542,2.4542,2.4533,2.45355,419200000.0
2007-06-13 05:00:00,2.45355,2.4539,2.4533,2.45355,429200000.0
2007-06-13 05:05:00,2.45355,2.454,2.4533,2.4537,526100000.0
2007-06-13 05:10:00,2.45375,2.454,2.45365,2.4538,137200000.0
2007-06-13 05:15:00,2.4538,2.4539,2.4532,2.45325,362000000.0
2007-06-13 05:20:00,2.45325,2.45335,2.453,2.4531,230100000.0
2007-06-13 05:25:00,2.4531,2.4536,2.45295,2.4534,407400000.0
2007-06-13 05:30:00,2.4534,2.4538,2.4532,2.4536,439300000.0
2007-06-13 05:35:00,2.4536,2.4537,2.4534,2.4536,363500000.0
2007-06-13 05:40:00,2.4536,2.454,2.4536,2.45385,214800000.0
2007-06-13 05:45:00,2.4539,2.45395,2.45334,2.4536,323600000.0
2007-06-13 05:50:00,2.4539,2.45405,2.45338,2.45358,212900000.0
2007-06-13 05:55:00,2.454,2.454,2.4534,2.45395,228900000.0
2007-06-13 06:00:00,2.4539,2.45455,2.4537,2.4543,479899999.0
2007-06-13 06:05:00,2.45425,2.4545,2.45325,2.4535,1082999999.0
2007-06-13 06:10:00,2.4535,2.4542,2.4534,2.4539,794900000.0
2007-06-13 06:15:00,2.45385,2.4546,2.4531,2.4534,1091999999.0
2007-06-13 06:20:00,2.4534,2.45465,2.453,2.4541,1165500000.0
2007-06-13 06:25:00,2.4541,2.45425,2.4525,2.45275,1219000000.0
2007-06-13 06:30:00,2.45275,2.45335,2.45235,2.45305,977100000.0
2007-06-13 06:35:00,2.4527,2.45395,2.4527,2.4537,630900000.0
2007-06-13 06:40:00,2.4536,2.4541,2.45335,2.45385,471000000.0
2007-06-13 06:45:00,2.45385,2.45385,2.45215,2.453,851800000.0
2007-06-13 06:50:00,2.453,2.4534,2.45276,2.45276,667500000.0
2007-06-13 06:55:00,2.4534,2.45365,2.4534,2.4536,240400000.0
2007-06-13 07:00:00,2.4536,2.45365,2.45292,2.45292,371800000.0
2007-06-13 07:05:00,2.4533,2.4533,2.453,2.45315,239200000.0
2007-06-13 07:10:00,2.45315,2.45315,2.45285,2.453,270000000.0
2007-06-13 07:15:00,2.453,2.4534,2.4525,2.4533,432800001.0
2007-06-13 07:20:00,2.45335,2.4536,2.45275,2.45295,608700000.0
2007-06-13 07:25:00,2.4528,2.4532,2.4527,2.4532,363000000.0
2007-06-13 07:30:00,2.4533,2.4535,2.4531,2.4533,256700000.0
2007-06-13 07:35:00,2.45325,2.4535,2.4526,2.4533,360400000.0
2007-06-13 07:40:00,2.4533,2.4534,2.4529,2.4533,991200000.0
2007-06-13 07:45:00,2.4534,2.45365,2.4523,2.45285,1131500000.0
2007-06-13 07:50:00,2.4529,2.4541,2.45285,2.454,606299999.0
2007-06-13 07:55:00,2.4539,2.45495,2.45385,2.4547,597600000.0
2007-06-13 08:00:00,2.45455,2.4549,2.4539,2.4546,560700000.0
2007-06-13 08:05:00,2.4546,2.4551,2.45425,2.4545,634700000.0
2007-06-13 08:10:00,2.45455,2.4549,2.4534,2.4535,735899999.0
2007-06-13 08:15:00,2.4535,2.4536,2.453,2.4532,650200000.0
2007-06-13 08:20:00,2.4532,2.4539,2.453,2.4536,968800000.0
2007-06-13 08:25:00,2.4535,2.4536,2.4525,2.4533,1528600001.0
2007-06-13 08:30:00,2.4533,2.4546,2.4531,2.4545,1158100000.0
2007-06-13 08:35:00,2.4545,2.4553,2.4543,2.4549,1349000000.0
2007-06-13 08:40:00,2.4549,2.4553,2.4546,2.45475,915300000.0
2007-06-13 08:45:00,2.4548,2.4548,2.45355,2.4536,1119599999.0
2007-06-13 08:50:00,2.4537,2.4543,2.4534,2.4538,1480999998.0
2007-06-13 08:55:00,2.4538,2.4547,2.45335,2.4545,2038700003.0
2007-06-13 09:00:00,2.4545,2.4547,2.454,2.4547,1987200000.0
2007-06-13 09:05:00,2.4546,2.4555,2.4545,2.4553,2161400001.0
2007-06-13 09:10:00,2.4553,2.4554,2.4544,2.455,1867599998.0
2007-06-13 09:15:00,2.455,2.455,2.454,2.4541,2517700002.0
2007-06-13 09:20:00,2.4541,2.4544,2.4539,2.4541,2276999999.0
2007-06-13 09:25:00,2.4541,2.4546,2.4536,2.45425,2343099997.0
2007-06-13 09:30:00,2.45425,2.45425,2.45355,2.454,2690600004.0
2007-06-13 09:35:00,2.454,2.455,2.454,2.45435,3614300001.0
2007-06-13 09:40:00,2.4542,2.4547,2.45375,2.4545,3769899999.0
2007-06-13 09:45:00,2.4545,2.4549,2.453,2.453,3228000007.0
2007-06-13 09:50:00,2.453,2.4543,2.453,2.4541,2623900001.0
2007-06-13 09:55:00,2.4541,2.4543,2.4535,2.45375,1710600008.0
2007-06-13 10:00:00,2.4537,2.4544,2.4536,2.4542,1871399996.0
2007-06-13 10:05:00,2.4542,2.4545,2.4539,2.4539,1422200000.0
2007-06-13 10:10:00,2.4539,2.4542,2.4537,2.45395,1709999999.0
2007-06-13 10:15:00,2.45395,2.4541,2.4534,2.4537,2125299993.0
2007-06-13 10:20:00,2.4537,2.4542,2.4534,2.4538,1049799994.0
2007-06-13 10:25:00,2.45375,2.454,2.453,2.4535,1416000002.0
2007-06-13 10:30:00,2.4535,2.4535,2.4499,2.4499,2880200003.0
2007-06-13 10:35:00,2.45,2.452,2.4499,2.45165,3422100004.0
2007-06-13 10:40:00,2.4516,2.4522,2.451,2.451,2982300007.0
2007-06-13 10:45:00,2.451,2.4523,2.4508,2.4519,3028600002.0
2007-06-13 10:50:00,2.4519,2.4519,2.4508,2.45145,1955399999.0
2007-06-13 10:55:00,2.4514,2.4526,2.4513,2.4526,1264100000.0
2007-06-13 11:00:00,2.4527,2.4532,2.45205,2.453,2509799999.0
2007-06-13 11:05:00,2.453,2.4539,2.4526,2.45315,1654699999.0
2007-06-13 11:10:00,2.45315,2.4534,2.4523,2.4527,2214100000.0
2007-06-13 11:15:00,2.4528,2.453,2.4524,2.4524,1401500001.0
2007-06-13 11:20:00,2.45235,2.454,2.4517,2.454,2155899999.0
2007-06-13 11:25:00,2.4537,2.4544,2.4534,2.454,1885299999.0
2007-06-13 11:30:00,2.4541,2.4548,2.4539,2.4543,1320200004.0
2007-06-13 11:35:00,2.4543,2.4546,2.454,2.4546,1352400000.0
2007-06-13 11:40:00,2.4546,2.4547,2.4531,2.45345,1622899999.0
2007-06-13 11:45:00,2.45345,2.45425,2.4534,2.4539,1572399999.0
2007-06-13 11:50:00,2.4539,2.45405,2.4531,2.45385,1402500000.0
2007-06-13 11:55:00,2.4538,2.4538,2.4514,2.45165,1832300000.0
2007-06-13 12:00:00,2.4517,2.4524,2.4508,2.4517,2755400005.0
2007-06-13 12:05:00,2.4518,2.4519,2.4513,2.4517,1330500003.0
2007-06-13 12:10:00,2.4517,2.4526,2.45145,2.45205,2349100007.0
2007-06-13 12:15:00,2.45205,2.45325,2.452,2.4527,2247299999.0
2007-06-13 12:20:00,2.4527,2.4541,2.4527,2.45335,1848800004.0
2007-06-13 12:25:00,2.4534,2.454,2.45325,2.4537,1616500002.0
2007-06-13 12:30:00,2.4537,2.4539,2.453,2.4531,1502400001.0
2007-06-13 12:35:00,2.4531,2.4532,2.4527,2.4529,1293700002.0
2007-06-13 12:40:00,2.4529,2.4544,2.4529,2.4541,1370700003.0
2007-06-13 12:45:00,2.4541,2.4541,2.4533,2.4536,1343599999.0
2007-06-13 12:50:00,2.4536,2.4541,2.453,2.4535,2464400002.0
2007-06-13 12:55:00,2.4534,2.4538,2.453,2.4534,1674100001.0
2007-06-13 13:00:00,2.4534,2.4537,2.4532,2.4533,1167700000.0
2007-06-13 13:05:00,2.45325,2.4534,2.4526,2.4528,1540699996.0
2007-06-13 13:10:00,2.4528,2.4534,2.45275,2.4532,2642399992.0
2007-06-13 13:15:00,2.4532,2.45375,2.4527,2.4531,2947399995.0
2007-06-13 13:20:00,2.4531,2.4532,2.452,2.4522,2568399998.0
2007-06-13 13:25:00,2.4522,2.4525,2.4512,2.4514,3460899999.0
2007-06-13 13:30:00,2.4515,2.4524,2.451,2.45235,1974999998.0
2007-06-13 13:35:00,2.4524,2.45285,2.452,2.4524,1795300001.0
2007-06-13 13:40:00,2.4524,2.4527,2.45215,2.4527,1156800001.0
2007-06-13 13:45:00,2.4527,2.4527,2.452,2.4523,727300000.0
2007-06-13 13:50:00,2.4523,2.4526,2.452,2.4523,1070500000.0
2007-06-13 13:55:00,2.45225,2.4526,2.452,2.452,1279200004.0
2007-06-13 14:00:00,2.4519,2.4522,2.4514,2.4519,1613099998.0
2007-06-13 14:05:00,2.4519,2.45225,2.4509,2.4512,1932800002.0
2007-06-13 14:10:00,2.4513,2.4516,2.4506,2.45095,2466300007.0
2007-06-13 14:15:00,2.45095,2.451,2.44995,2.4504,2053200001.0
2007-06-13 14:20:00,2.4505,2.4507,2.4499,2.4504,2675200005.0
2007-06-13 14:25:00,2.4504,2.4512,2.45,2.45,1755499994.0
2007-06-13 14:30:00,2.4495,2.452,2.4495,2.4513,3380600000.0
2007-06-13 14:35:00,2.4513,2.45135,2.4502,2.4502,3074800001.0
2007-06-13 14:40:00,2.45025,2.4507,2.4491,2.4504,4295000001.0
2007-06-13 14:45:00,2.4507,2.4523,2.4502,2.452,2923900000.0
2007-06-13 14:50:00,2.4519,2.4522,2.4512,2.4519,3031500002.0
2007-06-13 14:55:00,2.45205,2.4522,2.4513,2.4516,3198100000.0
2007-06-13 15:00:00,2.45165,2.4519,2.45005,2.4501,2631799997.0
2007-06-13 15:05:00,2.45005,2.45125,2.45,2.4506,2507100000.0
2007-06-13 15:10:00,2.4506,2.45075,2.4492,2.44975,2507000000.0
2007-06-13 15:15:00,2.44975,2.45,2.4492,2.4497,2922599997.0
2007-06-13 15:20:00,2.4497,2.4504,2.4494,2.4502,2139399996.0
2007-06-13 15:25:00,2.4502,2.4505,2.4498,2.44995,2559799997.0
2007-06-13 15:30:00,2.4501,2.45045,2.4498,2.4504,2219500001.0
2007-06-13 15:35:00,2.4504,2.45075,2.4501,2.4502,1457899999.0
2007-06-13 15:40:00,2.4502,2.4506,2.4501,2.45055,2233899990.0
2007-06-13 15:45:00,2.45055,2.4516,2.45035,2.4508,1882300000.0
2007-06-13 15:50:00,2.4508,2.451,2.4497,2.45005,2460799991.0
2007-06-13 15:55:00,2.45005,2.4505,2.4494,2.4496,2458499998.0
2007-06-13 16:00:00,2.4496,2.4507,2.4496,2.4503,2616400002.0
2007-06-13 16:05:00,2.4504,2.4507,2.4497,2.45035,3050900002.0
2007-06-13 16:10:00,2.4504,2.4509,2.45,2.4507,3567800000.0
2007-06-13 16:15:00,2.4505,2.4508,2.4499,2.4502,3360200007.0
2007-06-13 16:20:00,2.4501,2.4523,2.4501,2.4521,4741800007.0
2007-06-13 16:25:00,2.452,2.4524,2.4518,2.4519,1765900001.0
2007-06-13 16:30:00,2.4519,2.4524,2.4514,2.45205,3345300002.0
2007-06-13 16:35:00,2.4521,2.4533,2.452,2.4527,3752899996.0
2007-06-13 16:40:00,2.4527,2.4535,2.4526,2.4535,3604199996.0
2007-06-13 16:45:00,2.4535,2.4535,2.4527,2.4531,3374699998.0
2007-06-13 16:50:00,2.4531,2.4542,2.4529,2.45385,2960500000.0
2007-06-13 16:55:00,2.4539,2.4542,2.4534,2.4535,2592599993.0
2007-06-13 17:00:00,2.4535,2.4542,2.4534,2.4537,3040800008.0
2007-06-13 17:05:00,2.4537,2.4545,2.4536,2.4544,2304100005.0
2007-06-13 17:10:00,2.4543,2.4551,2.45405,2.455,2772400003.0
2007-06-13 17:15:00,2.4551,2.4551,2.45425,2.45475,2847499991.0
2007-06-13 17:20:00,2.4547,2.4554,2.4546,2.45515,2890500003.0
2007-06-13 17:25:00,2.4552,2.4554,2.45485,2.455,2403799994.0
2007-06-13 17:30:00,2.455,2.4552,2.4543,2.4548,1750900002.0
2007-06-13 17:35:00,2.4548,2.4552,2.4546,2.4547,1674300005.0
2007-06-13 17:40:00,2.4547,2.455,2.45415,2.4544,1163599996.0
2007-06-13 17:45:00,2.4544,2.4549,2.4543,2.4546,1328299999.0
2007-06-13 17:50:00,2.4546,2.4554,2.4545,2.4551,1635500000.0
2007-06-13 17:55:00,2.4551,2.4557,2.4549,2.4554,1287400000.0
2007-06-13 18:00:00,2.4554,2.4557,2.4552,2.4555,259200000.0
2007-06-13 18:05:00,2.4556,2.4562,2.4553,2.456,1702200001.0
2007-06-13 18:10:00,2.456,2.4565,2.4554,2.4562,1734699999.0
2007-06-13 18:15:00,2.4562,2.4568,2.45575,2.4559,2033000004.0
2007-06-13 18:20:00,2.4559,2.4571,2.4557,2.4566,1247100001.0
2007-06-13 18:25:00,2.4566,2.4567,2.4558,2.4561,941099998.0
2007-06-13 18:30:00,2.4561,2.4568,2.4558,2.4564,749700000.0
2007-06-13 18:35:00,2.4564,2.4567,2.4557,2.4559,1661300000.0
2007-06-13 18:40:00,2.4559,2.4569,2.4559,2.4569,1240700000.0
2007-06-13 18:45:00,2.4569,2.4571,2.4565,2.4571,436799999.0
2007-06-13 18:50:00,2.457,2.4571,2.4566,2.45695,711300000.0
2007-06-13 18:55:00,2.4569,2.4572,2.4568,2.4569,704400000.0
2007-06-13 19:00:00,2.4568,2.4568,2.4556,2.4558,638400000.0
2007-06-13 19:05:00,2.4558,2.456,2.4555,2.4556,457800000.0
2007-06-13 19:10:00,2.4556,2.456,2.4552,2.4557,1266100000.0
2007-06-13 19:15:00,2.4557,2.4561,2.4554,2.4557,1850200003.0
2007-06-13 19:20:00,2.4557,2.4562,2.4554,2.4556,1102600004.0
2007-06-13 19:25:00,2.4555,2.45575,2.4548,2.4548,1355200002.0
2007-06-13 19:30:00,2.4548,2.4553,2.4547,2.4548,1289199999.0
2007-06-13 19:35:00,2.4548,2.455,2.4545,2.4548,1240199994.0
2007-06-13 19:40:00,2.4546,2.4555,2.4545,2.4552,531100001.0
2007-06-13 19:45:00,2.4554,2.4554,2.4549,2.455,463400000.0
2007-06-13 19:50:00,2.4551,2.4559,2.45495,2.4559,512700000.0
2007-06-13 19:55:00,2.4559,2.4559,2.4548,2.4553,789800000.0
2007-06-13 20:00:00,2.4552,2.456,2.45495,2.4557,616500000.0
2007-06-13 20:05:00,2.4557,2.456,2.4551,2.4559,633900000.0
2007-06-13 20:10:00,2.456,2.4562,2.4556,2.4557,837300000.0
2007-06-13 20:15:00,2.4558,2.4559,2.4553,2.4557,913400000.0
2007-06-13 20:20:00,2.4557,2.456,2.4555,2.4555,1148899995.0
2007-06-13 20:25:00,2.4556,2.4561,2.4554,2.4555,873899998.0
2007-06-13 20:30:00,2.4554,2.4555,2.4549,2.4552,591200000.0
2007-06-13 20:35:00,2.4552,2.4555,2.4549,2.4552,627600000.0
2007-06-13 20:40:00,2.4552,2.4556,2.455,2.45515,526100002.0
2007-06-13 20:45:00,2.4552,2.4565,2.45495,2.4563,2114900000.0
2007-06-13 20:50:00,2.4563,2.4564,2.4548,2.4549,1311800000.0
2007-06-13 20:55:00,2.4549,2.4552,2.4543,2.4544,2116200001.0
2007-06-13 21:00:00,2.4544,2.4546,2.45385,2.4541,1522600000.0
2007-06-13 21:05:00,2.4541,2.45535,2.4541,2.455,688700000.0
2007-06-13 21:10:00,2.455,2.4556,2.4539,2.45435,1020900000.0
2007-06-13 21:15:00,2.4543,2.45485,2.4543,2.4548,664600000.0
2007-06-13 21:20:00,2.4548,2.4548,2.4543,2.4543,85500000.0
2007-06-13 21:25:00,2.4543,2.4543,2.4539,2.4539,90000000.0
2007-06-13 21:30:00,2.4539,2.4541,2.45385,2.4539,227200000.0
2007-06-13 21:35:00,2.4539,2.4548,2.4538,2.4542,870100000.0
2007-06-13 21:40:00,2.4542,2.45485,2.45365,2.45475,908299999.0
2007-06-13 21:45:00,2.4548,2.45635,2.45455,2.45575,1047500002.0
2007-06-13 21:50:00,2.4558,2.45685,2.4556,2.45625,1170500000.0
2007-06-13 21:55:00,2.4562,2.45645,2.4559,2.4563,629400000.0
2007-06-13 22:00:00,2.4563,2.4567,2.456,2.45655,369600000.0
2007-06-13 22:05:00,2.4566,2.4568,2.45525,2.4557,1111900001.0
2007-06-13 22:10:00,2.45575,2.4559,2.4549,2.4553,766400000.0
2007-06-13 22:15:00,2.4551,2.4558,2.4548,2.45565,642600000.0
2007-06-13 22:20:00,2.45565,2.45565,2.4553,2.4554,307700000.0
2007-06-13 22:25:00,2.4554,2.45625,2.4553,2.45605,698000000.0
2007-06-13 22:30:00,2.45615,2.4564,2.4558,2.4559,457800000.0
2007-06-13 22:35:00,2.4559,2.4565,2.4553,2.45635,641100000.0
2007-06-13 22:40:00,2.4563,2.45635,2.456,2.4561,608200000.0
2007-06-13 22:45:00,2.4561,2.45625,2.4557,2.4562,186400000.0
2007-06-13 22:50:00,2.4562,2.4565,2.4557,2.456,868600000.0
2007-06-13 22:55:00,2.456,2.4561,2.455,2.4554,801800000.0
2007-06-13 23:00:00,2.4553,2.4555,2.4545,2.4548,407400000.0
2007-06-13 23:05:00,2.4549,2.4549,2.4542,2.4545,307900000.0
2007-06-13 23:10:00,2.4545,2.4546,2.4532,2.4538,812500000.0
2007-06-13 23:15:00,2.4539,2.4544,2.4538,2.45435,315800000.0
2007-06-13 23:20:00,2.45435,2.45445,2.4534,2.4539,410500000.0
2007-06-13 23:25:00,2.4536,2.4542,2.4536,2.4537,284700000.0
2007-06-13 23:30:00,2.4539,2.45395,2.45347,2.4537,169200000.0
2007-06-13 23:35:00,2.4537,2.4539,2.45333,2.45375,170400000.0
2007-06-13 23:40:00,2.4537,2.45435,2.4536,2.454,476500000.0
2007-06-13 23:45:00,2.454,2.4552,2.45395,2.4548,416300000.0
2007-06-13 23:50:00,2.4545,2.4549,2.4543,2.4549,189000000.0
2007-06-13 23:55:00,2.4548,2.4548,2.4544,2.4546,205900000.0
2007-06-14 00:00:00,2.4545,2.4545,2.4541,2.4544,138000000.0
2007-06-14 00:05:00,2.4544,2.45455,2.4544,2.45445,94800000.0
2007-06-14 00:10:00,2.45445,2.45485,2.45404,2.45455,204200000.0
2007-06-14 00:15:00,2.45455,2.4548,2.45388,2.4546,152800000.0
2007-06-14 00:20:00,2.45418,2.4546,2.45399,2.4546,167200000.0
2007-06-14 00:25:00,2.4548,2.4548,2.4547,2.4547,50800000.0
2007-06-14 00:30:00,2.4548,2.4548,2.4545,2.4547,81600000.0
2007-06-14 00:35:00,2.4546,2.4547,2.45425,2.4545,219200000.0
2007-06-14 00:40:00,2.4546,2.4547,2.45404,2.4546,216000000.0
2007-06-14 00:45:00,2.4543,2.45465,2.45405,2.4544,328100000.0
2007-06-14 00:50:00,2.4544,2.4548,2.4543,2.4544,408000000.0
2007-06-14 00:55:00,2.4543,2.45465,2.4542,2.4542,379200000.0
2007-06-14 01:00:00,2.45425,2.45445,2.4536,2.4542,289500000.0
2007-06-14 01:05:00,2.4542,2.45425,2.4538,2.4539,197100000.0
2007-06-14 01:10:00,2.45395,2.454,2.45345,2.4539,284700000.0
2007-06-14 01:15:00,2.45385,2.45425,2.4538,2.454,303600000.0
2007-06-14 01:20:00,2.454,2.4545,2.4537,2.45415,439200000.0
2007-06-14 01:25:00,2.45415,2.4546,2.45415,2.45455,382400000.0
2007-06-14 01:30:00,2.4544,2.4547,2.4541,2.4547,395800000.0
2007-06-14 01:35:00,2.45465,2.45495,2.4545,2.4546,178400000.0
2007-06-14 01:40:00,2.4546,2.45495,2.4543,2.4547,418000000.0
2007-06-14 01:45:00,2.45475,2.45495,2.4541,2.4544,235000000.0
2007-06-14 01:50:00,2.4544,2.45445,2.454,2.4544,480000000.0
2007-06-14 01:55:00,2.4544,2.4546,2.454,2.45445,569500000.0
2007-06-14 02:00:00,2.4545,2.4549,2.45425,2.45485,404000000.0
2007-06-14 02:05:00,2.4549,2.4557,2.4545,2.45565,739000000.0
2007-06-14 02:10:00,2.45565,2.4559,2.4553,2.4558,919300000.0
2007-06-14 02:15:00,2.4558,2.4559,2.4556,2.4559,465200000.0
2007-06-14 02:20:00,2.4559,2.45615,2.4555,2.45555,427500000.0
2007-06-14 02:25:00,2.4556,2.45585,2.4548,2.4556,532300000.0
2007-06-14 02:30:00,2.4556,2.4557,2.45495,2.45505,290600000.0
2007-06-14 02:35:00,2.455,2.45515,2.4546,2.45515,285300000.0
2007-06-14 02:40:00,2.45515,2.45515,2.4549,2.4551,185000000.0
2007-06-14 02:45:00,2.4551,2.45525,2.4551,2.45515,172300000.0
2007-06-14 02:50:00,2.45515,2.4556,2.4549,2.4553,585400000.0
2007-06-14 02:55:00,2.4553,2.4554,2.455,2.4552,649400000.0
2007-06-14 03:00:00,2.4552,2.4556,2.45476,2.45495,455600000.0
2007-06-14 03:05:00,2.4553,2.4555,2.4548,2.4552,601500000.0
2007-06-14 03:10:00,2.4552,2.4553,2.45437,2.4549,403500000.0
2007-06-14 03:15:00,2.4549,2.45515,2.45443,2.455,247500000.0
2007-06-14 03:20:00,2.45505,2.45505,2.45442,2.4547,121100000.0
2007-06-14 03:25:00,2.4547,2.4549,2.45436,2.4548,105300000.0
2007-06-14 03:30:00,2.45475,2.455,2.4546,2.4546,490200000.0
2007-06-14 03:35:00,2.4546,2.45495,2.4544,2.45465,231400000.0
2007-06-14 03:40:00,2.4547,2.45475,2.45405,2.45405,265300000.0
2007-06-14 03:45:00,2.45405,2.4544,2.45405,2.4541,405500000.0
2007-06-14 03:50:00,2.4541,2.4549,2.454,2.45425,990899997.0
2007-06-14 03:55:00,2.45425,2.4544,2.4539,2.454,566800000.0
2007-06-14 04:00:00,2.454,2.4543,2.45344,2.45349,284099999.0
2007-06-14 04:05:00,2.4539,2.45435,2.4538,2.4543,300100000.0
2007-06-14 04:10:00,2.4543,2.4544,2.4537,2.454,316900000.0
2007-06-14 04:15:00,2.454,2.4542,2.45345,2.4541,95700000.0
2007-06-14 04:20:00,2.4541,2.4546,2.4537,2.4544,812400000.0
2007-06-14 04:25:00,2.4543,2.4545,2.4537,2.4542,734600000.0
2007-06-14 04:30:00,2.4542,2.4544,2.45355,2.4538,723900001.0
2007-06-14 04:35:00,2.4537,2.4537,2.4529,2.45325,1312299997.0
2007-06-14 04:40:00,2.4532,2.45325,2.4526,2.4527,1026100000.0
2007-06-14 04:45:00,2.45265,2.4529,2.4525,2.4526,674999999.0
2007-06-14 04:50:00,2.4526,2.4532,2.4525,2.453,614100000.0
2007-06-14 04:55:00,2.453,2.4533,2.4524,2.4525,1012399998.0
2007-06-14 05:00:00,2.4525,2.45285,2.45203,2.4525,556500000.0
2007-06-14 05:05:00,2.45265,2.4528,2.45169,2.45265,545999999.0
2007-06-14 05:10:00,2.45265,2.4529,2.45215,2.4526,400300000.0
2007-06-14 05:15:00,2.4526,2.453,2.4525,2.4528,373200000.0
2007-06-14 05:20:00,2.45285,2.4529,2.4524,2.4528,347100001.0
2007-06-14 05:25:00,2.4526,2.453,2.4521,2.4523,425300000.0
2007-06-14 05:30:00,2.4523,2.4525,2.4518,2.4522,247199999.0
2007-06-14 05:35:00,2.4522,2.4527,2.4522,2.4524,261100000.0
2007-06-14 05:40:00,2.4524,2.4527,2.45201,2.45255,430700000.0
2007-06-14 05:45:00,2.4525,2.45295,2.4525,2.4528,304300000.0
2007-06-14 05:50:00,2.4528,2.4528,2.4522,2.4522,287500000.0
2007-06-14 05:55:00,2.4523,2.4523,2.4521,2.4523,363200000.0
2007-06-14 06:00:00,2.4523,2.4523,2.4519,2.4523,196300000.0
2007-06-14 06:05:00,2.4522,2.4523,2.4519,2.4522,155900000.0
2007-06-14 06:10:00,2.4522,2.45255,2.4522,2.4525,244800000.0
2007-06-14 06:15:00,2.4525,2.45255,2.4521,2.4525,641000000.0
2007-06-14 06:20:00,2.4525,2.4525,2.4515,2.45215,1227399999.0
2007-06-14 06:25:00,2.4521,2.45265,2.45205,2.4526,637600000.0
2007-06-14 06:30:00,2.4526,2.4526,2.4523,2.4524,383000000.0
2007-06-14 06:35:00,2.4524,2.4524,2.452,2.4522,398600001.0
2007-06-14 06:40:00,2.4522,2.45235,2.45148,2.45235,79600000.0
2007-06-14 06:45:00,2.45235,2.4524,2.4521,2.4523,216100000.0
2007-06-14 06:50:00,2.4522,2.4523,2.4519,2.45205,291000000.0
2007-06-14 06:55:00,2.4521,2.45245,2.4519,2.45245,256100000.0
2007-06-14 07:00:00,2.45245,2.45275,2.45199,2.45199,233300000.0
2007-06-14 07:05:00,2.45203,2.45265,2.45164,2.45245,591000000.0
2007-06-14 07:10:00,2.45245,2.45245,2.4518,2.45215,159800000.0
2007-06-14 07:15:00,2.45215,2.4523,2.4518,2.4523,503300000.0
2007-06-14 07:20:00,2.4522,2.4525,2.4521,2.45235,283400000.0
2007-06-14 07:25:00,2.45235,2.45255,2.45191,2.45215,336000000.0
2007-06-14 07:30:00,2.45215,2.4526,2.45215,2.45235,835200000.0
2007-06-14 07:35:00,2.45235,2.45235,2.4521,2.4523,209200000.0
2007-06-14 07:40:00,2.4522,2.4525,2.4522,2.4522,554500000.0
2007-06-14 07:45:00,2.4522,2.45255,2.45195,2.45205,534300000.0
2007-06-14 07:50:00,2.45205,2.45205,2.45145,2.45195,653500000.0
2007-06-14 07:55:00,2.45195,2.4526,2.45185,2.4523,681900000.0
2007-06-14 08:00:00,2.4523,2.4532,2.4523,2.4526,1279399997.0
2007-06-14 08:05:00,2.4525,2.4531,2.4521,2.4528,1391400003.0
2007-06-14 08:10:00,2.4529,2.4529,2.4522,2.45275,502700000.0
2007-06-14 08:15:00,2.4527,2.454,2.4526,2.45385,1090900000.0
2007-06-14 08:20:00,2.4538,2.4541,2.4532,2.4532,1302500000.0
2007-06-14 08:25:00,2.4532,2.4534,2.4529,2.4533,1167599995.0
2007-06-14 08:30:00,2.4532,2.4533,2.45255,2.4526,2132600000.0
2007-06-14 08:35:00,2.45265,2.45295,2.4523,2.45295,1673800000.0
2007-06-14 08:40:00,2.45285,2.45295,2.4514,2.45165,2705500003.0
2007-06-14 08:45:00,2.4516,2.4517,2.4503,2.4508,1342900000.0
2007-06-14 08:50:00,2.4508,2.4518,2.4502,2.4507,2546300005.0
2007-06-14 08:55:00,2.45065,2.4513,2.45,2.4501,1786900002.0
2007-06-14 09:00:00,2.4501,2.4511,2.45,2.45025,544900000.0
2007-06-14 09:05:00,2.45015,2.4518,2.44995,2.4518,2172600013.0
2007-06-14 09:10:00,2.4518,2.4522,2.4513,2.45145,1914975009.0
2007-06-14 09:15:00,2.45145,2.4515,2.4502,2.45045,2023850010.0
2007-06-14 09:20:00,2.45045,2.4512,2.4503,2.4512,1126299999.0
2007-06-14 09:25:00,2.4512,2.4523,2.4507,2.4509,1096387500.0
2007-06-14 09:30:00,2.4507,2.4539,2.4502,2.4539,2444574999.0
2007-06-14 09:35:00,2.454,2.4544,2.4523,2.45245,1381150001.0
2007-06-14 09:40:00,2.45245,2.4528,2.4513,2.452,1060482251.0
2007-06-14 09:45:00,2.452,2.45275,2.4517,2.45275,1241399996.0
2007-06-14 09:50:00,2.45275,2.4538,2.4526,2.4536,1597887501.0
2007-06-14 09:55:00,2.4536,2.4545,2.4534,2.4541,836400000.0
2007-06-14 10:00:00,2.4541,2.4542,2.4526,2.4533,2606887499.0
2007-06-14 10:05:00,2.45325,2.4535,2.45175,2.452,2038162500.0
2007-06-14 10:10:00,2.4523,2.4527,2.4515,2.4527,544524997.0
2007-06-14 10:15:00,2.4527,2.453,2.4523,2.453,557451596.0
2007-06-14 10:20:00,2.453,2.4539,2.4522,2.4536,584762499.0
2007-06-14 10:25:00,2.4536,2.4536,2.4522,2.4526,881362500.0
2007-06-14 10:30:00,2.4528,2.4545,2.4528,2.454,1421425000.0
2007-06-14 10:35:00,2.454,2.4543,2.4529,2.4533,2091462492.0
2007-06-14 10:40:00,2.4533,2.4534,2.45145,2.4519,998025002.0
2007-06-14 10:45:00,2.4517,2.4519,2.4502,2.451,2038512494.0
2007-06-14 10:50:00,2.4511,2.4514,2.4501,2.4508,1811524997.0
2007-06-14 10:55:00,2.4508,2.4508,2.4501,2.4502,1812599999.0
2007-06-14 11:00:00,2.4505,2.4512,2.44995,2.451,2494212505.0
2007-06-14 11:05:00,2.451,2.4521,2.4509,2.4511,2174199997.0
2007-06-14 11:10:00,2.4511,2.4522,2.45105,2.4517,692242516.0
2007-06-14 11:15:00,2.4517,2.4522,2.4514,2.4517,433427870.0
2007-06-14 11:20:00,2.4517,2.4519,2.4509,2.4519,924812504.0
2007-06-14 11:25:00,2.4519,2.4519,2.4507,2.4516,758112500.0
2007-06-14 11:30:00,2.4516,2.4517,2.4507,2.4514,2162475000.0
2007-06-14 11:35:00,2.4514,2.4519,2.45075,2.4512,1775862504.0
2007-06-14 11:40:00,2.4513,2.4527,2.4511,2.4525,1716899995.0
2007-06-14 11:45:00,2.4525,2.4527,2.4514,2.4521,1085312501.0
2007-06-14 11:50:00,2.4521,2.4522,2.4513,2.4514,505312499.0
2007-06-14 11:55:00,2.4513,2.4524,2.4513,2.4523,963474995.0
2007-06-14 12:00:00,2.4523,2.4528,2.4519,2.4522,271712500.0
2007-06-14 12:05:00,2.4522,2.4523,2.4515,2.4518,293212500.0
2007-06-14 12:10:00,2.4518,2.4523,2.4492,2.4502,1440475000.0
2007-06-14 12:15:00,2.45,2.45,2.4489,2.4491,2235100005.0
2007-06-14 12:20:00,2.4491,2.4495,2.4487,2.4493,843624999.0
2007-06-14 12:25:00,2.4494,2.4497,2.4491,2.4495,659499997.0
2007-06-14 12:30:00,2.4495,2.4495,2.4473,2.4473,1801574994.0
2007-06-14 12:35:00,2.4473,2.4485,2.44725,2.4484,2558499996.0
2007-06-14 12:40:00,2.4485,2.4485,2.448,2.4483,1503500000.0
2007-06-14 12:45:00,2.4483,2.4489,2.4483,2.4489,1198900011.0
2007-06-14 12:50:00,2.44895,2.4494,2.4487,2.4492,1005300001.0
2007-06-14 12:55:00,2.4494,2.4505,2.4492,2.4503,1997299994.0
2007-06-14 13:00:00,2.4504,2.4511,2.45,2.4506,1319800000.0
2007-06-14 13:05:00,2.4506,2.4521,2.4506,2.45165,1583899999.0
2007-06-14 13:10:00,2.45175,2.45205,2.45125,2.4513,1392599999.0
2007-06-14 13:15:00,2.4513,2.4513,2.4499,2.4499,2275000004.0
2007-06-14 13:20:00,2.45,2.4501,2.4491,2.4491,2133700001.0
2007-06-14 13:25:00,2.4493,2.4496,2.449,2.4491,1081500002.0
2007-06-14 13:30:00,2.4491,2.4491,2.4485,2.4487,2130099996.0
2007-06-14 13:35:00,2.4487,2.4488,2.4483,2.4488,1235100000.0
2007-06-14 13:40:00,2.4489,2.4489,2.4483,2.4487,895699999.0
2007-06-14 13:45:00,2.4487,2.4489,2.4484,2.4485,961299997.0
2007-06-14 13:50:00,2.4486,2.4488,2.4485,2.4486,1325400001.0
2007-06-14 13:55:00,2.4487,2.4487,2.4473,2.4473,1850300001.0
2007-06-14 14:00:00,2.44775,2.4484,2.4473,2.4479,1970899994.0
2007-06-14 14:05:00,2.4479,2.4483,2.4477,2.4479,1443599996.0
2007-06-14 14:10:00,2.4479,2.4486,2.44785,2.44855,1461500001.0
2007-06-14 14:15:00,2.44855,2.449,2.4479,2.4489,2144600007.0
2007-06-14 14:20:00,2.449,2.4494,2.448,2.448,3546999998.0
2007-06-14 14:25:00,2.448,2.4496,2.448,2.4488,3172199996.0
2007-06-14 14:30:00,2.4486,2.4504,2.4484,2.4497,3566600003.0
2007-06-14 14:35:00,2.4498,2.4498,2.4489,2.44955,4088699995.0
2007-06-14 14:40:00,2.44955,2.4502,2.4489,2.4497,4426800003.0
2007-06-14 14:45:00,2.4497,2.4511,2.4492,2.4503,3584800016.0
2007-06-14 14:50:00,2.4504,2.4513,2.4501,2.45045,3401900002.0
2007-06-14 14:55:00,2.45045,2.451,2.4501,2.4508,2983200003.0
2007-06-14 15:00:00,2.4508,2.4512,2.4499,2.45,3052400004.0
2007-06-14 15:05:00,2.45,2.4503,2.4498,2.4503,1945799995.0
2007-06-14 15:10:00,2.4503,2.4507,2.4502,2.4506,2082000003.0
2007-06-14 15:15:00,2.45055,2.45065,2.4499,2.45005,1560700004.0
2007-06-14 15:20:00,2.45005,2.45035,2.4498,2.45,1514000003.0
2007-06-14 15:25:00,2.45005,2.4503,2.4499,2.44995,1447499999.0
2007-06-14 15:30:00,2.4501,2.4506,2.4496,2.4505,1992400006.0
2007-06-14 15:35:00,2.4505,2.4507,2.45,2.4506,2147400003.0
2007-06-14 15:40:00,2.4505,2.45105,2.44985,2.4503,2364200002.0
2007-06-14 15:45:00,2.45025,2.4504,2.4498,2.4503,1684000000.0
2007-06-14 15:50:00,2.4503,2.4503,2.4492,2.4494,2097700004.0
2007-06-14 15:55:00,2.44945,2.451,2.44945,2.4506,2778500011.0
2007-06-14 16:00:00,2.4506,2.45155,2.4506,2.45125,2221999999.0
2007-06-14 16:05:00,2.45135,2.4519,2.4508,2.4518,2819300002.0
2007-06-14 16:10:00,2.45175,2.4518,2.4508,2.45085,2111900002.0
2007-06-14 16:15:00,2.4509,2.4516,2.4504,2.4508,2975200007.0
2007-06-14 16:20:00,2.4508,2.452,2.4508,2.45175,2495799997.0
2007-06-14 16:25:00,2.4518,2.4519,2.4513,2.45155,1546899999.0
2007-06-14 16:30:00,2.4516,2.4519,2.4498,2.4501,2941999995.0
2007-06-14 16:35:00,2.4501,2.4511,2.4498,2.4511,3096400013.0
2007-06-14 16:40:00,2.4511,2.4513,2.4507,2.4512,1788000002.0
2007-06-14 16:45:00,2.4512,2.4513,2.4505,2.4506,1816299999.0
2007-06-14 16:50:00,2.4506,2.4506,2.4497,2.4499,1973499999.0
2007-06-14 16:55:00,2.45,2.452,2.4499,2.452,2905600000.0
2007-06-14 17:00:00,2.4521,2.4527,2.4519,2.4524,3920100012.0
2007-06-14 17:05:00,2.4524,2.4528,2.4522,2.4526,2630800006.0
2007-06-14 17:10:00,2.4526,2.4535,2.4524,2.45265,2062600000.0
2007-06-14 17:15:00,2.45265,2.4528,2.4519,2.4523,1137400000.0
2007-06-14 17:20:00,2.4523,2.4528,2.4521,2.4526,1479699999.0
2007-06-14 17:25:00,2.4526,2.4527,2.45205,2.4521,834999999.0
2007-06-14 17:30:00,2.4521,2.4528,2.452,2.45235,1519199998.0
2007-06-14 17:35:00,2.4524,2.4527,2.4521,2.4523,592800000.0
2007-06-14 17:40:00,2.4523,2.4526,2.4519,2.4519,1014499997.0
2007-06-14 17:45:00,2.452,2.4523,2.4519,2.452,968899998.0
2007-06-14 17:50:00,2.452,2.4522,2.4516,2.452,1185400000.0
2007-06-14 17:55:00,2.45185,2.4527,2.4516,2.4523,1183400000.0
2007-06-14 18:00:00,2.4524,2.4529,2.452,2.4521,528500000.0
2007-06-14 18:05:00,2.4522,2.4528,2.4521,2.4524,543900000.0
2007-06-14 18:10:00,2.4523,2.4523,2.4518,2.452,344400000.0
2007-06-14 18:15:00,2.4521,2.45265,2.4519,2.45235,639700000.0
2007-06-14 18:20:00,2.4525,2.4529,2.4523,2.4523,341300000.0
2007-06-14 18:25:00,2.4523,2.4533,2.45195,2.45305,863700000.0
2007-06-14 18:30:00,2.453,2.4531,2.4527,2.4531,802500000.0
2007-06-14 18:35:00,2.4531,2.45325,2.4529,2.4531,371600000.0
2007-06-14 18:40:00,2.4531,2.45325,2.4524,2.4532,420300000.0
2007-06-14 18:45:00,2.4532,2.4534,2.4529,2.4532,487500001.0
2007-06-14 18:50:00,2.4532,2.4542,2.4532,2.4539,408400000.0
2007-06-14 18:55:00,2.454,2.4547,2.45385,2.4542,921400000.0
2007-06-14 19:00:00,2.4541,2.4542,2.4533,2.4535,787000000.0
2007-06-14 19:05:00,2.4536,2.4547,2.45299,2.4546,815900000.0
2007-06-14 19:10:00,2.4546,2.4548,2.4541,2.4547,938299999.0
2007-06-14 19:15:00,2.4547,2.4555,2.4547,2.4551,525800000.0
2007-06-14 19:20:00,2.4552,2.4553,2.4547,2.4548,444199999.0
2007-06-14 19:25:00,2.4548,2.4551,2.4543,2.4547,851400000.0
2007-06-14 19:30:00,2.4549,2.4549,2.4543,2.4547,611400000.0
2007-06-14 19:35:00,2.4547,2.4554,2.4543,2.4552,800400000.0
2007-06-14 19:40:00,2.45505,2.4555,2.455,2.4552,288699999.0
2007-06-14 19:45:00,2.4553,2.4565,2.4549,2.4565,1180899999.0
2007-06-14 19:50:00,2.4565,2.4569,2.4562,2.4565,1148100002.0
2007-06-14 19:55:00,2.4565,2.4571,2.4564,2.45675,639800000.0
2007-06-14 20:00:00,2.45645,2.45685,2.45597,2.45615,822900001.0
2007-06-14 20:05:00,2.45615,2.4564,2.4559,2.4561,765000000.0
2007-06-14 20:10:00,2.456,2.4566,2.4559,2.4564,1092600000.0
2007-06-14 20:15:00,2.45645,2.45645,2.4552,2.4555,938699999.0
2007-06-14 20:20:00,2.4554,2.4558,2.4549,2.455,1030300000.0
2007-06-14 20:25:00,2.455,2.4562,2.455,2.4555,814300000.0
2007-06-14 20:30:00,2.4556,2.4558,2.455,2.4555,799600000.0
2007-06-14 20:35:00,2.4555,2.4555,2.455,2.4553,607300000.0
2007-06-14 20:40:00,2.4553,2.4554,2.4548,2.4548,164000000.0
2007-06-14 20:45:00,2.4548,2.4553,2.4547,2.45505,515000000.0
2007-06-14 20:50:00,2.455,2.4556,2.4548,2.4553,656999999.0
2007-06-14 20:55:00,2.45535,2.4557,2.4549,2.4552,1041500000.0
2007-06-14 21:00:00,2.4552,2.4553,2.4547,2.4547,698500000.0
2007-06-14 21:05:00,2.4547,2.4549,2.4544,2.4545,513200000.0
2007-06-14 21:10:00,2.45455,2.4546,2.45395,2.4544,429300000.0
2007-06-14 21:15:00,2.4545,2.45455,2.4542,2.45435,474899999.0
2007-06-14 21:20:00,2.4544,2.4549,2.4541,2.45475,303000000.0
2007-06-14 21:25:00,2.45475,2.4553,2.4545,2.4547,406400000.0
2007-06-14 21:30:00,2.4547,2.455,2.45455,2.4548,448400000.0
2007-06-14 21:35:00,2.4548,2.455,2.4546,2.45495,290600000.0
2007-06-14 21:40:00,2.45495,2.45515,2.4547,2.4548,295300000.0
2007-06-14 21:45:00,2.4548,2.4558,2.4548,2.45575,318800000.0
2007-06-14 21:50:00,2.45575,2.45615,2.4555,2.4558,486400000.0
2007-06-14 21:55:00,2.45575,2.4558,2.4553,2.45535,520200000.0
2007-06-14 22:00:00,2.45535,2.4557,2.4547,2.4553,252500000.0
2007-06-14 22:05:00,2.4554,2.4554,2.45505,2.4551,283900000.0
2007-06-14 22:10:00,2.4551,2.4554,2.4551,2.45535,104000000.0
2007-06-14 22:15:00,2.45535,2.4555,2.4552,2.45545,211400000.0
2007-06-14 22:20:00,2.4554,2.4554,2.45525,2.4553,95200000.0
2007-06-14 22:25:00,2.4554,2.4554,2.4548,2.4548,194000000.0
2007-06-14 22:30:00,2.4548,2.455,2.4546,2.4549,187300000.0
2007-06-14 22:35:00,2.455,2.455,2.4547,2.4548,167000000.0
2007-06-14 22:40:00,2.4548,2.455,2.4546,2.45465,235400000.0
2007-06-14 22:45:00,2.45475,2.45505,2.45465,2.45485,364400000.0
2007-06-14 22:50:00,2.4549,2.4553,2.4543,2.4546,384500000.0
2007-06-14 22:55:00,2.4547,2.45475,2.4532,2.4538,587800000.0
2007-06-14 23:00:00,2.4539,2.4547,2.4535,2.4544,286000000.0
2007-06-14 23:05:00,2.4542,2.4546,2.45378,2.4545,253500000.0
2007-06-14 23:10:00,2.4545,2.4549,2.4541,2.45415,508600000.0
2007-06-14 23:15:00,2.45425,2.4546,2.4535,2.454,451800000.0
2007-06-14 23:20:00,2.4539,2.4544,2.45385,2.45405,222200000.0
2007-06-14 23:25:00,2.4541,2.4545,2.4538,2.4544,178000000.0
2007-06-14 23:30:00,2.4545,2.45465,2.454,2.45425,166200000.0
2007-06-14 23:35:00,2.45425,2.45445,2.45393,2.45402,144300000.0
2007-06-14 23:40:00,2.45455,2.4549,2.454,2.45475,327600000.0
2007-06-14 23:45:00,2.4546,2.45495,2.4543,2.4548,241500000.0
2007-06-14 23:50:00,2.4548,2.45525,2.4546,2.4549,136200000.0
2007-06-14 23:55:00,2.45495,2.4553,2.4542,2.45445,418200000.0
2007-06-15 00:00:00,2.45445,2.4548,2.45363,2.4545,252562500.0
2007-06-15 00:05:00,2.4545,2.4548,2.45445,2.4548,9687500.0
2007-06-15 00:10:00,2.45426,2.4554,2.45415,2.4551,221075000.0
2007-06-15 00:15:00,2.4551,2.4553,2.4545,2.4553,210075000.0
2007-06-15 00:20:00,2.4554,2.4556,2.45505,2.4554,36000000.0
2007-06-15 00:25:00,2.4554,2.45565,2.4545,2.4546,411487500.0
2007-06-15 00:30:00,2.4547,2.45485,2.45385,2.45455,168800000.0
2007-06-15 00:35:00,2.45455,2.4554,2.4543,2.4547,301400000.0
2007-06-15 00:40:00,2.4549,2.4554,2.45375,2.45425,348700000.0
2007-06-15 00:45:00,2.4544,2.45505,2.4542,2.4548,379900000.0
2007-06-15 00:50:00,2.4548,2.4552,2.454,2.4544,527400000.0
2007-06-15 00:55:00,2.45445,2.4551,2.45396,2.4546,280950000.0
2007-06-15 01:00:00,2.4546,2.45465,2.454,2.45455,1110300000.0
2007-06-15 01:05:00,2.45455,2.45475,2.4542,2.45455,293200000.0
2007-06-15 01:10:00,2.45455,2.4548,2.454,2.45415,316000000.0
2007-06-15 01:15:00,2.45425,2.45475,2.454,2.45417,401000000.0
2007-06-15 01:20:00,2.4546,2.455,2.4544,2.4546,375300000.0
2007-06-15 01:25:00,2.4546,2.45505,2.45379,2.45421,343600000.0
2007-06-15 01:30:00,2.45435,2.45445,2.45376,2.4543,147300000.0
2007-06-15 01:35:00,2.45381,2.45412,2.45381,2.454,201200000.0
2007-06-15 01:40:00,2.45389,2.45475,2.45383,2.45475,146800000.0
2007-06-15 01:45:00,2.45485,2.45525,2.4547,2.4552,371500000.0
2007-06-15 01:50:00,2.4553,2.4555,2.45485,2.4551,100912500.0
2007-06-15 01:55:00,2.4551,2.4551,2.4541,2.45435,388950000.0
2007-06-15 02:00:00,2.4544,2.45495,2.45405,2.45455,454400000.0
2007-06-15 02:05:00,2.45455,2.4546,2.45425,2.4544,229800000.0
2007-06-15 02:10:00,2.45378,2.4546,2.45378,2.45415,341400000.0
2007-06-15 02:15:00,2.45415,2.45415,2.4535,2.4539,316300000.0
2007-06-15 02:20:00,2.4539,2.4544,2.4539,2.4544,115100000.0
2007-06-15 02:25:00,2.4544,2.45465,2.4531,2.4536,263200000.0
2007-06-15 02:30:00,2.45355,2.45355,2.4531,2.4532,235100000.0
2007-06-15 02:35:00,2.4531,2.45335,2.4525,2.4526,257400000.0
2007-06-15 02:40:00,2.4526,2.4532,2.4525,2.4528,339900000.0
2007-06-15 02:45:00,2.4527,2.4527,2.45245,2.45255,345500000.0
2007-06-15 02:50:00,2.45255,2.4529,2.4525,2.4528,226000000.0
2007-06-15 02:55:00,2.4527,2.4529,2.4525,2.45255,341500000.0
2007-06-15 03:00:00,2.4527,2.4527,2.45201,2.4525,458300001.0
2007-06-15 03:05:00,2.45202,2.4527,2.45197,2.4527,372400000.0
2007-06-15 03:10:00,2.45265,2.4527,2.4522,2.4527,433600000.0
2007-06-15 03:15:00,2.4527,2.4528,2.452,2.4523,799600001.0
2007-06-15 03:20:00,2.4523,2.45235,2.4521,2.4523,83600000.0
2007-06-15 03:25:00,2.4523,2.4523,2.45154,2.45182,107200000.0
2007-06-15 03:30:00,2.45175,2.4526,2.4516,2.4525,378800000.0
2007-06-15 03:35:00,2.45185,2.4527,2.45185,2.4525,225900000.0
2007-06-15 03:40:00,2.45211,2.45285,2.45192,2.4522,533000001.0
2007-06-15 03:45:00,2.45225,2.4525,2.4522,2.4525,131600000.0
2007-06-15 03:50:00,2.4524,2.4525,2.4523,2.4524,33600000.0
2007-06-15 03:55:00,2.4523,2.4526,2.4523,2.45245,98300000.0
2007-06-15 04:00:00,2.4525,2.4528,2.4524,2.4527,151500000.0
2007-06-15 04:05:00,2.4527,2.4529,2.4525,2.4527,161600000.0
2007-06-15 04:10:00,2.4528,2.4531,2.452,2.4521,389400000.0
2007-06-15 04:15:00,2.4522,2.4526,2.4518,2.4519,331000000.0
2007-06-15 04:20:00,2.4519,2.4521,2.4512,2.4513,576900000.0
2007-06-15 04:25:00,2.45135,2.4516,2.451,2.4513,530600000.0
2007-06-15 04:30:00,2.4512,2.452,2.4511,2.45155,461499999.0
2007-06-15 04:35:00,2.4515,2.4523,2.4515,2.4518,676800001.0
2007-06-15 04:40:00,2.4518,2.45215,2.45165,2.45215,286400000.0
2007-06-15 04:45:00,2.4512,2.45225,2.4512,2.45225,146000000.0
2007-06-15 04:50:00,2.45225,2.45235,2.4521,2.4521,413700000.0
2007-06-15 04:55:00,2.4522,2.4524,2.452,2.45235,208200000.0
2007-06-15 05:00:00,2.4524,2.45275,2.45187,2.45215,340400000.0
2007-06-15 05:05:00,2.45245,2.4527,2.4524,2.4527,238800000.0
2007-06-15 05:10:00,2.45233,2.4527,2.45217,2.4525,264000000.0
2007-06-15 05:15:00,2.4525,2.4527,2.45189,2.45192,216400000.0
2007-06-15 05:20:00,2.4525,2.45255,2.45176,2.45206,196300000.0
2007-06-15 05:25:00,2.4525,2.4532,2.4525,2.4526,558700000.0
2007-06-15 05:30:00,2.45265,2.4529,2.4526,2.4527,150600000.0
2007-06-15 05:35:00,2.4527,2.4528,2.4525,2.4528,275200000.0
2007-06-15 05:40:00,2.45275,2.4529,2.4526,2.4528,170800000.0
2007-06-15 05:45:00,2.4529,2.4532,2.4528,2.4531,337899999.0
2007-06-15 05:50:00,2.4531,2.4532,2.45205,2.4531,176700000.0
2007-06-15 05:55:00,2.4531,2.4532,2.45265,2.4528,268400000.0
2007-06-15 06:00:00,2.4528,2.45335,2.45258,2.4531,261900000.0
2007-06-15 06:05:00,2.4531,2.4532,2.4528,2.4529,231500000.0
2007-06-15 06:10:00,2.453,2.45305,2.45231,2.453,219600000.0
2007-06-15 06:15:00,2.45305,2.4534,2.45285,2.4529,160800000.0
2007-06-15 06:20:00,2.4529,2.453,2.45236,2.4529,197000000.0
2007-06-15 06:25:00,2.4529,2.453,2.4522,2.45242,260400000.0
2007-06-15 06:30:00,2.4528,2.4531,2.45236,2.45257,218300000.0
2007-06-15 06:35:00,2.45238,2.453,2.45238,2.453,92000000.0
2007-06-15 06:40:00,2.453,2.45345,2.45274,2.4534,124000000.0
2007-06-15 06:45:00,2.4534,2.4534,2.4531,2.4533,190800000.0
2007-06-15 06:50:00,2.45293,2.4537,2.45278,2.4537,449200000.0
2007-06-15 06:55:00,2.4537,2.4538,2.4536,2.45365,85500000.0
2007-06-15 07:00:00,2.45365,2.45395,2.45355,2.4536,314000000.0
2007-06-15 07:05:00,2.4536,2.45365,2.45315,2.45335,424100000.0
2007-06-15 07:10:00,2.4534,2.4539,2.45291,2.4535,328400000.0
2007-06-15 07:15:00,2.4535,2.45365,2.4529,2.45305,467600000.0
2007-06-15 07:20:00,2.45315,2.45345,2.4529,2.45335,279200000.0
2007-06-15 07:25:00,2.45345,2.45345,2.453,2.4531,387300001.0
2007-06-15 07:30:00,2.453,2.4532,2.453,2.45315,55200000.0
2007-06-15 07:35:00,2.4529,2.45335,2.45247,2.45255,852600000.0
2007-06-15 07:40:00,2.453,2.4533,2.4525,2.4531,500000000.0
2007-06-15 07:45:00,2.453,2.45315,2.4525,2.4525,437900000.0
2007-06-15 07:50:00,2.4525,2.4529,2.4524,2.45265,264400000.0
2007-06-15 07:55:00,2.4526,2.45285,2.4525,2.4527,287200000.0
2007-06-15 08:00:00,2.4527,2.4532,2.4525,2.453,777099999.0
2007-06-15 08:05:00,2.45305,2.4536,2.4527,2.45325,676400000.0
2007-06-15 08:10:00,2.45325,2.4543,2.453,2.4541,601800000.0
2007-06-15 08:15:00,2.4541,2.4544,2.4536,2.454,463500000.0
2007-06-15 08:20:00,2.454,2.4551,2.4534,2.4534,949700000.0
2007-06-15 08:25:00,2.4534,2.4536,2.4526,2.453,1457100000.0
2007-06-15 08:30:00,2.4531,2.4537,2.4524,2.4525,1610000001.0
2007-06-15 08:35:00,2.4525,2.4528,2.4522,2.4522,1318599991.0
2007-06-15 08:40:00,2.4523,2.4527,2.452,2.4521,2165599995.0
2007-06-15 08:45:00,2.4523,2.4526,2.4519,2.4523,1415299999.0
2007-06-15 08:50:00,2.4523,2.45245,2.45135,2.45155,937558902.0
2007-06-15 08:55:00,2.45155,2.4527,2.4513,2.4527,1687599999.0
2007-06-15 09:00:00,2.4527,2.4536,2.45255,2.4534,1341699999.0
2007-06-15 09:05:00,2.4534,2.4541,2.4534,2.45385,888700000.0
2007-06-15 09:10:00,2.45385,2.4539,2.45325,2.4533,957799999.0
2007-06-15 09:15:00,2.4533,2.4536,2.4531,2.4535,789399996.0
2007-06-15 09:20:00,2.4535,2.4535,2.45245,2.45265,1264400000.0
2007-06-15 09:25:00,2.45265,2.4527,2.452,2.4527,1295400000.0
2007-06-15 09:30:00,2.4527,2.4528,2.4524,2.4525,1185999999.0
2007-06-15 09:35:00,2.4525,2.45375,2.45245,2.4529,2127100008.0
2007-06-15 09:40:00,2.4529,2.4533,2.4524,2.453,1923799999.0
2007-06-15 09:45:00,2.45305,2.4531,2.4516,2.45175,1517299992.0
2007-06-15 09:50:00,2.4518,2.4523,2.45175,2.4521,2022200004.0
2007-06-15 09:55:00,2.4521,2.4523,2.4518,2.452,1243099999.0
2007-06-15 10:00:00,2.452,2.452,2.4512,2.4514,1076100000.0
2007-06-15 10:05:00,2.4514,2.4515,2.45115,2.45145,1260500001.0
2007-06-15 10:10:00,2.45145,2.4517,2.451,2.4511,1541099999.0
2007-06-15 10:15:00,2.4511,2.4514,2.4504,2.45065,1799999996.0
2007-06-15 10:20:00,2.4507,2.4512,2.4507,2.45095,2070400000.0
2007-06-15 10:25:00,2.451,2.4516,2.45075,2.4514,2270699999.0
2007-06-15 10:30:00,2.4514,2.4519,2.45125,2.4519,2342599990.0
2007-06-15 10:35:00,2.4519,2.45235,2.4517,2.4521,2214099996.0
2007-06-15 10:40:00,2.4522,2.4528,2.4519,2.4528,2308999994.0
2007-06-15 10:45:00,2.4527,2.4533,2.4525,2.453,1719499999.0
2007-06-15 10:50:00,2.4528,2.4541,2.4528,2.4538,1582999995.0
2007-06-15 10:55:00,2.4538,2.4539,2.45325,2.4534,2377399991.0
2007-06-15 11:00:00,2.4534,2.4537,2.453,2.4532,2042099997.0
2007-06-15 11:05:00,2.4533,2.4537,2.4531,2.4533,1176500003.0
2007-06-15 11:10:00,2.4532,2.4535,2.453,2.4533,1725499998.0
2007-06-15 11:15:00,2.4532,2.4534,2.4528,2.453,1301600000.0
2007-06-15 11:20:00,2.4531,2.4535,2.4529,2.4533,1043500000.0
2007-06-15 11:25:00,2.4533,2.4536,2.45305,2.4533,735900000.0
2007-06-15 11:30:00,2.45325,2.45345,2.4531,2.4532,404300000.0
2007-06-15 11:35:00,2.4532,2.4537,2.4532,2.4532,1636800001.0
2007-06-15 11:40:00,2.4531,2.4534,2.4528,2.4533,1439299997.0
2007-06-15 11:45:00,2.4532,2.4535,2.453,2.4531,1336800000.0
2007-06-15 11:50:00,2.4531,2.4538,2.4528,2.45375,1598099999.0
2007-06-15 11:55:00,2.45375,2.4544,2.4535,2.4539,2457199993.0
2007-06-15 12:00:00,2.4539,2.4542,2.4536,2.4537,1601999999.0
2007-06-15 12:05:00,2.4538,2.45405,2.4534,2.4536,1642399998.0
2007-06-15 12:10:00,2.4536,2.4537,2.4531,2.4535,1039099999.0
2007-06-15 12:15:00,2.4534,2.4535,2.4531,2.4533,1311200003.0
2007-06-15 12:20:00,2.4534,2.4536,2.4532,2.4534,1073500000.0
2007-06-15 12:25:00,2.4534,2.4534,2.4529,2.453,1168300005.0
2007-06-15 12:30:00,2.453,2.4533,2.4529,2.4533,557100000.0
2007-06-15 12:35:00,2.4533,2.4543,2.4531,2.4541,1548500000.0
2007-06-15 12:40:00,2.4541,2.4543,2.4538,2.4541,2355500002.0
2007-06-15 12:45:00,2.45415,2.4547,2.4541,2.45435,1034399999.0
2007-06-15 12:50:00,2.45435,2.45445,2.45375,2.4541,1383200007.0
2007-06-15 12:55:00,2.4541,2.4542,2.4531,2.4533,1386399999.0
2007-06-15 13:00:00,2.4533,2.4545,2.4533,2.4545,887300002.0
2007-06-15 13:05:00,2.4545,2.4545,2.4542,2.4544,711600001.0
2007-06-15 13:10:00,2.45425,2.4545,2.4535,2.4535,1043400000.0
2007-06-15 13:15:00,2.4535,2.4536,2.4531,2.4534,1379399995.0
2007-06-15 13:20:00,2.4534,2.4535,2.4531,2.4535,264800000.0
2007-06-15 13:25:00,2.4535,2.45355,2.4526,2.4529,1731800001.0
2007-06-15 13:30:00,2.4526,2.4531,2.4526,2.453,1062999994.0
2007-06-15 13:35:00,2.453,2.4536,2.4529,2.4536,828099997.0
2007-06-15 13:40:00,2.4536,2.4536,2.4528,2.453,1173400001.0
2007-06-15 13:45:00,2.453,2.4531,2.4528,2.45295,356900000.0
2007-06-15 13:50:00,2.45295,2.45305,2.45255,2.45255,591700000.0
2007-06-15 13:55:00,2.45255,2.453,2.45255,2.453,492000000.0
2007-06-15 14:00:00,2.453,2.4534,2.4526,2.45285,1938999999.0
2007-06-15 14:05:00,2.45285,2.45285,2.452,2.452,1004700000.0
2007-06-15 14:10:00,2.452,2.4523,2.45175,2.4522,778699994.0
2007-06-15 14:15:00,2.4523,2.4523,2.4513,2.4516,2302599997.0
2007-06-15 14:20:00,2.4516,2.4521,2.4511,2.4514,1437199998.0
2007-06-15 14:25:00,2.4514,2.4519,2.4495,2.4512,1428200002.0
2007-06-15 14:30:00,2.4505,2.4543,2.4505,2.45405,3210100001.0
2007-06-15 14:35:00,2.45405,2.4546,2.4531,2.4538,4393600001.0
2007-06-15 14:40:00,2.4538,2.455,2.4533,2.4548,4532400001.0
2007-06-15 14:45:00,2.4548,2.45495,2.4535,2.454,3533800002.0
2007-06-15 14:50:00,2.454,2.4549,2.4538,2.4544,4282299996.0
2007-06-15 14:55:00,2.4544,2.455,2.45375,2.4548,3854899999.0
2007-06-15 15:00:00,2.4547,2.4552,2.4536,2.4549,3763599999.0
2007-06-15 15:05:00,2.4549,2.45565,2.4549,2.4551,2349499997.0
2007-06-15 15:10:00,2.4551,2.4553,2.4534,2.4537,2417599995.0
2007-06-15 15:15:00,2.4537,2.4561,2.4537,2.4556,5007799994.0
2007-06-15 15:20:00,2.4555,2.4571,2.4554,2.45645,3410100001.0
2007-06-15 15:25:00,2.45645,2.4567,2.4558,2.4558,2108200002.0
2007-06-15 15:30:00,2.4558,2.4561,2.4552,2.456,2568799994.0
2007-06-15 15:35:00,2.456,2.4565,2.4556,2.4557,3287199998.0
2007-06-15 15:40:00,2.4558,2.4558,2.4546,2.4549,3201800007.0
2007-06-15 15:45:00,2.455,2.4559,2.4549,2.4559,736700000.0
2007-06-15 15:50:00,2.4559,2.4562,2.4555,2.4558,1989699999.0
2007-06-15 15:55:00,2.4558,2.45615,2.4549,2.455,2455200000.0
2007-06-15 16:00:00,2.4552,2.456,2.4545,2.4553,2683999999.0
2007-06-15 16:05:00,2.4552,2.4572,2.4552,2.457,3261200002.0
2007-06-15 16:10:00,2.457,2.458,2.4568,2.457,3107799999.0
2007-06-15 16:15:00,2.4571,2.4577,2.4567,2.4574,2551500001.0
2007-06-15 16:20:00,2.4576,2.4589,2.4572,2.45765,2829300006.0
2007-06-15 16:25:00,2.4576,2.4581,2.4568,2.4568,1774200001.0
2007-06-15 16:30:00,2.4568,2.4572,2.45675,2.4568,1464800003.0
2007-06-15 16:35:00,2.4568,2.458,2.4568,2.4575,1808500001.0
2007-06-15 16:40:00,2.4576,2.4578,2.4567,2.4576,1955800000.0
2007-06-15 16:45:00,2.4576,2.4582,2.4572,2.4578,1575500003.0
2007-06-15 16:50:00,2.4578,2.4581,2.4567,2.457,1599400001.0
2007-06-15 16:55:00,2.457,2.45715,2.456,2.45645,2924000003.0
2007-06-15 17:00:00,2.45645,2.4575,2.4563,2.4575,2172300003.0
2007-06-15 17:05:00,2.4575,2.4575,2.45685,2.457,1497200002.0
2007-06-15 17:10:00,2.457,2.4571,2.4561,2.4564,1921999998.0
2007-06-15 17:15:00,2.4565,2.457,2.4559,2.45635,1991800000.0
2007-06-15 17:20:00,2.45635,2.4566,2.4556,2.4565,1841200000.0
2007-06-15 17:25:00,2.4564,2.4565,2.4559,2.4562,1671400000.0
2007-06-15 17:30:00,2.4562,2.4565,2.4559,2.45645,1278700000.0
2007-06-15 17:35:00,2.45645,2.4568,2.4561,2.4567,1496500000.0
2007-06-15 17:40:00,2.4567,2.4567,2.4559,2.4561,1085000001.0
2007-06-15 17:45:00,2.4561,2.4565,2.4556,2.4563,1650700001.0
2007-06-15 17:50:00,2.4563,2.4571,2.456,2.457,1443400005.0
2007-06-15 17:55:00,2.457,2.4572,2.4559,2.456,1219199997.0
2007-06-15 18:00:00,2.456,2.4572,2.4559,2.4571,1246800000.0
2007-06-15 18:05:00,2.4571,2.4576,2.457,2.4576,725200000.0
2007-06-15 18:10:00,2.4576,2.4582,2.4574,2.4578,999000000.0
2007-06-15 18:15:00,2.4578,2.4578,2.457,2.4573,783700000.0
2007-06-15 18:20:00,2.4573,2.4573,2.4563,2.4569,1440000002.0
2007-06-15 18:25:00,2.4569,2.4571,2.4564,2.4566,702800000.0
2007-06-15 18:30:00,2.4566,2.4566,2.456,2.4561,984300000.0
2007-06-15 18:35:00,2.4562,2.4564,2.456,2.45615,1241200000.0
2007-06-15 18:40:00,2.4562,2.4565,2.4561,2.4561,665400000.0
2007-06-15 18:45:00,2.4561,2.4567,2.4559,2.4563,1080300000.0
2007-06-15 18:50:00,2.4563,2.45635,2.45576,2.4562,883600000.0
2007-06-15 18:55:00,2.4562,2.4566,2.4557,2.4562,1047800000.0
2007-06-15 19:00:00,2.4562,2.4564,2.4555,2.45575,1025399999.0
2007-06-15 19:05:00,2.456,2.4562,2.4556,2.4558,1040900000.0
2007-06-15 19:10:00,2.4558,2.456,2.4555,2.456,535900000.0
2007-06-15 19:15:00,2.456,2.456,2.4555,2.4557,307700000.0
2007-06-15 19:20:00,2.4557,2.4559,2.4557,2.4558,437600000.0
2007-06-15 19:25:00,2.4558,2.4559,2.4547,2.4549,576800000.0
2007-06-15 19:30:00,2.4549,2.4552,2.4541,2.4543,1147999999.0
2007-06-15 19:35:00,2.4543,2.4549,2.45425,2.4549,915300001.0
2007-06-15 19:40:00,2.4549,2.4551,2.4544,2.4549,767200001.0
2007-06-15 19:45:00,2.4549,2.4553,2.4548,2.45485,761999998.0
2007-06-15 19:50:00,2.4549,2.455,2.4547,2.4549,511500000.0
2007-06-15 19:55:00,2.45429,2.455,2.45421,2.455,593900000.0
2007-06-15 20:00:00,2.455,2.455,2.4545,2.4549,484600000.0
2007-06-15 20:05:00,2.4549,2.4549,2.4543,2.4545,341100000.0
2007-06-15 20:10:00,2.4544,2.4547,2.45415,2.45425,252100000.0
2007-06-15 20:15:00,2.4543,2.4543,2.4533,2.45355,842500000.0
2007-06-15 20:20:00,2.45355,2.45365,2.4531,2.4534,465500000.0
2007-06-15 20:25:00,2.4534,2.4536,2.4523,2.4526,786800000.0
2007-06-15 20:30:00,2.4526,2.4529,2.4524,2.4527,486500000.0
2007-06-15 20:35:00,2.4527,2.453,2.4526,2.4529,339100000.0
2007-06-15 20:40:00,2.4529,2.4529,2.4523,2.4527,855699998.0
2007-06-15 20:45:00,2.4528,2.4532,2.45275,2.4528,520400000.0
2007-06-15 20:50:00,2.4528,2.4538,2.4528,2.4536,575200000.0
2007-06-15 20:55:00,2.4536,2.45535,2.4536,2.4543,1203499996.0
2007-06-15 21:00:00,2.4542,2.4546,2.4538,2.45415,867000002.0
2007-06-15 21:05:00,2.4543,2.4544,2.454,2.4543,613900000.0
2007-06-15 21:10:00,2.45425,2.45425,2.4539,2.4542,469900000.0
2007-06-15 21:15:00,2.4542,2.4544,2.454,2.4541,466300000.0
2007-06-15 21:20:00,2.4541,2.4543,2.4537,2.4542,282700000.0
2007-06-15 21:25:00,2.4542,2.4542,2.4538,2.4539,141900000.0
2007-06-15 21:30:00,2.4539,2.4539,2.4536,2.4536,271500000.0
2007-06-15 21:35:00,2.4536,2.4537,2.4532,2.4535,238200000.0
2007-06-15 21:40:00,2.4534,2.4535,2.4524,2.4533,533600000.0
2007-06-15 21:45:00,2.4532,2.4533,2.4527,2.4531,1073800000.0
2007-06-15 21:50:00,2.453,2.4538,2.4529,2.4538,505600000.0
2007-06-15 21:55:00,2.4537,2.4537,2.4537,2.4537,82100000.0
2007-06-15 22:00:00,2.4537,2.4545,2.4537,2.45375,342900000.0
2007-06-15 22:05:00,2.4536,2.4547,2.4536,2.4546,613299999.0
2007-06-15 22:10:00,2.4546,2.4546,2.4541,2.4542,275500000.0
2007-06-15 22:15:00,2.4542,2.4544,2.454,2.4541,242500000.0
2007-06-15 22:20:00,2.454,2.4542,2.4538,2.4538,130900000.0
2007-06-15 22:25:00,2.4538,2.4542,2.45285,2.45345,537400000.0
2007-06-15 22:30:00,2.45345,2.45345,2.45298,2.4533,86400000.0
2007-06-15 22:35:00,2.4532,2.4533,2.4527,2.4529,232600000.0
2007-06-15 22:40:00,2.45238,2.4529,2.45225,2.4527,163800000.0
2007-06-15 22:45:00,2.45265,2.4529,2.45255,2.4529,149900000.0
2007-06-15 22:50:00,2.4529,2.4529,2.4525,2.4527,255400000.0
2007-06-15 22:55:00,2.45235,2.4528,2.4521,2.4526,342600000.0
2007-06-17 23:00:00,2.4533,2.4539,2.4528,2.4532,189300000.0
2007-06-17 23:05:00,2.4532,2.4537,2.45265,2.4533,768500000.0
2007-06-17 23:10:00,2.4535,2.4539,2.4528,2.45378,112800000.0
2007-06-17 23:15:00,2.4538,2.4539,2.4534,2.4535,72000000.0
2007-06-17 23:20:00,2.4533,2.45371,2.45311,2.4535,84800000.0
2007-06-17 23:25:00,2.4536,2.4536,2.4528,2.4528,142800000.0
2007-06-17 23:30:00,2.4533,2.4533,2.4526,2.453,36200000.0
2007-06-17 23:35:00,2.4531,2.4531,2.4524,2.4531,48400000.0
2007-06-17 23:40:00,2.4531,2.4535,2.4522,2.4534,84000000.0
2007-06-17 23:45:00,2.4531,2.4538,2.452,2.4534,116100000.0
2007-06-17 23:50:00,2.4534,2.4541,2.4522,2.4535,527200000.0
2007-06-17 23:55:00,2.45372,2.45428,2.4535,2.4541,108600000.0
2007-06-18 00:00:00,2.4533,2.4546,2.453,2.4539,199200000.0
2007-06-18 00:05:00,2.4538,2.4546,2.4534,2.454,304900000.0
2007-06-18 00:10:00,2.454,2.4548,2.4539,2.4545,205800000.0
2007-06-18 00:15:00,2.4542,2.4548,2.4536,2.4548,295200000.0
2007-06-18 00:20:00,2.4547,2.4552,2.4544,2.455,104700000.0
2007-06-18 00:25:00,2.455,2.4552,2.4547,2.4548,146200000.0
2007-06-18 00:30:00,2.4551,2.4554,2.45417,2.4546,181000000.0
2007-06-18 00:35:00,2.4545,2.4548,2.4542,2.4544,253000000.0
2007-06-18 00:40:00,2.4544,2.4546,2.45383,2.4545,278200000.0
2007-06-18 00:45:00,2.4544,2.4544,2.45396,2.4542,169600000.0
2007-06-18 00:50:00,2.4542,2.4542,2.4538,2.454,87000000.0
2007-06-18 00:55:00,2.45372,2.4543,2.45365,2.4543,118400000.0
2007-06-18 01:00:00,2.4543,2.4548,2.4543,2.4546,204400000.0
2007-06-18 01:05:00,2.4546,2.45462,2.45402,2.4541,526800000.0
2007-06-18 01:10:00,2.4541,2.4541,2.45349,2.454,446100000.0
2007-06-18 01:15:00,2.454,2.4542,2.454,2.4542,192800000.0
2007-06-18 01:20:00,2.45388,2.4545,2.45374,2.4545,331000000.0
2007-06-18 01:25:00,2.4545,2.4545,2.4539,2.4539,1066399999.0
2007-06-18 01:30:00,2.454,2.4541,2.45295,2.45295,279300000.0
2007-06-18 01:35:00,2.4537,2.45405,2.45355,2.45395,166700000.0
2007-06-18 01:40:00,2.45395,2.45395,2.4535,2.4537,229500000.0
2007-06-18 01:45:00,2.4537,2.4537,2.45309,2.4534,264499999.0
2007-06-18 01:50:00,2.45293,2.4538,2.45277,2.4535,432800000.0
2007-06-18 01:55:00,2.4535,2.4551,2.4535,2.4546,694000000.0
2007-06-18 02:00:00,2.4545,2.4547,2.4537,2.4539,885000002.0
2007-06-18 02:05:00,2.4538,2.4539,2.4532,2.4535,646099997.0
2007-06-18 02:10:00,2.4535,2.4536,2.4532,2.4532,490099999.0
2007-06-18 02:15:00,2.4532,2.4535,2.4532,2.4533,259000000.0
2007-06-18 02:20:00,2.4533,2.4536,2.4527,2.4533,324100000.0
2007-06-18 02:25:00,2.4533,2.4535,2.4527,2.4529,652099998.0
2007-06-18 02:30:00,2.4531,2.4531,2.4523,2.4526,502199999.0
2007-06-18 02:35:00,2.4526,2.4531,2.4526,2.4529,452800000.0
2007-06-18 02:40:00,2.4529,2.4534,2.4529,2.4532,231900000.0
2007-06-18 02:45:00,2.4532,2.4539,2.4532,2.4537,457000000.0
2007-06-18 02:50:00,2.4536,2.4538,2.4534,2.4536,474300000.0
2007-06-18 02:55:00,2.4535,2.4542,2.4533,2.4538,1286600001.0
2007-06-18 03:00:00,2.4538,2.4542,2.4536,2.454,343500000.0
2007-06-18 03:05:00,2.454,2.4542,2.4538,2.4541,293100000.0
2007-06-18 03:10:00,2.454,2.4543,2.454,2.4543,126400000.0
2007-06-18 03:15:00,2.45415,2.4543,2.45327,2.45357,295000000.0
2007-06-18 03:20:00,2.4539,2.4541,2.4538,2.4538,417499999.0
2007-06-18 03:25:00,2.4538,2.45395,2.4538,2.4539,196799999.0
2007-06-18 03:30:00,2.4539,2.4543,2.4539,2.4543,112800000.0
2007-06-18 03:35:00,2.4543,2.4543,2.4534,2.454,403600000.0
2007-06-18 03:40:00,2.454,2.4543,2.4535,2.4543,713800000.0
2007-06-18 03:45:00,2.4542,2.4549,2.4539,2.45485,504300000.0
2007-06-18 03:50:00,2.4551,2.4551,2.4546,2.45485,276400000.0
2007-06-18 03:55:00,2.45485,2.4555,2.4548,2.4551,326200000.0
2007-06-18 04:00:00,2.4551,2.4556,2.45505,2.4553,351500000.0
2007-06-18 04:05:00,2.4553,2.4555,2.45495,2.45495,321000001.0
2007-06-18 04:10:00,2.4552,2.4555,2.455,2.4554,328600000.0
2007-06-18 04:15:00,2.45545,2.4556,2.4544,2.45485,723800000.0
2007-06-18 04:20:00,2.4549,2.45505,2.45445,2.45495,721499999.0
2007-06-18 04:25:00,2.45443,2.455,2.45432,2.4547,271100000.0
2007-06-18 04:30:00,2.4543,2.4551,2.4542,2.4547,296700000.0
2007-06-18 04:35:00,2.45465,2.4549,2.4546,2.4548,423599998.0
2007-06-18 04:40:00,2.4548,2.455,2.45455,2.4548,384900000.0
2007-06-18 04:45:00,2.4548,2.455,2.4546,2.4549,493199999.0
2007-06-18 04:50:00,2.4549,2.45505,2.4548,2.4549,379200000.0
2007-06-18 04:55:00,2.4549,2.455,2.4544,2.4545,810500000.0
2007-06-18 05:00:00,2.4545,2.4547,2.4543,2.4544,349400000.0
2007-06-18 05:05:00,2.4545,2.4548,2.4545,2.4548,115200000.0
2007-06-18 05:10:00,2.4547,2.4547,2.4541,2.45465,71200000.0
2007-06-18 05:15:00,2.4547,2.4548,2.4542,2.4543,267600000.0
2007-06-18 05:20:00,2.4543,2.4548,2.4543,2.45475,378700000.0
2007-06-18 05:25:00,2.45475,2.45475,2.4544,2.4544,308100000.0
2007-06-18 05:30:00,2.4544,2.4544,2.45379,2.4544,287200000.0
2007-06-18 05:35:00,2.4544,2.4545,2.4536,2.4545,177200000.0
2007-06-18 05:40:00,2.45445,2.45495,2.4544,2.4547,293400000.0
2007-06-18 05:45:00,2.4547,2.45485,2.4545,2.4546,148800000.0
2007-06-18 05:50:00,2.4546,2.4551,2.45455,2.45475,245600000.0
2007-06-18 05:55:00,2.45475,2.4551,2.4547,2.45505,327799999.0
2007-06-18 06:00:00,2.45505,2.4554,2.4548,2.455,550300000.0
2007-06-18 06:05:00,2.455,2.45575,2.4549,2.4554,504700000.0
2007-06-18 06:10:00,2.456,2.456,2.4553,2.4556,409799997.0
2007-06-18 06:15:00,2.4554,2.4555,2.4548,2.4553,692700001.0
2007-06-18 06:20:00,2.4553,2.45535,2.4551,2.4553,268700000.0
2007-06-18 06:25:00,2.4553,2.4554,2.4552,2.4552,128800000.0
2007-06-18 06:30:00,2.4553,2.4558,2.4551,2.4555,519899999.0
2007-06-18 06:35:00,2.4555,2.456,2.4553,2.4555,175000000.0
2007-06-18 06:40:00,2.4555,2.4555,2.4555,2.4555,56000000.0
2007-06-18 06:45:00,2.4555,2.4555,2.4553,2.4553,66400000.0
2007-06-18 06:50:00,2.4553,2.4562,2.4553,2.4559,450600000.0
2007-06-18 06:55:00,2.4559,2.4563,2.4557,2.4558,574400000.0
2007-06-18 07:00:00,2.4558,2.45635,2.4556,2.4559,1325000000.0
2007-06-18 07:05:00,2.4558,2.456,2.4552,2.4558,839700002.0
2007-06-18 07:10:00,2.4558,2.4559,2.4556,2.4559,345399999.0
2007-06-18 07:15:00,2.4559,2.4559,2.455,2.455,328800000.0
2007-06-18 07:20:00,2.455,2.4557,2.4549,2.45515,885500000.0
2007-06-18 07:25:00,2.4552,2.4553,2.4549,2.455,431100000.0
2007-06-18 07:30:00,2.455,2.4552,2.4549,2.455,936700005.0
2007-06-18 07:35:00,2.455,2.4555,2.4548,2.45535,641000002.0
2007-06-18 07:40:00,2.4555,2.4556,2.4551,2.4555,485200000.0
2007-06-18 07:45:00,2.4555,2.4557,2.4549,2.45505,1231100000.0
2007-06-18 07:50:00,2.4551,2.4559,2.45505,2.45575,771600000.0
2007-06-18 07:55:00,2.4558,2.45595,2.4546,2.4546,2043900000.0
2007-06-18 08:00:00,2.4546,2.4553,2.4544,2.4551,808000000.0
2007-06-18 08:05:00,2.4552,2.4556,2.4546,2.4547,1072000000.0
2007-06-18 08:10:00,2.4548,2.45545,2.4546,2.45505,738100000.0
2007-06-18 08:15:00,2.4551,2.4565,2.45505,2.4562,1556799998.0
2007-06-18 08:20:00,2.45625,2.4571,2.45595,2.4571,1565900000.0
2007-06-18 08:25:00,2.4571,2.45715,2.4556,2.4561,1750100002.0
2007-06-18 08:30:00,2.4562,2.4567,2.4561,2.4563,849400000.0
2007-06-18 08:35:00,2.4563,2.4566,2.456,2.45635,1443199992.0
2007-06-18 08:40:00,2.45645,2.4572,2.4562,2.45685,1448699996.0
2007-06-18 08:45:00,2.45685,2.4586,2.4564,2.4579,4474199992.0
2007-06-18 08:50:00,2.4579,2.4594,2.4577,2.459,4271199997.0
2007-06-18 08:55:00,2.4592,2.4611,2.4589,2.4601,3754800001.0
2007-06-18 09:00:00,2.46015,2.4605,2.4592,2.46,3075699994.0
2007-06-18 09:05:00,2.4601,2.46015,2.459,2.4597,3105600001.0
2007-06-18 09:10:00,2.4597,2.4597,2.459,2.4594,1991200001.0
2007-06-18 09:15:00,2.4595,2.4617,2.4595,2.4615,3496100004.0
2007-06-18 09:20:00,2.4615,2.4627,2.4612,2.4613,4436500004.0
2007-06-18 09:25:00,2.4614,2.4615,2.4603,2.4607,2711799988.0
2007-06-18 09:30:00,2.4607,2.46125,2.4605,2.46075,3023599990.0
2007-06-18 09:35:00,2.4608,2.4614,2.4607,2.4609,1915500000.0
2007-06-18 09:40:00,2.461,2.4617,2.4607,2.46115,2295300001.0
2007-06-18 09:45:00,2.46115,2.4615,2.4604,2.4606,1349500001.0
2007-06-18 09:50:00,2.4606,2.4608,2.45965,2.4602,1513299999.0
2007-06-18 09:55:00,2.4603,2.46055,2.4596,2.4599,1909399997.0
2007-06-18 10:00:00,2.4599,2.4603,2.4596,2.4596,1794300000.0
2007-06-18 10:05:00,2.4596,2.4599,2.459,2.4596,1213100000.0
2007-06-18 10:10:00,2.4595,2.4604,2.45945,2.4603,1545899999.0
2007-06-18 10:15:00,2.4604,2.4605,2.4592,2.4596,1696000016.0
2007-06-18 10:20:00,2.4596,2.4602,2.45955,2.4599,1459800006.0
2007-06-18 10:25:00,2.46,2.4605,2.4596,2.4601,2625400008.0
2007-06-18 10:30:00,2.4601,2.4602,2.4591,2.4595,1923299998.0
2007-06-18 10:35:00,2.4595,2.4595,2.4586,2.4589,1393699999.0
2007-06-18 10:40:00,2.4589,2.459,2.4581,2.4583,1264700002.0
2007-06-18 10:45:00,2.4583,2.4589,2.4579,2.4587,1927499991.0
2007-06-18 10:50:00,2.4587,2.4591,2.4584,2.4585,1697499999.0
2007-06-18 10:55:00,2.4584,2.45985,2.4583,2.45985,1042699998.0
2007-06-18 11:00:00,2.4598,2.46,2.4591,2.4591,1987200000.0
2007-06-18 11:05:00,2.4591,2.4595,2.4586,2.4594,1856599992.0
2007-06-18 11:10:00,2.4594,2.4597,2.4591,2.4592,904500000.0
2007-06-18 11:15:00,2.4592,2.4594,2.459,2.4592,1114500003.0
2007-06-18 11:20:00,2.4592,2.4594,2.45895,2.45895,1053200000.0
2007-06-18 11:25:00,2.459,2.459,2.458,2.4585,2150900017.0
2007-06-18 11:30:00,2.4585,2.4593,2.4584,2.4592,1886799995.0
2007-06-18 11:35:00,2.4592,2.46005,2.4591,2.4596,1903400000.0
2007-06-18 11:40:00,2.4596,2.4597,2.4588,2.45915,1458000001.0
2007-06-18 11:45:00,2.45915,2.4593,2.4583,2.4587,1601300002.0
2007-06-18 11:50:00,2.4587,2.4587,2.4581,2.4581,1344499997.0
2007-06-18 11:55:00,2.458,2.4588,2.4567,2.4567,2005400000.0
2007-06-18 12:00:00,2.4567,2.4572,2.4564,2.4568,2349999992.0
2007-06-18 12:05:00,2.4568,2.4572,2.4563,2.4567,1950399994.0
2007-06-18 12:10:00,2.4568,2.4572,2.4562,2.4567,2063399993.0
2007-06-18 12:15:00,2.4565,2.4569,2.4563,2.4564,1236099997.0
2007-06-18 12:20:00,2.45645,2.4567,2.4562,2.4566,467555002.0
2007-06-18 12:25:00,2.4566,2.4566,2.4557,2.456,2612185012.0
2007-06-18 12:30:00,2.456,2.4563,2.4558,2.456,1249700001.0
2007-06-18 12:35:00,2.4561,2.4562,2.4554,2.456,1229900001.0
2007-06-18 12:40:00,2.456,2.4564,2.4558,2.456,1023000000.0
2007-06-18 12:45:00,2.4558,2.4564,2.4557,2.45605,860999999.0
2007-06-18 12:50:00,2.4561,2.457,2.456,2.4568,897300001.0
2007-06-18 12:55:00,2.4568,2.45715,2.4565,2.4567,1426499997.0
2007-06-18 13:00:00,2.4567,2.4572,2.45635,2.4565,855700000.0
2007-06-18 13:05:00,2.45655,2.4573,2.4564,2.4573,884300000.0
2007-06-18 13:10:00,2.4576,2.4579,2.4572,2.4579,437700000.0
2007-06-18 13:15:00,2.4579,2.458,2.4564,2.4567,1002000004.0
2007-06-18 13:20:00,2.4567,2.4572,2.4567,2.4569,976700002.0
2007-06-18 13:25:00,2.45695,2.4572,2.4567,2.4567,912300003.0
2007-06-18 13:30:00,2.457,2.4571,2.4564,2.4568,695300000.0
2007-06-18 13:35:00,2.45665,2.4571,2.45605,2.4561,718300000.0
2007-06-18 13:40:00,2.4561,2.4567,2.4559,2.4561,917400000.0
2007-06-18 13:45:00,2.4561,2.4564,2.456,2.4562,633400000.0
2007-06-18 13:50:00,2.4561,2.4563,2.4557,2.45595,719999999.0
2007-06-18 13:55:00,2.456,2.4563,2.45575,2.456,1496000007.0
2007-06-18 14:00:00,2.456,2.4571,2.45585,2.4564,1156600003.0
2007-06-18 14:05:00,2.4564,2.4569,2.45605,2.4568,1219799998.0
2007-06-18 14:10:00,2.45685,2.4574,2.45665,2.4571,1944700015.0
2007-06-18 14:15:00,2.4572,2.4574,2.45645,2.4568,1143300000.0
2007-06-18 14:20:00,2.4568,2.4571,2.45655,2.4568,1271300002.0
2007-06-18 14:25:00,2.4568,2.45685,2.4559,2.456,1822100002.0
2007-06-18 14:30:00,2.456,2.45725,2.4559,2.45695,1318100001.0
2007-06-18 14:35:00,2.45695,2.4571,2.4564,2.4569,1188899999.0
2007-06-18 14:40:00,2.4569,2.4573,2.4567,2.45725,1035200003.0
2007-06-18 14:45:00,2.4571,2.4575,2.4568,2.4575,1884599999.0
2007-06-18 14:50:00,2.4576,2.4577,2.4569,2.4572,968999999.0
2007-06-18 14:55:00,2.4571,2.4573,2.456,2.456,2375399997.0
2007-06-18 15:00:00,2.456,2.45735,2.4558,2.4573,3122899994.0
2007-06-18 15:05:00,2.45725,2.4576,2.457,2.4575,1525499998.0
2007-06-18 15:10:00,2.4574,2.4576,2.4565,2.4574,2684300003.0
2007-06-18 15:15:00,2.4573,2.4577,2.457,2.4572,2602700006.0
2007-06-18 15:20:00,2.4573,2.4575,2.4567,2.4569,2578300002.0
2007-06-18 15:25:00,2.4569,2.4573,2.4568,2.457,1131700002.0
2007-06-18 15:30:00,2.4569,2.4576,2.4567,2.4576,2204700002.0
2007-06-18 15:35:00,2.4577,2.4579,2.4574,2.4578,1529500002.0
2007-06-18 15:40:00,2.4578,2.4581,2.4575,2.4576,1620000003.0
2007-06-18 15:45:00,2.4577,2.45775,2.45725,2.45775,864400000.0
2007-06-18 15:50:00,2.45775,2.4578,2.4571,2.4574,1208300000.0
2007-06-18 15:55:00,2.4574,2.4574,2.45655,2.4571,1656300005.0
2007-06-18 16:00:00,2.4571,2.4576,2.4568,2.4575,1812600002.0
2007-06-18 16:05:00,2.4575,2.458,2.4572,2.45725,1737100003.0
2007-06-18 16:10:00,2.4573,2.4577,2.45635,2.4568,1562100001.0
2007-06-18 16:15:00,2.4568,2.4569,2.4562,2.4564,807600001.0
2007-06-18 16:20:00,2.4564,2.4571,2.456,2.4568,2313500002.0
2007-06-18 16:25:00,2.4568,2.4572,2.4568,2.457,972000000.0
2007-06-18 16:30:00,2.4569,2.45745,2.4567,2.4568,1792899992.0
2007-06-18 16:35:00,2.4568,2.4575,2.4566,2.4568,1236400002.0
2007-06-18 16:40:00,2.4567,2.4575,2.4567,2.4573,2141899995.0
2007-06-18 16:45:00,2.4573,2.4583,2.4569,2.4582,1123100004.0
2007-06-18 16:50:00,2.4582,2.4582,2.4572,2.4572,2636099999.0
2007-06-18 16:55:00,2.4572,2.4586,2.4572,2.4586,1968600001.0
2007-06-18 17:00:00,2.4586,2.4595,2.4581,2.4583,2163100005.0
2007-06-18 17:05:00,2.4583,2.4587,2.458,2.4583,2082500004.0
2007-06-18 17:10:00,2.4583,2.4589,2.4583,2.4584,1858700004.0
2007-06-18 17:15:00,2.4585,2.4587,2.458,2.4582,1719700001.0
2007-06-18 17:20:00,2.45825,2.4591,2.4581,2.4584,1002400000.0
2007-06-18 17:25:00,2.4584,2.4587,2.4577,2.4579,2444200012.0
2007-06-18 17:30:00,2.4579,2.4583,2.4577,2.4583,1312199994.0
2007-06-18 17:35:00,2.4583,2.4597,2.4581,2.4593,1271500001.0
2007-06-18 17:40:00,2.4593,2.4596,2.4591,2.4592,785100002.0
2007-06-18 17:45:00,2.4594,2.4596,2.459,2.45945,725500000.0
2007-06-18 17:50:00,2.4594,2.4598,2.4593,2.4596,1014099999.0
2007-06-18 17:55:00,2.4596,2.4597,2.4594,2.4595,561200000.0
2007-06-18 18:00:00,2.4595,2.4599,2.4592,2.4595,994900000.0
2007-06-18 18:05:00,2.4596,2.46,2.4593,2.4597,1598600002.0
2007-06-18 18:10:00,2.45975,2.4599,2.4594,2.4595,1297400000.0
2007-06-18 18:15:00,2.4595,2.4598,2.4594,2.4597,783300002.0
2007-06-18 18:20:00,2.4597,2.4601,2.45965,2.45965,818100000.0
2007-06-18 18:25:00,2.4597,2.4605,2.4596,2.4596,1243600001.0
2007-06-18 18:30:00,2.4597,2.45985,2.4594,2.4596,1411100000.0
2007-06-18 18:35:00,2.4598,2.4602,2.4596,2.4599,1040600001.0
2007-06-18 18:40:00,2.4599,2.46005,2.45945,2.4597,1275299998.0
2007-06-18 18:45:00,2.4596,2.46015,2.4592,2.46015,1153900000.0
2007-06-18 18:50:00,2.46015,2.4602,2.45955,2.45985,983000000.0
2007-06-18 18:55:00,2.46,2.46,2.4593,2.4598,1409900000.0
2007-06-18 19:00:00,2.4595,2.4601,2.4591,2.4595,1556299998.0
2007-06-18 19:05:00,2.4597,2.4597,2.4594,2.4595,663100000.0
2007-06-18 19:10:00,2.4595,2.4599,2.4594,2.4596,875099999.0
2007-06-18 19:15:00,2.4596,2.4601,2.4594,2.4594,418200000.0
2007-06-18 19:20:00,2.4594,2.4597,2.4593,2.4596,446000000.0
2007-06-18 19:25:00,2.4596,2.4597,2.4593,2.4597,582699998.0
2007-06-18 19:30:00,2.45965,2.4609,2.45965,2.4604,755000001.0
2007-06-18 19:35:00,2.4604,2.4611,2.4602,2.4609,1083999998.0
2007-06-18 19:40:00,2.46085,2.46155,2.4606,2.4615,924800000.0
2007-06-18 19:45:00,2.46145,2.4617,2.4608,2.461,820600000.0
2007-06-18 19:50:00,2.461,2.461,2.4604,2.46045,997000000.0
2007-06-18 19:55:00,2.46045,2.4607,2.4602,2.4607,994900000.0
2007-06-18 20:00:00,2.4607,2.461,2.4605,2.4609,550999999.0
2007-06-18 20:05:00,2.4609,2.4616,2.46063,2.4613,655900000.0
2007-06-18 20:10:00,2.4613,2.4619,2.46082,2.4616,706700000.0
2007-06-18 20:15:00,2.4616,2.4617,2.4609,2.4611,656000000.0
2007-06-18 20:20:00,2.4611,2.4614,2.461,2.4611,735800000.0
2007-06-18 20:25:00,2.4611,2.4614,2.4609,2.4609,391500000.0
2007-06-18 20:30:00,2.4609,2.46135,2.4606,2.4612,505300000.0
2007-06-18 20:35:00,2.4612,2.4621,2.461,2.4621,936300000.0
2007-06-18 20:40:00,2.4621,2.4626,2.462,2.4626,702500000.0
2007-06-18 20:45:00,2.4625,2.4628,2.4624,2.4625,726200000.0
2007-06-18 20:50:00,2.4625,2.463,2.4622,2.4628,1085000000.0
2007-06-18 20:55:00,2.4628,2.4635,2.4626,2.4633,1078600000.0
2007-06-18 21:00:00,2.4633,2.4635,2.46265,2.46265,1000100000.0
2007-06-18 21:05:00,2.46275,2.46345,2.4627,2.4634,438800000.0
2007-06-18 21:10:00,2.4633,2.4639,2.4631,2.4634,647300001.0
2007-06-18 21:15:00,2.4634,2.4639,2.4634,2.4635,372800000.0
2007-06-18 21:20:00,2.4635,2.4635,2.4629,2.4632,534300000.0
2007-06-18 21:25:00,2.4632,2.4634,2.463,2.4632,595300000.0
2007-06-18 21:30:00,2.4633,2.4634,2.46275,2.4634,246500000.0
2007-06-18 21:35:00,2.4634,2.4634,2.4629,2.46315,319700000.0
2007-06-18 21:40:00,2.46315,2.4634,2.4629,2.4634,376700000.0
2007-06-18 21:45:00,2.4633,2.4633,2.4627,2.4629,282800000.0
2007-06-18 21:50:00,2.46285,2.4632,2.4628,2.4632,241800000.0
2007-06-18 21:55:00,2.4632,2.4634,2.463,2.46335,467599998.0
2007-06-18 22:00:00,2.46335,2.4634,2.4629,2.4632,460800000.0
2007-06-18 22:05:00,2.4633,2.4635,2.463,2.4633,138400000.0
2007-06-18 22:10:00,2.4632,2.4633,2.4631,2.4632,33600000.0
2007-06-18 22:15:00,2.4632,2.4634,2.4629,2.4631,173300000.0
2007-06-18 22:20:00,2.4631,2.46355,2.4629,2.4633,350200000.0
2007-06-18 22:25:00,2.46335,2.4637,2.4632,2.4633,222600000.0
2007-06-18 22:30:00,2.46335,2.46365,2.463,2.46325,254300000.0
2007-06-18 22:35:00,2.4633,2.4634,2.4627,2.463,666700000.0
2007-06-18 22:40:00,2.4632,2.4636,2.463,2.4636,506800000.0
2007-06-18 22:45:00,2.4636,2.4646,2.4635,2.4638,462900000.0
2007-06-18 22:50:00,2.464,2.464,2.46335,2.46355,250200000.0
2007-06-18 22:55:00,2.4636,2.46375,2.4628,2.4632,372700000.0
2007-06-18 23:00:00,2.4632,2.4634,2.4628,2.4631,210800000.0
2007-06-18 23:05:00,2.4632,2.4634,2.463,2.4632,292500000.0
2007-06-18 23:10:00,2.4632,2.4633,2.463,2.463,220800000.0
2007-06-18 23:15:00,2.46305,2.4632,2.463,2.46305,76000000.0
2007-06-18 23:20:00,2.46268,2.4633,2.46263,2.4627,533100000.0
2007-06-18 23:25:00,2.4627,2.46295,2.4626,2.4628,127800000.0
2007-06-18 23:30:00,2.4628,2.46325,2.4628,2.4631,140700000.0
2007-06-18 23:35:00,2.4631,2.4634,2.463,2.4632,205500000.0
2007-06-18 23:40:00,2.4632,2.46365,2.46315,2.4635,1609600000.0
2007-06-18 23:45:00,2.4635,2.46385,2.4633,2.4633,124800000.0
2007-06-18 23:50:00,2.4633,2.4636,2.46276,2.46325,175000000.0
2007-06-18 23:55:00,2.4634,2.4634,2.4627,2.4629,384700000.0
2007-06-19 00:00:00,2.46295,2.464,2.4629,2.46395,348500000.0
2007-06-19 00:05:00,2.46395,2.46395,2.4634,2.46345,219200000.0
2007-06-19 00:10:00,2.4635,2.46405,2.4633,2.4639,183800000.0
2007-06-19 00:15:00,2.4639,2.46405,2.46355,2.4636,113500000.0
2007-06-19 00:20:00,2.4635,2.46395,2.46316,2.46395,203400000.0
2007-06-19 00:25:00,2.46385,2.46415,2.4635,2.46405,298700000.0
2007-06-19 00:30:00,2.46364,2.4641,2.46354,2.46405,76800000.0
2007-06-19 00:35:00,2.46405,2.46415,2.4637,2.4638,115000000.0
2007-06-19 00:40:00,2.46385,2.4639,2.46335,2.46345,163200000.0
2007-06-19 00:45:00,2.46355,2.46375,2.4632,2.4632,177700000.0
2007-06-19 00:50:00,2.46315,2.46335,2.4628,2.46299,208000000.0
2007-06-19 00:55:00,2.4632,2.46325,2.46281,2.46305,157400000.0
2007-06-19 01:00:00,2.4631,2.46325,2.46295,2.4631,186000000.0
2007-06-19 01:05:00,2.4631,2.4632,2.4626,2.46315,174600000.0
2007-06-19 01:10:00,2.4632,2.4634,2.4631,2.4631,354200000.0
2007-06-19 01:15:00,2.463,2.4631,2.4627,2.46305,214700000.0
2007-06-19 01:20:00,2.46273,2.46345,2.46256,2.463,359600000.0
2007-06-19 01:25:00,2.46305,2.46335,2.4629,2.4632,255200000.0
2007-06-19 01:30:00,2.4632,2.4637,2.4628,2.463,453200000.0
2007-06-19 01:35:00,2.46284,2.46305,2.46248,2.46305,151200000.0
2007-06-19 01:40:00,2.46305,2.46315,2.46226,2.4629,534400000.0
2007-06-19 01:45:00,2.4629,2.4634,2.4629,2.4632,514299998.0
2007-06-19 01:50:00,2.46278,2.4635,2.46263,2.4633,235900000.0
2007-06-19 01:55:00,2.4633,2.4634,2.46325,2.4633,142800000.0
2007-06-19 02:00:00,2.4633,2.4635,2.46325,2.46345,224800000.0
2007-06-19 02:05:00,2.4634,2.4634,2.4628,2.463,277000000.0
2007-06-19 02:10:00,2.46295,2.4637,2.4629,2.46355,445600000.0
2007-06-19 02:15:00,2.4636,2.46365,2.4626,2.4626,744800000.0
2007-06-19 02:20:00,2.4626,2.4627,2.46245,2.46255,368900000.0
2007-06-19 02:25:00,2.4626,2.4628,2.4622,2.4624,725300001.0
2007-06-19 02:30:00,2.46183,2.46245,2.46173,2.46225,316800000.0
2007-06-19 02:35:00,2.4623,2.46245,2.4618,2.4619,438199999.0
2007-06-19 02:40:00,2.4619,2.4622,2.46185,2.46205,482000000.0
2007-06-19 02:45:00,2.462,2.4622,2.4619,2.4622,129900000.0
2007-06-19 02:50:00,2.4622,2.4624,2.4621,2.4622,273000000.0
2007-06-19 02:55:00,2.4622,2.4622,2.4618,2.4619,235700000.0
2007-06-19 03:00:00,2.462,2.4624,2.4619,2.4621,447900000.0
2007-06-19 03:05:00,2.46205,2.46235,2.462,2.4622,360800000.0
2007-06-19 03:10:00,2.4622,2.4626,2.4622,2.4623,172400000.0
2007-06-19 03:15:00,2.4623,2.4624,2.462,2.4624,568600000.0
2007-06-19 03:20:00,2.4624,2.4624,2.46189,2.46235,488100000.0
2007-06-19 03:25:00,2.46206,2.46255,2.46184,2.4625,358800000.0
2007-06-19 03:30:00,2.4625,2.46285,2.46235,2.46275,324100000.0
2007-06-19 03:35:00,2.46275,2.46275,2.46187,2.4626,254400000.0
2007-06-19 03:40:00,2.4627,2.46305,2.4625,2.463,520500002.0
2007-06-19 03:45:00,2.463,2.4637,2.46275,2.4633,887800000.0
2007-06-19 03:50:00,2.4634,2.46365,2.46325,2.4634,441600000.0
2007-06-19 03:55:00,2.46335,2.4634,2.4631,2.4633,200600000.0
2007-06-19 04:00:00,2.4633,2.4635,2.46275,2.4631,305400000.0
2007-06-19 04:05:00,2.4631,2.4637,2.46305,2.4636,319200000.0
2007-06-19 04:10:00,2.4636,2.4636,2.4634,2.4636,109600000.0
2007-06-19 04:15:00,2.4636,2.4641,2.46355,2.4641,265200000.0
2007-06-19 04:20:00,2.4641,2.4647,2.464,2.4644,464600000.0
2007-06-19 04:25:00,2.46435,2.4651,2.4643,2.4646,1105899999.0
2007-06-19 04:30:00,2.4646,2.46555,2.4646,2.4649,1033500000.0
2007-06-19 04:35:00,2.465,2.4653,2.4648,2.4651,749499999.0
2007-06-19 04:40:00,2.4651,2.4652,2.46448,2.465,195400000.0
2007-06-19 04:45:00,2.465,2.4651,2.4648,2.4648,264500000.0
2007-06-19 04:50:00,2.4648,2.4651,2.4646,2.4647,339600001.0
2007-06-19 04:55:00,2.4647,2.4647,2.4642,2.4643,309300000.0
2007-06-19 05:00:00,2.4643,2.4643,2.4635,2.4639,382800001.0
2007-06-19 05:05:00,2.4639,2.4641,2.4633,2.4636,265800000.0
2007-06-19 05:10:00,2.46365,2.46395,2.4635,2.4636,225600000.0
2007-06-19 05:15:00,2.4636,2.4639,2.4635,2.4637,285400000.0
2007-06-19 05:20:00,2.4637,2.4637,2.4629,2.46325,307800000.0
2007-06-19 05:25:00,2.4633,2.4636,2.46279,2.4633,367900000.0
2007-06-19 05:30:00,2.46335,2.46355,2.463,2.4632,142700000.0
2007-06-19 05:35:00,2.4632,2.4632,2.4628,2.46305,212000000.0
2007-06-19 05:40:00,2.4631,2.46335,2.46261,2.4633,439400000.0
2007-06-19 05:45:00,2.4632,2.4633,2.463,2.4632,171500000.0
2007-06-19 05:50:00,2.4632,2.4639,2.4632,2.4636,556500000.0
2007-06-19 05:55:00,2.4636,2.46365,2.46267,2.4627,284800000.0
2007-06-19 06:00:00,2.46325,2.46335,2.4627,2.46305,280500000.0
2007-06-19 06:05:00,2.4633,2.4634,2.4628,2.4628,311400000.0
2007-06-19 06:10:00,2.4628,2.463,2.46235,2.4628,230400000.0
2007-06-19 06:15:00,2.4628,2.4629,2.462,2.46255,584300000.0
2007-06-19 06:20:00,2.4626,2.46285,2.4622,2.4626,617200000.0
2007-06-19 06:25:00,2.4626,2.46265,2.46225,2.46255,212200000.0
2007-06-19 06:30:00,2.4626,2.46295,2.4625,2.4628,524600000.0
2007-06-19 06:35:00,2.4628,2.4629,2.4627,2.46285,101900000.0
2007-06-19 06:40:00,2.46285,2.4629,2.46275,2.4628,44000000.0
2007-06-19 06:45:00,2.46237,2.46275,2.4623,2.4625,186400000.0
2007-06-19 06:50:00,2.4626,2.46265,2.46189,2.4626,286000000.0
2007-06-19 06:55:00,2.4625,2.46265,2.4625,2.4626,43200000.0
2007-06-19 07:00:00,2.4626,2.4626,2.4622,2.4625,378800000.0
2007-06-19 07:05:00,2.4624,2.4625,2.46205,2.4622,641200000.0
2007-06-19 07:10:00,2.4623,2.4623,2.4618,2.4619,547300001.0
2007-06-19 07:15:00,2.46195,2.4625,2.4618,2.4623,799400000.0
2007-06-19 07:20:00,2.4623,2.4623,2.4621,2.4623,359500000.0
2007-06-19 07:25:00,2.4623,2.4623,2.4618,2.462,931800000.0
2007-06-19 07:30:00,2.4621,2.46235,2.4617,2.46205,794799999.0
2007-06-19 07:35:00,2.462,2.4627,2.46195,2.4625,528800000.0
2007-06-19 07:40:00,2.46245,2.4627,2.4618,2.4624,911200001.0
2007-06-19 07:45:00,2.4624,2.4626,2.4619,2.4619,462100000.0
2007-06-19 07:50:00,2.4619,2.4625,2.4617,2.4621,1060300000.0
2007-06-19 07:55:00,2.4621,2.4627,2.4615,2.4617,793700000.0
2007-06-19 08:00:00,2.4617,2.46175,2.4609,2.4615,1351300000.0
2007-06-19 08:05:00,2.4615,2.4623,2.4615,2.46185,1094200000.0
2007-06-19 08:10:00,2.4618,2.4622,2.4613,2.4613,1067300000.0
2007-06-19 08:15:00,2.4614,2.4624,2.4613,2.462,1568400002.0
2007-06-19 08:20:00,2.4619,2.462,2.4606,2.4613,1615300000.0
2007-06-19 08:25:00,2.4613,2.4613,2.4602,2.4606,1773500002.0
2007-06-19 08:30:00,2.4606,2.4609,2.4603,2.4604,1595199996.0
2007-06-19 08:35:00,2.4604,2.46095,2.4602,2.4609,944800001.0
2007-06-19 08:40:00,2.4609,2.4609,2.4605,2.4607,899700002.0
2007-06-19 08:45:00,2.4607,2.4615,2.4604,2.4611,1839500003.0
2007-06-19 08:50:00,2.4611,2.4615,2.4609,2.4615,935600002.0
2007-06-19 08:55:00,2.4615,2.4615,2.461,2.46135,1261400003.0
2007-06-19 09:00:00,2.4614,2.4618,2.461,2.4613,1249300000.0
2007-06-19 09:05:00,2.4612,2.4622,2.46115,2.4613,3137699993.0
2007-06-19 09:10:00,2.4613,2.46225,2.4613,2.46155,1860300000.0
2007-06-19 09:15:00,2.46155,2.4629,2.4614,2.4629,2870300004.0
2007-06-19 09:20:00,2.4628,2.4638,2.4627,2.463,2220199999.0
2007-06-19 09:25:00,2.463,2.4637,2.4628,2.4637,1491200000.0
2007-06-19 09:30:00,2.4637,2.4638,2.463,2.4632,845425001.0
2007-06-19 09:35:00,2.4632,2.4633,2.4621,2.4627,1517412494.0
2007-06-19 09:40:00,2.4627,2.4629,2.4619,2.4621,922100000.0
2007-06-19 09:45:00,2.4621,2.4622,2.4615,2.462,2206000003.0
2007-06-19 09:50:00,2.462,2.4622,2.4612,2.4613,3299699995.0
2007-06-19 09:55:00,2.4613,2.4616,2.4603,2.4603,2168799999.0
2007-06-19 10:00:00,2.46015,2.4619,2.4601,2.4615,2460699999.0
2007-06-19 10:05:00,2.46145,2.4615,2.461,2.461,989499999.0
2007-06-19 10:10:00,2.4609,2.4617,2.4608,2.4611,1884599996.0
2007-06-19 10:15:00,2.46105,2.4616,2.4609,2.4614,792499998.0
2007-06-19 10:20:00,2.4614,2.4619,2.46125,2.46145,2241100002.0
2007-06-19 10:25:00,2.46145,2.46145,2.4607,2.46075,880300000.0
2007-06-19 10:30:00,2.46075,2.4613,2.46055,2.461,1450300000.0
2007-06-19 10:35:00,2.461,2.4611,2.4588,2.4598,3654300010.0
2007-06-19 10:40:00,2.4598,2.4602,2.4594,2.4596,2773199997.0
2007-06-19 10:45:00,2.4597,2.4609,2.4594,2.4605,3848200003.0
2007-06-19 10:50:00,2.4605,2.4613,2.4603,2.4612,2185299993.0
2007-06-19 10:55:00,2.4611,2.4616,2.4607,2.4614,2576500000.0
2007-06-19 11:00:00,2.4614,2.4631,2.461,2.4618,4234399998.0
2007-06-19 11:05:00,2.4619,2.4625,2.4617,2.4624,1968999999.0
2007-06-19 11:10:00,2.4624,2.4626,2.4621,2.4624,2231800000.0
2007-06-19 11:15:00,2.4624,2.46365,2.4618,2.46365,1790300000.0
2007-06-19 11:20:00,2.4637,2.4644,2.4635,2.4641,2290100006.0
2007-06-19 11:25:00,2.4641,2.4646,2.46385,2.4643,2061599999.0
2007-06-19 11:30:00,2.4643,2.4643,2.4637,2.4638,1411899999.0
2007-06-19 11:35:00,2.4638,2.4649,2.4637,2.4648,1637200000.0
2007-06-19 11:40:00,2.4648,2.4649,2.4643,2.4643,1279600000.0
2007-06-19 11:45:00,2.4643,2.4648,2.4643,2.4645,1002899998.0
2007-06-19 11:50:00,2.46445,2.4647,2.4642,2.4646,576600000.0
2007-06-19 11:55:00,2.4646,2.4652,2.4646,2.4649,904200001.0
2007-06-19 12:00:00,2.4649,2.4653,2.46455,2.4651,986900001.0
2007-06-19 12:05:00,2.4651,2.4652,2.4646,2.4646,1095000000.0
2007-06-19 12:10:00,2.4646,2.4649,2.4643,2.4647,1579500001.0
2007-06-19 12:15:00,2.4647,2.4651,2.4641,2.4641,1778199996.0
2007-06-19 12:20:00,2.4641,2.465,2.4641,2.465,1827500003.0
2007-06-19 12:25:00,2.465,2.4655,2.4646,2.4651,1991900004.0
2007-06-19 12:30:00,2.4651,2.4655,2.4647,2.4649,1876100005.0
2007-06-19 12:35:00,2.4649,2.46535,2.46435,2.46515,1174200000.0
2007-06-19 12:40:00,2.46505,2.46515,2.4644,2.46455,2464899988.0
2007-06-19 12:45:00,2.46455,2.4652,2.4643,2.465,1922699997.0
2007-06-19 12:50:00,2.465,2.4655,2.465,2.4655,530099997.0
2007-06-19 12:55:00,2.4655,2.4656,2.4651,2.4655,1370500000.0
2007-06-19 13:00:00,2.4654,2.4656,2.4639,2.46435,1871699991.0
2007-06-19 13:05:00,2.4644,2.4646,2.4638,2.4645,761000000.0
2007-06-19 13:10:00,2.4644,2.465,2.4644,2.465,1004600002.0
2007-06-19 13:15:00,2.465,2.4663,2.465,2.4661,3098400003.0
2007-06-19 13:20:00,2.46605,2.4664,2.4656,2.4657,1677200002.0
2007-06-19 13:25:00,2.4657,2.4662,2.4652,2.46525,1245800000.0
2007-06-19 13:30:00,2.4653,2.4655,2.4646,2.4648,1787200002.0
2007-06-19 13:35:00,2.4647,2.4651,2.4644,2.4645,1890999998.0
2007-06-19 13:40:00,2.4645,2.4649,2.4639,2.4648,2345299999.0
2007-06-19 13:45:00,2.4648,2.4648,2.464,2.46405,1564499992.0
2007-06-19 13:50:00,2.46405,2.4643,2.4637,2.4637,1486199995.0
2007-06-19 13:55:00,2.4637,2.4644,2.4636,2.4644,978000000.0
2007-06-19 14:00:00,2.4644,2.4645,2.4634,2.4637,2127400001.0
2007-06-19 14:05:00,2.4637,2.46415,2.4634,2.4641,1335200000.0
2007-06-19 14:10:00,2.4641,2.4647,2.4638,2.4647,1404299999.0
2007-06-19 14:15:00,2.4646,2.4655,2.46405,2.4648,3235500000.0
2007-06-19 14:20:00,2.46485,2.4651,2.4643,2.4643,998800001.0
2007-06-19 14:25:00,2.4643,2.4652,2.4641,2.4642,1554500003.0
2007-06-19 14:30:00,2.4645,2.4652,2.4636,2.4643,3029699997.0
2007-06-19 14:35:00,2.4643,2.4652,2.4641,2.46495,3206600001.0
2007-06-19 14:40:00,2.4649,2.4654,2.4647,2.46495,2472899996.0
2007-06-19 14:45:00,2.46485,2.4649,2.4641,2.4643,1925099999.0
2007-06-19 14:50:00,2.4643,2.4647,2.4643,2.46455,1251800004.0
2007-06-19 14:55:00,2.46455,2.465,2.4641,2.4648,2532000001.0
2007-06-19 15:00:00,2.4648,2.4648,2.4638,2.46435,2616099997.0
2007-06-19 15:05:00,2.46435,2.46435,2.4636,2.464,1869699998.0
2007-06-19 15:10:00,2.464,2.4648,2.4639,2.46445,2032499997.0
2007-06-19 15:15:00,2.4645,2.4648,2.4644,2.4646,1993299993.0
2007-06-19 15:20:00,2.4646,2.46525,2.4645,2.4648,1679899999.0
2007-06-19 15:25:00,2.4648,2.465,2.46455,2.4647,1692700002.0
2007-06-19 15:30:00,2.4648,2.46515,2.4645,2.4651,1408999999.0
2007-06-19 15:35:00,2.4651,2.4655,2.465,2.4655,976000001.0
2007-06-19 15:40:00,2.4654,2.46555,2.4652,2.4653,582900000.0
2007-06-19 15:45:00,2.4653,2.4655,2.4643,2.4645,1456199999.0
2007-06-19 15:50:00,2.4645,2.46455,2.4641,2.4645,1247499999.0
2007-06-19 15:55:00,2.4645,2.46525,2.4643,2.465,1474999999.0
2007-06-19 16:00:00,2.465,2.4655,2.4646,2.4649,2746099998.0
2007-06-19 16:05:00,2.4649,2.46535,2.4644,2.4644,1736500000.0
2007-06-19 16:10:00,2.4644,2.46515,2.4644,2.46495,2011100002.0
2007-06-19 16:15:00,2.46495,2.4656,2.46485,2.46515,2351200003.0
2007-06-19 16:20:00,2.46515,2.4656,2.465,2.4651,1352300004.0
2007-06-19 16:25:00,2.46515,2.4655,2.46485,2.46495,1902799998.0
2007-06-19 16:30:00,2.4651,2.4662,2.465,2.466,1944299997.0
2007-06-19 16:35:00,2.466,2.4661,2.4655,2.4661,991099999.0
2007-06-19 16:40:00,2.4661,2.4667,2.4661,2.4663,2319800009.0
2007-06-19 16:45:00,2.4663,2.4668,2.4659,2.4664,1661099995.0
2007-06-19 16:50:00,2.4664,2.4667,2.466,2.4665,2614500002.0
2007-06-19 16:55:00,2.4665,2.4671,2.46515,2.4652,3303400001.0
2007-06-19 17:00:00,2.4652,2.4657,2.4646,2.4655,3194799998.0
2007-06-19 17:05:00,2.4655,2.4659,2.4653,2.4655,1141200001.0
2007-06-19 17:10:00,2.46555,2.4658,2.4652,2.46535,1808700002.0
2007-06-19 17:15:00,2.46535,2.4657,2.4652,2.46555,1642800003.0
2007-06-19 17:20:00,2.4657,2.466,2.4653,2.4659,1266100000.0
2007-06-19 17:25:00,2.466,2.4662,2.4654,2.46545,1459700000.0
2007-06-19 17:30:00,2.46545,2.4655,2.4649,2.46525,1306599997.0
2007-06-19 17:35:00,2.4653,2.4664,2.4651,2.4662,1802699995.0
2007-06-19 17:40:00,2.4662,2.4663,2.46565,2.4657,1111100000.0
2007-06-19 17:45:00,2.4657,2.4661,2.4654,2.4658,885899999.0
2007-06-19 17:50:00,2.4659,2.4661,2.4656,2.4658,944600000.0
2007-06-19 17:55:00,2.4658,2.4664,2.4656,2.46585,856000000.0
2007-06-19 18:00:00,2.4658,2.4667,2.4657,2.4664,1649899998.0
2007-06-19 18:05:00,2.4665,2.4667,2.466,2.4663,1274699999.0
2007-06-19 18:10:00,2.4663,2.4671,2.4661,2.4665,935500000.0
2007-06-19 18:15:00,2.4665,2.4668,2.4657,2.4663,1430100000.0
2007-06-19 18:20:00,2.4663,2.467,2.4662,2.4666,1591700003.0
2007-06-19 18:25:00,2.4666,2.4667,2.466,2.4661,1216000001.0
2007-06-19 18:30:00,2.4661,2.4666,2.466,2.4665,657500001.0
2007-06-19 18:35:00,2.46645,2.4669,2.4663,2.4669,786799999.0
2007-06-19 18:40:00,2.4669,2.4669,2.4665,2.4665,735000000.0
2007-06-19 18:45:00,2.4665,2.4666,2.4662,2.4663,463600001.0
2007-06-19 18:50:00,2.4662,2.4663,2.466,2.4662,426500000.0
2007-06-19 18:55:00,2.46605,2.4664,2.4659,2.4661,1038899999.0
2007-06-19 19:00:00,2.4661,2.4664,2.466,2.4664,1147200002.0
2007-06-19 19:05:00,2.4664,2.4668,2.46615,2.4664,698600003.0
2007-06-19 19:10:00,2.4663,2.4665,2.4658,2.4658,943700000.0
2007-06-19 19:15:00,2.4658,2.466,2.4657,2.4659,1031200001.0
2007-06-19 19:20:00,2.466,2.4662,2.4656,2.46575,1405700000.0
2007-06-19 19:25:00,2.46585,2.4661,2.4652,2.4653,990200000.0
2007-06-19 19:30:00,2.4653,2.4655,2.46465,2.4649,755300000.0
2007-06-19 19:35:00,2.4649,2.465,2.4645,2.4647,541900000.0
2007-06-19 19:40:00,2.46475,2.4648,2.4642,2.4645,1121600000.0
2007-06-19 19:45:00,2.4646,2.465,2.4644,2.4647,824400001.0
2007-06-19 19:50:00,2.4647,2.465,2.4647,2.465,383200000.0
2007-06-19 19:55:00,2.4649,2.46535,2.4646,2.465,1001100000.0
2007-06-19 20:00:00,2.46495,2.4655,2.4649,2.4654,870100001.0
2007-06-19 20:05:00,2.4654,2.4654,2.4648,2.4649,1051900000.0
2007-06-19 20:10:00,2.4649,2.4651,2.4645,2.4646,1151100001.0
2007-06-19 20:15:00,2.4646,2.465,2.4645,2.4645,699800001.0
2007-06-19 20:20:00,2.4646,2.4648,2.4642,2.4644,875700001.0
2007-06-19 20:25:00,2.46445,2.4646,2.46381,2.4646,359900000.0
2007-06-19 20:30:00,2.4646,2.4651,2.4646,2.4649,454999998.0
2007-06-19 20:35:00,2.4649,2.465,2.4647,2.4647,351699999.0
2007-06-19 20:40:00,2.4647,2.4656,2.4647,2.4654,1218000000.0
2007-06-19 20:45:00,2.4654,2.4661,2.4653,2.46575,865299998.0
2007-06-19 20:50:00,2.46575,2.4662,2.46575,2.46615,1286599998.0
2007-06-19 20:55:00,2.46615,2.4663,2.4658,2.4659,856900000.0
2007-06-19 21:00:00,2.4659,2.46655,2.46555,2.4656,924900000.0
2007-06-19 21:05:00,2.46565,2.466,2.4656,2.4658,498300000.0
2007-06-19 21:10:00,2.46557,2.4658,2.46518,2.46555,116800000.0
2007-06-19 21:15:00,2.46537,2.4659,2.4652,2.4657,97600000.0
2007-06-19 21:20:00,2.4657,2.4657,2.4653,2.4654,402700000.0
2007-06-19 21:25:00,2.4655,2.4656,2.465,2.4654,535100000.0
2007-06-19 21:30:00,2.4654,2.4658,2.4652,2.4652,442800000.0
2007-06-19 21:35:00,2.4654,2.4656,2.4654,2.4655,229600000.0
2007-06-19 21:40:00,2.4656,2.4658,2.4655,2.4658,279200000.0
2007-06-19 21:45:00,2.466,2.466,2.4658,2.466,192800000.0
2007-06-19 21:50:00,2.466,2.4661,2.46575,2.4661,293600000.0
2007-06-19 21:55:00,2.466,2.4661,2.4653,2.4659,640700000.0
2007-06-19 22:00:00,2.4659,2.46615,2.4658,2.4658,475500000.0
2007-06-19 22:05:00,2.4658,2.4661,2.46565,2.4658,461800000.0
2007-06-19 22:10:00,2.466,2.4669,2.4658,2.4668,400800000.0
2007-06-19 22:15:00,2.4668,2.4668,2.4664,2.4664,930000001.0
2007-06-19 22:20:00,2.4664,2.4666,2.4664,2.4665,634200000.0
2007-06-19 22:25:00,2.4665,2.46655,2.466,2.4664,282700000.0
2007-06-19 22:30:00,2.4664,2.46675,2.46589,2.46635,410900000.0
2007-06-19 22:35:00,2.4663,2.4667,2.4661,2.46665,217000000.0
2007-06-19 22:40:00,2.46665,2.46675,2.46645,2.46675,116400000.0
2007-06-19 22:45:00,2.4668,2.4669,2.46655,2.46665,169200000.0
2007-06-19 22:50:00,2.46665,2.4673,2.4665,2.4669,534000000.0
2007-06-19 22:55:00,2.4669,2.46735,2.4669,2.4673,271299999.0
2007-06-19 23:00:00,2.4671,2.4673,2.4668,2.4672,404500000.0
2007-06-19 23:05:00,2.4672,2.4672,2.4667,2.4667,338300000.0
2007-06-19 23:10:00,2.4667,2.46715,2.46616,2.46715,199900000.0
2007-06-19 23:15:00,2.46691,2.46715,2.4666,2.46695,278200000.0
2007-06-19 23:20:00,2.4669,2.4669,2.4666,2.4666,273200000.0
2007-06-19 23:25:00,2.4666,2.46685,2.4664,2.46665,279200000.0
2007-06-19 23:30:00,2.46665,2.46665,2.46624,2.46655,68400000.0
2007-06-19 23:35:00,2.46645,2.4665,2.4662,2.4664,83200000.0
2007-06-19 23:40:00,2.4664,2.4665,2.4662,2.4662,202100000.0
2007-06-19 23:45:00,2.4662,2.4664,2.46564,2.4662,182800000.0
2007-06-19 23:50:00,2.4662,2.46645,2.46577,2.4663,259200000.0
2007-06-19 23:55:00,2.46625,2.4665,2.46585,2.4664,204800000.0
2007-06-20 00:00:00,2.46635,2.4665,2.46574,2.4663,135100000.0
2007-06-20 00:05:00,2.4663,2.46665,2.4663,2.46635,88800000.0
2007-06-20 00:10:00,2.4664,2.46645,2.46615,2.46645,135800000.0
2007-06-20 00:15:00,2.46645,2.46645,2.4653,2.4656,319800000.0
2007-06-20 00:20:00,2.4656,2.46565,2.46453,2.46505,422700000.0
2007-06-20 00:25:00,2.465,2.4652,2.4646,2.46465,205000000.0
2007-06-20 00:30:00,2.4646,2.46515,2.4645,2.4651,186400000.0
2007-06-20 00:35:00,2.46466,2.4663,2.46466,2.4652,445200000.0
2007-06-20 00:40:00,2.46525,2.4655,2.4646,2.465,428700000.0
2007-06-20 00:45:00,2.46485,2.4654,2.46472,2.465,223300000.0
2007-06-20 00:50:00,2.46461,2.4654,2.46444,2.4652,209900000.0
2007-06-20 00:55:00,2.4652,2.4653,2.4649,2.4651,99500000.0
2007-06-20 01:00:00,2.4651,2.4651,2.4648,2.4651,233900000.0
2007-06-20 01:05:00,2.4651,2.4651,2.4644,2.46505,229300000.0
2007-06-20 01:10:00,2.4651,2.46535,2.4647,2.4649,331200000.0
2007-06-20 01:15:00,2.4649,2.4649,2.46425,2.46444,302000000.0
2007-06-20 01:20:00,2.4648,2.4649,2.4643,2.46432,123000000.0
2007-06-20 01:25:00,2.4649,2.4649,2.46465,2.4647,227200000.0
2007-06-20 01:30:00,2.4647,2.4648,2.4642,2.4646,417800000.0
2007-06-20 01:35:00,2.4646,2.46465,2.4643,2.4645,159000000.0
2007-06-20 01:40:00,2.4646,2.4648,2.46425,2.4644,246400000.0
2007-06-20 01:45:00,2.4644,2.4644,2.4639,2.464,240400000.0
2007-06-20 01:50:00,2.46405,2.4645,2.4638,2.46405,536200000.0
2007-06-20 01:55:00,2.4641,2.4646,2.464,2.4644,432900000.0
2007-06-20 02:00:00,2.4644,2.4649,2.4643,2.4649,597300000.0
2007-06-20 02:05:00,2.4649,2.4652,2.4644,2.46455,333200000.0
2007-06-20 02:10:00,2.4646,2.46465,2.4644,2.4646,153200000.0
2007-06-20 02:15:00,2.4646,2.4647,2.46435,2.4647,71200000.0
2007-06-20 02:20:00,2.4647,2.465,2.464,2.464,160700000.0
2007-06-20 02:25:00,2.4651,2.4651,2.46415,2.4651,186599998.0
2007-06-20 02:30:00,2.465,2.4651,2.46495,2.465,49600000.0
2007-06-20 02:35:00,2.465,2.465,2.4648,2.4648,138400000.0
2007-06-20 02:40:00,2.465,2.465,2.46465,2.46465,153900000.0
2007-06-20 02:45:00,2.46465,2.4647,2.46389,2.4645,331200000.0
2007-06-20 02:50:00,2.46411,2.4645,2.46387,2.4642,412999999.0
2007-06-20 02:55:00,2.4642,2.4645,2.4637,2.46405,688200000.0
2007-06-20 03:00:00,2.4641,2.4642,2.4638,2.464,261200000.0
2007-06-20 03:05:00,2.4639,2.464,2.46355,2.4637,220700000.0
2007-06-20 03:10:00,2.4637,2.4637,2.4635,2.4636,311200000.0
2007-06-20 03:15:00,2.46355,2.46385,2.4633,2.4637,254400000.0
2007-06-20 03:20:00,2.4637,2.4637,2.46297,2.46355,399600000.0
2007-06-20 03:25:00,2.46355,2.4637,2.46335,2.4637,160000000.0
2007-06-20 03:30:00,2.4637,2.4646,2.4637,2.4645,256300000.0
2007-06-20 03:35:00,2.4645,2.4645,2.464,2.46425,398400000.0
2007-06-20 03:40:00,2.4643,2.4644,2.4639,2.4641,183500000.0
2007-06-20 03:45:00,2.4641,2.4642,2.4636,2.46395,606700000.0
2007-06-20 03:50:00,2.464,2.4641,2.4637,2.4639,424400001.0
2007-06-20 03:55:00,2.4639,2.46435,2.46348,2.4642,691700000.0
2007-06-20 04:00:00,2.4642,2.46435,2.46353,2.46425,202700000.0
2007-06-20 04:05:00,2.4643,2.4644,2.46387,2.46395,324300000.0
2007-06-20 04:10:00,2.46414,2.46425,2.46397,2.4642,137100000.0
2007-06-20 04:15:00,2.4643,2.4643,2.4636,2.46415,176300000.0
2007-06-20 04:20:00,2.46415,2.4643,2.4638,2.4641,493400000.0
2007-06-20 04:25:00,2.4641,2.4643,2.46395,2.46395,359300000.0
2007-06-20 04:30:00,2.46385,2.4641,2.4638,2.4639,427700000.0
2007-06-20 04:35:00,2.46395,2.464,2.46342,2.4638,177000000.0
2007-06-20 04:40:00,2.4638,2.4642,2.46375,2.464,223700000.0
2007-06-20 04:45:00,2.464,2.4641,2.46385,2.464,189200000.0
2007-06-20 04:50:00,2.46395,2.46415,2.4638,2.46385,212800000.0
2007-06-20 04:55:00,2.4639,2.464,2.4638,2.4639,39600000.0
2007-06-20 05:00:00,2.4639,2.46395,2.46321,2.4639,232300000.0
2007-06-20 05:05:00,2.46323,2.4639,2.46323,2.4638,407600000.0
2007-06-20 05:10:00,2.4638,2.4638,2.4635,2.4638,148900000.0
2007-06-20 05:15:00,2.46375,2.464,2.46325,2.46375,235200000.0
2007-06-20 05:20:00,2.4637,2.46405,2.4635,2.4637,315400000.0
2007-06-20 05:25:00,2.4636,2.4641,2.4636,2.4638,159900000.0
2007-06-20 05:30:00,2.4639,2.4641,2.4637,2.4638,279300000.0
2007-06-20 05:35:00,2.4638,2.46495,2.4637,2.46465,675400000.0
2007-06-20 05:40:00,2.46465,2.46465,2.4638,2.46415,469400000.0
2007-06-20 05:45:00,2.4641,2.4643,2.4636,2.46375,515100000.0
2007-06-20 05:50:00,2.46375,2.46425,2.4636,2.46405,462200000.0
2007-06-20 05:55:00,2.464,2.464,2.4633,2.46385,648600000.0
2007-06-20 06:00:00,2.4639,2.4642,2.46354,2.4641,287500000.0
2007-06-20 06:05:00,2.4641,2.46445,2.4638,2.46415,449900000.0
2007-06-20 06:10:00,2.46415,2.46415,2.4638,2.464,166400000.0
2007-06-20 06:15:00,2.464,2.4642,2.4639,2.4641,365900000.0
2007-06-20 06:20:00,2.4641,2.46435,2.46391,2.4642,178000000.0
2007-06-20 06:25:00,2.4642,2.46435,2.464,2.4643,249500000.0
2007-06-20 06:30:00,2.4643,2.4643,2.46415,2.4643,132800000.0
2007-06-20 06:35:00,2.4643,2.46435,2.46405,2.46405,260200000.0
2007-06-20 06:40:00,2.4641,2.4642,2.46395,2.4641,172600000.0
2007-06-20 06:45:00,2.4641,2.4641,2.4639,2.4639,37500000.0
2007-06-20 06:50:00,2.4641,2.46425,2.46343,2.4641,200400000.0
2007-06-20 06:55:00,2.4641,2.46435,2.4638,2.46425,203400000.0
2007-06-20 07:00:00,2.4643,2.46445,2.4638,2.4639,547399999.0
2007-06-20 07:05:00,2.4639,2.4646,2.4639,2.4646,595500000.0
2007-06-20 07:10:00,2.4646,2.465,2.4645,2.46465,264300000.0
2007-06-20 07:15:00,2.4647,2.465,2.46435,2.46435,646400000.0
2007-06-20 07:20:00,2.4644,2.46465,2.46415,2.46465,677000000.0
2007-06-20 07:25:00,2.4647,2.46525,2.46455,2.4649,947200000.0
2007-06-20 07:30:00,2.46495,2.46525,2.4647,2.465,479600000.0
2007-06-20 07:35:00,2.465,2.4652,2.4647,2.46505,397900000.0
2007-06-20 07:40:00,2.4651,2.4661,2.46505,2.46575,977400000.0
2007-06-20 07:45:00,2.46585,2.46595,2.4651,2.4655,772400000.0
2007-06-20 07:50:00,2.4655,2.46585,2.465,2.4658,717000000.0
2007-06-20 07:55:00,2.4658,2.4659,2.4649,2.4654,891500000.0
2007-06-20 08:00:00,2.4654,2.46595,2.4649,2.4657,1247099998.0
2007-06-20 08:05:00,2.4657,2.4666,2.4653,2.4664,785400000.0
2007-06-20 08:10:00,2.4666,2.4666,2.4655,2.4658,644600001.0
2007-06-20 08:15:00,2.4659,2.4661,2.4654,2.46575,655499999.0
2007-06-20 08:20:00,2.4658,2.4665,2.4656,2.4659,1033300000.0
2007-06-20 08:25:00,2.4659,2.4661,2.4655,2.4658,1261200000.0
2007-06-20 08:30:00,2.4657,2.4665,2.4656,2.4664,1186700001.0
2007-06-20 08:35:00,2.4665,2.4667,2.4663,2.4666,1195800000.0
2007-06-20 08:40:00,2.4667,2.4668,2.466,2.46605,1124200000.0
2007-06-20 08:45:00,2.4661,2.4665,2.4659,2.4661,964099999.0
2007-06-20 08:50:00,2.46605,2.4662,2.4648,2.465,2051100002.0
2007-06-20 08:55:00,2.465,2.466,2.4649,2.4655,2747499999.0
2007-06-20 09:00:00,2.46555,2.4661,2.4643,2.4647,2993699998.0
2007-06-20 09:05:00,2.4647,2.4655,2.4639,2.46455,3164300002.0
2007-06-20 09:10:00,2.46455,2.46465,2.4634,2.4634,2094799993.0
2007-06-20 09:15:00,2.4636,2.4637,2.4612,2.4614,4787100004.0
2007-06-20 09:20:00,2.4614,2.4626,2.4612,2.4617,3417000000.0
2007-06-20 09:25:00,2.4617,2.4621,2.4608,2.4612,2819700000.0
2007-06-20 09:30:00,2.4612,2.4623,2.4611,2.46205,2299799993.0
2007-06-20 09:35:00,2.46205,2.46245,2.4615,2.4617,2487499999.0
2007-06-20 09:40:00,2.4617,2.4621,2.4611,2.4618,2742299999.0
2007-06-20 09:45:00,2.4618,2.4623,2.46085,2.46095,2268699999.0
2007-06-20 09:50:00,2.46095,2.4611,2.4604,2.4609,2174299999.0
2007-06-20 09:55:00,2.4609,2.4615,2.4607,2.4612,2328399998.0
2007-06-20 10:00:00,2.4612,2.4616,2.4605,2.4607,2214699999.0
2007-06-20 10:05:00,2.4607,2.4611,2.4603,2.4605,2514000005.0
2007-06-20 10:10:00,2.4605,2.4625,2.4605,2.4618,3013699995.0
2007-06-20 10:15:00,2.4618,2.4623,2.4612,2.4612,2229200007.0
2007-06-20 10:20:00,2.4612,2.46155,2.4609,2.4609,2420000000.0
2007-06-20 10:25:00,2.4608,2.4611,2.4598,2.46,2842400004.0
2007-06-20 10:30:00,2.4604,2.4673,2.4603,2.4669,2933650000.0
2007-06-20 10:35:00,2.4669,2.467,2.4655,2.4664,1706587503.0
2007-06-20 10:40:00,2.4664,2.4671,2.4657,2.46585,3358675001.0
2007-06-20 10:45:00,2.46585,2.46585,2.4646,2.4656,4636399996.0
2007-06-20 10:50:00,2.4656,2.4667,2.4653,2.4665,3725599994.0
2007-06-20 10:55:00,2.46655,2.4672,2.466,2.466,2703900001.0
2007-06-20 11:00:00,2.466,2.4668,2.4655,2.4664,2794199999.0
2007-06-20 11:05:00,2.4664,2.467,2.4658,2.4665,3046200000.0
2007-06-20 11:10:00,2.4665,2.4667,2.4659,2.4662,1127299997.0
2007-06-20 11:15:00,2.4662,2.4663,2.4652,2.4653,2551500006.0
2007-06-20 11:20:00,2.46525,2.4657,2.4651,2.4654,1360100001.0
2007-06-20 11:25:00,2.4654,2.4655,2.465,2.4653,2020699999.0
2007-06-20 11:30:00,2.46515,2.4655,2.4648,2.4651,1923300005.0
2007-06-20 11:35:00,2.4652,2.4656,2.4643,2.4646,2128000000.0
2007-06-20 11:40:00,2.4647,2.4652,2.4643,2.4649,2338400010.0
2007-06-20 11:45:00,2.4649,2.4657,2.4649,2.4651,2730562502.0
2007-06-20 11:50:00,2.4651,2.4657,2.4649,2.4656,1537712500.0
2007-06-20 11:55:00,2.4656,2.4663,2.4653,2.4662,3070200003.0
2007-06-20 12:00:00,2.4662,2.4672,2.4661,2.4666,2342087502.0
2007-06-20 12:05:00,2.4666,2.467,2.4662,2.4666,1012800000.0
2007-06-20 12:10:00,2.4666,2.4668,2.4659,2.4661,388937498.0
2007-06-20 12:15:00,2.4662,2.46635,2.46575,2.4662,787877314.0
2007-06-20 12:20:00,2.4662,2.4673,2.4661,2.4669,1615125001.0
2007-06-20 12:25:00,2.4669,2.467,2.4661,2.4661,1499800002.0
2007-06-20 12:30:00,2.4661,2.467,2.4661,2.4668,987400002.0
2007-06-20 12:35:00,2.4668,2.4668,2.4662,2.4666,245175000.0
2007-06-20 12:40:00,2.4666,2.4666,2.4661,2.4661,490000001.0
2007-06-20 12:45:00,2.4661,2.4666,2.466,2.4661,1033799998.0
2007-06-20 12:50:00,2.4661,2.4663,2.4658,2.4658,128750000.0
2007-06-20 12:55:00,2.4658,2.4662,2.4655,2.4661,1263950004.0
2007-06-20 13:00:00,2.46615,2.4662,2.4654,2.4654,1706637505.0
2007-06-20 13:05:00,2.46555,2.4656,2.46495,2.4653,2326400002.0
2007-06-20 13:10:00,2.4652,2.4655,2.464,2.4643,1924800000.0
2007-06-20 13:15:00,2.4643,2.4649,2.464,2.4647,1811600000.0
2007-06-20 13:20:00,2.4647,2.4654,2.4644,2.4652,1553999997.0
2007-06-20 13:25:00,2.4652,2.4657,2.46505,2.4652,1094799994.0
2007-06-20 13:30:00,2.46525,2.4653,2.46475,2.465,1356600001.0
2007-06-20 13:35:00,2.465,2.46565,2.46495,2.46535,1115599999.0
2007-06-20 13:40:00,2.4653,2.4654,2.4646,2.46485,748500000.0
2007-06-20 13:45:00,2.4647,2.4658,2.4647,2.4657,1927500002.0
2007-06-20 13:50:00,2.4657,2.4661,2.4655,2.4657,1765199996.0
2007-06-20 13:55:00,2.4657,2.4657,2.4641,2.4644,2942600005.0
2007-06-20 14:00:00,2.4644,2.46445,2.4632,2.4635,2927700000.0
2007-06-20 14:05:00,2.4635,2.4639,2.463,2.4639,981000000.0
2007-06-20 14:10:00,2.4639,2.465,2.463,2.4649,3544512503.0
2007-06-20 14:15:00,2.4649,2.465,2.4637,2.4637,2140387501.0
2007-06-20 14:20:00,2.4637,2.4638,2.4628,2.4634,3139800009.0
2007-06-20 14:25:00,2.4634,2.4639,2.4632,2.4633,2526699999.0
2007-06-20 14:30:00,2.4633,2.4639,2.4632,2.4636,2709299994.0
2007-06-20 14:35:00,2.4636,2.4646,2.4635,2.4645,3020299999.0
2007-06-20 14:40:00,2.4646,2.4647,2.4639,2.4641,1800000001.0
2007-06-20 14:45:00,2.4641,2.4644,2.4637,2.4644,1918900001.0
2007-06-20 14:50:00,2.4643,2.46465,2.464,2.46425,1934699999.0
2007-06-20 14:55:00,2.4642,2.4651,2.4642,2.4649,2122400005.0
2007-06-20 15:00:00,2.4649,2.4651,2.4642,2.4644,711500001.0
2007-06-20 15:05:00,2.4644,2.4644,2.4634,2.4641,852797501.0
2007-06-20 15:10:00,2.4641,2.4644,2.4633,2.46355,2204475005.0
2007-06-20 15:15:00,2.4638,2.4638,2.4624,2.4627,2570359996.0
2007-06-20 15:20:00,2.4628,2.4634,2.4625,2.4633,2600300002.0
2007-06-20 15:25:00,2.4633,2.4638,2.46315,2.4634,1460100004.0
2007-06-20 15:30:00,2.4634,2.4638,2.4633,2.4635,1403300001.0
2007-06-20 15:35:00,2.4635,2.4644,2.4632,2.4643,2168200006.0
2007-06-20 15:40:00,2.4643,2.4647,2.464,2.4643,1190500000.0
2007-06-20 15:45:00,2.4643,2.4646,2.4641,2.4643,1385599995.0
2007-06-20 15:50:00,2.4643,2.4647,2.4637,2.4642,3002200008.0
2007-06-20 15:55:00,2.4642,2.4645,2.46375,2.46445,1911300003.0
2007-06-20 16:00:00,2.4643,2.4648,2.4638,2.4642,3013399999.0
2007-06-20 16:05:00,2.4643,2.4649,2.4641,2.4646,3358900003.0
2007-06-20 16:10:00,2.4647,2.46545,2.4647,2.46495,2241200001.0
2007-06-20 16:15:00,2.46495,2.4656,2.46495,2.46515,2518099993.0
2007-06-20 16:20:00,2.46515,2.4656,2.465,2.46525,1396199999.0
2007-06-20 16:25:00,2.46525,2.466,2.4649,2.4657,2692400005.0
2007-06-20 16:30:00,2.4657,2.4661,2.4656,2.4658,1094500000.0
2007-06-20 16:35:00,2.4659,2.46625,2.4655,2.4659,1988700000.0
2007-06-20 16:40:00,2.4659,2.4661,2.4655,2.46575,1277100001.0
2007-06-20 16:45:00,2.4658,2.4664,2.4657,2.46635,1555599996.0
2007-06-20 16:50:00,2.46635,2.46645,2.465,2.465,1782099999.0
2007-06-20 16:55:00,2.465,2.4661,2.4646,2.4658,3241099997.0
2007-06-20 17:00:00,2.4658,2.4664,2.4654,2.4654,2417100001.0
2007-06-20 17:05:00,2.4654,2.4661,2.4654,2.4661,1474900000.0
2007-06-20 17:10:00,2.4661,2.4666,2.4659,2.466,1741699999.0
2007-06-20 17:15:00,2.466,2.4668,2.4657,2.46655,2163100003.0
2007-06-20 17:20:00,2.4666,2.4668,2.4659,2.466,2228100006.0
2007-06-20 17:25:00,2.46605,2.4663,2.4657,2.4661,1349499999.0
2007-06-20 17:30:00,2.4661,2.4668,2.466,2.4666,1300100000.0
2007-06-20 17:35:00,2.4666,2.4669,2.4662,2.4663,1360100000.0
2007-06-20 17:40:00,2.4663,2.4665,2.4657,2.4661,1600500002.0
2007-06-20 17:45:00,2.4661,2.4673,2.4658,2.4673,1261100001.0
2007-06-20 17:50:00,2.46735,2.4678,2.4672,2.46735,1090900000.0
2007-06-20 17:55:00,2.4673,2.4675,2.46625,2.46675,1083500001.0
2007-06-20 18:00:00,2.46675,2.4669,2.4662,2.4666,1363700001.0
2007-06-20 18:05:00,2.4666,2.46675,2.46625,2.46645,600500000.0
2007-06-20 18:10:00,2.4664,2.4672,2.46635,2.46685,859300000.0
2007-06-20 18:15:00,2.4669,2.46725,2.4668,2.4671,1014700000.0
2007-06-20 18:20:00,2.46715,2.46785,2.46695,2.4678,702800002.0
2007-06-20 18:25:00,2.4678,2.4678,2.4669,2.4673,960900000.0
2007-06-20 18:30:00,2.4673,2.4673,2.4662,2.4664,545200000.0
2007-06-20 18:35:00,2.46635,2.46655,2.4662,2.4665,603600000.0
2007-06-20 18:40:00,2.4664,2.4671,2.4664,2.46685,548500000.0
2007-06-20 18:45:00,2.4668,2.46705,2.4668,2.46705,368000000.0
2007-06-20 18:50:00,2.4671,2.4675,2.4667,2.46735,350700000.0
2007-06-20 18:55:00,2.4675,2.4677,2.4672,2.4675,569000000.0
2007-06-20 19:00:00,2.4675,2.4679,2.467,2.4672,1032400000.0
2007-06-20 19:05:00,2.46725,2.4673,2.4669,2.4671,683099999.0
2007-06-20 19:10:00,2.4671,2.4671,2.4665,2.46665,1456399997.0
2007-06-20 19:15:00,2.4667,2.4671,2.4664,2.467,498400000.0
2007-06-20 19:20:00,2.467,2.4673,2.4669,2.4672,640400000.0
2007-06-20 19:25:00,2.4673,2.4676,2.467,2.4671,1062900002.0
2007-06-20 19:30:00,2.4671,2.4672,2.46685,2.4671,666700000.0
2007-06-20 19:35:00,2.4671,2.4674,2.46643,2.46643,454900000.0
2007-06-20 19:40:00,2.4671,2.46745,2.4671,2.4674,445500000.0
2007-06-20 19:45:00,2.4674,2.4678,2.4674,2.4676,469300001.0
2007-06-20 19:50:00,2.4676,2.4681,2.4676,2.4679,864500000.0
2007-06-20 19:55:00,2.4679,2.4683,2.4678,2.4681,855700000.0
2007-06-20 20:00:00,2.4681,2.4681,2.467,2.46725,762800000.0
2007-06-20 20:05:00,2.4672,2.4676,2.4671,2.4676,513100000.0
2007-06-20 20:10:00,2.4676,2.4679,2.4673,2.4674,493900000.0
2007-06-20 20:15:00,2.4674,2.4679,2.4673,2.4674,593500000.0
2007-06-20 20:20:00,2.4673,2.4681,2.4673,2.46795,754500000.0
2007-06-20 20:25:00,2.4679,2.468,2.46745,2.46775,581100000.0
2007-06-20 20:30:00,2.46775,2.4683,2.4676,2.468,560500000.0
2007-06-20 20:35:00,2.468,2.4681,2.4671,2.4672,458600000.0
2007-06-20 20:40:00,2.46715,2.4676,2.4669,2.4676,287800000.0
2007-06-20 20:45:00,2.4676,2.46805,2.4675,2.4676,388400000.0
2007-06-20 20:50:00,2.46775,2.46775,2.4672,2.4673,369900000.0
2007-06-20 20:55:00,2.4673,2.4675,2.4668,2.4669,664700000.0
2007-06-20 21:00:00,2.4668,2.4673,2.4668,2.4671,778900001.0
2007-06-20 21:05:00,2.4671,2.4673,2.4666,2.46665,553900000.0
2007-06-20 21:10:00,2.4667,2.4671,2.4665,2.4667,721000000.0
2007-06-20 21:15:00,2.4667,2.46695,2.4665,2.4668,485600000.0
2007-06-20 21:20:00,2.4668,2.46755,2.4662,2.4671,690200000.0
2007-06-20 21:25:00,2.4671,2.46765,2.4665,2.46695,1157900000.0
2007-06-20 21:30:00,2.4669,2.4679,2.4669,2.4673,989700001.0
2007-06-20 21:35:00,2.4673,2.4674,2.4668,2.4671,907100000.0
2007-06-20 21:40:00,2.4672,2.46805,2.46705,2.4672,1187800000.0
2007-06-20 21:45:00,2.4672,2.4678,2.4671,2.4678,398800000.0
2007-06-20 21:50:00,2.4678,2.4678,2.4668,2.4674,591500000.0
2007-06-20 21:55:00,2.4674,2.4676,2.46705,2.46735,518500000.0
2007-06-20 22:00:00,2.46725,2.46745,2.4669,2.46725,718300000.0
2007-06-20 22:05:00,2.4673,2.46795,2.4671,2.4673,1732200001.0
2007-06-20 22:10:00,2.4672,2.46745,2.4664,2.46745,1146500003.0
2007-06-20 22:15:00,2.46745,2.46755,2.4662,2.4666,1084100003.0
2007-06-20 22:20:00,2.4667,2.4668,2.466,2.4662,518600000.0
2007-06-20 22:25:00,2.4662,2.46635,2.4657,2.46585,835499999.0
2007-06-20 22:30:00,2.4659,2.4666,2.465,2.4656,1236100000.0
2007-06-20 22:35:00,2.4656,2.4664,2.4656,2.4664,529200000.0
2007-06-20 22:40:00,2.4663,2.46705,2.466,2.46685,832400000.0
2007-06-20 22:45:00,2.4668,2.46695,2.4656,2.46635,1154100000.0
2007-06-20 22:50:00,2.46635,2.46635,2.4653,2.4656,645900000.0
2007-06-20 22:55:00,2.46565,2.4662,2.4654,2.4658,393400000.0
2007-06-20 23:00:00,2.4658,2.4663,2.4655,2.4656,297000000.0
2007-06-20 23:05:00,2.4655,2.4662,2.4654,2.4657,354000000.0
2007-06-20 23:10:00,2.4657,2.4663,2.4657,2.46615,174400000.0
2007-06-20 23:15:00,2.46615,2.46615,2.4655,2.4656,220700000.0
2007-06-20 23:20:00,2.4655,2.46625,2.4655,2.4658,207100000.0
2007-06-20 23:25:00,2.46575,2.46725,2.46565,2.46725,467000000.0
2007-06-20 23:30:00,2.46725,2.46725,2.46635,2.46635,214400000.0
2007-06-20 23:35:00,2.4664,2.46675,2.4663,2.4663,149600000.0
2007-06-20 23:40:00,2.46625,2.4663,2.4661,2.46625,117600000.0
2007-06-20 23:45:00,2.4663,2.4665,2.4663,2.4663,167400000.0
2007-06-20 23:50:00,2.4663,2.4665,2.4658,2.46635,255200000.0
2007-06-20 23:55:00,2.4662,2.46655,2.4657,2.466,452500000.0
2007-06-21 00:00:00,2.466,2.4663,2.46575,2.4659,448100002.0
2007-06-21 00:05:00,2.4659,2.4661,2.4656,2.4657,366200000.0
2007-06-21 00:10:00,2.4657,2.4661,2.4656,2.46565,271600000.0
2007-06-21 00:15:00,2.4656,2.46575,2.46514,2.46535,389200002.0
2007-06-21 00:20:00,2.46575,2.46605,2.46575,2.4658,169200000.0
2007-06-21 00:25:00,2.4652,2.4658,2.4652,2.46575,281400000.0
2007-06-21 00:30:00,2.46575,2.466,2.4657,2.4658,199400000.0
2007-06-21 00:35:00,2.4659,2.466,2.46565,2.466,114500000.0
2007-06-21 00:40:00,2.466,2.4666,2.4655,2.46655,353400000.0
2007-06-21 00:45:00,2.4665,2.46675,2.46613,2.4666,211200000.0
2007-06-21 00:50:00,2.4666,2.46735,2.4663,2.4667,654500000.0
2007-06-21 00:55:00,2.46665,2.4668,2.4664,2.4667,352800000.0
2007-06-21 01:00:00,2.4667,2.4668,2.4663,2.4665,478800000.0
2007-06-21 01:05:00,2.4666,2.4668,2.4665,2.46665,332800000.0
2007-06-21 01:10:00,2.46665,2.4667,2.466,2.4661,543500001.0
2007-06-21 01:15:00,2.4662,2.4664,2.4659,2.4662,99600000.0
2007-06-21 01:20:00,2.4662,2.4664,2.4657,2.4662,560900001.0
2007-06-21 01:25:00,2.4662,2.4662,2.4656,2.4661,397500000.0
2007-06-21 01:30:00,2.4661,2.4663,2.46558,2.466,513999999.0
2007-06-21 01:35:00,2.466,2.4666,2.466,2.46625,569600000.0
2007-06-21 01:40:00,2.46625,2.4668,2.46625,2.46675,475600000.0
2007-06-21 01:45:00,2.46675,2.4672,2.4664,2.46715,592500000.0
2007-06-21 01:50:00,2.4672,2.4672,2.4668,2.467,386399999.0
2007-06-21 01:55:00,2.467,2.4674,2.4667,2.4671,957999997.0
2007-06-21 02:00:00,2.4671,2.4678,2.4671,2.46755,783299996.0
2007-06-21 02:05:00,2.4675,2.4677,2.4671,2.4674,810400000.0
2007-06-21 02:10:00,2.4674,2.4674,2.467,2.4673,321700000.0
2007-06-21 02:15:00,2.4674,2.4675,2.46735,2.4675,427900000.0
2007-06-21 02:20:00,2.4675,2.4677,2.46685,2.467,686400000.0
2007-06-21 02:25:00,2.467,2.4674,2.4668,2.4672,794800000.0
2007-06-21 02:30:00,2.4671,2.4675,2.4669,2.4673,818600000.0
2007-06-21 02:35:00,2.4673,2.4673,2.4668,2.4671,572100000.0
2007-06-21 02:40:00,2.46705,2.46725,2.46665,2.46685,1294699999.0
2007-06-21 02:45:00,2.46685,2.46775,2.4668,2.46725,1322600000.0
2007-06-21 02:50:00,2.46725,2.4679,2.4671,2.4673,821000000.0
2007-06-21 02:55:00,2.4673,2.4678,2.4671,2.4675,522300002.0
2007-06-21 03:00:00,2.4675,2.4676,2.4672,2.46735,464400000.0
2007-06-21 03:05:00,2.4674,2.4677,2.4673,2.46765,381300000.0
2007-06-21 03:10:00,2.46765,2.46765,2.46693,2.4676,503900000.0
2007-06-21 03:15:00,2.4677,2.4678,2.4673,2.4677,1134300000.0
2007-06-21 03:20:00,2.4677,2.4679,2.4675,2.4677,667700000.0
2007-06-21 03:25:00,2.46765,2.4678,2.4675,2.4675,446400000.0
2007-06-21 03:30:00,2.4675,2.4681,2.4675,2.4677,334900000.0
2007-06-21 03:35:00,2.4678,2.4681,2.4673,2.46775,670400002.0
2007-06-21 03:40:00,2.46775,2.4683,2.4675,2.4678,747000000.0
2007-06-21 03:45:00,2.4678,2.4681,2.4677,2.4679,440099999.0
2007-06-21 03:50:00,2.4679,2.4679,2.4674,2.4679,635200000.0
2007-06-21 03:55:00,2.4679,2.4684,2.4676,2.468,639900000.0
2007-06-21 04:00:00,2.468,2.4684,2.4678,2.4682,866700000.0
2007-06-21 04:05:00,2.4682,2.4682,2.4678,2.46785,487599996.0
2007-06-21 04:10:00,2.4678,2.4681,2.4673,2.468,836099999.0
2007-06-21 04:15:00,2.4682,2.4682,2.4675,2.4676,916600000.0
2007-06-21 04:20:00,2.4677,2.4679,2.4674,2.4676,744199999.0
2007-06-21 04:25:00,2.4676,2.4679,2.4675,2.4679,470800001.0
2007-06-21 04:30:00,2.46754,2.4683,2.46722,2.4683,157400000.0
2007-06-21 04:35:00,2.4683,2.4683,2.4681,2.4683,186800000.0
2007-06-21 04:40:00,2.4683,2.4683,2.46761,2.4681,213100001.0
2007-06-21 04:45:00,2.4681,2.46835,2.4678,2.4679,746800001.0
2007-06-21 04:50:00,2.4679,2.4683,2.4679,2.4681,453600000.0
2007-06-21 04:55:00,2.4681,2.4683,2.4678,2.4682,408300000.0
2007-06-21 05:00:00,2.4682,2.4682,2.46795,2.468,232400000.0
2007-06-21 05:05:00,2.468,2.46825,2.46775,2.46805,761300005.0
2007-06-21 05:10:00,2.468,2.4681,2.46731,2.46805,419300002.0
2007-06-21 05:15:00,2.46755,2.4682,2.46751,2.46795,218400000.0
2007-06-21 05:20:00,2.4679,2.46825,2.4679,2.468,255200000.0
2007-06-21 05:25:00,2.468,2.46835,2.46758,2.46758,319700000.0
2007-06-21 05:30:00,2.4682,2.4684,2.468,2.468,591999999.0
2007-06-21 05:35:00,2.468,2.46825,2.468,2.46805,279000000.0
2007-06-21 05:40:00,2.468,2.4685,2.468,2.4681,339200000.0
2007-06-21 05:45:00,2.4681,2.4685,2.4681,2.4683,100000000.0
2007-06-21 05:50:00,2.4683,2.4685,2.4679,2.4684,383799999.0
2007-06-21 05:55:00,2.4683,2.4685,2.4681,2.46825,429199998.0
2007-06-21 06:00:00,2.46825,2.4685,2.4681,2.4683,302100000.0
2007-06-21 06:05:00,2.4684,2.4684,2.46744,2.46764,401900001.0
2007-06-21 06:10:00,2.4681,2.4684,2.4679,2.4683,292400000.0
2007-06-21 06:15:00,2.4684,2.4686,2.46769,2.46815,228700000.0
2007-06-21 06:20:00,2.4681,2.4684,2.46807,2.4684,177500000.0
2007-06-21 06:25:00,2.4684,2.4684,2.4678,2.4681,324800000.0
2007-06-21 06:30:00,2.4681,2.4686,2.4679,2.4684,436400000.0
2007-06-21 06:35:00,2.4684,2.4684,2.4677,2.468,364500002.0
2007-06-21 06:40:00,2.468,2.4685,2.4679,2.4682,581700000.0
2007-06-21 06:45:00,2.46815,2.4688,2.468,2.46805,1031899999.0
2007-06-21 06:50:00,2.46805,2.4683,2.468,2.4682,346399999.0
2007-06-21 06:55:00,2.46815,2.46845,2.4679,2.46815,549500001.0
2007-06-21 07:00:00,2.46815,2.46835,2.468,2.46825,501700000.0
2007-06-21 07:05:00,2.4682,2.4685,2.468,2.4683,639000002.0
2007-06-21 07:10:00,2.4683,2.469,2.4682,2.46845,984300001.0
2007-06-21 07:15:00,2.46845,2.46845,2.4679,2.4683,597800000.0
2007-06-21 07:20:00,2.4683,2.46865,2.46785,2.4684,996200000.0
2007-06-21 07:25:00,2.4684,2.4687,2.46815,2.4685,650000001.0
2007-06-21 07:30:00,2.4683,2.4685,2.4681,2.4683,223600000.0
2007-06-21 07:35:00,2.4683,2.4684,2.4681,2.4683,608799997.0
2007-06-21 07:40:00,2.4683,2.4683,2.4679,2.4683,185600000.0
2007-06-21 07:45:00,2.4683,2.4683,2.4679,2.4682,467800000.0
2007-06-21 07:50:00,2.4683,2.4684,2.4681,2.4683,997500002.0
2007-06-21 07:55:00,2.4683,2.4688,2.4677,2.46785,1813400002.0
2007-06-21 08:00:00,2.468,2.46865,2.4678,2.4684,1275299998.0
2007-06-21 08:05:00,2.4684,2.4702,2.468,2.4691,1985100000.0
2007-06-21 08:10:00,2.4691,2.4694,2.4689,2.4691,801700000.0
2007-06-21 08:15:00,2.469,2.4691,2.468,2.4685,1298000000.0
2007-06-21 08:20:00,2.46855,2.4696,2.4684,2.4693,1675199998.0
2007-06-21 08:25:00,2.4693,2.4695,2.4684,2.46865,1323000001.0
2007-06-21 08:30:00,2.4686,2.4693,2.4686,2.469,1368400006.0
2007-06-21 08:35:00,2.469,2.4699,2.469,2.4697,1619199998.0
2007-06-21 08:40:00,2.4697,2.4697,2.4692,2.46945,1006000001.0
2007-06-21 08:45:00,2.46945,2.46945,2.4693,2.4693,918400000.0
2007-06-21 08:50:00,2.4693,2.47125,2.469,2.46995,3422000005.0
2007-06-21 08:55:00,2.46995,2.4704,2.4694,2.47,2926600010.0
2007-06-21 09:00:00,2.47,2.4721,2.4699,2.47175,3933199997.0
2007-06-21 09:05:00,2.4719,2.47325,2.4717,2.4731,4397199992.0
2007-06-21 09:10:00,2.473,2.4741,2.4728,2.4737,3062212498.0
2007-06-21 09:15:00,2.4738,2.4743,2.473,2.4736,2563350003.0
2007-06-21 09:20:00,2.4736,2.4739,2.4725,2.473,3352087500.0
2007-06-21 09:25:00,2.473,2.4735,2.4724,2.4727,1647762504.0
2007-06-21 09:30:00,2.4727,2.4728,2.4714,2.47185,1796974997.0
2007-06-21 09:35:00,2.47185,2.4728,2.4717,2.4726,589775000.0
2007-06-21 09:40:00,2.4726,2.4728,2.4717,2.4723,1613412498.0
2007-06-21 09:45:00,2.4723,2.4729,2.472,2.4724,1380299993.0
2007-06-21 09:50:00,2.4724,2.4725,2.4716,2.472,1908400008.0
2007-06-21 09:55:00,2.472,2.4726,2.4717,2.4725,1778799998.0
2007-06-21 10:00:00,2.4725,2.47265,2.4716,2.4719,1039687500.0
2007-06-21 10:05:00,2.472,2.4722,2.4714,2.47195,447600000.0
2007-06-21 10:10:00,2.47195,2.4724,2.4714,2.4717,2082412497.0
2007-06-21 10:15:00,2.4717,2.4722,2.4711,2.4713,1318537498.0
2007-06-21 10:20:00,2.4713,2.4718,2.4709,2.4718,1062012501.0
2007-06-21 10:25:00,2.4718,2.4728,2.4715,2.4725,1201437500.0
2007-06-21 10:30:00,2.4725,2.4728,2.4721,2.4726,873875004.0
2007-06-21 10:35:00,2.4726,2.4733,2.472,2.47315,2139500003.0
2007-06-21 10:40:00,2.4731,2.47335,2.47285,2.47295,438100000.0
2007-06-21 10:45:00,2.4729,2.4732,2.4721,2.4724,1395500001.0
2007-06-21 10:50:00,2.4722,2.4724,2.4718,2.4719,1336900004.0
2007-06-21 10:55:00,2.4719,2.4723,2.47175,2.4722,851000000.0
2007-06-21 11:00:00,2.4722,2.4724,2.4714,2.47205,1969399996.0
2007-06-21 11:05:00,2.4721,2.47235,2.4718,2.4722,1334499995.0
2007-06-21 11:10:00,2.4722,2.4733,2.4721,2.4729,1535999993.0
2007-06-21 11:15:00,2.4729,2.4734,2.4721,2.4722,2276299993.0
2007-06-21 11:20:00,2.4722,2.4725,2.4716,2.4719,1999100002.0
2007-06-21 11:25:00,2.4719,2.4723,2.4718,2.4719,892899999.0
2007-06-21 11:30:00,2.4719,2.4722,2.4716,2.4716,1750199994.0
2007-06-21 11:35:00,2.4715,2.472,2.4714,2.4716,1233900000.0
2007-06-21 11:40:00,2.4717,2.47185,2.4713,2.4717,1331200000.0
2007-06-21 11:45:00,2.4717,2.4717,2.4702,2.4703,2318500001.0
2007-06-21 11:50:00,2.4702,2.47135,2.4699,2.4713,3044600000.0
2007-06-21 11:55:00,2.4713,2.4715,2.4709,2.4709,897400000.0
2007-06-21 12:00:00,2.4708,2.4712,2.47,2.471,2806500001.0
2007-06-21 12:05:00,2.47105,2.4712,2.4705,2.47065,1049600000.0
2007-06-21 12:10:00,2.47065,2.4711,2.4704,2.47055,2113600006.0
2007-06-21 12:15:00,2.47055,2.4716,2.4703,2.4716,2026500007.0
2007-06-21 12:20:00,2.4714,2.4721,2.4713,2.4717,2347399997.0
2007-06-21 12:25:00,2.4717,2.4724,2.4716,2.4722,1164600002.0
2007-06-21 12:30:00,2.4722,2.47245,2.472,2.47235,898900000.0
2007-06-21 12:35:00,2.4724,2.4724,2.4719,2.4721,1153599998.0
2007-06-21 12:40:00,2.4721,2.4724,2.4714,2.4717,1277900005.0
2007-06-21 12:45:00,2.4717,2.4719,2.4713,2.4714,638300003.0
2007-06-21 12:50:00,2.4714,2.4722,2.4714,2.472,1394800002.0
2007-06-21 12:55:00,2.472,2.4723,2.47155,2.47185,936600003.0
2007-06-21 13:00:00,2.4719,2.4721,2.471,2.4713,2424599992.0
2007-06-21 13:05:00,2.4713,2.4718,2.4709,2.4717,1404599999.0
2007-06-21 13:10:00,2.4719,2.4724,2.4717,2.4722,1703599998.0
2007-06-21 13:15:00,2.4723,2.4739,2.472,2.473,2266099999.0
2007-06-21 13:20:00,2.473,2.4738,2.4727,2.47375,1779199996.0
2007-06-21 13:25:00,2.47395,2.47475,2.4735,2.4744,2180224996.0
2007-06-21 13:30:00,2.4745,2.4745,2.4731,2.4733,1119425000.0
2007-06-21 13:35:00,2.4733,2.4735,2.4728,2.473,1778287499.0
2007-06-21 13:40:00,2.47285,2.4729,2.472,2.4722,1681499994.0
2007-06-21 13:45:00,2.4722,2.4724,2.4719,2.4722,1071600000.0
2007-06-21 13:50:00,2.4723,2.47315,2.4723,2.4726,2089899998.0
2007-06-21 13:55:00,2.47255,2.47295,2.4721,2.4724,2464499999.0
2007-06-21 14:00:00,2.4724,2.4724,2.47135,2.47135,2414600002.0
2007-06-21 14:05:00,2.47135,2.4714,2.4703,2.4712,1737699997.0
2007-06-21 14:10:00,2.4712,2.47185,2.47085,2.47185,3632400003.0
2007-06-21 14:15:00,2.4718,2.4724,2.4712,2.4714,2861399996.0
2007-06-21 14:20:00,2.47135,2.47185,2.471,2.4712,2777600008.0
2007-06-21 14:25:00,2.4712,2.4718,2.471,2.4713,2022499997.0
2007-06-21 14:30:00,2.4713,2.4718,2.4706,2.4713,3734999993.0
2007-06-21 14:35:00,2.4713,2.472,2.4711,2.47125,2878699998.0
2007-06-21 14:40:00,2.47125,2.4717,2.4711,2.4715,1931699998.0
2007-06-21 14:45:00,2.4715,2.4716,2.4709,2.47145,1474800000.0
2007-06-21 14:50:00,2.47145,2.4726,2.4714,2.4725,2728499985.0
2007-06-21 14:55:00,2.4725,2.4732,2.4718,2.472,2541699997.0
2007-06-21 15:00:00,2.47205,2.4728,2.4717,2.4723,2911799994.0
2007-06-21 15:05:00,2.4723,2.4725,2.4719,2.4725,1996399995.0
2007-06-21 15:10:00,2.4725,2.4726,2.4719,2.4721,2292199995.0
2007-06-21 15:15:00,2.4721,2.4724,2.4719,2.4721,1338400000.0
2007-06-21 15:20:00,2.472,2.47255,2.4717,2.4722,2728299992.0
2007-06-21 15:25:00,2.4722,2.47245,2.472,2.4724,2418800001.0
2007-06-21 15:30:00,2.4724,2.4736,2.4724,2.4733,1988499996.0
2007-06-21 15:35:00,2.4733,2.4734,2.4724,2.4726,1413799999.0
2007-06-21 15:40:00,2.4726,2.47295,2.4719,2.4725,1766200002.0
2007-06-21 15:45:00,2.4725,2.4725,2.4718,2.4721,1061499999.0
2007-06-21 15:50:00,2.4721,2.4723,2.47175,2.47185,1589999994.0
2007-06-21 15:55:00,2.47185,2.4725,2.4698,2.47,1444900002.0
2007-06-21 16:00:00,2.4716,2.47215,2.4701,2.4713,2393400004.0
2007-06-21 16:05:00,2.4713,2.47215,2.4712,2.4716,1442800002.0
2007-06-21 16:10:00,2.4716,2.4718,2.4713,2.4716,1542499997.0
2007-06-21 16:15:00,2.4716,2.4721,2.47125,2.472,2505699995.0
2007-06-21 16:20:00,2.472,2.4724,2.4715,2.4723,1546500002.0
2007-06-21 16:25:00,2.4723,2.4723,2.47155,2.4717,1425999998.0
2007-06-21 16:30:00,2.4717,2.4722,2.4716,2.4718,941899997.0
2007-06-21 16:35:00,2.4719,2.4724,2.4715,2.4724,1427099995.0
2007-06-21 16:40:00,2.4723,2.4728,2.47225,2.4724,1097599998.0
2007-06-21 16:45:00,2.4724,2.47245,2.472,2.4721,597999998.0
2007-06-21 16:50:00,2.4721,2.4723,2.47195,2.47225,1009799999.0
2007-06-21 16:55:00,2.47225,2.4725,2.4716,2.4718,1798499999.0
2007-06-21 17:00:00,2.4718,2.4718,2.4711,2.47145,1911100000.0
2007-06-21 17:05:00,2.4715,2.4717,2.4712,2.4713,1398600004.0
2007-06-21 17:10:00,2.4713,2.4721,2.4712,2.4719,1483800001.0
2007-06-21 17:15:00,2.4719,2.4721,2.4709,2.4712,1321600001.0
2007-06-21 17:20:00,2.4713,2.47195,2.4712,2.47125,1289599998.0
2007-06-21 17:25:00,2.47125,2.4721,2.4712,2.4713,994299998.0
2007-06-21 17:30:00,2.4713,2.47145,2.4711,2.4711,780400000.0
2007-06-21 17:35:00,2.4711,2.4715,2.471,2.4713,1334400000.0
2007-06-21 17:40:00,2.4713,2.4713,2.47075,2.471,964400000.0
2007-06-21 17:45:00,2.471,2.47165,2.4708,2.4715,906600000.0
2007-06-21 17:50:00,2.4716,2.4717,2.4711,2.4713,748100001.0
2007-06-21 17:55:00,2.4712,2.4714,2.4707,2.4711,679500000.0
2007-06-21 18:00:00,2.4707,2.472,2.4703,2.4719,2658799999.0
2007-06-21 18:05:00,2.4719,2.4721,2.4714,2.4717,1614499999.0
2007-06-21 18:10:00,2.4717,2.4724,2.4715,2.4716,1290800001.0
2007-06-21 18:15:00,2.4717,2.472,2.47105,2.4715,926800000.0
2007-06-21 18:20:00,2.4716,2.4718,2.47105,2.4714,1282500000.0
2007-06-21 18:25:00,2.4714,2.4719,2.4714,2.4714,676300001.0
2007-06-21 18:30:00,2.4717,2.4721,2.47145,2.4718,1559000001.0
2007-06-21 18:35:00,2.4718,2.472,2.4714,2.47155,613400000.0
2007-06-21 18:40:00,2.47155,2.4718,2.4715,2.4716,753400001.0
2007-06-21 18:45:00,2.4716,2.4719,2.4714,2.4719,581699996.0
2007-06-21 18:50:00,2.4719,2.4726,2.4718,2.47245,502500000.0
2007-06-21 18:55:00,2.4725,2.4733,2.4723,2.4732,1123300000.0
2007-06-21 19:00:00,2.4733,2.4733,2.4721,2.4721,710500000.0
2007-06-21 19:05:00,2.4723,2.4726,2.4722,2.4723,345200000.0
2007-06-21 19:10:00,2.47235,2.47255,2.47215,2.47255,387999999.0
2007-06-21 19:15:00,2.4724,2.4728,2.4722,2.4725,1159299999.0
2007-06-21 19:20:00,2.4725,2.4728,2.472,2.47215,1335200000.0
2007-06-21 19:25:00,2.4722,2.4722,2.4715,2.47175,560000000.0
2007-06-21 19:30:00,2.4718,2.4724,2.47175,2.47215,453200000.0
2007-06-21 19:35:00,2.4722,2.47255,2.4721,2.4725,1357299998.0
2007-06-21 19:40:00,2.4726,2.4737,2.4724,2.4736,679000000.0
2007-06-21 19:45:00,2.4737,2.4738,2.4733,2.47355,607300000.0
2007-06-21 19:50:00,2.4736,2.4737,2.4733,2.47355,500200000.0
2007-06-21 19:55:00,2.4736,2.4739,2.4735,2.4737,302100000.0
2007-06-21 20:00:00,2.4737,2.47435,2.4736,2.4742,655800000.0
2007-06-21 20:05:00,2.4742,2.4754,2.4742,2.47505,969300000.0
2007-06-21 20:10:00,2.47505,2.4752,2.4746,2.47465,1004700000.0
2007-06-21 20:15:00,2.4747,2.4749,2.4742,2.47445,771500000.0
2007-06-21 20:20:00,2.4744,2.4752,2.4743,2.475,1111000000.0
2007-06-21 20:25:00,2.475,2.4753,2.4745,2.475,1392100000.0
2007-06-21 20:30:00,2.4749,2.4752,2.4734,2.474,1857000000.0
2007-06-21 20:35:00,2.474,2.4741,2.4735,2.47365,568999999.0
2007-06-21 20:40:00,2.4736,2.474,2.4736,2.4736,295600000.0
2007-06-21 20:45:00,2.4736,2.474,2.4735,2.4738,834400000.0
2007-06-21 20:50:00,2.4737,2.4739,2.4734,2.4738,827399999.0
2007-06-21 20:55:00,2.4738,2.4738,2.4731,2.4732,599900000.0
2007-06-21 21:00:00,2.4732,2.4732,2.4728,2.473,552600000.0
2007-06-21 21:05:00,2.4731,2.4737,2.4729,2.4737,160000000.0
2007-06-21 21:10:00,2.4737,2.4739,2.4735,2.4736,411399999.0
2007-06-21 21:15:00,2.4737,2.4737,2.4732,2.4733,211400000.0
2007-06-21 21:20:00,2.4733,2.4736,2.47284,2.4736,329100000.0
2007-06-21 21:25:00,2.4736,2.4743,2.47354,2.4741,244600000.0
2007-06-21 21:30:00,2.47405,2.4745,2.47395,2.4745,137000000.0
2007-06-21 21:35:00,2.4747,2.4748,2.4745,2.4747,204000000.0
2007-06-21 21:40:00,2.4748,2.4748,2.47415,2.4744,160000000.0
2007-06-21 21:45:00,2.4744,2.4744,2.4738,2.47405,300500000.0
2007-06-21 21:50:00,2.4741,2.4743,2.4741,2.4741,157500000.0
2007-06-21 21:55:00,2.4742,2.4742,2.4739,2.47405,201200000.0
2007-06-21 22:00:00,2.474,2.4742,2.4735,2.4735,171600000.0
2007-06-21 22:05:00,2.4734,2.4739,2.4734,2.4739,184400000.0
2007-06-21 22:10:00,2.4737,2.4737,2.4732,2.4732,265600000.0
2007-06-21 22:15:00,2.4733,2.4736,2.4731,2.4734,122000000.0
2007-06-21 22:20:00,2.4734,2.4738,2.47325,2.4736,209800000.0
2007-06-21 22:25:00,2.4738,2.47435,2.47353,2.47355,90800000.0
2007-06-21 22:30:00,2.47354,2.474,2.47342,2.4737,272000000.0
2007-06-21 22:35:00,2.47365,2.47395,2.4733,2.47395,199200000.0
2007-06-21 22:40:00,2.4741,2.4742,2.4736,2.4741,148800000.0
2007-06-21 22:45:00,2.4741,2.4741,2.4734,2.4736,265800000.0
2007-06-21 22:50:00,2.4739,2.4743,2.4738,2.474,276300000.0
2007-06-21 22:55:00,2.4738,2.47395,2.47295,2.4736,268800000.0
2007-06-21 23:00:00,2.4736,2.4736,2.4731,2.4733,161700000.0
2007-06-21 23:05:00,2.4733,2.4734,2.4729,2.473,112000000.0
2007-06-21 23:10:00,2.473,2.4734,2.4723,2.4732,279099999.0
2007-06-21 23:15:00,2.4733,2.4741,2.47315,2.4739,446800000.0
2007-06-21 23:20:00,2.4739,2.474,2.4733,2.47385,262200000.0
2007-06-21 23:25:00,2.47385,2.4742,2.4731,2.4738,423500000.0
2007-06-21 23:30:00,2.4738,2.4745,2.473,2.47335,280100000.0
2007-06-21 23:35:00,2.47335,2.4735,2.473,2.47325,202100000.0
2007-06-21 23:40:00,2.4733,2.4739,2.4729,2.4729,285900000.0
2007-06-21 23:45:00,2.4729,2.474,2.47275,2.47355,154800000.0
2007-06-21 23:50:00,2.47355,2.474,2.47307,2.47308,117900000.0
2007-06-21 23:55:00,2.47365,2.47375,2.4731,2.47365,94300000.0
2007-06-22 00:00:00,2.47365,2.47425,2.4736,2.4738,260000000.0
2007-06-22 00:05:00,2.47395,2.47425,2.4738,2.4741,116000000.0
2007-06-22 00:10:00,2.47405,2.47415,2.47322,2.47322,265200000.0
2007-06-22 00:15:00,2.4737,2.4742,2.4734,2.4742,104000000.0
2007-06-22 00:20:00,2.47415,2.47425,2.47352,2.47352,184000000.0
2007-06-22 00:25:00,2.4741,2.47415,2.47355,2.4741,66000000.0
2007-06-22 00:30:00,2.47405,2.47435,2.4739,2.47405,144400000.0
2007-06-22 00:35:00,2.4741,2.47415,2.4734,2.4737,335100000.0
2007-06-22 00:40:00,2.4736,2.4737,2.4735,2.4736,77600000.0
2007-06-22 00:45:00,2.4736,2.474,2.4735,2.4738,139400000.0
2007-06-22 00:50:00,2.47385,2.4741,2.47365,2.4739,121400000.0
2007-06-22 00:55:00,2.4739,2.4739,2.4733,2.4734,120000000.0
2007-06-22 01:00:00,2.47345,2.4736,2.4733,2.4734,124200000.0
2007-06-22 01:05:00,2.47327,2.47335,2.473,2.47335,102100000.0
2007-06-22 01:10:00,2.4734,2.4734,2.4728,2.4731,362900000.0
2007-06-22 01:15:00,2.47297,2.4735,2.47269,2.4732,196000000.0
2007-06-22 01:20:00,2.4732,2.4734,2.4731,2.47315,268700000.0
2007-06-22 01:25:00,2.47285,2.4732,2.47277,2.4732,106000000.0
2007-06-22 01:30:00,2.4732,2.4732,2.4731,2.4731,42800000.0
2007-06-22 01:35:00,2.4732,2.4732,2.473,2.47309,370700000.0
2007-06-22 01:40:00,2.4732,2.4732,2.47259,2.47291,330100000.0
2007-06-22 01:45:00,2.47287,2.4732,2.47248,2.4732,241300000.0
2007-06-22 01:50:00,2.4732,2.4734,2.473,2.4732,354400000.0
2007-06-22 01:55:00,2.4732,2.4734,2.4726,2.473,318900000.0
2007-06-22 02:00:00,2.473,2.4732,2.473,2.4731,282400000.0
2007-06-22 02:05:00,2.4731,2.4738,2.473,2.4735,330800000.0
2007-06-22 02:10:00,2.4735,2.4739,2.4731,2.4734,667600000.0
2007-06-22 02:15:00,2.47335,2.4737,2.4732,2.47345,774900000.0
2007-06-22 02:20:00,2.4735,2.4736,2.4731,2.4733,531400000.0
2007-06-22 02:25:00,2.4733,2.4737,2.4732,2.4735,991000000.0
2007-06-22 02:30:00,2.4735,2.4738,2.4731,2.4733,522800000.0
2007-06-22 02:35:00,2.4733,2.4734,2.4732,2.4732,610500000.0
2007-06-22 02:40:00,2.4732,2.4736,2.4732,2.4734,300400000.0
2007-06-22 02:45:00,2.4734,2.4734,2.4726,2.4733,312000000.0
2007-06-22 02:50:00,2.4733,2.4734,2.47325,2.4733,155900000.0
2007-06-22 02:55:00,2.4733,2.4735,2.4729,2.4731,421800000.0
2007-06-22 03:00:00,2.4731,2.4732,2.4726,2.4727,809500001.0
2007-06-22 03:05:00,2.4727,2.4732,2.4727,2.473,327900000.0
2007-06-22 03:10:00,2.47273,2.473,2.47212,2.47234,183800000.0
2007-06-22 03:15:00,2.473,2.473,2.4727,2.473,78000000.0
2007-06-22 03:20:00,2.473,2.4732,2.4727,2.4731,575000000.0
2007-06-22 03:25:00,2.4731,2.4732,2.473,2.473,912700000.0
2007-06-22 03:30:00,2.473,2.4737,2.473,2.4736,508500000.0
2007-06-22 03:35:00,2.4736,2.4736,2.4734,2.4735,201200000.0
2007-06-22 03:40:00,2.4735,2.4739,2.47296,2.4737,331100000.0
2007-06-22 03:45:00,2.4737,2.474,2.4737,2.4738,414400000.0
2007-06-22 03:50:00,2.474,2.474,2.4737,2.4738,363600000.0
2007-06-22 03:55:00,2.474,2.4744,2.4737,2.4737,977600002.0
2007-06-22 04:00:00,2.4737,2.4738,2.4734,2.4735,299899999.0
2007-06-22 04:05:00,2.4735,2.4741,2.4735,2.4738,214400000.0
2007-06-22 04:10:00,2.47375,2.474,2.4732,2.4735,390400000.0
2007-06-22 04:15:00,2.4735,2.4738,2.4734,2.4736,316400000.0
2007-06-22 04:20:00,2.4736,2.4738,2.4733,2.4736,272200000.0
2007-06-22 04:25:00,2.47365,2.47375,2.473,2.473,528000002.0
2007-06-22 04:30:00,2.473,2.473,2.4722,2.4725,731800000.0
2007-06-22 04:35:00,2.4725,2.4731,2.4723,2.4731,297199997.0
2007-06-22 04:40:00,2.4731,2.4735,2.4728,2.473,762700004.0
2007-06-22 04:45:00,2.473,2.473,2.47225,2.4727,350900000.0
2007-06-22 04:50:00,2.4725,2.4728,2.47178,2.47178,242500000.0
2007-06-22 04:55:00,2.4724,2.4726,2.4722,2.4723,192600000.0
2007-06-22 05:00:00,2.4722,2.4726,2.4716,2.4717,465400000.0
2007-06-22 05:05:00,2.47165,2.4721,2.4712,2.4717,1403400000.0
2007-06-22 05:10:00,2.4717,2.4719,2.4714,2.47165,1095100000.0
2007-06-22 05:15:00,2.4718,2.4718,2.4714,2.4717,825200000.0
2007-06-22 05:20:00,2.47165,2.4721,2.4716,2.4718,400800000.0
2007-06-22 05:25:00,2.4718,2.4719,2.4716,2.4717,361700000.0
2007-06-22 05:30:00,2.4718,2.4719,2.4717,2.4718,263600000.0
2007-06-22 05:35:00,2.4718,2.4721,2.47122,2.47175,437600000.0
2007-06-22 05:40:00,2.47185,2.4722,2.4718,2.472,338200000.0
2007-06-22 05:45:00,2.472,2.472,2.4717,2.4718,122800000.0
2007-06-22 05:50:00,2.4718,2.472,2.4718,2.472,134000000.0
2007-06-22 05:55:00,2.472,2.47215,2.4717,2.4721,338600000.0
2007-06-22 06:00:00,2.4721,2.47215,2.4716,2.4718,619800000.0
2007-06-22 06:05:00,2.4718,2.472,2.4718,2.4718,380800000.0
2007-06-22 06:10:00,2.4718,2.4722,2.4717,2.4718,191700000.0
2007-06-22 06:15:00,2.4718,2.472,2.4717,2.47185,420400000.0
2007-06-22 06:20:00,2.472,2.4724,2.47146,2.4724,228100000.0
2007-06-22 06:25:00,2.4722,2.4722,2.4719,2.4721,255000000.0
2007-06-22 06:30:00,2.472,2.4722,2.47177,2.47208,300900000.0
2007-06-22 06:35:00,2.4721,2.4722,2.472,2.472,363300000.0
2007-06-22 06:40:00,2.472,2.4722,2.4719,2.4722,294600000.0
2007-06-22 06:45:00,2.4723,2.4724,2.47172,2.47195,155200000.0
2007-06-22 06:50:00,2.47207,2.4722,2.47158,2.47158,261500000.0
2007-06-22 06:55:00,2.4722,2.4722,2.47149,2.47172,355700000.0
2007-06-22 07:00:00,2.4721,2.4724,2.472,2.4722,271900000.0
2007-06-22 07:05:00,2.472,2.4726,2.4716,2.4724,556900000.0
2007-06-22 07:10:00,2.4722,2.4725,2.4721,2.4725,108800000.0
2007-06-22 07:15:00,2.4725,2.4727,2.4724,2.4727,50600000.0
2007-06-22 07:20:00,2.47221,2.473,2.47217,2.4725,359600001.0
2007-06-22 07:25:00,2.4724,2.4726,2.4721,2.4725,1165800003.0
2007-06-22 07:30:00,2.4725,2.4725,2.47215,2.4723,344400000.0
2007-06-22 07:35:00,2.4723,2.4727,2.4723,2.4723,409200001.0
2007-06-22 07:40:00,2.4723,2.4726,2.4716,2.4721,1213400000.0
2007-06-22 07:45:00,2.4722,2.4722,2.47155,2.4719,926599999.0
2007-06-22 07:50:00,2.47185,2.4721,2.4713,2.4717,1498200001.0
2007-06-22 07:55:00,2.4718,2.4721,2.4715,2.4717,1649100001.0
2007-06-22 08:00:00,2.47175,2.4727,2.47115,2.4725,2436600001.0
2007-06-22 08:05:00,2.4726,2.4729,2.4714,2.4719,2965600000.0
2007-06-22 08:10:00,2.4719,2.4725,2.471,2.47205,3368400008.0
2007-06-22 08:15:00,2.47205,2.4724,2.4714,2.4715,1883200000.0
2007-06-22 08:20:00,2.47165,2.4737,2.4715,2.4729,1906599999.0
2007-06-22 08:25:00,2.4731,2.4737,2.4728,2.473,2582100006.0
2007-06-22 08:30:00,2.473,2.4738,2.4721,2.4731,4748600009.0
2007-06-22 08:35:00,2.4731,2.4738,2.4728,2.4736,2765000000.0
2007-06-22 08:40:00,2.4736,2.4737,2.4726,2.473,3265400000.0
2007-06-22 08:45:00,2.473,2.4739,2.4725,2.4737,2670499993.0
2007-06-22 08:50:00,2.4736,2.47385,2.4728,2.4732,1715899999.0
2007-06-22 08:55:00,2.47325,2.4735,2.4721,2.4732,2032600000.0
2007-06-22 09:00:00,2.4733,2.4733,2.471,2.4726,3682199998.0
2007-06-22 09:05:00,2.4726,2.47285,2.4721,2.47225,1650000000.0
2007-06-22 09:10:00,2.4722,2.47235,2.4707,2.47085,1280099999.0
2007-06-22 09:15:00,2.47085,2.472,2.4708,2.4714,1827100003.0
2007-06-22 09:20:00,2.4715,2.4722,2.47,2.47035,2269199997.0
2007-06-22 09:25:00,2.4704,2.47085,2.4689,2.469,3182500000.0
2007-06-22 09:30:00,2.46895,2.4694,2.4679,2.4689,3533700003.0
2007-06-22 09:35:00,2.4689,2.4689,2.4668,2.4672,1799499999.0
2007-06-22 09:40:00,2.4672,2.468,2.4664,2.46735,3811199995.0
2007-06-22 09:45:00,2.46755,2.468,2.467,2.46775,1757499999.0
2007-06-22 09:50:00,2.4677,2.4683,2.46765,2.4682,1261399998.0
2007-06-22 09:55:00,2.46815,2.4683,2.46735,2.4676,1782300005.0
2007-06-22 10:00:00,2.4676,2.4688,2.4672,2.4679,2856500004.0
2007-06-22 10:05:00,2.4679,2.468,2.4673,2.46755,1348600002.0
2007-06-22 10:10:00,2.46755,2.46755,2.4664,2.4665,1588800005.0
2007-06-22 10:15:00,2.4665,2.4665,2.4656,2.4662,2625100006.0
2007-06-22 10:20:00,2.4662,2.46715,2.4662,2.46675,1906399985.0
2007-06-22 10:25:00,2.4667,2.4669,2.4664,2.4668,1423399999.0
2007-06-22 10:30:00,2.4668,2.4668,2.4662,2.4663,1409700003.0
2007-06-22 10:35:00,2.4663,2.4663,2.4655,2.4657,3274100002.0
2007-06-22 10:40:00,2.4658,2.4661,2.4649,2.4653,3403200010.0
2007-06-22 10:45:00,2.4653,2.466,2.4645,2.4645,3169299999.0
2007-06-22 10:50:00,2.4645,2.4649,2.4638,2.4638,1757300001.0
2007-06-22 10:55:00,2.46375,2.4645,2.4628,2.4631,3570800012.0
2007-06-22 11:00:00,2.4631,2.4639,2.46305,2.4636,2216399999.0
2007-06-22 11:05:00,2.4636,2.464,2.463,2.46345,1855900002.0
2007-06-22 11:10:00,2.46345,2.46395,2.463,2.4637,2050800006.0
2007-06-22 11:15:00,2.4636,2.4643,2.4636,2.4642,2023000001.0
2007-06-22 11:20:00,2.4642,2.4643,2.4639,2.4643,1578999997.0
2007-06-22 11:25:00,2.4643,2.46455,2.4635,2.4641,1648100003.0
2007-06-22 11:30:00,2.4641,2.4642,2.4624,2.463,3047300002.0
2007-06-22 11:35:00,2.463,2.46335,2.4622,2.4631,1677800000.0
2007-06-22 11:40:00,2.463,2.4637,2.4628,2.4635,2138700009.0
2007-06-22 11:45:00,2.4635,2.464,2.4629,2.463,2463900003.0
2007-06-22 11:50:00,2.4628,2.463,2.4619,2.4623,2890100001.0
2007-06-22 11:55:00,2.4622,2.4628,2.462,2.46225,1651300002.0
2007-06-22 12:00:00,2.4624,2.4627,2.4618,2.4618,1922200002.0
2007-06-22 12:05:00,2.4619,2.4633,2.4618,2.4631,1374600004.0
2007-06-22 12:10:00,2.4631,2.464,2.4631,2.4636,1236000000.0
2007-06-22 12:15:00,2.4636,2.4645,2.4635,2.4643,1141599999.0
2007-06-22 12:20:00,2.4645,2.4645,2.4636,2.4637,1888400001.0
2007-06-22 12:25:00,2.46365,2.4641,2.4633,2.4635,1355399999.0
2007-06-22 12:30:00,2.4635,2.4639,2.46285,2.4631,2445600001.0
2007-06-22 12:35:00,2.4632,2.46355,2.463,2.4635,1344700008.0
2007-06-22 12:40:00,2.4635,2.4635,2.4628,2.4629,1498300001.0
2007-06-22 12:45:00,2.463,2.46395,2.4628,2.4638,2458300010.0
2007-06-22 12:50:00,2.4638,2.464,2.4632,2.4634,1951800011.0
2007-06-22 12:55:00,2.46335,2.4636,2.463,2.4635,1652099999.0
2007-06-22 13:00:00,2.46345,2.4638,2.46325,2.4635,2093299999.0
2007-06-22 13:05:00,2.4635,2.46395,2.4629,2.4635,2784699998.0
2007-06-22 13:10:00,2.4635,2.464,2.4626,2.4628,3455400001.0
2007-06-22 13:15:00,2.4629,2.46325,2.4626,2.4629,2368099999.0
2007-06-22 13:20:00,2.4629,2.4632,2.4625,2.46265,2075800002.0
2007-06-22 13:25:00,2.4627,2.4632,2.4625,2.4628,2365900001.0
2007-06-22 13:30:00,2.4628,2.463,2.4624,2.4629,1656399995.0
2007-06-22 13:35:00,2.4629,2.4629,2.4622,2.4625,1589400002.0
2007-06-22 13:40:00,2.4628,2.4634,2.4626,2.4631,1652200004.0
2007-06-22 13:45:00,2.4631,2.464,2.4631,2.4632,1252700001.0
2007-06-22 13:50:00,2.4632,2.4636,2.4631,2.4633,1330099997.0
2007-06-22 13:55:00,2.4633,2.4634,2.4624,2.4628,2749399997.0
2007-06-22 14:00:00,2.4628,2.4637,2.4627,2.4629,1715500003.0
2007-06-22 14:05:00,2.46285,2.4634,2.4628,2.46325,2473299999.0
2007-06-22 14:10:00,2.46325,2.4634,2.4628,2.4628,2096200001.0
2007-06-22 14:15:00,2.4628,2.4631,2.46095,2.4613,3724000003.0
2007-06-22 14:20:00,2.4613,2.4614,2.4596,2.46045,3439199998.0
2007-06-22 14:25:00,2.4605,2.4613,2.4604,2.4611,4129400003.0
2007-06-22 14:30:00,2.461,2.46255,2.4609,2.46245,2509299999.0
2007-06-22 14:35:00,2.46245,2.4628,2.462,2.462,1813100002.0
2007-06-22 14:40:00,2.462,2.4625,2.4617,2.4623,1980199998.0
2007-06-22 14:45:00,2.4623,2.4623,2.461,2.461,2404600003.0
2007-06-22 14:50:00,2.461,2.461,2.4599,2.4607,2629200002.0
2007-06-22 14:55:00,2.4606,2.4611,2.4602,2.46095,2143100000.0
2007-06-22 15:00:00,2.4609,2.46165,2.4606,2.4615,1842800001.0
2007-06-22 15:05:00,2.4617,2.4621,2.4612,2.4621,1363500002.0
2007-06-22 15:10:00,2.4621,2.4623,2.4611,2.46115,2100799996.0
2007-06-22 15:15:00,2.46115,2.4613,2.4603,2.4606,2540000005.0
2007-06-22 15:20:00,2.4606,2.4608,2.46,2.46,1881000002.0
2007-06-22 15:25:00,2.46,2.461,2.4598,2.46,1435500005.0
2007-06-22 15:30:00,2.46,2.46075,2.4599,2.4601,2522299996.0
2007-06-22 15:35:00,2.4601,2.4607,2.4599,2.4606,1983500006.0
2007-06-22 15:40:00,2.4606,2.4609,2.4595,2.45955,1295900001.0
2007-06-22 15:45:00,2.45955,2.4602,2.4592,2.4596,1412600000.0
2007-06-22 15:50:00,2.4596,2.4598,2.4592,2.4594,1921299998.0
2007-06-22 15:55:00,2.4594,2.4597,2.4589,2.4589,1864900003.0
2007-06-22 16:00:00,2.4591,2.4594,2.45895,2.45925,1286600000.0
2007-06-22 16:05:00,2.45925,2.4598,2.4591,2.4594,1876199997.0
2007-06-22 16:10:00,2.4594,2.4595,2.4588,2.4589,1616000002.0
2007-06-22 16:15:00,2.459,2.4593,2.4581,2.4583,2130000001.0
2007-06-22 16:20:00,2.4584,2.45875,2.4579,2.4582,2952200000.0
2007-06-22 16:25:00,2.4582,2.4583,2.4574,2.4576,2853299993.0
2007-06-22 16:30:00,2.45765,2.4579,2.45675,2.4577,2318300000.0
2007-06-22 16:35:00,2.4577,2.4584,2.4576,2.4581,2621500001.0
2007-06-22 16:40:00,2.4581,2.4594,2.4581,2.4593,4039800002.0
2007-06-22 16:45:00,2.4593,2.4618,2.4589,2.461,4065600003.0
2007-06-22 16:50:00,2.461,2.4625,2.4606,2.462,3837200004.0
2007-06-22 16:55:00,2.462,2.46215,2.46105,2.4618,2873499998.0
2007-06-22 17:00:00,2.4618,2.4622,2.4605,2.46115,3423599995.0
2007-06-22 17:05:00,2.4608,2.4611,2.4604,2.4611,2462600004.0
2007-06-22 17:10:00,2.4611,2.46165,2.4609,2.4611,2073800000.0
2007-06-22 17:15:00,2.46105,2.4612,2.46,2.4603,1868899996.0
2007-06-22 17:20:00,2.46025,2.4611,2.45985,2.461,1697499999.0
2007-06-22 17:25:00,2.461,2.4611,2.4602,2.46055,1536400000.0
2007-06-22 17:30:00,2.46055,2.4608,2.4601,2.4606,1180700000.0
2007-06-22 17:35:00,2.4607,2.461,2.4601,2.46065,2074600002.0
2007-06-22 17:40:00,2.4607,2.4612,2.46,2.46035,2472000003.0
2007-06-22 17:45:00,2.4603,2.46035,2.4592,2.4598,1407400000.0
2007-06-22 17:50:00,2.45985,2.4601,2.4589,2.4598,1491200002.0
2007-06-22 17:55:00,2.4596,2.4602,2.4592,2.45995,1710000000.0
2007-06-22 18:00:00,2.45995,2.4605,2.4594,2.4595,2382800002.0
2007-06-22 18:05:00,2.4595,2.4608,2.45935,2.4604,2198300001.0
2007-06-22 18:10:00,2.4604,2.46055,2.45925,2.4596,1205600000.0
2007-06-22 18:15:00,2.4596,2.4596,2.4589,2.459,921700000.0
2007-06-22 18:20:00,2.459,2.4592,2.4583,2.4586,904600000.0
2007-06-22 18:25:00,2.4586,2.459,2.458,2.4581,1109499999.0
2007-06-22 18:30:00,2.4581,2.4586,2.4578,2.4586,1242099999.0
2007-06-22 18:35:00,2.4586,2.4594,2.45845,2.4592,968000000.0
2007-06-22 18:40:00,2.4592,2.4594,2.4588,2.4593,472399999.0
2007-06-22 18:45:00,2.4592,2.4593,2.4588,2.4588,533200000.0
2007-06-22 18:50:00,2.4588,2.4589,2.4581,2.45845,674200000.0
2007-06-22 18:55:00,2.4584,2.4587,2.4575,2.458,1224700000.0
2007-06-22 19:00:00,2.4578,2.458,2.4575,2.4579,702900000.0
2007-06-22 19:05:00,2.4579,2.4581,2.4575,2.458,1511300002.0
2007-06-22 19:10:00,2.458,2.4585,2.4579,2.458,1179799999.0
2007-06-22 19:15:00,2.458,2.4585,2.4579,2.4582,913000000.0
2007-06-22 19:20:00,2.4582,2.4582,2.45675,2.457,1200400000.0
2007-06-22 19:25:00,2.457,2.4572,2.4565,2.4567,1231500002.0
2007-06-22 19:30:00,2.45675,2.4571,2.4561,2.4564,1673800000.0
2007-06-22 19:35:00,2.4565,2.4567,2.4561,2.4565,935700001.0
2007-06-22 19:40:00,2.45645,2.4569,2.456,2.4568,1437100000.0
2007-06-22 19:45:00,2.4568,2.457,2.4564,2.45665,816600000.0
2007-06-22 19:50:00,2.4565,2.4567,2.4563,2.4565,1076800000.0
2007-06-22 19:55:00,2.4565,2.4568,2.4563,2.4567,545800000.0
2007-06-22 20:00:00,2.4567,2.4573,2.4566,2.4572,823900000.0
2007-06-22 20:05:00,2.4572,2.4573,2.45595,2.4566,967100000.0
2007-06-22 20:10:00,2.4566,2.4567,2.4561,2.4563,1166400001.0
2007-06-22 20:15:00,2.4563,2.4567,2.456,2.4562,1121200000.0
2007-06-22 20:20:00,2.4562,2.4564,2.4557,2.4559,1367600002.0
2007-06-22 20:25:00,2.4559,2.4563,2.4556,2.4563,943800000.0
2007-06-22 20:30:00,2.4563,2.4566,2.4561,2.4565,410799999.0
2007-06-22 20:35:00,2.4565,2.4574,2.4563,2.4572,840800000.0
2007-06-22 20:40:00,2.4572,2.4574,2.4568,2.4568,755400000.0
2007-06-22 20:45:00,2.4568,2.4573,2.4568,2.4571,629800000.0
2007-06-22 20:50:00,2.4571,2.4576,2.45705,2.4574,889500000.0
2007-06-22 20:55:00,2.4575,2.4578,2.4573,2.4576,555400000.0
2007-06-22 21:00:00,2.4576,2.4576,2.4564,2.4565,579100000.0
2007-06-22 21:05:00,2.4565,2.4566,2.4561,2.4562,314100000.0
2007-06-22 21:10:00,2.4562,2.45635,2.4559,2.4561,453900000.0
2007-06-22 21:15:00,2.45605,2.4569,2.4557,2.4568,675200000.0
2007-06-22 21:20:00,2.4568,2.457,2.4565,2.4568,326800000.0
2007-06-22 21:25:00,2.4567,2.4567,2.4559,2.4563,231800000.0
2007-06-22 21:30:00,2.4563,2.457,2.4556,2.45585,1103799998.0
2007-06-22 21:35:00,2.45585,2.4567,2.45585,2.4564,625700000.0
2007-06-22 21:40:00,2.4564,2.4564,2.4557,2.456,501100000.0
2007-06-22 21:45:00,2.456,2.4564,2.4557,2.4558,637200002.0
2007-06-22 21:50:00,2.45575,2.4559,2.4554,2.4556,180900000.0
2007-06-22 21:55:00,2.4556,2.4558,2.4554,2.4558,93800000.0
2007-06-22 22:00:00,2.4558,2.456,2.4553,2.4558,155000000.0
2007-06-22 22:05:00,2.4558,2.4562,2.4556,2.4562,58200000.0
2007-06-22 22:10:00,2.456,2.4566,2.45586,2.45655,222400000.0
2007-06-22 22:15:00,2.45655,2.4578,2.4563,2.4573,598000000.0
2007-06-22 22:20:00,2.4573,2.4575,2.45625,2.45705,402800000.0
2007-06-22 22:25:00,2.4567,2.4572,2.45645,2.45715,188200000.0
2007-06-22 22:30:00,2.4571,2.45735,2.4562,2.45695,420200000.0
2007-06-22 22:35:00,2.457,2.45705,2.4563,2.45685,375800000.0
2007-06-22 22:40:00,2.45685,2.4571,2.4565,2.4566,296200000.0
2007-06-22 22:45:00,2.4566,2.4569,2.4563,2.4567,377900000.0
2007-06-22 22:50:00,2.4567,2.45755,2.4566,2.45755,640500000.0
2007-06-22 22:55:00,2.4575,2.4579,2.4572,2.4576,424100000.0
2007-06-24 23:00:00,2.45559,2.45561,2.45489,2.45527,348900000.0
2007-06-24 23:05:00,2.4552,2.45555,2.45488,2.45498,275000000.0
2007-06-24 23:10:00,2.45537,2.4554,2.45467,2.45507,200800000.0
2007-06-24 23:15:00,2.4548,2.4563,2.4548,2.45487,132500000.0
2007-06-24 23:20:00,2.4552,2.45535,2.45464,2.45535,495399996.0
2007-06-24 23:25:00,2.4552,2.4554,2.4548,2.4551,40400000.0
2007-06-24 23:30:00,2.4554,2.4555,2.455,2.4555,237300000.0
2007-06-24 23:35:00,2.45558,2.45569,2.45504,2.45548,192200000.0
2007-06-24 23:40:00,2.45507,2.4556,2.45503,2.4555,195900000.0
2007-06-24 23:45:00,2.4555,2.4557,2.4553,2.4555,160300000.0
2007-06-24 23:50:00,2.4555,2.45562,2.4553,2.45535,187400000.0
2007-06-24 23:55:00,2.455,2.4557,2.45493,2.4555,200100000.0
2007-06-25 00:00:00,2.4555,2.4558,2.4553,2.4554,155900000.0
2007-06-25 00:05:00,2.4554,2.4559,2.45529,2.4556,100700000.0
2007-06-25 00:10:00,2.4556,2.4558,2.4553,2.4556,151700000.0
2007-06-25 00:15:00,2.45534,2.4564,2.45533,2.4561,111000000.0
2007-06-25 00:20:00,2.45538,2.4561,2.45481,2.45591,140400000.0
2007-06-25 00:25:00,2.4561,2.4563,2.45559,2.4563,135400000.0
2007-06-25 00:30:00,2.4563,2.4564,2.4559,2.4563,127000000.0
2007-06-25 00:35:00,2.45592,2.4563,2.4558,2.4558,159300000.0
2007-06-25 00:40:00,2.4561,2.4561,2.4558,2.45592,229200000.0
2007-06-25 00:45:00,2.4559,2.4562,2.45569,2.4561,156200000.0
2007-06-25 00:50:00,2.4561,2.4562,2.45556,2.456,163200000.0
2007-06-25 00:55:00,2.4559,2.456,2.45515,2.45582,248600000.0
2007-06-25 01:00:00,2.456,2.4565,2.4557,2.4564,113200000.0
2007-06-25 01:05:00,2.4564,2.4566,2.4564,2.4566,120600000.0
2007-06-25 01:10:00,2.4565,2.4569,2.45645,2.4569,317300000.0
2007-06-25 01:15:00,2.4569,2.4571,2.4566,2.4571,556000003.0
2007-06-25 01:20:00,2.4571,2.45735,2.457,2.4572,390400000.0
2007-06-25 01:25:00,2.45717,2.45725,2.45677,2.4569,199600000.0
2007-06-25 01:30:00,2.45695,2.4572,2.45644,2.457,468400000.0
2007-06-25 01:35:00,2.457,2.457,2.4565,2.4568,423600000.0
2007-06-25 01:40:00,2.4568,2.4568,2.4556,2.4559,819400000.0
2007-06-25 01:45:00,2.456,2.4563,2.4556,2.45605,784399997.0
2007-06-25 01:50:00,2.4561,2.4561,2.45559,2.456,328000000.0
2007-06-25 01:55:00,2.4561,2.4565,2.456,2.4564,465000000.0
2007-06-25 02:00:00,2.4564,2.4565,2.45565,2.4557,500800000.0
2007-06-25 02:05:00,2.4557,2.456,2.4556,2.4558,599000000.0
2007-06-25 02:10:00,2.4559,2.4562,2.4556,2.4558,532600000.0
2007-06-25 02:15:00,2.4558,2.4558,2.4553,2.4555,407400000.0
2007-06-25 02:20:00,2.4557,2.456,2.4555,2.4557,799900000.0
2007-06-25 02:25:00,2.4557,2.45625,2.4556,2.45595,744900000.0
2007-06-25 02:30:00,2.4561,2.4563,2.45539,2.45566,635800000.0
2007-06-25 02:35:00,2.4559,2.4561,2.45535,2.4556,556600000.0
2007-06-25 02:40:00,2.4555,2.4559,2.4555,2.4557,494199999.0
2007-06-25 02:45:00,2.4557,2.4563,2.4557,2.4563,992700000.0
2007-06-25 02:50:00,2.4563,2.4566,2.4559,2.45595,686100000.0
2007-06-25 02:55:00,2.456,2.45625,2.454,2.4556,602500000.0
2007-06-25 03:00:00,2.4556,2.456,2.4553,2.4555,397800000.0
2007-06-25 03:05:00,2.4555,2.4559,2.454,2.4557,745700000.0
2007-06-25 03:10:00,2.4554,2.45595,2.4554,2.4558,313500000.0
2007-06-25 03:15:00,2.4559,2.4559,2.4553,2.4557,486400000.0
2007-06-25 03:20:00,2.4557,2.4561,2.4553,2.45585,401700000.0
2007-06-25 03:25:00,2.4558,2.4562,2.45565,2.45615,368900000.0
2007-06-25 03:30:00,2.45615,2.4563,2.4557,2.45615,344300000.0
2007-06-25 03:35:00,2.4562,2.4563,2.45588,2.4563,174900000.0
2007-06-25 03:40:00,2.4563,2.4563,2.4557,2.456,459700000.0
2007-06-25 03:45:00,2.45605,2.45615,2.45565,2.4561,280200000.0
2007-06-25 03:50:00,2.4561,2.4566,2.456,2.4564,248800000.0
2007-06-25 03:55:00,2.4564,2.4566,2.4562,2.4563,146000000.0
2007-06-25 04:00:00,2.4564,2.4564,2.4562,2.4564,522500001.0
2007-06-25 04:05:00,2.4564,2.4565,2.4561,2.45635,697300000.0
2007-06-25 04:10:00,2.4564,2.45725,2.45635,2.45675,731600000.0
2007-06-25 04:15:00,2.45675,2.45745,2.45675,2.4573,664100000.0
2007-06-25 04:20:00,2.4573,2.4577,2.45725,2.45755,231500000.0
2007-06-25 04:25:00,2.45755,2.4577,2.4569,2.4574,625100000.0
2007-06-25 04:30:00,2.4574,2.4575,2.457,2.457,181200000.0
2007-06-25 04:35:00,2.457,2.4574,2.4569,2.4572,368800000.0
2007-06-25 04:40:00,2.4571,2.4572,2.45657,2.45697,101200000.0
2007-06-25 04:45:00,2.4572,2.4574,2.457,2.4574,179800000.0
2007-06-25 04:50:00,2.4575,2.4577,2.4573,2.4573,140800000.0
2007-06-25 04:55:00,2.4574,2.4576,2.4569,2.4574,36000000.0
2007-06-25 05:00:00,2.4575,2.4576,2.45677,2.457,438800000.0
2007-06-25 05:05:00,2.4576,2.4576,2.4572,2.4574,354799998.0
2007-06-25 05:10:00,2.4574,2.4574,2.45678,2.4574,238700000.0
2007-06-25 05:15:00,2.4574,2.4576,2.4573,2.4574,438900001.0
2007-06-25 05:20:00,2.4574,2.4578,2.4573,2.4577,375200000.0
2007-06-25 05:25:00,2.4576,2.4579,2.45725,2.4574,363200000.0
2007-06-25 05:30:00,2.4573,2.4575,2.4573,2.45745,223200000.0
2007-06-25 05:35:00,2.45745,2.4579,2.45745,2.4579,520799998.0
2007-06-25 05:40:00,2.4579,2.4579,2.45699,2.45714,227800000.0
2007-06-25 05:45:00,2.4576,2.4577,2.45709,2.4573,269199999.0
2007-06-25 05:50:00,2.45732,2.4577,2.45695,2.4577,346400000.0
2007-06-25 05:55:00,2.4576,2.4577,2.4567,2.4568,676000000.0
2007-06-25 06:00:00,2.4568,2.4571,2.45666,2.45673,338900000.0
2007-06-25 06:05:00,2.4571,2.4574,2.4568,2.4573,475700000.0
2007-06-25 06:10:00,2.4573,2.4573,2.4571,2.4571,514400000.0
2007-06-25 06:15:00,2.4573,2.4573,2.4567,2.4569,424000000.0
2007-06-25 06:20:00,2.4571,2.4575,2.4566,2.4572,768999997.0
2007-06-25 06:25:00,2.4572,2.45725,2.4569,2.45705,326500000.0
2007-06-25 06:30:00,2.45705,2.4574,2.45705,2.45735,280800000.0
2007-06-25 06:35:00,2.4574,2.45765,2.45687,2.4574,114400000.0
2007-06-25 06:40:00,2.4574,2.45755,2.4572,2.45745,202400000.0
2007-06-25 06:45:00,2.4575,2.4576,2.45695,2.4571,358600001.0
2007-06-25 06:50:00,2.4575,2.45755,2.4575,2.4575,57600000.0
2007-06-25 06:55:00,2.4575,2.4579,2.45704,2.4578,118800000.0
2007-06-25 07:00:00,2.4579,2.4585,2.4575,2.4577,697500000.0
2007-06-25 07:05:00,2.4577,2.4581,2.4571,2.458,1264400008.0
2007-06-25 07:10:00,2.4581,2.4581,2.4571,2.45725,761400000.0
2007-06-25 07:15:00,2.4573,2.4576,2.45679,2.45735,501700000.0
2007-06-25 07:20:00,2.4574,2.4578,2.4573,2.4576,693500000.0
2007-06-25 07:25:00,2.4575,2.4579,2.4575,2.4578,623300000.0
2007-06-25 07:30:00,2.4578,2.4584,2.4577,2.458,1100799997.0
2007-06-25 07:35:00,2.458,2.4581,2.4574,2.45775,810300000.0
2007-06-25 07:40:00,2.4577,2.4582,2.45765,2.4582,364700000.0
2007-06-25 07:45:00,2.4582,2.4586,2.4581,2.4582,603500000.0
2007-06-25 07:50:00,2.4584,2.4584,2.4576,2.4579,697899999.0
2007-06-25 07:55:00,2.4578,2.4585,2.4576,2.4584,1500099999.0
2007-06-25 08:00:00,2.4583,2.4589,2.4581,2.4588,1025100000.0
2007-06-25 08:05:00,2.4588,2.4592,2.4583,2.459,1747700000.0
2007-06-25 08:10:00,2.4589,2.4591,2.4584,2.4585,1291499999.0
2007-06-25 08:15:00,2.45845,2.4587,2.458,2.4583,778799999.0
2007-06-25 08:20:00,2.4582,2.4595,2.4581,2.4595,1449900002.0
2007-06-25 08:25:00,2.45965,2.4599,2.4583,2.4583,1555300000.0
2007-06-25 08:30:00,2.4583,2.4593,2.4583,2.4591,1745499996.0
2007-06-25 08:35:00,2.4591,2.4594,2.45905,2.4593,1184599999.0
2007-06-25 08:40:00,2.4592,2.45935,2.4578,2.4584,1586199999.0
2007-06-25 08:45:00,2.4584,2.4585,2.4573,2.4577,1600599997.0
2007-06-25 08:50:00,2.4577,2.4589,2.4575,2.45865,2160700002.0
2007-06-25 08:55:00,2.4588,2.4593,2.4586,2.4589,1835499999.0
2007-06-25 09:00:00,2.4589,2.4603,2.4587,2.4599,1734425001.0
2007-06-25 09:05:00,2.4598,2.4603,2.4595,2.4596,596824998.0
2007-06-25 09:10:00,2.4596,2.4602,2.4591,2.4591,1667962500.0
2007-06-25 09:15:00,2.4594,2.4595,2.4579,2.4585,1594074999.0
2007-06-25 09:20:00,2.4585,2.4586,2.4575,2.45815,796950637.0
2007-06-25 09:25:00,2.45815,2.4587,2.458,2.4584,1313000000.0
2007-06-25 09:30:00,2.4583,2.4593,2.4582,2.4593,1018712498.0
2007-06-25 09:35:00,2.4593,2.4599,2.4592,2.45975,716025000.0
2007-06-25 09:40:00,2.4598,2.45995,2.45915,2.4598,1484462498.0
2007-06-25 09:45:00,2.4598,2.4603,2.4583,2.45855,2279400002.0
2007-06-25 09:50:00,2.45855,2.4589,2.458,2.4583,1490700002.0
2007-06-25 09:55:00,2.4583,2.4583,2.4576,2.458,1256425002.0
2007-06-25 10:00:00,2.458,2.4584,2.4574,2.4582,1850562500.0
2007-06-25 10:05:00,2.4582,2.4593,2.4577,2.45795,2181925000.0
2007-06-25 10:10:00,2.45795,2.4585,2.4574,2.45795,1917700000.0
2007-06-25 10:15:00,2.45785,2.4587,2.4576,2.4586,892299999.0
2007-06-25 10:20:00,2.4587,2.4592,2.45825,2.4584,2790500000.0
2007-06-25 10:25:00,2.4584,2.4588,2.457,2.4573,3443300002.0
2007-06-25 10:30:00,2.4572,2.4581,2.45715,2.4575,2087200000.0
2007-06-25 10:35:00,2.4574,2.45775,2.45705,2.4573,2439899996.0
2007-06-25 10:40:00,2.4573,2.4577,2.4568,2.4571,894900003.0
2007-06-25 10:45:00,2.45695,2.4576,2.45665,2.4574,2471312501.0
2007-06-25 10:50:00,2.4574,2.4574,2.4566,2.4568,1634300000.0
2007-06-25 10:55:00,2.4568,2.4568,2.4558,2.4566,1712100000.0
2007-06-25 11:00:00,2.4565,2.45665,2.4563,2.4566,975499999.0
2007-06-25 11:05:00,2.4565,2.4571,2.4563,2.457,1257500000.0
2007-06-25 11:10:00,2.457,2.4576,2.4568,2.45705,1491800001.0
2007-06-25 11:15:00,2.45705,2.4572,2.4567,2.4567,1064800000.0
2007-06-25 11:20:00,2.4567,2.4571,2.4565,2.4571,1305900000.0
2007-06-25 11:25:00,2.4571,2.45715,2.4567,2.4568,1028699998.0
2007-06-25 11:30:00,2.4568,2.457,2.4564,2.4565,1169299995.0
2007-06-25 11:35:00,2.4565,2.4565,2.45535,2.4557,1498000000.0
2007-06-25 11:40:00,2.4556,2.456,2.455,2.4551,2054699997.0
2007-06-25 11:45:00,2.45515,2.45555,2.455,2.455,2079500000.0
2007-06-25 11:50:00,2.455,2.4552,2.4544,2.45465,2057799997.0
2007-06-25 11:55:00,2.4546,2.455,2.4542,2.4548,2918099995.0
2007-06-25 12:00:00,2.4548,2.45535,2.45425,2.4546,2395599998.0
2007-06-25 12:05:00,2.4546,2.4548,2.4543,2.4545,1826000000.0
2007-06-25 12:10:00,2.4545,2.4545,2.4537,2.45385,1604500000.0
2007-06-25 12:15:00,2.45385,2.4541,2.4534,2.454,1596300000.0
2007-06-25 12:20:00,2.454,2.4542,2.4534,2.4539,2097399995.0
2007-06-25 12:25:00,2.4539,2.4541,2.4531,2.454,1421499999.0
2007-06-25 12:30:00,2.4539,2.454,2.4535,2.4536,643300000.0
2007-06-25 12:35:00,2.4535,2.4539,2.45315,2.4539,1394400000.0
2007-06-25 12:40:00,2.45395,2.4541,2.4536,2.45365,685900000.0
2007-06-25 12:45:00,2.45365,2.454,2.4535,2.4538,471400000.0
2007-06-25 12:50:00,2.4538,2.4539,2.4534,2.4535,834100000.0
2007-06-25 12:55:00,2.4535,2.4536,2.453,2.453,1088600000.0
2007-06-25 13:00:00,2.453,2.4534,2.4528,2.45335,1203400000.0
2007-06-25 13:05:00,2.45335,2.4535,2.4524,2.45315,2294400002.0
2007-06-25 13:10:00,2.45325,2.4542,2.4531,2.4539,2166500005.0
2007-06-25 13:15:00,2.4539,2.45505,2.4539,2.4546,2051700000.0
2007-06-25 13:20:00,2.4546,2.4556,2.4546,2.4549,2785199997.0
2007-06-25 13:25:00,2.4549,2.4549,2.4544,2.4548,1567800004.0
2007-06-25 13:30:00,2.4548,2.455,2.45445,2.4548,1897500003.0
2007-06-25 13:35:00,2.4548,2.45505,2.454,2.4543,2308199995.0
2007-06-25 13:40:00,2.4543,2.4552,2.4542,2.455,677200000.0
2007-06-25 13:45:00,2.455,2.4553,2.4548,2.45485,1315199999.0
2007-06-25 13:50:00,2.45485,2.4551,2.4546,2.4549,1151100002.0
2007-06-25 13:55:00,2.4549,2.4552,2.4546,2.4546,1188999996.0
2007-06-25 14:00:00,2.4546,2.4547,2.45405,2.4544,1320000000.0
2007-06-25 14:05:00,2.4544,2.4555,2.4542,2.4549,2356499999.0
2007-06-25 14:10:00,2.4548,2.4555,2.4544,2.4553,2214099999.0
2007-06-25 14:15:00,2.4552,2.4559,2.4548,2.4558,2117999999.0
2007-06-25 14:20:00,2.4558,2.4562,2.4557,2.4559,2460600002.0
2007-06-25 14:25:00,2.4559,2.4562,2.4553,2.4557,1617099996.0
2007-06-25 14:30:00,2.4557,2.4561,2.4555,2.4559,1553699999.0
2007-06-25 14:35:00,2.4558,2.4568,2.4556,2.4567,1599600001.0
2007-06-25 14:40:00,2.4567,2.4574,2.4565,2.4572,2260300005.0
2007-06-25 14:45:00,2.4572,2.4577,2.4568,2.457,2932899998.0
2007-06-25 14:50:00,2.4571,2.4574,2.4566,2.45685,2218099997.0
2007-06-25 14:55:00,2.4568,2.45725,2.4565,2.4567,1644000000.0
2007-06-25 15:00:00,2.45665,2.4572,2.4564,2.4565,2399899999.0
2007-06-25 15:05:00,2.4565,2.4568,2.4563,2.4566,2068300003.0
2007-06-25 15:10:00,2.4567,2.45695,2.456,2.4562,1500699999.0
2007-06-25 15:15:00,2.4562,2.45625,2.4552,2.4555,1119800000.0
2007-06-25 15:20:00,2.4555,2.4555,2.4548,2.4551,1188500001.0
2007-06-25 15:25:00,2.4551,2.4552,2.4546,2.455,1964100009.0
2007-06-25 15:30:00,2.455,2.4557,2.4549,2.4557,2227899992.0
2007-06-25 15:35:00,2.45565,2.45565,2.455,2.4552,2174300002.0
2007-06-25 15:40:00,2.45515,2.4556,2.4545,2.4546,2117400004.0
2007-06-25 15:45:00,2.4546,2.45515,2.4545,2.45495,1463800003.0
2007-06-25 15:50:00,2.45495,2.45505,2.4545,2.45505,1301100001.0
2007-06-25 15:55:00,2.4551,2.4553,2.4517,2.4528,3023499997.0
2007-06-25 16:00:00,2.4528,2.4542,2.4518,2.4537,2865599996.0
2007-06-25 16:05:00,2.4537,2.4539,2.4534,2.4538,1181500000.0
2007-06-25 16:10:00,2.4537,2.4546,2.4536,2.4545,1609599999.0
2007-06-25 16:15:00,2.4545,2.4546,2.45385,2.4542,1618800005.0
2007-06-25 16:20:00,2.45415,2.4546,2.45405,2.4544,1764400003.0
2007-06-25 16:25:00,2.4544,2.4545,2.4539,2.45395,1504399999.0
2007-06-25 16:30:00,2.4539,2.4542,2.4533,2.4535,1294899998.0
2007-06-25 16:35:00,2.4535,2.4539,2.4533,2.4536,1910699996.0
2007-06-25 16:40:00,2.4536,2.4542,2.4535,2.4539,2550399998.0
2007-06-25 16:45:00,2.4539,2.4545,2.4538,2.4543,1775199996.0
2007-06-25 16:50:00,2.4543,2.4545,2.4537,2.4543,2312200001.0
2007-06-25 16:55:00,2.4544,2.45605,2.4543,2.4558,3102900003.0
2007-06-25 17:00:00,2.4557,2.4568,2.45535,2.45585,3240500000.0
2007-06-25 17:05:00,2.4559,2.4564,2.4556,2.4561,3180000007.0
2007-06-25 17:10:00,2.4561,2.4568,2.4559,2.4567,2174199998.0
2007-06-25 17:15:00,2.4567,2.4573,2.4565,2.457,1778400000.0
2007-06-25 17:20:00,2.457,2.4574,2.4564,2.4566,3098700002.0
2007-06-25 17:25:00,2.4565,2.4574,2.4562,2.4574,2107599999.0
2007-06-25 17:30:00,2.4574,2.4578,2.4571,2.45745,2232999998.0
2007-06-25 17:35:00,2.45745,2.4578,2.4566,2.4566,1166299998.0
2007-06-25 17:40:00,2.4568,2.457,2.4563,2.4563,1040899999.0
2007-06-25 17:45:00,2.4563,2.457,2.4561,2.4565,1037100000.0
2007-06-25 17:50:00,2.4565,2.4572,2.4565,2.4567,855700000.0
2007-06-25 17:55:00,2.4567,2.457,2.456,2.4563,1224400002.0
2007-06-25 18:00:00,2.4563,2.4568,2.4562,2.4566,635500001.0
2007-06-25 18:05:00,2.4566,2.45685,2.4564,2.4566,638000000.0
2007-06-25 18:10:00,2.4566,2.4572,2.4562,2.45635,943799999.0
2007-06-25 18:15:00,2.45635,2.457,2.45635,2.4566,993999999.0
2007-06-25 18:20:00,2.4566,2.45685,2.4565,2.4566,508000000.0
2007-06-25 18:25:00,2.45675,2.457,2.4564,2.4568,699300000.0
2007-06-25 18:30:00,2.4568,2.457,2.4565,2.457,420900000.0
2007-06-25 18:35:00,2.4569,2.4569,2.4562,2.45625,667599998.0
2007-06-25 18:40:00,2.4563,2.457,2.4563,2.4564,461699999.0
2007-06-25 18:45:00,2.45635,2.45645,2.4561,2.45625,396200000.0
2007-06-25 18:50:00,2.45625,2.45635,2.4556,2.4556,467800000.0
2007-06-25 18:55:00,2.4555,2.45565,2.4553,2.4553,243100000.0
2007-06-25 19:00:00,2.4553,2.4559,2.4551,2.4559,403500000.0
2007-06-25 19:05:00,2.4559,2.4561,2.45535,2.45545,308900000.0
2007-06-25 19:10:00,2.45545,2.4556,2.4553,2.4554,135800000.0
2007-06-25 19:15:00,2.4555,2.4557,2.45535,2.45545,191100000.0
2007-06-25 19:20:00,2.45545,2.4558,2.4553,2.45535,576000000.0
2007-06-25 19:25:00,2.45535,2.45535,2.4548,2.4551,592100000.0
2007-06-25 19:30:00,2.45515,2.45515,2.4541,2.45447,1038499998.0
2007-06-25 19:35:00,2.4546,2.4555,2.4545,2.4554,1208799999.0
2007-06-25 19:40:00,2.45535,2.4558,2.4552,2.4556,780800000.0
2007-06-25 19:45:00,2.4556,2.4559,2.4553,2.4557,490300000.0
2007-06-25 19:50:00,2.4557,2.45595,2.4555,2.4555,399000000.0
2007-06-25 19:55:00,2.4555,2.4559,2.45525,2.4555,1187100000.0
2007-06-25 20:00:00,2.4555,2.45565,2.4554,2.4555,116300000.0
2007-06-25 20:05:00,2.4555,2.45575,2.4545,2.4547,421700000.0
2007-06-25 20:10:00,2.4547,2.4547,2.45375,2.45405,1229300000.0
2007-06-25 20:15:00,2.45415,2.4545,2.4541,2.4545,413500000.0
2007-06-25 20:20:00,2.4544,2.4547,2.4542,2.4547,394000001.0
2007-06-25 20:25:00,2.4547,2.4554,2.4546,2.4547,592200000.0
2007-06-25 20:30:00,2.4547,2.4547,2.45365,2.45365,297200000.0
2007-06-25 20:35:00,2.45365,2.4546,2.4535,2.4545,1066500000.0
2007-06-25 20:40:00,2.4545,2.4548,2.4543,2.4547,593400000.0
2007-06-25 20:45:00,2.45475,2.4549,2.4539,2.4539,676500000.0
2007-06-25 20:50:00,2.454,2.454,2.4531,2.4538,1569899998.0
2007-06-25 20:55:00,2.4538,2.4541,2.45335,2.4534,962600000.0
2007-06-25 21:00:00,2.4534,2.4542,2.45315,2.4539,614600000.0
2007-06-25 21:05:00,2.454,2.4545,2.4538,2.454,582900000.0
2007-06-25 21:10:00,2.454,2.4543,2.4536,2.4538,155700000.0
2007-06-25 21:15:00,2.4538,2.4538,2.45335,2.4536,350700000.0
2007-06-25 21:20:00,2.4536,2.4538,2.453,2.4531,413900000.0
2007-06-25 21:25:00,2.4532,2.4534,2.453,2.4533,476400000.0
2007-06-25 21:30:00,2.4533,2.4537,2.4529,2.4532,1172600001.0
2007-06-25 21:35:00,2.4532,2.4534,2.4528,2.453,313600000.0
2007-06-25 21:40:00,2.453,2.4533,2.45265,2.453,521200000.0
2007-06-25 21:45:00,2.453,2.45315,2.4523,2.45275,774400000.0
2007-06-25 21:50:00,2.4528,2.45325,2.4528,2.4532,223700000.0
2007-06-25 21:55:00,2.4532,2.4536,2.4527,2.4527,462100000.0
2007-06-25 22:00:00,2.4526,2.4533,2.4525,2.4531,256300000.0
2007-06-25 22:05:00,2.45315,2.4538,2.4529,2.45315,477300001.0
2007-06-25 22:10:00,2.4532,2.4535,2.4528,2.4529,442800000.0
2007-06-25 22:15:00,2.4529,2.4531,2.4529,2.453,156100000.0
2007-06-25 22:20:00,2.453,2.4533,2.453,2.4533,104400000.0
2007-06-25 22:25:00,2.4533,2.4537,2.4533,2.4535,264700000.0
2007-06-25 22:30:00,2.4535,2.45375,2.4533,2.4535,450200000.0
2007-06-25 22:35:00,2.4536,2.4538,2.4529,2.4534,95500000.0
2007-06-25 22:40:00,2.4534,2.4537,2.4532,2.4536,151400000.0
2007-06-25 22:45:00,2.45294,2.4543,2.45283,2.4541,479700000.0
2007-06-25 22:50:00,2.4541,2.4543,2.45378,2.4543,451300000.0
2007-06-25 22:55:00,2.4543,2.45435,2.4537,2.4537,572800000.0
2007-06-25 23:00:00,2.4538,2.4541,2.4538,2.454,64700000.0
2007-06-25 23:05:00,2.454,2.4541,2.4539,2.454,132600000.0
2007-06-25 23:10:00,2.454,2.4542,2.45385,2.4541,182700000.0
2007-06-25 23:15:00,2.4541,2.4544,2.45395,2.4544,95000000.0
2007-06-25 23:20:00,2.4544,2.4544,2.45405,2.45415,73200000.0
2007-06-25 23:25:00,2.45415,2.4548,2.4541,2.4548,401200000.0
2007-06-25 23:30:00,2.4548,2.4548,2.4543,2.4545,173900000.0
2007-06-25 23:35:00,2.4545,2.45465,2.4542,2.4542,126400000.0
2007-06-25 23:40:00,2.4543,2.4546,2.4542,2.45445,131500000.0
2007-06-25 23:45:00,2.4544,2.4545,2.45378,2.45381,127399998.0
2007-06-25 23:50:00,2.45401,2.4546,2.45377,2.4546,233399999.0
2007-06-25 23:55:00,2.45386,2.4548,2.45386,2.4545,266000000.0
2007-06-26 00:00:00,2.4545,2.4545,2.4537,2.4538,352600000.0
2007-06-26 00:05:00,2.454,2.45415,2.4535,2.4539,330500000.0
2007-06-26 00:10:00,2.4539,2.4544,2.4537,2.4544,357400002.0
2007-06-26 00:15:00,2.4544,2.45445,2.454,2.4543,167400000.0
2007-06-26 00:20:00,2.45389,2.4546,2.45354,2.45394,238400000.0
2007-06-26 00:25:00,2.45369,2.45475,2.45362,2.45445,255700000.0
2007-06-26 00:30:00,2.4546,2.4548,2.4545,2.4546,187800000.0
2007-06-26 00:35:00,2.45401,2.4547,2.45395,2.45405,911000000.0
2007-06-26 00:40:00,2.45441,2.4546,2.4536,2.45405,552100000.0
2007-06-26 00:45:00,2.454,2.4541,2.4531,2.45345,389800000.0
2007-06-26 00:50:00,2.45345,2.45395,2.4532,2.4534,612500001.0
2007-06-26 00:55:00,2.4534,2.4536,2.453,2.4536,216600000.0
2007-06-26 01:00:00,2.4534,2.4537,2.4533,2.4537,161500000.0
2007-06-26 01:05:00,2.4538,2.4541,2.4537,2.45405,404100000.0
2007-06-26 01:10:00,2.454,2.4542,2.45375,2.4542,183500000.0
2007-06-26 01:15:00,2.4542,2.4542,2.45323,2.4534,262700000.0
2007-06-26 01:20:00,2.45355,2.4538,2.4533,2.4535,520700000.0
2007-06-26 01:25:00,2.4535,2.4536,2.4528,2.453,458200000.0
2007-06-26 01:30:00,2.4531,2.4534,2.453,2.4534,317000000.0
2007-06-26 01:35:00,2.4534,2.4534,2.45291,2.4534,261100000.0
2007-06-26 01:40:00,2.4534,2.4535,2.45279,2.45279,133000000.0
2007-06-26 01:45:00,2.4534,2.4534,2.4526,2.4531,310200000.0
2007-06-26 01:50:00,2.4531,2.4532,2.4527,2.4528,285600000.0
2007-06-26 01:55:00,2.4528,2.45305,2.4526,2.45305,256200000.0
2007-06-26 02:00:00,2.4531,2.4537,2.4529,2.45335,410500000.0
2007-06-26 02:05:00,2.45335,2.4535,2.4533,2.4535,274700000.0
2007-06-26 02:10:00,2.4535,2.4537,2.4532,2.45325,410300000.0
2007-06-26 02:15:00,2.45325,2.45325,2.45225,2.45249,311400000.0
2007-06-26 02:20:00,2.4531,2.4532,2.4527,2.4527,219600000.0
2007-06-26 02:25:00,2.45275,2.4531,2.45265,2.4528,227600000.0
2007-06-26 02:30:00,2.4529,2.4532,2.45219,2.4532,703999999.0
2007-06-26 02:35:00,2.4532,2.4534,2.4529,2.45305,674100000.0
2007-06-26 02:40:00,2.4531,2.4532,2.4527,2.4532,161300000.0
2007-06-26 02:45:00,2.4532,2.4539,2.4532,2.4537,558500003.0
2007-06-26 02:50:00,2.4537,2.4539,2.4533,2.45375,761800000.0
2007-06-26 02:55:00,2.4537,2.45385,2.453,2.4532,1225600000.0
2007-06-26 03:00:00,2.45325,2.4546,2.4531,2.4543,872200000.0
2007-06-26 03:05:00,2.4543,2.45435,2.4531,2.45335,1566999999.0
2007-06-26 03:10:00,2.4534,2.45405,2.4533,2.4536,786100000.0
2007-06-26 03:15:00,2.4536,2.454,2.45345,2.4538,707700000.0
2007-06-26 03:20:00,2.454,2.4546,2.4538,2.4545,1336000000.0
2007-06-26 03:25:00,2.4545,2.4547,2.45415,2.4544,1025400000.0
2007-06-26 03:30:00,2.4543,2.4546,2.4542,2.4544,458600000.0
2007-06-26 03:35:00,2.4544,2.455,2.45387,2.4548,219900000.0
2007-06-26 03:40:00,2.4546,2.4546,2.45445,2.4546,168200000.0
2007-06-26 03:45:00,2.4541,2.4546,2.45362,2.4544,221300000.0
2007-06-26 03:50:00,2.45401,2.4544,2.45367,2.4544,210500000.0
2007-06-26 03:55:00,2.4544,2.4547,2.4542,2.4543,672500003.0
2007-06-26 04:00:00,2.4543,2.4543,2.4539,2.4539,396600000.0
2007-06-26 04:05:00,2.454,2.454,2.4538,2.4539,487699999.0
2007-06-26 04:10:00,2.45366,2.4542,2.45304,2.4542,499200000.0
2007-06-26 04:15:00,2.4544,2.4546,2.454,2.45415,414800000.0
2007-06-26 04:20:00,2.4542,2.4546,2.4542,2.4546,292500001.0
2007-06-26 04:25:00,2.4545,2.4549,2.4543,2.4548,611800000.0
2007-06-26 04:30:00,2.45412,2.455,2.45412,2.4548,362099999.0
2007-06-26 04:35:00,2.4548,2.4548,2.4544,2.45465,449200001.0
2007-06-26 04:40:00,2.4548,2.45505,2.4542,2.4545,865500000.0
2007-06-26 04:45:00,2.4545,2.4546,2.4541,2.4543,1107400000.0
2007-06-26 04:50:00,2.4543,2.4543,2.4534,2.45345,525900000.0
2007-06-26 04:55:00,2.4535,2.4537,2.4531,2.4533,466100000.0
2007-06-26 05:00:00,2.4533,2.4534,2.453,2.4533,929900001.0
2007-06-26 05:05:00,2.4533,2.4533,2.4527,2.4529,781100000.0
2007-06-26 05:10:00,2.4529,2.4533,2.4529,2.4529,545200000.0
2007-06-26 05:15:00,2.4529,2.4531,2.4525,2.4529,761500000.0
2007-06-26 05:20:00,2.4529,2.453,2.4525,2.4525,495900000.0
2007-06-26 05:25:00,2.4527,2.4531,2.4526,2.4529,666200000.0
2007-06-26 05:30:00,2.45223,2.4528,2.4522,2.4528,442400000.0
2007-06-26 05:35:00,2.4528,2.453,2.4525,2.4526,1068900000.0
2007-06-26 05:40:00,2.4526,2.453,2.4525,2.4529,969900000.0
2007-06-26 05:45:00,2.4529,2.4532,2.4528,2.4528,639500000.0
2007-06-26 05:50:00,2.4528,2.4529,2.4528,2.4529,543600000.0
2007-06-26 05:55:00,2.4529,2.45305,2.4528,2.453,442000001.0
2007-06-26 06:00:00,2.453,2.4532,2.45269,2.45269,620300000.0
2007-06-26 06:05:00,2.4532,2.4532,2.45244,2.453,397700000.0
2007-06-26 06:10:00,2.453,2.45315,2.45295,2.453,310800001.0
2007-06-26 06:15:00,2.453,2.4532,2.453,2.4531,371200000.0
2007-06-26 06:20:00,2.4531,2.4531,2.453,2.45305,247800000.0
2007-06-26 06:25:00,2.4531,2.4531,2.4528,2.4529,300600000.0
2007-06-26 06:30:00,2.4528,2.453,2.4528,2.4528,352500000.0
2007-06-26 06:35:00,2.4528,2.45305,2.4528,2.453,1002200003.0
2007-06-26 06:40:00,2.453,2.4531,2.4529,2.4529,662400002.0
2007-06-26 06:45:00,2.4529,2.4529,2.4526,2.4529,775500003.0
2007-06-26 06:50:00,2.45285,2.4529,2.4528,2.4528,469800001.0
2007-06-26 06:55:00,2.4528,2.4529,2.45231,2.45258,687900000.0
2007-06-26 07:00:00,2.4528,2.4531,2.4525,2.4525,785699999.0
2007-06-26 07:05:00,2.4525,2.4525,2.4523,2.4523,320600000.0
2007-06-26 07:10:00,2.4522,2.4526,2.45195,2.4524,1480000000.0
2007-06-26 07:15:00,2.45235,2.453,2.4522,2.4525,913800004.0
2007-06-26 07:20:00,2.4526,2.4528,2.4523,2.4526,639800000.0
2007-06-26 07:25:00,2.4526,2.4526,2.4524,2.4524,246300000.0
2007-06-26 07:30:00,2.45235,2.4528,2.4522,2.4525,372000000.0
2007-06-26 07:35:00,2.4528,2.453,2.4522,2.4522,1003900002.0
2007-06-26 07:40:00,2.4522,2.4524,2.4518,2.4521,833700000.0
2007-06-26 07:45:00,2.4522,2.4524,2.452,2.4521,958200001.0
2007-06-26 07:50:00,2.4521,2.4524,2.4518,2.4523,877599999.0
2007-06-26 07:55:00,2.4522,2.4525,2.4516,2.4516,601300000.0
2007-06-26 08:00:00,2.4516,2.4522,2.4514,2.4522,1012400000.0
2007-06-26 08:05:00,2.4521,2.4522,2.4512,2.45165,859700000.0
2007-06-26 08:10:00,2.45165,2.4517,2.4509,2.4509,886100000.0
2007-06-26 08:15:00,2.4509,2.4518,2.45085,2.4518,925400000.0
2007-06-26 08:20:00,2.4518,2.452,2.4512,2.4514,1674600002.0
2007-06-26 08:25:00,2.45135,2.4518,2.4504,2.45175,2938300002.0
2007-06-26 08:30:00,2.4518,2.4523,2.4509,2.4522,2803899997.0
2007-06-26 08:35:00,2.4522,2.4525,2.4518,2.4519,3097199999.0
2007-06-26 08:40:00,2.45195,2.45265,2.45135,2.4516,1875200001.0
2007-06-26 08:45:00,2.4515,2.4521,2.4514,2.4518,1198299999.0
2007-06-26 08:50:00,2.45175,2.4526,2.4517,2.4522,1976399997.0
2007-06-26 08:55:00,2.4522,2.45255,2.4515,2.4522,2146900003.0
2007-06-26 09:00:00,2.4522,2.454,2.452,2.45395,3452900001.0
2007-06-26 09:05:00,2.45395,2.4548,2.45375,2.4543,2583999997.0
2007-06-26 09:10:00,2.4545,2.455,2.4541,2.4548,1711300000.0
2007-06-26 09:15:00,2.4548,2.4556,2.4548,2.4554,1807299999.0
2007-06-26 09:20:00,2.4555,2.4579,2.4555,2.4575,3946200001.0
2007-06-26 09:25:00,2.4575,2.4577,2.4556,2.4557,3121600003.0
2007-06-26 09:30:00,2.4557,2.4561,2.4554,2.4557,2320600000.0
2007-06-26 09:35:00,2.4557,2.4571,2.4547,2.4569,2199299997.0
2007-06-26 09:40:00,2.4569,2.45705,2.4552,2.4555,2409799994.0
2007-06-26 09:45:00,2.4555,2.4563,2.455,2.4561,2768300002.0
2007-06-26 09:50:00,2.45605,2.457,2.4558,2.4567,2366399996.0
2007-06-26 09:55:00,2.4567,2.4569,2.45523,2.45562,1650999998.0
2007-06-26 10:00:00,2.45559,2.45695,2.45498,2.4562,1619900000.0
2007-06-26 10:05:00,2.45625,2.4566,2.4558,2.4558,1462499999.0
2007-06-26 10:10:00,2.45585,2.4566,2.4554,2.4561,2035999998.0
2007-06-26 10:15:00,2.4561,2.4562,2.4557,2.456,1357200001.0
2007-06-26 10:20:00,2.456,2.4561,2.4556,2.4557,950700000.0
2007-06-26 10:25:00,2.4557,2.4564,2.4556,2.4564,1769500000.0
2007-06-26 10:30:00,2.4564,2.457,2.4562,2.4565,1149899997.0
2007-06-26 10:35:00,2.4565,2.4576,2.4565,2.45705,1270500002.0
2007-06-26 10:40:00,2.4572,2.4588,2.457,2.4583,2520500001.0
2007-06-26 10:45:00,2.4584,2.4586,2.4581,2.4586,2125700001.0
2007-06-26 10:50:00,2.4585,2.4585,2.4576,2.4578,742599999.0
2007-06-26 10:55:00,2.4578,2.4587,2.4578,2.458,2913700008.0
2007-06-26 11:00:00,2.45805,2.45835,2.4577,2.4581,1845999998.0
2007-06-26 11:05:00,2.4581,2.4582,2.4573,2.45795,1260900000.0
2007-06-26 11:10:00,2.458,2.458,2.4569,2.4569,1938300000.0
2007-06-26 11:15:00,2.4569,2.45705,2.45545,2.4556,2248599995.0
2007-06-26 11:20:00,2.4556,2.4561,2.4545,2.4547,2312300000.0
2007-06-26 11:25:00,2.4547,2.4558,2.4546,2.4558,2339000000.0
2007-06-26 11:30:00,2.4557,2.4561,2.4555,2.4558,2358000000.0
2007-06-26 11:35:00,2.4558,2.456,2.4554,2.4559,2490800004.0
2007-06-26 11:40:00,2.4559,2.4566,2.4556,2.4563,1608900004.0
2007-06-26 11:45:00,2.4562,2.4564,2.4556,2.4564,2190100001.0
2007-06-26 11:50:00,2.4564,2.4564,2.4558,2.456,1451999998.0
2007-06-26 11:55:00,2.456,2.4562,2.4557,2.4561,1647900001.0
2007-06-26 12:00:00,2.4561,2.4568,2.456,2.4567,1474099999.0
2007-06-26 12:05:00,2.4568,2.458,2.4566,2.4577,1675699999.0
2007-06-26 12:10:00,2.458,2.458,2.4569,2.45695,982500000.0
2007-06-26 12:15:00,2.45685,2.45705,2.456,2.4562,1387100005.0
2007-06-26 12:20:00,2.45625,2.4569,2.45625,2.45665,1102800001.0
2007-06-26 12:25:00,2.4567,2.4575,2.4567,2.4574,1412700001.0
2007-06-26 12:30:00,2.4574,2.4575,2.4566,2.4569,1372000002.0
2007-06-26 12:35:00,2.4568,2.4573,2.4564,2.457,1936200001.0
2007-06-26 12:40:00,2.457,2.4573,2.4566,2.45695,1797899998.0
2007-06-26 12:45:00,2.45705,2.45725,2.4565,2.4567,1133400000.0
2007-06-26 12:50:00,2.4567,2.4572,2.4564,2.45685,1201399999.0
2007-06-26 12:55:00,2.45685,2.4574,2.4566,2.4571,2333300001.0
2007-06-26 13:00:00,2.4571,2.4576,2.4568,2.4572,2408599994.0
2007-06-26 13:05:00,2.4572,2.4582,2.4572,2.4576,2279300008.0
2007-06-26 13:10:00,2.4576,2.45825,2.45735,2.45765,1478699999.0
2007-06-26 13:15:00,2.4578,2.4578,2.4567,2.45675,2966599996.0
2007-06-26 13:20:00,2.4568,2.4572,2.4564,2.457,1874700000.0
2007-06-26 13:25:00,2.457,2.4578,2.457,2.45735,1779200006.0
2007-06-26 13:30:00,2.4574,2.4583,2.4573,2.4581,1897900004.0
2007-06-26 13:35:00,2.4581,2.4584,2.4577,2.458,2120799998.0
2007-06-26 13:40:00,2.458,2.4583,2.4576,2.4578,1824899997.0
2007-06-26 13:45:00,2.4578,2.4582,2.4577,2.4581,1153700001.0
2007-06-26 13:50:00,2.4581,2.45815,2.4577,2.4581,1134399999.0
2007-06-26 13:55:00,2.4581,2.4583,2.4579,2.4581,867500001.0
2007-06-26 14:00:00,2.4581,2.4583,2.4579,2.45795,1227200001.0
2007-06-26 14:05:00,2.4579,2.4582,2.4578,2.458,1578099999.0
2007-06-26 14:10:00,2.4579,2.4586,2.4579,2.4583,1061299998.0
2007-06-26 14:15:00,2.4583,2.4583,2.4575,2.45755,938300001.0
2007-06-26 14:20:00,2.45755,2.4576,2.457,2.4571,1106599998.0
2007-06-26 14:25:00,2.4571,2.45765,2.4571,2.4573,1113000000.0
2007-06-26 14:30:00,2.4573,2.4577,2.4568,2.457,1618000000.0
2007-06-26 14:35:00,2.457,2.4571,2.4562,2.45635,1817500013.0
2007-06-26 14:40:00,2.45635,2.4571,2.4556,2.45645,4249099994.0
2007-06-26 14:45:00,2.4565,2.457,2.4564,2.4565,1441400000.0
2007-06-26 14:50:00,2.4565,2.4567,2.4558,2.4559,1441900000.0
2007-06-26 14:55:00,2.4559,2.4562,2.4556,2.4558,2083699998.0
2007-06-26 15:00:00,2.4559,2.456,2.45555,2.45585,1075000000.0
2007-06-26 15:05:00,2.45585,2.4565,2.4556,2.4564,2023400005.0
2007-06-26 15:10:00,2.4564,2.45655,2.4558,2.4559,2060900002.0
2007-06-26 15:15:00,2.4559,2.4566,2.4559,2.4564,1430900000.0
2007-06-26 15:20:00,2.4564,2.45645,2.4558,2.4562,1650999996.0
2007-06-26 15:25:00,2.4562,2.4563,2.4556,2.4563,2414900002.0
2007-06-26 15:30:00,2.4563,2.457,2.4563,2.45655,2259000004.0
2007-06-26 15:35:00,2.45655,2.457,2.4565,2.457,1381500000.0
2007-06-26 15:40:00,2.4569,2.4571,2.4562,2.45635,1478900000.0
2007-06-26 15:45:00,2.45635,2.45645,2.4556,2.4557,2712100001.0
2007-06-26 15:50:00,2.4557,2.456,2.4557,2.4558,1217299997.0
2007-06-26 15:55:00,2.4558,2.4562,2.4538,2.4539,2021400000.0
2007-06-26 16:00:00,2.4554,2.457,2.454,2.45655,3993000001.0
2007-06-26 16:05:00,2.4566,2.45685,2.4559,2.4559,3031700001.0
2007-06-26 16:10:00,2.4561,2.4561,2.45515,2.4558,2880000002.0
2007-06-26 16:15:00,2.4558,2.4564,2.4556,2.4557,2861100003.0
2007-06-26 16:20:00,2.4557,2.45585,2.4554,2.4558,1678899997.0
2007-06-26 16:25:00,2.4558,2.45595,2.4549,2.4554,1642400000.0
2007-06-26 16:30:00,2.4555,2.4557,2.45505,2.4557,2326000002.0
2007-06-26 16:35:00,2.4558,2.456,2.4553,2.4556,1728399998.0
2007-06-26 16:40:00,2.45565,2.4559,2.4552,2.4555,1590400001.0
2007-06-26 16:45:00,2.4555,2.4555,2.4546,2.4549,1957500000.0
2007-06-26 16:50:00,2.4549,2.4555,2.4548,2.45515,1944600003.0
2007-06-26 16:55:00,2.45515,2.4556,2.4549,2.4555,2219500003.0
2007-06-26 17:00:00,2.4555,2.4558,2.4549,2.45535,2332199997.0
2007-06-26 17:05:00,2.4553,2.4554,2.4545,2.4547,1955200003.0
2007-06-26 17:10:00,2.4547,2.4557,2.4545,2.4551,2126499999.0
2007-06-26 17:15:00,2.4552,2.4554,2.4545,2.45485,2327400003.0
2007-06-26 17:20:00,2.4549,2.455,2.4544,2.4549,1723000003.0
2007-06-26 17:25:00,2.45495,2.4556,2.4549,2.4555,1936900001.0
2007-06-26 17:30:00,2.4555,2.4557,2.455,2.4556,725900000.0
2007-06-26 17:35:00,2.4556,2.4558,2.4552,2.4557,1504799996.0
2007-06-26 17:40:00,2.4557,2.4563,2.45545,2.45605,1174300000.0
2007-06-26 17:45:00,2.45615,2.4566,2.45565,2.4565,1621799999.0
2007-06-26 17:50:00,2.4565,2.4567,2.4558,2.4561,1271600001.0
2007-06-26 17:55:00,2.4561,2.4565,2.4555,2.4562,2396100001.0
2007-06-26 18:00:00,2.4562,2.4565,2.4558,2.4561,1197000000.0
2007-06-26 18:05:00,2.456,2.4565,2.4551,2.4555,1309100002.0
2007-06-26 18:10:00,2.4555,2.4559,2.4552,2.4556,865700004.0
2007-06-26 18:15:00,2.4556,2.45585,2.4553,2.4556,877500001.0
2007-06-26 18:20:00,2.4556,2.4558,2.45495,2.455,1133600001.0
2007-06-26 18:25:00,2.4551,2.4561,2.455,2.4559,1047399998.0
2007-06-26 18:30:00,2.4559,2.4565,2.4559,2.4562,736600000.0
2007-06-26 18:35:00,2.4563,2.4565,2.456,2.4562,687799999.0
2007-06-26 18:40:00,2.4562,2.4565,2.4561,2.4563,226000000.0
2007-06-26 18:45:00,2.4565,2.4567,2.4563,2.4565,366099998.0
2007-06-26 18:50:00,2.4565,2.4567,2.4563,2.4565,402400000.0
2007-06-26 18:55:00,2.4565,2.4566,2.4556,2.4557,1292700001.0
2007-06-26 19:00:00,2.4559,2.4561,2.4556,2.4558,796399997.0
2007-06-26 19:05:00,2.4559,2.4561,2.45575,2.4561,342399998.0
2007-06-26 19:10:00,2.4561,2.4564,2.4559,2.4563,1057199998.0
2007-06-26 19:15:00,2.4563,2.4571,2.4562,2.4562,1817200003.0
2007-06-26 19:20:00,2.4564,2.4564,2.45595,2.4561,571600000.0
2007-06-26 19:25:00,2.4561,2.4565,2.4558,2.4558,738300000.0
2007-06-26 19:30:00,2.4558,2.4561,2.4554,2.4554,497300000.0
2007-06-26 19:35:00,2.4554,2.4556,2.455,2.4553,599000001.0
2007-06-26 19:40:00,2.4553,2.4557,2.45503,2.4557,644999999.0
2007-06-26 19:45:00,2.4557,2.4558,2.4554,2.45555,596800000.0
2007-06-26 19:50:00,2.4556,2.4558,2.4553,2.4554,550200000.0
2007-06-26 19:55:00,2.4554,2.4555,2.4551,2.45525,724100000.0
2007-06-26 20:00:00,2.4552,2.4553,2.4547,2.45485,758900000.0
2007-06-26 20:05:00,2.4549,2.45545,2.4547,2.4551,1018500000.0
2007-06-26 20:10:00,2.4551,2.4552,2.4547,2.45485,432900001.0
2007-06-26 20:15:00,2.4549,2.4551,2.4547,2.455,350300000.0
2007-06-26 20:20:00,2.4549,2.455,2.4542,2.4544,855500000.0
2007-06-26 20:25:00,2.4542,2.4544,2.4538,2.454,395300000.0
2007-06-26 20:30:00,2.454,2.454,2.4533,2.4536,888900000.0
2007-06-26 20:35:00,2.4536,2.4537,2.4533,2.4533,918600001.0
2007-06-26 20:40:00,2.4534,2.4536,2.45305,2.4536,1083700000.0
2007-06-26 20:45:00,2.4536,2.4541,2.4533,2.4539,1257199998.0
2007-06-26 20:50:00,2.4539,2.454,2.4534,2.4538,1237000000.0
2007-06-26 20:55:00,2.4538,2.4543,2.4535,2.4535,1314400000.0
2007-06-26 21:00:00,2.4535,2.4536,2.4531,2.4534,684700000.0
2007-06-26 21:05:00,2.45335,2.4538,2.4532,2.4537,843100000.0
2007-06-26 21:10:00,2.4537,2.4541,2.45325,2.4537,1397999999.0
2007-06-26 21:15:00,2.45375,2.4547,2.45375,2.4541,890200001.0
2007-06-26 21:20:00,2.4542,2.4545,2.4539,2.4539,452600000.0
2007-06-26 21:25:00,2.4539,2.45415,2.4537,2.4541,773500000.0
2007-06-26 21:30:00,2.4541,2.4551,2.4541,2.4548,461000000.0
2007-06-26 21:35:00,2.4547,2.45505,2.45445,2.45455,693600000.0
2007-06-26 21:40:00,2.4546,2.45475,2.4543,2.4546,687600000.0
2007-06-26 21:45:00,2.4546,2.455,2.4544,2.455,575600000.0
2007-06-26 21:50:00,2.455,2.4551,2.454,2.45465,871500001.0
2007-06-26 21:55:00,2.4547,2.4548,2.4541,2.4546,562800000.0
2007-06-26 22:00:00,2.4546,2.4551,2.45435,2.4545,638800003.0
2007-06-26 22:05:00,2.4545,2.45455,2.4541,2.4541,428100000.0
2007-06-26 22:10:00,2.4541,2.455,2.45375,2.455,445000000.0
2007-06-26 22:15:00,2.4549,2.4549,2.45335,2.4534,522400000.0
2007-06-26 22:20:00,2.4535,2.4538,2.453,2.4536,519700000.0
2007-06-26 22:25:00,2.4536,2.454,2.4535,2.4537,605300000.0
2007-06-26 22:30:00,2.4537,2.4544,2.4537,2.4543,370300000.0
2007-06-26 22:35:00,2.4543,2.4546,2.4535,2.4539,248700000.0
2007-06-26 22:40:00,2.4538,2.454,2.4538,2.4539,135600000.0
2007-06-26 22:45:00,2.4539,2.4542,2.4537,2.454,209700000.0
2007-06-26 22:50:00,2.454,2.4547,2.4536,2.4543,425200000.0
2007-06-26 22:55:00,2.4543,2.45475,2.4538,2.4545,655100000.0
2007-06-26 23:00:00,2.4544,2.4546,2.4542,2.4543,203900000.0
2007-06-26 23:05:00,2.4543,2.4548,2.4542,2.4546,440800000.0
2007-06-26 23:10:00,2.4546,2.4546,2.4544,2.45455,131400000.0
2007-06-26 23:15:00,2.45445,2.45475,2.45412,2.4544,146600000.0
2007-06-26 23:20:00,2.45445,2.45445,2.45396,2.45416,291100004.0
2007-06-26 23:25:00,2.4544,2.45445,2.45385,2.4543,202900000.0
2007-06-26 23:30:00,2.4543,2.45455,2.4538,2.454,327900000.0
2007-06-26 23:35:00,2.4541,2.4543,2.4535,2.4536,310800000.0
2007-06-26 23:40:00,2.4536,2.45365,2.4532,2.4533,170400000.0
2007-06-26 23:45:00,2.4533,2.45355,2.4531,2.4532,562200000.0
2007-06-26 23:50:00,2.4533,2.4538,2.45305,2.45305,262500000.0
2007-06-26 23:55:00,2.453,2.4532,2.4528,2.45305,125200000.0
2007-06-27 00:00:00,2.45305,2.4535,2.453,2.4531,411599999.0
2007-06-27 00:05:00,2.4531,2.45335,2.4529,2.4529,165000000.0
2007-06-27 00:10:00,2.4529,2.4529,2.45231,2.45231,407600000.0
2007-06-27 00:15:00,2.45255,2.4529,2.4524,2.4526,129600000.0
2007-06-27 00:20:00,2.4529,2.453,2.4527,2.4527,99600000.0
2007-06-27 00:25:00,2.4527,2.453,2.4524,2.453,93900000.0
2007-06-27 00:30:00,2.4528,2.4534,2.4526,2.4532,623500000.0
2007-06-27 00:35:00,2.4532,2.4539,2.4532,2.45385,311100000.0
2007-06-27 00:40:00,2.45385,2.454,2.45324,2.45374,233400000.0
2007-06-27 00:45:00,2.454,2.4547,2.454,2.45455,270700000.0
2007-06-27 00:50:00,2.45465,2.4549,2.45435,2.4546,777700000.0
2007-06-27 00:55:00,2.4546,2.45505,2.4545,2.455,500300000.0
2007-06-27 01:00:00,2.455,2.4552,2.45475,2.45495,446500000.0
2007-06-27 01:05:00,2.455,2.4558,2.45485,2.45535,841200000.0
2007-06-27 01:10:00,2.4554,2.45545,2.4546,2.4549,545600000.0
2007-06-27 01:15:00,2.4549,2.4549,2.45395,2.4542,448700000.0
2007-06-27 01:20:00,2.4541,2.4542,2.4536,2.4536,504600000.0
2007-06-27 01:25:00,2.45365,2.45405,2.45365,2.45405,464700000.0
2007-06-27 01:30:00,2.45405,2.45465,2.454,2.45455,460600000.0
2007-06-27 01:35:00,2.45455,2.4547,2.45425,2.4543,335600000.0
2007-06-27 01:40:00,2.4543,2.45455,2.4541,2.4541,301400000.0
2007-06-27 01:45:00,2.4541,2.4545,2.454,2.4542,526500000.0
2007-06-27 01:50:00,2.45425,2.4545,2.454,2.4541,521900000.0
2007-06-27 01:55:00,2.4541,2.4541,2.4533,2.45345,567900000.0
2007-06-27 02:00:00,2.4535,2.4538,2.4531,2.4535,598300001.0
2007-06-27 02:05:00,2.4535,2.4542,2.45345,2.4537,759000000.0
2007-06-27 02:10:00,2.4537,2.454,2.45345,2.454,340900000.0
2007-06-27 02:15:00,2.45351,2.4542,2.45315,2.4539,434799999.0
2007-06-27 02:20:00,2.4539,2.4539,2.4533,2.4535,613100001.0
2007-06-27 02:25:00,2.4535,2.4537,2.4533,2.4535,399200000.0
2007-06-27 02:30:00,2.4535,2.4539,2.4533,2.4537,649599999.0
2007-06-27 02:35:00,2.4536,2.4543,2.4536,2.4539,612700000.0
2007-06-27 02:40:00,2.454,2.45475,2.45365,2.4545,684800000.0
2007-06-27 02:45:00,2.4545,2.4549,2.45415,2.4543,551400000.0
2007-06-27 02:50:00,2.4543,2.4548,2.4541,2.4543,511900000.0
2007-06-27 02:55:00,2.4543,2.45485,2.4542,2.4543,1146499999.0
2007-06-27 03:00:00,2.4543,2.4547,2.4535,2.45375,1128900000.0
2007-06-27 03:05:00,2.45375,2.45445,2.4537,2.4542,639500000.0
2007-06-27 03:10:00,2.4546,2.4548,2.45365,2.4548,451300000.0
2007-06-27 03:15:00,2.4546,2.455,2.4546,2.455,300800000.0
2007-06-27 03:20:00,2.455,2.4552,2.4548,2.4549,440000000.0
2007-06-27 03:25:00,2.4549,2.4552,2.45436,2.45469,513000000.0
2007-06-27 03:30:00,2.45495,2.4553,2.4548,2.455,550400003.0
2007-06-27 03:35:00,2.4552,2.4554,2.45462,2.45495,558799999.0
2007-06-27 03:40:00,2.455,2.4554,2.4549,2.4552,847199999.0
2007-06-27 03:45:00,2.4552,2.4555,2.455,2.4551,397200000.0
2007-06-27 03:50:00,2.45515,2.4553,2.4549,2.4549,317600000.0
2007-06-27 03:55:00,2.4549,2.4553,2.45485,2.4551,308400000.0
2007-06-27 04:00:00,2.4551,2.4555,2.4551,2.4553,364800000.0
2007-06-27 04:05:00,2.4553,2.4553,2.4547,2.4547,331400000.0
2007-06-27 04:10:00,2.45475,2.4552,2.4546,2.45515,568300000.0
2007-06-27 04:15:00,2.4551,2.45515,2.45434,2.4551,226300000.0
2007-06-27 04:20:00,2.45437,2.4551,2.45431,2.45463,166000000.0
2007-06-27 04:25:00,2.455,2.455,2.4547,2.4549,282800000.0
2007-06-27 04:30:00,2.4549,2.4549,2.45406,2.45485,249500000.0
2007-06-27 04:35:00,2.4548,2.455,2.4547,2.4547,517399996.0
2007-06-27 04:40:00,2.4547,2.4549,2.4545,2.45465,370400000.0
2007-06-27 04:45:00,2.45465,2.45475,2.4544,2.4547,355300000.0
2007-06-27 04:50:00,2.4547,2.4549,2.4543,2.4543,704800000.0
2007-06-27 04:55:00,2.4543,2.4547,2.4539,2.45415,678100000.0
2007-06-27 05:00:00,2.4541,2.4543,2.4539,2.454,580600000.0
2007-06-27 05:05:00,2.45395,2.4541,2.45335,2.45405,279000000.0
2007-06-27 05:10:00,2.45343,2.4542,2.45343,2.454,249500000.0
2007-06-27 05:15:00,2.4541,2.4541,2.4538,2.45405,283200000.0
2007-06-27 05:20:00,2.4541,2.4541,2.45349,2.45385,208600000.0
2007-06-27 05:25:00,2.4539,2.4543,2.4539,2.4543,394999999.0
2007-06-27 05:30:00,2.4542,2.4544,2.4542,2.4543,296800000.0
2007-06-27 05:35:00,2.45425,2.4543,2.4539,2.454,644200001.0
2007-06-27 05:40:00,2.454,2.454,2.4538,2.4539,429499998.0
2007-06-27 05:45:00,2.4539,2.4543,2.4539,2.45405,454500000.0
2007-06-27 05:50:00,2.45347,2.4541,2.45347,2.454,376800000.0
2007-06-27 05:55:00,2.45405,2.45405,2.4538,2.45385,322000000.0
2007-06-27 06:00:00,2.4538,2.45405,2.45365,2.454,601699998.0
2007-06-27 06:05:00,2.454,2.4547,2.4539,2.4544,1252899997.0
2007-06-27 06:10:00,2.4544,2.4545,2.4541,2.4542,346400000.0
2007-06-27 06:15:00,2.45425,2.4546,2.45415,2.4544,345900000.0
2007-06-27 06:20:00,2.4545,2.4549,2.4543,2.4547,941299998.0
2007-06-27 06:25:00,2.4548,2.455,2.45465,2.45485,361600000.0
2007-06-27 06:30:00,2.4548,2.4549,2.45415,2.4542,642600000.0
2007-06-27 06:35:00,2.4542,2.45455,2.4538,2.4543,676100000.0
2007-06-27 06:40:00,2.45425,2.4547,2.4541,2.4542,890800003.0
2007-06-27 06:45:00,2.4543,2.4545,2.4542,2.4545,352800000.0
2007-06-27 06:50:00,2.4545,2.4545,2.45415,2.4542,193900000.0
2007-06-27 06:55:00,2.4543,2.4546,2.45405,2.4544,442500000.0
2007-06-27 07:00:00,2.4544,2.4544,2.4534,2.454,495787499.0
2007-06-27 07:05:00,2.454,2.4542,2.4538,2.4541,111525000.0
2007-06-27 07:10:00,2.4541,2.4543,2.4535,2.45385,461850001.0
2007-06-27 07:15:00,2.45385,2.4543,2.4538,2.4543,389600000.0
2007-06-27 07:20:00,2.4544,2.4545,2.454,2.4545,675800000.0
2007-06-27 07:25:00,2.45445,2.45445,2.454,2.4542,311799999.0
2007-06-27 07:30:00,2.4542,2.4544,2.4535,2.4537,806800000.0
2007-06-27 07:35:00,2.4537,2.4537,2.453,2.4534,1109200000.0
2007-06-27 07:40:00,2.4534,2.4534,2.4527,2.4528,776100000.0
2007-06-27 07:45:00,2.4529,2.4535,2.45225,2.45285,1620200000.0
2007-06-27 07:50:00,2.4528,2.4531,2.45225,2.4527,1119100003.0
2007-06-27 07:55:00,2.4527,2.4529,2.4522,2.4524,1624499997.0
2007-06-27 08:00:00,2.45235,2.4529,2.4518,2.45275,2270400001.0
2007-06-27 08:05:00,2.4528,2.4531,2.4521,2.4524,2001799997.0
2007-06-27 08:10:00,2.4524,2.453,2.4519,2.4521,2020500006.0
2007-06-27 08:15:00,2.45215,2.4524,2.4516,2.4518,2459212500.0
2007-06-27 08:20:00,2.4518,2.4528,2.45135,2.4517,3890200000.0
2007-06-27 08:25:00,2.4517,2.4521,2.4505,2.4509,3418600001.0
2007-06-27 08:30:00,2.4509,2.4514,2.4487,2.4495,4422799998.0
2007-06-27 08:35:00,2.4495,2.451,2.4495,2.4502,3964899993.0
2007-06-27 08:40:00,2.45015,2.4505,2.4497,2.4503,1965600000.0
2007-06-27 08:45:00,2.4504,2.4509,2.4498,2.4509,2131400003.0
2007-06-27 08:50:00,2.4509,2.4523,2.4507,2.4516,3053500006.0
2007-06-27 08:55:00,2.4516,2.4523,2.4511,2.4521,2012799999.0
2007-06-27 09:00:00,2.4521,2.4528,2.452,2.4526,3482075001.0
2007-06-27 09:05:00,2.45265,2.4529,2.45215,2.45235,2398900001.0
2007-06-27 09:10:00,2.45235,2.4524,2.4516,2.4517,2100000004.0
2007-06-27 09:15:00,2.4517,2.4519,2.4505,2.4516,3798699998.0
2007-06-27 09:20:00,2.4516,2.45285,2.45125,2.4523,4381399980.0
2007-06-27 09:25:00,2.4523,2.4526,2.451,2.4511,3599600013.0
2007-06-27 09:30:00,2.451,2.4513,2.4506,2.451,2585799994.0
2007-06-27 09:35:00,2.451,2.4513,2.4506,2.4506,1541399999.0
2007-06-27 09:40:00,2.4506,2.4514,2.4506,2.4511,2165799995.0
2007-06-27 09:45:00,2.4514,2.4518,2.4509,2.4515,2367699989.0
2007-06-27 09:50:00,2.4515,2.4521,2.4514,2.4518,3051600008.0
2007-06-27 09:55:00,2.4519,2.4522,2.4514,2.45185,2841300003.0
2007-06-27 10:00:00,2.45185,2.4526,2.4517,2.452,2412700000.0
2007-06-27 10:05:00,2.452,2.4522,2.4511,2.4513,2440900001.0
2007-06-27 10:10:00,2.4513,2.45245,2.4513,2.4519,2762099998.0
2007-06-27 10:15:00,2.4519,2.4523,2.45155,2.4521,3243299998.0
2007-06-27 10:20:00,2.45205,2.4524,2.4518,2.4521,1693600000.0
2007-06-27 10:25:00,2.4519,2.45245,2.45185,2.4519,1725600002.0
2007-06-27 10:30:00,2.4519,2.4522,2.4517,2.4517,1340999998.0
2007-06-27 10:35:00,2.45165,2.4519,2.4511,2.4513,1847700001.0
2007-06-27 10:40:00,2.4516,2.452,2.4511,2.45145,1599299998.0
2007-06-27 10:45:00,2.4515,2.4515,2.4508,2.4512,1484099999.0
2007-06-27 10:50:00,2.4512,2.4515,2.4509,2.4512,2385900005.0
2007-06-27 10:55:00,2.4512,2.4523,2.4512,2.45185,2241799997.0
2007-06-27 11:00:00,2.45185,2.4523,2.4513,2.4516,2794599991.0
2007-06-27 11:05:00,2.4516,2.4522,2.4512,2.4516,2798500008.0
2007-06-27 11:10:00,2.4516,2.45165,2.451,2.451,1358099994.0
2007-06-27 11:15:00,2.451,2.4515,2.45075,2.4509,817300000.0
2007-06-27 11:20:00,2.4509,2.4509,2.4498,2.45025,1458700001.0
2007-06-27 11:25:00,2.45025,2.4509,2.4499,2.4505,2161000006.0
2007-06-27 11:30:00,2.4505,2.4507,2.4496,2.4501,3328399999.0
2007-06-27 11:35:00,2.4503,2.4515,2.4501,2.4513,2404999996.0
2007-06-27 11:40:00,2.4513,2.4515,2.4502,2.4504,2772899995.0
2007-06-27 11:45:00,2.4504,2.4511,2.4504,2.4507,2963299996.0
2007-06-27 11:50:00,2.4507,2.45135,2.45065,2.4512,2176699999.0
2007-06-27 11:55:00,2.4512,2.4525,2.451,2.4522,2654300003.0
2007-06-27 12:00:00,2.4522,2.4525,2.45185,2.4521,2501999999.0
2007-06-27 12:05:00,2.4521,2.453,2.452,2.4529,1838699997.0
2007-06-27 12:10:00,2.4529,2.45305,2.4515,2.452,2666599999.0
2007-06-27 12:15:00,2.452,2.4531,2.452,2.4531,2223999998.0
2007-06-27 12:20:00,2.4531,2.454,2.4529,2.4534,1907599999.0
2007-06-27 12:25:00,2.4534,2.4534,2.453,2.453,902100000.0
2007-06-27 12:30:00,2.453,2.4532,2.4519,2.452,1989500000.0
2007-06-27 12:35:00,2.452,2.4521,2.4517,2.4519,1621700000.0
2007-06-27 12:40:00,2.4519,2.4523,2.4518,2.4521,1722399998.0
2007-06-27 12:45:00,2.4521,2.4532,2.4516,2.453,2791999995.0
2007-06-27 12:50:00,2.453,2.45395,2.453,2.45385,1517399999.0
2007-06-27 12:55:00,2.4538,2.4538,2.4527,2.453,2260399998.0
2007-06-27 13:00:00,2.453,2.4532,2.45195,2.45245,3148600001.0
2007-06-27 13:05:00,2.45245,2.4525,2.4518,2.452,2226300006.0
2007-06-27 13:10:00,2.4518,2.4525,2.4517,2.4522,1623299998.0
2007-06-27 13:15:00,2.4523,2.4523,2.45145,2.4517,888200000.0
2007-06-27 13:20:00,2.4518,2.45195,2.4515,2.4516,1881800000.0
2007-06-27 13:25:00,2.45165,2.45235,2.4514,2.4521,2061000006.0
2007-06-27 13:30:00,2.4521,2.4525,2.4519,2.4521,1363200000.0
2007-06-27 13:35:00,2.4521,2.4525,2.452,2.452,1082800000.0
2007-06-27 13:40:00,2.452,2.4524,2.4519,2.45215,1183199999.0
2007-06-27 13:45:00,2.4521,2.4526,2.452,2.45225,1549200000.0
2007-06-27 13:50:00,2.45225,2.4528,2.4521,2.45255,2323799996.0
2007-06-27 13:55:00,2.45255,2.4535,2.4525,2.4533,2708799998.0
2007-06-27 14:00:00,2.4533,2.4537,2.453,2.4535,1964599995.0
2007-06-27 14:05:00,2.4535,2.454,2.4534,2.4538,1594400002.0
2007-06-27 14:10:00,2.4538,2.4547,2.4536,2.4547,1744299997.0
2007-06-27 14:15:00,2.4546,2.4546,2.4539,2.4539,1902399999.0
2007-06-27 14:20:00,2.45395,2.4543,2.4537,2.45395,2255400000.0
2007-06-27 14:25:00,2.45395,2.4548,2.4524,2.4524,2611499998.0
2007-06-27 14:30:00,2.4531,2.4537,2.4523,2.4535,1479800000.0
2007-06-27 14:35:00,2.4535,2.4549,2.4533,2.4541,1813199999.0
2007-06-27 14:40:00,2.4541,2.4545,2.4529,2.4532,1278900000.0
2007-06-27 14:45:00,2.4532,2.4543,2.4532,2.4541,2467500000.0
2007-06-27 14:50:00,2.454,2.4544,2.4534,2.4536,2091600001.0
2007-06-27 14:55:00,2.4536,2.4537,2.4532,2.4535,2969500010.0
2007-06-27 15:00:00,2.4535,2.4541,2.4534,2.4537,2301199998.0
2007-06-27 15:05:00,2.4538,2.454,2.4533,2.45335,1746000001.0
2007-06-27 15:10:00,2.45335,2.4536,2.45275,2.453,2227699998.0
2007-06-27 15:15:00,2.45305,2.4532,2.4527,2.45275,1495999998.0
2007-06-27 15:20:00,2.4528,2.4532,2.4525,2.45305,2193699996.0
2007-06-27 15:25:00,2.453,2.4539,2.453,2.45325,2539100001.0
2007-06-27 15:30:00,2.4533,2.4535,2.4524,2.45275,1190799993.0
2007-06-27 15:35:00,2.45275,2.4533,2.4526,2.4529,2658999998.0
2007-06-27 15:40:00,2.4529,2.45365,2.4529,2.4534,1912400002.0
2007-06-27 15:45:00,2.4534,2.4541,2.4532,2.4537,1816099998.0
2007-06-27 15:50:00,2.4536,2.4542,2.4533,2.45375,2471999998.0
2007-06-27 15:55:00,2.4537,2.45395,2.4524,2.4524,2190999999.0
2007-06-27 16:00:00,2.4524,2.45305,2.4521,2.45285,3223700003.0
2007-06-27 16:05:00,2.4529,2.4538,2.4526,2.4535,2466300001.0
2007-06-27 16:10:00,2.45345,2.4541,2.4534,2.4538,1844600000.0
2007-06-27 16:15:00,2.4538,2.4549,2.4538,2.4543,1962199998.0
2007-06-27 16:20:00,2.4543,2.4548,2.4538,2.4539,1678999999.0
2007-06-27 16:25:00,2.454,2.4543,2.4537,2.4538,1803500002.0
2007-06-27 16:30:00,2.4538,2.4548,2.4536,2.45435,3211800000.0
2007-06-27 16:35:00,2.4544,2.4544,2.4537,2.4539,2873100002.0
2007-06-27 16:40:00,2.45395,2.454,2.4535,2.4536,1656699999.0
2007-06-27 16:45:00,2.4536,2.454,2.453,2.4531,2839899997.0
2007-06-27 16:50:00,2.453,2.4535,2.453,2.4531,2480899999.0
2007-06-27 16:55:00,2.4531,2.4537,2.4528,2.4529,3625800008.0
2007-06-27 17:00:00,2.4528,2.4536,2.4527,2.4535,3227400003.0
2007-06-27 17:05:00,2.4535,2.4537,2.4527,2.4528,1806899999.0
2007-06-27 17:10:00,2.4528,2.4529,2.45255,2.4528,1441200000.0
2007-06-27 17:15:00,2.4528,2.4541,2.4526,2.4535,2797199996.0
2007-06-27 17:20:00,2.4535,2.4543,2.4535,2.4541,1602600002.0
2007-06-27 17:25:00,2.4541,2.4546,2.4535,2.4546,1844100000.0
2007-06-27 17:30:00,2.4543,2.4548,2.4541,2.4545,1479400002.0
2007-06-27 17:35:00,2.4545,2.455,2.454,2.4543,1203700000.0
2007-06-27 17:40:00,2.4543,2.4546,2.4538,2.4538,1054100000.0
2007-06-27 17:45:00,2.4538,2.4543,2.4536,2.4541,1023000000.0
2007-06-27 17:50:00,2.4541,2.4549,2.4541,2.4547,1258299997.0
2007-06-27 17:55:00,2.4547,2.4549,2.4537,2.4539,1056099999.0
2007-06-27 18:00:00,2.4539,2.4539,2.45305,2.4533,963900000.0
2007-06-27 18:05:00,2.4532,2.4537,2.45305,2.4536,1112400003.0
2007-06-27 18:10:00,2.4536,2.4541,2.453,2.453,755600001.0
2007-06-27 18:15:00,2.453,2.4537,2.453,2.45345,1003600000.0
2007-06-27 18:20:00,2.45345,2.45355,2.4531,2.4533,629300000.0
2007-06-27 18:25:00,2.45315,2.4535,2.4528,2.4531,1135299998.0
2007-06-27 18:30:00,2.453,2.45355,2.45295,2.4535,1012400001.0
2007-06-27 18:35:00,2.4535,2.4539,2.4533,2.4539,379400000.0
2007-06-27 18:40:00,2.4539,2.4541,2.4535,2.4537,550299999.0
2007-06-27 18:45:00,2.4537,2.4543,2.4534,2.4537,955299999.0
2007-06-27 18:50:00,2.4537,2.4539,2.45335,2.4536,717200002.0
2007-06-27 18:55:00,2.45365,2.4546,2.4536,2.4543,912700002.0
2007-06-27 19:00:00,2.4543,2.4545,2.4539,2.45405,925899999.0
2007-06-27 19:05:00,2.4541,2.4547,2.4539,2.4545,994000000.0
2007-06-27 19:10:00,2.4545,2.4546,2.45315,2.4536,1435300002.0
2007-06-27 19:15:00,2.4536,2.4538,2.45325,2.4535,1191800001.0
2007-06-27 19:20:00,2.45345,2.45405,2.45325,2.4537,1356100002.0
2007-06-27 19:25:00,2.4536,2.4541,2.4528,2.453,1410400000.0
2007-06-27 19:30:00,2.45295,2.45295,2.4523,2.4524,1015000001.0
2007-06-27 19:35:00,2.4524,2.4524,2.45195,2.4522,796900000.0
2007-06-27 19:40:00,2.4523,2.4523,2.45185,2.452,477000000.0
2007-06-27 19:45:00,2.452,2.4531,2.452,2.4528,808400000.0
2007-06-27 19:50:00,2.4528,2.45315,2.4527,2.453,584600000.0
2007-06-27 19:55:00,2.453,2.45355,2.4528,2.4533,737300000.0
2007-06-27 20:00:00,2.45335,2.4541,2.4533,2.4538,763900001.0
2007-06-27 20:05:00,2.4539,2.4542,2.45385,2.454,630400000.0
2007-06-27 20:10:00,2.454,2.4545,2.4536,2.4545,696199999.0
2007-06-27 20:15:00,2.4545,2.4547,2.4542,2.4545,348800000.0
2007-06-27 20:20:00,2.4545,2.4545,2.4541,2.4544,437700000.0
2007-06-27 20:25:00,2.4544,2.4552,2.4542,2.4549,561000001.0
2007-06-27 20:30:00,2.4546,2.4551,2.4545,2.4546,662299999.0
2007-06-27 20:35:00,2.4546,2.4548,2.4541,2.4541,1139600000.0
2007-06-27 20:40:00,2.4541,2.4547,2.4538,2.4538,1097300000.0
2007-06-27 20:45:00,2.4538,2.454,2.4533,2.4533,728300000.0
2007-06-27 20:50:00,2.4533,2.454,2.45325,2.4537,949400002.0
2007-06-27 20:55:00,2.4538,2.4542,2.4535,2.4542,959100000.0
2007-06-27 21:00:00,2.4542,2.4542,2.4531,2.4534,568400000.0
2007-06-27 21:05:00,2.4534,2.4545,2.4533,2.4542,574400000.0
2007-06-27 21:10:00,2.4542,2.4546,2.454,2.4545,295700000.0
2007-06-27 21:15:00,2.4545,2.4549,2.4542,2.4547,535800001.0
2007-06-27 21:20:00,2.4547,2.4547,2.4543,2.45445,248100000.0
2007-06-27 21:25:00,2.4544,2.4551,2.4543,2.4551,939500001.0
2007-06-27 21:30:00,2.4551,2.4552,2.45455,2.4546,1143800000.0
2007-06-27 21:35:00,2.4546,2.4548,2.4542,2.4543,402100000.0
2007-06-27 21:40:00,2.4543,2.4548,2.4541,2.4548,407200000.0
2007-06-27 21:45:00,2.4548,2.4551,2.4546,2.4551,166500000.0
2007-06-27 21:50:00,2.4551,2.4558,2.4549,2.4557,586600000.0
2007-06-27 21:55:00,2.4557,2.4563,2.4556,2.4563,684400000.0
2007-06-27 22:00:00,2.4563,2.4565,2.4558,2.4561,619400000.0
2007-06-27 22:05:00,2.4561,2.4563,2.4557,2.4558,1056099997.0
2007-06-27 22:10:00,2.4559,2.4565,2.45585,2.4565,562900000.0
2007-06-27 22:15:00,2.4564,2.4567,2.45615,2.4562,499000001.0
2007-06-27 22:20:00,2.4562,2.4563,2.4554,2.4557,422800000.0
2007-06-27 22:25:00,2.4556,2.4557,2.4554,2.4556,136200000.0
2007-06-27 22:30:00,2.4556,2.456,2.4554,2.456,215900000.0
2007-06-27 22:35:00,2.4559,2.4567,2.45565,2.4567,479900000.0
2007-06-27 22:40:00,2.4567,2.4567,2.45615,2.45625,375000000.0
2007-06-27 22:45:00,2.45625,2.4565,2.4561,2.4565,488000000.0
2007-06-27 22:50:00,2.4565,2.4578,2.456,2.4573,765000000.0
2007-06-27 22:55:00,2.4572,2.4578,2.457,2.4575,462000000.0
2007-06-27 23:00:00,2.4575,2.4576,2.4565,2.4574,629700000.0
2007-06-27 23:05:00,2.4574,2.4574,2.4567,2.4569,578599999.0
2007-06-27 23:10:00,2.4569,2.45745,2.4567,2.45725,468500000.0
2007-06-27 23:15:00,2.4573,2.45785,2.45725,2.4578,271200000.0
2007-06-27 23:20:00,2.4577,2.45785,2.4574,2.4578,297800000.0
2007-06-27 23:25:00,2.4578,2.4578,2.45715,2.45755,311299999.0
2007-06-27 23:30:00,2.4575,2.4576,2.4572,2.4574,189000000.0
2007-06-27 23:35:00,2.4574,2.4575,2.45664,2.45715,292900000.0
2007-06-27 23:40:00,2.4571,2.45745,2.457,2.45715,104800000.0
2007-06-27 23:45:00,2.45705,2.4572,2.4569,2.4569,70000000.0
2007-06-27 23:50:00,2.4569,2.4573,2.4566,2.45715,245600000.0
2007-06-27 23:55:00,2.45664,2.45725,2.45664,2.45715,284300000.0
2007-06-28 00:00:00,2.4572,2.4573,2.456,2.45615,497100000.0
2007-06-28 00:05:00,2.4562,2.45635,2.45582,2.4562,108800000.0
2007-06-28 00:10:00,2.45625,2.4574,2.45605,2.45695,127900000.0
2007-06-28 00:15:00,2.45705,2.4578,2.45705,2.4577,121600000.0
2007-06-28 00:20:00,2.4577,2.458,2.4572,2.458,294800000.0
2007-06-28 00:25:00,2.45795,2.45815,2.45755,2.458,228800000.0
2007-06-28 00:30:00,2.458,2.45855,2.4579,2.45815,377300000.0
2007-06-28 00:35:00,2.4582,2.4587,2.458,2.4586,385500000.0
2007-06-28 00:40:00,2.4586,2.4586,2.45795,2.45815,152200000.0
2007-06-28 00:45:00,2.45815,2.4583,2.4576,2.45765,231400000.0
2007-06-28 00:50:00,2.45765,2.45785,2.45755,2.4576,196900000.0
2007-06-28 00:55:00,2.4576,2.4581,2.4575,2.45765,415800000.0
2007-06-28 01:00:00,2.4578,2.4579,2.4575,2.4577,380000000.0
2007-06-28 01:05:00,2.45775,2.458,2.4576,2.45765,320800000.0
2007-06-28 01:10:00,2.4576,2.45775,2.45698,2.45775,247500000.0
2007-06-28 01:15:00,2.45775,2.45815,2.45765,2.458,560000000.0
2007-06-28 01:20:00,2.458,2.4581,2.45759,2.45773,233600000.0
2007-06-28 01:25:00,2.4579,2.4582,2.4578,2.45815,314000000.0
2007-06-28 01:30:00,2.45815,2.45835,2.45805,2.4583,176000000.0
2007-06-28 01:35:00,2.4583,2.4585,2.458,2.458,217600000.0
2007-06-28 01:40:00,2.4581,2.4581,2.45755,2.4578,379200000.0
2007-06-28 01:45:00,2.4579,2.4582,2.4575,2.45815,262400000.0
2007-06-28 01:50:00,2.4581,2.45845,2.4578,2.45845,445900000.0
2007-06-28 01:55:00,2.4584,2.4584,2.4579,2.4582,276100000.0
2007-06-28 02:00:00,2.4582,2.4583,2.45741,2.45771,381600000.0
2007-06-28 02:05:00,2.4582,2.4585,2.458,2.4585,781200000.0
2007-06-28 02:10:00,2.4585,2.4586,2.45783,2.45808,326600000.0
2007-06-28 02:15:00,2.4585,2.4589,2.4584,2.4587,749799998.0
2007-06-28 02:20:00,2.4589,2.45895,2.4585,2.4588,865199997.0
2007-06-28 02:25:00,2.4588,2.459,2.4584,2.4587,1016099997.0
2007-06-28 02:30:00,2.4587,2.4587,2.4584,2.4585,617200002.0
2007-06-28 02:35:00,2.4585,2.4585,2.45825,2.4583,258000000.0
2007-06-28 02:40:00,2.4583,2.4583,2.4579,2.4581,496400000.0
2007-06-28 02:45:00,2.4581,2.4582,2.4577,2.4578,1099600000.0
2007-06-28 02:50:00,2.4579,2.4581,2.4576,2.45785,1363699998.0
2007-06-28 02:55:00,2.4579,2.458,2.45745,2.4578,1292800000.0
2007-06-28 03:00:00,2.4577,2.4579,2.4574,2.4576,1169300000.0
2007-06-28 03:05:00,2.4576,2.4578,2.4573,2.45755,532699999.0
2007-06-28 03:10:00,2.4576,2.458,2.45696,2.45785,465300000.0
2007-06-28 03:15:00,2.45785,2.45785,2.4568,2.457,562400000.0
2007-06-28 03:20:00,2.457,2.457,2.4557,2.4558,1241900000.0
2007-06-28 03:25:00,2.4558,2.4562,2.4556,2.45585,1356199999.0
2007-06-28 03:30:00,2.45585,2.45585,2.45535,2.4556,575899999.0
2007-06-28 03:35:00,2.4556,2.4559,2.4556,2.4557,656000000.0
2007-06-28 03:40:00,2.4557,2.4559,2.4557,2.4559,211100000.0
2007-06-28 03:45:00,2.4559,2.456,2.4556,2.4559,352000000.0
2007-06-28 03:50:00,2.4559,2.4567,2.45565,2.4566,790900001.0
2007-06-28 03:55:00,2.4567,2.4568,2.4564,2.4566,299000000.0
2007-06-28 04:00:00,2.4566,2.4567,2.4553,2.4557,1119800000.0
2007-06-28 04:05:00,2.4557,2.456,2.45565,2.4559,684800001.0
2007-06-28 04:10:00,2.4559,2.456,2.45565,2.4559,528499999.0
2007-06-28 04:15:00,2.4559,2.4563,2.4556,2.4563,556800000.0
2007-06-28 04:20:00,2.45625,2.4564,2.4556,2.4562,955200000.0
2007-06-28 04:25:00,2.4562,2.4563,2.4562,2.4562,395700000.0
2007-06-28 04:30:00,2.4562,2.45635,2.4559,2.4562,507699999.0
2007-06-28 04:35:00,2.4562,2.4562,2.4558,2.4562,182100000.0
2007-06-28 04:40:00,2.4562,2.4562,2.45555,2.4559,72800000.0
2007-06-28 04:45:00,2.4559,2.4562,2.4558,2.45605,134100000.0
2007-06-28 04:50:00,2.4562,2.4562,2.45547,2.4562,204600000.0
2007-06-28 04:55:00,2.45615,2.45615,2.45533,2.45566,197600000.0
2007-06-28 05:00:00,2.4561,2.4561,2.45507,2.45583,344400000.0
2007-06-28 05:05:00,2.4561,2.4561,2.4539,2.4541,1397299998.0
2007-06-28 05:10:00,2.4541,2.4541,2.4532,2.4539,1570199992.0
2007-06-28 05:15:00,2.4539,2.4541,2.4538,2.454,622800000.0
2007-06-28 05:20:00,2.45395,2.4543,2.4539,2.4541,253700000.0
2007-06-28 05:25:00,2.4541,2.4549,2.4541,2.4547,1092600000.0
2007-06-28 05:30:00,2.4547,2.4549,2.45425,2.4543,959799999.0
2007-06-28 05:35:00,2.4543,2.4547,2.4542,2.4544,706600000.0
2007-06-28 05:40:00,2.4544,2.4546,2.4542,2.4543,421200000.0
2007-06-28 05:45:00,2.4544,2.4547,2.4544,2.4546,521800001.0
2007-06-28 05:50:00,2.4546,2.4547,2.4543,2.4545,428500000.0
2007-06-28 05:55:00,2.4545,2.4547,2.4543,2.4545,318800000.0
2007-06-28 06:00:00,2.4545,2.4545,2.4539,2.45415,804699999.0
2007-06-28 06:05:00,2.4542,2.4543,2.45405,2.4541,265600000.0
2007-06-28 06:10:00,2.4541,2.4549,2.4541,2.4548,522400000.0
2007-06-28 06:15:00,2.4547,2.4557,2.4545,2.4555,1058399997.0
2007-06-28 06:20:00,2.4556,2.4558,2.4551,2.4551,633500000.0
2007-06-28 06:25:00,2.4551,2.4553,2.455,2.4553,549100002.0
2007-06-28 06:30:00,2.4553,2.4558,2.4553,2.4554,371300000.0
2007-06-28 06:35:00,2.4554,2.4558,2.4554,2.4555,247200000.0
2007-06-28 06:40:00,2.4556,2.4558,2.4554,2.45555,804800000.0
2007-06-28 06:45:00,2.4556,2.456,2.4555,2.4558,230399999.0
2007-06-28 06:50:00,2.4558,2.456,2.4552,2.4553,945400000.0
2007-06-28 06:55:00,2.4553,2.4559,2.4552,2.4559,705499998.0
2007-06-28 07:00:00,2.4557,2.4561,2.4554,2.4556,651999998.0
2007-06-28 07:05:00,2.4556,2.4559,2.4554,2.4558,672000000.0
2007-06-28 07:10:00,2.4558,2.4561,2.4556,2.4558,768899998.0
2007-06-28 07:15:00,2.4559,2.4561,2.4557,2.4558,682599997.0
2007-06-28 07:20:00,2.4558,2.4558,2.4556,2.4556,266399999.0
2007-06-28 07:25:00,2.4556,2.4556,2.45465,2.45495,996599994.0
2007-06-28 07:30:00,2.45495,2.4555,2.4546,2.45535,1048800000.0
2007-06-28 07:35:00,2.4554,2.4558,2.4553,2.4556,650700000.0
2007-06-28 07:40:00,2.4555,2.4557,2.4554,2.4557,433300000.0
2007-06-28 07:45:00,2.4555,2.4559,2.4551,2.4555,875900000.0
2007-06-28 07:50:00,2.4554,2.4571,2.4554,2.4567,1589300006.0
2007-06-28 07:55:00,2.45665,2.4578,2.4565,2.4574,1519700001.0
2007-06-28 08:00:00,2.4574,2.4581,2.4566,2.4569,2698200000.0
2007-06-28 08:05:00,2.457,2.4595,2.45695,2.459,5398799986.0
2007-06-28 08:10:00,2.459,2.4594,2.4588,2.4592,2628600003.0
2007-06-28 08:15:00,2.45915,2.4602,2.459,2.4599,3463399999.0
2007-06-28 08:20:00,2.4598,2.4605,2.4584,2.4588,3201099996.0
2007-06-28 08:25:00,2.4588,2.4589,2.458,2.4584,3409300004.0
2007-06-28 08:30:00,2.4584,2.4589,2.4579,2.4583,2824200001.0
2007-06-28 08:35:00,2.4583,2.4593,2.4578,2.4581,4264100012.0
2007-06-28 08:40:00,2.4582,2.459,2.4578,2.458,4606899997.0
2007-06-28 08:45:00,2.458,2.4588,2.45775,2.4586,2021800000.0
2007-06-28 08:50:00,2.4586,2.4587,2.4578,2.4578,2450800003.0
2007-06-28 08:55:00,2.4578,2.4588,2.4576,2.4585,2407200000.0
2007-06-28 09:00:00,2.4586,2.45905,2.45815,2.4588,2754699998.0
2007-06-28 09:05:00,2.4588,2.4592,2.4582,2.4586,4316900012.0
2007-06-28 09:10:00,2.4586,2.4591,2.4584,2.4586,2510899997.0
2007-06-28 09:15:00,2.4585,2.4609,2.4585,2.46,6098100013.0
2007-06-28 09:20:00,2.46,2.4618,2.45995,2.4613,3443499994.0
2007-06-28 09:25:00,2.4613,2.4628,2.4613,2.4627,3361600000.0
2007-06-28 09:30:00,2.4627,2.4631,2.4618,2.4626,3996600007.0
2007-06-28 09:35:00,2.4628,2.4633,2.4623,2.4632,2306300008.0
2007-06-28 09:40:00,2.4633,2.46335,2.4622,2.4625,2768400013.0
2007-06-28 09:45:00,2.4627,2.4629,2.4623,2.4628,2295500001.0
2007-06-28 09:50:00,2.4629,2.4634,2.4628,2.4631,2520900002.0
2007-06-28 09:55:00,2.4631,2.4634,2.4615,2.4619,3516299996.0
2007-06-28 10:00:00,2.4619,2.4626,2.4614,2.4623,2190700001.0
2007-06-28 10:05:00,2.4623,2.4626,2.46205,2.4621,1530400000.0
2007-06-28 10:10:00,2.4621,2.4624,2.4617,2.4617,1802800003.0
2007-06-28 10:15:00,2.4618,2.462,2.4614,2.4617,1966699995.0
2007-06-28 10:20:00,2.4617,2.4621,2.4614,2.4621,1951799996.0
2007-06-28 10:25:00,2.462,2.4625,2.4616,2.4619,2192000007.0
2007-06-28 10:30:00,2.462,2.4621,2.4615,2.4617,2130400011.0
2007-06-28 10:35:00,2.4617,2.4622,2.461,2.4614,1806699998.0
2007-06-28 10:40:00,2.4614,2.4614,2.4607,2.4609,1485999999.0
2007-06-28 10:45:00,2.4609,2.4612,2.46,2.4602,3021199998.0
2007-06-28 10:50:00,2.4602,2.4602,2.4591,2.4599,3877900001.0
2007-06-28 10:55:00,2.4599,2.46,2.4592,2.46,1990099997.0
2007-06-28 11:00:00,2.4599,2.4601,2.4586,2.459,1174300001.0
2007-06-28 11:05:00,2.4587,2.4594,2.4576,2.4592,4700200012.0
2007-06-28 11:10:00,2.4594,2.4594,2.4578,2.458,2970000002.0
2007-06-28 11:15:00,2.458,2.4587,2.4579,2.4587,2742999999.0
2007-06-28 11:20:00,2.4587,2.4592,2.4582,2.4588,1706900006.0
2007-06-28 11:25:00,2.4588,2.4596,2.4587,2.45945,2801499998.0
2007-06-28 11:30:00,2.45945,2.4596,2.459,2.4594,1855300010.0
2007-06-28 11:35:00,2.4594,2.4594,2.45875,2.459,2012600000.0
2007-06-28 11:40:00,2.459,2.4593,2.4584,2.4585,2955700004.0
2007-06-28 11:45:00,2.45855,2.4591,2.4583,2.4589,1615700002.0
2007-06-28 11:50:00,2.4589,2.4593,2.4588,2.4591,1563000007.0
2007-06-28 11:55:00,2.4591,2.4591,2.4582,2.4583,1093200002.0
2007-06-28 12:00:00,2.4582,2.4589,2.4581,2.4587,1285799995.0
2007-06-28 12:05:00,2.4588,2.4589,2.4581,2.4584,1392799999.0
2007-06-28 12:10:00,2.4584,2.4587,2.458,2.4587,1640000000.0
2007-06-28 12:15:00,2.4587,2.4592,2.4584,2.4591,2271500000.0
2007-06-28 12:20:00,2.459,2.4601,2.459,2.4593,2812100003.0
2007-06-28 12:25:00,2.4593,2.4603,2.4593,2.4602,1700700003.0
2007-06-28 12:30:00,2.4602,2.4604,2.4597,2.4597,737200000.0
2007-06-28 12:35:00,2.4597,2.4603,2.4594,2.4599,2538000002.0
2007-06-28 12:40:00,2.46,2.4612,2.46,2.4605,2407399995.0
2007-06-28 12:45:00,2.4605,2.4606,2.4598,2.46,2488400009.0
2007-06-28 12:50:00,2.4599,2.4602,2.45975,2.4598,1426499999.0
2007-06-28 12:55:00,2.45985,2.4604,2.45965,2.4601,2376700004.0
2007-06-28 13:00:00,2.46,2.4603,2.45865,2.4587,4105000001.0
2007-06-28 13:05:00,2.45865,2.4595,2.4586,2.45915,3241800013.0
2007-06-28 13:10:00,2.45915,2.4595,2.4588,2.4589,2732600014.0
2007-06-28 13:15:00,2.4589,2.4598,2.4589,2.459,2110099998.0
2007-06-28 13:20:00,2.459,2.4592,2.45855,2.4589,2189499996.0
2007-06-28 13:25:00,2.4589,2.4591,2.4581,2.4582,1427600001.0
2007-06-28 13:30:00,2.4581,2.4587,2.4578,2.4585,2569100001.0
2007-06-28 13:35:00,2.4585,2.4588,2.4579,2.4586,2476400007.0
2007-06-28 13:40:00,2.4587,2.4592,2.4584,2.4591,2056700004.0
2007-06-28 13:45:00,2.4591,2.4595,2.459,2.4594,1186200006.0
2007-06-28 13:50:00,2.4594,2.4595,2.4592,2.4592,935499999.0
2007-06-28 13:55:00,2.4592,2.4595,2.4589,2.4594,1592200001.0
2007-06-28 14:00:00,2.4593,2.46035,2.4592,2.4603,2423099998.0
2007-06-28 14:05:00,2.4602,2.4607,2.46005,2.4607,1976099999.0
2007-06-28 14:10:00,2.4606,2.4617,2.4605,2.46145,2162699999.0
2007-06-28 14:15:00,2.46145,2.46145,2.4592,2.4593,3702700005.0
2007-06-28 14:20:00,2.4593,2.4598,2.4587,2.459,2823400002.0
2007-06-28 14:25:00,2.459,2.4601,2.459,2.4595,1407799994.0
2007-06-28 14:30:00,2.4591,2.4607,2.459,2.4603,2870800005.0
2007-06-28 14:35:00,2.4603,2.4606,2.4597,2.4603,2869099994.0
2007-06-28 14:40:00,2.4603,2.4604,2.4597,2.4598,2181999997.0
2007-06-28 14:45:00,2.4598,2.4599,2.4592,2.4596,1504499997.0
2007-06-28 14:50:00,2.4596,2.4602,2.4594,2.4602,2104599996.0
2007-06-28 14:55:00,2.4602,2.4604,2.4593,2.4597,1663499999.0
2007-06-28 15:00:00,2.4597,2.4598,2.4592,2.4597,1769999998.0
2007-06-28 15:05:00,2.4597,2.4598,2.4593,2.4594,552199998.0
2007-06-28 15:10:00,2.4594,2.4601,2.4593,2.4597,784700000.0
2007-06-28 15:15:00,2.4597,2.4601,2.4593,2.4596,1460500003.0
2007-06-28 15:20:00,2.4596,2.46,2.4596,2.46,816999999.0
2007-06-28 15:25:00,2.46,2.4602,2.4599,2.4599,1716300008.0
2007-06-28 15:30:00,2.46,2.4601,2.4594,2.4596,1269300003.0
2007-06-28 15:35:00,2.4596,2.4604,2.4593,2.4603,3069232122.0
2007-06-28 15:40:00,2.4602,2.4607,2.4598,2.46045,2335700010.0
2007-06-28 15:45:00,2.4604,2.4606,2.4598,2.4599,1844100000.0
2007-06-28 15:50:00,2.4599,2.4606,2.4598,2.4605,1891499999.0
2007-06-28 15:55:00,2.4604,2.4605,2.4597,2.4603,2327899989.0
2007-06-28 16:00:00,2.4603,2.4604,2.4597,2.4599,3098800004.0
2007-06-28 16:05:00,2.4599,2.4604,2.45965,2.45975,2344099997.0
2007-06-28 16:10:00,2.45975,2.4602,2.45975,2.4601,1234200005.0
2007-06-28 16:15:00,2.4601,2.4603,2.4598,2.4602,926999998.0
2007-06-28 16:20:00,2.4602,2.4602,2.4592,2.4592,2183400006.0
2007-06-28 16:25:00,2.4592,2.4598,2.4591,2.45955,1647100000.0
2007-06-28 16:30:00,2.4596,2.4598,2.459,2.4596,2172099994.0
2007-06-28 16:35:00,2.4595,2.4598,2.4585,2.4585,2390299997.0
2007-06-28 16:40:00,2.4585,2.4591,2.45845,2.4586,1631899999.0
2007-06-28 16:45:00,2.4586,2.4596,2.4585,2.4594,1507800002.0
2007-06-28 16:50:00,2.4594,2.4603,2.4592,2.4597,2540500012.0
2007-06-28 16:55:00,2.4598,2.4608,2.459,2.46005,3068699999.0
2007-06-28 17:00:00,2.46005,2.461,2.46005,2.46015,3234499996.0
2007-06-28 17:05:00,2.4602,2.4604,2.4598,2.46,1992400005.0
2007-06-28 17:10:00,2.46,2.4602,2.4595,2.4597,2086499998.0
2007-06-28 17:15:00,2.4596,2.4599,2.4595,2.4595,1556000003.0
2007-06-28 17:20:00,2.4595,2.4597,2.4584,2.45845,1798800000.0
2007-06-28 17:25:00,2.4586,2.459,2.4582,2.4584,2099200004.0
2007-06-28 17:30:00,2.45855,2.4592,2.4584,2.45905,1426899999.0
2007-06-28 17:35:00,2.4592,2.4597,2.4588,2.4595,1248500003.0
2007-06-28 17:40:00,2.4595,2.4595,2.45875,2.4592,1619000000.0
2007-06-28 17:45:00,2.4592,2.4596,2.459,2.4593,1586300000.0
2007-06-28 17:50:00,2.4593,2.4598,2.4592,2.4596,1589999998.0
2007-06-28 17:55:00,2.4596,2.4599,2.45925,2.4597,1161299999.0
2007-06-28 18:00:00,2.4597,2.4603,2.4595,2.4602,683100000.0
2007-06-28 18:05:00,2.4602,2.4603,2.4599,2.4599,633000000.0
2007-06-28 18:10:00,2.4599,2.4606,2.4599,2.4605,945700001.0
2007-06-28 18:15:00,2.4605,2.461,2.4603,2.4608,968600000.0
2007-06-28 18:20:00,2.4608,2.4613,2.4604,2.4613,886200006.0
2007-06-28 18:25:00,2.4613,2.4624,2.46115,2.4622,1132400000.0
2007-06-28 18:30:00,2.46225,2.4633,2.4619,2.4625,2000100001.0
2007-06-28 18:35:00,2.4625,2.4629,2.4617,2.4618,1509499999.0
2007-06-28 18:40:00,2.4618,2.462,2.46115,2.4616,863799998.0
2007-06-28 18:45:00,2.4616,2.4618,2.4613,2.4616,1001099999.0
2007-06-28 18:50:00,2.4616,2.4616,2.4609,2.4609,1051000000.0
2007-06-28 18:55:00,2.4609,2.4617,2.4608,2.4613,1438799999.0
2007-06-28 19:00:00,2.4615,2.4617,2.461,2.4613,1359700002.0
2007-06-28 19:05:00,2.4612,2.4619,2.4612,2.4617,1545699997.0
2007-06-28 19:10:00,2.4617,2.463,2.4615,2.4628,948799999.0
2007-06-28 19:15:00,2.4628,2.4633,2.4625,2.4632,1590300001.0
2007-06-28 19:20:00,2.4632,2.4638,2.46295,2.4635,896699999.0
2007-06-28 19:25:00,2.4635,2.4656,2.4634,2.4654,1415100000.0
2007-06-28 19:30:00,2.4654,2.4656,2.465,2.4651,1956400000.0
2007-06-28 19:35:00,2.4651,2.4659,2.4649,2.46545,1739799998.0
2007-06-28 19:40:00,2.4655,2.4665,2.4655,2.46615,1732499994.0
2007-06-28 19:45:00,2.4663,2.4667,2.466,2.4661,1444399998.0
2007-06-28 19:50:00,2.4661,2.4668,2.4659,2.4663,1001800000.0
2007-06-28 19:55:00,2.4663,2.4663,2.4646,2.465,1756599999.0
2007-06-28 20:00:00,2.465,2.4657,2.46495,2.4657,1023200000.0
2007-06-28 20:05:00,2.4657,2.466,2.465,2.4652,1691100004.0
2007-06-28 20:10:00,2.4652,2.4653,2.4635,2.4635,880700000.0
2007-06-28 20:15:00,2.4647,2.4674,2.4635,2.4663,3160700000.0
2007-06-28 20:20:00,2.4663,2.46695,2.4652,2.4654,3058800001.0
2007-06-28 20:25:00,2.4654,2.4656,2.4642,2.4647,2904600003.0
2007-06-28 20:30:00,2.4647,2.4652,2.4643,2.46435,2573500001.0
2007-06-28 20:35:00,2.46435,2.4648,2.4635,2.4647,2838499996.0
2007-06-28 20:40:00,2.4648,2.46555,2.4643,2.4654,1357500001.0
2007-06-28 20:45:00,2.4654,2.466,2.4649,2.466,1922200000.0
2007-06-28 20:50:00,2.4659,2.4663,2.46565,2.4657,2104299996.0
2007-06-28 20:55:00,2.4659,2.4668,2.46555,2.4666,2473100001.0
2007-06-28 21:00:00,2.4666,2.4666,2.4659,2.4663,2169399997.0
2007-06-28 21:05:00,2.4663,2.4672,2.4659,2.4672,1067300000.0
2007-06-28 21:10:00,2.4672,2.46745,2.4669,2.4671,653400000.0
2007-06-28 21:15:00,2.4671,2.46805,2.467,2.4674,1588500000.0
2007-06-28 21:20:00,2.4676,2.4689,2.4664,2.4668,2588199999.0
2007-06-28 21:25:00,2.4668,2.4673,2.4665,2.4668,1548400000.0
2007-06-28 21:30:00,2.4668,2.4677,2.4667,2.4668,1327199999.0
2007-06-28 21:35:00,2.4669,2.467,2.4659,2.4659,1374100000.0
2007-06-28 21:40:00,2.4659,2.4662,2.4656,2.466,555899998.0
2007-06-28 21:45:00,2.4662,2.4665,2.46555,2.46555,802600000.0
2007-06-28 21:50:00,2.4656,2.4663,2.4654,2.46558,506600000.0
2007-06-28 21:55:00,2.4661,2.4664,2.4657,2.4657,684200000.0
2007-06-28 22:00:00,2.4658,2.4661,2.4655,2.4658,786700000.0
2007-06-28 22:05:00,2.4658,2.4667,2.4658,2.4664,677699997.0
2007-06-28 22:10:00,2.4666,2.4667,2.466,2.4661,418300000.0
2007-06-28 22:15:00,2.4662,2.4663,2.4656,2.4656,574900000.0
2007-06-28 22:20:00,2.4657,2.4657,2.4652,2.4653,419799999.0
2007-06-28 22:25:00,2.4653,2.4659,2.4652,2.4657,111800000.0
2007-06-28 22:30:00,2.4658,2.4659,2.4649,2.46515,634499999.0
2007-06-28 22:35:00,2.46515,2.46525,2.4648,2.4652,283600000.0
2007-06-28 22:40:00,2.4652,2.4657,2.4649,2.4657,815800000.0
2007-06-28 22:45:00,2.4657,2.466,2.46545,2.4656,813400000.0
2007-06-28 22:50:00,2.4656,2.4662,2.4651,2.46565,1283999996.0
2007-06-28 22:55:00,2.46565,2.4659,2.4654,2.4657,821600001.0
2007-06-28 23:00:00,2.4657,2.4657,2.4654,2.4656,162600000.0
2007-06-28 23:05:00,2.4655,2.4664,2.4654,2.4664,670100000.0
2007-06-28 23:10:00,2.4664,2.4666,2.466,2.4661,381900000.0
2007-06-28 23:15:00,2.4661,2.4661,2.4651,2.46535,639100000.0
2007-06-28 23:20:00,2.46535,2.4658,2.4652,2.4654,319500000.0
2007-06-28 23:25:00,2.46545,2.46555,2.4653,2.46545,111200000.0
2007-06-28 23:30:00,2.4654,2.4657,2.4652,2.46565,256100000.0
2007-06-28 23:35:00,2.4656,2.46565,2.465,2.4656,264500000.0
2007-06-28 23:40:00,2.4656,2.4657,2.46495,2.46495,268100000.0
2007-06-28 23:45:00,2.465,2.4653,2.4646,2.4646,310000000.0
2007-06-28 23:50:00,2.465,2.4651,2.4646,2.4646,134100000.0
2007-06-28 23:55:00,2.46495,2.465,2.46446,2.46495,110100000.0
2007-06-29 00:00:00,2.46495,2.46495,2.46424,2.46495,248200000.0
2007-06-29 00:05:00,2.4646,2.4651,2.4645,2.465,120500000.0
2007-06-29 00:10:00,2.4651,2.46515,2.4648,2.46515,156800000.0
2007-06-29 00:15:00,2.46515,2.4654,2.46505,2.4651,214600000.0
2007-06-29 00:20:00,2.4651,2.46535,2.465,2.46525,75300000.0
2007-06-29 00:25:00,2.4652,2.46565,2.4649,2.46515,194700000.0
2007-06-29 00:30:00,2.46515,2.4655,2.46495,2.46502,502700000.0
2007-06-29 00:35:00,2.4654,2.4655,2.4649,2.46515,126400000.0
2007-06-29 00:40:00,2.46515,2.4654,2.46505,2.4652,161100000.0
2007-06-29 00:45:00,2.4652,2.4654,2.46485,2.4652,187500000.0
2007-06-29 00:50:00,2.4652,2.46545,2.4651,2.4653,339600000.0
2007-06-29 00:55:00,2.4653,2.4653,2.46468,2.4652,284300001.0
2007-06-29 01:00:00,2.4652,2.4653,2.4651,2.4652,315200000.0
2007-06-29 01:05:00,2.4652,2.4654,2.46505,2.4654,285200000.0
2007-06-29 01:10:00,2.4654,2.4657,2.465,2.4653,505400000.0
2007-06-29 01:15:00,2.46485,2.46545,2.46485,2.4653,118600000.0
2007-06-29 01:20:00,2.4653,2.4658,2.4653,2.4656,449000001.0
2007-06-29 01:25:00,2.4656,2.4661,2.4656,2.4658,417200000.0
2007-06-29 01:30:00,2.4656,2.4667,2.4656,2.4667,423800000.0
2007-06-29 01:35:00,2.4669,2.4669,2.4663,2.46645,448000000.0
2007-06-29 01:40:00,2.4665,2.467,2.4663,2.4667,384500000.0
2007-06-29 01:45:00,2.4668,2.4673,2.4667,2.4667,362399998.0
2007-06-29 01:50:00,2.4667,2.4676,2.4667,2.4671,929599997.0
2007-06-29 01:55:00,2.4672,2.4673,2.4666,2.4671,675700000.0
2007-06-29 02:00:00,2.4673,2.4673,2.4668,2.467,461800000.0
2007-06-29 02:05:00,2.467,2.4671,2.4667,2.467,432600001.0
2007-06-29 02:10:00,2.467,2.4673,2.4669,2.4669,264800000.0
2007-06-29 02:15:00,2.4669,2.467,2.4666,2.4669,274899999.0
2007-06-29 02:20:00,2.467,2.4678,2.4669,2.4674,985199990.0
2007-06-29 02:25:00,2.4674,2.4678,2.4674,2.4678,359200001.0
2007-06-29 02:30:00,2.4678,2.4678,2.467,2.4672,191400000.0
2007-06-29 02:35:00,2.4672,2.4672,2.4668,2.467,441800000.0
2007-06-29 02:40:00,2.467,2.4672,2.4669,2.46695,374800001.0
2007-06-29 02:45:00,2.467,2.4672,2.46641,2.46665,297900000.0
2007-06-29 02:50:00,2.4671,2.4676,2.4669,2.4676,404200000.0
2007-06-29 02:55:00,2.4677,2.4677,2.4664,2.4675,1383900000.0
2007-06-29 03:00:00,2.4675,2.4678,2.4674,2.4674,812400000.0
2007-06-29 03:05:00,2.4674,2.4683,2.4674,2.4681,956699999.0
2007-06-29 03:10:00,2.4682,2.4682,2.4678,2.4682,407900000.0
2007-06-29 03:15:00,2.468,2.4682,2.4671,2.468,1456600001.0
2007-06-29 03:20:00,2.468,2.4683,2.46732,2.46753,470900000.0
2007-06-29 03:25:00,2.4683,2.4684,2.4678,2.468,218400000.0
2007-06-29 03:30:00,2.4679,2.4682,2.4677,2.4679,475400000.0
2007-06-29 03:35:00,2.4679,2.4683,2.4679,2.4683,429799998.0
2007-06-29 03:40:00,2.4684,2.4685,2.4678,2.468,1128800000.0
2007-06-29 03:45:00,2.468,2.4682,2.46756,2.4682,634400000.0
2007-06-29 03:50:00,2.46825,2.4684,2.46805,2.46805,399200000.0
2007-06-29 03:55:00,2.46805,2.4684,2.4678,2.4681,1014400001.0
2007-06-29 04:00:00,2.468,2.4683,2.4679,2.468,658500000.0
2007-06-29 04:05:00,2.4681,2.4681,2.4679,2.468,171900000.0
2007-06-29 04:10:00,2.468,2.4683,2.4679,2.4681,531899998.0
2007-06-29 04:15:00,2.468,2.4685,2.4678,2.468,781099997.0
2007-06-29 04:20:00,2.468,2.4681,2.4676,2.4676,352100000.0
2007-06-29 04:25:00,2.4676,2.468,2.4676,2.468,690200001.0
2007-06-29 04:30:00,2.4679,2.4679,2.4673,2.4674,417700002.0
2007-06-29 04:35:00,2.4674,2.4677,2.4674,2.4675,1251500000.0
2007-06-29 04:40:00,2.4675,2.4676,2.4674,2.4676,238100000.0
2007-06-29 04:45:00,2.4676,2.4681,2.4673,2.4679,503600000.0
2007-06-29 04:50:00,2.4678,2.4687,2.4678,2.4686,377300000.0
2007-06-29 04:55:00,2.4687,2.469,2.4684,2.4688,987200002.0
2007-06-29 05:00:00,2.4688,2.4688,2.4683,2.4685,611300000.0
2007-06-29 05:05:00,2.4685,2.4691,2.4677,2.4677,1002000001.0
2007-06-29 05:10:00,2.4678,2.4679,2.4673,2.4674,586100000.0
2007-06-29 05:15:00,2.4674,2.4677,2.4674,2.4675,525699999.0
2007-06-29 05:20:00,2.4675,2.4679,2.4675,2.4675,615199999.0
2007-06-29 05:25:00,2.46745,2.46835,2.4674,2.46815,838700000.0
2007-06-29 05:30:00,2.46815,2.4682,2.46721,2.4677,410600000.0
2007-06-29 05:35:00,2.46708,2.4683,2.46703,2.4678,430400000.0
2007-06-29 05:40:00,2.4677,2.4679,2.46709,2.46741,356400002.0
2007-06-29 05:45:00,2.46777,2.4682,2.4671,2.4681,659200001.0
2007-06-29 05:50:00,2.4682,2.4683,2.46732,2.4682,306400000.0
2007-06-29 05:55:00,2.4682,2.4682,2.46686,2.4681,580400005.0
2007-06-29 06:00:00,2.468,2.4686,2.4678,2.4679,711300002.0
2007-06-29 06:05:00,2.4679,2.468,2.4677,2.468,365200000.0
2007-06-29 06:10:00,2.4681,2.4687,2.4679,2.4685,512800000.0
2007-06-29 06:15:00,2.4685,2.4689,2.4685,2.4687,678399998.0
2007-06-29 06:20:00,2.4686,2.4687,2.4686,2.4687,209600000.0
2007-06-29 06:25:00,2.4687,2.4689,2.4682,2.4684,765700000.0
2007-06-29 06:30:00,2.4684,2.4686,2.4677,2.4679,1134500001.0
2007-06-29 06:35:00,2.468,2.4688,2.4679,2.4683,662100001.0
2007-06-29 06:40:00,2.4684,2.4685,2.468,2.4682,564600001.0
2007-06-29 06:45:00,2.4681,2.4681,2.4679,2.4679,307000000.0
2007-06-29 06:50:00,2.4679,2.468,2.4678,2.4678,102700000.0
2007-06-29 06:55:00,2.4678,2.4681,2.4678,2.4678,474700002.0
2007-06-29 07:00:00,2.4678,2.4681,2.4676,2.4676,437800000.0
2007-06-29 07:05:00,2.4676,2.4678,2.4671,2.4671,485600000.0
2007-06-29 07:10:00,2.4671,2.4673,2.4664,2.4669,1055700000.0
2007-06-29 07:15:00,2.4669,2.4675,2.4669,2.467,406500000.0
2007-06-29 07:20:00,2.4671,2.4674,2.4667,2.467,587400002.0
2007-06-29 07:25:00,2.4671,2.4674,2.4669,2.4672,625999999.0
2007-06-29 07:30:00,2.4672,2.4686,2.4672,2.46855,1292600000.0
2007-06-29 07:35:00,2.4685,2.4686,2.4666,2.4668,1507600008.0
2007-06-29 07:40:00,2.4672,2.4676,2.4665,2.467,1465900000.0
2007-06-29 07:45:00,2.467,2.46725,2.4663,2.4668,1348100000.0
2007-06-29 07:50:00,2.4669,2.4677,2.4668,2.4672,802700000.0
2007-06-29 07:55:00,2.4672,2.4674,2.4666,2.4669,1059900000.0
2007-06-29 08:00:00,2.467,2.4683,2.4669,2.468,1591600000.0
2007-06-29 08:05:00,2.468,2.4681,2.4672,2.4672,780600001.0
2007-06-29 08:10:00,2.46725,2.468,2.4669,2.46725,1370000000.0
2007-06-29 08:15:00,2.4671,2.4679,2.467,2.4671,1230400000.0
2007-06-29 08:20:00,2.4671,2.4692,2.467,2.4686,1724899997.0
2007-06-29 08:25:00,2.4686,2.4686,2.4674,2.4685,2070300001.0
2007-06-29 08:30:00,2.4685,2.4687,2.4677,2.4685,1369199998.0
2007-06-29 08:35:00,2.4685,2.4686,2.4679,2.468,1357200002.0
2007-06-29 08:40:00,2.4681,2.469,2.4679,2.46895,1587100001.0
2007-06-29 08:45:00,2.469,2.469,2.4674,2.468,1915400003.0
2007-06-29 08:50:00,2.468,2.4686,2.4676,2.4681,1958100001.0
2007-06-29 08:55:00,2.4681,2.4681,2.4668,2.4668,2989100006.0
2007-06-29 09:00:00,2.4667,2.4668,2.465,2.4655,4799200011.0
2007-06-29 09:05:00,2.4655,2.4675,2.465,2.4673,3794600011.0
2007-06-29 09:10:00,2.4674,2.4674,2.4648,2.465,3127699998.0
2007-06-29 09:15:00,2.465,2.466,2.4646,2.4658,3458899997.0
2007-06-29 09:20:00,2.4659,2.4663,2.4652,2.4658,2165999999.0
2007-06-29 09:25:00,2.4659,2.4668,2.4656,2.4661,2686800003.0
2007-06-29 09:30:00,2.4662,2.4663,2.4654,2.4658,2305299999.0
2007-06-29 09:35:00,2.4659,2.4663,2.4657,2.46615,2406200000.0
2007-06-29 09:40:00,2.46615,2.46615,2.465,2.4656,1591399994.0
2007-06-29 09:45:00,2.4656,2.4658,2.4653,2.4656,1748200005.0
2007-06-29 09:50:00,2.4655,2.4659,2.4653,2.4657,1983099997.0
2007-06-29 09:55:00,2.4657,2.4659,2.4648,2.4651,2303600010.0
2007-06-29 10:00:00,2.4649,2.4653,2.4641,2.4642,3558200007.0
2007-06-29 10:05:00,2.4642,2.4642,2.4633,2.4635,3268000005.0
2007-06-29 10:10:00,2.4635,2.4639,2.4633,2.4636,1428200000.0
2007-06-29 10:15:00,2.4637,2.4647,2.4636,2.4645,2284800009.0
2007-06-29 10:20:00,2.4646,2.465,2.4642,2.465,1667599998.0
2007-06-29 10:25:00,2.465,2.4654,2.4644,2.4647,3023099998.0
2007-06-29 10:30:00,2.4644,2.4662,2.4644,2.4657,2843200000.0
2007-06-29 10:35:00,2.4657,2.4658,2.4649,2.4657,2328700002.0
2007-06-29 10:40:00,2.4657,2.4658,2.4652,2.4657,1524700002.0
2007-06-29 10:45:00,2.4657,2.4659,2.4652,2.4653,1431600000.0
2007-06-29 10:50:00,2.4654,2.4654,2.4649,2.4651,557100000.0
2007-06-29 10:55:00,2.4652,2.4653,2.4642,2.4642,1077499998.0
2007-06-29 11:00:00,2.4642,2.4643,2.4633,2.4637,1964200003.0
2007-06-29 11:05:00,2.4637,2.4639,2.4633,2.4638,483799999.0
2007-06-29 11:10:00,2.4638,2.4638,2.4632,2.4635,1545199996.0
2007-06-29 11:15:00,2.4635,2.4643,2.4635,2.46385,985099999.0
2007-06-29 11:20:00,2.46395,2.4645,2.46375,2.4641,1298700000.0
2007-06-29 11:25:00,2.4641,2.4642,2.4632,2.4635,1678099999.0
2007-06-29 11:30:00,2.4635,2.4637,2.4627,2.4633,3049199997.0
2007-06-29 11:35:00,2.4633,2.4637,2.4631,2.4636,1466100008.0
2007-06-29 11:40:00,2.4634,2.4636,2.46275,2.4629,2039200006.0
2007-06-29 11:45:00,2.4629,2.4638,2.4628,2.4633,2293800006.0
2007-06-29 11:50:00,2.4633,2.4634,2.4619,2.4622,3327599996.0
2007-06-29 11:55:00,2.4621,2.46245,2.4604,2.4619,5220499989.0
2007-06-29 12:00:00,2.4619,2.462,2.4598,2.46,4390800007.0
2007-06-29 12:05:00,2.46,2.4603,2.4593,2.4601,4375100007.0
2007-06-29 12:10:00,2.4601,2.4616,2.46,2.4611,4433437497.0
2007-06-29 12:15:00,2.4611,2.4617,2.4606,2.4607,3714350004.0
2007-06-29 12:20:00,2.4607,2.461,2.4594,2.46,2193537503.0
2007-06-29 12:25:00,2.46,2.4602,2.4586,2.4596,3786399997.0
2007-06-29 12:30:00,2.4595,2.4604,2.4593,2.45945,3536300003.0
2007-06-29 12:35:00,2.45945,2.4603,2.4591,2.4596,3491899997.0
2007-06-29 12:40:00,2.4597,2.4601,2.4593,2.4594,1440100000.0
2007-06-29 12:45:00,2.4594,2.4603,2.4594,2.4597,1769999998.0
2007-06-29 12:50:00,2.4599,2.4603,2.459,2.459,1557899999.0
2007-06-29 12:55:00,2.459,2.4592,2.4582,2.4586,1569999999.0
2007-06-29 13:00:00,2.4586,2.4598,2.4572,2.4587,3943499996.0
2007-06-29 13:05:00,2.4588,2.4596,2.4587,2.4594,1653799998.0
2007-06-29 13:10:00,2.4594,2.4603,2.4586,2.4592,2097900001.0
2007-06-29 13:15:00,2.45915,2.4593,2.4586,2.4589,1521300001.0
2007-06-29 13:20:00,2.4588,2.4595,2.45835,2.4594,2470900003.0
2007-06-29 13:25:00,2.4595,2.46,2.4586,2.4588,1220500004.0
2007-06-29 13:30:00,2.4588,2.459,2.458,2.458,2326599998.0
2007-06-29 13:35:00,2.458,2.4581,2.4576,2.4577,2490700003.0
2007-06-29 13:40:00,2.4577,2.4582,2.4575,2.458,2282800002.0
2007-06-29 13:45:00,2.458,2.4582,2.4577,2.458,1153099999.0
2007-06-29 13:50:00,2.458,2.4585,2.4576,2.4582,2186700007.0
2007-06-29 13:55:00,2.4583,2.4586,2.4574,2.45745,1836999999.0
2007-06-29 14:00:00,2.45745,2.45745,2.4568,2.4571,1718900002.0
2007-06-29 14:05:00,2.4571,2.4573,2.4559,2.4561,3217799994.0
2007-06-29 14:10:00,2.4561,2.4563,2.45535,2.45565,4395500006.0
2007-06-29 14:15:00,2.4557,2.4562,2.4551,2.4556,4220000001.0
2007-06-29 14:20:00,2.4556,2.456,2.4545,2.4558,4650600010.0
2007-06-29 14:25:00,2.4559,2.4563,2.4536,2.4543,3237900000.0
2007-06-29 14:30:00,2.4535,2.4563,2.4535,2.4563,3239399994.0
2007-06-29 14:35:00,2.4563,2.45715,2.4561,2.4568,3550800004.0
2007-06-29 14:40:00,2.4568,2.4571,2.4553,2.457,3298900001.0
2007-06-29 14:45:00,2.457,2.4574,2.45635,2.4568,2722799995.0
2007-06-29 14:50:00,2.4568,2.4569,2.4562,2.45625,3534599995.0
2007-06-29 14:55:00,2.4563,2.4566,2.4556,2.4556,4184899992.0
2007-06-29 15:00:00,2.4558,2.4562,2.4547,2.4548,5601999989.0
2007-06-29 15:05:00,2.4548,2.4555,2.4541,2.4551,5214400001.0
2007-06-29 15:10:00,2.4552,2.4555,2.4547,2.4548,3166600001.0
2007-06-29 15:15:00,2.4548,2.455,2.4544,2.4546,2847599998.0
2007-06-29 15:20:00,2.4546,2.455,2.4542,2.4545,3232099994.0
2007-06-29 15:25:00,2.4546,2.4555,2.4544,2.45515,3756800000.0
2007-06-29 15:30:00,2.45515,2.4553,2.4541,2.4545,3372799989.0
2007-06-29 15:35:00,2.4545,2.45515,2.4542,2.4548,5000899985.0
2007-06-29 15:40:00,2.4548,2.45585,2.4545,2.455,3499699996.0
2007-06-29 15:45:00,2.4551,2.4555,2.45435,2.45485,2859900001.0
2007-06-29 15:50:00,2.45485,2.4552,2.4546,2.455,2444900001.0
2007-06-29 15:55:00,2.4548,2.4558,2.4545,2.4548,3265700003.0
2007-06-29 16:00:00,2.4548,2.4556,2.4545,2.4552,5357699988.0
2007-06-29 16:05:00,2.4551,2.4554,2.454,2.45445,3765900004.0
2007-06-29 16:10:00,2.45445,2.455,2.4543,2.4546,3459099994.0
2007-06-29 16:15:00,2.4546,2.455,2.4541,2.4549,3234100004.0
2007-06-29 16:20:00,2.4549,2.4559,2.4549,2.4556,2192900001.0
2007-06-29 16:25:00,2.4556,2.4557,2.45525,2.4554,1632899995.0
2007-06-29 16:30:00,2.4554,2.4558,2.4552,2.4552,1390799994.0
2007-06-29 16:35:00,2.4551,2.4554,2.4551,2.4553,1607100000.0
2007-06-29 16:40:00,2.4553,2.4554,2.45385,2.4545,4076500002.0
2007-06-29 16:45:00,2.4545,2.455,2.4542,2.45495,2723500002.0
2007-06-29 16:50:00,2.4549,2.4562,2.4546,2.4558,2876599993.0
2007-06-29 16:55:00,2.4558,2.4594,2.4555,2.4594,4906699995.0
2007-06-29 17:00:00,2.4594,2.4596,2.4571,2.4574,3765899995.0
2007-06-29 17:05:00,2.4574,2.45765,2.45645,2.45695,4431800000.0
2007-06-29 17:10:00,2.4569,2.4575,2.45675,2.4569,2763199993.0
2007-06-29 17:15:00,2.4569,2.4571,2.4563,2.4563,2449800001.0
2007-06-29 17:20:00,2.4564,2.4567,2.4559,2.4564,1430999997.0
2007-06-29 17:25:00,2.4564,2.457,2.4562,2.4564,2181899999.0
2007-06-29 17:30:00,2.4564,2.4567,2.4558,2.4567,2008999995.0
2007-06-29 17:35:00,2.4565,2.4569,2.4558,2.4563,1433399999.0
2007-06-29 17:40:00,2.4563,2.4563,2.4556,2.456,1449200001.0
2007-06-29 17:45:00,2.456,2.4565,2.4556,2.4561,2812999998.0
2007-06-29 17:50:00,2.4561,2.4561,2.4553,2.45575,1746700000.0
2007-06-29 17:55:00,2.4558,2.4563,2.455,2.4555,2370800005.0
2007-06-29 18:00:00,2.4554,2.4555,2.4544,2.45445,1666400000.0
2007-06-29 18:05:00,2.45445,2.4549,2.4541,2.4546,1729199999.0
2007-06-29 18:10:00,2.45455,2.4551,2.454,2.4543,1858599997.0
2007-06-29 18:15:00,2.4543,2.4545,2.4537,2.4539,1203899999.0
2007-06-29 18:20:00,2.4539,2.4539,2.4524,2.4527,1989500000.0
2007-06-29 18:25:00,2.4528,2.4534,2.4523,2.4525,2056600000.0
2007-06-29 18:30:00,2.4524,2.4534,2.4519,2.453,2598700010.0
2007-06-29 18:35:00,2.4532,2.4534,2.45285,2.4531,904800000.0
2007-06-29 18:40:00,2.4531,2.4534,2.4523,2.4529,1509100006.0
2007-06-29 18:45:00,2.4529,2.4531,2.4525,2.4527,802799999.0
2007-06-29 18:50:00,2.4527,2.4531,2.4524,2.4525,819200001.0
2007-06-29 18:55:00,2.4525,2.453,2.4515,2.452,2028599998.0
2007-06-29 19:00:00,2.452,2.452,2.4511,2.4517,1457900001.0
2007-06-29 19:05:00,2.4517,2.4521,2.4505,2.4521,2163499999.0
2007-06-29 19:10:00,2.4521,2.4522,2.4516,2.4519,1258400000.0
2007-06-29 19:15:00,2.4519,2.4523,2.451,2.4521,1404599999.0
2007-06-29 19:20:00,2.45215,2.45235,2.4511,2.4511,1863000001.0
2007-06-29 19:25:00,2.4511,2.4525,2.4511,2.4519,1091399999.0
2007-06-29 19:30:00,2.4519,2.4521,2.4512,2.4513,1354599999.0
2007-06-29 19:35:00,2.4514,2.4517,2.4509,2.4513,1254300000.0
2007-06-29 19:40:00,2.4513,2.4516,2.4501,2.4512,2274700000.0
2007-06-29 19:45:00,2.4511,2.4515,2.4506,2.4512,961700000.0
2007-06-29 19:50:00,2.4511,2.4515,2.451,2.45125,925200000.0
2007-06-29 19:55:00,2.4512,2.4516,2.4507,2.45095,1237800001.0
2007-06-29 20:00:00,2.451,2.45145,2.4508,2.4512,1082799999.0
2007-06-29 20:05:00,2.4511,2.4519,2.4511,2.45175,1536699999.0
2007-06-29 20:10:00,2.4517,2.45215,2.4504,2.4508,1715000003.0
2007-06-29 20:15:00,2.4508,2.45185,2.4508,2.4518,984000000.0
2007-06-29 20:20:00,2.4518,2.4523,2.4513,2.452,2042099999.0
2007-06-29 20:25:00,2.452,2.4526,2.4516,2.4524,1744800003.0
2007-06-29 20:30:00,2.4522,2.4526,2.4516,2.4526,1578299991.0
2007-06-29 20:35:00,2.4526,2.4536,2.4523,2.4535,1409900000.0
2007-06-29 20:40:00,2.4534,2.4538,2.4527,2.4537,1057499999.0
2007-06-29 20:45:00,2.4537,2.454,2.4528,2.453,1110500000.0
2007-06-29 20:50:00,2.453,2.4532,2.4523,2.4529,893600003.0
2007-06-29 20:55:00,2.4529,2.4535,2.4527,2.4531,2242300001.0
2007-06-29 21:00:00,2.4531,2.4531,2.4523,2.4524,553899999.0
2007-06-29 21:05:00,2.4524,2.4535,2.452,2.4524,1232099998.0
2007-06-29 21:10:00,2.4524,2.4527,2.4514,2.4517,823000000.0
2007-06-29 21:15:00,2.4514,2.452,2.4514,2.4518,590500001.0
2007-06-29 21:20:00,2.4517,2.4526,2.4515,2.4515,1210800000.0
2007-06-29 21:25:00,2.45145,2.4519,2.451,2.4516,681900000.0
2007-06-29 21:30:00,2.4516,2.4517,2.4511,2.4515,611200000.0
2007-06-29 21:35:00,2.4515,2.4519,2.4513,2.4517,1168699999.0
2007-06-29 21:40:00,2.4517,2.4523,2.4516,2.4521,500599999.0
2007-06-29 21:45:00,2.4521,2.4523,2.4519,2.4522,347200000.0
2007-06-29 21:50:00,2.4521,2.4524,2.4516,2.4519,1368900000.0
2007-06-29 21:55:00,2.4519,2.4527,2.4518,2.4523,1049200000.0
2007-06-29 22:00:00,2.4523,2.4532,2.4523,2.4531,271600000.0
2007-06-29 22:05:00,2.4531,2.4531,2.4528,2.453,361500000.0
2007-06-29 22:10:00,2.4529,2.4534,2.4522,2.45275,1249900000.0
2007-06-29 22:15:00,2.45275,2.4541,2.4527,2.45365,734400000.0
2007-06-29 22:20:00,2.4539,2.45495,2.4534,2.4542,1246799999.0
2007-06-29 22:25:00,2.4542,2.4548,2.4542,2.4546,841100000.0
2007-06-29 22:30:00,2.4545,2.4546,2.4538,2.4544,598399999.0
2007-06-29 22:35:00,2.4544,2.455,2.4538,2.455,689300001.0
2007-06-29 22:40:00,2.455,2.455,2.4544,2.4546,586200001.0
2007-06-29 22:45:00,2.4546,2.4548,2.45425,2.4546,729800000.0
2007-06-29 22:50:00,2.4546,2.4549,2.4541,2.4547,497899999.0
2007-06-29 22:55:00,2.4547,2.4547,2.4533,2.4534,521799999.0
2007-07-01 23:00:00,2.45214,2.45214,2.4513,2.45151,494900001.0
2007-07-01 23:05:00,2.4517,2.4518,2.4512,2.4512,227900000.0
2007-07-01 23:10:00,2.4511,2.4513,2.451,2.4513,342300001.0
2007-07-01 23:15:00,2.4513,2.4525,2.4512,2.4525,232400000.0
2007-07-01 23:20:00,2.45237,2.4527,2.45197,2.4522,256100000.0
2007-07-01 23:25:00,2.4524,2.4525,2.4514,2.4514,180400000.0
2007-07-01 23:30:00,2.4514,2.4516,2.4512,2.4515,118400000.0
2007-07-01 23:35:00,2.45138,2.45155,2.4511,2.4514,108600000.0
2007-07-01 23:40:00,2.4515,2.4515,2.4513,2.4513,88300000.0
2007-07-01 23:45:00,2.4512,2.4516,2.4509,2.4513,125600000.0
2007-07-01 23:50:00,2.4512,2.4516,2.45092,2.4513,166799998.0
2007-07-01 23:55:00,2.45105,2.4513,2.45084,2.45118,281800000.0
2007-07-02 00:00:00,2.4513,2.4514,2.4512,2.4513,152300000.0
2007-07-02 00:05:00,2.4513,2.4514,2.4508,2.4508,442300002.0
2007-07-02 00:10:00,2.4511,2.4511,2.4504,2.4507,228700002.0
2007-07-02 00:15:00,2.4506,2.4511,2.4506,2.451,233300000.0
2007-07-02 00:20:00,2.451,2.4517,2.45095,2.4513,457400000.0
2007-07-02 00:25:00,2.4513,2.4514,2.451,2.451,171600000.0
2007-07-02 00:30:00,2.4513,2.4513,2.451,2.4513,67800000.0
2007-07-02 00:35:00,2.4512,2.4519,2.4512,2.4513,249000000.0
2007-07-02 00:40:00,2.4513,2.4515,2.4513,2.4514,92000000.0
2007-07-02 00:45:00,2.4515,2.452,2.4514,2.4519,310099999.0
2007-07-02 00:50:00,2.452,2.4527,2.4518,2.4527,178800000.0
2007-07-02 00:55:00,2.4527,2.4527,2.45195,2.4525,279000000.0
2007-07-02 01:00:00,2.4525,2.4527,2.4522,2.4522,140900000.0
2007-07-02 01:05:00,2.4522,2.4527,2.4522,2.4527,227900000.0
2007-07-02 01:10:00,2.4527,2.4538,2.4526,2.4533,303200000.0
2007-07-02 01:15:00,2.4533,2.4535,2.4529,2.4531,572000000.0
2007-07-02 01:20:00,2.4533,2.45341,2.45286,2.45341,420800000.0
2007-07-02 01:25:00,2.4534,2.4538,2.4531,2.4534,398400000.0
2007-07-02 01:30:00,2.4535,2.4542,2.4533,2.4542,449600000.0
2007-07-02 01:35:00,2.4542,2.4544,2.4539,2.4539,356800000.0
2007-07-02 01:40:00,2.4541,2.4542,2.45345,2.4542,287800000.0
2007-07-02 01:45:00,2.45415,2.4543,2.4538,2.4542,372800000.0
2007-07-02 01:50:00,2.4542,2.4543,2.4537,2.4541,529500000.0
2007-07-02 01:55:00,2.454,2.4541,2.4533,2.4536,471100000.0
2007-07-02 02:00:00,2.4537,2.4541,2.453,2.4541,1086500000.0
2007-07-02 02:05:00,2.4542,2.4543,2.454,2.4542,511600000.0
2007-07-02 02:10:00,2.4542,2.4543,2.4537,2.4541,276400000.0
2007-07-02 02:15:00,2.4541,2.4541,2.4537,2.4538,278400000.0
2007-07-02 02:20:00,2.45333,2.4538,2.45315,2.4535,310099998.0
2007-07-02 02:25:00,2.4535,2.4536,2.4531,2.4534,239200000.0
2007-07-02 02:30:00,2.4534,2.4536,2.4534,2.4534,519200000.0
2007-07-02 02:35:00,2.4535,2.4536,2.4534,2.4535,479200000.0
2007-07-02 02:40:00,2.4535,2.4539,2.4534,2.4537,462200000.0
2007-07-02 02:45:00,2.4537,2.4539,2.4536,2.4538,593600000.0
2007-07-02 02:50:00,2.4538,2.4541,2.4535,2.4539,1144000000.0
2007-07-02 02:55:00,2.4539,2.4546,2.4538,2.45435,991600000.0
2007-07-02 03:00:00,2.4542,2.4549,2.4542,2.4548,773300001.0
2007-07-02 03:05:00,2.4548,2.455,2.4546,2.4547,322900000.0
2007-07-02 03:10:00,2.45455,2.4548,2.4544,2.4547,318000000.0
2007-07-02 03:15:00,2.4548,2.4548,2.45408,2.4546,470499999.0
2007-07-02 03:20:00,2.4548,2.455,2.45405,2.4548,287600000.0
2007-07-02 03:25:00,2.4547,2.4549,2.45421,2.4547,256000000.0
2007-07-02 03:30:00,2.4547,2.4553,2.4547,2.4552,314800000.0
2007-07-02 03:35:00,2.4552,2.4556,2.4551,2.4554,168700000.0
2007-07-02 03:40:00,2.4554,2.4557,2.4551,2.4554,310099999.0
2007-07-02 03:45:00,2.4554,2.4554,2.45474,2.455,420600002.0
2007-07-02 03:50:00,2.455,2.45515,2.4548,2.455,263700000.0
2007-07-02 03:55:00,2.455,2.4552,2.4549,2.4551,331200002.0
2007-07-02 04:00:00,2.4551,2.4552,2.4548,2.4551,211200000.0
2007-07-02 04:05:00,2.4551,2.4556,2.4549,2.4553,850000000.0
2007-07-02 04:10:00,2.4553,2.4554,2.4548,2.4548,517200000.0
2007-07-02 04:15:00,2.4549,2.455,2.4547,2.4549,639200000.0
2007-07-02 04:20:00,2.4549,2.4552,2.4547,2.4549,787899997.0
2007-07-02 04:25:00,2.4549,2.4554,2.4546,2.4553,348600000.0
2007-07-02 04:30:00,2.4556,2.456,2.4551,2.4554,675400000.0
2007-07-02 04:35:00,2.4554,2.4559,2.4552,2.4557,506300000.0
2007-07-02 04:40:00,2.4557,2.4559,2.4554,2.4556,580400000.0
2007-07-02 04:45:00,2.4556,2.4558,2.4552,2.4555,512500000.0
2007-07-02 04:50:00,2.4555,2.4559,2.4552,2.4556,554000000.0
2007-07-02 04:55:00,2.4554,2.4559,2.4553,2.4554,861099998.0
2007-07-02 05:00:00,2.4554,2.4555,2.4551,2.4555,242300000.0
2007-07-02 05:05:00,2.4555,2.4559,2.4552,2.45555,415900000.0
2007-07-02 05:10:00,2.4556,2.4557,2.45535,2.4557,259200000.0
2007-07-02 05:15:00,2.4556,2.4557,2.4554,2.4555,199500000.0
2007-07-02 05:20:00,2.4555,2.4557,2.4552,2.4552,432800000.0
2007-07-02 05:25:00,2.45514,2.4554,2.45476,2.4553,123000000.0
2007-07-02 05:30:00,2.4553,2.45545,2.45495,2.4552,252000000.0
2007-07-02 05:35:00,2.45452,2.4554,2.45452,2.45535,150100000.0
2007-07-02 05:40:00,2.4553,2.4556,2.45515,2.4555,247200000.0
2007-07-02 05:45:00,2.4556,2.4556,2.45525,2.4553,127200000.0
2007-07-02 05:50:00,2.4554,2.4559,2.45502,2.45585,194700000.0
2007-07-02 05:55:00,2.45585,2.4564,2.4554,2.4556,383700000.0
2007-07-02 06:00:00,2.4556,2.4558,2.45525,2.4553,571900000.0
2007-07-02 06:05:00,2.4553,2.4556,2.4549,2.4552,818700000.0
2007-07-02 06:10:00,2.4552,2.4562,2.455,2.4557,311800000.0
2007-07-02 06:15:00,2.4557,2.45595,2.455,2.45535,585200000.0
2007-07-02 06:20:00,2.4554,2.4554,2.4548,2.4549,376600000.0
2007-07-02 06:25:00,2.4549,2.4553,2.45426,2.4544,312100000.0
2007-07-02 06:30:00,2.45445,2.4549,2.4544,2.4547,485000001.0
2007-07-02 06:35:00,2.4549,2.4552,2.4547,2.4549,321600000.0
2007-07-02 06:40:00,2.4549,2.455,2.4547,2.455,160800000.0
2007-07-02 06:45:00,2.455,2.4553,2.4547,2.4551,653600000.0
2007-07-02 06:50:00,2.4552,2.4556,2.4548,2.4555,417500000.0
2007-07-02 06:55:00,2.4555,2.4557,2.4551,2.4556,458800000.0
2007-07-02 07:00:00,2.4557,2.456,2.4553,2.4553,644000000.0
2007-07-02 07:05:00,2.4553,2.4556,2.45482,2.4551,337200000.0
2007-07-02 07:10:00,2.4551,2.4551,2.4548,2.4548,625100002.0
2007-07-02 07:15:00,2.4547,2.4549,2.4546,2.4548,310600000.0
2007-07-02 07:20:00,2.4549,2.4551,2.4548,2.4549,601600000.0
2007-07-02 07:25:00,2.45458,2.4555,2.45432,2.4555,236900000.0
2007-07-02 07:30:00,2.4555,2.4557,2.4553,2.4556,173600000.0
2007-07-02 07:35:00,2.4556,2.4556,2.455,2.45545,516699999.0
2007-07-02 07:40:00,2.4555,2.4558,2.4552,2.4555,552600000.0
2007-07-02 07:45:00,2.45492,2.4561,2.4549,2.456,771799999.0
2007-07-02 07:50:00,2.4559,2.4567,2.4556,2.4556,1488000000.0
2007-07-02 07:55:00,2.4556,2.4566,2.4555,2.4562,2016299997.0
2007-07-02 08:00:00,2.4556,2.45625,2.4549,2.45535,1631700001.0
2007-07-02 08:05:00,2.4553,2.4555,2.4545,2.4546,1280400000.0
2007-07-02 08:10:00,2.4547,2.4552,2.4539,2.4539,1510100004.0
2007-07-02 08:15:00,2.454,2.4546,2.4529,2.4545,1973200001.0
2007-07-02 08:20:00,2.4542,2.4543,2.4526,2.4532,1681000001.0
2007-07-02 08:25:00,2.4531,2.4534,2.4514,2.4524,2459500001.0
2007-07-02 08:30:00,2.4524,2.4529,2.4522,2.4525,1693900002.0
2007-07-02 08:35:00,2.4526,2.4531,2.4523,2.4526,2519699999.0
2007-07-02 08:40:00,2.4526,2.4532,2.45165,2.4519,2870299997.0
2007-07-02 08:45:00,2.4519,2.4525,2.4515,2.4518,2660100003.0
2007-07-02 08:50:00,2.4518,2.4518,2.4502,2.4508,3546500004.0
2007-07-02 08:55:00,2.4509,2.4515,2.4506,2.4511,3775500012.0
2007-07-02 09:00:00,2.4511,2.4514,2.4497,2.45,3401799997.0
2007-07-02 09:05:00,2.45,2.4502,2.4488,2.4495,3268000008.0
2007-07-02 09:10:00,2.4495,2.45005,2.4489,2.45005,2935800003.0
2007-07-02 09:15:00,2.45,2.4519,2.45,2.4514,3649400000.0
2007-07-02 09:20:00,2.4514,2.4524,2.4513,2.4517,2917700010.0
2007-07-02 09:25:00,2.4517,2.4531,2.4515,2.45265,3870300001.0
2007-07-02 09:30:00,2.4528,2.4528,2.451,2.451,3508600003.0
2007-07-02 09:35:00,2.4512,2.4512,2.4478,2.4481,5468100003.0
2007-07-02 09:40:00,2.4481,2.4482,2.44605,2.4463,4353400005.0
2007-07-02 09:45:00,2.4464,2.4479,2.4454,2.4477,4590500011.0
2007-07-02 09:50:00,2.4477,2.448,2.447,2.4478,2498300001.0
2007-07-02 09:55:00,2.4477,2.4479,2.44655,2.447,2868499999.0
2007-07-02 10:00:00,2.447,2.4471,2.4445,2.4455,3184499995.0
2007-07-02 10:05:00,2.4455,2.4459,2.444,2.4442,3788199989.0
2007-07-02 10:10:00,2.4442,2.4444,2.4429,2.4436,6059799997.0
2007-07-02 10:15:00,2.4436,2.4446,2.4432,2.4444,3320500005.0
2007-07-02 10:20:00,2.4444,2.4446,2.4433,2.4437,3168800001.0
2007-07-02 10:25:00,2.4438,2.4438,2.441,2.4413,4330300007.0
2007-07-02 10:30:00,2.4414,2.44265,2.4407,2.4421,3419400003.0
2007-07-02 10:35:00,2.4421,2.4425,2.4419,2.4419,2003000007.0
2007-07-02 10:40:00,2.4422,2.444,2.4418,2.4437,4859000003.0
2007-07-02 10:45:00,2.4438,2.4438,2.4422,2.4424,3189999996.0
2007-07-02 10:50:00,2.4425,2.4429,2.4421,2.4429,3673299997.0
2007-07-02 10:55:00,2.4429,2.4438,2.44275,2.44375,2054600003.0
2007-07-02 11:00:00,2.44375,2.4438,2.4429,2.4433,3846800003.0
2007-07-02 11:05:00,2.4433,2.4433,2.442,2.4423,2151100001.0
2007-07-02 11:10:00,2.4424,2.4426,2.4417,2.442,1201200002.0
2007-07-02 11:15:00,2.442,2.4423,2.4407,2.44085,2662800010.0
2007-07-02 11:20:00,2.44085,2.442,2.44085,2.4418,1718400002.0
2007-07-02 11:25:00,2.44175,2.4423,2.4416,2.4419,830800000.0
2007-07-02 11:30:00,2.442,2.4421,2.4408,2.441,2142899998.0
2007-07-02 11:35:00,2.4411,2.4418,2.4408,2.44095,1831900002.0
2007-07-02 11:40:00,2.4411,2.44115,2.4398,2.4403,2982100007.0
2007-07-02 11:45:00,2.4403,2.4405,2.43955,2.4401,2637200006.0
2007-07-02 11:50:00,2.4401,2.4413,2.44,2.4412,2592700009.0
2007-07-02 11:55:00,2.4412,2.4414,2.44,2.4404,3707900005.0
2007-07-02 12:00:00,2.4404,2.4416,2.4398,2.4414,3857200003.0
2007-07-02 12:05:00,2.4414,2.4418,2.4409,2.4412,2653900003.0
2007-07-02 12:10:00,2.4412,2.4417,2.4404,2.4406,2123000001.0
2007-07-02 12:15:00,2.4406,2.4414,2.4405,2.4406,2811300004.0
2007-07-02 12:20:00,2.4406,2.441,2.4405,2.44085,1389599999.0
2007-07-02 12:25:00,2.44085,2.4409,2.4402,2.4407,1325700007.0
2007-07-02 12:30:00,2.4407,2.4417,2.4406,2.4414,1699400001.0
2007-07-02 12:35:00,2.4414,2.4422,2.4411,2.4412,1966199998.0
2007-07-02 12:40:00,2.44115,2.4417,2.4409,2.4411,3252200006.0
2007-07-02 12:45:00,2.4411,2.4411,2.4404,2.4409,2683299996.0
2007-07-02 12:50:00,2.4409,2.4413,2.4408,2.4412,2390699999.0
2007-07-02 12:55:00,2.4412,2.4413,2.4405,2.4412,2989799999.0
2007-07-02 13:00:00,2.4412,2.4413,2.4404,2.4408,2618799999.0
2007-07-02 13:05:00,2.4408,2.441,2.4401,2.4409,4136200010.0
2007-07-02 13:10:00,2.4409,2.4418,2.4407,2.4415,3439200005.0
2007-07-02 13:15:00,2.4415,2.4425,2.4413,2.4414,3351700002.0
2007-07-02 13:20:00,2.4415,2.442,2.4413,2.4418,2002300001.0
2007-07-02 13:25:00,2.4419,2.442,2.4403,2.4404,2785800002.0
2007-07-02 13:30:00,2.4403,2.4405,2.4392,2.4394,3161499992.0
2007-07-02 13:35:00,2.4394,2.4399,2.4392,2.4397,3110599998.0
2007-07-02 13:40:00,2.4397,2.4405,2.4394,2.4403,3647400014.0
2007-07-02 13:45:00,2.4403,2.4403,2.4387,2.439,3335400001.0
2007-07-02 13:50:00,2.439,2.4391,2.4381,2.439,2969600002.0
2007-07-02 13:55:00,2.439,2.4396,2.4389,2.4394,2082299998.0
2007-07-02 14:00:00,2.4394,2.4401,2.4394,2.4397,2087000002.0
2007-07-02 14:05:00,2.4398,2.4398,2.4386,2.4386,2673000000.0
2007-07-02 14:10:00,2.4386,2.4406,2.4384,2.4405,2329699997.0
2007-07-02 14:15:00,2.4405,2.441,2.4402,2.4409,3037000007.0
2007-07-02 14:20:00,2.441,2.4411,2.4382,2.4382,3875499995.0
2007-07-02 14:25:00,2.4382,2.43845,2.438,2.438,1584800000.0
2007-07-02 14:30:00,2.438,2.4382,2.4373,2.4379,2218900004.0
2007-07-02 14:35:00,2.4379,2.4383,2.4364,2.437,4608400011.0
2007-07-02 14:40:00,2.437,2.43705,2.43505,2.4353,3161500010.0
2007-07-02 14:45:00,2.43535,2.43535,2.4334,2.4336,3484600010.0
2007-07-02 14:50:00,2.4336,2.4352,2.4332,2.4348,3787100005.0
2007-07-02 14:55:00,2.4348,2.4348,2.4324,2.4325,4130399994.0
2007-07-02 15:00:00,2.4325,2.4329,2.4321,2.4324,3580300005.0
2007-07-02 15:05:00,2.4324,2.433,2.4322,2.43235,2910100005.0
2007-07-02 15:10:00,2.4323,2.4349,2.4322,2.4344,4325899996.0
2007-07-02 15:15:00,2.4344,2.4349,2.4338,2.4343,3554300001.0
2007-07-02 15:20:00,2.4343,2.4345,2.4337,2.4342,2759300000.0
2007-07-02 15:25:00,2.4342,2.43435,2.4333,2.4337,2845600002.0
2007-07-02 15:30:00,2.43365,2.4349,2.4335,2.4346,2209399999.0
2007-07-02 15:35:00,2.43465,2.4355,2.4342,2.4355,1948399995.0
2007-07-02 15:40:00,2.4353,2.4358,2.4349,2.4351,1938600003.0
2007-07-02 15:45:00,2.4351,2.4356,2.4347,2.4353,1493799999.0
2007-07-02 15:50:00,2.4355,2.43655,2.4352,2.4363,2463199993.0
2007-07-02 15:55:00,2.4363,2.4371,2.436,2.4365,3387800006.0
2007-07-02 16:00:00,2.4366,2.4372,2.4361,2.4364,5105700007.0
2007-07-02 16:05:00,2.4366,2.437,2.4363,2.4367,2135199999.0
2007-07-02 16:10:00,2.4367,2.4369,2.4356,2.436,4341299998.0
2007-07-02 16:15:00,2.4359,2.4366,2.4355,2.4355,4010899996.0
2007-07-02 16:20:00,2.4355,2.4358,2.43475,2.4358,4633199993.0
2007-07-02 16:25:00,2.4357,2.4358,2.43475,2.4352,4147900001.0
2007-07-02 16:30:00,2.43525,2.4372,2.43525,2.4363,5126499991.0
2007-07-02 16:35:00,2.4362,2.437,2.4358,2.4366,4806299988.0
2007-07-02 16:40:00,2.4367,2.4369,2.4357,2.43575,3313999995.0
2007-07-02 16:45:00,2.43575,2.4368,2.4353,2.4368,4769500002.0
2007-07-02 16:50:00,2.4368,2.43845,2.4364,2.4375,7576000013.0
2007-07-02 16:55:00,2.4375,2.4388,2.4371,2.4387,5550799998.0
2007-07-02 17:00:00,2.4389,2.43945,2.4383,2.4384,4999700005.0
2007-07-02 17:05:00,2.4384,2.4389,2.4382,2.4386,2755799995.0
2007-07-02 17:10:00,2.4386,2.44,2.4385,2.4394,3434199994.0
2007-07-02 17:15:00,2.4394,2.4399,2.4388,2.4398,2710600006.0
2007-07-02 17:20:00,2.4397,2.4409,2.4397,2.4408,3888000002.0
2007-07-02 17:25:00,2.4407,2.4413,2.4404,2.4409,4475300005.0
2007-07-02 17:30:00,2.4409,2.4422,2.4409,2.4417,4785100013.0
2007-07-02 17:35:00,2.4417,2.4423,2.4413,2.4416,2260800000.0
2007-07-02 17:40:00,2.4416,2.4425,2.4411,2.4412,2861400001.0
2007-07-02 17:45:00,2.4411,2.4424,2.441,2.44205,3514899996.0
2007-07-02 17:50:00,2.442,2.4423,2.4417,2.4422,1684200002.0
2007-07-02 17:55:00,2.4422,2.4423,2.4416,2.4417,2911500006.0
2007-07-02 18:00:00,2.4416,2.4419,2.4409,2.4409,1674700000.0
2007-07-02 18:05:00,2.4409,2.441,2.44,2.44,1342499999.0
2007-07-02 18:10:00,2.4401,2.4404,2.4398,2.44,1090999999.0
2007-07-02 18:15:00,2.44,2.4401,2.4398,2.43995,1433200004.0
2007-07-02 18:20:00,2.43995,2.4413,2.43995,2.4413,1793000001.0
2007-07-02 18:25:00,2.4413,2.4414,2.4395,2.4398,2242399995.0
2007-07-02 18:30:00,2.4398,2.4404,2.4396,2.4403,1295700000.0
2007-07-02 18:35:00,2.4402,2.4408,2.4399,2.4404,1090700000.0
2007-07-02 18:40:00,2.4404,2.4404,2.4393,2.4397,938000000.0
2007-07-02 18:45:00,2.4397,2.4403,2.4395,2.4403,1174500000.0
2007-07-02 18:50:00,2.4403,2.4403,2.4397,2.4397,634800000.0
2007-07-02 18:55:00,2.4397,2.4402,2.4395,2.4402,658100000.0
2007-07-02 19:00:00,2.4402,2.4402,2.4397,2.44,768500001.0
2007-07-02 19:05:00,2.43995,2.44,2.4394,2.4396,772400002.0
2007-07-02 19:10:00,2.43965,2.4402,2.4395,2.4397,1005100000.0
2007-07-02 19:15:00,2.4397,2.44,2.4397,2.4397,503200000.0
2007-07-02 19:20:00,2.4397,2.4403,2.4395,2.44015,1032400000.0
2007-07-02 19:25:00,2.44015,2.4402,2.4398,2.43995,562900000.0
2007-07-02 19:30:00,2.4401,2.4404,2.44,2.4404,822300000.0
2007-07-02 19:35:00,2.4404,2.441,2.4404,2.4406,688399999.0
2007-07-02 19:40:00,2.4406,2.4409,2.4404,2.4406,1354900000.0
2007-07-02 19:45:00,2.4406,2.4417,2.44035,2.4414,755099997.0
2007-07-02 19:50:00,2.4414,2.4423,2.4411,2.4423,734899998.0
2007-07-02 19:55:00,2.4423,2.4425,2.44134,2.442,834100000.0
2007-07-02 20:00:00,2.4423,2.4423,2.4416,2.4418,712000002.0
2007-07-02 20:05:00,2.4418,2.4418,2.4413,2.4416,1512999999.0
2007-07-02 20:10:00,2.4416,2.4418,2.4409,2.4412,1062700002.0
2007-07-02 20:15:00,2.4412,2.4415,2.4411,2.4413,839000000.0
2007-07-02 20:20:00,2.4413,2.4414,2.4411,2.4412,415000000.0
2007-07-02 20:25:00,2.4414,2.4414,2.4411,2.4414,383700000.0
2007-07-02 20:30:00,2.4414,2.4418,2.4405,2.4407,1182300000.0
2007-07-02 20:35:00,2.4406,2.441,2.44035,2.4404,1045600000.0
2007-07-02 20:40:00,2.4405,2.4407,2.4402,2.4404,807099999.0
2007-07-02 20:45:00,2.4404,2.441,2.4404,2.4407,742300000.0
2007-07-02 20:50:00,2.4407,2.4412,2.4406,2.4406,768000001.0
2007-07-02 20:55:00,2.4408,2.441,2.4402,2.4402,1135300002.0
2007-07-02 21:00:00,2.4401,2.4407,2.4399,2.44005,449000000.0
2007-07-02 21:05:00,2.4404,2.442,2.44005,2.44175,685100000.0
2007-07-02 21:10:00,2.44175,2.4422,2.4416,2.442,675300000.0
2007-07-02 21:15:00,2.442,2.442,2.44122,2.4416,446600000.0
2007-07-02 21:20:00,2.4416,2.4417,2.4413,2.4415,267100000.0
2007-07-02 21:25:00,2.44145,2.4416,2.4414,2.44155,312899999.0
2007-07-02 21:30:00,2.44155,2.4417,2.4413,2.4417,403000000.0
2007-07-02 21:35:00,2.44155,2.4416,2.44061,2.44066,386399999.0
2007-07-02 21:40:00,2.4412,2.4416,2.4411,2.4416,248800000.0
2007-07-02 21:45:00,2.4414,2.4418,2.44113,2.44113,258600001.0
2007-07-02 21:50:00,2.4415,2.4415,2.44125,2.4413,153800000.0
2007-07-02 21:55:00,2.4413,2.44145,2.4411,2.4413,387600000.0
2007-07-02 22:00:00,2.4413,2.4422,2.4413,2.442,212200000.0
2007-07-02 22:05:00,2.442,2.4432,2.442,2.44285,802200000.0
2007-07-02 22:10:00,2.4429,2.4434,2.4426,2.4432,738500001.0
2007-07-02 22:15:00,2.4431,2.4432,2.4427,2.4428,285200000.0
2007-07-02 22:20:00,2.4428,2.443,2.44235,2.4426,262900000.0
2007-07-02 22:25:00,2.4425,2.4431,2.4423,2.4425,984000000.0
2007-07-02 22:30:00,2.4424,2.4428,2.4421,2.4422,343100000.0
2007-07-02 22:35:00,2.4422,2.4427,2.44164,2.4425,526600000.0
2007-07-02 22:40:00,2.4425,2.4425,2.44171,2.4422,150800000.0
2007-07-02 22:45:00,2.442,2.4425,2.44178,2.44225,408700000.0
2007-07-02 22:50:00,2.44225,2.4427,2.44225,2.4426,390400000.0
2007-07-02 22:55:00,2.4426,2.4426,2.4416,2.4419,513400001.0
2007-07-02 23:00:00,2.4418,2.4425,2.4413,2.4421,457400000.0
2007-07-02 23:05:00,2.442,2.4423,2.4419,2.442,378100000.0
2007-07-02 23:10:00,2.442,2.4424,2.44191,2.4422,409500000.0
2007-07-02 23:15:00,2.4422,2.4423,2.4421,2.4423,280600000.0
2007-07-02 23:20:00,2.4423,2.4428,2.4422,2.4422,657800000.0
2007-07-02 23:25:00,2.4423,2.4426,2.4419,2.4422,472699997.0
2007-07-02 23:30:00,2.4422,2.4423,2.4419,2.4421,288800000.0
2007-07-02 23:35:00,2.442,2.442,2.4417,2.4419,259100000.0
2007-07-02 23:40:00,2.44147,2.4422,2.44147,2.4419,298500000.0
2007-07-02 23:45:00,2.4419,2.4435,2.4417,2.4423,587900000.0
2007-07-02 23:50:00,2.4423,2.4428,2.442,2.4421,589799999.0
2007-07-02 23:55:00,2.4421,2.4423,2.4409,2.4409,944799999.0
2007-07-03 00:00:00,2.4409,2.44105,2.44005,2.4407,898100001.0
2007-07-03 00:05:00,2.44075,2.44115,2.44075,2.44095,142000000.0
2007-07-03 00:10:00,2.441,2.4413,2.44043,2.4408,297600000.0
2007-07-03 00:15:00,2.4408,2.441,2.44045,2.44055,378800000.0
2007-07-03 00:20:00,2.44005,2.44055,2.44002,2.4403,500200000.0
2007-07-03 00:25:00,2.44035,2.44055,2.43989,2.44025,325800000.0
2007-07-03 00:30:00,2.4402,2.4409,2.4402,2.4409,229700000.0
2007-07-03 00:35:00,2.4408,2.4414,2.44061,2.4411,499800000.0
2007-07-03 00:40:00,2.4412,2.4413,2.4407,2.4409,163600000.0
2007-07-03 00:45:00,2.441,2.4412,2.4404,2.4404,567600003.0
2007-07-03 00:50:00,2.4404,2.44055,2.43989,2.4405,425699999.0
2007-07-03 00:55:00,2.44045,2.44055,2.4403,2.44045,391000000.0
2007-07-03 01:00:00,2.4405,2.441,2.4402,2.441,405899999.0
2007-07-03 01:05:00,2.4409,2.4414,2.4404,2.4405,1164799999.0
2007-07-03 01:10:00,2.44045,2.4407,2.4401,2.4404,585100000.0
2007-07-03 01:15:00,2.4404,2.4409,2.44,2.44085,763500000.0
2007-07-03 01:20:00,2.4409,2.4413,2.4408,2.441,517200000.0
2007-07-03 01:25:00,2.441,2.4418,2.441,2.4415,453200000.0
2007-07-03 01:30:00,2.4415,2.4419,2.4411,2.4411,395800000.0
2007-07-03 01:35:00,2.44115,2.4412,2.4408,2.441,226000000.0
2007-07-03 01:40:00,2.441,2.4414,2.4405,2.4413,421900000.0
2007-07-03 01:45:00,2.4413,2.4416,2.441,2.441,318300000.0
2007-07-03 01:50:00,2.4409,2.4409,2.44015,2.4407,270699999.0
2007-07-03 01:55:00,2.4407,2.4412,2.4407,2.44115,243200000.0
2007-07-03 02:00:00,2.44115,2.4414,2.4408,2.4409,249000000.0
2007-07-03 02:05:00,2.4409,2.4409,2.4408,2.4409,163200000.0
2007-07-03 02:10:00,2.4409,2.4413,2.4408,2.4409,501600000.0
2007-07-03 02:15:00,2.4409,2.441,2.4404,2.4409,409600000.0
2007-07-03 02:20:00,2.4407,2.4416,2.4406,2.4414,1358499999.0
2007-07-03 02:25:00,2.44135,2.4415,2.4412,2.4414,662700000.0
2007-07-03 02:30:00,2.4414,2.4416,2.4412,2.4413,527100000.0
2007-07-03 02:35:00,2.4413,2.4415,2.441,2.4411,738099999.0
2007-07-03 02:40:00,2.4411,2.4416,2.4407,2.4412,850400000.0
2007-07-03 02:45:00,2.4412,2.4417,2.4412,2.4417,527900000.0
2007-07-03 02:50:00,2.4417,2.4417,2.4413,2.44155,574400000.0
2007-07-03 02:55:00,2.44155,2.4421,2.4413,2.4419,1097700001.0
2007-07-03 03:00:00,2.4419,2.4419,2.4413,2.4416,1777399993.0
2007-07-03 03:05:00,2.4416,2.442,2.4413,2.4413,1248499995.0
2007-07-03 03:10:00,2.4413,2.44165,2.4412,2.4416,1478699993.0
2007-07-03 03:15:00,2.4416,2.4428,2.4416,2.4425,1328000000.0
2007-07-03 03:20:00,2.4425,2.4428,2.4424,2.4425,278800000.0
2007-07-03 03:25:00,2.4425,2.4426,2.4419,2.4421,1022600000.0
2007-07-03 03:30:00,2.4419,2.442,2.4415,2.4418,815700000.0
2007-07-03 03:35:00,2.44165,2.4418,2.441,2.4413,710700000.0
2007-07-03 03:40:00,2.4413,2.4415,2.4409,2.441,593200000.0
2007-07-03 03:45:00,2.44105,2.4413,2.441,2.4411,485100000.0
2007-07-03 03:50:00,2.4411,2.4414,2.441,2.4411,795000001.0
2007-07-03 03:55:00,2.4411,2.4413,2.4408,2.4411,975000000.0
2007-07-03 04:00:00,2.4411,2.4417,2.4407,2.4408,1022700000.0
2007-07-03 04:05:00,2.4408,2.4415,2.4404,2.4415,907200000.0
2007-07-03 04:10:00,2.4414,2.4419,2.4406,2.441,844200000.0
2007-07-03 04:15:00,2.441,2.4416,2.4407,2.4416,217000000.0
2007-07-03 04:20:00,2.4416,2.4421,2.4414,2.4414,793299999.0
2007-07-03 04:25:00,2.4415,2.4416,2.4413,2.4414,325800000.0
2007-07-03 04:30:00,2.4415,2.442,2.44145,2.4419,481600000.0
2007-07-03 04:35:00,2.4419,2.4427,2.4416,2.4425,712200000.0
2007-07-03 04:40:00,2.4425,2.4425,2.442,2.4424,455700003.0
2007-07-03 04:45:00,2.4424,2.4424,2.442,2.4422,433900000.0
2007-07-03 04:50:00,2.44215,2.4428,2.4421,2.4427,404100000.0
2007-07-03 04:55:00,2.4427,2.4428,2.4427,2.4427,185600000.0
2007-07-03 05:00:00,2.4425,2.4429,2.4425,2.4428,251100000.0
2007-07-03 05:05:00,2.4428,2.443,2.4425,2.4429,703700000.0
2007-07-03 05:10:00,2.44295,2.4431,2.44255,2.443,314000000.0
2007-07-03 05:15:00,2.443,2.443,2.4427,2.4427,150000000.0
2007-07-03 05:20:00,2.44265,2.4433,2.4426,2.4433,418800000.0
2007-07-03 05:25:00,2.44325,2.44325,2.44248,2.4428,282000000.0
2007-07-03 05:30:00,2.4428,2.4432,2.4426,2.4426,516800000.0
2007-07-03 05:35:00,2.4426,2.4428,2.4426,2.4427,282100000.0
2007-07-03 05:40:00,2.4427,2.4429,2.4425,2.4429,415900000.0
2007-07-03 05:45:00,2.443,2.4433,2.4429,2.443,418000000.0
2007-07-03 05:50:00,2.443,2.4435,2.4426,2.44295,1356400001.0
2007-07-03 05:55:00,2.4429,2.443,2.4425,2.4427,547000002.0
2007-07-03 06:00:00,2.4427,2.4427,2.4425,2.4425,223500000.0
2007-07-03 06:05:00,2.4425,2.4427,2.44208,2.44232,141800000.0
2007-07-03 06:10:00,2.4427,2.4427,2.4427,2.4427,16000000.0
2007-07-03 06:15:00,2.4427,2.4427,2.44208,2.44221,430200000.0
2007-07-03 06:20:00,2.44265,2.4427,2.4425,2.4425,284300000.0
2007-07-03 06:25:00,2.44195,2.4431,2.44171,2.44295,447600000.0
2007-07-03 06:30:00,2.4429,2.4431,2.4428,2.4428,458400000.0
2007-07-03 06:35:00,2.4427,2.44345,2.4426,2.4434,594800000.0
2007-07-03 06:40:00,2.4434,2.4436,2.443,2.4434,488000000.0
2007-07-03 06:45:00,2.4434,2.4436,2.4434,2.4435,241200000.0
2007-07-03 06:50:00,2.44314,2.4435,2.44274,2.4435,372399999.0
2007-07-03 06:55:00,2.4435,2.4437,2.4432,2.4433,344900000.0
2007-07-03 07:00:00,2.4433,2.4434,2.443,2.4434,45762500.0
2007-07-03 07:05:00,2.4433,2.4438,2.4432,2.4438,58775000.0
2007-07-03 07:10:00,2.4438,2.444,2.4435,2.444,112000000.0
2007-07-03 07:15:00,2.444,2.4443,2.4437,2.444,814175000.0
2007-07-03 07:20:00,2.444,2.4441,2.4433,2.44382,466800000.0
2007-07-03 07:25:00,2.4439,2.4444,2.4437,2.444,510000002.0
2007-07-03 07:30:00,2.4441,2.4449,2.4439,2.44455,1145299999.0
2007-07-03 07:35:00,2.44455,2.4448,2.4437,2.4437,1136500000.0
2007-07-03 07:40:00,2.4437,2.4438,2.4428,2.4428,1360399999.0
2007-07-03 07:45:00,2.4427,2.4468,2.4427,2.44615,2208300002.0
2007-07-03 07:50:00,2.44605,2.44705,2.44595,2.4467,1774800001.0
2007-07-03 07:55:00,2.4468,2.4478,2.4457,2.4462,1716500000.0
2007-07-03 08:00:00,2.4463,2.4467,2.446,2.4463,1812299999.0
2007-07-03 08:05:00,2.44625,2.4465,2.44575,2.4464,2200800004.0
2007-07-03 08:10:00,2.4464,2.44755,2.4459,2.4475,3039700003.0
2007-07-03 08:15:00,2.4476,2.4476,2.4465,2.4467,3529400014.0
2007-07-03 08:20:00,2.4467,2.44685,2.446,2.4461,1893299996.0
2007-07-03 08:25:00,2.4461,2.4471,2.4461,2.44645,2749700006.0
2007-07-03 08:30:00,2.4465,2.4472,2.4458,2.4463,3546100005.0
2007-07-03 08:35:00,2.4461,2.4463,2.44535,2.4455,2586200006.0
2007-07-03 08:40:00,2.4455,2.4459,2.4451,2.4452,1090849999.0
2007-07-03 08:45:00,2.4452,2.4452,2.4443,2.4446,1533800000.0
2007-07-03 08:50:00,2.4446,2.4452,2.4442,2.445,1386100000.0
2007-07-03 08:55:00,2.445,2.4454,2.4444,2.4445,2389500005.0
2007-07-03 09:00:00,2.4445,2.44535,2.4444,2.4451,910937500.0
2007-07-03 09:05:00,2.4452,2.4457,2.4446,2.4457,675175000.0
2007-07-03 09:10:00,2.4457,2.4477,2.4457,2.4475,1722774998.0
2007-07-03 09:15:00,2.4475,2.4499,2.4475,2.4499,2549125004.0
2007-07-03 09:20:00,2.4499,2.4501,2.4483,2.4486,1136837502.0
2007-07-03 09:25:00,2.4486,2.4492,2.448,2.4491,272362500.0
2007-07-03 09:30:00,2.4491,2.4499,2.4484,2.4496,986562499.0
2007-07-03 09:35:00,2.4496,2.4502,2.4491,2.4495,1151775000.0
2007-07-03 09:40:00,2.4495,2.44955,2.4489,2.449,1168300000.0
2007-07-03 09:45:00,2.4493,2.4494,2.4487,2.449,1636662495.0
2007-07-03 09:50:00,2.4489,2.45045,2.4488,2.4496,2900487494.0
2007-07-03 09:55:00,2.4496,2.4504,2.4496,2.4502,2108749998.0
2007-07-03 10:00:00,2.4503,2.4507,2.45,2.4505,1598887502.0
2007-07-03 10:05:00,2.4505,2.4507,2.4499,2.45,1302712506.0
2007-07-03 10:10:00,2.45005,2.4502,2.4492,2.4494,3248800017.0
2007-07-03 10:15:00,2.4495,2.4497,2.449,2.4495,1916900000.0
2007-07-03 10:20:00,2.4494,2.4506,2.4493,2.4497,3322899998.0
2007-07-03 10:25:00,2.4498,2.4506,2.4497,2.4505,1533699999.0
2007-07-03 10:30:00,2.4506,2.451,2.4501,2.4509,1983699997.0
2007-07-03 10:35:00,2.45095,2.45145,2.4508,2.4513,1215500004.0
2007-07-03 10:40:00,2.4513,2.4519,2.451,2.4517,885400000.0
2007-07-03 10:45:00,2.45155,2.452,2.4513,2.4518,1459299996.0
2007-07-03 10:50:00,2.4518,2.45235,2.4513,2.4519,2145699999.0
2007-07-03 10:55:00,2.4521,2.4522,2.4509,2.4518,1910199999.0
2007-07-03 11:00:00,2.4518,2.4522,2.4509,2.451,2560099987.0
2007-07-03 11:05:00,2.451,2.45145,2.4508,2.45105,2972000001.0
2007-07-03 11:10:00,2.4509,2.4512,2.4505,2.4511,2020100001.0
2007-07-03 11:15:00,2.4511,2.4524,2.451,2.452,2057499997.0
2007-07-03 11:20:00,2.452,2.4521,2.4515,2.452,1276000002.0
2007-07-03 11:25:00,2.4519,2.4522,2.4514,2.4515,977100000.0
2007-07-03 11:30:00,2.4515,2.4523,2.4512,2.4516,2986999992.0
2007-07-03 11:35:00,2.4516,2.4523,2.4516,2.4522,2091099997.0
2007-07-03 11:40:00,2.4523,2.4524,2.4518,2.4523,1646199995.0
2007-07-03 11:45:00,2.4523,2.4524,2.4517,2.4518,1161200001.0
2007-07-03 11:50:00,2.4517,2.4518,2.4514,2.4515,946700001.0
2007-07-03 11:55:00,2.4516,2.4517,2.4512,2.4515,950800001.0
2007-07-03 12:00:00,2.4515,2.4521,2.4511,2.4519,2125600006.0
2007-07-03 12:05:00,2.4519,2.4521,2.4518,2.4518,612900000.0
2007-07-03 12:10:00,2.4518,2.4526,2.4517,2.452,1808100003.0
2007-07-03 12:15:00,2.452,2.45275,2.4518,2.4525,1939400000.0
2007-07-03 12:20:00,2.4525,2.4526,2.4512,2.4518,2454499999.0
2007-07-03 12:25:00,2.4518,2.452,2.4515,2.4517,1135100001.0
2007-07-03 12:30:00,2.4518,2.4518,2.4495,2.4506,4012699998.0
2007-07-03 12:35:00,2.4506,2.4517,2.4501,2.4513,3539600000.0
2007-07-03 12:40:00,2.4513,2.4518,2.4512,2.4513,2188200004.0
2007-07-03 12:45:00,2.45125,2.4515,2.4509,2.4514,1567800004.0
2007-07-03 12:50:00,2.45135,2.452,2.45125,2.4516,956799999.0
2007-07-03 12:55:00,2.4516,2.4521,2.4508,2.4518,2842000004.0
2007-07-03 13:00:00,2.4518,2.452,2.4511,2.4512,2785500001.0
2007-07-03 13:05:00,2.4512,2.4519,2.451,2.4515,2840899990.0
2007-07-03 13:10:00,2.4515,2.4518,2.4511,2.4511,1982000002.0
2007-07-03 13:15:00,2.4512,2.4519,2.4506,2.4518,1499600003.0
2007-07-03 13:20:00,2.4518,2.4523,2.4515,2.452,1984200003.0
2007-07-03 13:25:00,2.452,2.4527,2.452,2.4525,2546599992.0
2007-07-03 13:30:00,2.4525,2.4529,2.4522,2.4523,1350025000.0
2007-07-03 13:35:00,2.4523,2.453,2.4522,2.453,1154100000.0
2007-07-03 13:40:00,2.4529,2.4529,2.45205,2.45205,1670500000.0
2007-07-03 13:45:00,2.4521,2.4522,2.4514,2.4515,1758599995.0
2007-07-03 13:50:00,2.4515,2.4517,2.4509,2.4511,864800000.0
2007-07-03 13:55:00,2.4511,2.4512,2.4508,2.4511,722999999.0
2007-07-03 14:00:00,2.4511,2.4511,2.4502,2.4503,1487800000.0
2007-07-03 14:05:00,2.4503,2.4509,2.4503,2.4508,1042400000.0
2007-07-03 14:10:00,2.4509,2.4514,2.4507,2.4512,1200699999.0
2007-07-03 14:15:00,2.4512,2.45135,2.4506,2.45135,1734299997.0
2007-07-03 14:20:00,2.4513,2.4534,2.4512,2.4519,3684200005.0
2007-07-03 14:25:00,2.4519,2.4519,2.4505,2.45085,2717199996.0
2007-07-03 14:30:00,2.4508,2.4512,2.4503,2.4507,2058700001.0
2007-07-03 14:35:00,2.4507,2.45095,2.4501,2.4503,2387099998.0
2007-07-03 14:40:00,2.45025,2.4511,2.45,2.4507,2360199999.0
2007-07-03 14:45:00,2.4507,2.451,2.45,2.4508,1962599997.0
2007-07-03 14:50:00,2.4508,2.451,2.4505,2.4506,872000000.0
2007-07-03 14:55:00,2.4506,2.4509,2.4495,2.4495,2268299996.0
2007-07-03 15:00:00,2.4496,2.4503,2.4496,2.4503,1727399999.0
2007-07-03 15:05:00,2.4503,2.4504,2.4496,2.4497,1171100002.0
2007-07-03 15:10:00,2.4497,2.4512,2.4496,2.4509,1771499995.0
2007-07-03 15:15:00,2.4509,2.4511,2.4506,2.4509,1489100002.0
2007-07-03 15:20:00,2.45085,2.45115,2.4505,2.4507,2245600002.0
2007-07-03 15:25:00,2.4507,2.4509,2.4505,2.4505,1121600003.0
2007-07-03 15:30:00,2.4506,2.4506,2.4497,2.4501,2353800002.0
2007-07-03 15:35:00,2.45005,2.4501,2.4493,2.44995,2157899999.0
2007-07-03 15:40:00,2.4499,2.4503,2.4495,2.4501,1719099997.0
2007-07-03 15:45:00,2.4501,2.4504,2.4495,2.4496,1976299999.0
2007-07-03 15:50:00,2.4496,2.4504,2.4496,2.45,1936400000.0
2007-07-03 15:55:00,2.45,2.45,2.4491,2.4491,2483399995.0
2007-07-03 16:00:00,2.4493,2.4507,2.4483,2.4505,3610399996.0
2007-07-03 16:05:00,2.4505,2.4512,2.4503,2.4512,3095700001.0
2007-07-03 16:10:00,2.4513,2.4513,2.4506,2.451,1686699999.0
2007-07-03 16:15:00,2.451,2.4521,2.4507,2.4514,1689300000.0
2007-07-03 16:20:00,2.4514,2.4515,2.4511,2.4513,1070199999.0
2007-07-03 16:25:00,2.4513,2.4523,2.4513,2.4522,2228500003.0
2007-07-03 16:30:00,2.4522,2.4522,2.4514,2.4519,1313900006.0
2007-07-03 16:35:00,2.4519,2.4523,2.4514,2.4514,2095600009.0
2007-07-03 16:40:00,2.4513,2.45155,2.4509,2.4511,1225700002.0
2007-07-03 16:45:00,2.45105,2.4524,2.451,2.4522,1632400002.0
2007-07-03 16:50:00,2.4521,2.453,2.452,2.4529,2495899998.0
2007-07-03 16:55:00,2.4529,2.4531,2.4507,2.4507,1556699999.0
2007-07-03 17:00:00,2.4508,2.4511,2.4502,2.4504,1741500000.0
2007-07-03 17:05:00,2.4505,2.4515,2.4504,2.4508,1685799995.0
2007-07-03 17:10:00,2.4508,2.4515,2.4505,2.4513,1688899999.0
2007-07-03 17:15:00,2.4513,2.4516,2.4509,2.4513,983600003.0
2007-07-03 17:20:00,2.4513,2.4515,2.4508,2.4512,1270200002.0
2007-07-03 17:25:00,2.45105,2.4512,2.4505,2.451,1639500001.0
2007-07-03 17:30:00,2.451,2.4514,2.4504,2.45055,1185500000.0
2007-07-03 17:35:00,2.45055,2.4506,2.45,2.45,580400000.0
2007-07-03 17:40:00,2.45,2.4506,2.45,2.4504,1085199999.0
2007-07-03 17:45:00,2.4504,2.4507,2.45,2.4502,1068500000.0
2007-07-03 17:50:00,2.4501,2.4507,2.4501,2.4506,1309500000.0
2007-07-03 17:55:00,2.4506,2.45075,2.4504,2.4505,783500000.0
2007-07-03 18:00:00,2.4505,2.4511,2.4503,2.4507,1027100000.0
2007-07-03 18:05:00,2.4506,2.451,2.4501,2.4506,958800000.0
2007-07-03 18:10:00,2.4506,2.45075,2.45,2.4507,1685999997.0
2007-07-03 18:15:00,2.45065,2.4515,2.4504,2.4514,1635800001.0
2007-07-03 18:20:00,2.4514,2.4516,2.4509,2.4516,1441900000.0
2007-07-03 18:25:00,2.4516,2.4517,2.4509,2.4514,971999999.0
2007-07-03 18:30:00,2.4514,2.4519,2.4512,2.4514,1413900000.0
2007-07-03 18:35:00,2.4514,2.4517,2.45075,2.4511,1089800000.0
2007-07-03 18:40:00,2.45105,2.4518,2.45105,2.4518,572600000.0
2007-07-03 18:45:00,2.4518,2.4519,2.4511,2.4512,987499999.0
2007-07-03 18:50:00,2.4512,2.4519,2.4509,2.4519,781100000.0
2007-07-03 18:55:00,2.4519,2.452,2.4514,2.4514,1098799998.0
2007-07-03 19:00:00,2.4513,2.4516,2.4507,2.4514,1121800000.0
2007-07-03 19:05:00,2.4514,2.4516,2.4511,2.4514,1043500001.0
2007-07-03 19:10:00,2.4514,2.4516,2.4512,2.4515,311400000.0
2007-07-03 19:15:00,2.4515,2.4518,2.4514,2.4517,344200000.0
2007-07-03 19:20:00,2.4517,2.4517,2.4508,2.451,569600000.0
2007-07-03 19:25:00,2.4509,2.4515,2.4506,2.4515,504300000.0
2007-07-03 19:30:00,2.4516,2.4516,2.4509,2.4512,337500000.0
2007-07-03 19:35:00,2.4511,2.4515,2.4511,2.4511,248400000.0
2007-07-03 19:40:00,2.451,2.4511,2.4507,2.4509,314400000.0
2007-07-03 19:45:00,2.4504,2.451,2.45007,2.4509,568400002.0
2007-07-03 19:50:00,2.4509,2.4509,2.4503,2.4504,565700000.0
2007-07-03 19:55:00,2.4503,2.4508,2.4502,2.4506,615299999.0
2007-07-03 20:00:00,2.4506,2.4511,2.4503,2.4508,261600000.0
2007-07-03 20:05:00,2.4508,2.4508,2.4504,2.4508,220900000.0
2007-07-03 20:10:00,2.4507,2.45125,2.45045,2.4511,458700000.0
2007-07-03 20:15:00,2.4511,2.4514,2.4505,2.4514,618800001.0
2007-07-03 20:20:00,2.4513,2.4525,2.4513,2.4523,470000000.0
2007-07-03 20:25:00,2.4524,2.4524,2.4517,2.452,175300000.0
2007-07-03 20:30:00,2.452,2.452,2.4516,2.4519,186400000.0
2007-07-03 20:35:00,2.4518,2.4525,2.4513,2.4515,335900001.0
2007-07-03 20:40:00,2.4515,2.452,2.4514,2.4517,264000000.0
2007-07-03 20:45:00,2.4517,2.4519,2.451,2.4519,619699999.0
2007-07-03 20:50:00,2.45195,2.45205,2.4517,2.4517,181000000.0
2007-07-03 20:55:00,2.4517,2.45225,2.4514,2.45195,525700000.0
2007-07-03 21:00:00,2.4519,2.4522,2.45155,2.452,266500000.0
2007-07-03 21:05:00,2.45205,2.45215,2.45125,2.452,114400000.0
2007-07-03 21:10:00,2.45169,2.45315,2.45159,2.453,345900000.0
2007-07-03 21:15:00,2.453,2.45315,2.45258,2.4529,163000000.0
2007-07-03 21:20:00,2.4529,2.4535,2.4528,2.4534,422200000.0
2007-07-03 21:25:00,2.4533,2.45375,2.45325,2.4536,232600000.0
2007-07-03 21:30:00,2.4536,2.4537,2.45316,2.45365,226800000.0
2007-07-03 21:35:00,2.4536,2.45365,2.4534,2.45345,143600000.0
2007-07-03 21:40:00,2.45345,2.45345,2.45335,2.45335,75100000.0
2007-07-03 21:45:00,2.4534,2.4534,2.4527,2.4532,257200000.0
2007-07-03 21:50:00,2.45315,2.4532,2.4528,2.45295,187400000.0
2007-07-03 21:55:00,2.453,2.4532,2.45225,2.45225,255600000.0
2007-07-03 22:00:00,2.45225,2.4523,2.4516,2.45165,443200000.0
2007-07-03 22:05:00,2.4517,2.45185,2.45165,2.45175,143000000.0
2007-07-03 22:10:00,2.4518,2.4525,2.45139,2.45245,210300000.0
2007-07-03 22:15:00,2.4524,2.45285,2.4524,2.45265,184900000.0
2007-07-03 22:20:00,2.45265,2.4527,2.45245,2.45245,84000000.0
2007-07-03 22:25:00,2.45255,2.4526,2.4523,2.4525,74400000.0
2007-07-03 22:30:00,2.45255,2.45255,2.4521,2.45215,186200000.0
2007-07-03 22:35:00,2.45215,2.45235,2.4521,2.4522,109800000.0
2007-07-03 22:40:00,2.45225,2.4524,2.45215,2.4523,166000000.0
2007-07-03 22:45:00,2.4523,2.4523,2.45085,2.451,179400000.0
2007-07-03 22:50:00,2.45085,2.45115,2.4501,2.4505,317500000.0
2007-07-03 22:55:00,2.45065,2.451,2.45015,2.4505,263800000.0
2007-07-03 23:00:00,2.4505,2.4511,2.4503,2.4511,95800000.0
2007-07-03 23:05:00,2.4511,2.4519,2.451,2.4517,227100000.0
2007-07-03 23:10:00,2.4517,2.4522,2.4509,2.45122,254400000.0
2007-07-03 23:15:00,2.4514,2.45145,2.4511,2.4511,201200000.0
2007-07-03 23:20:00,2.4511,2.4512,2.45051,2.45065,394100000.0
2007-07-03 23:25:00,2.4511,2.4516,2.4511,2.4512,103500000.0
2007-07-03 23:30:00,2.4512,2.45125,2.45063,2.45085,293700000.0
2007-07-03 23:35:00,2.45081,2.45175,2.45039,2.45175,232800000.0
2007-07-03 23:40:00,2.4517,2.452,2.45087,2.4517,84800000.0
2007-07-03 23:45:00,2.45165,2.4517,2.4512,2.45135,425400000.0
2007-07-03 23:50:00,2.4516,2.4518,2.45124,2.4516,430800000.0
2007-07-03 23:55:00,2.4511,2.4519,2.45105,2.4519,650700000.0
2007-07-04 00:00:00,2.45195,2.4525,2.4519,2.4522,185800000.0
2007-07-04 00:05:00,2.45215,2.45215,2.4517,2.45195,204500000.0
2007-07-04 00:10:00,2.452,2.45205,2.45155,2.4518,130700000.0
2007-07-04 00:15:00,2.4515,2.452,2.45122,2.452,84400000.0
2007-07-04 00:20:00,2.45157,2.4522,2.45142,2.4522,583600000.0
2007-07-04 00:25:00,2.4522,2.4522,2.4514,2.45185,102800000.0
2007-07-04 00:30:00,2.4518,2.4519,2.45135,2.4514,220800000.0
2007-07-04 00:35:00,2.45145,2.45145,2.4511,2.4513,144000000.0
2007-07-04 00:40:00,2.4513,2.4516,2.4511,2.4516,150000000.0
2007-07-04 00:45:00,2.4515,2.4519,2.4511,2.45155,263700000.0
2007-07-04 00:50:00,2.45155,2.4518,2.4513,2.4515,150900000.0
2007-07-04 00:55:00,2.4515,2.45195,2.4512,2.4519,217600000.0
2007-07-04 01:00:00,2.45185,2.45185,2.4512,2.4514,360800000.0
2007-07-04 01:05:00,2.45124,2.4519,2.45093,2.4519,632000000.0
2007-07-04 01:10:00,2.45195,2.452,2.4515,2.45155,255600000.0
2007-07-04 01:15:00,2.45175,2.4518,2.4515,2.4515,78000000.0
2007-07-04 01:20:00,2.4515,2.45165,2.45113,2.45154,184400000.0
2007-07-04 01:25:00,2.45177,2.45177,2.45112,2.45112,229700000.0
2007-07-04 01:30:00,2.45165,2.4518,2.45116,2.45116,155600000.0
2007-07-04 01:35:00,2.4517,2.4518,2.4516,2.4516,167100000.0
2007-07-04 01:40:00,2.4516,2.4516,2.4513,2.4515,272300000.0
2007-07-04 01:45:00,2.45145,2.4515,2.45089,2.4515,255600000.0
2007-07-04 01:50:00,2.45145,2.4515,2.45089,2.4514,183200000.0
2007-07-04 01:55:00,2.4514,2.4516,2.4511,2.4514,190800000.0
2007-07-04 02:00:00,2.4514,2.4517,2.45135,2.45135,317400000.0
2007-07-04 02:05:00,2.4514,2.4514,2.4511,2.4511,173900000.0
2007-07-04 02:10:00,2.4512,2.4513,2.4512,2.4513,556800000.0
2007-07-04 02:15:00,2.4513,2.4514,2.4512,2.4512,257600000.0
2007-07-04 02:20:00,2.4513,2.4518,2.4511,2.4518,247500000.0
2007-07-04 02:25:00,2.4515,2.4522,2.4515,2.4521,706900002.0
2007-07-04 02:30:00,2.4521,2.4521,2.45133,2.45182,252800000.0
2007-07-04 02:35:00,2.452,2.452,2.45147,2.452,122400000.0
2007-07-04 02:40:00,2.452,2.452,2.45135,2.452,149200000.0
2007-07-04 02:45:00,2.452,2.452,2.45125,2.4516,321999999.0
2007-07-04 02:50:00,2.4519,2.4525,2.4519,2.4524,270400002.0
2007-07-04 02:55:00,2.4524,2.4527,2.45195,2.4521,623100002.0
2007-07-04 03:00:00,2.452,2.4523,2.452,2.4521,270000000.0
2007-07-04 03:05:00,2.4521,2.4523,2.4519,2.452,243200000.0
2007-07-04 03:10:00,2.452,2.4523,2.452,2.4522,174400000.0
2007-07-04 03:15:00,2.4522,2.4522,2.45142,2.4518,293100000.0
2007-07-04 03:20:00,2.4518,2.4519,2.45054,2.45074,123900000.0
2007-07-04 03:25:00,2.4511,2.4511,2.4505,2.4506,182000000.0
2007-07-04 03:30:00,2.4506,2.4513,2.4503,2.4511,803000000.0
2007-07-04 03:35:00,2.4511,2.4515,2.45065,2.4514,903700003.0
2007-07-04 03:40:00,2.4514,2.4516,2.45095,2.4511,192600000.0
2007-07-04 03:45:00,2.4509,2.4512,2.4509,2.4511,117600000.0
2007-07-04 03:50:00,2.451,2.4515,2.451,2.4513,328800000.0
2007-07-04 03:55:00,2.4513,2.4515,2.4512,2.45135,218300000.0
2007-07-04 04:00:00,2.4514,2.4516,2.45066,2.45079,491700000.0
2007-07-04 04:05:00,2.4512,2.4516,2.45054,2.45072,148399999.0
2007-07-04 04:10:00,2.4514,2.4517,2.45092,2.4516,101900000.0
2007-07-04 04:15:00,2.4515,2.4515,2.45071,2.4515,204800000.0
2007-07-04 04:20:00,2.4515,2.4518,2.4514,2.4518,367700000.0
2007-07-04 04:25:00,2.4517,2.4517,2.45097,2.4515,259200000.0
2007-07-04 04:30:00,2.45126,2.4517,2.45091,2.4517,104000000.0
2007-07-04 04:35:00,2.4517,2.452,2.4513,2.4517,628300002.0
2007-07-04 04:40:00,2.4517,2.4518,2.4513,2.4517,385900000.0
2007-07-04 04:45:00,2.4517,2.4521,2.4516,2.4517,194600000.0
2007-07-04 04:50:00,2.4516,2.4519,2.4516,2.4519,188400000.0
2007-07-04 04:55:00,2.4518,2.4519,2.4517,2.4517,225200000.0
2007-07-04 05:00:00,2.4517,2.4519,2.4513,2.4515,519200000.0
2007-07-04 05:05:00,2.4515,2.4519,2.4515,2.4518,133900000.0
2007-07-04 05:10:00,2.4517,2.4519,2.45101,2.4517,326500000.0
2007-07-04 05:15:00,2.4517,2.4518,2.4513,2.4516,389200000.0
2007-07-04 05:20:00,2.4516,2.4516,2.4514,2.4514,141400000.0
2007-07-04 05:25:00,2.4515,2.4519,2.4514,2.4518,856800000.0
2007-07-04 05:30:00,2.4518,2.452,2.4516,2.4519,637000000.0
2007-07-04 05:35:00,2.4519,2.4519,2.4515,2.4515,354000000.0
2007-07-04 05:40:00,2.4515,2.4522,2.4515,2.4519,492500001.0
2007-07-04 05:45:00,2.4519,2.4523,2.4519,2.4521,151600000.0
2007-07-04 05:50:00,2.4519,2.4521,2.45185,2.45185,221200000.0
2007-07-04 05:55:00,2.4519,2.4519,2.4518,2.4519,150400000.0
2007-07-04 06:00:00,2.4519,2.4524,2.45105,2.45137,589400000.0
2007-07-04 06:05:00,2.45133,2.4519,2.45131,2.4516,241600000.0
2007-07-04 06:10:00,2.45165,2.4519,2.4516,2.4519,213200000.0
2007-07-04 06:15:00,2.45153,2.4518,2.4512,2.4518,147100000.0
2007-07-04 06:20:00,2.45125,2.4518,2.45112,2.4517,102800000.0
2007-07-04 06:25:00,2.4516,2.4517,2.451,2.4513,297800001.0
2007-07-04 06:30:00,2.4514,2.4514,2.4512,2.4513,377200000.0
2007-07-04 06:35:00,2.4513,2.4514,2.4509,2.4512,518500000.0
2007-07-04 06:40:00,2.4509,2.4519,2.4509,2.451,759000000.0
2007-07-04 06:45:00,2.451,2.4517,2.451,2.45138,350700000.0
2007-07-04 06:50:00,2.45121,2.4516,2.4509,2.4515,452300000.0
2007-07-04 06:55:00,2.4515,2.4518,2.4512,2.4515,462200000.0
2007-07-04 07:00:00,2.4515,2.4519,2.4512,2.4514,810000000.0
2007-07-04 07:05:00,2.4515,2.4521,2.4514,2.4518,619300000.0
2007-07-04 07:10:00,2.4519,2.4519,2.4515,2.4517,449100000.0
2007-07-04 07:15:00,2.4517,2.4518,2.4515,2.4517,497300000.0
2007-07-04 07:20:00,2.4517,2.4521,2.45165,2.4521,415200000.0
2007-07-04 07:25:00,2.4521,2.4525,2.4515,2.4519,1282300003.0
2007-07-04 07:30:00,2.4521,2.4522,2.4519,2.4519,232900000.0
2007-07-04 07:35:00,2.4519,2.4521,2.4515,2.4516,801300003.0
2007-07-04 07:40:00,2.4517,2.4518,2.45103,2.45129,432700000.0
2007-07-04 07:45:00,2.4517,2.4518,2.4513,2.4515,1194500005.0
2007-07-04 07:50:00,2.4515,2.4517,2.45135,2.4514,807200000.0
2007-07-04 07:55:00,2.4515,2.4534,2.4514,2.4528,1323700000.0
2007-07-04 08:00:00,2.4528,2.4531,2.4518,2.4523,1784900000.0
2007-07-04 08:05:00,2.4524,2.4543,2.4521,2.4534,2483300000.0
2007-07-04 08:10:00,2.4533,2.4538,2.453,2.4533,1957100000.0
2007-07-04 08:15:00,2.4534,2.4537,2.4529,2.4535,774200001.0
2007-07-04 08:20:00,2.4535,2.4535,2.4528,2.4532,862700002.0
2007-07-04 08:25:00,2.4531,2.4536,2.4529,2.4534,750700000.0
2007-07-04 08:30:00,2.4535,2.4536,2.45295,2.4531,1557500002.0
2007-07-04 08:35:00,2.4531,2.4538,2.4531,2.4537,1225900001.0
2007-07-04 08:40:00,2.4537,2.4537,2.4527,2.453,1767800001.0
2007-07-04 08:45:00,2.453,2.4541,2.4528,2.4536,2364400002.0
2007-07-04 08:50:00,2.4536,2.4549,2.4536,2.4545,2435999993.0
2007-07-04 08:55:00,2.4544,2.4549,2.4538,2.4546,2400400004.0
2007-07-04 09:00:00,2.4546,2.4547,2.4537,2.4545,2394199996.0
2007-07-04 09:05:00,2.4545,2.4545,2.4537,2.45375,744300000.0
2007-07-04 09:10:00,2.4538,2.4541,2.4532,2.4534,1278200001.0
2007-07-04 09:15:00,2.45335,2.455,2.45335,2.4545,1646199998.0
2007-07-04 09:20:00,2.4545,2.4547,2.4539,2.45415,1429299998.0
2007-07-04 09:25:00,2.45415,2.4544,2.4538,2.45405,1761500003.0
2007-07-04 09:30:00,2.4541,2.4545,2.4539,2.4542,1168900000.0
2007-07-04 09:35:00,2.4542,2.4543,2.4537,2.4539,1107400001.0
2007-07-04 09:40:00,2.4539,2.454,2.4532,2.4535,1131399999.0
2007-07-04 09:45:00,2.4535,2.4541,2.4534,2.4536,844900000.0
2007-07-04 09:50:00,2.4537,2.4541,2.4534,2.45405,738900000.0
2007-07-04 09:55:00,2.4541,2.4543,2.4538,2.4539,979100001.0
2007-07-04 10:00:00,2.454,2.4542,2.4536,2.454,891800002.0
2007-07-04 10:05:00,2.454,2.4544,2.4535,2.454,1270000000.0
2007-07-04 10:10:00,2.4539,2.454,2.4535,2.45365,843699998.0
2007-07-04 10:15:00,2.4538,2.454,2.45291,2.4536,658700000.0
2007-07-04 10:20:00,2.4537,2.454,2.4533,2.4538,1590600000.0
2007-07-04 10:25:00,2.4538,2.4544,2.4537,2.4541,1216700000.0
2007-07-04 10:30:00,2.4544,2.45475,2.454,2.4541,2697300001.0
2007-07-04 10:35:00,2.45415,2.4545,2.4539,2.4542,1112200000.0
2007-07-04 10:40:00,2.4542,2.4549,2.45415,2.4547,1058599999.0
2007-07-04 10:45:00,2.4547,2.455,2.4543,2.4547,1822600004.0
2007-07-04 10:50:00,2.4547,2.45535,2.4547,2.4549,1248800007.0
2007-07-04 10:55:00,2.4549,2.4551,2.4546,2.4549,1098800000.0
2007-07-04 11:00:00,2.4549,2.4552,2.4543,2.4548,1627100003.0
2007-07-04 11:05:00,2.45455,2.4547,2.4541,2.4544,1028100000.0
2007-07-04 11:10:00,2.4544,2.4544,2.4537,2.4544,1800099999.0
2007-07-04 11:15:00,2.4544,2.4548,2.4541,2.4544,1201500000.0
2007-07-04 11:20:00,2.4545,2.4551,2.4541,2.4549,428100000.0
2007-07-04 11:25:00,2.45495,2.4553,2.4539,2.45425,1872700005.0
2007-07-04 11:30:00,2.4542,2.4545,2.454,2.4545,616300000.0
2007-07-04 11:35:00,2.4543,2.4545,2.4539,2.4541,843600000.0
2007-07-04 11:40:00,2.4541,2.4543,2.4541,2.4541,262500000.0
2007-07-04 11:45:00,2.4541,2.4543,2.454,2.45415,415700001.0
2007-07-04 11:50:00,2.4541,2.4544,2.4538,2.45415,830500001.0
2007-07-04 11:55:00,2.45415,2.4542,2.4536,2.4539,752400000.0
2007-07-04 12:00:00,2.4538,2.4543,2.4538,2.454,504800001.0
2007-07-04 12:05:00,2.454,2.4541,2.4536,2.4537,734300003.0
2007-07-04 12:10:00,2.4538,2.454,2.45345,2.45365,812099998.0
2007-07-04 12:15:00,2.4537,2.4538,2.4535,2.4535,549200002.0
2007-07-04 12:20:00,2.4535,2.4536,2.4531,2.4533,732300000.0
2007-07-04 12:25:00,2.4534,2.4535,2.45295,2.453,929899996.0
2007-07-04 12:30:00,2.453,2.45305,2.4527,2.4529,610200006.0
2007-07-04 12:35:00,2.4529,2.4532,2.4529,2.4531,428600003.0
2007-07-04 12:40:00,2.4531,2.4533,2.4529,2.4529,771100001.0
2007-07-04 12:45:00,2.453,2.4532,2.4528,2.453,956499998.0
2007-07-04 12:50:00,2.453,2.4532,2.4529,2.453,806799998.0
2007-07-04 12:55:00,2.453,2.4549,2.4529,2.4549,1882899996.0
2007-07-04 13:00:00,2.4549,2.455,2.4537,2.4537,1202600000.0
2007-07-04 13:05:00,2.4537,2.45385,2.4532,2.4538,977000000.0
2007-07-04 13:10:00,2.4538,2.4538,2.453,2.4533,1151299998.0
2007-07-04 13:15:00,2.4533,2.4539,2.4533,2.4533,853699999.0
2007-07-04 13:20:00,2.4533,2.4539,2.4532,2.4539,662699997.0
2007-07-04 13:25:00,2.45344,2.454,2.45329,2.4537,847099998.0
2007-07-04 13:30:00,2.4537,2.454,2.4535,2.4537,827100000.0
2007-07-04 13:35:00,2.4537,2.4538,2.4534,2.4537,628800000.0
2007-07-04 13:40:00,2.4537,2.4538,2.45335,2.45355,1156299993.0
2007-07-04 13:45:00,2.4536,2.4538,2.45301,2.45337,860799997.0
2007-07-04 13:50:00,2.4537,2.4537,2.4535,2.4535,400499996.0
2007-07-04 13:55:00,2.4536,2.4539,2.45265,2.4528,1009999998.0
2007-07-04 14:00:00,2.4528,2.4529,2.45255,2.4526,907900000.0
2007-07-04 14:05:00,2.4525,2.4525,2.4518,2.4519,1248199997.0
2007-07-04 14:10:00,2.4519,2.4523,2.45165,2.4517,1794400006.0
2007-07-04 14:15:00,2.4517,2.4526,2.4515,2.4519,1918000005.0
2007-07-04 14:20:00,2.452,2.4524,2.4519,2.4521,979500007.0
2007-07-04 14:25:00,2.4521,2.4524,2.4519,2.45195,821000002.0
2007-07-04 14:30:00,2.45195,2.4523,2.4513,2.4517,1628100003.0
2007-07-04 14:35:00,2.4517,2.4518,2.4511,2.4516,987100008.0
2007-07-04 14:40:00,2.4516,2.4527,2.45155,2.4524,1976300000.0
2007-07-04 14:45:00,2.4524,2.4526,2.4522,2.4523,632199999.0
2007-07-04 14:50:00,2.4523,2.4525,2.4522,2.4523,987999997.0
2007-07-04 14:55:00,2.4523,2.4524,2.452,2.4521,1137999993.0
2007-07-04 15:00:00,2.4521,2.4521,2.4517,2.4517,721799997.0
2007-07-04 15:05:00,2.4519,2.4523,2.4516,2.4522,777400000.0
2007-07-04 15:10:00,2.4522,2.4522,2.4517,2.452,554500003.0
2007-07-04 15:15:00,2.452,2.4521,2.4511,2.4511,812400000.0
2007-07-04 15:20:00,2.4511,2.4518,2.4503,2.4507,3222400011.0
2007-07-04 15:25:00,2.4507,2.4513,2.4505,2.4507,3002600006.0
2007-07-04 15:30:00,2.4508,2.4516,2.4506,2.4514,2010799999.0
2007-07-04 15:35:00,2.4514,2.4525,2.4512,2.4523,1226700000.0
2007-07-04 15:40:00,2.4525,2.4528,2.4517,2.452,1622999998.0
2007-07-04 15:45:00,2.452,2.4525,2.4519,2.4522,1444599999.0
2007-07-04 15:50:00,2.4522,2.4525,2.4518,2.4518,921900000.0
2007-07-04 15:55:00,2.4518,2.4519,2.4514,2.4519,904099999.0
2007-07-04 16:00:00,2.4516,2.4523,2.4516,2.4523,1202800009.0
2007-07-04 16:05:00,2.4523,2.4525,2.4519,2.4519,600399999.0
2007-07-04 16:10:00,2.4521,2.4521,2.4515,2.4517,686000000.0
2007-07-04 16:15:00,2.4517,2.452,2.4512,2.4515,1640999990.0
2007-07-04 16:20:00,2.4515,2.4518,2.4512,2.4513,545900000.0
2007-07-04 16:25:00,2.4514,2.4516,2.4511,2.4515,1055500004.0
2007-07-04 16:30:00,2.4515,2.4518,2.4513,2.4516,944199998.0
2007-07-04 16:35:00,2.4516,2.4522,2.4516,2.4521,868100000.0
2007-07-04 16:40:00,2.4521,2.4522,2.4514,2.4518,839000000.0
2007-07-04 16:45:00,2.4516,2.4517,2.4512,2.45125,1000900001.0
2007-07-04 16:50:00,2.45125,2.4518,2.4511,2.45125,1254699999.0
2007-07-04 16:55:00,2.4513,2.45165,2.4506,2.4516,1753399996.0
2007-07-04 17:00:00,2.4516,2.4524,2.4514,2.45195,2923799993.0
2007-07-04 17:05:00,2.45195,2.45205,2.4514,2.4518,956300000.0
2007-07-04 17:10:00,2.4518,2.4518,2.4512,2.4512,1892200003.0
2007-07-04 17:15:00,2.4513,2.4517,2.4513,2.4513,926100004.0
2007-07-04 17:20:00,2.4513,2.4516,2.4512,2.4515,534999998.0
2007-07-04 17:25:00,2.4515,2.4519,2.451,2.45165,881699998.0
2007-07-04 17:30:00,2.4518,2.4523,2.4518,2.45225,443000000.0
2007-07-04 17:35:00,2.4523,2.4529,2.4518,2.4522,879699999.0
2007-07-04 17:40:00,2.4521,2.4523,2.4516,2.45215,748600000.0
2007-07-04 17:45:00,2.45215,2.4526,2.4518,2.452,1272900000.0
2007-07-04 17:50:00,2.452,2.4529,2.4519,2.4525,718000000.0
2007-07-04 17:55:00,2.4526,2.4528,2.4516,2.45165,1022000000.0
2007-07-04 18:00:00,2.4516,2.4519,2.4511,2.4519,839100000.0
2007-07-04 18:05:00,2.4519,2.4522,2.4518,2.452,427000000.0
2007-07-04 18:10:00,2.452,2.45215,2.45175,2.45185,270400000.0
2007-07-04 18:15:00,2.4514,2.4521,2.45131,2.45131,892600000.0
2007-07-04 18:20:00,2.4518,2.45215,2.45151,2.45215,736275000.0
2007-07-04 18:25:00,2.4521,2.45215,2.4516,2.45175,487199998.0
2007-07-04 18:30:00,2.4518,2.45215,2.4517,2.45195,330100000.0
2007-07-04 18:35:00,2.45195,2.45215,2.45153,2.4516,525462502.0
2007-07-04 18:40:00,2.4518,2.45203,2.4513,2.45141,807412502.0
2007-07-04 18:45:00,2.4518,2.4519,2.4515,2.45175,379100000.0
2007-07-04 18:50:00,2.45175,2.4522,2.45175,2.4521,671899999.0
2007-07-04 18:55:00,2.4521,2.45215,2.4515,2.4518,372500000.0
2007-07-04 19:00:00,2.4518,2.4518,2.4515,2.4517,385000000.0
2007-07-04 19:05:00,2.4517,2.4521,2.451,2.4519,528999999.0
2007-07-04 19:10:00,2.4519,2.4529,2.4517,2.4526,589700000.0
2007-07-04 19:15:00,2.4525,2.453,2.4523,2.45285,397800000.0
2007-07-04 19:20:00,2.4529,2.45345,2.4529,2.45325,304400000.0
2007-07-04 19:25:00,2.45325,2.4533,2.453,2.4531,175000000.0
2007-07-04 19:30:00,2.4534,2.4534,2.4529,2.45295,112200000.0
2007-07-04 19:35:00,2.4531,2.4541,2.4531,2.4541,176500000.0
2007-07-04 19:40:00,2.45405,2.4545,2.45395,2.45395,140000000.0
2007-07-04 19:45:00,2.454,2.454,2.45375,2.4539,205700000.0
2007-07-04 19:50:00,2.4539,2.4544,2.4538,2.4542,260200000.0
2007-07-04 19:55:00,2.4541,2.4545,2.454,2.4545,136300000.0
2007-07-04 20:00:00,2.4545,2.4545,2.454,2.45425,125900000.0
2007-07-04 20:05:00,2.45425,2.4544,2.4532,2.4539,571800000.0
2007-07-04 20:10:00,2.4539,2.4543,2.45322,2.45425,445000000.0
2007-07-04 20:15:00,2.45425,2.45425,2.45345,2.454,774899999.0
2007-07-04 20:20:00,2.45395,2.454,2.4536,2.4537,117000000.0
2007-07-04 20:25:00,2.45365,2.45375,2.4536,2.4537,85200000.0
2007-07-04 20:30:00,2.4536,2.45373,2.45332,2.45373,231300000.0
2007-07-04 20:35:00,2.4536,2.4538,2.4536,2.4537,143100000.0
2007-07-04 20:40:00,2.4537,2.4538,2.4534,2.4535,218400000.0
2007-07-04 20:45:00,2.4536,2.45365,2.45303,2.45335,233725000.0
2007-07-04 20:50:00,2.45331,2.4534,2.45293,2.4532,115462500.0
2007-07-04 20:55:00,2.4533,2.45355,2.45234,2.45285,254412500.0
2007-07-04 21:00:00,2.4527,2.45275,2.4525,2.45255,67900000.0
2007-07-04 21:05:00,2.45206,2.45335,2.45202,2.45265,442999999.0
2007-07-04 21:10:00,2.4532,2.45365,2.45305,2.4531,155100000.0
2007-07-04 21:15:00,2.4532,2.4533,2.45265,2.4532,387600000.0
2007-07-04 21:20:00,2.4532,2.4534,2.45298,2.4532,211000000.0
2007-07-04 21:25:00,2.4532,2.4535,2.45315,2.45325,210400000.0
2007-07-04 21:30:00,2.45325,2.45365,2.453,2.4536,322700000.0
2007-07-04 21:35:00,2.4536,2.4536,2.4524,2.4529,240900000.0
2007-07-04 21:40:00,2.4529,2.4529,2.45229,2.45263,133600000.0
2007-07-04 21:45:00,2.4527,2.4529,2.4525,2.4526,69100000.0
2007-07-04 21:50:00,2.453,2.45315,2.4523,2.453,107900000.0
2007-07-04 21:55:00,2.4531,2.4531,2.4522,2.45297,181200000.0
2007-07-04 22:00:00,2.453,2.4533,2.45253,2.4533,259400002.0
2007-07-04 22:05:00,2.45286,2.45355,2.45269,2.45283,487000000.0
2007-07-04 22:10:00,2.45325,2.45365,2.4527,2.4527,174400000.0
2007-07-04 22:15:00,2.4527,2.4538,2.4527,2.45296,259200000.0
2007-07-04 22:20:00,2.4535,2.4535,2.453,2.45315,103500000.0
2007-07-04 22:25:00,2.4532,2.4533,2.45275,2.4532,167200000.0
2007-07-04 22:30:00,2.45315,2.4532,2.4531,2.4531,38400000.0
2007-07-04 22:35:00,2.4531,2.4532,2.453,2.45305,102100000.0
2007-07-04 22:40:00,2.453,2.45305,2.45264,2.45271,150000000.0
2007-07-04 22:45:00,2.4531,2.4531,2.45265,2.4527,100800000.0
2007-07-04 22:50:00,2.453,2.45303,2.45237,2.453,177900000.0
2007-07-04 22:55:00,2.453,2.453,2.4524,2.4526,85400000.0
2007-07-04 23:00:00,2.4526,2.4537,2.4521,2.4537,127900000.0
2007-07-04 23:05:00,2.4535,2.4543,2.4535,2.4538,104700000.0
2007-07-04 23:10:00,2.4539,2.454,2.4536,2.4539,154800000.0
2007-07-04 23:15:00,2.4539,2.4541,2.4535,2.4537,152100000.0
2007-07-04 23:20:00,2.4537,2.454,2.45345,2.4537,246400000.0
2007-07-04 23:25:00,2.4538,2.4545,2.4538,2.4544,72400000.0
2007-07-04 23:30:00,2.4544,2.4551,2.4543,2.4544,1222700000.0
2007-07-04 23:35:00,2.4544,2.4545,2.4539,2.4543,248800000.0
2007-07-04 23:40:00,2.4543,2.4543,2.4536,2.45365,421000000.0
2007-07-04 23:45:00,2.45365,2.45415,2.45365,2.4538,349000000.0
2007-07-04 23:50:00,2.45385,2.45415,2.4537,2.454,106400000.0
2007-07-04 23:55:00,2.45367,2.4542,2.45348,2.45405,837800000.0
2007-07-05 00:00:00,2.454,2.45465,2.4538,2.4543,248800000.0
2007-07-05 00:05:00,2.45435,2.45435,2.4536,2.4541,229600000.0
2007-07-05 00:10:00,2.45415,2.4543,2.45395,2.45395,584800000.0
2007-07-05 00:15:00,2.45395,2.4541,2.4537,2.454,235100000.0
2007-07-05 00:20:00,2.454,2.4541,2.45385,2.4541,221600000.0
2007-07-05 00:25:00,2.4541,2.45415,2.454,2.45415,164000000.0
2007-07-05 00:30:00,2.4542,2.4542,2.4537,2.4538,118400000.0
2007-07-05 00:35:00,2.45375,2.4543,2.45358,2.4536,312300000.0
2007-07-05 00:40:00,2.4542,2.4542,2.45341,2.4542,397000000.0
2007-07-05 00:45:00,2.45364,2.4542,2.45357,2.4538,406699998.0
2007-07-05 00:50:00,2.4539,2.4541,2.45329,2.45355,363600000.0
2007-07-05 00:55:00,2.454,2.4542,2.4538,2.4538,91200000.0
2007-07-05 01:00:00,2.4538,2.45385,2.4528,2.4529,342200000.0
2007-07-05 01:05:00,2.4529,2.4531,2.4524,2.4528,552400000.0
2007-07-05 01:10:00,2.45275,2.45285,2.4524,2.45275,295800000.0
2007-07-05 01:15:00,2.4526,2.45275,2.4525,2.4527,410800000.0
2007-07-05 01:20:00,2.4526,2.453,2.45239,2.45244,241200000.0
2007-07-05 01:25:00,2.45267,2.453,2.4525,2.4528,140800000.0
2007-07-05 01:30:00,2.4528,2.4528,2.45171,2.45246,152800000.0
2007-07-05 01:35:00,2.4526,2.4527,2.45245,2.4527,310600000.0
2007-07-05 01:40:00,2.4528,2.4528,2.45207,2.45208,214100000.0
2007-07-05 01:45:00,2.4526,2.4526,2.4522,2.4523,213600000.0
2007-07-05 01:50:00,2.45235,2.4524,2.452,2.4522,322000000.0
2007-07-05 01:55:00,2.4522,2.4523,2.4518,2.4523,442900000.0
2007-07-05 02:00:00,2.4522,2.4531,2.4521,2.4527,875199999.0
2007-07-05 02:05:00,2.4527,2.4531,2.45245,2.45255,989700000.0
2007-07-05 02:10:00,2.45255,2.4529,2.45255,2.4527,308000000.0
2007-07-05 02:15:00,2.4527,2.4531,2.45255,2.4531,398200000.0
2007-07-05 02:20:00,2.4531,2.4531,2.4526,2.45285,541200000.0
2007-07-05 02:25:00,2.4529,2.453,2.4527,2.453,625400001.0
2007-07-05 02:30:00,2.453,2.453,2.45226,2.45233,416300000.0
2007-07-05 02:35:00,2.4528,2.4531,2.45252,2.45252,265500000.0
2007-07-05 02:40:00,2.453,2.4531,2.4525,2.45295,804900000.0
2007-07-05 02:45:00,2.45295,2.4533,2.45265,2.4527,686400000.0
2007-07-05 02:50:00,2.45275,2.4529,2.4522,2.4523,2292399999.0
2007-07-05 02:55:00,2.4523,2.4533,2.4521,2.4529,1101699998.0
2007-07-05 03:00:00,2.4529,2.4531,2.4525,2.4525,290800000.0
2007-07-05 03:05:00,2.4526,2.4527,2.4524,2.4527,376800000.0
2007-07-05 03:10:00,2.4527,2.4527,2.4524,2.4527,547600000.0
2007-07-05 03:15:00,2.4527,2.4528,2.4523,2.4525,293400000.0
2007-07-05 03:20:00,2.4525,2.4526,2.4522,2.4524,351800000.0
2007-07-05 03:25:00,2.4524,2.4528,2.45215,2.4526,560000000.0
2007-07-05 03:30:00,2.4526,2.453,2.4525,2.4528,814199999.0
2007-07-05 03:35:00,2.4528,2.4532,2.4527,2.45305,340499999.0
2007-07-05 03:40:00,2.453,2.4532,2.45228,2.4531,279200000.0
2007-07-05 03:45:00,2.4531,2.4531,2.45236,2.453,209600000.0
2007-07-05 03:50:00,2.453,2.4533,2.4529,2.4533,37500000.0
2007-07-05 03:55:00,2.4533,2.4535,2.4527,2.453,787200000.0
2007-07-05 04:00:00,2.453,2.4533,2.4528,2.4528,495200000.0
2007-07-05 04:05:00,2.4528,2.453,2.4525,2.453,364000000.0
2007-07-05 04:10:00,2.453,2.453,2.45234,2.45247,295600001.0
2007-07-05 04:15:00,2.4527,2.4532,2.4524,2.4532,341800000.0
2007-07-05 04:20:00,2.453,2.4533,2.4529,2.4531,252700000.0
2007-07-05 04:25:00,2.4529,2.4531,2.4527,2.4528,231500000.0
2007-07-05 04:30:00,2.4527,2.4528,2.4522,2.4526,246700000.0
2007-07-05 04:35:00,2.4526,2.4527,2.4518,2.45235,850900000.0
2007-07-05 04:40:00,2.45235,2.4526,2.4521,2.4524,653600000.0
2007-07-05 04:45:00,2.4524,2.4527,2.452,2.4523,777199997.0
2007-07-05 04:50:00,2.4523,2.4525,2.4519,2.4523,904999999.0
2007-07-05 04:55:00,2.4524,2.4539,2.4523,2.4531,1151700000.0
2007-07-05 05:00:00,2.4533,2.4534,2.45251,2.45279,569800000.0
2007-07-05 05:05:00,2.45234,2.4535,2.45234,2.4533,88300000.0
2007-07-05 05:10:00,2.4532,2.4533,2.453,2.453,189900000.0
2007-07-05 05:15:00,2.453,2.4533,2.4528,2.45282,124800000.0
2007-07-05 05:20:00,2.4529,2.4531,2.4526,2.4531,385500000.0
2007-07-05 05:25:00,2.453,2.4531,2.4528,2.4529,867799999.0
2007-07-05 05:30:00,2.4529,2.4531,2.4528,2.4531,235500000.0
2007-07-05 05:35:00,2.45218,2.4531,2.45218,2.4531,152700000.0
2007-07-05 05:40:00,2.4531,2.4531,2.4529,2.4529,393600000.0
2007-07-05 05:45:00,2.45237,2.453,2.45229,2.4527,430800000.0
2007-07-05 05:50:00,2.4527,2.4527,2.4521,2.4522,680400000.0
2007-07-05 05:55:00,2.4522,2.4523,2.4518,2.4521,904900000.0
2007-07-05 06:00:00,2.4521,2.4523,2.4519,2.4521,391700000.0
2007-07-05 06:05:00,2.4521,2.4523,2.452,2.4522,291700000.0
2007-07-05 06:10:00,2.45185,2.4522,2.45165,2.452,366100000.0
2007-07-05 06:15:00,2.452,2.4524,2.4518,2.4524,707300000.0
2007-07-05 06:20:00,2.4524,2.4527,2.45235,2.4524,284800000.0
2007-07-05 06:25:00,2.4524,2.4525,2.4523,2.4525,185100000.0
2007-07-05 06:30:00,2.4525,2.4526,2.45235,2.4525,313300000.0
2007-07-05 06:35:00,2.4525,2.4527,2.4523,2.4525,200800000.0
2007-07-05 06:40:00,2.4525,2.4527,2.45208,2.45214,343800000.0
2007-07-05 06:45:00,2.45255,2.4527,2.45255,2.4527,131200000.0
2007-07-05 06:50:00,2.4527,2.4527,2.4527,2.4527,98400000.0
2007-07-05 06:55:00,2.4527,2.4527,2.4525,2.4525,441500000.0
2007-07-05 07:00:00,2.4525,2.4527,2.4522,2.4527,827900000.0
2007-07-05 07:05:00,2.4527,2.4529,2.45213,2.45213,335000001.0
2007-07-05 07:10:00,2.4528,2.453,2.4525,2.4528,1175799999.0
2007-07-05 07:15:00,2.4528,2.4531,2.4524,2.4529,870100000.0
2007-07-05 07:20:00,2.4529,2.4529,2.4526,2.4527,316800000.0
2007-07-05 07:25:00,2.4527,2.4527,2.4525,2.4526,517200000.0
2007-07-05 07:30:00,2.4526,2.453,2.4524,2.4525,727599998.0
2007-07-05 07:35:00,2.4525,2.4527,2.4522,2.4525,398400000.0
2007-07-05 07:40:00,2.4525,2.4528,2.452,2.4523,1193300000.0
2007-07-05 07:45:00,2.4523,2.4527,2.4521,2.4523,496500000.0
2007-07-05 07:50:00,2.4523,2.4525,2.4519,2.4523,799899999.0
2007-07-05 07:55:00,2.4523,2.4523,2.4514,2.45175,562899999.0
2007-07-05 08:00:00,2.45175,2.4519,2.4515,2.4518,1215799997.0
2007-07-05 08:05:00,2.4518,2.4522,2.4517,2.45215,721900000.0
2007-07-05 08:10:00,2.4521,2.4524,2.4519,2.452,1284600001.0
2007-07-05 08:15:00,2.4521,2.45235,2.4517,2.4523,1568099995.0
2007-07-05 08:20:00,2.4523,2.45255,2.4515,2.4522,2178099999.0
2007-07-05 08:25:00,2.4522,2.4538,2.452,2.4532,1511200000.0
2007-07-05 08:30:00,2.4532,2.4533,2.4522,2.4525,2805799999.0
2007-07-05 08:35:00,2.4525,2.4526,2.4518,2.4522,1036699994.0
2007-07-05 08:40:00,2.4522,2.4522,2.4515,2.4519,1847899996.0
2007-07-05 08:45:00,2.4519,2.452,2.4509,2.4514,3664399999.0
2007-07-05 08:50:00,2.4513,2.4516,2.4508,2.45155,3684399995.0
2007-07-05 08:55:00,2.4516,2.4516,2.4504,2.4505,5678100006.0
2007-07-05 09:00:00,2.4504,2.4506,2.4499,2.45,3470600000.0
2007-07-05 09:05:00,2.45,2.4502,2.4496,2.4499,2772000002.0
2007-07-05 09:10:00,2.44995,2.4504,2.4496,2.4497,1564999982.0
2007-07-05 09:15:00,2.4498,2.4502,2.4497,2.44975,1221699998.0
2007-07-05 09:20:00,2.44975,2.4502,2.4495,2.4499,2117500004.0
2007-07-05 09:25:00,2.4499,2.4503,2.4496,2.44975,2540299999.0
2007-07-05 09:30:00,2.4498,2.4499,2.44855,2.4486,2387299996.0
2007-07-05 09:35:00,2.4486,2.449,2.4466,2.4473,3559799988.0
2007-07-05 09:40:00,2.44725,2.4476,2.4471,2.4474,2300200005.0
2007-07-05 09:45:00,2.4474,2.4475,2.4451,2.4454,3597100001.0
2007-07-05 09:50:00,2.4453,2.4454,2.4445,2.445,5635899997.0
2007-07-05 09:55:00,2.445,2.4463,2.4449,2.44615,4418799999.0
2007-07-05 10:00:00,2.44615,2.4464,2.445,2.4453,3642599995.0
2007-07-05 10:05:00,2.4453,2.4459,2.4447,2.445,2886699998.0
2007-07-05 10:10:00,2.4451,2.4457,2.4445,2.4446,3245599994.0
2007-07-05 10:15:00,2.4446,2.4446,2.44375,2.4438,2607199994.0
2007-07-05 10:20:00,2.4438,2.4441,2.4431,2.4437,3805599992.0
2007-07-05 10:25:00,2.4437,2.4449,2.4437,2.4448,2229900001.0
2007-07-05 10:30:00,2.4448,2.4453,2.4448,2.4452,2740699986.0
2007-07-05 10:35:00,2.4452,2.4452,2.4445,2.4446,1980800008.0
2007-07-05 10:40:00,2.4446,2.445,2.4445,2.4449,1100999998.0
2007-07-05 10:45:00,2.4449,2.4454,2.4446,2.4452,1393999998.0
2007-07-05 10:50:00,2.4452,2.4453,2.4446,2.445,2288099993.0
2007-07-05 10:55:00,2.4451,2.4451,2.4442,2.44435,1941099997.0
2007-07-05 11:00:00,2.4444,2.4447,2.444,2.4442,1845200002.0
2007-07-05 11:05:00,2.4442,2.4447,2.44415,2.4444,1483900001.0
2007-07-05 11:10:00,2.4445,2.4445,2.4436,2.4436,3119499999.0
2007-07-05 11:15:00,2.4436,2.444,2.4431,2.4435,2344099998.0
2007-07-05 11:20:00,2.4436,2.4438,2.4432,2.44355,2149499996.0
2007-07-05 11:25:00,2.4436,2.4437,2.4428,2.4429,2104799995.0
2007-07-05 11:30:00,2.443,2.4431,2.4403,2.4413,3335400014.0
2007-07-05 11:35:00,2.4414,2.4423,2.4412,2.4417,2697799993.0
2007-07-05 11:40:00,2.4417,2.4421,2.441,2.4415,3282800008.0
2007-07-05 11:45:00,2.4415,2.4415,2.4399,2.4402,4059500008.0
2007-07-05 11:50:00,2.4401,2.4419,2.4397,2.4412,4743099999.0
2007-07-05 11:55:00,2.4413,2.4417,2.441,2.4412,3957199993.0
2007-07-05 12:00:00,2.44115,2.4418,2.441,2.4416,2312799997.0
2007-07-05 12:05:00,2.4415,2.4429,2.4415,2.4425,2149300000.0
2007-07-05 12:10:00,2.4425,2.4429,2.4416,2.4416,2705200001.0
2007-07-05 12:15:00,2.4416,2.442,2.44155,2.44175,2155499996.0
2007-07-05 12:20:00,2.44175,2.4428,2.4417,2.4427,1709900010.0
2007-07-05 12:25:00,2.4427,2.4438,2.4425,2.4432,2870199999.0
2007-07-05 12:30:00,2.4432,2.4438,2.4428,2.4434,3097599990.0
2007-07-05 12:35:00,2.4434,2.4435,2.4426,2.4426,1272599998.0
2007-07-05 12:40:00,2.4425,2.4427,2.4418,2.4426,2672600000.0
2007-07-05 12:45:00,2.4426,2.443,2.4424,2.4426,1100400000.0
2007-07-05 12:50:00,2.4426,2.4431,2.4422,2.4425,2385499993.0
2007-07-05 12:55:00,2.4423,2.4433,2.4412,2.4414,2804300000.0
2007-07-05 13:00:00,2.4411,2.447,2.4399,2.4463,6398599996.0
2007-07-05 13:05:00,2.4464,2.4484,2.4459,2.4472,5827900004.0
2007-07-05 13:10:00,2.447,2.4484,2.4468,2.44795,3752399996.0
2007-07-05 13:15:00,2.44795,2.4499,2.44775,2.4499,4145199992.0
2007-07-05 13:20:00,2.45,2.4509,2.44965,2.4501,5866999987.0
2007-07-05 13:25:00,2.4501,2.4505,2.4495,2.4495,4918499989.0
2007-07-05 13:30:00,2.4495,2.4503,2.4493,2.44975,4532899978.0
2007-07-05 13:35:00,2.4497,2.4505,2.4494,2.4499,3608300002.0
2007-07-05 13:40:00,2.4499,2.4503,2.4496,2.4496,2282000001.0
2007-07-05 13:45:00,2.4496,2.4501,2.4492,2.44955,2935700001.0
2007-07-05 13:50:00,2.4495,2.4504,2.4491,2.4504,2823599999.0
2007-07-05 13:55:00,2.4504,2.4507,2.4489,2.4492,3146300002.0
2007-07-05 14:00:00,2.4492,2.4494,2.4488,2.44925,2124899996.0
2007-07-05 14:05:00,2.44925,2.4495,2.4487,2.4493,2652864931.0
2007-07-05 14:10:00,2.4493,2.4501,2.4491,2.4499,1847700000.0
2007-07-05 14:15:00,2.4499,2.4501,2.4488,2.4496,3427399996.0
2007-07-05 14:20:00,2.4497,2.45,2.4493,2.45,3535699997.0
2007-07-05 14:25:00,2.45,2.45,2.4493,2.4498,3563500008.0
2007-07-05 14:30:00,2.4498,2.4506,2.449,2.4503,5248400006.0
2007-07-05 14:35:00,2.4503,2.4509,2.4494,2.4497,5874199989.0
2007-07-05 14:40:00,2.4498,2.451,2.4496,2.45015,5294199985.0
2007-07-05 14:45:00,2.45015,2.4514,2.4501,2.4504,5179800007.0
2007-07-05 14:50:00,2.4504,2.4517,2.45,2.4513,5211500000.0
2007-07-05 14:55:00,2.4513,2.4517,2.4503,2.4513,5490900003.0
2007-07-05 15:00:00,2.4513,2.4522,2.4511,2.452,5745399986.0
2007-07-05 15:05:00,2.45205,2.4534,2.4516,2.4531,6071899998.0
2007-07-05 15:10:00,2.4531,2.4543,2.4528,2.454,4990299998.0
2007-07-05 15:15:00,2.454,2.4542,2.453,2.4534,4080200013.0
2007-07-05 15:20:00,2.4533,2.4538,2.4528,2.453,4955399998.0
2007-07-05 15:25:00,2.453,2.4536,2.4528,2.4533,3787999999.0
2007-07-05 15:30:00,2.45335,2.4534,2.45265,2.4528,3588299991.0
2007-07-05 15:35:00,2.4528,2.4529,2.452,2.4521,2710799993.0
2007-07-05 15:40:00,2.4521,2.453,2.452,2.4522,3436000004.0
2007-07-05 15:45:00,2.4522,2.4528,2.4518,2.452,3864199993.0
2007-07-05 15:50:00,2.4519,2.4527,2.4518,2.4519,1981900002.0
2007-07-05 15:55:00,2.4519,2.4526,2.45145,2.4518,3370300000.0
2007-07-05 16:00:00,2.4518,2.4539,2.4507,2.453,4764200005.0
2007-07-05 16:05:00,2.453,2.45355,2.4521,2.4525,3319099988.0
2007-07-05 16:10:00,2.4525,2.4525,2.4518,2.4522,4310499984.0
2007-07-05 16:15:00,2.4522,2.453,2.4518,2.4522,5488999992.0
2007-07-05 16:20:00,2.4522,2.4525,2.4511,2.4513,5632000000.0
2007-07-05 16:25:00,2.4512,2.4513,2.4507,2.45105,4010499991.0
2007-07-05 16:30:00,2.45105,2.45145,2.4504,2.4506,6144099999.0
2007-07-05 16:35:00,2.4506,2.4509,2.4502,2.4508,4530000008.0
2007-07-05 16:40:00,2.4508,2.4511,2.45,2.4503,3362099991.0
2007-07-05 16:45:00,2.4502,2.4506,2.4498,2.4499,5422499980.0
2007-07-05 16:50:00,2.4499,2.4499,2.449,2.4493,5107099983.0
2007-07-05 16:55:00,2.4492,2.4494,2.4482,2.4483,4015799996.0
2007-07-05 17:00:00,2.4483,2.4491,2.4479,2.4481,3945900007.0
2007-07-05 17:05:00,2.448,2.449,2.4478,2.4485,4857199985.0
2007-07-05 17:10:00,2.4485,2.4494,2.4485,2.4486,4126299991.0
2007-07-05 17:15:00,2.4487,2.4489,2.448,2.44835,2970400007.0
2007-07-05 17:20:00,2.4482,2.4488,2.4478,2.4481,4166099991.0
2007-07-05 17:25:00,2.4481,2.4485,2.4479,2.4484,2186699986.0
2007-07-05 17:30:00,2.4484,2.449,2.4482,2.449,2428600000.0
2007-07-05 17:35:00,2.449,2.4493,2.4487,2.449,1641399999.0
2007-07-05 17:40:00,2.449,2.4493,2.4488,2.449,1806000000.0
2007-07-05 17:45:00,2.449,2.4497,2.4489,2.4493,3149499981.0
2007-07-05 17:50:00,2.4493,2.4497,2.4491,2.4493,2314399993.0
2007-07-05 17:55:00,2.4494,2.4495,2.4492,2.4494,893700001.0
2007-07-05 18:00:00,2.4494,2.4496,2.4493,2.4493,1033600004.0
2007-07-05 18:05:00,2.4493,2.4494,2.4487,2.4488,571200000.0
2007-07-05 18:10:00,2.4488,2.4489,2.4479,2.4482,1752900001.0
2007-07-05 18:15:00,2.4483,2.4486,2.4481,2.4485,783700001.0
2007-07-05 18:20:00,2.4486,2.4487,2.4484,2.4485,471600000.0
2007-07-05 18:25:00,2.4485,2.4491,2.4485,2.4489,1275600005.0
2007-07-05 18:30:00,2.4489,2.4489,2.4481,2.4482,2121400006.0
2007-07-05 18:35:00,2.4482,2.4485,2.4479,2.4481,1355199999.0
2007-07-05 18:40:00,2.448,2.4482,2.4479,2.4482,602199996.0
2007-07-05 18:45:00,2.4482,2.4484,2.4479,2.4482,1024600006.0
2007-07-05 18:50:00,2.4482,2.4483,2.44735,2.4483,919175001.0
2007-07-05 18:55:00,2.4483,2.4488,2.4483,2.4486,483000001.0
2007-07-05 19:00:00,2.4486,2.4488,2.4484,2.44855,500500002.0
2007-07-05 19:05:00,2.44855,2.4487,2.4477,2.448,533500000.0
2007-07-05 19:10:00,2.448,2.4486,2.448,2.4483,652400000.0
2007-07-05 19:15:00,2.4483,2.4484,2.4481,2.4482,665200006.0
2007-07-05 19:20:00,2.4482,2.4484,2.448,2.4483,487799998.0
2007-07-05 19:25:00,2.4483,2.4486,2.4481,2.4482,735500000.0
2007-07-05 19:30:00,2.4482,2.4484,2.4479,2.448,784900001.0
2007-07-05 19:35:00,2.448,2.4485,2.448,2.4485,573000000.0
2007-07-05 19:40:00,2.4485,2.4486,2.4482,2.4486,527599998.0
2007-07-05 19:45:00,2.4486,2.4486,2.4481,2.4483,235200001.0
2007-07-05 19:50:00,2.4483,2.4486,2.4483,2.4486,149200000.0
2007-07-05 19:55:00,2.4486,2.4486,2.4482,2.4482,290400000.0
2007-07-05 20:00:00,2.4482,2.4484,2.448,2.448,554100000.0
2007-07-05 20:05:00,2.448,2.4481,2.4476,2.4479,314400000.0
2007-07-05 20:10:00,2.4479,2.4482,2.4478,2.4478,318300000.0
2007-07-05 20:15:00,2.4478,2.448,2.4477,2.4477,682200000.0
2007-07-05 20:20:00,2.4477,2.4481,2.4476,2.448,463900000.0
2007-07-05 20:25:00,2.448,2.4486,2.4479,2.4485,386300000.0
2007-07-05 20:30:00,2.4486,2.4487,2.44774,2.44807,445600000.0
2007-07-05 20:35:00,2.4483,2.4488,2.4481,2.4486,661399999.0
2007-07-05 20:40:00,2.4486,2.449,2.4484,2.4484,1214899999.0
2007-07-05 20:45:00,2.4484,2.4487,2.4483,2.44845,464800000.0
2007-07-05 20:50:00,2.4486,2.4494,2.44845,2.449,964700001.0
2007-07-05 20:55:00,2.449,2.449,2.4486,2.4488,569100000.0
2007-07-05 21:00:00,2.4488,2.449,2.4483,2.4487,838500000.0
2007-07-05 21:05:00,2.4487,2.449,2.44835,2.4489,817699999.0
2007-07-05 21:10:00,2.4489,2.4492,2.4488,2.4488,823800000.0
2007-07-05 21:15:00,2.4489,2.449,2.4486,2.4489,238100000.0
2007-07-05 21:20:00,2.4489,2.4489,2.4489,2.4489,20200000.0
2007-07-05 21:25:00,2.4489,2.449,2.4488,2.4489,88900000.0
2007-07-05 21:30:00,2.4489,2.4489,2.4486,2.44875,181000002.0
2007-07-05 21:35:00,2.44875,2.4492,2.4487,2.4489,648600000.0
2007-07-05 21:40:00,2.4489,2.4492,2.44865,2.4487,281000000.0
2007-07-05 21:45:00,2.4486,2.4489,2.4486,2.4489,163200001.0
2007-07-05 21:50:00,2.4488,2.4491,2.4487,2.449,569599997.0
2007-07-05 21:55:00,2.44905,2.4492,2.4485,2.4489,627100002.0
2007-07-05 22:00:00,2.4488,2.4491,2.44855,2.449,450300000.0
2007-07-05 22:05:00,2.44895,2.44895,2.4486,2.4488,468300000.0
2007-07-05 22:10:00,2.4488,2.4494,2.4486,2.4486,915899997.0
2007-07-05 22:15:00,2.4486,2.4489,2.4485,2.4489,445900000.0
2007-07-05 22:20:00,2.4489,2.4489,2.44827,2.4488,252300000.0
2007-07-05 22:25:00,2.4489,2.4492,2.44799,2.4486,471600000.0
2007-07-05 22:30:00,2.4486,2.449,2.44849,2.449,360600000.0
2007-07-05 22:35:00,2.449,2.4495,2.4489,2.449,715800004.0
2007-07-05 22:40:00,2.4491,2.4496,2.4484,2.4486,1182800001.0
2007-07-05 22:45:00,2.4486,2.449,2.4482,2.4483,565899999.0
2007-07-05 22:50:00,2.4483,2.4487,2.4483,2.44855,405800000.0
2007-07-05 22:55:00,2.44855,2.4491,2.4484,2.4487,455200000.0
2007-07-05 23:00:00,2.4484,2.4489,2.4483,2.4489,164300000.0
2007-07-05 23:05:00,2.4489,2.4489,2.44845,2.44855,342600001.0
2007-07-05 23:10:00,2.4485,2.4492,2.4485,2.4492,648800005.0
2007-07-05 23:15:00,2.4492,2.4492,2.4488,2.4488,348700001.0
2007-07-05 23:20:00,2.4488,2.449,2.4488,2.4489,556500004.0
2007-07-05 23:25:00,2.4488,2.4496,2.4487,2.4492,1135699997.0
2007-07-05 23:30:00,2.4492,2.4494,2.449,2.4492,405099998.0
2007-07-05 23:35:00,2.4492,2.44955,2.4491,2.44935,420000001.0
2007-07-05 23:40:00,2.4493,2.44945,2.4488,2.4494,403000000.0
2007-07-05 23:45:00,2.4494,2.44965,2.4488,2.449,273200000.0
2007-07-05 23:50:00,2.449,2.4496,2.44842,2.4492,572500000.0
2007-07-05 23:55:00,2.44925,2.4498,2.44905,2.4496,361200000.0
2007-07-06 00:00:00,2.4496,2.4497,2.4492,2.4492,338200000.0
2007-07-06 00:05:00,2.4492,2.4492,2.4487,2.44895,235200001.0
2007-07-06 00:10:00,2.44895,2.449,2.44842,2.44895,153500000.0
2007-07-06 00:15:00,2.44869,2.4489,2.44861,2.44885,300800000.0
2007-07-06 00:20:00,2.4489,2.44955,2.4489,2.44945,147500000.0
2007-07-06 00:25:00,2.44945,2.4495,2.44884,2.4495,411600000.0
2007-07-06 00:30:00,2.4495,2.4497,2.4488,2.4491,668800000.0
2007-07-06 00:35:00,2.4492,2.4494,2.4484,2.4492,575100000.0
2007-07-06 00:40:00,2.44915,2.4495,2.4489,2.4491,370699999.0
2007-07-06 00:45:00,2.449,2.4498,2.449,2.4495,430100000.0
2007-07-06 00:50:00,2.44945,2.4498,2.4491,2.4492,343700000.0
2007-07-06 00:55:00,2.4491,2.4494,2.4491,2.4494,279400000.0
2007-07-06 01:00:00,2.4494,2.4497,2.4488,2.44925,1022300000.0
2007-07-06 01:05:00,2.4493,2.4494,2.4492,2.44935,251400000.0
2007-07-06 01:10:00,2.4494,2.4496,2.4491,2.4491,608700000.0
2007-07-06 01:15:00,2.4491,2.4492,2.4485,2.4485,675699998.0
2007-07-06 01:20:00,2.4485,2.4487,2.4485,2.4486,240099999.0
2007-07-06 01:25:00,2.4486,2.4492,2.4486,2.4488,322300001.0
2007-07-06 01:30:00,2.4489,2.4491,2.4487,2.4491,605800000.0
2007-07-06 01:35:00,2.4491,2.4491,2.4485,2.4489,470600000.0
2007-07-06 01:40:00,2.4488,2.4496,2.44865,2.4495,558200000.0
2007-07-06 01:45:00,2.4493,2.4497,2.44869,2.4494,745100000.0
2007-07-06 01:50:00,2.4494,2.4495,2.4484,2.4487,382600000.0
2007-07-06 01:55:00,2.4487,2.4489,2.4486,2.4487,246199999.0
2007-07-06 02:00:00,2.4487,2.4492,2.4482,2.4486,363500000.0
2007-07-06 02:05:00,2.4486,2.4489,2.4483,2.4486,727500002.0
2007-07-06 02:10:00,2.4486,2.44865,2.4481,2.4484,544400000.0
2007-07-06 02:15:00,2.4485,2.449,2.4484,2.449,412500000.0
2007-07-06 02:20:00,2.449,2.4492,2.4485,2.4485,502100001.0
2007-07-06 02:25:00,2.4485,2.4486,2.4479,2.4481,1290299999.0
2007-07-06 02:30:00,2.4481,2.4486,2.448,2.4485,582400001.0
2007-07-06 02:35:00,2.4485,2.4489,2.4484,2.4486,660100000.0
2007-07-06 02:40:00,2.4486,2.4493,2.4484,2.4492,1124500000.0
2007-07-06 02:45:00,2.4492,2.4498,2.4492,2.4498,1298899997.0
2007-07-06 02:50:00,2.4498,2.4498,2.4492,2.4493,467200000.0
2007-07-06 02:55:00,2.4493,2.45,2.4493,2.4496,1146900008.0
2007-07-06 03:00:00,2.4496,2.4502,2.44945,2.4496,1212800000.0
2007-07-06 03:05:00,2.4496,2.45,2.4495,2.4498,577000001.0
2007-07-06 03:10:00,2.4498,2.45,2.44927,2.4497,361600004.0
2007-07-06 03:15:00,2.4497,2.4498,2.4494,2.44955,635600000.0
2007-07-06 03:20:00,2.44955,2.4499,2.4495,2.4496,317300000.0
2007-07-06 03:25:00,2.4497,2.4497,2.4494,2.4495,613100000.0
2007-07-06 03:30:00,2.4498,2.4498,2.4494,2.44955,836200003.0
2007-07-06 03:35:00,2.4496,2.4498,2.4493,2.4495,438300000.0
2007-07-06 03:40:00,2.4495,2.4499,2.4495,2.4499,300800000.0
2007-07-06 03:45:00,2.45,2.4501,2.44932,2.4496,496200000.0
2007-07-06 03:50:00,2.4496,2.4498,2.4495,2.4496,357500001.0
2007-07-06 03:55:00,2.4496,2.4496,2.4494,2.4495,226800000.0
2007-07-06 04:00:00,2.4495,2.4495,2.4489,2.4495,231200000.0
2007-07-06 04:05:00,2.4495,2.4497,2.4494,2.4494,360800000.0
2007-07-06 04:10:00,2.4494,2.4497,2.4494,2.4496,642800005.0
2007-07-06 04:15:00,2.4496,2.4496,2.4491,2.4494,502800000.0
2007-07-06 04:20:00,2.4495,2.4496,2.4492,2.4494,705500000.0
2007-07-06 04:25:00,2.4494,2.45,2.4494,2.4496,756900002.0
2007-07-06 04:30:00,2.4496,2.4497,2.44908,2.4496,152500000.0
2007-07-06 04:35:00,2.4496,2.4497,2.4495,2.4496,246700000.0
2007-07-06 04:40:00,2.4495,2.4498,2.4491,2.4496,512600000.0
2007-07-06 04:45:00,2.4496,2.4498,2.4494,2.4495,477200001.0
2007-07-06 04:50:00,2.4495,2.45,2.4494,2.4495,345300000.0
2007-07-06 04:55:00,2.44899,2.4496,2.44899,2.4493,564500000.0
2007-07-06 05:00:00,2.4495,2.4502,2.4494,2.4496,450500000.0
2007-07-06 05:05:00,2.4496,2.45,2.4495,2.4495,415399999.0
2007-07-06 05:10:00,2.44926,2.4502,2.4491,2.4497,429600000.0
2007-07-06 05:15:00,2.4498,2.4502,2.4496,2.4502,494500000.0
2007-07-06 05:20:00,2.4503,2.4503,2.4496,2.4497,301999999.0
2007-07-06 05:25:00,2.4497,2.4498,2.4496,2.4496,276800000.0
2007-07-06 05:30:00,2.4497,2.4497,2.44876,2.4494,237600000.0
2007-07-06 05:35:00,2.4494,2.4497,2.4494,2.4496,143500000.0
2007-07-06 05:40:00,2.4495,2.4497,2.4494,2.44945,413300000.0
2007-07-06 05:45:00,2.44945,2.4496,2.4491,2.4494,598300000.0
2007-07-06 05:50:00,2.4494,2.4498,2.4492,2.4494,925500003.0
2007-07-06 05:55:00,2.4494,2.4497,2.4489,2.4489,849700000.0
2007-07-06 06:00:00,2.4489,2.4492,2.4483,2.4487,1856800003.0
2007-07-06 06:05:00,2.4487,2.4487,2.4481,2.4485,1143000002.0
2007-07-06 06:10:00,2.4485,2.4491,2.44845,2.4489,864500000.0
2007-07-06 06:15:00,2.449,2.4502,2.4489,2.4496,1398600004.0
2007-07-06 06:20:00,2.4498,2.45,2.4492,2.4496,908699998.0
2007-07-06 06:25:00,2.4496,2.4502,2.4494,2.4499,597500000.0
2007-07-06 06:30:00,2.4499,2.4505,2.4499,2.4504,612399997.0
2007-07-06 06:35:00,2.4504,2.4506,2.4501,2.4504,668000000.0
2007-07-06 06:40:00,2.4504,2.4507,2.4501,2.4502,636800000.0
2007-07-06 06:45:00,2.4501,2.4502,2.4497,2.4499,1092700000.0
2007-07-06 06:50:00,2.4499,2.45,2.4494,2.4497,829799998.0
2007-07-06 06:55:00,2.4497,2.4499,2.4495,2.4496,897700000.0
2007-07-06 07:00:00,2.4496,2.4498,2.4493,2.4493,739899998.0
2007-07-06 07:05:00,2.4495,2.4496,2.4493,2.4495,724800002.0
2007-07-06 07:10:00,2.4495,2.4496,2.4495,2.4495,530000000.0
2007-07-06 07:15:00,2.4495,2.4495,2.4493,2.44945,413400000.0
2007-07-06 07:20:00,2.44945,2.4497,2.4493,2.4496,1100699998.0
2007-07-06 07:25:00,2.4496,2.4504,2.4496,2.4503,816000000.0
2007-07-06 07:30:00,2.4503,2.4505,2.4501,2.4504,586400000.0
2007-07-06 07:35:00,2.4504,2.4505,2.4503,2.4503,360000000.0
2007-07-06 07:40:00,2.4503,2.4508,2.4501,2.4505,1196300003.0
2007-07-06 07:45:00,2.4505,2.4505,2.4493,2.4503,2283399997.0
2007-07-06 07:50:00,2.4503,2.4506,2.4498,2.4498,2022299989.0
2007-07-06 07:55:00,2.4498,2.4505,2.4496,2.4501,2664199999.0
2007-07-06 08:00:00,2.4501,2.4504,2.4492,2.4498,2293600000.0
2007-07-06 08:05:00,2.4498,2.45,2.4492,2.4494,1308600000.0
2007-07-06 08:10:00,2.4495,2.4497,2.4491,2.4495,1087200000.0
2007-07-06 08:15:00,2.4495,2.4499,2.4489,2.4492,1690200000.0
2007-07-06 08:20:00,2.4492,2.45,2.449,2.4498,1118500000.0
2007-07-06 08:25:00,2.4498,2.4503,2.4497,2.44975,1079899997.0
2007-07-06 08:30:00,2.44975,2.45015,2.4487,2.4495,4422400002.0
2007-07-06 08:35:00,2.4495,2.4505,2.4488,2.4494,3464799998.0
2007-07-06 08:40:00,2.4494,2.4496,2.4484,2.4491,3632199997.0
2007-07-06 08:45:00,2.449,2.4495,2.4487,2.4493,2287000002.0
2007-07-06 08:50:00,2.4493,2.45,2.449,2.4493,2116700002.0
2007-07-06 08:55:00,2.4493,2.4504,2.4491,2.44995,3766500012.0
2007-07-06 09:00:00,2.44995,2.45065,2.4495,2.4503,4055900010.0
2007-07-06 09:05:00,2.4503,2.4503,2.4497,2.4499,1933500001.0
2007-07-06 09:10:00,2.4499,2.4501,2.4488,2.449,3155899994.0
2007-07-06 09:15:00,2.449,2.4498,2.4486,2.44945,2981100001.0
2007-07-06 09:20:00,2.4495,2.4502,2.4494,2.44985,2173000005.0
2007-07-06 09:25:00,2.4498,2.4499,2.44895,2.4491,1688700000.0
2007-07-06 09:30:00,2.4492,2.4497,2.4491,2.4495,2161900002.0
2007-07-06 09:35:00,2.4495,2.4497,2.4493,2.4495,891699997.0
2007-07-06 09:40:00,2.4495,2.4495,2.4489,2.44915,2297700002.0
2007-07-06 09:45:00,2.44915,2.4497,2.44915,2.4497,1746900002.0
2007-07-06 09:50:00,2.4497,2.4505,2.4495,2.4503,1608499997.0
2007-07-06 09:55:00,2.4503,2.4511,2.4497,2.4498,2824800006.0
2007-07-06 10:00:00,2.44985,2.4512,2.4496,2.4505,2523500002.0
2007-07-06 10:05:00,2.4505,2.4515,2.4499,2.4511,2499700004.0
2007-07-06 10:10:00,2.4511,2.45185,2.4504,2.4515,3239599995.0
2007-07-06 10:15:00,2.4513,2.4519,2.4512,2.4517,1951700003.0
2007-07-06 10:20:00,2.4517,2.452,2.4506,2.4509,2767400014.0
2007-07-06 10:25:00,2.4509,2.4513,2.4497,2.4498,2568399994.0
2007-07-06 10:30:00,2.4499,2.4525,2.4499,2.4506,2385300002.0
2007-07-06 10:35:00,2.4506,2.4515,2.4504,2.45095,2612700013.0
2007-07-06 10:40:00,2.4509,2.4518,2.4507,2.4515,2259699995.0
2007-07-06 10:45:00,2.4515,2.45205,2.4506,2.4509,2732099995.0
2007-07-06 10:50:00,2.4509,2.4516,2.4507,2.4513,2217500001.0
2007-07-06 10:55:00,2.4512,2.4514,2.4509,2.45105,1572799996.0
2007-07-06 11:00:00,2.451,2.4514,2.4507,2.4507,1171500000.0
2007-07-06 11:05:00,2.4506,2.4511,2.4504,2.4506,2052600000.0
2007-07-06 11:10:00,2.4506,2.4513,2.4506,2.4506,2167399997.0
2007-07-06 11:15:00,2.4506,2.4515,2.4505,2.4515,1734400000.0
2007-07-06 11:20:00,2.4514,2.4518,2.4512,2.4517,1257799999.0
2007-07-06 11:25:00,2.4517,2.4517,2.4514,2.4516,1607099998.0
2007-07-06 11:30:00,2.4516,2.4519,2.4512,2.4513,2114399996.0
2007-07-06 11:35:00,2.4513,2.4519,2.4513,2.4518,1681900006.0
2007-07-06 11:40:00,2.4518,2.4518,2.45125,2.4516,1816300002.0
2007-07-06 11:45:00,2.4516,2.4516,2.4507,2.4508,2348000004.0
2007-07-06 11:50:00,2.4508,2.4516,2.4507,2.4516,2438399992.0
2007-07-06 11:55:00,2.4516,2.4522,2.4513,2.452,2811899992.0
2007-07-06 12:00:00,2.452,2.4535,2.4515,2.4531,2999399999.0
2007-07-06 12:05:00,2.4532,2.4534,2.4526,2.4527,2358600001.0
2007-07-06 12:10:00,2.4527,2.4532,2.4526,2.4531,2293999997.0
2007-07-06 12:15:00,2.45305,2.45305,2.4523,2.4525,2390800002.0
2007-07-06 12:20:00,2.4525,2.4525,2.4517,2.4524,2664499995.0
2007-07-06 12:25:00,2.4524,2.4532,2.4522,2.4531,2202899994.0
2007-07-06 12:30:00,2.4531,2.454,2.45295,2.4537,1391599997.0
2007-07-06 12:35:00,2.4536,2.4539,2.45325,2.4537,2425500002.0
2007-07-06 12:40:00,2.4537,2.4546,2.4536,2.4538,2272599995.0
2007-07-06 12:45:00,2.4538,2.4541,2.4533,2.45405,2031100000.0
2007-07-06 12:50:00,2.45405,2.4541,2.4525,2.453,2685100015.0
2007-07-06 12:55:00,2.453,2.4533,2.4525,2.4531,2282500004.0
2007-07-06 13:00:00,2.453,2.4534,2.4527,2.4528,2981800014.0
2007-07-06 13:05:00,2.4527,2.4531,2.4526,2.453,1492599996.0
2007-07-06 13:10:00,2.453,2.4538,2.4528,2.45365,1324400002.0
2007-07-06 13:15:00,2.45365,2.4538,2.4526,2.4527,2722900002.0
2007-07-06 13:20:00,2.4527,2.4532,2.4525,2.4532,1713700000.0
2007-07-06 13:25:00,2.4532,2.4538,2.4529,2.4536,2177299998.0
2007-07-06 13:30:00,2.4537,2.4541,2.4533,2.45345,1887000003.0
2007-07-06 13:35:00,2.4536,2.454,2.4528,2.4533,2111400001.0
2007-07-06 13:40:00,2.4534,2.4535,2.4527,2.4531,2953599990.0
2007-07-06 13:45:00,2.4532,2.4532,2.4522,2.4526,2735899992.0
2007-07-06 13:50:00,2.45255,2.4527,2.4521,2.4521,1959900002.0
2007-07-06 13:55:00,2.4521,2.4541,2.4521,2.45365,3371100009.0
2007-07-06 14:00:00,2.45365,2.454,2.4532,2.4534,2759400002.0
2007-07-06 14:05:00,2.4534,2.4537,2.4523,2.4523,3004799998.0
2007-07-06 14:10:00,2.4525,2.4531,2.4523,2.4523,2431799989.0
2007-07-06 14:15:00,2.4523,2.4524,2.4515,2.4515,2089699998.0
2007-07-06 14:20:00,2.4515,2.4526,2.4511,2.4524,2474799995.0
2007-07-06 14:25:00,2.4524,2.4529,2.4503,2.4517,1960300002.0
2007-07-06 14:30:00,2.45115,2.4531,2.4499,2.4529,4277100003.0
2007-07-06 14:35:00,2.4529,2.45345,2.4519,2.4521,3833100001.0
2007-07-06 14:40:00,2.452,2.4531,2.4517,2.453,3496099996.0
2007-07-06 14:45:00,2.4529,2.4543,2.4529,2.4533,3674200000.0
2007-07-06 14:50:00,2.4533,2.4533,2.4516,2.4517,3288399995.0
2007-07-06 14:55:00,2.4517,2.4522,2.4504,2.4509,3403800000.0
2007-07-06 15:00:00,2.4509,2.4517,2.45,2.4501,2790500005.0
2007-07-06 15:05:00,2.45,2.4504,2.4487,2.44955,4237000010.0
2007-07-06 15:10:00,2.4495,2.4502,2.4492,2.4497,3739099998.0
2007-07-06 15:15:00,2.44965,2.4505,2.4493,2.4496,3738799999.0
2007-07-06 15:20:00,2.44945,2.4501,2.4486,2.44895,3431000005.0
2007-07-06 15:25:00,2.4489,2.4497,2.4488,2.44945,3349799990.0
2007-07-06 15:30:00,2.44945,2.4499,2.4494,2.4497,2418200007.0
2007-07-06 15:35:00,2.4497,2.4498,2.4491,2.4498,1223900004.0
2007-07-06 15:40:00,2.4498,2.4503,2.4493,2.44935,1742600001.0
2007-07-06 15:45:00,2.4494,2.4499,2.4491,2.4496,1226399996.0
2007-07-06 15:50:00,2.4496,2.4498,2.4494,2.4495,1099200001.0
2007-07-06 15:55:00,2.4496,2.45,2.4493,2.4499,1620399999.0
2007-07-06 16:00:00,2.4499,2.4504,2.4494,2.4502,2590400004.0
2007-07-06 16:05:00,2.4502,2.4506,2.4499,2.45005,2724799998.0
2007-07-06 16:10:00,2.45005,2.4503,2.448,2.4484,3423700006.0
2007-07-06 16:15:00,2.4482,2.4492,2.4478,2.4487,4661899994.0
2007-07-06 16:20:00,2.4487,2.4494,2.448,2.4491,3460400000.0
2007-07-06 16:25:00,2.4491,2.4498,2.4487,2.4489,2641499999.0
2007-07-06 16:30:00,2.4489,2.4501,2.4485,2.44995,2111400004.0
2007-07-06 16:35:00,2.44995,2.4503,2.4496,2.4497,2050300001.0
2007-07-06 16:40:00,2.4497,2.4501,2.4487,2.4495,2240400003.0
2007-07-06 16:45:00,2.4495,2.4503,2.4494,2.4497,1644700000.0
2007-07-06 16:50:00,2.4497,2.4505,2.4495,2.45,900799999.0
2007-07-06 16:55:00,2.4501,2.4515,2.45,2.45125,1821500004.0
2007-07-06 17:00:00,2.4513,2.4517,2.4512,2.4514,1500600001.0
2007-07-06 17:05:00,2.4514,2.4516,2.4508,2.45085,1925299998.0
2007-07-06 17:10:00,2.45085,2.4516,2.45065,2.4514,1186100000.0
2007-07-06 17:15:00,2.4514,2.4516,2.45035,2.4505,2002099997.0
2007-07-06 17:20:00,2.4504,2.4506,2.45,2.4503,2156299995.0
2007-07-06 17:25:00,2.4503,2.4506,2.4501,2.4504,1401600001.0
2007-07-06 17:30:00,2.4504,2.4512,2.4503,2.451,1635399996.0
2007-07-06 17:35:00,2.451,2.4514,2.4508,2.4508,1289599999.0
2007-07-06 17:40:00,2.4509,2.4514,2.4508,2.4512,1896700000.0
2007-07-06 17:45:00,2.4512,2.4512,2.45015,2.4507,1998700000.0
2007-07-06 17:50:00,2.4507,2.451,2.4503,2.4503,1367300000.0
2007-07-06 17:55:00,2.4503,2.4506,2.4499,2.4504,1455000004.0
2007-07-06 18:00:00,2.4504,2.4508,2.4501,2.4504,1103000001.0
2007-07-06 18:05:00,2.4504,2.4507,2.4503,2.4505,633300000.0
2007-07-06 18:10:00,2.4505,2.4509,2.4502,2.4505,821900000.0
2007-07-06 18:15:00,2.4506,2.4506,2.44995,2.4501,860999998.0
2007-07-06 18:20:00,2.4502,2.4504,2.45,2.4504,384400000.0
2007-07-06 18:25:00,2.4504,2.4505,2.4498,2.4503,847500000.0
2007-07-06 18:30:00,2.4503,2.4504,2.45,2.4502,581600000.0
2007-07-06 18:35:00,2.4503,2.4507,2.4497,2.4501,813699998.0
2007-07-06 18:40:00,2.4501,2.4502,2.44938,2.45,1373562500.0
2007-07-06 18:45:00,2.4501,2.4504,2.4499,2.4503,417900000.0
2007-07-06 18:50:00,2.4503,2.4506,2.4498,2.4499,300000000.0
2007-07-06 18:55:00,2.4501,2.4501,2.4493,2.4495,446000000.0
2007-07-06 19:00:00,2.4495,2.4504,2.4495,2.4499,860999998.0
2007-07-06 19:05:00,2.4499,2.4502,2.4495,2.4502,436800000.0
2007-07-06 19:10:00,2.4498,2.4504,2.4498,2.4504,461300000.0
2007-07-06 19:15:00,2.4504,2.4506,2.44978,2.44981,592400000.0
2007-07-06 19:20:00,2.4504,2.4506,2.4502,2.4502,172500000.0
2007-07-06 19:25:00,2.45025,2.4508,2.4502,2.4506,342800000.0
2007-07-06 19:30:00,2.4506,2.4506,2.4493,2.4493,496400000.0
2007-07-06 19:35:00,2.4493,2.45,2.44865,2.45,503000001.0
2007-07-06 19:40:00,2.4499,2.45,2.4498,2.4498,57600000.0
2007-07-06 19:45:00,2.4498,2.4506,2.4497,2.4499,647100000.0
2007-07-06 19:50:00,2.4499,2.45,2.4497,2.4498,82400000.0
2007-07-06 19:55:00,2.4497,2.4501,2.44955,2.4501,142500000.0
2007-07-06 20:00:00,2.4501,2.4501,2.44927,2.4501,558500000.0
2007-07-06 20:05:00,2.4501,2.4501,2.4499,2.45,253200000.0
2007-07-06 20:10:00,2.45,2.4503,2.4499,2.4502,183000000.0
2007-07-06 20:15:00,2.4502,2.4503,2.4495,2.4499,484400000.0
2007-07-06 20:20:00,2.45,2.4501,2.4497,2.4499,321700000.0
2007-07-06 20:25:00,2.45,2.4501,2.4499,2.45,128000000.0
2007-07-06 20:30:00,2.45,2.4505,2.45,2.4504,199700000.0
2007-07-06 20:35:00,2.4504,2.4504,2.4497,2.4502,348800000.0
2007-07-06 20:40:00,2.4502,2.4504,2.4499,2.4504,532200000.0
2007-07-06 20:45:00,2.4504,2.4504,2.44975,2.4498,809200000.0
2007-07-06 20:50:00,2.4499,2.4501,2.4497,2.4498,275200000.0
2007-07-06 20:55:00,2.4498,2.4498,2.4491,2.4492,368900000.0
2007-07-06 21:00:00,2.4491,2.4495,2.4487,2.4493,521800000.0
2007-07-06 21:05:00,2.4494,2.4495,2.44885,2.4493,224700000.0
2007-07-06 21:10:00,2.4493,2.4496,2.4493,2.4494,164800000.0
2007-07-06 21:15:00,2.4494,2.44955,2.4493,2.44955,163200000.0
2007-07-06 21:20:00,2.4496,2.4498,2.44879,2.4491,568600000.0
2007-07-06 21:25:00,2.4493,2.4494,2.449,2.4491,331600000.0
2007-07-06 21:30:00,2.4491,2.4493,2.44885,2.4491,269299998.0
2007-07-06 21:35:00,2.4491,2.4491,2.4487,2.4489,204800000.0
2007-07-06 21:40:00,2.4489,2.4493,2.4485,2.4493,184900000.0
2007-07-06 21:45:00,2.4493,2.4494,2.4486,2.4486,290600000.0
2007-07-06 21:50:00,2.4486,2.4496,2.4486,2.4495,264600000.0
2007-07-06 21:55:00,2.4495,2.4501,2.4494,2.4496,734500000.0
2007-07-06 22:00:00,2.4496,2.4502,2.4493,2.4497,424000000.0
2007-07-06 22:05:00,2.44975,2.4499,2.44928,2.44959,373400000.0
2007-07-06 22:10:00,2.44965,2.4497,2.4493,2.4495,118400000.0
2007-07-06 22:15:00,2.4495,2.4497,2.4493,2.4497,172800000.0
2007-07-06 22:20:00,2.4496,2.44975,2.4493,2.4495,176500000.0
2007-07-06 22:25:00,2.44955,2.4498,2.4491,2.4497,251200000.0
2007-07-06 22:30:00,2.4497,2.44995,2.44935,2.4495,138200000.0
2007-07-06 22:35:00,2.4495,2.4497,2.449,2.449,182800000.0
2007-07-06 22:40:00,2.449,2.4492,2.4485,2.4485,333800000.0
2007-07-06 22:45:00,2.4485,2.449,2.4482,2.4484,234200000.0
2007-07-06 22:50:00,2.4484,2.44875,2.4478,2.4482,519300000.0
2007-07-06 22:55:00,2.4482,2.4494,2.4482,2.4486,346600000.0
2007-07-08 23:00:00,2.44872,2.449,2.44791,2.4489,99200000.0
2007-07-08 23:05:00,2.449,2.4493,2.4488,2.4492,72400000.0
2007-07-08 23:10:00,2.44923,2.4496,2.449,2.44952,225000000.0
2007-07-08 23:15:00,2.4493,2.4496,2.4489,2.4493,168600000.0
2007-07-08 23:20:00,2.4493,2.4495,2.4492,2.4492,142500000.0
2007-07-08 23:25:00,2.4493,2.4494,2.44907,2.4493,79000000.0
2007-07-08 23:30:00,2.4493,2.4493,2.4492,2.4492,121000000.0
2007-07-08 23:35:00,2.4492,2.4492,2.44836,2.449,263400000.0
2007-07-08 23:40:00,2.449,2.449,2.44848,2.4488,207200000.0
2007-07-08 23:45:00,2.4487,2.449,2.4481,2.4489,159500000.0
2007-07-08 23:50:00,2.4488,2.4489,2.44841,2.4489,535800000.0
2007-07-08 23:55:00,2.4489,2.44918,2.4485,2.44875,583000000.0
2007-07-09 00:00:00,2.449,2.4493,2.44835,2.4491,337800000.0
2007-07-09 00:05:00,2.4491,2.4492,2.449,2.4492,138200000.0
2007-07-09 00:10:00,2.4491,2.4491,2.44855,2.4489,235200000.0
2007-07-09 00:15:00,2.4489,2.4491,2.4486,2.4489,208400000.0
2007-07-09 00:20:00,2.4489,2.4492,2.4486,2.4489,97100000.0
2007-07-09 00:25:00,2.4487,2.4492,2.4486,2.4489,88500000.0
2007-07-09 00:30:00,2.4488,2.4492,2.4488,2.4491,73400000.0
2007-07-09 00:35:00,2.4489,2.4492,2.44871,2.4491,53700000.0
2007-07-09 00:40:00,2.4492,2.4492,2.44844,2.4491,834700000.0
2007-07-09 00:45:00,2.4493,2.45,2.4491,2.4497,98800000.0
2007-07-09 00:50:00,2.4497,2.4503,2.4495,2.4496,238900000.0
2007-07-09 00:55:00,2.4498,2.45,2.4494,2.4495,139800000.0
2007-07-09 01:00:00,2.4496,2.4497,2.4491,2.4496,208200000.0
2007-07-09 01:05:00,2.4495,2.4497,2.449,2.4496,296900000.0
2007-07-09 01:10:00,2.4496,2.4499,2.44935,2.44972,218000000.0
2007-07-09 01:15:00,2.4498,2.4499,2.4494,2.44985,180900000.0
2007-07-09 01:20:00,2.4498,2.4498,2.4495,2.4496,177200000.0
2007-07-09 01:25:00,2.4496,2.4499,2.4495,2.4498,154000000.0
2007-07-09 01:30:00,2.4498,2.45015,2.44965,2.4499,353000000.0
2007-07-09 01:35:00,2.45,2.45,2.44965,2.4497,132000000.0
2007-07-09 01:40:00,2.4497,2.4498,2.44907,2.4497,128000000.0
2007-07-09 01:45:00,2.44965,2.4497,2.4493,2.44955,467300000.0
2007-07-09 01:50:00,2.4495,2.4503,2.44906,2.4502,609900000.0
2007-07-09 01:55:00,2.4502,2.4502,2.4496,2.4497,251600000.0
2007-07-09 02:00:00,2.4497,2.4503,2.4496,2.44985,1072300000.0
2007-07-09 02:05:00,2.4499,2.4507,2.4497,2.4506,601000000.0
2007-07-09 02:10:00,2.4506,2.4512,2.4501,2.4509,381200000.0
2007-07-09 02:15:00,2.45095,2.4512,2.4507,2.4509,419200000.0
2007-07-09 02:20:00,2.4509,2.451,2.4507,2.45095,175200000.0
2007-07-09 02:25:00,2.4509,2.451,2.4507,2.4509,260000000.0
2007-07-09 02:30:00,2.4509,2.4513,2.45085,2.451,331200000.0
2007-07-09 02:35:00,2.451,2.451,2.4503,2.4506,508300000.0
2007-07-09 02:40:00,2.4505,2.4509,2.45018,2.45055,578400000.0
2007-07-09 02:45:00,2.45075,2.4509,2.4507,2.4507,93600000.0
2007-07-09 02:50:00,2.45033,2.4512,2.45003,2.4509,416800000.0
2007-07-09 02:55:00,2.4508,2.4509,2.4505,2.4507,511200000.0
2007-07-09 03:00:00,2.4508,2.4512,2.45018,2.45065,670500000.0
2007-07-09 03:05:00,2.4506,2.4514,2.4502,2.4504,1199700000.0
2007-07-09 03:10:00,2.4504,2.4506,2.45,2.4503,667200000.0
2007-07-09 03:15:00,2.4503,2.4507,2.4502,2.4505,366200001.0
2007-07-09 03:20:00,2.4504,2.45095,2.4504,2.4508,522400000.0
2007-07-09 03:25:00,2.45075,2.4508,2.4502,2.4506,695200000.0
2007-07-09 03:30:00,2.4506,2.4508,2.44996,2.4506,1057600000.0
2007-07-09 03:35:00,2.4507,2.451,2.4504,2.45065,739300006.0
2007-07-09 03:40:00,2.4507,2.4509,2.4506,2.4509,508800000.0
2007-07-09 03:45:00,2.4509,2.4509,2.4505,2.4506,633300000.0
2007-07-09 03:50:00,2.4506,2.4507,2.45,2.45039,646000000.0
2007-07-09 03:55:00,2.44995,2.451,2.44995,2.451,507600000.0
2007-07-09 04:00:00,2.451,2.451,2.4506,2.4508,256700000.0
2007-07-09 04:05:00,2.4508,2.451,2.44953,2.4507,832800000.0
2007-07-09 04:10:00,2.45042,2.4509,2.45004,2.4503,816900000.0
2007-07-09 04:15:00,2.4503,2.4509,2.4502,2.4503,620700000.0
2007-07-09 04:20:00,2.4503,2.4505,2.4502,2.4502,240500000.0
2007-07-09 04:25:00,2.4503,2.4506,2.45,2.45,397900000.0
2007-07-09 04:30:00,2.4504,2.4506,2.45,2.4504,525000000.0
2007-07-09 04:35:00,2.4504,2.4506,2.4502,2.4503,214700000.0
2007-07-09 04:40:00,2.4503,2.4507,2.45002,2.45006,95000000.0
2007-07-09 04:45:00,2.45009,2.4509,2.44989,2.4509,151200000.0
2007-07-09 04:50:00,2.4508,2.451,2.45005,2.451,627600000.0
2007-07-09 04:55:00,2.4508,2.4508,2.4505,2.4506,121400000.0
2007-07-09 05:00:00,2.4507,2.451,2.45029,2.4503,214400000.0
2007-07-09 05:05:00,2.4509,2.4512,2.45029,2.45062,284000000.0
2007-07-09 05:10:00,2.4509,2.4511,2.4505,2.45085,284000000.0
2007-07-09 05:15:00,2.4509,2.451,2.4508,2.451,155000000.0
2007-07-09 05:20:00,2.451,2.4512,2.4508,2.4509,427600000.0
2007-07-09 05:25:00,2.4509,2.4511,2.4509,2.4509,147200000.0
2007-07-09 05:30:00,2.45047,2.451,2.45024,2.4508,1324499998.0
2007-07-09 05:35:00,2.4508,2.4511,2.4504,2.4509,526600002.0
2007-07-09 05:40:00,2.4509,2.4512,2.4509,2.451,320800000.0
2007-07-09 05:45:00,2.451,2.451,2.4501,2.4501,645600000.0
2007-07-09 05:50:00,2.4502,2.4503,2.4496,2.4501,453100000.0
2007-07-09 05:55:00,2.4501,2.4503,2.4497,2.4499,524400000.0
2007-07-09 06:00:00,2.45,2.4505,2.4497,2.4503,429300000.0
2007-07-09 06:05:00,2.4503,2.4506,2.4501,2.4504,249800000.0
2007-07-09 06:10:00,2.4503,2.4504,2.4502,2.4504,223200000.0
2007-07-09 06:15:00,2.4504,2.4504,2.4501,2.4503,190600000.0
2007-07-09 06:20:00,2.4503,2.4504,2.44976,2.45003,270400000.0
2007-07-09 06:25:00,2.4504,2.4507,2.4502,2.4505,266600000.0
2007-07-09 06:30:00,2.4505,2.451,2.4504,2.4507,593000000.0
2007-07-09 06:35:00,2.4507,2.4511,2.4505,2.451,440000000.0
2007-07-09 06:40:00,2.4511,2.4511,2.45044,2.45044,664300000.0
2007-07-09 06:45:00,2.4511,2.4515,2.4511,2.4513,123200000.0
2007-07-09 06:50:00,2.4513,2.4513,2.45074,2.4512,350400000.0
2007-07-09 06:55:00,2.4512,2.4517,2.451,2.4512,360600000.0
2007-07-09 07:00:00,2.4512,2.4516,2.4512,2.4514,124900000.0
2007-07-09 07:05:00,2.4514,2.4514,2.45085,2.4509,177600000.0
2007-07-09 07:10:00,2.4503,2.4509,2.44962,2.44991,869500000.0
2007-07-09 07:15:00,2.44991,2.4507,2.44952,2.45055,448300000.0
2007-07-09 07:20:00,2.4506,2.4506,2.4503,2.45045,350200000.0
2007-07-09 07:25:00,2.4504,2.4506,2.4503,2.45055,714300005.0
2007-07-09 07:30:00,2.4506,2.4506,2.4502,2.4504,556800000.0
2007-07-09 07:35:00,2.4504,2.4505,2.4502,2.4502,667000000.0
2007-07-09 07:40:00,2.4503,2.4505,2.45,2.45045,590800000.0
2007-07-09 07:45:00,2.45045,2.45045,2.4499,2.4502,440000000.0
2007-07-09 07:50:00,2.4502,2.4506,2.4501,2.4504,855800000.0
2007-07-09 07:55:00,2.4504,2.4504,2.4495,2.4496,860400000.0
2007-07-09 08:00:00,2.4496,2.4499,2.4491,2.4494,972300000.0
2007-07-09 08:05:00,2.4494,2.4495,2.4485,2.4489,1162000001.0
2007-07-09 08:10:00,2.4488,2.4495,2.4485,2.44935,1046200001.0
2007-07-09 08:15:00,2.44935,2.4499,2.4485,2.44945,1170600001.0
2007-07-09 08:20:00,2.4495,2.4508,2.4493,2.4507,1301899993.0
2007-07-09 08:25:00,2.4507,2.451,2.4502,2.4503,709000000.0
2007-07-09 08:30:00,2.4503,2.45045,2.45015,2.4503,717300000.0
2007-07-09 08:35:00,2.4503,2.4503,2.4497,2.4499,1157899997.0
2007-07-09 08:40:00,2.4499,2.4502,2.4496,2.4498,999500001.0
2007-07-09 08:45:00,2.4498,2.4502,2.4495,2.4495,871200004.0
2007-07-09 08:50:00,2.4495,2.4496,2.4484,2.4486,1463499995.0
2007-07-09 08:55:00,2.4486,2.4491,2.4485,2.4491,2119400005.0
2007-07-09 09:00:00,2.449,2.4513,2.449,2.4511,2079000000.0
2007-07-09 09:05:00,2.4513,2.4515,2.4507,2.4514,1201600001.0
2007-07-09 09:10:00,2.4514,2.4514,2.4494,2.4497,2172800003.0
2007-07-09 09:15:00,2.4497,2.4502,2.4496,2.4498,1568000001.0
2007-07-09 09:20:00,2.44965,2.45,2.4486,2.4492,2622100004.0
2007-07-09 09:25:00,2.4492,2.4492,2.4481,2.4485,3072500000.0
2007-07-09 09:30:00,2.4484,2.4487,2.4478,2.4486,3390900005.0
2007-07-09 09:35:00,2.4486,2.4491,2.4482,2.4488,3123899979.0
2007-07-09 09:40:00,2.449,2.4497,2.4486,2.4488,1944600012.0
2007-07-09 09:45:00,2.4489,2.4494,2.44855,2.44895,2294599996.0
2007-07-09 09:50:00,2.449,2.45,2.44895,2.4498,1983800000.0
2007-07-09 09:55:00,2.4499,2.4516,2.4497,2.4516,2410099998.0
2007-07-09 10:00:00,2.4515,2.4528,2.4513,2.45215,1958599998.0
2007-07-09 10:05:00,2.4521,2.4522,2.451,2.4511,1782200004.0
2007-07-09 10:10:00,2.4511,2.4516,2.4511,2.4515,2231099998.0
2007-07-09 10:15:00,2.4513,2.4514,2.4503,2.4508,2917799999.0
2007-07-09 10:20:00,2.4508,2.4512,2.4497,2.4499,2106300001.0
2007-07-09 10:25:00,2.45,2.4511,2.4496,2.4507,3069199994.0
2007-07-09 10:30:00,2.4507,2.4507,2.4484,2.45,3495700005.0
2007-07-09 10:35:00,2.45,2.4511,2.4495,2.4508,4235299995.0
2007-07-09 10:40:00,2.4508,2.4524,2.4507,2.4517,5191300004.0
2007-07-09 10:45:00,2.4517,2.4523,2.4514,2.4521,3375400005.0
2007-07-09 10:50:00,2.4521,2.4523,2.4512,2.4514,3839300008.0
2007-07-09 10:55:00,2.4514,2.4515,2.4504,2.45055,3972999997.0
2007-07-09 11:00:00,2.4506,2.4508,2.45,2.45,3746700003.0
2007-07-09 11:05:00,2.45,2.4517,2.4499,2.4517,3838099983.0
2007-07-09 11:10:00,2.4517,2.4519,2.4509,2.4512,3613999996.0
2007-07-09 11:15:00,2.4512,2.4512,2.4504,2.45055,2646699998.0
2007-07-09 11:20:00,2.4505,2.4506,2.4499,2.4501,2264500000.0
2007-07-09 11:25:00,2.4502,2.4508,2.45,2.4507,3363500004.0
2007-07-09 11:30:00,2.4507,2.4512,2.4503,2.4504,2873500001.0
2007-07-09 11:35:00,2.4504,2.4509,2.4498,2.4499,2808800003.0
2007-07-09 11:40:00,2.4499,2.4504,2.4498,2.4504,1769000001.0
2007-07-09 11:45:00,2.4504,2.4504,2.4488,2.449,2498600000.0
2007-07-09 11:50:00,2.449,2.4493,2.449,2.4491,1256900000.0
2007-07-09 11:55:00,2.4491,2.4494,2.4488,2.4493,1141699999.0
2007-07-09 12:00:00,2.4493,2.4499,2.4493,2.4497,1990099998.0
2007-07-09 12:05:00,2.4497,2.4502,2.4494,2.45,1984100003.0
2007-07-09 12:10:00,2.45,2.4504,2.4495,2.44965,2254699995.0
2007-07-09 12:15:00,2.4497,2.4502,2.4495,2.4502,2367800001.0
2007-07-09 12:20:00,2.45,2.4504,2.45,2.45,932900000.0
2007-07-09 12:25:00,2.45,2.4509,2.45,2.4508,1718200004.0
2007-07-09 12:30:00,2.4509,2.4511,2.4507,2.45095,1214599999.0
2007-07-09 12:35:00,2.4509,2.451,2.4504,2.4505,974299998.0
2007-07-09 12:40:00,2.4504,2.4508,2.4503,2.4505,744600000.0
2007-07-09 12:45:00,2.4505,2.451,2.4505,2.4506,1403399996.0
2007-07-09 12:50:00,2.4506,2.4512,2.4501,2.4501,1534200004.0
2007-07-09 12:55:00,2.4501,2.4503,2.4497,2.4501,2413899998.0
2007-07-09 13:00:00,2.4501,2.4504,2.4497,2.4501,1734699999.0
2007-07-09 13:05:00,2.4501,2.4507,2.4499,2.45,1991800001.0
2007-07-09 13:10:00,2.45005,2.4504,2.44975,2.4499,2205499990.0
2007-07-09 13:15:00,2.4499,2.45005,2.4494,2.4496,1704099995.0
2007-07-09 13:20:00,2.4496,2.4499,2.44945,2.44955,1512900002.0
2007-07-09 13:25:00,2.44955,2.4499,2.4494,2.4498,1114300000.0
2007-07-09 13:30:00,2.4498,2.4501,2.4496,2.45,1716699993.0
2007-07-09 13:35:00,2.4499,2.4506,2.4498,2.4504,1382300006.0
2007-07-09 13:40:00,2.4504,2.4505,2.4502,2.4505,1089300005.0
2007-07-09 13:45:00,2.45045,2.4506,2.4499,2.45015,2378899999.0
2007-07-09 13:50:00,2.4502,2.4505,2.45,2.4502,1180799997.0
2007-07-09 13:55:00,2.4504,2.4507,2.4501,2.4506,558000002.0
2007-07-09 14:00:00,2.4506,2.4511,2.4505,2.4511,1501800003.0
2007-07-09 14:05:00,2.4511,2.4515,2.4509,2.4514,854700000.0
2007-07-09 14:10:00,2.4514,2.45235,2.4512,2.4517,3206200000.0
2007-07-09 14:15:00,2.4517,2.4521,2.4508,2.452,3218599999.0
2007-07-09 14:20:00,2.4518,2.4521,2.4517,2.452,2130400001.0
2007-07-09 14:25:00,2.4521,2.4522,2.4511,2.4512,2093199999.0
2007-07-09 14:30:00,2.4512,2.4516,2.4511,2.4515,1127199998.0
2007-07-09 14:35:00,2.4515,2.4517,2.4512,2.4514,1201000000.0
2007-07-09 14:40:00,2.4514,2.452,2.4513,2.4516,2788000002.0
2007-07-09 14:45:00,2.4516,2.4519,2.4515,2.4516,1678699998.0
2007-07-09 14:50:00,2.4515,2.4518,2.451,2.4512,1587300001.0
2007-07-09 14:55:00,2.4512,2.4515,2.451,2.4512,1643700000.0
2007-07-09 15:00:00,2.4513,2.4513,2.4507,2.4508,1385900000.0
2007-07-09 15:05:00,2.4509,2.451,2.4504,2.4504,2298600002.0
2007-07-09 15:10:00,2.4505,2.4505,2.45,2.45,1789700000.0
2007-07-09 15:15:00,2.45,2.4505,2.4498,2.4505,1621300000.0
2007-07-09 15:20:00,2.4505,2.4506,2.4496,2.4501,1709500001.0
2007-07-09 15:25:00,2.4501,2.4501,2.4495,2.4498,1347600001.0
2007-07-09 15:30:00,2.4498,2.4505,2.4498,2.4503,1110900000.0
2007-07-09 15:35:00,2.4503,2.4506,2.45,2.4505,1585699999.0
2007-07-09 15:40:00,2.4505,2.4508,2.4503,2.4507,898200003.0
2007-07-09 15:45:00,2.4507,2.45145,2.4506,2.4512,2478200007.0
2007-07-09 15:50:00,2.4512,2.4521,2.4511,2.4515,2930500006.0
2007-07-09 15:55:00,2.4515,2.4522,2.4513,2.4522,3175199999.0
2007-07-09 16:00:00,2.4522,2.4525,2.4517,2.45175,1938899996.0
2007-07-09 16:05:00,2.45175,2.452,2.4517,2.4518,1141999996.0
2007-07-09 16:10:00,2.4519,2.4521,2.4516,2.4517,1214499999.0
2007-07-09 16:15:00,2.4517,2.4523,2.4517,2.452,1792500012.0
2007-07-09 16:20:00,2.45195,2.4521,2.4511,2.4513,2211600010.0
2007-07-09 16:25:00,2.4513,2.4515,2.451,2.4513,1545300003.0
2007-07-09 16:30:00,2.4513,2.4516,2.4512,2.4515,2355000010.0
2007-07-09 16:35:00,2.45145,2.45165,2.4508,2.4509,2290700008.0
2007-07-09 16:40:00,2.4509,2.451,2.4503,2.4504,2461200001.0
2007-07-09 16:45:00,2.4505,2.4513,2.4504,2.4505,1885399988.0
2007-07-09 16:50:00,2.4506,2.4506,2.44995,2.4503,2678699999.0
2007-07-09 16:55:00,2.4503,2.4514,2.4501,2.4514,2704799997.0
2007-07-09 17:00:00,2.4514,2.4522,2.451,2.4519,3099700000.0
2007-07-09 17:05:00,2.4519,2.4525,2.4517,2.45235,1458599998.0
2007-07-09 17:10:00,2.45235,2.4527,2.452,2.4525,1260100000.0
2007-07-09 17:15:00,2.4525,2.45275,2.45195,2.45235,2657500011.0
2007-07-09 17:20:00,2.45235,2.4525,2.4521,2.4524,2392500010.0
2007-07-09 17:25:00,2.4524,2.453,2.4524,2.4529,3093000009.0
2007-07-09 17:30:00,2.4529,2.453,2.4525,2.4525,2307699998.0
2007-07-09 17:35:00,2.4525,2.4529,2.4523,2.4528,1612999998.0
2007-07-09 17:40:00,2.4527,2.4534,2.4524,2.4532,1784800005.0
2007-07-09 17:45:00,2.4532,2.4544,2.4532,2.454,1002400000.0
2007-07-09 17:50:00,2.454,2.4549,2.45385,2.4541,1046200000.0
2007-07-09 17:55:00,2.4541,2.4546,2.4539,2.454,1155299999.0
2007-07-09 18:00:00,2.454,2.4545,2.454,2.4543,1595199997.0
2007-07-09 18:05:00,2.4543,2.4543,2.4539,2.4541,611900000.0
2007-07-09 18:10:00,2.4541,2.4547,2.4538,2.4541,838200000.0
2007-07-09 18:15:00,2.4541,2.4546,2.4541,2.4542,480800000.0
2007-07-09 18:20:00,2.4542,2.4546,2.4542,2.4544,801600000.0
2007-07-09 18:25:00,2.4544,2.4547,2.4542,2.4546,903300000.0
2007-07-09 18:30:00,2.4546,2.4555,2.454,2.45425,1942399998.0
2007-07-09 18:35:00,2.45425,2.4547,2.4541,2.4546,713900000.0
2007-07-09 18:40:00,2.4545,2.4545,2.4537,2.4541,472800001.0
2007-07-09 18:45:00,2.4541,2.4545,2.4537,2.4544,520000000.0
2007-07-09 18:50:00,2.4544,2.4544,2.45335,2.4543,1107099999.0
2007-07-09 18:55:00,2.4542,2.4544,2.4535,2.4537,686900000.0
2007-07-09 19:00:00,2.4538,2.4539,2.4534,2.4537,712000000.0
2007-07-09 19:05:00,2.4537,2.454,2.4536,2.4537,1078700000.0
2007-07-09 19:10:00,2.4538,2.4542,2.4537,2.4539,807700000.0
2007-07-09 19:15:00,2.454,2.454,2.4535,2.4538,1117400001.0
2007-07-09 19:20:00,2.4538,2.4538,2.4534,2.4536,748900000.0
2007-07-09 19:25:00,2.4536,2.4536,2.4527,2.4527,1016999997.0
2007-07-09 19:30:00,2.4527,2.4531,2.4526,2.4529,653200000.0
2007-07-09 19:35:00,2.4529,2.453,2.45208,2.4528,1723800000.0
2007-07-09 19:40:00,2.4526,2.4529,2.4524,2.4528,770700003.0
2007-07-09 19:45:00,2.4528,2.4533,2.4527,2.4533,458800000.0
2007-07-09 19:50:00,2.4533,2.4533,2.4523,2.4531,509000003.0
2007-07-09 19:55:00,2.4531,2.4533,2.453,2.453,488499998.0
2007-07-09 20:00:00,2.453,2.4532,2.45205,2.45252,528000001.0
2007-07-09 20:05:00,2.4528,2.453,2.4527,2.4528,399400000.0
2007-07-09 20:10:00,2.4528,2.4531,2.45275,2.4528,320800000.0
2007-07-09 20:15:00,2.4528,2.453,2.4523,2.4524,345700001.0
2007-07-09 20:20:00,2.4526,2.4527,2.4524,2.4524,362400000.0
2007-07-09 20:25:00,2.4524,2.4526,2.4522,2.4523,512000000.0
2007-07-09 20:30:00,2.4522,2.4529,2.4521,2.4525,462000000.0
2007-07-09 20:35:00,2.4526,2.4528,2.4524,2.4525,380700000.0
2007-07-09 20:40:00,2.4525,2.4528,2.4523,2.4525,318800000.0
2007-07-09 20:45:00,2.4525,2.4525,2.4513,2.4518,962500000.0
2007-07-09 20:50:00,2.4518,2.4521,2.4515,2.4515,957500000.0
2007-07-09 20:55:00,2.4515,2.4517,2.4502,2.4503,1040199998.0
2007-07-09 21:00:00,2.4504,2.4508,2.45,2.4507,412100000.0
2007-07-09 21:05:00,2.4507,2.4508,2.4505,2.4507,378400000.0
2007-07-09 21:10:00,2.4506,2.4511,2.4505,2.4506,660200000.0
2007-07-09 21:15:00,2.4508,2.4512,2.4506,2.451,446099999.0
2007-07-09 21:20:00,2.4511,2.4512,2.4506,2.4507,155600000.0
2007-07-09 21:25:00,2.4507,2.4509,2.4507,2.4508,80000000.0
2007-07-09 21:30:00,2.4508,2.4512,2.4508,2.4512,244000000.0
2007-07-09 21:35:00,2.4511,2.4516,2.4511,2.4514,168800000.0
2007-07-09 21:40:00,2.4514,2.4514,2.4509,2.4509,404500000.0
2007-07-09 21:45:00,2.451,2.4513,2.4508,2.4509,327600000.0
2007-07-09 21:50:00,2.4509,2.451,2.45037,2.45037,369500000.0
2007-07-09 21:55:00,2.451,2.4511,2.451,2.4511,80400000.0
2007-07-09 22:00:00,2.451,2.4514,2.4509,2.4513,787400000.0
2007-07-09 22:05:00,2.4513,2.4519,2.45125,2.4518,244800000.0
2007-07-09 22:10:00,2.4518,2.452,2.4516,2.452,345500002.0
2007-07-09 22:15:00,2.452,2.4521,2.4514,2.4514,337500002.0
2007-07-09 22:20:00,2.4515,2.4515,2.4512,2.4513,283200000.0
2007-07-09 22:25:00,2.4513,2.452,2.4512,2.4517,685600000.0
2007-07-09 22:30:00,2.4517,2.4519,2.4515,2.4519,555200000.0
2007-07-09 22:35:00,2.4519,2.4519,2.4511,2.4513,400000000.0
2007-07-09 22:40:00,2.4513,2.4521,2.4513,2.4518,564500000.0
2007-07-09 22:45:00,2.4518,2.4518,2.4514,2.4514,245200000.0
2007-07-09 22:50:00,2.4514,2.4516,2.4511,2.4516,454100000.0
2007-07-09 22:55:00,2.4516,2.4518,2.4515,2.4517,445000000.0
2007-07-09 23:00:00,2.4517,2.4518,2.4515,2.4515,111200000.0
2007-07-09 23:05:00,2.4515,2.4519,2.45104,2.4515,268800000.0
2007-07-09 23:10:00,2.4515,2.4515,2.4507,2.45115,507100000.0
2007-07-09 23:15:00,2.4511,2.45125,2.45056,2.45125,210000000.0
2007-07-09 23:20:00,2.45125,2.4513,2.4508,2.4508,107100000.0
2007-07-09 23:25:00,2.4508,2.4514,2.4508,2.45115,428200000.0
2007-07-09 23:30:00,2.4511,2.4514,2.4504,2.4506,329600000.0
2007-07-09 23:35:00,2.4506,2.4511,2.4506,2.4508,243600000.0
2007-07-09 23:40:00,2.4508,2.4511,2.4505,2.4511,269400000.0
2007-07-09 23:45:00,2.4511,2.4511,2.4507,2.451,139200000.0
2007-07-09 23:50:00,2.451,2.4511,2.4503,2.4506,500600000.0
2007-07-09 23:55:00,2.4506,2.4513,2.4505,2.4513,333600000.0
2007-07-10 00:00:00,2.4513,2.45205,2.4513,2.4515,442100000.0
2007-07-10 00:05:00,2.4515,2.45185,2.45085,2.4509,481700000.0
2007-07-10 00:10:00,2.4509,2.4509,2.45048,2.4509,139300000.0
2007-07-10 00:15:00,2.4509,2.4509,2.45037,2.4508,191600000.0
2007-07-10 00:20:00,2.45085,2.45085,2.4507,2.4508,234400000.0
2007-07-10 00:25:00,2.4508,2.4511,2.4507,2.45105,174000000.0
2007-07-10 00:30:00,2.45105,2.4512,2.45061,2.45115,235600000.0
2007-07-10 00:35:00,2.45115,2.4518,2.45075,2.4508,248400000.0
2007-07-10 00:40:00,2.4508,2.45125,2.4508,2.45115,211300000.0
2007-07-10 00:45:00,2.45088,2.4513,2.45063,2.451,252000000.0
2007-07-10 00:50:00,2.451,2.45115,2.451,2.4511,248000000.0
2007-07-10 00:55:00,2.4511,2.4516,2.4509,2.4511,499200000.0
2007-07-10 01:00:00,2.4512,2.4519,2.4509,2.4512,340200000.0
2007-07-10 01:05:00,2.4513,2.4516,2.4511,2.4513,223500000.0
2007-07-10 01:10:00,2.4513,2.4513,2.45086,2.4513,154400000.0
2007-07-10 01:15:00,2.4512,2.4513,2.45091,2.4513,245200000.0
2007-07-10 01:20:00,2.4513,2.4515,2.45107,2.45145,217200000.0
2007-07-10 01:25:00,2.4515,2.45155,2.45135,2.4515,202600000.0
2007-07-10 01:30:00,2.4515,2.4519,2.4513,2.4519,376800000.0
2007-07-10 01:35:00,2.4519,2.452,2.45142,2.4517,247500000.0
2007-07-10 01:40:00,2.4517,2.4519,2.45091,2.45102,173600000.0
2007-07-10 01:45:00,2.45087,2.4519,2.45087,2.4516,264700000.0
2007-07-10 01:50:00,2.4516,2.4517,2.45145,2.4517,226000000.0
2007-07-10 01:55:00,2.4517,2.4517,2.4514,2.4516,504300000.0
2007-07-10 02:00:00,2.4516,2.452,2.45155,2.4517,667800000.0
2007-07-10 02:05:00,2.4518,2.452,2.4515,2.4517,700800004.0
2007-07-10 02:10:00,2.4516,2.4517,2.4515,2.4517,306400000.0
2007-07-10 02:15:00,2.45133,2.4518,2.45108,2.4515,445900000.0
2007-07-10 02:20:00,2.4515,2.4515,2.4512,2.4513,372800000.0
2007-07-10 02:25:00,2.4513,2.452,2.4512,2.4516,734099999.0
2007-07-10 02:30:00,2.4516,2.4518,2.4514,2.4515,455899996.0
2007-07-10 02:35:00,2.4515,2.4521,2.4515,2.4518,897700000.0
2007-07-10 02:40:00,2.4517,2.4521,2.45155,2.4521,675500000.0
2007-07-10 02:45:00,2.4521,2.4521,2.4514,2.4517,401700000.0
2007-07-10 02:50:00,2.45165,2.45195,2.45155,2.45185,1218199998.0
2007-07-10 02:55:00,2.4519,2.4521,2.4517,2.4517,644500000.0
2007-07-10 03:00:00,2.4517,2.4518,2.45165,2.4517,252200000.0
2007-07-10 03:05:00,2.4517,2.4519,2.45155,2.45185,312400000.0
2007-07-10 03:10:00,2.4518,2.4519,2.4515,2.4515,333800000.0
2007-07-10 03:15:00,2.4515,2.4518,2.4513,2.4515,541100000.0
2007-07-10 03:20:00,2.4515,2.452,2.4509,2.452,768000000.0
2007-07-10 03:25:00,2.452,2.452,2.4516,2.4518,742299999.0
2007-07-10 03:30:00,2.45175,2.452,2.4514,2.4518,639400000.0
2007-07-10 03:35:00,2.4519,2.4527,2.4519,2.4524,531700000.0
2007-07-10 03:40:00,2.4525,2.4527,2.4524,2.45255,198000000.0
2007-07-10 03:45:00,2.45255,2.45255,2.4523,2.4524,213200000.0
2007-07-10 03:50:00,2.4524,2.453,2.4523,2.453,498700000.0
2007-07-10 03:55:00,2.453,2.4534,2.45285,2.45335,339600000.0
2007-07-10 04:00:00,2.4533,2.45345,2.45247,2.45247,617300000.0
2007-07-10 04:05:00,2.45315,2.4534,2.4531,2.4533,416000000.0
2007-07-10 04:10:00,2.4532,2.4533,2.45315,2.4532,162400000.0
2007-07-10 04:15:00,2.4532,2.4533,2.45232,2.4531,224300000.0
2007-07-10 04:20:00,2.4531,2.4532,2.45223,2.453,373400000.0
2007-07-10 04:25:00,2.453,2.45325,2.4527,2.453,395800000.0
2007-07-10 04:30:00,2.453,2.4533,2.45275,2.45285,472600000.0
2007-07-10 04:35:00,2.4529,2.4531,2.4527,2.453,272400000.0
2007-07-10 04:40:00,2.453,2.4531,2.45214,2.45265,244200000.0
2007-07-10 04:45:00,2.45248,2.4531,2.45246,2.4531,172700000.0
2007-07-10 04:50:00,2.45271,2.4531,2.45211,2.45267,816299998.0
2007-07-10 04:55:00,2.4531,2.4534,2.45238,2.45265,174700000.0
2007-07-10 05:00:00,2.45325,2.45325,2.453,2.4532,285600000.0
2007-07-10 05:05:00,2.4531,2.4533,2.45295,2.4532,363700000.0
2007-07-10 05:10:00,2.4532,2.4537,2.4532,2.4536,374600000.0
2007-07-10 05:15:00,2.4536,2.4537,2.45335,2.4536,119200000.0
2007-07-10 05:20:00,2.45355,2.4536,2.4534,2.45345,239200000.0
2007-07-10 05:25:00,2.4535,2.4535,2.4532,2.4534,332400000.0
2007-07-10 05:30:00,2.4534,2.4534,2.453,2.4531,686100004.0
2007-07-10 05:35:00,2.4531,2.4537,2.453,2.4535,699800001.0
2007-07-10 05:40:00,2.4535,2.4537,2.4534,2.45355,198400000.0
2007-07-10 05:45:00,2.4535,2.45355,2.4535,2.4535,139600000.0
2007-07-10 05:50:00,2.4535,2.45355,2.45345,2.45355,76400000.0
2007-07-10 05:55:00,2.45355,2.45385,2.4535,2.4538,572400000.0
2007-07-10 06:00:00,2.4538,2.4543,2.45375,2.454,502800000.0
2007-07-10 06:05:00,2.454,2.4544,2.4538,2.4538,915599998.0
2007-07-10 06:10:00,2.45395,2.4543,2.4537,2.4537,1012800001.0
2007-07-10 06:15:00,2.4536,2.4541,2.4535,2.4535,542600001.0
2007-07-10 06:20:00,2.4534,2.4535,2.45335,2.4534,300300000.0
2007-07-10 06:25:00,2.4534,2.4534,2.4531,2.4531,236400000.0
2007-07-10 06:30:00,2.4531,2.45315,2.45225,2.45295,204600000.0
2007-07-10 06:35:00,2.453,2.4537,2.4526,2.4535,1004699997.0
2007-07-10 06:40:00,2.4535,2.4536,2.4531,2.45325,708200000.0
2007-07-10 06:45:00,2.4532,2.4536,2.45258,2.45296,803200001.0
2007-07-10 06:50:00,2.4534,2.4536,2.4534,2.4535,227600000.0
2007-07-10 06:55:00,2.4535,2.454,2.4535,2.4537,685600000.0
2007-07-10 07:00:00,2.45365,2.4554,2.4524,2.454,2418600000.0
2007-07-10 07:05:00,2.454,2.4542,2.4533,2.454,2280300000.0
2007-07-10 07:10:00,2.454,2.4544,2.4533,2.4534,1498200000.0
2007-07-10 07:15:00,2.4535,2.454,2.4526,2.4526,1644700000.0
2007-07-10 07:20:00,2.4526,2.4532,2.4524,2.4532,911599999.0
2007-07-10 07:25:00,2.4534,2.4536,2.4529,2.4533,1168799998.0
2007-07-10 07:30:00,2.4533,2.4536,2.4528,2.4532,972100000.0
2007-07-10 07:35:00,2.4532,2.4538,2.4524,2.4536,1327100000.0
2007-07-10 07:40:00,2.4535,2.45385,2.4532,2.4536,1199699997.0
2007-07-10 07:45:00,2.4536,2.4538,2.4531,2.4537,1335000000.0
2007-07-10 07:50:00,2.4538,2.454,2.4526,2.45335,1839800003.0
2007-07-10 07:55:00,2.4534,2.4537,2.4523,2.4535,1658500003.0
2007-07-10 08:00:00,2.45355,2.4539,2.45315,2.4534,1574200000.0
2007-07-10 08:05:00,2.4534,2.4543,2.4533,2.4539,1698000003.0
2007-07-10 08:10:00,2.45385,2.454,2.4532,2.454,1468100000.0
2007-07-10 08:15:00,2.4539,2.4542,2.45305,2.4536,3171700000.0
2007-07-10 08:20:00,2.4536,2.4545,2.4535,2.454,3123600000.0
2007-07-10 08:25:00,2.454,2.4544,2.4537,2.45415,1763600001.0
2007-07-10 08:30:00,2.4542,2.4545,2.45315,2.4534,3141999999.0
2007-07-10 08:35:00,2.4537,2.45405,2.4528,2.4536,3088000004.0
2007-07-10 08:40:00,2.4536,2.4537,2.45275,2.4532,3373700007.0
2007-07-10 08:45:00,2.4532,2.4536,2.4526,2.4526,4093499996.0
2007-07-10 08:50:00,2.4528,2.4528,2.4516,2.4518,3046499996.0
2007-07-10 08:55:00,2.4519,2.4521,2.45115,2.4514,2821699989.0
2007-07-10 09:00:00,2.4514,2.4526,2.4514,2.4516,2274799999.0
2007-07-10 09:05:00,2.4516,2.4517,2.4497,2.4498,3843500011.0
2007-07-10 09:10:00,2.4498,2.4507,2.44965,2.4507,3982899996.0
2007-07-10 09:15:00,2.4507,2.4514,2.4507,2.4509,2510099988.0
2007-07-10 09:20:00,2.4509,2.4512,2.4504,2.451,3271400001.0
2007-07-10 09:25:00,2.451,2.451,2.4498,2.4501,1672900002.0
2007-07-10 09:30:00,2.4501,2.4504,2.4499,2.4503,1709899995.0
2007-07-10 09:35:00,2.4502,2.4508,2.4502,2.4505,1631400002.0
2007-07-10 09:40:00,2.4506,2.451,2.4503,2.4505,3302599995.0
2007-07-10 09:45:00,2.4506,2.4508,2.4501,2.4503,3538300003.0
2007-07-10 09:50:00,2.4503,2.4505,2.4501,2.4504,1572900001.0
2007-07-10 09:55:00,2.4504,2.45045,2.4498,2.4499,2775000002.0
2007-07-10 10:00:00,2.4499,2.4507,2.4498,2.4501,3172699995.0
2007-07-10 10:05:00,2.4502,2.4503,2.4491,2.4492,2373100001.0
2007-07-10 10:10:00,2.4491,2.4494,2.4483,2.4493,4878399997.0
2007-07-10 10:15:00,2.4492,2.4496,2.4489,2.4491,4160199987.0
2007-07-10 10:20:00,2.4491,2.4501,2.4487,2.4489,3063700003.0
2007-07-10 10:25:00,2.4489,2.4493,2.4476,2.4477,3425199996.0
2007-07-10 10:30:00,2.4477,2.4492,2.4476,2.4492,4604600000.0
2007-07-10 10:35:00,2.4491,2.4498,2.4487,2.4495,3892599996.0
2007-07-10 10:40:00,2.4495,2.4499,2.4492,2.4493,3517799991.0
2007-07-10 10:45:00,2.4493,2.4494,2.4488,2.4489,3471199990.0
2007-07-10 10:50:00,2.4489,2.4489,2.4474,2.4479,2937099993.0
2007-07-10 10:55:00,2.4479,2.4485,2.44715,2.4472,2423000000.0
2007-07-10 11:00:00,2.4472,2.4477,2.4468,2.4474,3419300000.0
2007-07-10 11:05:00,2.44735,2.4477,2.4469,2.4469,2921400008.0
2007-07-10 11:10:00,2.4469,2.4469,2.4461,2.4467,3210000008.0
2007-07-10 11:15:00,2.4467,2.4469,2.4454,2.4455,3484599991.0
2007-07-10 11:20:00,2.4455,2.4465,2.4455,2.44615,3862300001.0
2007-07-10 11:25:00,2.4462,2.4465,2.44575,2.4461,1824399996.0
2007-07-10 11:30:00,2.446,2.4465,2.4458,2.4461,2174900001.0
2007-07-10 11:35:00,2.4461,2.4467,2.4459,2.4461,2370700007.0
2007-07-10 11:40:00,2.4461,2.4463,2.4453,2.4457,2059999993.0
2007-07-10 11:45:00,2.4457,2.446,2.4455,2.4457,2506999997.0
2007-07-10 11:50:00,2.4458,2.4462,2.4456,2.446,2267399998.0
2007-07-10 11:55:00,2.4459,2.4459,2.4446,2.4452,3217100006.0
2007-07-10 12:00:00,2.445,2.445,2.4441,2.4445,3752599998.0
2007-07-10 12:05:00,2.4445,2.4457,2.4445,2.4455,3656300004.0
2007-07-10 12:10:00,2.4455,2.4466,2.4454,2.4465,3666399992.0
2007-07-10 12:15:00,2.4465,2.4465,2.445,2.4452,3025699989.0
2007-07-10 12:20:00,2.4452,2.4454,2.4451,2.4454,1366499997.0
2007-07-10 12:25:00,2.4454,2.4457,2.4449,2.4454,2212699997.0
2007-07-10 12:30:00,2.4454,2.44555,2.44495,2.4452,1838599993.0
2007-07-10 12:35:00,2.44515,2.4454,2.4446,2.4447,1489700000.0
2007-07-10 12:40:00,2.4447,2.446,2.4447,2.4457,2531400001.0
2007-07-10 12:45:00,2.4457,2.446,2.4452,2.4457,3209200000.0
2007-07-10 12:50:00,2.4457,2.4463,2.4455,2.4462,3213100000.0
2007-07-10 12:55:00,2.4462,2.4463,2.4459,2.4461,2517599998.0
2007-07-10 13:00:00,2.4461,2.4462,2.4458,2.4459,1385599996.0
2007-07-10 13:05:00,2.44585,2.4462,2.4455,2.4458,1408299994.0
2007-07-10 13:10:00,2.4458,2.4459,2.4457,2.4458,1020299998.0
2007-07-10 13:15:00,2.4458,2.4459,2.4452,2.4455,1270999999.0
2007-07-10 13:20:00,2.4455,2.4457,2.445,2.4453,1602400007.0
2007-07-10 13:25:00,2.4453,2.4457,2.445,2.4456,2666300008.0
2007-07-10 13:30:00,2.4456,2.4459,2.4451,2.4451,1846399998.0
2007-07-10 13:35:00,2.4451,2.4459,2.4449,2.4457,1706199999.0
2007-07-10 13:40:00,2.4457,2.4459,2.445,2.445,2656200004.0
2007-07-10 13:45:00,2.445,2.4454,2.4436,2.444,3059800008.0
2007-07-10 13:50:00,2.444,2.4451,2.4439,2.44485,3115399997.0
2007-07-10 13:55:00,2.44485,2.4453,2.4446,2.445,2517300001.0
2007-07-10 14:00:00,2.445,2.445,2.4444,2.4446,2167000002.0
2007-07-10 14:05:00,2.4446,2.4447,2.4438,2.444,4181499993.0
2007-07-10 14:10:00,2.444,2.4444,2.4435,2.4436,2779300003.0
2007-07-10 14:15:00,2.4436,2.4437,2.442,2.4422,4569600008.0
2007-07-10 14:20:00,2.4423,2.4424,2.4409,2.4411,4929799993.0
2007-07-10 14:25:00,2.4412,2.4438,2.4411,2.4436,4698599993.0
2007-07-10 14:30:00,2.4436,2.4444,2.4433,2.44405,3372699999.0
2007-07-10 14:35:00,2.44405,2.4446,2.4438,2.44405,3532699992.0
2007-07-10 14:40:00,2.44405,2.4449,2.44405,2.44415,2733899998.0
2007-07-10 14:45:00,2.4442,2.4448,2.444,2.4443,2623599998.0
2007-07-10 14:50:00,2.4444,2.4448,2.444,2.444,2121000002.0
2007-07-10 14:55:00,2.444,2.4442,2.443,2.4434,2977999995.0
2007-07-10 15:00:00,2.4434,2.4437,2.4427,2.4436,2934699999.0
2007-07-10 15:05:00,2.4436,2.4442,2.4432,2.4436,2735400000.0
2007-07-10 15:10:00,2.4436,2.4436,2.441,2.4411,2935099995.0
2007-07-10 15:15:00,2.4413,2.4413,2.4396,2.4402,5656800002.0
2007-07-10 15:20:00,2.4402,2.4412,2.43895,2.4407,4700499998.0
2007-07-10 15:25:00,2.4407,2.4409,2.4399,2.44065,4058699998.0
2007-07-10 15:30:00,2.4407,2.4413,2.4392,2.4394,3310799995.0
2007-07-10 15:35:00,2.4394,2.441,2.4394,2.4405,4017499998.0
2007-07-10 15:40:00,2.4405,2.4408,2.4396,2.4398,3458500000.0
2007-07-10 15:45:00,2.4398,2.4404,2.4394,2.44,5433399995.0
2007-07-10 15:50:00,2.44,2.4422,2.4395,2.44115,6230300001.0
2007-07-10 15:55:00,2.4412,2.4416,2.44005,2.4404,5109699998.0
2007-07-10 16:00:00,2.4402,2.4407,2.4395,2.4404,3773200008.0
2007-07-10 16:05:00,2.4405,2.4414,2.4399,2.4408,3022499999.0
2007-07-10 16:10:00,2.4409,2.4417,2.4406,2.4417,3716600004.0
2007-07-10 16:15:00,2.4417,2.4423,2.4413,2.4413,3094399999.0
2007-07-10 16:20:00,2.4413,2.4415,2.4406,2.4408,3681800008.0
2007-07-10 16:25:00,2.4408,2.4417,2.4406,2.4416,3208699998.0
2007-07-10 16:30:00,2.4417,2.4419,2.4388,2.4388,5516399995.0
2007-07-10 16:35:00,2.4388,2.4403,2.4382,2.4401,5499200014.0
2007-07-10 16:40:00,2.4401,2.4412,2.4401,2.4408,2972299996.0
2007-07-10 16:45:00,2.4408,2.4429,2.4407,2.4416,4789800002.0
2007-07-10 16:50:00,2.4415,2.4427,2.44055,2.4423,4594899990.0
2007-07-10 16:55:00,2.4423,2.4437,2.4422,2.4433,5038100000.0
2007-07-10 17:00:00,2.4433,2.4444,2.4433,2.444,3898599997.0
2007-07-10 17:05:00,2.444,2.4445,2.4435,2.4441,3767500000.0
2007-07-10 17:10:00,2.4441,2.44425,2.4436,2.4441,2590200004.0
2007-07-10 17:15:00,2.44415,2.44575,2.4441,2.44515,2774899989.0
2007-07-10 17:20:00,2.4451,2.44525,2.444,2.4443,2368000001.0
2007-07-10 17:25:00,2.4443,2.4448,2.4439,2.4442,1552199999.0
2007-07-10 17:30:00,2.4443,2.445,2.4438,2.44465,1357300002.0
2007-07-10 17:35:00,2.4446,2.44585,2.44435,2.4453,1754500000.0
2007-07-10 17:40:00,2.4453,2.4456,2.4445,2.4451,1232200001.0
2007-07-10 17:45:00,2.4451,2.4453,2.44455,2.4449,1223200001.0
2007-07-10 17:50:00,2.4449,2.4449,2.4439,2.4441,1464000000.0
2007-07-10 17:55:00,2.4441,2.4449,2.4439,2.4448,1081500000.0
2007-07-10 18:00:00,2.4447,2.4449,2.4441,2.4446,1214300003.0
2007-07-10 18:05:00,2.4446,2.4448,2.4441,2.4448,635200001.0
2007-07-10 18:10:00,2.4448,2.4448,2.4438,2.4439,1058899998.0
2007-07-10 18:15:00,2.4439,2.4442,2.4437,2.4437,1265599999.0
2007-07-10 18:20:00,2.44375,2.4442,2.4435,2.4439,587900000.0
2007-07-10 18:25:00,2.4439,2.444,2.4437,2.4437,679399998.0
2007-07-10 18:30:00,2.4437,2.4442,2.4435,2.4442,802000001.0
2007-07-10 18:35:00,2.4442,2.4443,2.4436,2.4437,1016099999.0
2007-07-10 18:40:00,2.4436,2.444,2.4432,2.444,1087100000.0
2007-07-10 18:45:00,2.444,2.4443,2.4438,2.4438,717600000.0
2007-07-10 18:50:00,2.4438,2.444,2.4432,2.4433,1134399999.0
2007-07-10 18:55:00,2.4433,2.4434,2.4424,2.4426,1621800001.0
2007-07-10 19:00:00,2.4426,2.4436,2.4425,2.4429,1649700000.0
2007-07-10 19:05:00,2.4429,2.4438,2.44265,2.4437,1592700001.0
2007-07-10 19:10:00,2.4437,2.4439,2.4429,2.4434,1077300000.0
2007-07-10 19:15:00,2.4434,2.4437,2.4426,2.4429,1043599999.0
2007-07-10 19:20:00,2.4429,2.443,2.4415,2.442,989000000.0
2007-07-10 19:25:00,2.442,2.4424,2.4415,2.4419,899200001.0
2007-07-10 19:30:00,2.4419,2.4432,2.4416,2.4429,1006400000.0
2007-07-10 19:35:00,2.443,2.4433,2.4421,2.44265,1048400000.0
2007-07-10 19:40:00,2.4427,2.443,2.44245,2.44285,887900000.0
2007-07-10 19:45:00,2.44285,2.443,2.442,2.4424,1071099999.0
2007-07-10 19:50:00,2.4424,2.443,2.4421,2.4428,1202400000.0
2007-07-10 19:55:00,2.4428,2.4432,2.4425,2.4428,698700000.0
2007-07-10 20:00:00,2.4428,2.4431,2.442,2.44245,1175000000.0
2007-07-10 20:05:00,2.4424,2.4431,2.4422,2.4425,1245700000.0
2007-07-10 20:10:00,2.4425,2.4435,2.4425,2.44285,1377599999.0
2007-07-10 20:15:00,2.44285,2.444,2.4426,2.444,947200001.0
2007-07-10 20:20:00,2.444,2.4441,2.443,2.4432,676200000.0
2007-07-10 20:25:00,2.4432,2.4432,2.4426,2.4431,423600000.0
2007-07-10 20:30:00,2.4431,2.4436,2.4428,2.4435,375800000.0
2007-07-10 20:35:00,2.4435,2.4435,2.4427,2.4433,641000000.0
2007-07-10 20:40:00,2.4433,2.4437,2.4431,2.4432,418100000.0
2007-07-10 20:45:00,2.443,2.4433,2.4427,2.4432,1079900002.0
2007-07-10 20:50:00,2.4432,2.4432,2.4422,2.4422,629599999.0
2007-07-10 20:55:00,2.4422,2.443,2.4422,2.4427,565900000.0
2007-07-10 21:00:00,2.4427,2.4429,2.4423,2.4428,613100000.0
2007-07-10 21:05:00,2.4428,2.4429,2.4415,2.4418,786700000.0
2007-07-10 21:10:00,2.4417,2.4422,2.4415,2.4418,803000001.0
2007-07-10 21:15:00,2.4418,2.4425,2.4416,2.4424,829000000.0
2007-07-10 21:20:00,2.4425,2.4427,2.442,2.4425,388500000.0
2007-07-10 21:25:00,2.4425,2.4429,2.4424,2.4424,294000000.0
2007-07-10 21:30:00,2.4424,2.4425,2.442,2.4423,423200000.0
2007-07-10 21:35:00,2.4423,2.4429,2.4423,2.4426,227300000.0
2007-07-10 21:40:00,2.4426,2.4426,2.4419,2.44255,690500000.0
2007-07-10 21:45:00,2.4425,2.4425,2.4419,2.4421,682000000.0
2007-07-10 21:50:00,2.4422,2.4427,2.4418,2.4427,635600000.0
2007-07-10 21:55:00,2.4427,2.4429,2.4422,2.4424,520300000.0
2007-07-10 22:00:00,2.4424,2.4426,2.44185,2.4421,426100000.0
2007-07-10 22:05:00,2.442,2.4423,2.4412,2.4415,732800001.0
2007-07-10 22:10:00,2.4415,2.4417,2.4412,2.4414,619200000.0
2007-07-10 22:15:00,2.4415,2.442,2.4414,2.44185,543500000.0
2007-07-10 22:20:00,2.44185,2.44185,2.43915,2.4393,1049600000.0
2007-07-10 22:25:00,2.4393,2.4397,2.4378,2.438,2099399998.0
2007-07-10 22:30:00,2.438,2.4389,2.4378,2.4386,788600000.0
2007-07-10 22:35:00,2.4386,2.4386,2.4379,2.4382,1182600002.0
2007-07-10 22:40:00,2.4382,2.4385,2.4371,2.4375,874700000.0
2007-07-10 22:45:00,2.4375,2.4381,2.4369,2.4381,370700000.0
2007-07-10 22:50:00,2.4381,2.4383,2.43735,2.43755,487800000.0
2007-07-10 22:55:00,2.43755,2.438,2.4374,2.43755,298200000.0
2007-07-10 23:00:00,2.43755,2.4379,2.4372,2.4373,330500000.0
2007-07-10 23:05:00,2.4373,2.4376,2.4367,2.437,1215899998.0
2007-07-10 23:10:00,2.437,2.43735,2.4366,2.43665,778599999.0
2007-07-10 23:15:00,2.4367,2.4368,2.4364,2.4365,684799999.0
2007-07-10 23:20:00,2.4367,2.43695,2.4365,2.43695,789700000.0
2007-07-10 23:25:00,2.4369,2.4376,2.43645,2.43755,368500000.0
2007-07-10 23:30:00,2.43755,2.43835,2.4374,2.4377,331900000.0
2007-07-10 23:35:00,2.4376,2.4379,2.43685,2.4369,865500000.0
2007-07-10 23:40:00,2.43695,2.4378,2.43672,2.4376,293100000.0
2007-07-10 23:45:00,2.4376,2.4379,2.4362,2.4365,678500000.0
2007-07-10 23:50:00,2.4365,2.4365,2.4333,2.4336,2443100000.0
2007-07-10 23:55:00,2.43355,2.43485,2.4326,2.4336,1234499999.0
2007-07-11 00:00:00,2.4337,2.43405,2.4327,2.4331,1110600000.0
2007-07-11 00:05:00,2.433,2.4344,2.4325,2.4329,933899999.0
2007-07-11 00:10:00,2.4329,2.433,2.43185,2.4321,1002400000.0
2007-07-11 00:15:00,2.4321,2.4324,2.4314,2.4318,672300000.0
2007-07-11 00:20:00,2.4318,2.432,2.43065,2.43175,1166500000.0
2007-07-11 00:25:00,2.4318,2.433,2.4311,2.433,1949299998.0
2007-07-11 00:30:00,2.4332,2.4356,2.4329,2.4349,1112000000.0
2007-07-11 00:35:00,2.435,2.4374,2.4348,2.4372,1111300000.0
2007-07-11 00:40:00,2.4372,2.43795,2.43665,2.4368,803400000.0
2007-07-11 00:45:00,2.4368,2.4368,2.4353,2.4353,350900000.0
2007-07-11 00:50:00,2.4356,2.43655,2.4351,2.43585,447700000.0
2007-07-11 00:55:00,2.4358,2.436,2.4348,2.43525,865700000.0
2007-07-11 01:00:00,2.4353,2.43655,2.4352,2.43655,646700000.0
2007-07-11 01:05:00,2.43655,2.43655,2.4357,2.43635,364900000.0
2007-07-11 01:10:00,2.4363,2.4374,2.4361,2.4369,952399999.0
2007-07-11 01:15:00,2.4369,2.4369,2.4353,2.43585,587800000.0
2007-07-11 01:20:00,2.4358,2.4361,2.43555,2.4358,532400000.0
2007-07-11 01:25:00,2.4358,2.4369,2.4358,2.4369,864300000.0
2007-07-11 01:30:00,2.4369,2.43765,2.4367,2.4376,912300000.0
2007-07-11 01:35:00,2.43765,2.4386,2.43745,2.43765,1048600000.0
2007-07-11 01:40:00,2.4378,2.43815,2.43725,2.4375,889500000.0
2007-07-11 01:45:00,2.4375,2.4375,2.4369,2.4375,981400000.0
2007-07-11 01:50:00,2.43745,2.43805,2.43745,2.43805,578200000.0
2007-07-11 01:55:00,2.4381,2.4389,2.4379,2.4385,686300000.0
2007-07-11 02:00:00,2.4385,2.4388,2.43825,2.43825,1771199994.0
2007-07-11 02:05:00,2.43825,2.439,2.4382,2.4384,1154799999.0
2007-07-11 02:10:00,2.4384,2.4388,2.43785,2.438,471250000.0
2007-07-11 02:15:00,2.4381,2.4381,2.4376,2.4377,505200000.0
2007-07-11 02:20:00,2.4378,2.438,2.4374,2.4378,788199998.0
2007-07-11 02:25:00,2.4378,2.438,2.4376,2.4378,673300000.0
2007-07-11 02:30:00,2.4377,2.438,2.4372,2.4374,1165800000.0
2007-07-11 02:35:00,2.4374,2.4378,2.4373,2.4378,738599998.0
2007-07-11 02:40:00,2.43775,2.438,2.4376,2.4378,583700000.0
2007-07-11 02:45:00,2.4378,2.4386,2.43722,2.4382,691099999.0
2007-07-11 02:50:00,2.4382,2.4382,2.4377,2.4377,513600000.0
2007-07-11 02:55:00,2.4377,2.4379,2.4374,2.4377,590600000.0
2007-07-11 03:00:00,2.4377,2.4379,2.4373,2.4378,623700000.0
2007-07-11 03:05:00,2.4378,2.4383,2.4374,2.4377,683900000.0
2007-07-11 03:10:00,2.4379,2.4381,2.4374,2.4377,1010800002.0
2007-07-11 03:15:00,2.4377,2.438,2.4372,2.43785,825900000.0
2007-07-11 03:20:00,2.4378,2.438,2.4373,2.43735,576700000.0
2007-07-11 03:25:00,2.43735,2.4376,2.4372,2.4374,750700000.0
2007-07-11 03:30:00,2.4374,2.4379,2.4372,2.4376,461400000.0
2007-07-11 03:35:00,2.4376,2.4384,2.4374,2.4377,968500000.0
2007-07-11 03:40:00,2.4378,2.4378,2.4375,2.4376,225700000.0
2007-07-11 03:45:00,2.4376,2.438,2.4376,2.4377,256000000.0
2007-07-11 03:50:00,2.4377,2.4377,2.437,2.4371,781000000.0
2007-07-11 03:55:00,2.4371,2.4376,2.4365,2.437,1294900001.0
2007-07-11 04:00:00,2.437,2.4374,2.4365,2.437,1436400000.0
2007-07-11 04:05:00,2.4371,2.4374,2.43675,2.43685,814000001.0
2007-07-11 04:10:00,2.4368,2.4369,2.4362,2.4362,755800000.0
2007-07-11 04:15:00,2.4362,2.4371,2.4361,2.4371,491800000.0
2007-07-11 04:20:00,2.437,2.4374,2.4369,2.43715,772199995.0
2007-07-11 04:25:00,2.437,2.4375,2.4365,2.43665,803900000.0
2007-07-11 04:30:00,2.4367,2.4373,2.4366,2.4372,507900000.0
2007-07-11 04:35:00,2.4372,2.4374,2.4365,2.4371,959099999.0
2007-07-11 04:40:00,2.437,2.437,2.4364,2.4367,1541900000.0
2007-07-11 04:45:00,2.4367,2.437,2.4364,2.4365,1031200002.0
2007-07-11 04:50:00,2.4367,2.4369,2.4364,2.4368,1093899999.0
2007-07-11 04:55:00,2.4369,2.4374,2.4366,2.43725,777299999.0
2007-07-11 05:00:00,2.4373,2.43765,2.4369,2.4376,1047800000.0
2007-07-11 05:05:00,2.4376,2.4377,2.4371,2.4373,762200000.0
2007-07-11 05:10:00,2.4373,2.4376,2.437,2.4375,590700000.0
2007-07-11 05:15:00,2.4377,2.4379,2.4372,2.4374,794900000.0
2007-07-11 05:20:00,2.4374,2.438,2.4369,2.4377,1078900000.0
2007-07-11 05:25:00,2.4377,2.438,2.4373,2.4375,1129699999.0
2007-07-11 05:30:00,2.4375,2.438,2.437,2.4371,765400000.0
2007-07-11 05:35:00,2.4371,2.4372,2.4363,2.4365,1183800002.0
2007-07-11 05:40:00,2.4365,2.4366,2.4361,2.4362,364199999.0
2007-07-11 05:45:00,2.4362,2.4363,2.4359,2.4362,834600000.0
2007-07-11 05:50:00,2.43606,2.4365,2.43555,2.4365,646400000.0
2007-07-11 05:55:00,2.4365,2.4367,2.4364,2.4367,560200000.0
2007-07-11 06:00:00,2.4367,2.4368,2.4364,2.4368,956800002.0
2007-07-11 06:05:00,2.4368,2.4368,2.4361,2.4363,667900001.0
2007-07-11 06:10:00,2.4364,2.4368,2.4361,2.4362,691500000.0
2007-07-11 06:15:00,2.4363,2.4367,2.4362,2.43665,668999996.0
2007-07-11 06:20:00,2.43665,2.437,2.4366,2.437,195600000.0
2007-07-11 06:25:00,2.437,2.4373,2.4367,2.4373,589100000.0
2007-07-11 06:30:00,2.4374,2.4382,2.4369,2.438,1128600000.0
2007-07-11 06:35:00,2.438,2.4386,2.4379,2.43825,949200000.0
2007-07-11 06:40:00,2.4382,2.4385,2.43758,2.43758,1313500000.0
2007-07-11 06:45:00,2.4381,2.4385,2.4381,2.4383,335200000.0
2007-07-11 06:50:00,2.4383,2.4384,2.4379,2.4381,449600000.0
2007-07-11 06:55:00,2.4381,2.4382,2.43745,2.4379,971299998.0
2007-07-11 07:00:00,2.4379,2.4381,2.4372,2.4378,702500000.0
2007-07-11 07:05:00,2.4378,2.4379,2.4375,2.4375,155200000.0
2007-07-11 07:10:00,2.4375,2.4377,2.43661,2.437,388900003.0
2007-07-11 07:15:00,2.4371,2.4375,2.437,2.4372,654700004.0
2007-07-11 07:20:00,2.4373,2.4377,2.4372,2.4375,561800000.0
2007-07-11 07:25:00,2.4375,2.43785,2.4373,2.4374,1114400004.0
2007-07-11 07:30:00,2.4374,2.4376,2.4362,2.4363,1013699999.0
2007-07-11 07:35:00,2.4363,2.4366,2.4354,2.4357,989600000.0
2007-07-11 07:40:00,2.4357,2.4361,2.435,2.4352,1232300000.0
2007-07-11 07:45:00,2.4352,2.4355,2.4344,2.43455,1602499999.0
2007-07-11 07:50:00,2.4345,2.4355,2.4345,2.4354,1993399999.0
2007-07-11 07:55:00,2.4354,2.4359,2.4348,2.4357,2606700005.0
2007-07-11 08:00:00,2.4357,2.4389,2.4356,2.4387,3577799996.0
2007-07-11 08:05:00,2.4386,2.43875,2.4375,2.438,2327199996.0
2007-07-11 08:10:00,2.4383,2.43835,2.4371,2.438,1591400000.0
2007-07-11 08:15:00,2.438,2.438,2.4365,2.4369,1910400000.0
2007-07-11 08:20:00,2.4369,2.43795,2.4367,2.4372,2150800002.0
2007-07-11 08:25:00,2.4373,2.4376,2.4365,2.43725,2476999996.0
2007-07-11 08:30:00,2.43725,2.4377,2.43675,2.4373,3141200000.0
2007-07-11 08:35:00,2.4372,2.4382,2.4369,2.43765,3102200001.0
2007-07-11 08:40:00,2.43765,2.4382,2.4371,2.438,3732099999.0
2007-07-11 08:45:00,2.438,2.4386,2.4379,2.43815,3142599992.0
2007-07-11 08:50:00,2.4383,2.4386,2.4377,2.4377,1793399995.0
2007-07-11 08:55:00,2.4377,2.438,2.4373,2.4377,3322599988.0
2007-07-11 09:00:00,2.4377,2.4386,2.4375,2.4375,2762300001.0
2007-07-11 09:05:00,2.4376,2.4379,2.4372,2.4376,3116099992.0
2007-07-11 09:10:00,2.4376,2.4397,2.4376,2.43925,5525599992.0
2007-07-11 09:15:00,2.4393,2.4405,2.4389,2.439,4060199995.0
2007-07-11 09:20:00,2.439,2.4393,2.4388,2.4389,2875199986.0
2007-07-11 09:25:00,2.4389,2.4392,2.4382,2.43825,3334099999.0
2007-07-11 09:30:00,2.4383,2.44,2.43825,2.44,1756887500.0
2007-07-11 09:35:00,2.44,2.4406,2.4398,2.4399,1462250005.0
2007-07-11 09:40:00,2.4398,2.441,2.4398,2.4405,4773000003.0
2007-07-11 09:45:00,2.4405,2.44095,2.4403,2.4405,2889099994.0
2007-07-11 09:50:00,2.4405,2.4411,2.4404,2.441,3746499998.0
2007-07-11 09:55:00,2.441,2.441,2.4404,2.4407,2604000001.0
2007-07-11 10:00:00,2.4407,2.441,2.4402,2.4407,2758999999.0
2007-07-11 10:05:00,2.4407,2.4409,2.4404,2.44075,2318900004.0
2007-07-11 10:10:00,2.44075,2.442,2.4407,2.4419,2758099996.0
2007-07-11 10:15:00,2.4419,2.4431,2.4415,2.4426,3661600003.0
2007-07-11 10:20:00,2.4428,2.4431,2.4411,2.4422,4139800005.0
2007-07-11 10:25:00,2.4421,2.4426,2.4416,2.4421,3549800003.0
2007-07-11 10:30:00,2.4421,2.44235,2.4419,2.44235,2270899994.0
2007-07-11 10:35:00,2.44235,2.4424,2.4412,2.4414,3080700009.0
2007-07-11 10:40:00,2.44135,2.4419,2.4412,2.4419,4225299996.0
2007-07-11 10:45:00,2.4419,2.4422,2.4409,2.44095,3646600000.0
2007-07-11 10:50:00,2.441,2.4418,2.44085,2.4418,3505700002.0
2007-07-11 10:55:00,2.4418,2.4431,2.44175,2.442,2903199993.0
2007-07-11 11:00:00,2.4418,2.44255,2.44155,2.4424,2855799998.0
2007-07-11 11:05:00,2.4421,2.4428,2.442,2.4424,2485499999.0
2007-07-11 11:10:00,2.4424,2.4434,2.4423,2.4425,3346100007.0
2007-07-11 11:15:00,2.4425,2.44285,2.4423,2.4425,2560799991.0
2007-07-11 11:20:00,2.4425,2.4431,2.4424,2.4425,3882999995.0
2007-07-11 11:25:00,2.4425,2.4428,2.4422,2.4426,1701900002.0
2007-07-11 11:30:00,2.4426,2.444,2.4426,2.44355,3702299998.0
2007-07-11 11:35:00,2.44355,2.4445,2.4433,2.4435,3506300000.0
2007-07-11 11:40:00,2.4436,2.4439,2.4433,2.44345,2470900004.0
2007-07-11 11:45:00,2.44345,2.4452,2.4434,2.4451,5204199999.0
2007-07-11 11:50:00,2.4451,2.4451,2.4432,2.4436,4781399996.0
2007-07-11 11:55:00,2.4436,2.4438,2.4425,2.4427,4307500014.0
2007-07-11 12:00:00,2.4426,2.4438,2.4423,2.4433,4871099993.0
2007-07-11 12:05:00,2.4434,2.4442,2.443,2.44375,4548699983.0
2007-07-11 12:10:00,2.44375,2.444,2.4433,2.4434,3437399993.0
2007-07-11 12:15:00,2.4434,2.4434,2.4424,2.4425,2447600004.0
2007-07-11 12:20:00,2.4426,2.4431,2.4425,2.4428,2892299999.0
2007-07-11 12:25:00,2.4428,2.4433,2.4426,2.443,2658000000.0
2007-07-11 12:30:00,2.443,2.443,2.4421,2.4426,2831100002.0
2007-07-11 12:35:00,2.4423,2.4434,2.4423,2.4426,3083700003.0
2007-07-11 12:40:00,2.4426,2.4427,2.4409,2.4412,5573699998.0
2007-07-11 12:45:00,2.4412,2.44165,2.44035,2.4409,4120999993.0
2007-07-11 12:50:00,2.4409,2.4417,2.4408,2.4413,3271099990.0
2007-07-11 12:55:00,2.4413,2.4417,2.4408,2.4413,3547999994.0
2007-07-11 13:00:00,2.4413,2.4417,2.4403,2.4405,4975299995.0
2007-07-11 13:05:00,2.4404,2.4412,2.4404,2.4405,3052199997.0
2007-07-11 13:10:00,2.4406,2.4407,2.4395,2.4397,4063299992.0
2007-07-11 13:15:00,2.4397,2.4403,2.4389,2.4399,4021199995.0
2007-07-11 13:20:00,2.4398,2.441,2.4398,2.4403,3832099992.0
2007-07-11 13:25:00,2.4404,2.4406,2.4395,2.4397,4142199999.0
2007-07-11 13:30:00,2.4397,2.441,2.4388,2.4407,4732399993.0
2007-07-11 13:35:00,2.4407,2.4411,2.4387,2.4399,7352099996.0
2007-07-11 13:40:00,2.4399,2.4417,2.4399,2.4417,5372699987.0
2007-07-11 13:45:00,2.4417,2.44185,2.4404,2.4416,4299700004.0
2007-07-11 13:50:00,2.4416,2.4431,2.4412,2.4427,4589200011.0
2007-07-11 13:55:00,2.4427,2.4427,2.4414,2.44195,4112900004.0
2007-07-11 14:00:00,2.4419,2.4423,2.4415,2.44175,4115699999.0
2007-07-11 14:05:00,2.44175,2.4421,2.4411,2.4419,2734199998.0
2007-07-11 14:10:00,2.4419,2.4427,2.44185,2.4424,6012500002.0
2007-07-11 14:15:00,2.4427,2.4428,2.44165,2.4418,4822799991.0
2007-07-11 14:20:00,2.4419,2.4427,2.4413,2.4427,3546500002.0
2007-07-11 14:25:00,2.4427,2.443,2.442,2.4424,5120300018.0
2007-07-11 14:30:00,2.4422,2.4437,2.4421,2.4434,4826900004.0
2007-07-11 14:35:00,2.4434,2.4443,2.4431,2.444,4285700000.0
2007-07-11 14:40:00,2.444,2.4444,2.4427,2.4438,3910400002.0
2007-07-11 14:45:00,2.4438,2.4444,2.4435,2.4439,2767200003.0
2007-07-11 14:50:00,2.444,2.4444,2.4435,2.4438,5805700001.0
2007-07-11 14:55:00,2.4438,2.445,2.4437,2.44425,4832899989.0
2007-07-11 15:00:00,2.4443,2.4448,2.4437,2.4439,4110200008.0
2007-07-11 15:05:00,2.4439,2.4441,2.4429,2.4431,2961699999.0
2007-07-11 15:10:00,2.4432,2.4437,2.443,2.443,4839399989.0
2007-07-11 15:15:00,2.4431,2.4447,2.443,2.4438,3927300002.0
2007-07-11 15:20:00,2.4438,2.4439,2.443,2.4437,3471700003.0
2007-07-11 15:25:00,2.4437,2.4446,2.4437,2.444,3964400001.0
2007-07-11 15:30:00,2.444,2.4446,2.4437,2.4438,3930200005.0
2007-07-11 15:35:00,2.4438,2.4446,2.4435,2.4436,4128199999.0
2007-07-11 15:40:00,2.4437,2.4437,2.443,2.4432,3953399994.0
2007-07-11 15:45:00,2.4433,2.4447,2.4429,2.4442,3484699999.0
2007-07-11 15:50:00,2.4442,2.4445,2.443,2.4431,2764000001.0
2007-07-11 15:55:00,2.4431,2.4435,2.4427,2.4432,3644299989.0
2007-07-11 16:00:00,2.4432,2.4436,2.44255,2.4431,4610300006.0
2007-07-11 16:05:00,2.4431,2.4436,2.4419,2.442,4217799994.0
2007-07-11 16:10:00,2.442,2.4444,2.442,2.4443,4763700003.0
2007-07-11 16:15:00,2.4443,2.4447,2.4435,2.4447,4392400001.0
2007-07-11 16:20:00,2.4447,2.445,2.4443,2.4444,3285200014.0
2007-07-11 16:25:00,2.4444,2.4447,2.4438,2.444,3120499987.0
2007-07-11 16:30:00,2.4439,2.4448,2.4438,2.4445,4466900005.0
2007-07-11 16:35:00,2.4445,2.4445,2.4435,2.444,3454299998.0
2007-07-11 16:40:00,2.444,2.4445,2.4437,2.4444,4472300003.0
2007-07-11 16:45:00,2.4445,2.4452,2.44345,2.444,4990100005.0
2007-07-11 16:50:00,2.444,2.4449,2.44395,2.4443,4541199994.0
2007-07-11 16:55:00,2.4445,2.4446,2.4435,2.444,4378299991.0
2007-07-11 17:00:00,2.4441,2.4476,2.4439,2.4471,6725899995.0
2007-07-11 17:05:00,2.44705,2.4472,2.4457,2.4464,5951599994.0
2007-07-11 17:10:00,2.4463,2.4473,2.4461,2.4465,5084699998.0
2007-07-11 17:15:00,2.4465,2.4466,2.4457,2.4457,3154900005.0
2007-07-11 17:20:00,2.4457,2.4466,2.4452,2.4462,3924899995.0
2007-07-11 17:25:00,2.4462,2.4467,2.4456,2.4465,3095600000.0
2007-07-11 17:30:00,2.4466,2.447,2.4457,2.4469,1968600000.0
2007-07-11 17:35:00,2.4469,2.4489,2.4466,2.4488,3276300005.0
2007-07-11 17:40:00,2.4488,2.449,2.4474,2.4476,3605599997.0
2007-07-11 17:45:00,2.4476,2.4477,2.447,2.4473,1698100003.0
2007-07-11 17:50:00,2.4472,2.4479,2.4469,2.4477,2846200000.0
2007-07-11 17:55:00,2.4477,2.4477,2.44645,2.447,3181099997.0
2007-07-11 18:00:00,2.4471,2.4475,2.4467,2.4474,1840699998.0
2007-07-11 18:05:00,2.4474,2.4485,2.4473,2.4473,1614999997.0
2007-07-11 18:10:00,2.4473,2.4479,2.4467,2.4467,1670899998.0
2007-07-11 18:15:00,2.4467,2.44695,2.4452,2.4458,1901499998.0
2007-07-11 18:20:00,2.4458,2.446,2.4454,2.4456,1211400001.0
2007-07-11 18:25:00,2.4458,2.4458,2.4447,2.445,784200000.0
2007-07-11 18:30:00,2.445,2.4457,2.445,2.4456,881300001.0
2007-07-11 18:35:00,2.4456,2.4469,2.4456,2.4468,857000000.0
2007-07-11 18:40:00,2.4468,2.4469,2.4465,2.4467,527300000.0
2007-07-11 18:45:00,2.4467,2.4467,2.4455,2.446,942199998.0
2007-07-11 18:50:00,2.446,2.4461,2.4451,2.4459,1032999999.0
2007-07-11 18:55:00,2.4459,2.4463,2.4458,2.4461,652500001.0
2007-07-11 19:00:00,2.4461,2.4464,2.4459,2.4461,882300001.0
2007-07-11 19:05:00,2.4459,2.4465,2.4459,2.4465,579500000.0
2007-07-11 19:10:00,2.4466,2.4474,2.4463,2.4471,1106600000.0
2007-07-11 19:15:00,2.4471,2.4472,2.447,2.4472,511099999.0
2007-07-11 19:20:00,2.4473,2.4474,2.4472,2.4472,349300000.0
2007-07-11 19:25:00,2.4471,2.4474,2.4471,2.4472,245900000.0
2007-07-11 19:30:00,2.4472,2.4476,2.447,2.4474,435400002.0
2007-07-11 19:35:00,2.4474,2.4479,2.4474,2.4479,482500000.0
2007-07-11 19:40:00,2.4479,2.4479,2.4474,2.4474,599400000.0
2007-07-11 19:45:00,2.4475,2.4489,2.4475,2.4486,773699998.0
2007-07-11 19:50:00,2.4486,2.4487,2.4482,2.4484,646300000.0
2007-07-11 19:55:00,2.4484,2.4486,2.4477,2.4478,777300001.0
2007-07-11 20:00:00,2.44775,2.4485,2.4474,2.4482,1044499997.0
2007-07-11 20:05:00,2.4482,2.4482,2.4472,2.4473,1605500000.0
2007-07-11 20:10:00,2.4474,2.4482,2.4472,2.4479,1192500001.0
2007-07-11 20:15:00,2.4479,2.4479,2.4474,2.44755,1067700003.0
2007-07-11 20:20:00,2.4476,2.4487,2.4475,2.4484,1031899996.0
2007-07-11 20:25:00,2.4484,2.4488,2.4481,2.4488,641600000.0
2007-07-11 20:30:00,2.4488,2.449,2.4483,2.4484,360000000.0
2007-07-11 20:35:00,2.4483,2.4483,2.4476,2.448,757600000.0
2007-07-11 20:40:00,2.448,2.4482,2.4476,2.4482,846899998.0
2007-07-11 20:45:00,2.4482,2.4487,2.4482,2.4487,485200000.0
2007-07-11 20:50:00,2.4486,2.4486,2.4476,2.4476,1765300001.0
2007-07-11 20:55:00,2.4476,2.4481,2.4474,2.44755,1905499998.0
2007-07-11 21:00:00,2.44755,2.4479,2.4473,2.44785,504300000.0
2007-07-11 21:05:00,2.44785,2.4488,2.4477,2.4486,827300001.0
2007-07-11 21:10:00,2.4485,2.4488,2.4484,2.4488,923000000.0
2007-07-11 21:15:00,2.4488,2.4495,2.44825,2.4494,938599998.0
2007-07-11 21:20:00,2.4494,2.4495,2.449,2.4491,375300000.0
2007-07-11 21:25:00,2.44915,2.4494,2.4491,2.4491,581900000.0
2007-07-11 21:30:00,2.4491,2.4505,2.4491,2.4502,870000000.0
2007-07-11 21:35:00,2.4502,2.4504,2.4497,2.45015,831000000.0
2007-07-11 21:40:00,2.4502,2.45125,2.4502,2.4508,1208800001.0
2007-07-11 21:45:00,2.4508,2.4509,2.4505,2.45065,710700000.0
2007-07-11 21:50:00,2.4506,2.45075,2.45035,2.4505,305400000.0
2007-07-11 21:55:00,2.4505,2.4507,2.4494,2.4497,1216900003.0
2007-07-11 22:00:00,2.44975,2.45055,2.4496,2.4502,687999999.0
2007-07-11 22:05:00,2.4501,2.4509,2.4493,2.4496,1252500001.0
2007-07-11 22:10:00,2.4496,2.4499,2.449,2.4491,1668400000.0
2007-07-11 22:15:00,2.449,2.4494,2.4487,2.4494,781300001.0
2007-07-11 22:20:00,2.4494,2.4501,2.4492,2.44985,1028299999.0
2007-07-11 22:25:00,2.44985,2.4501,2.4496,2.4496,470000000.0
2007-07-11 22:30:00,2.4496,2.4501,2.4492,2.4494,1406900000.0
2007-07-11 22:35:00,2.4496,2.4511,2.4496,2.4507,1762500002.0
2007-07-11 22:40:00,2.4507,2.4512,2.45034,2.45041,787500001.0
2007-07-11 22:45:00,2.4511,2.4514,2.4507,2.4512,751700000.0
2007-07-11 22:50:00,2.4513,2.45225,2.4511,2.4522,807899999.0
2007-07-11 22:55:00,2.4521,2.4523,2.4515,2.4516,819300000.0
2007-07-11 23:00:00,2.4516,2.4521,2.4508,2.4508,273600000.0
2007-07-11 23:05:00,2.4508,2.4517,2.4505,2.4511,524500000.0
2007-07-11 23:10:00,2.4511,2.4513,2.4505,2.4507,632000001.0
2007-07-11 23:15:00,2.4507,2.451,2.4506,2.4508,715900000.0
2007-07-11 23:20:00,2.4509,2.4514,2.4503,2.45055,900400000.0
2007-07-11 23:25:00,2.4505,2.4506,2.45005,2.4503,383000000.0
2007-07-11 23:30:00,2.4502,2.45075,2.4499,2.4506,351200000.0
2007-07-11 23:35:00,2.4505,2.45065,2.4491,2.44925,339100000.0
2007-07-11 23:40:00,2.4493,2.4501,2.44925,2.4495,463700000.0
2007-07-11 23:45:00,2.4495,2.45,2.44925,2.44935,385100000.0
2007-07-11 23:50:00,2.44945,2.44965,2.44935,2.4496,283200000.0
2007-07-11 23:55:00,2.4497,2.44975,2.44925,2.44965,213500000.0
2007-07-12 00:00:00,2.4497,2.44985,2.4493,2.44965,230500000.0
2007-07-12 00:05:00,2.44965,2.44965,2.4491,2.4492,225500000.0
2007-07-12 00:10:00,2.44882,2.4492,2.44855,2.4491,188400000.0
2007-07-12 00:15:00,2.4492,2.4492,2.4488,2.4489,238400000.0
2007-07-12 00:20:00,2.4489,2.4489,2.4486,2.4488,285800000.0
2007-07-12 00:25:00,2.4488,2.4488,2.4481,2.4485,322400000.0
2007-07-12 00:30:00,2.4485,2.4488,2.448,2.4484,354000000.0
2007-07-12 00:35:00,2.4484,2.4484,2.4481,2.4482,486700000.0
2007-07-12 00:40:00,2.4482,2.4482,2.4478,2.448,548200001.0
2007-07-12 00:45:00,2.4481,2.4482,2.4479,2.4482,710000000.0
2007-07-12 00:50:00,2.44815,2.4484,2.44805,2.44815,594000000.0
2007-07-12 00:55:00,2.4481,2.4486,2.4477,2.44825,596800000.0
2007-07-12 01:00:00,2.44825,2.4486,2.4476,2.44805,744699998.0
2007-07-12 01:05:00,2.44805,2.4482,2.4475,2.4482,759800000.0
2007-07-12 01:10:00,2.4482,2.4487,2.448,2.4484,643900000.0
2007-07-12 01:15:00,2.4484,2.4489,2.4483,2.4486,730100001.0
2007-07-12 01:20:00,2.4486,2.4494,2.4483,2.4491,797000000.0
2007-07-12 01:25:00,2.44895,2.44925,2.4487,2.4489,280700000.0
2007-07-12 01:30:00,2.4489,2.4491,2.4487,2.449,268500000.0
2007-07-12 01:35:00,2.44905,2.44935,2.449,2.4493,521800000.0
2007-07-12 01:40:00,2.4492,2.44935,2.4487,2.4489,348400000.0
2007-07-12 01:45:00,2.4489,2.4489,2.4485,2.44865,204400000.0
2007-07-12 01:50:00,2.4485,2.4488,2.448,2.4488,547200001.0
2007-07-12 01:55:00,2.44875,2.44895,2.4484,2.4489,305700000.0
2007-07-12 02:00:00,2.44895,2.4492,2.4487,2.4487,637400000.0
2007-07-12 02:05:00,2.4487,2.4488,2.44835,2.4484,365700000.0
2007-07-12 02:10:00,2.44855,2.44885,2.4485,2.44885,343400000.0
2007-07-12 02:15:00,2.4488,2.4492,2.44812,2.4491,461500000.0
2007-07-12 02:20:00,2.4491,2.4492,2.4486,2.4488,1112600003.0
2007-07-12 02:25:00,2.4488,2.4489,2.4485,2.4487,596699999.0
2007-07-12 02:30:00,2.4487,2.4487,2.44805,2.4482,588000000.0
2007-07-12 02:35:00,2.4482,2.4488,2.4479,2.4485,634500000.0
2007-07-12 02:40:00,2.4485,2.4488,2.4482,2.4483,460200000.0
2007-07-12 02:45:00,2.4482,2.4486,2.4482,2.4484,451699997.0
2007-07-12 02:50:00,2.4485,2.4487,2.4481,2.4487,1041000001.0
2007-07-12 02:55:00,2.4488,2.4488,2.4484,2.4487,822100000.0
2007-07-12 03:00:00,2.44875,2.4489,2.4484,2.4488,616600000.0
2007-07-12 03:05:00,2.4489,2.4492,2.44855,2.4488,783400000.0
2007-07-12 03:10:00,2.44875,2.4488,2.4484,2.4486,489100001.0
2007-07-12 03:15:00,2.4486,2.4486,2.4479,2.448,470400000.0
2007-07-12 03:20:00,2.448,2.44835,2.448,2.44805,405700000.0
2007-07-12 03:25:00,2.4482,2.4482,2.4479,2.4481,472400000.0
2007-07-12 03:30:00,2.4482,2.4485,2.4479,2.4484,675000001.0
2007-07-12 03:35:00,2.44835,2.4486,2.448,2.4486,813099999.0
2007-07-12 03:40:00,2.4486,2.4486,2.4482,2.4483,231500000.0
2007-07-12 03:45:00,2.44791,2.44833,2.44774,2.4482,428200000.0
2007-07-12 03:50:00,2.4482,2.4485,2.4481,2.4483,281700000.0
2007-07-12 03:55:00,2.4483,2.4483,2.44766,2.44774,581600000.0
2007-07-12 04:00:00,2.4483,2.4486,2.4483,2.44835,530400000.0
2007-07-12 04:05:00,2.4484,2.4484,2.44765,2.44765,840300005.0
2007-07-12 04:10:00,2.4478,2.4478,2.447,2.4471,960700003.0
2007-07-12 04:15:00,2.4471,2.4474,2.44654,2.4472,346700000.0
2007-07-12 04:20:00,2.44725,2.4476,2.447,2.4471,554899999.0
2007-07-12 04:25:00,2.4471,2.4473,2.4471,2.4472,234200000.0
2007-07-12 04:30:00,2.44673,2.4473,2.44667,2.4471,345300001.0
2007-07-12 04:35:00,2.4472,2.4474,2.4468,2.447,836599999.0
2007-07-12 04:40:00,2.4471,2.4481,2.4471,2.4479,757000000.0
2007-07-12 04:45:00,2.4478,2.4485,2.4477,2.4481,856399999.0
2007-07-12 04:50:00,2.4481,2.4486,2.4481,2.4483,1347400004.0
2007-07-12 04:55:00,2.4483,2.4489,2.4481,2.4487,1139399999.0
2007-07-12 05:00:00,2.4487,2.4494,2.44864,2.44902,598600000.0
2007-07-12 05:05:00,2.4493,2.4497,2.449,2.4494,676900000.0
2007-07-12 05:10:00,2.4494,2.4495,2.4488,2.4489,974800000.0
2007-07-12 05:15:00,2.449,2.4495,2.4488,2.4488,814400000.0
2007-07-12 05:20:00,2.4489,2.4492,2.4487,2.449,715899991.0
2007-07-12 05:25:00,2.4492,2.4492,2.4484,2.4488,698600000.0
2007-07-12 05:30:00,2.4489,2.4491,2.4485,2.44875,726299998.0
2007-07-12 05:35:00,2.4488,2.4492,2.44846,2.4491,223000000.0
2007-07-12 05:40:00,2.4492,2.4492,2.4485,2.4487,539800000.0
2007-07-12 05:45:00,2.4487,2.449,2.44855,2.4486,394200000.0
2007-07-12 05:50:00,2.4485,2.4489,2.44814,2.4489,502900000.0
2007-07-12 05:55:00,2.44895,2.44915,2.44875,2.44875,698300000.0
2007-07-12 06:00:00,2.4488,2.449,2.4482,2.4487,1090599998.0
2007-07-12 06:05:00,2.4486,2.4488,2.448,2.448,895100000.0
2007-07-12 06:10:00,2.448,2.4482,2.4472,2.4474,1039899999.0
2007-07-12 06:15:00,2.4472,2.4473,2.4469,2.447,865600000.0
2007-07-12 06:20:00,2.447,2.4475,2.447,2.4475,425900000.0
2007-07-12 06:25:00,2.44745,2.4478,2.44712,2.4477,381400000.0
2007-07-12 06:30:00,2.4478,2.4482,2.4472,2.4474,2002200006.0
2007-07-12 06:35:00,2.4474,2.4477,2.4473,2.4473,429200000.0
2007-07-12 06:40:00,2.4473,2.4475,2.44675,2.4473,326400000.0
2007-07-12 06:45:00,2.4473,2.4476,2.4472,2.4475,852400000.0
2007-07-12 06:50:00,2.4476,2.448,2.4475,2.4475,918900000.0
2007-07-12 06:55:00,2.4475,2.44765,2.4473,2.4475,524700000.0
2007-07-12 07:00:00,2.4475,2.4481,2.4474,2.4479,980200000.0
2007-07-12 07:05:00,2.4479,2.4481,2.4473,2.4476,456600000.0
2007-07-12 07:10:00,2.4476,2.4484,2.4476,2.4483,326900000.0
2007-07-12 07:15:00,2.4483,2.4483,2.4476,2.448,552400000.0
2007-07-12 07:20:00,2.448,2.4482,2.4476,2.448,770200000.0
2007-07-12 07:25:00,2.448,2.44825,2.4474,2.4476,498100000.0
2007-07-12 07:30:00,2.4476,2.4478,2.4473,2.4473,524700000.0
2007-07-12 07:35:00,2.4473,2.44755,2.4467,2.4467,816400000.0
2007-07-12 07:40:00,2.4467,2.4476,2.4461,2.4466,1840300001.0
2007-07-12 07:45:00,2.4466,2.4472,2.4465,2.447,1523499999.0
2007-07-12 07:50:00,2.44705,2.44765,2.447,2.4471,1081800000.0
2007-07-12 07:55:00,2.4472,2.4475,2.4467,2.44685,1206099999.0
2007-07-12 08:00:00,2.44685,2.4474,2.4463,2.4469,1677299998.0
2007-07-12 08:05:00,2.4468,2.44695,2.446,2.4463,1411199997.0
2007-07-12 08:10:00,2.4463,2.4467,2.4456,2.4458,2031999997.0
2007-07-12 08:15:00,2.4459,2.4463,2.4455,2.4459,1712599996.0
2007-07-12 08:20:00,2.4459,2.4468,2.4458,2.4466,1794399998.0
2007-07-12 08:25:00,2.4466,2.4469,2.44595,2.4462,1934100001.0
2007-07-12 08:30:00,2.4463,2.4472,2.4462,2.4472,1621899998.0
2007-07-12 08:35:00,2.4472,2.4476,2.4463,2.4463,2230000000.0
2007-07-12 08:40:00,2.4464,2.4471,2.4463,2.4469,2303399994.0
2007-07-12 08:45:00,2.4468,2.4473,2.4462,2.4463,3453599994.0
2007-07-12 08:50:00,2.4464,2.447,2.4459,2.4468,3594400011.0
2007-07-12 08:55:00,2.447,2.447,2.4461,2.4466,3010000004.0
2007-07-12 09:00:00,2.4466,2.4466,2.4449,2.4451,4706100001.0
2007-07-12 09:05:00,2.4451,2.4464,2.4448,2.4459,4093299995.0
2007-07-12 09:10:00,2.4459,2.4461,2.445,2.4451,4164099988.0
2007-07-12 09:15:00,2.4451,2.4456,2.4448,2.4454,3366400010.0
2007-07-12 09:20:00,2.4454,2.4461,2.4452,2.4456,3111799995.0
2007-07-12 09:25:00,2.4456,2.44635,2.445,2.4462,4354499997.0
2007-07-12 09:30:00,2.4463,2.4463,2.4447,2.4458,4399499998.0
2007-07-12 09:35:00,2.4458,2.4461,2.4454,2.4461,4720599978.0
2007-07-12 09:40:00,2.44605,2.4469,2.4459,2.4469,3337799991.0
2007-07-12 09:45:00,2.4469,2.4472,2.4465,2.4468,3818099991.0
2007-07-12 09:50:00,2.4469,2.4472,2.4461,2.44655,3900899999.0
2007-07-12 09:55:00,2.4465,2.4474,2.4463,2.447,5189399968.0
2007-07-12 10:00:00,2.4469,2.4471,2.44615,2.44625,2738500002.0
2007-07-12 10:05:00,2.44625,2.4463,2.4454,2.4455,4225299993.0
2007-07-12 10:10:00,2.4455,2.4459,2.44505,2.4451,2325000000.0
2007-07-12 10:15:00,2.4451,2.4459,2.4449,2.4453,2201199991.0
2007-07-12 10:20:00,2.4453,2.4458,2.4452,2.4457,2240199989.0
2007-07-12 10:25:00,2.4457,2.4459,2.4452,2.4457,2583600002.0
2007-07-12 10:30:00,2.4458,2.4467,2.4457,2.4466,2639200001.0
2007-07-12 10:35:00,2.4466,2.4468,2.4462,2.44645,1965400001.0
2007-07-12 10:40:00,2.44645,2.4465,2.4455,2.446,3661999988.0
2007-07-12 10:45:00,2.446,2.4462,2.4457,2.4461,1841900000.0
2007-07-12 10:50:00,2.4461,2.4462,2.4451,2.4453,1991099999.0
2007-07-12 10:55:00,2.4453,2.4458,2.4448,2.4453,3067099999.0
2007-07-12 11:00:00,2.4454,2.4454,2.4438,2.4443,3034500002.0
2007-07-12 11:05:00,2.4443,2.4448,2.4439,2.4448,2870999996.0
2007-07-12 11:10:00,2.4448,2.446,2.4447,2.4458,2358399998.0
2007-07-12 11:15:00,2.4458,2.4463,2.4448,2.445,1841499991.0
2007-07-12 11:20:00,2.445,2.4454,2.4447,2.4448,1826699999.0
2007-07-12 11:25:00,2.4448,2.4456,2.4447,2.4455,647200000.0
2007-07-12 11:30:00,2.4455,2.4456,2.4449,2.445,1177600001.0
2007-07-12 11:35:00,2.445,2.445,2.4441,2.4445,2641199985.0
2007-07-12 11:40:00,2.4445,2.4447,2.4439,2.4439,1379100003.0
2007-07-12 11:45:00,2.444,2.4445,2.4438,2.4443,3149900005.0
2007-07-12 11:50:00,2.4443,2.4446,2.4437,2.44425,3044199996.0
2007-07-12 11:55:00,2.4442,2.4444,2.4438,2.444,2980500005.0
2007-07-12 12:00:00,2.444,2.4441,2.4433,2.4439,1596699998.0
2007-07-12 12:05:00,2.4439,2.4443,2.4437,2.44395,2137200002.0
2007-07-12 12:10:00,2.4439,2.444,2.4422,2.4425,3058700009.0
2007-07-12 12:15:00,2.4425,2.4431,2.442,2.4425,3530400006.0
2007-07-12 12:20:00,2.4425,2.4429,2.4423,2.4424,2536500006.0
2007-07-12 12:25:00,2.4424,2.4427,2.4421,2.4425,2242400001.0
2007-07-12 12:30:00,2.4425,2.4425,2.4418,2.4422,2518599996.0
2007-07-12 12:35:00,2.4421,2.4424,2.4418,2.4423,1705200000.0
2007-07-12 12:40:00,2.4423,2.4425,2.4417,2.4422,2245700001.0
2007-07-12 12:45:00,2.4422,2.4429,2.4422,2.4425,3093699998.0
2007-07-12 12:50:00,2.4425,2.4427,2.442,2.4423,2402400000.0
2007-07-12 12:55:00,2.4423,2.4431,2.4421,2.443,2635799997.0
2007-07-12 13:00:00,2.443,2.4433,2.4418,2.4424,3614099995.0
2007-07-12 13:05:00,2.4424,2.4432,2.4422,2.4431,3795799973.0
2007-07-12 13:10:00,2.4431,2.4432,2.44235,2.4427,3505300001.0
2007-07-12 13:15:00,2.4427,2.443,2.4419,2.44225,3760100013.0
2007-07-12 13:20:00,2.4423,2.4423,2.4415,2.4417,2589899995.0
2007-07-12 13:25:00,2.44165,2.4429,2.4415,2.4424,2583300001.0
2007-07-12 13:30:00,2.4424,2.443,2.4421,2.4427,2354599999.0
2007-07-12 13:35:00,2.4427,2.443,2.4421,2.4425,2898199988.0
2007-07-12 13:40:00,2.4425,2.4427,2.4421,2.4424,1517500005.0
2007-07-12 13:45:00,2.4424,2.4431,2.4424,2.4428,1637499997.0
2007-07-12 13:50:00,2.4428,2.4435,2.44265,2.4434,1940600001.0
2007-07-12 13:55:00,2.4434,2.4434,2.44295,2.4432,1941700003.0
2007-07-12 14:00:00,2.4432,2.4435,2.4422,2.4422,2784100000.0
2007-07-12 14:05:00,2.4424,2.44275,2.44225,2.4425,2273600001.0
2007-07-12 14:10:00,2.4424,2.4435,2.4424,2.4435,1664600000.0
2007-07-12 14:15:00,2.4435,2.4435,2.4431,2.4434,1776000003.0
2007-07-12 14:20:00,2.4434,2.4436,2.443,2.4433,1932899998.0
2007-07-12 14:25:00,2.4433,2.4433,2.4421,2.4422,1939500004.0
2007-07-12 14:30:00,2.4423,2.4435,2.4422,2.4432,4170800000.0
2007-07-12 14:35:00,2.4432,2.4436,2.4414,2.442,4705399980.0
2007-07-12 14:40:00,2.4419,2.4433,2.4419,2.4427,6032500006.0
2007-07-12 14:45:00,2.4428,2.4435,2.4419,2.4428,3976199995.0
2007-07-12 14:50:00,2.4429,2.444,2.4419,2.4438,6815999987.0
2007-07-12 14:55:00,2.4438,2.4444,2.443,2.4434,4712899999.0
2007-07-12 15:00:00,2.4434,2.4441,2.4429,2.44375,3938500000.0
2007-07-12 15:05:00,2.4438,2.4439,2.4424,2.4429,4808324453.0
2007-07-12 15:10:00,2.4427,2.4429,2.4421,2.4427,4769300010.0
2007-07-12 15:15:00,2.4427,2.4427,2.4406,2.4406,5163599994.0
2007-07-12 15:20:00,2.4406,2.4414,2.44055,2.4408,4305299999.0
2007-07-12 15:25:00,2.4408,2.4421,2.4407,2.4416,3777000002.0
2007-07-12 15:30:00,2.4416,2.4423,2.4415,2.442,2792599987.0
2007-07-12 15:35:00,2.4419,2.4431,2.4417,2.4425,3275199996.0
2007-07-12 15:40:00,2.4425,2.4426,2.4417,2.4421,4086099996.0
2007-07-12 15:45:00,2.4421,2.4427,2.4419,2.4422,4857600005.0
2007-07-12 15:50:00,2.4422,2.4426,2.4418,2.4424,5541499994.0
2007-07-12 15:55:00,2.4424,2.4431,2.4415,2.44255,5192399990.0
2007-07-12 16:00:00,2.44255,2.44305,2.4419,2.4425,5484700003.0
2007-07-12 16:05:00,2.4425,2.4429,2.4419,2.4419,3457500006.0
2007-07-12 16:10:00,2.4419,2.442,2.44125,2.4415,3410099996.0
2007-07-12 16:15:00,2.4416,2.442,2.4413,2.44135,2442700007.0
2007-07-12 16:20:00,2.4414,2.4417,2.441,2.4412,3310800007.0
2007-07-12 16:25:00,2.4412,2.4414,2.4405,2.4406,3600100000.0
2007-07-12 16:30:00,2.4407,2.4409,2.43945,2.4403,5539299986.0
2007-07-12 16:35:00,2.4404,2.4411,2.4401,2.44065,5340799997.0
2007-07-12 16:40:00,2.4407,2.4417,2.4403,2.4416,5318999997.0
2007-07-12 16:45:00,2.4415,2.44185,2.4408,2.4412,3826799993.0
2007-07-12 16:50:00,2.4411,2.4414,2.4403,2.4414,3838400013.0
2007-07-12 16:55:00,2.44135,2.4422,2.4409,2.4422,4452799999.0
2007-07-12 17:00:00,2.4422,2.4422,2.44015,2.4402,4056100002.0
2007-07-12 17:05:00,2.4402,2.4406,2.4395,2.4396,4508399995.0
2007-07-12 17:10:00,2.4396,2.4403,2.4395,2.4402,2943100007.0
2007-07-12 17:15:00,2.4402,2.4416,2.4401,2.4413,4425899988.0
2007-07-12 17:20:00,2.4413,2.4417,2.4408,2.4416,3683799991.0
2007-07-12 17:25:00,2.4416,2.4423,2.4411,2.4423,3223200007.0
2007-07-12 17:30:00,2.4423,2.443,2.4421,2.4429,3874600002.0
2007-07-12 17:35:00,2.4429,2.4432,2.4417,2.442,4953299995.0
2007-07-12 17:40:00,2.442,2.4425,2.44135,2.4421,1708600000.0
2007-07-12 17:45:00,2.4421,2.44245,2.4417,2.4424,2050100006.0
2007-07-12 17:50:00,2.4423,2.4424,2.4414,2.44155,1653200000.0
2007-07-12 17:55:00,2.4417,2.4418,2.4409,2.4411,2874700002.0
2007-07-12 18:00:00,2.441,2.4419,2.4409,2.4411,1720200000.0
2007-07-12 18:05:00,2.4412,2.4416,2.4407,2.4415,1732300002.0
2007-07-12 18:10:00,2.4415,2.4421,2.4414,2.442,1966299996.0
2007-07-12 18:15:00,2.442,2.4423,2.4416,2.4422,1140000001.0
2007-07-12 18:20:00,2.4422,2.4432,2.4419,2.4424,2933299998.0
2007-07-12 18:25:00,2.4424,2.44295,2.4419,2.4427,2678500000.0
2007-07-12 18:30:00,2.4427,2.4434,2.4424,2.4433,1992999998.0
2007-07-12 18:35:00,2.4433,2.4438,2.4424,2.4428,2090799999.0
2007-07-12 18:40:00,2.4428,2.4432,2.44255,2.4428,1156899998.0
2007-07-12 18:45:00,2.4428,2.4429,2.4424,2.4426,793700000.0
2007-07-12 18:50:00,2.4428,2.443,2.4424,2.4425,1456199998.0
2007-07-12 18:55:00,2.4428,2.4428,2.442,2.4424,750000003.0
2007-07-12 19:00:00,2.44235,2.4426,2.442,2.4422,678300000.0
2007-07-12 19:05:00,2.4422,2.4424,2.442,2.4424,658800000.0
2007-07-12 19:10:00,2.4424,2.4426,2.4421,2.4423,635700000.0
2007-07-12 19:15:00,2.4423,2.4423,2.4418,2.4423,618400000.0
2007-07-12 19:20:00,2.442,2.4426,2.442,2.4424,847200002.0
2007-07-12 19:25:00,2.4425,2.443,2.4425,2.4427,473400000.0
2007-07-12 19:30:00,2.4426,2.4427,2.44255,2.4426,852100002.0
2007-07-12 19:35:00,2.4426,2.4427,2.44185,2.4419,804600002.0
2007-07-12 19:40:00,2.4419,2.4423,2.4417,2.4423,695100000.0
2007-07-12 19:45:00,2.4423,2.4426,2.4421,2.4426,726400001.0
2007-07-12 19:50:00,2.4425,2.4426,2.4421,2.4422,438799999.0
2007-07-12 19:55:00,2.4421,2.4425,2.4418,2.4423,966300000.0
2007-07-12 20:00:00,2.4423,2.4431,2.4422,2.4429,738399999.0
2007-07-12 20:05:00,2.4429,2.443,2.4428,2.4429,321000000.0
2007-07-12 20:10:00,2.4431,2.4432,2.4427,2.4429,692699999.0
2007-07-12 20:15:00,2.4428,2.4429,2.4426,2.4429,613900004.0
2007-07-12 20:20:00,2.44255,2.4431,2.44217,2.4429,1107999999.0
2007-07-12 20:25:00,2.4429,2.4429,2.4427,2.4427,360400001.0
2007-07-12 20:30:00,2.4427,2.4431,2.4425,2.443,380700001.0
2007-07-12 20:35:00,2.4432,2.4438,2.4432,2.4436,915700000.0
2007-07-12 20:40:00,2.4436,2.4437,2.4432,2.4433,740900001.0
2007-07-12 20:45:00,2.4433,2.4443,2.4431,2.4441,1282999998.0
2007-07-12 20:50:00,2.4441,2.4447,2.4438,2.4441,1115799998.0
2007-07-12 20:55:00,2.44405,2.4445,2.4433,2.4434,2521400011.0
2007-07-12 21:00:00,2.4433,2.4441,2.4432,2.4437,1667200003.0
2007-07-12 21:05:00,2.4437,2.4439,2.4434,2.4436,1342600001.0
2007-07-12 21:10:00,2.4436,2.4436,2.443,2.443,1404600002.0
2007-07-12 21:15:00,2.44295,2.4434,2.4428,2.4428,852300001.0
2007-07-12 21:20:00,2.4428,2.4431,2.4425,2.443,869000001.0
2007-07-12 21:25:00,2.443,2.4434,2.4424,2.4425,727600001.0
2007-07-12 21:30:00,2.44245,2.4428,2.4422,2.4425,1131899999.0
2007-07-12 21:35:00,2.4425,2.4433,2.4423,2.4431,1007100001.0
2007-07-12 21:40:00,2.4431,2.4431,2.44285,2.443,543900000.0
2007-07-12 21:45:00,2.443,2.4431,2.4426,2.4429,374400000.0
2007-07-12 21:50:00,2.4428,2.4429,2.4426,2.4428,712500001.0
2007-07-12 21:55:00,2.4428,2.4431,2.4425,2.4428,669700001.0
2007-07-12 22:00:00,2.4428,2.443,2.4427,2.4429,348399999.0
2007-07-12 22:05:00,2.443,2.4432,2.4428,2.443,383800000.0
2007-07-12 22:10:00,2.44305,2.44305,2.4425,2.4426,301000000.0
2007-07-12 22:15:00,2.4426,2.4429,2.4422,2.4423,557200000.0
2007-07-12 22:20:00,2.4423,2.4426,2.4421,2.4421,585200000.0
2007-07-12 22:25:00,2.4421,2.4425,2.44195,2.442,491099999.0
2007-07-12 22:30:00,2.442,2.4426,2.4419,2.44245,602400000.0
2007-07-12 22:35:00,2.44245,2.4427,2.442,2.4422,917800000.0
2007-07-12 22:40:00,2.4422,2.4423,2.4419,2.442,668800001.0
2007-07-12 22:45:00,2.4419,2.4429,2.4417,2.44255,932000000.0
2007-07-12 22:50:00,2.4426,2.4426,2.4417,2.4421,882500000.0
2007-07-12 22:55:00,2.44205,2.4426,2.442,2.4422,1136400001.0
2007-07-12 23:00:00,2.4422,2.4424,2.442,2.4422,101500000.0
2007-07-12 23:05:00,2.4422,2.4422,2.4409,2.4414,604600000.0
2007-07-12 23:10:00,2.4414,2.4416,2.4411,2.4413,987700000.0
2007-07-12 23:15:00,2.4413,2.44145,2.441,2.4413,504000000.0
2007-07-12 23:20:00,2.4413,2.4416,2.4412,2.4413,367800000.0
2007-07-12 23:25:00,2.4414,2.4415,2.44125,2.44125,254400000.0
2007-07-12 23:30:00,2.44135,2.4418,2.4413,2.44165,455400000.0
2007-07-12 23:35:00,2.44165,2.44215,2.4416,2.44175,666300000.0
2007-07-12 23:40:00,2.44175,2.44215,2.44145,2.44215,701500000.0
2007-07-12 23:45:00,2.44215,2.44215,2.4412,2.44135,665500000.0
2007-07-12 23:50:00,2.4413,2.44165,2.4412,2.4415,444600000.0
2007-07-12 23:55:00,2.4416,2.44175,2.44129,2.44131,168800000.0
2007-07-13 00:00:00,2.44175,2.44185,2.44135,2.4416,136800000.0
2007-07-13 00:05:00,2.4416,2.44165,2.44085,2.44085,203200000.0
2007-07-13 00:10:00,2.4412,2.4413,2.441,2.44105,157700000.0
2007-07-13 00:15:00,2.44105,2.4419,2.44105,2.44105,196800000.0
2007-07-13 00:20:00,2.441,2.44185,2.4409,2.4418,358100000.0
2007-07-13 00:25:00,2.4418,2.4419,2.44073,2.44104,337200000.0
2007-07-13 00:30:00,2.44093,2.4413,2.44053,2.4413,615800000.0
2007-07-13 00:35:00,2.4414,2.4416,2.4414,2.4414,256400000.0
2007-07-13 00:40:00,2.4413,2.4416,2.4412,2.4416,83200000.0
2007-07-13 00:45:00,2.4414,2.4418,2.4408,2.4408,469300000.0
2007-07-13 00:50:00,2.4408,2.4412,2.44075,2.441,284000000.0
2007-07-13 00:55:00,2.441,2.4417,2.4408,2.4417,240100000.0
2007-07-13 01:00:00,2.4417,2.4418,2.4415,2.4418,290700000.0
2007-07-13 01:05:00,2.44175,2.44175,2.44086,2.4414,741500000.0
2007-07-13 01:10:00,2.44135,2.4418,2.4413,2.4416,431799998.0
2007-07-13 01:15:00,2.4416,2.4417,2.4411,2.4411,337600000.0
2007-07-13 01:20:00,2.4411,2.4413,2.4407,2.4411,581600000.0
2007-07-13 01:25:00,2.4409,2.4412,2.4409,2.4411,446600000.0
2007-07-13 01:30:00,2.4411,2.44135,2.4409,2.44125,534400000.0
2007-07-13 01:35:00,2.4413,2.4416,2.441,2.4412,1373299996.0
2007-07-13 01:40:00,2.4412,2.4413,2.4411,2.4412,97100000.0
2007-07-13 01:45:00,2.4412,2.4412,2.44075,2.4409,239600000.0
2007-07-13 01:50:00,2.4409,2.4411,2.4406,2.44075,535000000.0
2007-07-13 01:55:00,2.4407,2.4412,2.4407,2.4411,428500000.0
2007-07-13 02:00:00,2.4411,2.4415,2.441,2.4412,203737500.0
2007-07-13 02:05:00,2.4412,2.442,2.4412,2.442,207000000.0
2007-07-13 02:10:00,2.442,2.4422,2.4415,2.44175,393324999.0
2007-07-13 02:15:00,2.44175,2.4421,2.4416,2.4421,342237500.0
2007-07-13 02:20:00,2.4419,2.4421,2.4415,2.4419,648600000.0
2007-07-13 02:25:00,2.44185,2.44195,2.4416,2.4418,872562502.0
2007-07-13 02:30:00,2.4418,2.4419,2.4413,2.4414,139250000.0
2007-07-13 02:35:00,2.4414,2.4419,2.4413,2.4417,834000003.0
2007-07-13 02:40:00,2.4416,2.4417,2.4414,2.4417,640100000.0
2007-07-13 02:45:00,2.4416,2.442,2.44145,2.4416,703600000.0
2007-07-13 02:50:00,2.4417,2.442,2.4416,2.44185,477399998.0
2007-07-13 02:55:00,2.4418,2.4419,2.4413,2.4416,830400002.0
2007-07-13 03:00:00,2.4417,2.442,2.4415,2.4419,453800002.0
2007-07-13 03:05:00,2.4417,2.442,2.4414,2.4415,1524100001.0
2007-07-13 03:10:00,2.4415,2.4418,2.4415,2.4416,946000000.0
2007-07-13 03:15:00,2.4416,2.4416,2.4414,2.4416,488700002.0
2007-07-13 03:20:00,2.4416,2.4416,2.4413,2.4414,839400000.0
2007-07-13 03:25:00,2.4414,2.4415,2.4411,2.44135,851200000.0
2007-07-13 03:30:00,2.44135,2.44135,2.4411,2.4413,402900000.0
2007-07-13 03:35:00,2.4413,2.4415,2.44115,2.44125,228700000.0
2007-07-13 03:40:00,2.4413,2.4413,2.44115,2.4413,353400000.0
2007-07-13 03:45:00,2.44125,2.4416,2.4411,2.4411,807899998.0
2007-07-13 03:50:00,2.4411,2.4413,2.4411,2.4412,269200000.0
2007-07-13 03:55:00,2.4413,2.4416,2.4412,2.4413,882900000.0
2007-07-13 04:00:00,2.4413,2.44165,2.4412,2.4412,722400000.0
2007-07-13 04:05:00,2.4412,2.4417,2.4412,2.4417,442900001.0
2007-07-13 04:10:00,2.4415,2.4416,2.44077,2.4415,289300000.0
2007-07-13 04:15:00,2.4415,2.4418,2.4413,2.4416,1015300004.0
2007-07-13 04:20:00,2.4416,2.4416,2.4414,2.4415,273600001.0
2007-07-13 04:25:00,2.4415,2.4418,2.4414,2.4416,180400000.0
2007-07-13 04:30:00,2.4418,2.4418,2.44087,2.4416,372100000.0
2007-07-13 04:35:00,2.4416,2.4418,2.44086,2.4416,869900002.0
2007-07-13 04:40:00,2.4417,2.4419,2.4416,2.4418,496800000.0
2007-07-13 04:45:00,2.4418,2.4418,2.44111,2.4416,425000002.0
2007-07-13 04:50:00,2.4416,2.4419,2.4415,2.4417,340800000.0
2007-07-13 04:55:00,2.4416,2.4419,2.4416,2.4418,171899999.0
2007-07-13 05:00:00,2.4418,2.4419,2.4416,2.4417,319800001.0
2007-07-13 05:05:00,2.4417,2.4419,2.4416,2.44175,325200000.0
2007-07-13 05:10:00,2.44175,2.4421,2.4416,2.4417,675100000.0
2007-07-13 05:15:00,2.4417,2.4418,2.4416,2.4418,106000000.0
2007-07-13 05:20:00,2.4418,2.4419,2.4417,2.4417,93200000.0
2007-07-13 05:25:00,2.4419,2.4421,2.4418,2.4419,189500000.0
2007-07-13 05:30:00,2.442,2.442,2.4413,2.44151,649600000.0
2007-07-13 05:35:00,2.442,2.442,2.4417,2.4418,222400000.0
2007-07-13 05:40:00,2.4418,2.4419,2.4415,2.4417,584400000.0
2007-07-13 05:45:00,2.4417,2.4418,2.44112,2.44143,415100000.0
2007-07-13 05:50:00,2.44142,2.4417,2.44125,2.4415,595100000.0
2007-07-13 05:55:00,2.44086,2.4416,2.44084,2.4415,314300000.0
2007-07-13 06:00:00,2.4415,2.4418,2.4413,2.4417,289200000.0
2007-07-13 06:05:00,2.44155,2.4419,2.44145,2.4419,156700000.0
2007-07-13 06:10:00,2.44165,2.4423,2.44117,2.4421,410700000.0
2007-07-13 06:15:00,2.44172,2.4423,2.44138,2.44161,350900000.0
2007-07-13 06:20:00,2.4417,2.442,2.4417,2.4419,203200000.0
2007-07-13 06:25:00,2.4419,2.442,2.4412,2.4419,252700000.0
2007-07-13 06:30:00,2.44116,2.4419,2.44116,2.44172,298000000.0
2007-07-13 06:35:00,2.4419,2.44235,2.44173,2.44183,299700000.0
2007-07-13 06:40:00,2.4422,2.4423,2.442,2.4422,148800000.0
2007-07-13 06:45:00,2.44215,2.4426,2.44215,2.4426,375800000.0
2007-07-13 06:50:00,2.4424,2.4427,2.4424,2.4424,369600000.0
2007-07-13 06:55:00,2.4425,2.4425,2.4419,2.4423,528500000.0
2007-07-13 07:00:00,2.4423,2.4426,2.4421,2.4426,418387500.0
2007-07-13 07:05:00,2.4426,2.4429,2.4423,2.4427,433412500.0
2007-07-13 07:10:00,2.4427,2.4429,2.44215,2.4423,663200002.0
2007-07-13 07:15:00,2.4423,2.443,2.44225,2.44235,458400000.0
2007-07-13 07:20:00,2.4423,2.4426,2.4423,2.4426,192475000.0
2007-07-13 07:25:00,2.4426,2.4426,2.44205,2.44245,390350000.0
2007-07-13 07:30:00,2.44245,2.4425,2.4423,2.4423,336800000.0
2007-07-13 07:35:00,2.4422,2.4423,2.44175,2.44195,341400000.0
2007-07-13 07:40:00,2.4419,2.442,2.4415,2.4417,758100000.0
2007-07-13 07:45:00,2.4417,2.4418,2.4416,2.4418,459200000.0
2007-07-13 07:50:00,2.4418,2.4422,2.4414,2.4414,743600000.0
2007-07-13 07:55:00,2.4414,2.4417,2.4411,2.4414,1450700000.0
2007-07-13 08:00:00,2.4413,2.4429,2.4412,2.4425,1535099998.0
2007-07-13 08:05:00,2.4424,2.443,2.4423,2.4425,1106900000.0
2007-07-13 08:10:00,2.4425,2.4426,2.4423,2.4424,403200000.0
2007-07-13 08:15:00,2.44245,2.4425,2.4421,2.44235,1361400005.0
2007-07-13 08:20:00,2.44235,2.4424,2.4415,2.44205,1291200000.0
2007-07-13 08:25:00,2.442,2.4434,2.442,2.4428,2947099994.0
2007-07-13 08:30:00,2.443,2.443,2.4421,2.4424,3171399997.0
2007-07-13 08:35:00,2.4424,2.4427,2.4414,2.4418,2374199994.0
2007-07-13 08:40:00,2.4418,2.4427,2.4412,2.4427,5182900002.0
2007-07-13 08:45:00,2.4426,2.4426,2.4413,2.4414,3769699990.0
2007-07-13 08:50:00,2.4414,2.442,2.4411,2.4413,3740599984.0
2007-07-13 08:55:00,2.4413,2.4427,2.4409,2.4426,4058899996.0
2007-07-13 09:00:00,2.4427,2.4431,2.4416,2.4421,2440725006.0
2007-07-13 09:05:00,2.4422,2.4422,2.4406,2.4408,1835612503.0
2007-07-13 09:10:00,2.44045,2.4409,2.4399,2.4405,2704462506.0
2007-07-13 09:15:00,2.4405,2.4408,2.44,2.4406,262512499.0
2007-07-13 09:20:00,2.4406,2.4415,2.4402,2.4411,1773624996.0
2007-07-13 09:25:00,2.4411,2.4417,2.4406,2.4417,255650000.0
2007-07-13 09:30:00,2.4417,2.442,2.4409,2.4411,1768775001.0
2007-07-13 09:35:00,2.4411,2.4419,2.4408,2.4417,2103925000.0
2007-07-13 09:40:00,2.4417,2.4426,2.4414,2.4424,956224999.0
2007-07-13 09:45:00,2.4424,2.4428,2.4417,2.4426,3840700011.0
2007-07-13 09:50:00,2.4426,2.4433,2.4423,2.4428,2469775019.0
2007-07-13 09:55:00,2.4428,2.443,2.4425,2.4426,980299999.0
2007-07-13 10:00:00,2.4426,2.4439,2.4426,2.4438,2466100001.0
2007-07-13 10:05:00,2.4438,2.4439,2.44315,2.4438,1049387501.0
2007-07-13 10:10:00,2.4438,2.4438,2.4429,2.4433,274300000.0
2007-07-13 10:15:00,2.4433,2.4442,2.44285,2.4441,1596625005.0
2007-07-13 10:20:00,2.4441,2.4447,2.44375,2.444,652337501.0
2007-07-13 10:25:00,2.444,2.444,2.4434,2.4438,381887500.0
2007-07-13 10:30:00,2.4438,2.4444,2.44345,2.444,1143324997.0
2007-07-13 10:35:00,2.444,2.4444,2.4437,2.4441,1082200000.0
2007-07-13 10:40:00,2.4441,2.4443,2.4434,2.4434,989175002.0
2007-07-13 10:45:00,2.4436,2.4436,2.4429,2.4433,367637501.0
2007-07-13 10:50:00,2.4433,2.4436,2.4433,2.4433,314037500.0
2007-07-13 10:55:00,2.4433,2.4437,2.443,2.4437,86725000.0
2007-07-13 11:00:00,2.4437,2.4443,2.4436,2.444,1375199999.0
2007-07-13 11:05:00,2.4438,2.444,2.4437,2.444,243062500.0
2007-07-13 11:10:00,2.444,2.4441,2.4436,2.4436,565187499.0
2007-07-13 11:15:00,2.4437,2.444,2.4435,2.444,399424999.0
2007-07-13 11:20:00,2.444,2.4446,2.4438,2.4444,425350000.0
2007-07-13 11:25:00,2.4444,2.4446,2.4436,2.4439,942887503.0
2007-07-13 11:30:00,2.444,2.4442,2.44375,2.4442,253850000.0
2007-07-13 11:35:00,2.4442,2.4443,2.4434,2.4437,1065599997.0
2007-07-13 11:40:00,2.4437,2.445,2.4436,2.4449,2179887490.0
2007-07-13 11:45:00,2.4449,2.4453,2.4445,2.4453,307425001.0
2007-07-13 11:50:00,2.4453,2.4457,2.4449,2.4457,551900000.0
2007-07-13 11:55:00,2.4457,2.446,2.4449,2.446,2504643650.0
2007-07-13 12:00:00,2.446,2.446,2.4451,2.4452,4744599981.0
2007-07-13 12:05:00,2.4452,2.4455,2.4448,2.4451,4538399989.0
2007-07-13 12:10:00,2.4452,2.4459,2.445,2.4454,5651499992.0
2007-07-13 12:15:00,2.4454,2.4456,2.445,2.4454,3755900012.0
2007-07-13 12:20:00,2.4454,2.4463,2.4452,2.4462,2868900000.0
2007-07-13 12:25:00,2.4462,2.4468,2.4461,2.4465,2366600005.0
2007-07-13 12:30:00,2.4464,2.4467,2.44625,2.4463,1587199999.0
2007-07-13 12:35:00,2.4464,2.4465,2.4456,2.4462,1609799998.0
2007-07-13 12:40:00,2.4461,2.4469,2.446,2.4466,1813500001.0
2007-07-13 12:45:00,2.4467,2.4475,2.4466,2.447,1244974999.0
2007-07-13 12:50:00,2.447,2.4472,2.44665,2.4467,2037700008.0
2007-07-13 12:55:00,2.44665,2.4471,2.4461,2.4461,1120987506.0
2007-07-13 13:00:00,2.4461,2.4462,2.4458,2.4459,1539700001.0
2007-07-13 13:05:00,2.4459,2.4463,2.4454,2.4454,2470099997.0
2007-07-13 13:10:00,2.4455,2.446,2.4453,2.44565,4096000001.0
2007-07-13 13:15:00,2.44565,2.4457,2.4448,2.4449,3452099988.0
2007-07-13 13:20:00,2.4449,2.4453,2.4448,2.4448,1588500008.0
2007-07-13 13:25:00,2.4448,2.4457,2.4448,2.4454,1557100005.0
2007-07-13 13:30:00,2.4454,2.4455,2.4451,2.4452,1408200003.0
2007-07-13 13:35:00,2.4452,2.4456,2.4448,2.4453,2137599999.0
2007-07-13 13:40:00,2.4453,2.4456,2.4448,2.4449,2915699991.0
2007-07-13 13:45:00,2.4449,2.4452,2.4446,2.445,2679099992.0
2007-07-13 13:50:00,2.445,2.4457,2.4447,2.4456,1983099999.0
2007-07-13 13:55:00,2.4455,2.4455,2.4446,2.4448,1852699999.0
2007-07-13 14:00:00,2.4448,2.4451,2.44455,2.4451,3045200019.0
2007-07-13 14:05:00,2.445,2.4456,2.4449,2.4451,2686199994.0
2007-07-13 14:10:00,2.4451,2.4457,2.4443,2.4454,3841699988.0
2007-07-13 14:15:00,2.44535,2.4459,2.4451,2.4459,2902000001.0
2007-07-13 14:20:00,2.4459,2.4467,2.4459,2.4461,4775000012.0
2007-07-13 14:25:00,2.4462,2.4466,2.4451,2.4452,2675599990.0
2007-07-13 14:30:00,2.4447,2.44675,2.4447,2.4449,5469699999.0
2007-07-13 14:35:00,2.4449,2.4457,2.4437,2.4448,7217000004.0
2007-07-13 14:40:00,2.4449,2.4456,2.4443,2.4446,5933100002.0
2007-07-13 14:45:00,2.4444,2.4454,2.4441,2.4446,5128900000.0
2007-07-13 14:50:00,2.4446,2.4455,2.4442,2.44465,3871899995.0
2007-07-13 14:55:00,2.44465,2.4454,2.4443,2.4443,3769099990.0
2007-07-13 15:00:00,2.4443,2.4446,2.4439,2.4444,4841799996.0
2007-07-13 15:05:00,2.4444,2.4451,2.4442,2.4446,5725199992.0
2007-07-13 15:10:00,2.4445,2.4453,2.4443,2.4443,3824500010.0
2007-07-13 15:15:00,2.4443,2.4448,2.44335,2.44355,4970299989.0
2007-07-13 15:20:00,2.4436,2.4442,2.4432,2.4435,5063799992.0
2007-07-13 15:25:00,2.4435,2.4438,2.4398,2.4415,5461400001.0
2007-07-13 15:30:00,2.4416,2.4425,2.4406,2.44225,6482199998.0
2007-07-13 15:35:00,2.44225,2.4427,2.4417,2.4422,5808299987.0
2007-07-13 15:40:00,2.4422,2.4426,2.4419,2.4426,4229999990.0
2007-07-13 15:45:00,2.4425,2.4432,2.4424,2.4426,3108899994.0
2007-07-13 15:50:00,2.4426,2.4432,2.4424,2.4428,5514799990.0
2007-07-13 15:55:00,2.4428,2.443,2.4423,2.4423,3193899994.0
2007-07-13 16:00:00,2.4424,2.4447,2.4412,2.4437,6402399996.0
2007-07-13 16:05:00,2.4438,2.4445,2.4433,2.4438,4122499998.0
2007-07-13 16:10:00,2.4439,2.444,2.4433,2.4434,2582599993.0
2007-07-13 16:15:00,2.44335,2.4437,2.443,2.4435,2478099999.0
2007-07-13 16:20:00,2.44345,2.44345,2.4426,2.4432,1633300002.0
2007-07-13 16:25:00,2.4432,2.4436,2.4428,2.4435,1544900007.0
2007-07-13 16:30:00,2.4434,2.4443,2.4429,2.4438,5410700001.0
2007-07-13 16:35:00,2.4438,2.4448,2.4436,2.4439,4150999996.0
2007-07-13 16:40:00,2.4441,2.446,2.4438,2.4452,7339200007.0
2007-07-13 16:45:00,2.4452,2.4464,2.445,2.4453,7364899997.0
2007-07-13 16:50:00,2.4453,2.4464,2.44505,2.4459,4315199997.0
2007-07-13 16:55:00,2.4459,2.4467,2.4456,2.4457,5561300008.0
2007-07-13 17:00:00,2.4457,2.4457,2.4446,2.4449,4070599998.0
2007-07-13 17:05:00,2.4449,2.4454,2.4446,2.4451,4465499988.0
2007-07-13 17:10:00,2.4451,2.4457,2.4451,2.4452,2757200003.0
2007-07-13 17:15:00,2.4452,2.4456,2.445,2.4454,2065000001.0
2007-07-13 17:20:00,2.4454,2.4454,2.4448,2.445,1246200001.0
2007-07-13 17:25:00,2.445,2.4456,2.445,2.4456,1921500001.0
2007-07-13 17:30:00,2.4456,2.4462,2.4454,2.4456,1936599999.0
2007-07-13 17:35:00,2.4456,2.4459,2.4452,2.4456,2237200000.0
2007-07-13 17:40:00,2.4456,2.4461,2.4452,2.4454,2244199994.0
2007-07-13 17:45:00,2.4455,2.4456,2.4447,2.4452,2901199997.0
2007-07-13 17:50:00,2.4452,2.4454,2.4444,2.4451,1483100000.0
2007-07-13 17:55:00,2.4453,2.4458,2.445,2.4453,1893600003.0
2007-07-13 18:00:00,2.4453,2.446,2.445,2.4453,1086399999.0
2007-07-13 18:05:00,2.4455,2.4457,2.4449,2.4457,1549700003.0
2007-07-13 18:10:00,2.4457,2.4468,2.4457,2.4463,988400000.0
2007-07-13 18:15:00,2.4463,2.4466,2.4461,2.4466,505600000.0
2007-07-13 18:20:00,2.4466,2.4467,2.4462,2.4463,929000001.0
2007-07-13 18:25:00,2.4463,2.4463,2.4455,2.4455,1021000000.0
2007-07-13 18:30:00,2.4457,2.446,2.4453,2.4455,853700001.0
2007-07-13 18:35:00,2.4455,2.4459,2.4452,2.4457,2961699988.0
2007-07-13 18:40:00,2.4457,2.4463,2.4457,2.446,637000000.0
2007-07-13 18:45:00,2.4461,2.4467,2.4459,2.4465,964200001.0
2007-07-13 18:50:00,2.4465,2.4465,2.44575,2.4463,760500000.0
2007-07-13 18:55:00,2.4463,2.4472,2.4463,2.4472,272100000.0
2007-07-13 19:00:00,2.4471,2.4472,2.4461,2.4462,873800000.0
2007-07-13 19:05:00,2.4463,2.4466,2.4459,2.4459,369599999.0
2007-07-13 19:10:00,2.4458,2.4462,2.4456,2.4457,616200000.0
2007-07-13 19:15:00,2.4457,2.4465,2.4457,2.4461,1166800005.0
2007-07-13 19:20:00,2.4462,2.4466,2.4461,2.4462,1645299989.0
2007-07-13 19:25:00,2.4462,2.4464,2.446,2.4462,1310499997.0
2007-07-13 19:30:00,2.4462,2.4462,2.4456,2.4459,1037600000.0
2007-07-13 19:35:00,2.4457,2.4458,2.4453,2.4453,1201800006.0
2007-07-13 19:40:00,2.4453,2.4458,2.4451,2.4454,1157400000.0
2007-07-13 19:45:00,2.4454,2.446,2.4454,2.4459,1315400001.0
2007-07-13 19:50:00,2.4459,2.4462,2.4457,2.4458,463300001.0
2007-07-13 19:55:00,2.4459,2.4459,2.44495,2.44505,1081200001.0
2007-07-13 20:00:00,2.445,2.4456,2.4449,2.4456,827200003.0
2007-07-13 20:05:00,2.4456,2.4457,2.4454,2.4457,425900000.0
2007-07-13 20:10:00,2.44575,2.4461,2.4453,2.4455,609800000.0
2007-07-13 20:15:00,2.4455,2.4456,2.445,2.4451,357300000.0
2007-07-13 20:20:00,2.4451,2.4451,2.445,2.445,437300001.0
2007-07-13 20:25:00,2.4449,2.4451,2.4448,2.4448,241400000.0
2007-07-13 20:30:00,2.4449,2.4452,2.4448,2.4448,439600000.0
2007-07-13 20:35:00,2.4448,2.4456,2.4448,2.4452,389800000.0
2007-07-13 20:40:00,2.445,2.4454,2.4449,2.4453,693100000.0
2007-07-13 20:45:00,2.44451,2.4451,2.44451,2.445,427100000.0
2007-07-13 20:50:00,2.445,2.4452,2.4449,2.4451,472100002.0
2007-07-13 20:55:00,2.4451,2.4456,2.445,2.4453,714900003.0
2007-07-13 21:00:00,2.4453,2.446,2.4447,2.446,821300003.0
2007-07-13 21:05:00,2.4458,2.4461,2.4454,2.4461,599400001.0
2007-07-13 21:10:00,2.446,2.4462,2.4457,2.4458,542100002.0
2007-07-13 21:15:00,2.4458,2.4458,2.44535,2.4454,352200000.0
2007-07-13 21:20:00,2.4454,2.4459,2.4454,2.4459,250400000.0
2007-07-13 21:25:00,2.4459,2.4464,2.4457,2.4464,572900002.0
2007-07-13 21:30:00,2.4464,2.4465,2.44605,2.4464,409300000.0
2007-07-13 21:35:00,2.4464,2.4466,2.4461,2.4462,608699995.0
2007-07-13 21:40:00,2.4462,2.4469,2.4462,2.4469,467499998.0
2007-07-13 21:45:00,2.4469,2.4469,2.4464,2.4464,571099998.0
2007-07-13 21:50:00,2.4467,2.4468,2.44635,2.4468,227600000.0
2007-07-13 21:55:00,2.4467,2.4471,2.44596,2.44695,362400000.0
2007-07-13 22:00:00,2.4471,2.4471,2.4464,2.4467,385900000.0
2007-07-13 22:05:00,2.4467,2.4467,2.44635,2.4466,218700000.0
2007-07-13 22:10:00,2.4466,2.4469,2.44608,2.4469,173200000.0
2007-07-13 22:15:00,2.4469,2.4471,2.4466,2.4468,377000000.0
2007-07-13 22:20:00,2.4468,2.4468,2.44595,2.4463,320200000.0
2007-07-13 22:25:00,2.4463,2.44665,2.4463,2.4464,219100000.0
2007-07-13 22:30:00,2.4464,2.4466,2.44605,2.4466,140400000.0
2007-07-13 22:35:00,2.4466,2.4467,2.4464,2.4464,68800000.0
2007-07-13 22:40:00,2.4467,2.4468,2.4463,2.4466,275200000.0
2007-07-13 22:45:00,2.4466,2.4471,2.4461,2.4464,572400000.0
2007-07-13 22:50:00,2.4461,2.4467,2.4457,2.4466,490700000.0
2007-07-13 22:55:00,2.4466,2.4466,2.4459,2.4462,415200000.0
2007-07-15 23:00:00,2.4435,2.44418,2.4435,2.4441,42400000.0
2007-07-15 23:05:00,2.4441,2.4447,2.44381,2.44408,81200000.0
2007-07-15 23:10:00,2.44373,2.44501,2.44372,2.44419,148800000.0
2007-07-15 23:15:00,2.44409,2.44479,2.444,2.44447,125200000.0
2007-07-15 23:20:00,2.44421,2.44506,2.44421,2.4448,302700000.0
2007-07-15 23:25:00,2.44476,2.44483,2.44451,2.44461,433200000.0
2007-07-15 23:30:00,2.44479,2.4461,2.4446,2.4452,373500000.0
2007-07-15 23:35:00,2.44515,2.44617,2.44468,2.44477,333400000.0
2007-07-15 23:40:00,2.44496,2.44527,2.44462,2.44465,261000000.0
2007-07-15 23:45:00,2.44498,2.44513,2.44473,2.44505,265200000.0
2007-07-15 23:50:00,2.44482,2.44505,2.44446,2.44476,351900000.0
2007-07-15 23:55:00,2.44458,2.44548,2.44434,2.4453,437200000.0
2007-07-16 00:00:00,2.4457,2.4461,2.44507,2.4459,353000000.0
2007-07-16 00:05:00,2.4457,2.4457,2.4447,2.44495,264400000.0
2007-07-16 00:10:00,2.4451,2.4455,2.4451,2.4453,71000000.0
2007-07-16 00:15:00,2.4453,2.4453,2.4449,2.4452,68000000.0
2007-07-16 00:20:00,2.4452,2.4457,2.4451,2.4455,245000000.0
2007-07-16 00:25:00,2.4453,2.4455,2.4451,2.4455,96000000.0
2007-07-16 00:30:00,2.4451,2.4456,2.4445,2.4448,109800000.0
2007-07-16 00:35:00,2.4448,2.4452,2.4447,2.4451,80800000.0
2007-07-16 00:40:00,2.445,2.4456,2.4449,2.4456,56000000.0
2007-07-16 00:45:00,2.4455,2.446,2.4453,2.4458,234700000.0
2007-07-16 00:50:00,2.4456,2.4462,2.4452,2.4459,103400000.0
2007-07-16 00:55:00,2.446,2.4462,2.44525,2.4461,180500000.0
2007-07-16 01:00:00,2.4461,2.4464,2.44565,2.4463,149800000.0
2007-07-16 01:05:00,2.4464,2.4475,2.446,2.4462,204600000.0
2007-07-16 01:10:00,2.4462,2.4466,2.4456,2.446,308800000.0
2007-07-16 01:15:00,2.446,2.4462,2.4458,2.44585,135200000.0
2007-07-16 01:20:00,2.44585,2.4464,2.4458,2.4463,211000000.0
2007-07-16 01:25:00,2.44625,2.4464,2.4462,2.4464,206200000.0
2007-07-16 01:30:00,2.4463,2.4465,2.4462,2.4463,274800000.0
2007-07-16 01:35:00,2.4465,2.4465,2.44615,2.4464,197500000.0
2007-07-16 01:40:00,2.4464,2.4469,2.4461,2.4468,201500000.0
2007-07-16 01:45:00,2.4469,2.4473,2.4466,2.4467,266100000.0
2007-07-16 01:50:00,2.4465,2.4473,2.4465,2.4469,425300000.0
2007-07-16 01:55:00,2.4469,2.4472,2.4467,2.4472,386500000.0
2007-07-16 02:00:00,2.4472,2.4473,2.4462,2.4466,949100000.0
2007-07-16 02:05:00,2.4466,2.4468,2.4461,2.4463,527600000.0
2007-07-16 02:10:00,2.4462,2.4464,2.4454,2.44543,512200000.0
2007-07-16 02:15:00,2.4459,2.44615,2.4459,2.44615,172500000.0
2007-07-16 02:20:00,2.44625,2.4463,2.44558,2.44586,1754099996.0
2007-07-16 02:25:00,2.4462,2.4469,2.4461,2.4469,357200000.0
2007-07-16 02:30:00,2.4469,2.4471,2.4468,2.44695,118400000.0
2007-07-16 02:35:00,2.447,2.4477,2.44645,2.4472,769800000.0
2007-07-16 02:40:00,2.4472,2.4473,2.44675,2.44705,463200000.0
2007-07-16 02:45:00,2.44683,2.4476,2.44647,2.44725,661699997.0
2007-07-16 02:50:00,2.44725,2.4473,2.4462,2.4469,966200000.0
2007-07-16 02:55:00,2.4469,2.4471,2.44629,2.4471,364200000.0
2007-07-16 03:00:00,2.4463,2.4473,2.4463,2.4473,337500000.0
2007-07-16 03:05:00,2.4473,2.4475,2.4471,2.4472,361600000.0
2007-07-16 03:10:00,2.44692,2.4476,2.44665,2.447,728200000.0
2007-07-16 03:15:00,2.4471,2.4473,2.44665,2.4468,807000000.0
2007-07-16 03:20:00,2.4468,2.4473,2.4468,2.4472,610300000.0
2007-07-16 03:25:00,2.4471,2.4473,2.4467,2.4473,683100000.0
2007-07-16 03:30:00,2.44725,2.4474,2.447,2.4471,387300000.0
2007-07-16 03:35:00,2.4471,2.4475,2.4471,2.44735,348000000.0
2007-07-16 03:40:00,2.4474,2.44745,2.4473,2.4474,209600000.0
2007-07-16 03:45:00,2.4473,2.4474,2.44647,2.44647,345600000.0
2007-07-16 03:50:00,2.4471,2.4475,2.44695,2.4473,597500000.0
2007-07-16 03:55:00,2.4473,2.4474,2.4462,2.44625,753999998.0
2007-07-16 04:00:00,2.44625,2.4466,2.44585,2.4462,709200000.0
2007-07-16 04:05:00,2.4462,2.44655,2.4461,2.44645,522200000.0
2007-07-16 04:10:00,2.4464,2.4464,2.4454,2.4454,607800000.0
2007-07-16 04:15:00,2.4454,2.4454,2.44495,2.4454,343400000.0
2007-07-16 04:20:00,2.4454,2.4454,2.4447,2.4447,379600000.0
2007-07-16 04:25:00,2.4447,2.445,2.4444,2.4448,555600000.0
2007-07-16 04:30:00,2.4448,2.4451,2.44426,2.4451,356900000.0
2007-07-16 04:35:00,2.4451,2.4458,2.4446,2.44505,835100000.0
2007-07-16 04:40:00,2.445,2.4453,2.4444,2.4445,617000000.0
2007-07-16 04:45:00,2.4445,2.4448,2.4441,2.4447,687599999.0
2007-07-16 04:50:00,2.4447,2.445,2.4446,2.4446,398400000.0
2007-07-16 04:55:00,2.4446,2.4451,2.44455,2.445,553600000.0
2007-07-16 05:00:00,2.445,2.44525,2.4449,2.4451,571699997.0
2007-07-16 05:05:00,2.4451,2.4455,2.4449,2.44495,1539100000.0
2007-07-16 05:10:00,2.445,2.4451,2.4449,2.4451,187500000.0
2007-07-16 05:15:00,2.4451,2.4451,2.4444,2.4444,721199993.0
2007-07-16 05:20:00,2.4444,2.4448,2.4444,2.4446,631200000.0
2007-07-16 05:25:00,2.4446,2.44465,2.4442,2.44445,1879000000.0
2007-07-16 05:30:00,2.4445,2.445,2.44445,2.445,531200000.0
2007-07-16 05:35:00,2.445,2.445,2.4448,2.44485,475299999.0
2007-07-16 05:40:00,2.44485,2.44505,2.44441,2.445,162800000.0
2007-07-16 05:45:00,2.445,2.44545,2.445,2.4452,247600000.0
2007-07-16 05:50:00,2.4452,2.4457,2.4452,2.44555,524800000.0
2007-07-16 05:55:00,2.4455,2.4458,2.4454,2.4457,392800000.0
2007-07-16 06:00:00,2.4457,2.4458,2.4456,2.4457,115700000.0
2007-07-16 06:05:00,2.4457,2.4462,2.4455,2.446,724400000.0
2007-07-16 06:10:00,2.446,2.447,2.446,2.4466,499199998.0
2007-07-16 06:15:00,2.4466,2.4476,2.4466,2.44715,608500001.0
2007-07-16 06:20:00,2.44715,2.4472,2.4469,2.447,328900001.0
2007-07-16 06:25:00,2.447,2.447,2.4464,2.4466,449300002.0
2007-07-16 06:30:00,2.4466,2.4466,2.4464,2.4466,209800000.0
2007-07-16 06:35:00,2.4466,2.4467,2.4465,2.4465,292700000.0
2007-07-16 06:40:00,2.4465,2.4469,2.44635,2.4467,466000000.0
2007-07-16 06:45:00,2.44675,2.4469,2.4466,2.4469,366400000.0
2007-07-16 06:50:00,2.4469,2.4472,2.4467,2.4468,641899999.0
2007-07-16 06:55:00,2.4469,2.4472,2.44655,2.4472,410300000.0
2007-07-16 07:00:00,2.4471,2.4473,2.4468,2.4468,95562500.0
2007-07-16 07:05:00,2.4469,2.4472,2.4464,2.4464,166812500.0
2007-07-16 07:10:00,2.4466,2.4468,2.4464,2.4464,284000000.0
2007-07-16 07:15:00,2.4464,2.4466,2.4463,2.4464,360000000.0
2007-07-16 07:20:00,2.4464,2.4465,2.446,2.4462,300900001.0
2007-07-16 07:25:00,2.4462,2.4466,2.44615,2.4463,204000000.0
2007-07-16 07:30:00,2.4463,2.4464,2.44595,2.4461,562200000.0
2007-07-16 07:35:00,2.4461,2.44625,2.4458,2.4459,1222999994.0
2007-07-16 07:40:00,2.4461,2.4461,2.4457,2.4459,921199999.0
2007-07-16 07:45:00,2.4459,2.4461,2.4454,2.4459,1212499999.0
2007-07-16 07:50:00,2.446,2.446,2.4449,2.4454,975999999.0
2007-07-16 07:55:00,2.4454,2.4456,2.4446,2.4451,2572100006.0
2007-07-16 08:00:00,2.445,2.4457,2.4448,2.4455,961499997.0
2007-07-16 08:05:00,2.4455,2.4457,2.4453,2.44535,780699999.0
2007-07-16 08:10:00,2.4454,2.4455,2.4445,2.4447,1459700000.0
2007-07-16 08:15:00,2.4448,2.44525,2.4443,2.4447,1545999999.0
2007-07-16 08:20:00,2.4447,2.4451,2.4445,2.4451,753099999.0
2007-07-16 08:25:00,2.4451,2.4454,2.4448,2.4451,1182800000.0
2007-07-16 08:30:00,2.4451,2.4454,2.4447,2.4448,1533900000.0
2007-07-16 08:35:00,2.4449,2.445,2.4446,2.4447,787500002.0
2007-07-16 08:40:00,2.4448,2.445,2.4438,2.4448,3200599992.0
2007-07-16 08:45:00,2.4448,2.4458,2.4447,2.4456,2241899997.0
2007-07-16 08:50:00,2.4456,2.4462,2.4452,2.44585,4811699995.0
2007-07-16 08:55:00,2.4459,2.44595,2.4449,2.4449,3405099997.0
2007-07-16 09:00:00,2.4449,2.4456,2.4447,2.4452,2419900002.0
2007-07-16 09:05:00,2.4452,2.4454,2.4445,2.4451,2231799996.0
2007-07-16 09:10:00,2.4451,2.4467,2.445,2.4457,4462400003.0
2007-07-16 09:15:00,2.4458,2.4462,2.4454,2.4456,2989399999.0
2007-07-16 09:20:00,2.4455,2.4458,2.44515,2.4456,3294499991.0
2007-07-16 09:25:00,2.4456,2.4462,2.4455,2.4462,3021700005.0
2007-07-16 09:30:00,2.4462,2.4477,2.4462,2.4474,2028100000.0
2007-07-16 09:35:00,2.4474,2.4482,2.4472,2.4472,3628099999.0
2007-07-16 09:40:00,2.4473,2.4476,2.4466,2.4472,3803900006.0
2007-07-16 09:45:00,2.4472,2.4475,2.4459,2.44635,2568300002.0
2007-07-16 09:50:00,2.4463,2.447,2.4463,2.4467,1994400004.0
2007-07-16 09:55:00,2.4467,2.447,2.4462,2.4463,4254399993.0
2007-07-16 10:00:00,2.4463,2.4472,2.4462,2.447,3448999990.0
2007-07-16 10:05:00,2.447,2.447,2.4465,2.4468,3117699987.0
2007-07-16 10:10:00,2.4468,2.4471,2.4465,2.447,2293999989.0
2007-07-16 10:15:00,2.447,2.4472,2.4466,2.4468,2292500003.0
2007-07-16 10:20:00,2.4468,2.4474,2.4465,2.4472,1580000006.0
2007-07-16 10:25:00,2.4472,2.4476,2.4471,2.44725,2406200001.0
2007-07-16 10:30:00,2.4474,2.4475,2.447,2.4471,914600002.0
2007-07-16 10:35:00,2.4471,2.4478,2.447,2.4474,2034400004.0
2007-07-16 10:40:00,2.4475,2.4475,2.4467,2.4468,1060300000.0
2007-07-16 10:45:00,2.4468,2.4469,2.4464,2.4466,1857699998.0
2007-07-16 10:50:00,2.4465,2.44705,2.4464,2.4466,2476099997.0
2007-07-16 10:55:00,2.4468,2.4476,2.44635,2.4474,2792799996.0
2007-07-16 11:00:00,2.4475,2.448,2.4466,2.4469,3054999999.0
2007-07-16 11:05:00,2.4469,2.4472,2.4447,2.4458,3632900001.0
2007-07-16 11:10:00,2.4458,2.4469,2.4458,2.4468,3171399994.0
2007-07-16 11:15:00,2.4468,2.4473,2.4454,2.4471,4585899989.0
2007-07-16 11:20:00,2.4471,2.4477,2.447,2.44755,3360199998.0
2007-07-16 11:25:00,2.4475,2.4479,2.446,2.4468,3019699999.0
2007-07-16 11:30:00,2.4468,2.44725,2.44585,2.4462,4383499992.0
2007-07-16 11:35:00,2.4462,2.4468,2.4458,2.4466,3207800002.0
2007-07-16 11:40:00,2.4466,2.4481,2.4465,2.4479,1947199995.0
2007-07-16 11:45:00,2.4479,2.4482,2.44755,2.4478,1664400000.0
2007-07-16 11:50:00,2.4478,2.4485,2.44755,2.4477,1786700000.0
2007-07-16 11:55:00,2.4477,2.44845,2.4471,2.4483,1758100003.0
2007-07-16 12:00:00,2.4484,2.4486,2.4479,2.44825,2412700001.0
2007-07-16 12:05:00,2.4483,2.4485,2.4478,2.4478,2068600001.0
2007-07-16 12:10:00,2.4478,2.448,2.4471,2.4479,3594199996.0
2007-07-16 12:15:00,2.4479,2.4483,2.44775,2.448,1646900003.0
2007-07-16 12:20:00,2.448,2.44835,2.4476,2.4477,2143900001.0
2007-07-16 12:25:00,2.4477,2.4486,2.4473,2.448,3000200004.0
2007-07-16 12:30:00,2.448,2.4483,2.44785,2.4482,1486499994.0
2007-07-16 12:35:00,2.4482,2.4483,2.4475,2.448,1216299996.0
2007-07-16 12:40:00,2.448,2.4483,2.4476,2.4483,1641200001.0
2007-07-16 12:45:00,2.4483,2.4489,2.44815,2.4486,2621100004.0
2007-07-16 12:50:00,2.4486,2.4487,2.4477,2.448,2218900000.0
2007-07-16 12:55:00,2.4479,2.4487,2.44765,2.4485,2760100004.0
2007-07-16 13:00:00,2.4485,2.4488,2.4482,2.4485,2056500007.0
2007-07-16 13:05:00,2.4485,2.44895,2.4483,2.4487,1973200001.0
2007-07-16 13:10:00,2.4487,2.44945,2.44835,2.44855,1173000000.0
2007-07-16 13:15:00,2.4485,2.4486,2.4476,2.448,2540200000.0
2007-07-16 13:20:00,2.448,2.4482,2.4474,2.44765,2955500008.0
2007-07-16 13:25:00,2.4476,2.448,2.4474,2.4477,2130599996.0
2007-07-16 13:30:00,2.4478,2.4482,2.4473,2.448,2910000003.0
2007-07-16 13:35:00,2.4481,2.4485,2.4479,2.44825,2204000002.0
2007-07-16 13:40:00,2.4483,2.4483,2.4475,2.4479,3599599995.0
2007-07-16 13:45:00,2.4479,2.4486,2.4477,2.4483,2693600004.0
2007-07-16 13:50:00,2.4483,2.449,2.44795,2.4483,3203900002.0
2007-07-16 13:55:00,2.4483,2.44895,2.4483,2.4484,3686200001.0
2007-07-16 14:00:00,2.4484,2.4484,2.4477,2.4478,3055600009.0
2007-07-16 14:05:00,2.4478,2.4478,2.4467,2.4471,1708500005.0
2007-07-16 14:10:00,2.4472,2.4477,2.4469,2.447,1768100002.0
2007-07-16 14:15:00,2.447,2.44775,2.4465,2.4468,2839600001.0
2007-07-16 14:20:00,2.4468,2.4472,2.4465,2.447,2797700005.0
2007-07-16 14:25:00,2.4469,2.4476,2.4465,2.4476,2045600001.0
2007-07-16 14:30:00,2.4476,2.4479,2.4471,2.4478,3963500015.0
2007-07-16 14:35:00,2.44775,2.4479,2.4475,2.4478,1806600001.0
2007-07-16 14:40:00,2.4478,2.44795,2.4475,2.4476,1319800000.0
2007-07-16 14:45:00,2.44755,2.4481,2.4475,2.448,2105400004.0
2007-07-16 14:50:00,2.448,2.4481,2.4475,2.4475,2645100002.0
2007-07-16 14:55:00,2.4476,2.4477,2.4471,2.4476,1562900007.0
2007-07-16 15:00:00,2.4476,2.4484,2.44735,2.4476,1535300003.0
2007-07-16 15:05:00,2.4477,2.448,2.447,2.447,2626100005.0
2007-07-16 15:10:00,2.4471,2.4478,2.4471,2.4471,2791600008.0
2007-07-16 15:15:00,2.4471,2.4482,2.4471,2.44805,3327700016.0
2007-07-16 15:20:00,2.44805,2.4483,2.4479,2.44805,1970900000.0
2007-07-16 15:25:00,2.44805,2.44885,2.448,2.4486,2669700005.0
2007-07-16 15:30:00,2.44865,2.44865,2.448,2.4482,2239400000.0
2007-07-16 15:35:00,2.4481,2.44855,2.4481,2.44835,1953199999.0
2007-07-16 15:40:00,2.4484,2.4487,2.4482,2.4485,2056800000.0
2007-07-16 15:45:00,2.4485,2.4487,2.448,2.4486,2820899992.0
2007-07-16 15:50:00,2.4485,2.449,2.4479,2.4479,3549699990.0
2007-07-16 15:55:00,2.4479,2.44935,2.4478,2.449,3442100006.0
2007-07-16 16:00:00,2.44905,2.4498,2.4489,2.4498,1427600003.0
2007-07-16 16:05:00,2.44985,2.4509,2.4496,2.4504,1689599999.0
2007-07-16 16:10:00,2.4504,2.4507,2.45,2.4506,2818799997.0
2007-07-16 16:15:00,2.4505,2.4507,2.45,2.4501,1800800000.0
2007-07-16 16:20:00,2.4501,2.4504,2.4497,2.4501,2541899998.0
2007-07-16 16:25:00,2.4501,2.4505,2.4496,2.4498,3720100004.0
2007-07-16 16:30:00,2.4498,2.4502,2.4495,2.4497,2779200012.0
2007-07-16 16:35:00,2.4497,2.4508,2.4496,2.4507,3500800001.0
2007-07-16 16:40:00,2.4506,2.4508,2.4501,2.4505,1327400002.0
2007-07-16 16:45:00,2.4505,2.4509,2.4502,2.45065,2836999997.0
2007-07-16 16:50:00,2.4506,2.4511,2.4504,2.451,1379000000.0
2007-07-16 16:55:00,2.45095,2.4517,2.45,2.45,3721300001.0
2007-07-16 17:00:00,2.45,2.4502,2.4493,2.44945,4318399997.0
2007-07-16 17:05:00,2.4493,2.4501,2.4491,2.4499,3478499996.0
2007-07-16 17:10:00,2.4501,2.4501,2.4491,2.4492,2199099998.0
2007-07-16 17:15:00,2.4492,2.4497,2.4489,2.44945,2082500000.0
2007-07-16 17:20:00,2.4494,2.4498,2.4491,2.4494,2669800000.0
2007-07-16 17:25:00,2.4496,2.4499,2.449,2.44925,1638999996.0
2007-07-16 17:30:00,2.44925,2.4502,2.4488,2.4495,1922199998.0
2007-07-16 17:35:00,2.4495,2.4497,2.4491,2.44945,1043300000.0
2007-07-16 17:40:00,2.4494,2.4494,2.4484,2.4485,1417800002.0
2007-07-16 17:45:00,2.4487,2.4491,2.4484,2.4487,1884200005.0
2007-07-16 17:50:00,2.4487,2.4489,2.4482,2.4486,1853000012.0
2007-07-16 17:55:00,2.4486,2.4487,2.4481,2.4485,1055199999.0
2007-07-16 18:00:00,2.4485,2.4488,2.4482,2.4484,1562499996.0
2007-07-16 18:05:00,2.4485,2.4488,2.4481,2.4487,1710400000.0
2007-07-16 18:10:00,2.4487,2.4491,2.4484,2.4489,742700000.0
2007-07-16 18:15:00,2.449,2.4496,2.4489,2.4493,407500000.0
2007-07-16 18:20:00,2.4494,2.4494,2.4488,2.4491,1618400001.0
2007-07-16 18:25:00,2.44905,2.4496,2.4489,2.4492,2300800004.0
2007-07-16 18:30:00,2.4492,2.4493,2.4487,2.4489,1266400001.0
2007-07-16 18:35:00,2.4489,2.4503,2.4488,2.4493,2235199990.0
2007-07-16 18:40:00,2.4492,2.4496,2.4491,2.4492,1597900000.0
2007-07-16 18:45:00,2.4492,2.4493,2.4489,2.4492,582700000.0
2007-07-16 18:50:00,2.4492,2.4496,2.4491,2.4495,463700000.0
2007-07-16 18:55:00,2.44945,2.4495,2.4489,2.449,889500001.0
2007-07-16 19:00:00,2.4491,2.4493,2.4489,2.4491,432500000.0
2007-07-16 19:05:00,2.4491,2.4493,2.4484,2.4484,1080600000.0
2007-07-16 19:10:00,2.4486,2.4486,2.4478,2.4481,755400000.0
2007-07-16 19:15:00,2.448,2.4483,2.4478,2.4481,755000001.0
2007-07-16 19:20:00,2.4481,2.4485,2.4479,2.448,1333900003.0
2007-07-16 19:25:00,2.448,2.4484,2.44795,2.4481,776200001.0
2007-07-16 19:30:00,2.4481,2.4481,2.44785,2.448,779900000.0
2007-07-16 19:35:00,2.448,2.448,2.4473,2.4476,1109900002.0
2007-07-16 19:40:00,2.4476,2.4478,2.4473,2.4476,824000000.0
2007-07-16 19:45:00,2.4476,2.4476,2.4471,2.4473,1011300003.0
2007-07-16 19:50:00,2.4474,2.4474,2.4471,2.4471,558299999.0
2007-07-16 19:55:00,2.4471,2.4473,2.4471,2.4473,1180800004.0
2007-07-16 20:00:00,2.4473,2.4477,2.4473,2.4476,541900002.0
2007-07-16 20:05:00,2.4477,2.4478,2.4475,2.4477,231000000.0
2007-07-16 20:10:00,2.4477,2.4477,2.4472,2.4476,576900001.0
2007-07-16 20:15:00,2.4476,2.4477,2.4473,2.4477,404200000.0
2007-07-16 20:20:00,2.4477,2.4477,2.4474,2.4477,189300000.0
2007-07-16 20:25:00,2.4477,2.44795,2.4477,2.4478,375200000.0
2007-07-16 20:30:00,2.4478,2.4479,2.4477,2.4478,341600000.0
2007-07-16 20:35:00,2.4477,2.4479,2.4475,2.44755,508500002.0
2007-07-16 20:40:00,2.4475,2.4486,2.44745,2.4485,558800001.0
2007-07-16 20:45:00,2.4485,2.4487,2.4483,2.4483,206400000.0
2007-07-16 20:50:00,2.4483,2.4489,2.448,2.4487,744900000.0
2007-07-16 20:55:00,2.4487,2.449,2.4484,2.44875,1519299992.0
2007-07-16 21:00:00,2.4488,2.4488,2.44765,2.448,1369099998.0
2007-07-16 21:05:00,2.448,2.4484,2.4479,2.4484,265500000.0
2007-07-16 21:10:00,2.4482,2.4485,2.4482,2.4483,179999999.0
2007-07-16 21:15:00,2.4482,2.4487,2.4482,2.4487,59200000.0
2007-07-16 21:20:00,2.4487,2.4487,2.44798,2.4487,99900000.0
2007-07-16 21:25:00,2.44825,2.449,2.44802,2.449,476700000.0
2007-07-16 21:30:00,2.44905,2.4491,2.44865,2.4489,663000000.0
2007-07-16 21:35:00,2.4488,2.4493,2.4488,2.4491,903900000.0
2007-07-16 21:40:00,2.449,2.44925,2.44865,2.4492,339000000.0
2007-07-16 21:45:00,2.4492,2.44935,2.44875,2.44885,529600000.0
2007-07-16 21:50:00,2.4489,2.4493,2.4488,2.44925,470400000.0
2007-07-16 21:55:00,2.44925,2.4499,2.449,2.4499,438500000.0
2007-07-16 22:00:00,2.4499,2.4501,2.4496,2.4498,1149000000.0
2007-07-16 22:05:00,2.4497,2.45,2.4495,2.4495,562099999.0
2007-07-16 22:10:00,2.4495,2.4501,2.4494,2.4501,629700002.0
2007-07-16 22:15:00,2.4501,2.4507,2.44985,2.4506,822000000.0
2007-07-16 22:20:00,2.4506,2.4512,2.4501,2.45095,699200005.0
2007-07-16 22:25:00,2.4509,2.45095,2.45,2.4506,576400000.0
2007-07-16 22:30:00,2.4507,2.4509,2.4505,2.45065,241800000.0
2007-07-16 22:35:00,2.45065,2.4513,2.4504,2.4512,879999998.0
2007-07-16 22:40:00,2.4512,2.45155,2.45065,2.4511,748800000.0
2007-07-16 22:45:00,2.4511,2.4513,2.4509,2.45105,850400001.0
2007-07-16 22:50:00,2.4511,2.4511,2.45075,2.451,198500000.0
2007-07-16 22:55:00,2.451,2.451,2.4502,2.4502,739700000.0
2007-07-16 23:00:00,2.4502,2.451,2.4497,2.4503,588200000.0
2007-07-16 23:05:00,2.4503,2.4503,2.4495,2.4495,382800000.0
2007-07-16 23:10:00,2.4498,2.4501,2.4496,2.4501,169400000.0
2007-07-16 23:15:00,2.45005,2.4503,2.45005,2.4503,186400000.0
2007-07-16 23:20:00,2.4502,2.4503,2.45,2.4501,146400000.0
2007-07-16 23:25:00,2.45015,2.4502,2.4498,2.45005,253400000.0
2007-07-16 23:30:00,2.4501,2.45035,2.45,2.45035,96100000.0
2007-07-16 23:35:00,2.4503,2.4507,2.4501,2.45015,335600000.0
2007-07-16 23:40:00,2.45025,2.45105,2.45,2.4503,464700000.0
2007-07-16 23:45:00,2.4503,2.4503,2.44926,2.44978,268600000.0
2007-07-16 23:50:00,2.44975,2.4502,2.44955,2.4502,179800000.0
2007-07-16 23:55:00,2.45015,2.4502,2.44956,2.44985,341200000.0
2007-07-17 00:00:00,2.44985,2.45,2.44927,2.45,152800000.0
2007-07-17 00:05:00,2.45,2.4501,2.44965,2.44995,266800000.0
2007-07-17 00:10:00,2.44995,2.4502,2.4492,2.4497,583500000.0
2007-07-17 00:15:00,2.4497,2.44985,2.44907,2.44968,286000000.0
2007-07-17 00:20:00,2.4497,2.45015,2.44946,2.45,270400000.0
2007-07-17 00:25:00,2.45,2.4505,2.4499,2.44995,243800000.0
2007-07-17 00:30:00,2.44995,2.45,2.4496,2.4497,419199999.0
2007-07-17 00:35:00,2.4498,2.4499,2.4494,2.44945,413900000.0
2007-07-17 00:40:00,2.4494,2.4494,2.44856,2.4492,419600000.0
2007-07-17 00:45:00,2.4492,2.4492,2.449,2.449,237600000.0
2007-07-17 00:50:00,2.4492,2.4495,2.4487,2.4494,413500000.0
2007-07-17 00:55:00,2.44945,2.44945,2.449,2.44905,1136400001.0
2007-07-17 01:00:00,2.44849,2.4494,2.44849,2.4492,770300000.0
2007-07-17 01:05:00,2.4492,2.44925,2.449,2.4492,607200000.0
2007-07-17 01:10:00,2.4492,2.4493,2.449,2.4491,474800000.0
2007-07-17 01:15:00,2.4491,2.4491,2.44855,2.44857,316100004.0
2007-07-17 01:20:00,2.4491,2.4493,2.44905,2.44925,274400000.0
2007-07-17 01:25:00,2.4492,2.4494,2.449,2.4491,261600001.0
2007-07-17 01:30:00,2.44925,2.4494,2.4491,2.4492,130400000.0
2007-07-17 01:35:00,2.4492,2.4495,2.44883,2.44909,462200000.0
2007-07-17 01:40:00,2.4495,2.4495,2.449,2.4491,350299999.0
2007-07-17 01:45:00,2.4491,2.44955,2.4491,2.4495,333500000.0
2007-07-17 01:50:00,2.4495,2.44975,2.4492,2.44945,509900000.0
2007-07-17 01:55:00,2.4495,2.4498,2.4493,2.44975,364300000.0
2007-07-17 02:00:00,2.4498,2.44985,2.4493,2.4494,217900000.0
2007-07-17 02:05:00,2.4494,2.4494,2.4487,2.449,506800000.0
2007-07-17 02:10:00,2.4487,2.449,2.4487,2.449,208800000.0
2007-07-17 02:15:00,2.449,2.449,2.4487,2.449,213600000.0
2007-07-17 02:20:00,2.44854,2.449,2.44829,2.44865,554900000.0
2007-07-17 02:25:00,2.44831,2.449,2.448,2.4487,811699999.0
2007-07-17 02:30:00,2.449,2.44905,2.4487,2.449,257600000.0
2007-07-17 02:35:00,2.449,2.4491,2.449,2.4491,120800000.0
2007-07-17 02:40:00,2.4491,2.4493,2.4487,2.449,236000000.0
2007-07-17 02:45:00,2.449,2.449,2.44835,2.44867,621600000.0
2007-07-17 02:50:00,2.449,2.4491,2.4487,2.449,209900000.0
2007-07-17 02:55:00,2.449,2.449,2.4477,2.448,1146800001.0
2007-07-17 03:00:00,2.4479,2.448,2.4475,2.44785,1970700001.0
2007-07-17 03:05:00,2.44785,2.448,2.4477,2.4478,953299996.0
2007-07-17 03:10:00,2.4478,2.44835,2.4477,2.44835,751400001.0
2007-07-17 03:15:00,2.44835,2.4485,2.44781,2.448,556200000.0
2007-07-17 03:20:00,2.4483,2.4483,2.4478,2.44785,479900000.0
2007-07-17 03:25:00,2.4479,2.4484,2.4478,2.4484,534700000.0
2007-07-17 03:30:00,2.4482,2.4485,2.44785,2.44789,581400000.0
2007-07-17 03:35:00,2.4485,2.4488,2.448,2.4488,314400000.0
2007-07-17 03:40:00,2.4488,2.4488,2.4481,2.4486,102400000.0
2007-07-17 03:45:00,2.4484,2.4486,2.44778,2.4484,213200000.0
2007-07-17 03:50:00,2.4484,2.4486,2.44786,2.44828,437300000.0
2007-07-17 03:55:00,2.4485,2.4486,2.4479,2.4484,144800000.0
2007-07-17 04:00:00,2.44802,2.4489,2.44777,2.44793,455100000.0
2007-07-17 04:05:00,2.4487,2.4489,2.4484,2.4489,418500000.0
2007-07-17 04:10:00,2.4489,2.4489,2.4486,2.4489,299200000.0
2007-07-17 04:15:00,2.4489,2.4489,2.4487,2.4487,252800000.0
2007-07-17 04:20:00,2.4487,2.4489,2.44804,2.4488,504500000.0
2007-07-17 04:25:00,2.4488,2.449,2.4487,2.44895,466099998.0
2007-07-17 04:30:00,2.44849,2.4494,2.44849,2.4494,948399999.0
2007-07-17 04:35:00,2.44935,2.4495,2.4488,2.449,645600000.0
2007-07-17 04:40:00,2.449,2.449,2.4487,2.4489,335500000.0
2007-07-17 04:45:00,2.4489,2.4492,2.4488,2.449,655600001.0
2007-07-17 04:50:00,2.449,2.4492,2.4488,2.4488,508300000.0
2007-07-17 04:55:00,2.4488,2.449,2.44815,2.4487,406999998.0
2007-07-17 05:00:00,2.44828,2.4492,2.44813,2.4489,649700000.0
2007-07-17 05:05:00,2.4489,2.4491,2.4486,2.4488,583200000.0
2007-07-17 05:10:00,2.4484,2.4488,2.44805,2.4486,333400000.0
2007-07-17 05:15:00,2.4486,2.44875,2.4485,2.4487,213100000.0
2007-07-17 05:20:00,2.4487,2.4487,2.4485,2.4487,199800000.0
2007-07-17 05:25:00,2.4487,2.4489,2.4485,2.44885,545900000.0
2007-07-17 05:30:00,2.4488,2.449,2.4485,2.4489,504100000.0
2007-07-17 05:35:00,2.4489,2.4489,2.4485,2.4487,457200000.0
2007-07-17 05:40:00,2.4487,2.449,2.4485,2.4485,355200000.0
2007-07-17 05:45:00,2.4486,2.44875,2.4483,2.44875,374300000.0
2007-07-17 05:50:00,2.4487,2.4488,2.44807,2.44865,437500000.0
2007-07-17 05:55:00,2.4487,2.4488,2.4481,2.4485,497499999.0
2007-07-17 06:00:00,2.4485,2.44885,2.4484,2.4484,528400000.0
2007-07-17 06:05:00,2.4484,2.4488,2.44835,2.4487,674100000.0
2007-07-17 06:10:00,2.4487,2.44895,2.4482,2.4487,500800000.0
2007-07-17 06:15:00,2.44865,2.4488,2.4485,2.4487,249200000.0
2007-07-17 06:20:00,2.4487,2.4492,2.4487,2.449,411800000.0
2007-07-17 06:25:00,2.449,2.449,2.4488,2.449,136000000.0
2007-07-17 06:30:00,2.449,2.449,2.44773,2.44817,621599998.0
2007-07-17 06:35:00,2.4487,2.4488,2.4487,2.4487,136800000.0
2007-07-17 06:40:00,2.4488,2.4488,2.4485,2.4485,165200000.0
2007-07-17 06:45:00,2.4485,2.4485,2.4483,2.4483,422000000.0
2007-07-17 06:50:00,2.4483,2.4486,2.4482,2.4483,403800000.0
2007-07-17 06:55:00,2.4483,2.4487,2.4482,2.4485,417500000.0
2007-07-17 07:00:00,2.4485,2.449,2.4482,2.4488,642100000.0
2007-07-17 07:05:00,2.4488,2.4493,2.4487,2.4489,567100000.0
2007-07-17 07:10:00,2.4489,2.4493,2.4489,2.44905,620800000.0
2007-07-17 07:15:00,2.44905,2.4491,2.4487,2.4489,369500000.0
2007-07-17 07:20:00,2.4489,2.4493,2.4486,2.4491,543700000.0
2007-07-17 07:25:00,2.4491,2.4491,2.44838,2.449,297600000.0
2007-07-17 07:30:00,2.449,2.4493,2.4489,2.4492,118800000.0
2007-07-17 07:35:00,2.4492,2.4492,2.44865,2.4492,187200000.0
2007-07-17 07:40:00,2.4492,2.4496,2.44895,2.4493,133800000.0
2007-07-17 07:45:00,2.4494,2.4496,2.4492,2.4492,444400000.0
2007-07-17 07:50:00,2.4492,2.4493,2.44915,2.4493,162800000.0
2007-07-17 07:55:00,2.4493,2.4493,2.4487,2.4487,583900000.0
2007-07-17 08:00:00,2.449,2.449,2.4483,2.4484,774800000.0
2007-07-17 08:05:00,2.4487,2.449,2.4484,2.4486,969200003.0
2007-07-17 08:10:00,2.4486,2.4492,2.4486,2.44885,515200000.0
2007-07-17 08:15:00,2.44885,2.449,2.4485,2.4486,561700000.0
2007-07-17 08:20:00,2.4487,2.4488,2.4477,2.4477,2595499993.0
2007-07-17 08:25:00,2.4477,2.448,2.4474,2.4477,951200000.0
2007-07-17 08:30:00,2.4477,2.4484,2.44755,2.448,2087600000.0
2007-07-17 08:35:00,2.448,2.4484,2.4477,2.4478,2563999997.0
2007-07-17 08:40:00,2.4478,2.4479,2.4466,2.44695,3633100003.0
2007-07-17 08:45:00,2.447,2.4471,2.4465,2.4471,3767899991.0
2007-07-17 08:50:00,2.4471,2.4478,2.44695,2.4473,3338800006.0
2007-07-17 08:55:00,2.4473,2.4473,2.4466,2.4469,3321599994.0
2007-07-17 09:00:00,2.4469,2.4476,2.4467,2.4472,3403299989.0
2007-07-17 09:05:00,2.4472,2.4474,2.4465,2.4466,2232999997.0
2007-07-17 09:10:00,2.4466,2.4469,2.4452,2.44585,2867999997.0
2007-07-17 09:15:00,2.4458,2.4459,2.4398,2.4439,7267800001.0
2007-07-17 09:20:00,2.4439,2.4446,2.4428,2.4444,4033899997.0
2007-07-17 09:25:00,2.4445,2.4461,2.4443,2.44545,4796299994.0
2007-07-17 09:30:00,2.44535,2.4457,2.44475,2.44485,2507399997.0
2007-07-17 09:35:00,2.44495,2.4459,2.44475,2.4451,2304199998.0
2007-07-17 09:40:00,2.4451,2.44515,2.4439,2.444,2097800001.0
2007-07-17 09:45:00,2.444,2.4441,2.4432,2.44375,2778099997.0
2007-07-17 09:50:00,2.44375,2.4444,2.44365,2.444,3158099991.0
2007-07-17 09:55:00,2.444,2.4442,2.44355,2.4437,1628800001.0
2007-07-17 10:00:00,2.4438,2.4443,2.4436,2.4439,3282100009.0
2007-07-17 10:05:00,2.4439,2.4441,2.443,2.4431,2725300001.0
2007-07-17 10:10:00,2.4431,2.4433,2.4415,2.44165,2644499997.0
2007-07-17 10:15:00,2.44165,2.4425,2.4416,2.44195,2727599996.0
2007-07-17 10:20:00,2.4421,2.4424,2.442,2.44215,1565700000.0
2007-07-17 10:25:00,2.4423,2.44255,2.4417,2.442,2816899998.0
2007-07-17 10:30:00,2.442,2.4473,2.4418,2.4467,7213100012.0
2007-07-17 10:35:00,2.44675,2.4471,2.4461,2.44665,4102899997.0
2007-07-17 10:40:00,2.44675,2.4484,2.4467,2.4476,3268199996.0
2007-07-17 10:45:00,2.4476,2.45,2.4473,2.4493,5244399994.0
2007-07-17 10:50:00,2.4493,2.4499,2.4491,2.4492,3134100001.0
2007-07-17 10:55:00,2.4492,2.4503,2.4492,2.4501,2483099989.0
2007-07-17 11:00:00,2.4501,2.4522,2.4501,2.4517,4702799996.0
2007-07-17 11:05:00,2.4517,2.4519,2.4509,2.4511,3747152683.0
2007-07-17 11:10:00,2.4509,2.45285,2.4504,2.4528,3926300003.0
2007-07-17 11:15:00,2.4528,2.4543,2.45265,2.45345,4355999995.0
2007-07-17 11:20:00,2.4534,2.4536,2.45265,2.45275,2360600001.0
2007-07-17 11:25:00,2.45275,2.4529,2.4522,2.4529,1599400000.0
2007-07-17 11:30:00,2.4529,2.4553,2.4525,2.4538,3710099999.0
2007-07-17 11:35:00,2.4538,2.4541,2.4533,2.4538,3624099994.0
2007-07-17 11:40:00,2.4538,2.4542,2.4534,2.4538,4428400005.0
2007-07-17 11:45:00,2.4538,2.4545,2.4533,2.4535,3734500010.0
2007-07-17 11:50:00,2.4535,2.4545,2.45345,2.454,2426799999.0
2007-07-17 11:55:00,2.45405,2.45455,2.4536,2.4544,2028799999.0
2007-07-17 12:00:00,2.4544,2.4548,2.4542,2.4543,2496000005.0
2007-07-17 12:05:00,2.4543,2.4548,2.45405,2.45405,3052000003.0
2007-07-17 12:10:00,2.45405,2.4548,2.454,2.4545,5071899997.0
2007-07-17 12:15:00,2.4545,2.4549,2.4543,2.4545,2974399994.0
2007-07-17 12:20:00,2.4545,2.4549,2.4541,2.4544,2550200000.0
2007-07-17 12:25:00,2.4543,2.4551,2.4541,2.4548,2642099999.0
2007-07-17 12:30:00,2.4548,2.4554,2.4546,2.45525,4445099993.0
2007-07-17 12:35:00,2.4552,2.4554,2.455,2.4553,2808599999.0
2007-07-17 12:40:00,2.4553,2.4555,2.4549,2.455,2041700000.0
2007-07-17 12:45:00,2.455,2.4552,2.4545,2.4545,2390400000.0
2007-07-17 12:50:00,2.4545,2.45515,2.4542,2.455,3437200002.0
2007-07-17 12:55:00,2.455,2.4554,2.45475,2.4552,2212300009.0
2007-07-17 13:00:00,2.4551,2.4558,2.455,2.4552,1902199999.0
2007-07-17 13:05:00,2.4552,2.4555,2.45435,2.4545,2882700000.0
2007-07-17 13:10:00,2.4545,2.45605,2.4543,2.45585,2716599993.0
2007-07-17 13:15:00,2.45585,2.45745,2.45585,2.4574,3443099995.0
2007-07-17 13:20:00,2.4573,2.4574,2.4562,2.4562,1365999997.0
2007-07-17 13:25:00,2.4562,2.4566,2.4555,2.45565,2320499997.0
2007-07-17 13:30:00,2.45565,2.4565,2.455,2.455,1920500000.0
2007-07-17 13:35:00,2.455,2.4568,2.455,2.45665,3238900003.0
2007-07-17 13:40:00,2.45665,2.45735,2.4562,2.4567,3950399999.0
2007-07-17 13:45:00,2.4568,2.4578,2.4566,2.4566,2444100001.0
2007-07-17 13:50:00,2.4567,2.4577,2.4566,2.457,2513799995.0
2007-07-17 13:55:00,2.457,2.4584,2.457,2.4576,2855700004.0
2007-07-17 14:00:00,2.4576,2.45845,2.4572,2.45835,1414200000.0
2007-07-17 14:05:00,2.4584,2.459,2.4578,2.4588,2410300013.0
2007-07-17 14:10:00,2.45885,2.4592,2.4583,2.45885,2844999994.0
2007-07-17 14:15:00,2.45885,2.4589,2.4584,2.45875,2055800001.0
2007-07-17 14:20:00,2.4588,2.45975,2.4585,2.4589,3395499998.0
2007-07-17 14:25:00,2.4589,2.4593,2.4577,2.458,3059600012.0
2007-07-17 14:30:00,2.4582,2.4588,2.4569,2.4581,6801400008.0
2007-07-17 14:35:00,2.4581,2.4587,2.4576,2.4579,7022000014.0
2007-07-17 14:40:00,2.458,2.4582,2.4575,2.4578,5602499993.0
2007-07-17 14:45:00,2.4579,2.4584,2.4574,2.45785,5264399995.0
2007-07-17 14:50:00,2.45785,2.45825,2.4574,2.4579,2680599997.0
2007-07-17 14:55:00,2.4579,2.4586,2.4577,2.4585,3351199997.0
2007-07-17 15:00:00,2.4591,2.4614,2.457,2.4598,7068199993.0
2007-07-17 15:05:00,2.4598,2.4602,2.4587,2.45915,5525600001.0
2007-07-17 15:10:00,2.4591,2.4596,2.4588,2.459,4752500014.0
2007-07-17 15:15:00,2.459,2.4602,2.459,2.4601,2907000002.0
2007-07-17 15:20:00,2.46,2.4607,2.4596,2.46055,3186299996.0
2007-07-17 15:25:00,2.4606,2.4614,2.4602,2.4608,4321799995.0
2007-07-17 15:30:00,2.4608,2.46085,2.459,2.46,3821399997.0
2007-07-17 15:35:00,2.46,2.4603,2.4587,2.4589,4729900000.0
2007-07-17 15:40:00,2.4589,2.4589,2.4579,2.4584,3651200005.0
2007-07-17 15:45:00,2.4584,2.459,2.4583,2.4588,4345999998.0
2007-07-17 15:50:00,2.4589,2.4589,2.4584,2.4587,1611799993.0
2007-07-17 15:55:00,2.4587,2.4592,2.4585,2.459,1307900000.0
2007-07-17 16:00:00,2.45895,2.4594,2.45815,2.4584,3997799999.0
2007-07-17 16:05:00,2.4584,2.4588,2.45815,2.4586,2218700000.0
2007-07-17 16:10:00,2.4586,2.4594,2.4585,2.4591,3146299998.0
2007-07-17 16:15:00,2.4591,2.4594,2.4584,2.4585,2508300000.0
2007-07-17 16:20:00,2.4586,2.45935,2.4584,2.4593,2998299990.0
2007-07-17 16:25:00,2.4593,2.4595,2.459,2.4593,2164000007.0
2007-07-17 16:30:00,2.4594,2.45965,2.4591,2.4592,2370499996.0
2007-07-17 16:35:00,2.4592,2.4592,2.4585,2.4585,2434399992.0
2007-07-17 16:40:00,2.4585,2.4587,2.45775,2.45835,2552999993.0
2007-07-17 16:45:00,2.45835,2.4591,2.4582,2.4588,3715100003.0
2007-07-17 16:50:00,2.45885,2.4591,2.4585,2.45905,2680699990.0
2007-07-17 16:55:00,2.4591,2.4593,2.4577,2.4577,3296399997.0
2007-07-17 17:00:00,2.4577,2.4589,2.4576,2.4586,3813600004.0
2007-07-17 17:05:00,2.4587,2.4599,2.4585,2.4599,3291899991.0
2007-07-17 17:10:00,2.4599,2.46,2.4592,2.4596,2925200009.0
2007-07-17 17:15:00,2.4595,2.4602,2.4595,2.4597,2465100001.0
2007-07-17 17:20:00,2.4596,2.461,2.4596,2.4609,1932799999.0
2007-07-17 17:25:00,2.4609,2.4621,2.4606,2.46125,3165700006.0
2007-07-17 17:30:00,2.46125,2.4615,2.46085,2.46105,855100000.0
2007-07-17 17:35:00,2.461,2.4613,2.4605,2.4605,1631100002.0
2007-07-17 17:40:00,2.4605,2.4617,2.4602,2.461,1641200001.0
2007-07-17 17:45:00,2.461,2.4613,2.4608,2.4613,1320100000.0
2007-07-17 17:50:00,2.4613,2.4615,2.4608,2.46085,2085500007.0
2007-07-17 17:55:00,2.4609,2.4612,2.4606,2.4607,1446300004.0
2007-07-17 18:00:00,2.4607,2.4609,2.4605,2.4608,1189900001.0
2007-07-17 18:05:00,2.4608,2.4611,2.4606,2.4609,1039000000.0
2007-07-17 18:10:00,2.4611,2.4613,2.4606,2.4612,1225300001.0
2007-07-17 18:15:00,2.4612,2.4613,2.46,2.4602,1347500002.0
2007-07-17 18:20:00,2.4602,2.4602,2.4595,2.4602,1575200002.0
2007-07-17 18:25:00,2.4602,2.4604,2.4598,2.46025,1158700002.0
2007-07-17 18:30:00,2.4602,2.4604,2.46,2.4602,1168800004.0
2007-07-17 18:35:00,2.4602,2.4605,2.46,2.4604,942100000.0
2007-07-17 18:40:00,2.4604,2.4607,2.4599,2.4604,1127499999.0
2007-07-17 18:45:00,2.4605,2.46075,2.46035,2.4606,658500000.0
2007-07-17 18:50:00,2.4606,2.46125,2.4604,2.4611,818100000.0
2007-07-17 18:55:00,2.461,2.4615,2.4609,2.4611,782300000.0
2007-07-17 19:00:00,2.4611,2.4613,2.4602,2.4612,1057200000.0
2007-07-17 19:05:00,2.4612,2.4619,2.4608,2.4617,1346000001.0
2007-07-17 19:10:00,2.4617,2.4618,2.4607,2.4608,1821100001.0
2007-07-17 19:15:00,2.4608,2.4615,2.4608,2.4614,1211600000.0
2007-07-17 19:20:00,2.4614,2.4617,2.4611,2.46145,736699999.0
2007-07-17 19:25:00,2.4615,2.4618,2.4612,2.4612,723600001.0
2007-07-17 19:30:00,2.4612,2.4613,2.4607,2.4607,416900000.0
2007-07-17 19:35:00,2.4607,2.4612,2.4606,2.461,673300000.0
2007-07-17 19:40:00,2.4609,2.4614,2.4608,2.461,517400000.0
2007-07-17 19:45:00,2.461,2.46115,2.4608,2.4611,373800000.0
2007-07-17 19:50:00,2.4611,2.4614,2.461,2.4614,314300000.0
2007-07-17 19:55:00,2.4614,2.4614,2.4607,2.4609,485900000.0
2007-07-17 20:00:00,2.4609,2.4611,2.45999,2.461,215500000.0
2007-07-17 20:05:00,2.461,2.4612,2.46035,2.4612,228000000.0
2007-07-17 20:10:00,2.4612,2.4613,2.4609,2.4613,895100000.0
2007-07-17 20:15:00,2.4614,2.4614,2.4608,2.4613,1362600000.0
2007-07-17 20:20:00,2.4613,2.4613,2.4609,2.46105,473800000.0
2007-07-17 20:25:00,2.46115,2.4619,2.461,2.4615,648300000.0
2007-07-17 20:30:00,2.4615,2.4617,2.4613,2.4614,609399999.0
2007-07-17 20:35:00,2.4615,2.4619,2.4613,2.4616,415900000.0
2007-07-17 20:40:00,2.4617,2.462,2.4616,2.4619,454100001.0
2007-07-17 20:45:00,2.4619,2.4619,2.4615,2.4617,516500000.0
2007-07-17 20:50:00,2.4617,2.4622,2.461,2.46215,898300001.0
2007-07-17 20:55:00,2.46205,2.4622,2.4616,2.4621,829300001.0
2007-07-17 21:00:00,2.4621,2.4621,2.4614,2.4617,689100000.0
2007-07-17 21:05:00,2.4617,2.4618,2.4615,2.4615,777200000.0
2007-07-17 21:10:00,2.4616,2.462,2.4615,2.4618,597899997.0
2007-07-17 21:15:00,2.4617,2.462,2.4614,2.4617,957199999.0
2007-07-17 21:20:00,2.4617,2.462,2.4617,2.4618,344800000.0
2007-07-17 21:25:00,2.4618,2.4618,2.46099,2.4618,230499998.0
2007-07-17 21:30:00,2.4618,2.4619,2.4617,2.4619,472800000.0
2007-07-17 21:35:00,2.4619,2.4619,2.4611,2.46155,748400000.0
2007-07-17 21:40:00,2.4615,2.4617,2.4612,2.4615,404700000.0
2007-07-17 21:45:00,2.4614,2.4618,2.4611,2.4611,432000000.0
2007-07-17 21:50:00,2.4612,2.46155,2.461,2.4613,620399999.0
2007-07-17 21:55:00,2.4613,2.4614,2.4609,2.4611,505600000.0
2007-07-17 22:00:00,2.4611,2.4615,2.461,2.4615,724499998.0
2007-07-17 22:05:00,2.4615,2.4619,2.4613,2.46155,669300001.0
2007-07-17 22:10:00,2.4616,2.4618,2.46145,2.4617,319400000.0
2007-07-17 22:15:00,2.4617,2.46205,2.4616,2.4619,208300000.0
2007-07-17 22:20:00,2.4619,2.46205,2.4618,2.462,906499999.0
2007-07-17 22:25:00,2.462,2.4621,2.46129,2.4618,529900001.0
2007-07-17 22:30:00,2.4618,2.4622,2.4614,2.4621,690900001.0
2007-07-17 22:35:00,2.4622,2.4626,2.4615,2.4615,687600000.0
2007-07-17 22:40:00,2.4615,2.4617,2.4615,2.46155,688200000.0
2007-07-17 22:45:00,2.4616,2.4618,2.4615,2.4617,418700000.0
2007-07-17 22:50:00,2.4617,2.462,2.4617,2.462,756500000.0
2007-07-17 22:55:00,2.462,2.462,2.4615,2.4617,379900002.0
2007-07-17 23:00:00,2.4617,2.4618,2.4611,2.4613,127600000.0
2007-07-17 23:05:00,2.4612,2.4613,2.4606,2.4609,474600000.0
2007-07-17 23:10:00,2.4609,2.4611,2.4607,2.4608,620000000.0
2007-07-17 23:15:00,2.4608,2.4608,2.46005,2.4603,882799999.0
2007-07-17 23:20:00,2.4603,2.4604,2.4593,2.4595,626500000.0
2007-07-17 23:25:00,2.4595,2.4599,2.4589,2.4593,435600000.0
2007-07-17 23:30:00,2.4593,2.4601,2.4588,2.4599,820999999.0
2007-07-17 23:35:00,2.4599,2.4599,2.45919,2.45955,397000000.0
2007-07-17 23:40:00,2.4596,2.461,2.4596,2.4607,937400000.0
2007-07-17 23:45:00,2.4607,2.46075,2.4598,2.4598,821000000.0
2007-07-17 23:50:00,2.45985,2.46045,2.45967,2.45967,440600000.0
2007-07-17 23:55:00,2.46015,2.4602,2.4594,2.4597,308700000.0
2007-07-18 00:00:00,2.45975,2.4599,2.4595,2.4595,339400000.0
2007-07-18 00:05:00,2.4597,2.4597,2.4589,2.4595,659300000.0
2007-07-18 00:10:00,2.4594,2.4595,2.45895,2.45905,320500000.0
2007-07-18 00:15:00,2.459,2.4592,2.4586,2.45885,189200000.0
2007-07-18 00:20:00,2.4585,2.4589,2.4583,2.4584,433200000.0
2007-07-18 00:25:00,2.45835,2.4585,2.4582,2.45845,251400000.0
2007-07-18 00:30:00,2.45845,2.45875,2.4583,2.4586,297200000.0
2007-07-18 00:35:00,2.45865,2.4588,2.4585,2.4585,210000000.0
2007-07-18 00:40:00,2.45845,2.45865,2.4577,2.4583,627499998.0
2007-07-18 00:45:00,2.4582,2.4584,2.4579,2.4581,475000000.0
2007-07-18 00:50:00,2.4581,2.4583,2.4572,2.45755,550900000.0
2007-07-18 00:55:00,2.45755,2.45835,2.4572,2.4583,488800000.0
2007-07-18 01:00:00,2.45825,2.4586,2.4575,2.458,1225300000.0
2007-07-18 01:05:00,2.458,2.4583,2.4576,2.458,806700000.0
2007-07-18 01:10:00,2.458,2.4583,2.4577,2.4583,1552599999.0
2007-07-18 01:15:00,2.45835,2.45835,2.4577,2.4577,603700000.0
2007-07-18 01:20:00,2.4577,2.4581,2.4576,2.4579,653800000.0
2007-07-18 01:25:00,2.4578,2.4579,2.4573,2.4574,680400000.0
2007-07-18 01:30:00,2.4573,2.4587,2.4572,2.4585,1564500000.0
2007-07-18 01:35:00,2.4585,2.459,2.4583,2.4586,2091199999.0
2007-07-18 01:40:00,2.4586,2.4589,2.4584,2.45865,969000000.0
2007-07-18 01:45:00,2.4586,2.4591,2.45855,2.4589,779900001.0
2007-07-18 01:50:00,2.4589,2.4598,2.4589,2.4596,922300000.0
2007-07-18 01:55:00,2.4596,2.46005,2.4587,2.4592,1436500000.0
2007-07-18 02:00:00,2.4592,2.45925,2.4588,2.4589,1258000000.0
2007-07-18 02:05:00,2.45895,2.4592,2.4587,2.4589,933300000.0
2007-07-18 02:10:00,2.4589,2.4589,2.4583,2.4585,1165400000.0
2007-07-18 02:15:00,2.4584,2.4588,2.4562,2.4565,2724900000.0
2007-07-18 02:20:00,2.4565,2.4567,2.4533,2.4553,3054700004.0
2007-07-18 02:25:00,2.4553,2.4556,2.4549,2.4552,1886699998.0
2007-07-18 02:30:00,2.455,2.4554,2.4539,2.45405,1325600001.0
2007-07-18 02:35:00,2.4541,2.4547,2.4538,2.4544,1480399999.0
2007-07-18 02:40:00,2.4544,2.4551,2.4543,2.4546,1347800000.0
2007-07-18 02:45:00,2.4548,2.4566,2.4545,2.4559,2134499999.0
2007-07-18 02:50:00,2.4559,2.4561,2.4549,2.4557,2073700002.0
2007-07-18 02:55:00,2.45575,2.45575,2.4547,2.4549,1156600004.0
2007-07-18 03:00:00,2.4549,2.4558,2.4549,2.4556,737800002.0
2007-07-18 03:05:00,2.4555,2.4558,2.4553,2.4558,773200000.0
2007-07-18 03:10:00,2.4558,2.4562,2.4552,2.4556,1617500001.0
2007-07-18 03:15:00,2.4556,2.456,2.4555,2.4559,1223800001.0
2007-07-18 03:20:00,2.4559,2.4562,2.4558,2.456,716100001.0
2007-07-18 03:25:00,2.456,2.4561,2.45512,2.4559,464300000.0
2007-07-18 03:30:00,2.4559,2.4565,2.4553,2.4565,1322700000.0
2007-07-18 03:35:00,2.4565,2.4565,2.4557,2.4561,1372100009.0
2007-07-18 03:40:00,2.4561,2.4561,2.4553,2.4555,1177300002.0
2007-07-18 03:45:00,2.4555,2.4558,2.4555,2.4556,1168400004.0
2007-07-18 03:50:00,2.4558,2.4562,2.4556,2.4562,872300003.0
2007-07-18 03:55:00,2.4562,2.4565,2.456,2.4562,701800001.0
2007-07-18 04:00:00,2.4564,2.4564,2.455,2.4553,1300000010.0
2007-07-18 04:05:00,2.4552,2.4554,2.455,2.4551,1135700000.0
2007-07-18 04:10:00,2.4551,2.4556,2.4551,2.4556,816900002.0
2007-07-18 04:15:00,2.45496,2.4557,2.45496,2.4556,830800005.0
2007-07-18 04:20:00,2.4556,2.4562,2.4556,2.4558,462299999.0
2007-07-18 04:25:00,2.456,2.4562,2.4558,2.456,755000000.0
2007-07-18 04:30:00,2.456,2.456,2.4558,2.4558,359999999.0
2007-07-18 04:35:00,2.4558,2.4559,2.4555,2.4555,321200000.0
2007-07-18 04:40:00,2.4555,2.4557,2.455,2.4553,874700001.0
2007-07-18 04:45:00,2.4553,2.4556,2.4546,2.4546,1394600001.0
2007-07-18 04:50:00,2.4546,2.4553,2.4544,2.4547,1298500000.0
2007-07-18 04:55:00,2.45465,2.455,2.4542,2.4548,2485500000.0
2007-07-18 05:00:00,2.4548,2.4552,2.4546,2.455,800900000.0
2007-07-18 05:05:00,2.455,2.4566,2.4548,2.4565,2978800005.0
2007-07-18 05:10:00,2.4565,2.4574,2.4563,2.457,1448200001.0
2007-07-18 05:15:00,2.457,2.4578,2.4564,2.4574,1830799999.0
2007-07-18 05:20:00,2.4574,2.4574,2.4565,2.4569,1546400000.0
2007-07-18 05:25:00,2.4569,2.4571,2.4566,2.4567,1099799996.0
2007-07-18 05:30:00,2.4567,2.4569,2.4564,2.4568,1840799993.0
2007-07-18 05:35:00,2.45675,2.4569,2.4563,2.45645,954699998.0
2007-07-18 05:40:00,2.45655,2.4571,2.45655,2.4571,284800000.0
2007-07-18 05:45:00,2.4569,2.4569,2.4565,2.4567,610000000.0
2007-07-18 05:50:00,2.4567,2.4572,2.4565,2.4572,491200000.0
2007-07-18 05:55:00,2.457,2.457,2.4555,2.4558,1266700000.0
2007-07-18 06:00:00,2.4558,2.4576,2.4556,2.4569,1989599995.0
2007-07-18 06:05:00,2.4569,2.45815,2.4567,2.4581,3278099989.0
2007-07-18 06:10:00,2.45805,2.4583,2.4575,2.4576,1954899995.0
2007-07-18 06:15:00,2.4576,2.4581,2.4576,2.4579,1101699998.0
2007-07-18 06:20:00,2.4579,2.4579,2.4572,2.4577,1757699996.0
2007-07-18 06:25:00,2.4577,2.4582,2.4573,2.458,2492799996.0
2007-07-18 06:30:00,2.458,2.4581,2.4572,2.4572,1233299991.0
2007-07-18 06:35:00,2.4573,2.4595,2.4572,2.4593,1949899998.0
2007-07-18 06:40:00,2.4593,2.4601,2.459,2.459,2165899999.0
2007-07-18 06:45:00,2.459,2.4595,2.4581,2.4594,1650400000.0
2007-07-18 06:50:00,2.4596,2.4596,2.4584,2.459,1176399999.0
2007-07-18 06:55:00,2.4591,2.4594,2.4589,2.4592,1202799998.0
2007-07-18 07:00:00,2.4592,2.4594,2.4582,2.4585,1312900000.0
2007-07-18 07:05:00,2.4585,2.4591,2.4581,2.4586,886900000.0
2007-07-18 07:10:00,2.4585,2.4586,2.458,2.4582,733500001.0
2007-07-18 07:15:00,2.4582,2.4584,2.4577,2.458,972600000.0
2007-07-18 07:20:00,2.458,2.4586,2.4578,2.4586,606399998.0
2007-07-18 07:25:00,2.4587,2.4593,2.4585,2.4589,332600000.0
2007-07-18 07:30:00,2.4589,2.4589,2.4578,2.4587,934799998.0
2007-07-18 07:35:00,2.4587,2.4587,2.4579,2.45835,894600000.0
2007-07-18 07:40:00,2.4583,2.4586,2.458,2.4583,1306300000.0
2007-07-18 07:45:00,2.4583,2.4585,2.4579,2.4582,1241599998.0
2007-07-18 07:50:00,2.4582,2.4584,2.4578,2.4582,1479600000.0
2007-07-18 07:55:00,2.4581,2.46035,2.4581,2.45995,2593599997.0
2007-07-18 08:00:00,2.4601,2.4603,2.4595,2.46,1780400000.0
2007-07-18 08:05:00,2.4599,2.46,2.4586,2.4593,3499161894.0
2007-07-18 08:10:00,2.4592,2.4601,2.459,2.4596,1717199999.0
2007-07-18 08:15:00,2.4596,2.4596,2.4585,2.4587,1487999994.0
2007-07-18 08:20:00,2.4588,2.4589,2.4583,2.4589,1986799998.0
2007-07-18 08:25:00,2.4589,2.4589,2.4579,2.4588,3246600008.0
2007-07-18 08:30:00,2.4588,2.4588,2.4575,2.4579,3909599998.0
2007-07-18 08:35:00,2.4579,2.4581,2.4572,2.4578,4791200009.0
2007-07-18 08:40:00,2.4578,2.4593,2.4575,2.4592,6712700003.0
2007-07-18 08:45:00,2.4592,2.4598,2.4591,2.4591,3640500004.0
2007-07-18 08:50:00,2.4591,2.4595,2.4574,2.4577,6028799981.0
2007-07-18 08:55:00,2.4577,2.4594,2.4577,2.4594,4873399997.0
2007-07-18 09:00:00,2.4594,2.4598,2.4584,2.4585,3837299997.0
2007-07-18 09:05:00,2.4586,2.4591,2.458,2.459,5948499997.0
2007-07-18 09:10:00,2.459,2.4596,2.4579,2.4595,4129800010.0
2007-07-18 09:15:00,2.4595,2.4618,2.4591,2.4613,4835999997.0
2007-07-18 09:20:00,2.4613,2.4625,2.46125,2.4616,4505899993.0
2007-07-18 09:25:00,2.4616,2.4621,2.46095,2.4619,2154399997.0
2007-07-18 09:30:00,2.4619,2.4624,2.4613,2.4614,2101000000.0
2007-07-18 09:35:00,2.4614,2.4622,2.4606,2.4617,4280800015.0
2007-07-18 09:40:00,2.4617,2.4622,2.4613,2.4619,4449599999.0
2007-07-18 09:45:00,2.4619,2.4639,2.4615,2.4625,5117499990.0
2007-07-18 09:50:00,2.4625,2.4648,2.462,2.4647,6829700005.0
2007-07-18 09:55:00,2.4648,2.4653,2.4634,2.4634,6424999976.0
2007-07-18 10:00:00,2.4635,2.464,2.4629,2.4638,4848400002.0
2007-07-18 10:05:00,2.4638,2.4643,2.4636,2.4638,4003100010.0
2007-07-18 10:10:00,2.4637,2.4638,2.46295,2.46295,3656100004.0
2007-07-18 10:15:00,2.463,2.464,2.4627,2.4638,4389800012.0
2007-07-18 10:20:00,2.4638,2.4643,2.4636,2.464,3629499984.0
2007-07-18 10:25:00,2.464,2.4645,2.4639,2.4642,4274300001.0
2007-07-18 10:30:00,2.464,2.464,2.4604,2.4612,4802399992.0
2007-07-18 10:35:00,2.4612,2.4614,2.4605,2.4609,4693600007.0
2007-07-18 10:40:00,2.46095,2.4631,2.4608,2.463,4783200000.0
2007-07-18 10:45:00,2.463,2.4643,2.4626,2.4634,5260200001.0
2007-07-18 10:50:00,2.4634,2.4653,2.4629,2.4645,5145599980.0
2007-07-18 10:55:00,2.4645,2.4649,2.4637,2.4644,3335199998.0
2007-07-18 11:00:00,2.4644,2.4644,2.4627,2.464,4242599984.0
2007-07-18 11:05:00,2.464,2.4644,2.4635,2.4635,2646700006.0
2007-07-18 11:10:00,2.4635,2.4637,2.4624,2.4634,3440400007.0
2007-07-18 11:15:00,2.4634,2.4645,2.4628,2.4644,2979200006.0
2007-07-18 11:20:00,2.4644,2.46445,2.4637,2.46425,2009500005.0
2007-07-18 11:25:00,2.46425,2.4645,2.4634,2.4637,2364700004.0
2007-07-18 11:30:00,2.4637,2.4638,2.4623,2.46255,2701700002.0
2007-07-18 11:35:00,2.4625,2.4634,2.46245,2.4632,2008900006.0
2007-07-18 11:40:00,2.4632,2.4639,2.46315,2.4637,2728099994.0
2007-07-18 11:45:00,2.4637,2.4644,2.4636,2.4637,2162499996.0
2007-07-18 11:50:00,2.4637,2.465,2.4633,2.46355,3678299993.0
2007-07-18 11:55:00,2.4636,2.4637,2.4626,2.4631,1517300002.0
2007-07-18 12:00:00,2.4631,2.4634,2.46245,2.4633,2665800005.0
2007-07-18 12:05:00,2.4632,2.4634,2.4625,2.4628,1562900000.0
2007-07-18 12:10:00,2.4629,2.4639,2.4629,2.46355,2476300001.0
2007-07-18 12:15:00,2.46355,2.4637,2.4627,2.4631,1708499999.0
2007-07-18 12:20:00,2.46315,2.4638,2.4628,2.4631,2133400011.0
2007-07-18 12:25:00,2.4631,2.4637,2.4629,2.4632,2015900001.0
2007-07-18 12:30:00,2.4632,2.4636,2.4629,2.4632,2061700005.0
2007-07-18 12:35:00,2.4632,2.4639,2.46275,2.4633,1887600002.0
2007-07-18 12:40:00,2.4633,2.4634,2.46255,2.4628,1615600003.0
2007-07-18 12:45:00,2.463,2.463,2.4624,2.4624,886100000.0
2007-07-18 12:50:00,2.4625,2.4626,2.4618,2.4622,1641800006.0
2007-07-18 12:55:00,2.4622,2.4624,2.4615,2.4619,1882800000.0
2007-07-18 13:00:00,2.4619,2.4625,2.4619,2.4622,1732099994.0
2007-07-18 13:05:00,2.4623,2.4626,2.462,2.4622,1388300001.0
2007-07-18 13:10:00,2.4622,2.463,2.4622,2.46245,1724800005.0
2007-07-18 13:15:00,2.4626,2.4629,2.4622,2.4623,1401000001.0
2007-07-18 13:20:00,2.4623,2.4629,2.4622,2.4626,1538900000.0
2007-07-18 13:25:00,2.4627,2.463,2.4623,2.463,971099999.0
2007-07-18 13:30:00,2.4628,2.4631,2.4622,2.4631,2344400006.0
2007-07-18 13:35:00,2.463,2.4631,2.4619,2.4622,3190900007.0
2007-07-18 13:40:00,2.4623,2.4631,2.4621,2.4629,2752200001.0
2007-07-18 13:45:00,2.4629,2.4636,2.4628,2.4635,2083100004.0
2007-07-18 13:50:00,2.4635,2.46495,2.4634,2.4646,2947199992.0
2007-07-18 13:55:00,2.4646,2.465,2.464,2.465,3924800001.0
2007-07-18 14:00:00,2.465,2.4653,2.4638,2.4639,2938500001.0
2007-07-18 14:05:00,2.4639,2.46485,2.4637,2.46475,2640100000.0
2007-07-18 14:10:00,2.4648,2.4665,2.4647,2.4658,3821699994.0
2007-07-18 14:15:00,2.4658,2.4663,2.4643,2.4644,3101899983.0
2007-07-18 14:20:00,2.4644,2.4644,2.46385,2.4642,2867100001.0
2007-07-18 14:25:00,2.4642,2.4655,2.463,2.46465,2284300001.0
2007-07-18 14:30:00,2.4629,2.4656,2.4622,2.4646,5699300001.0
2007-07-18 14:35:00,2.4646,2.4665,2.464,2.4662,4516000007.0
2007-07-18 14:40:00,2.4663,2.4664,2.4638,2.465,5043599993.0
2007-07-18 14:45:00,2.465,2.4655,2.4642,2.4652,6894499998.0
2007-07-18 14:50:00,2.4652,2.4658,2.4649,2.4649,4153400001.0
2007-07-18 14:55:00,2.4649,2.4652,2.4639,2.4651,4629599977.0
2007-07-18 15:00:00,2.4651,2.46565,2.46495,2.4652,3143599992.0
2007-07-18 15:05:00,2.4651,2.4652,2.464,2.464,2416899998.0
2007-07-18 15:10:00,2.464,2.4648,2.4638,2.4647,2990599992.0
2007-07-18 15:15:00,2.4647,2.4649,2.4639,2.4646,2063999998.0
2007-07-18 15:20:00,2.4646,2.4654,2.4639,2.4647,4325499973.0
2007-07-18 15:25:00,2.4647,2.4655,2.4647,2.46495,3070300002.0
2007-07-18 15:30:00,2.4649,2.4654,2.4644,2.4647,2898600002.0
2007-07-18 15:35:00,2.4646,2.4648,2.464,2.4647,3199899995.0
2007-07-18 15:40:00,2.4646,2.4653,2.4644,2.4649,3526200017.0
2007-07-18 15:45:00,2.4649,2.46585,2.4647,2.4654,2690199994.0
2007-07-18 15:50:00,2.46535,2.4655,2.4645,2.4645,1942700002.0
2007-07-18 15:55:00,2.4644,2.4651,2.464,2.4642,1987899995.0
2007-07-18 16:00:00,2.464,2.46535,2.464,2.4643,5320800004.0
2007-07-18 16:05:00,2.4644,2.4646,2.4635,2.464,5076199990.0
2007-07-18 16:10:00,2.464,2.4643,2.4625,2.4635,4505900013.0
2007-07-18 16:15:00,2.4637,2.4641,2.4632,2.4638,5396299986.0
2007-07-18 16:20:00,2.4638,2.4643,2.4633,2.4635,5433499989.0
2007-07-18 16:25:00,2.4635,2.4649,2.4631,2.4643,4316800006.0
2007-07-18 16:30:00,2.4642,2.4645,2.4631,2.4635,4567800005.0
2007-07-18 16:35:00,2.4635,2.4636,2.4623,2.4629,5368899990.0
2007-07-18 16:40:00,2.4629,2.4632,2.46155,2.46185,4551099994.0
2007-07-18 16:45:00,2.4618,2.4628,2.4617,2.4624,5736199998.0
2007-07-18 16:50:00,2.4624,2.4629,2.4614,2.4619,5184600005.0
2007-07-18 16:55:00,2.4619,2.4623,2.4604,2.4606,5996999990.0
2007-07-18 17:00:00,2.4606,2.4614,2.46045,2.46075,5662900001.0
2007-07-18 17:05:00,2.4607,2.4627,2.46045,2.4622,4703499993.0
2007-07-18 17:10:00,2.4623,2.4637,2.462,2.4633,4702399982.0
2007-07-18 17:15:00,2.4633,2.4644,2.463,2.4634,3120300002.0
2007-07-18 17:20:00,2.4634,2.4638,2.4624,2.4632,2986600003.0
2007-07-18 17:25:00,2.4632,2.4632,2.4617,2.4623,3734000003.0
2007-07-18 17:30:00,2.46215,2.4624,2.4612,2.4616,2267699997.0
2007-07-18 17:35:00,2.4616,2.4626,2.4611,2.4625,2237600000.0
2007-07-18 17:40:00,2.4624,2.46315,2.4623,2.4628,1959299998.0
2007-07-18 17:45:00,2.4629,2.4635,2.4625,2.4632,1783299998.0
2007-07-18 17:50:00,2.4632,2.4635,2.4629,2.4631,2138499998.0
2007-07-18 17:55:00,2.4633,2.4635,2.463,2.4632,1328699999.0
2007-07-18 18:00:00,2.4631,2.4634,2.46285,2.4632,1892899999.0
2007-07-18 18:05:00,2.4632,2.464,2.4632,2.4636,1246100000.0
2007-07-18 18:10:00,2.4636,2.4638,2.4631,2.4635,1275600000.0
2007-07-18 18:15:00,2.4635,2.4641,2.46345,2.4638,1518300002.0
2007-07-18 18:20:00,2.4635,2.4637,2.4629,2.4632,1073299998.0
2007-07-18 18:25:00,2.4632,2.4635,2.4629,2.4633,1014900001.0
2007-07-18 18:30:00,2.4633,2.4639,2.4629,2.4639,1105200001.0
2007-07-18 18:35:00,2.4639,2.4641,2.4632,2.4634,604200001.0
2007-07-18 18:40:00,2.4634,2.4637,2.4632,2.4634,501000000.0
2007-07-18 18:45:00,2.4634,2.4637,2.4633,2.4635,375800000.0
2007-07-18 18:50:00,2.4635,2.464,2.4632,2.4635,834100000.0
2007-07-18 18:55:00,2.4635,2.4638,2.4632,2.4636,375400000.0
2007-07-18 19:00:00,2.4636,2.4641,2.4633,2.464,665800000.0
2007-07-18 19:05:00,2.4638,2.464,2.4633,2.4633,692100000.0
2007-07-18 19:10:00,2.46319,2.4637,2.4627,2.4634,895999998.0
2007-07-18 19:15:00,2.46345,2.4636,2.46265,2.4634,119400000.0
2007-07-18 19:20:00,2.4634,2.4637,2.4634,2.4637,531200000.0
2007-07-18 19:25:00,2.4637,2.4639,2.4634,2.4637,292000000.0
2007-07-18 19:30:00,2.4635,2.4637,2.4632,2.4637,363000000.0
2007-07-18 19:35:00,2.4637,2.4641,2.4635,2.4639,303500000.0
2007-07-18 19:40:00,2.4641,2.4643,2.4638,2.464,634800000.0
2007-07-18 19:45:00,2.464,2.4644,2.464,2.4643,419900000.0
2007-07-18 19:50:00,2.4644,2.4651,2.4643,2.4645,1003600000.0
2007-07-18 19:55:00,2.4645,2.4647,2.4642,2.4644,873700000.0
2007-07-18 20:00:00,2.4645,2.4646,2.46425,2.4644,486800000.0
2007-07-18 20:05:00,2.4644,2.46475,2.4644,2.46475,301800000.0
2007-07-18 20:10:00,2.46475,2.4652,2.4647,2.465,374600000.0
2007-07-18 20:15:00,2.4649,2.4649,2.4643,2.46435,438700000.0
2007-07-18 20:20:00,2.4643,2.4646,2.4642,2.4644,406400000.0
2007-07-18 20:25:00,2.4645,2.4645,2.4642,2.4643,229900000.0
2007-07-18 20:30:00,2.4643,2.465,2.4643,2.4648,533100000.0
2007-07-18 20:35:00,2.4649,2.4658,2.4649,2.4657,907699994.0
2007-07-18 20:40:00,2.4657,2.4658,2.46515,2.4652,197200000.0
2007-07-18 20:45:00,2.4652,2.4652,2.46495,2.4651,281300000.0
2007-07-18 20:50:00,2.46505,2.4662,2.46505,2.4659,754199999.0
2007-07-18 20:55:00,2.4659,2.4665,2.4655,2.46575,2168499999.0
2007-07-18 21:00:00,2.46575,2.46575,2.46495,2.4651,674700000.0
2007-07-18 21:05:00,2.46505,2.4655,2.4649,2.46535,566800000.0
2007-07-18 21:10:00,2.46535,2.4663,2.46525,2.4661,1067600002.0
2007-07-18 21:15:00,2.4661,2.46615,2.46595,2.46605,418800000.0
2007-07-18 21:20:00,2.466,2.4662,2.4658,2.46595,404800000.0
2007-07-18 21:25:00,2.46605,2.46605,2.46565,2.4659,341500000.0
2007-07-18 21:30:00,2.46595,2.4661,2.4655,2.46565,317700000.0
2007-07-18 21:35:00,2.46565,2.4666,2.46565,2.4664,514100001.0
2007-07-18 21:40:00,2.4664,2.4667,2.4662,2.4663,676199997.0
2007-07-18 21:45:00,2.4664,2.467,2.4661,2.467,719300000.0
2007-07-18 21:50:00,2.467,2.467,2.4664,2.4665,160500000.0
2007-07-18 21:55:00,2.4665,2.4669,2.466,2.4661,1171200001.0
2007-07-18 22:00:00,2.4661,2.4664,2.4656,2.4657,982100002.0
2007-07-18 22:05:00,2.4656,2.466,2.46505,2.4656,482200001.0
2007-07-18 22:10:00,2.4655,2.46605,2.4647,2.4647,1187500000.0
2007-07-18 22:15:00,2.4647,2.4654,2.4642,2.4652,1042699997.0
2007-07-18 22:20:00,2.4651,2.4658,2.4648,2.46545,899099997.0
2007-07-18 22:25:00,2.4654,2.4656,2.4646,2.46475,542400000.0
2007-07-18 22:30:00,2.46475,2.46525,2.4646,2.4652,173837408.0
2007-07-18 22:35:00,2.4652,2.4654,2.4649,2.4652,113138936.0
2007-07-18 22:40:00,2.4652,2.4653,2.46435,2.46445,483376909.0
2007-07-18 22:45:00,2.4644,2.4648,2.4643,2.4646,911700000.0
2007-07-18 22:50:00,2.4646,2.4651,2.4645,2.465,1132599999.0
2007-07-18 22:55:00,2.4651,2.4653,2.4647,2.465,632700000.0
2007-07-18 23:00:00,2.465,2.4653,2.4646,2.4648,179100000.0
2007-07-18 23:05:00,2.4648,2.4654,2.4646,2.4651,408200000.0
2007-07-18 23:10:00,2.4651,2.4651,2.4643,2.4647,350600000.0
2007-07-18 23:15:00,2.46465,2.4647,2.46411,2.46455,367700000.0
2007-07-18 23:20:00,2.4645,2.4651,2.4644,2.4649,402999999.0
2007-07-18 23:25:00,2.4648,2.4651,2.4647,2.4651,392000000.0
2007-07-18 23:30:00,2.4649,2.4651,2.46475,2.4651,290000000.0
2007-07-18 23:35:00,2.4651,2.4654,2.46444,2.4649,530500000.0
2007-07-18 23:40:00,2.4649,2.4653,2.46442,2.4653,183400000.0
2007-07-18 23:45:00,2.4653,2.4653,2.4646,2.4646,381200002.0
2007-07-18 23:50:00,2.4646,2.4647,2.4645,2.4645,239800000.0
2007-07-18 23:55:00,2.4645,2.4654,2.46415,2.4647,785600000.0
2007-07-19 00:00:00,2.4647,2.46565,2.46335,2.4634,2071700001.0
2007-07-19 00:05:00,2.4634,2.4638,2.4626,2.4638,1313000000.0
2007-07-19 00:10:00,2.4638,2.4654,2.4617,2.463,2548600003.0
2007-07-19 00:15:00,2.4629,2.4663,2.4629,2.4645,2033200002.0
2007-07-19 00:20:00,2.4645,2.46465,2.464,2.4646,780700002.0
2007-07-19 00:25:00,2.4644,2.4646,2.4641,2.4641,372100000.0
2007-07-19 00:30:00,2.4643,2.4648,2.4641,2.4648,274900000.0
2007-07-19 00:35:00,2.465,2.4655,2.46465,2.46465,875099999.0
2007-07-19 00:40:00,2.46475,2.4649,2.4644,2.4647,442000000.0
2007-07-19 00:45:00,2.46465,2.4656,2.46455,2.4654,360900000.0
2007-07-19 00:50:00,2.4654,2.46545,2.46414,2.46414,392400000.0
2007-07-19 00:55:00,2.465,2.4656,2.4649,2.46515,199300000.0
2007-07-19 01:00:00,2.46515,2.46515,2.4645,2.4645,334400000.0
2007-07-19 01:05:00,2.4645,2.4645,2.4639,2.4643,634300000.0
2007-07-19 01:10:00,2.4643,2.4646,2.46378,2.4646,217400000.0
2007-07-19 01:15:00,2.4646,2.4646,2.4641,2.4642,361800000.0
2007-07-19 01:20:00,2.4642,2.4645,2.4641,2.4643,550400000.0
2007-07-19 01:25:00,2.4643,2.4652,2.4643,2.4651,402300000.0
2007-07-19 01:30:00,2.4651,2.4651,2.4646,2.4648,637000000.0
2007-07-19 01:35:00,2.46485,2.4649,2.46436,2.4648,239800000.0
2007-07-19 01:40:00,2.4647,2.46495,2.4643,2.4644,679800000.0
2007-07-19 01:45:00,2.4644,2.46535,2.46435,2.4648,765600000.0
2007-07-19 01:50:00,2.4648,2.46535,2.4646,2.4653,1191400000.0
2007-07-19 01:55:00,2.46525,2.46525,2.4646,2.4647,673600000.0
2007-07-19 02:00:00,2.4647,2.4649,2.464,2.464,821300000.0
2007-07-19 02:05:00,2.464,2.4645,2.464,2.4643,863700000.0
2007-07-19 02:10:00,2.4643,2.4646,2.4639,2.4641,832000004.0
2007-07-19 02:15:00,2.4641,2.4642,2.4641,2.4642,174600000.0
2007-07-19 02:20:00,2.4642,2.4642,2.4637,2.4639,270000002.0
2007-07-19 02:25:00,2.46327,2.4639,2.46302,2.46325,1203500000.0
2007-07-19 02:30:00,2.4639,2.464,2.4638,2.464,316400000.0
2007-07-19 02:35:00,2.464,2.4642,2.46365,2.4638,327000000.0
2007-07-19 02:40:00,2.4638,2.4639,2.4627,2.46355,658500001.0
2007-07-19 02:45:00,2.4632,2.46355,2.4629,2.4632,726500001.0
2007-07-19 02:50:00,2.4632,2.4632,2.46256,2.4631,507100000.0
2007-07-19 02:55:00,2.4631,2.4638,2.4629,2.4631,1174700001.0
2007-07-19 03:00:00,2.4632,2.46375,2.46303,2.46303,1059699994.0
2007-07-19 03:05:00,2.4636,2.4638,2.4633,2.4637,569800001.0
2007-07-19 03:10:00,2.4637,2.4639,2.4633,2.46355,570000000.0
2007-07-19 03:15:00,2.4636,2.4642,2.4635,2.464,763700001.0
2007-07-19 03:20:00,2.464,2.4641,2.4635,2.4638,702700003.0
2007-07-19 03:25:00,2.4639,2.4642,2.4636,2.4641,233400000.0
2007-07-19 03:30:00,2.4641,2.4647,2.4639,2.4642,1170799999.0
2007-07-19 03:35:00,2.4642,2.4646,2.4641,2.4645,1099800000.0
2007-07-19 03:40:00,2.46445,2.4651,2.4643,2.4651,840100001.0
2007-07-19 03:45:00,2.4651,2.4651,2.4646,2.46465,707800000.0
2007-07-19 03:50:00,2.46465,2.4648,2.4645,2.4647,719100000.0
2007-07-19 03:55:00,2.4646,2.4646,2.4641,2.4641,559500001.0
2007-07-19 04:00:00,2.4641,2.4643,2.4641,2.4642,612000000.0
2007-07-19 04:05:00,2.46415,2.4645,2.46415,2.4645,277800000.0
2007-07-19 04:10:00,2.4645,2.4646,2.46372,2.46388,380500000.0
2007-07-19 04:15:00,2.4642,2.4645,2.4641,2.4643,597200000.0
2007-07-19 04:20:00,2.4643,2.4645,2.46391,2.46437,124800000.0
2007-07-19 04:25:00,2.4645,2.4645,2.4643,2.4643,253600000.0
2007-07-19 04:30:00,2.4643,2.4644,2.4643,2.4643,200400001.0
2007-07-19 04:35:00,2.4643,2.4646,2.46386,2.4646,294700001.0
2007-07-19 04:40:00,2.4646,2.4654,2.4644,2.4648,1651200000.0
2007-07-19 04:45:00,2.4647,2.4648,2.46395,2.4648,599000000.0
2007-07-19 04:50:00,2.4646,2.465,2.4645,2.465,655800001.0
2007-07-19 04:55:00,2.465,2.4651,2.4649,2.4649,234800000.0
2007-07-19 05:00:00,2.465,2.4651,2.4647,2.4647,463600002.0
2007-07-19 05:05:00,2.4647,2.4647,2.46408,2.4647,389000002.0
2007-07-19 05:10:00,2.4647,2.4652,2.4647,2.4649,479700000.0
2007-07-19 05:15:00,2.465,2.4657,2.465,2.4652,809300000.0
2007-07-19 05:20:00,2.4652,2.4659,2.4651,2.4655,398700000.0
2007-07-19 05:25:00,2.4655,2.4655,2.46425,2.4648,634500000.0
2007-07-19 05:30:00,2.4648,2.4651,2.4644,2.4648,672600000.0
2007-07-19 05:35:00,2.465,2.4652,2.4647,2.465,495500000.0
2007-07-19 05:40:00,2.465,2.4656,2.465,2.4653,659000000.0
2007-07-19 05:45:00,2.4654,2.4663,2.4652,2.4661,766900001.0
2007-07-19 05:50:00,2.4661,2.4661,2.4653,2.4654,221400000.0
2007-07-19 05:55:00,2.4654,2.4656,2.4654,2.4655,339700000.0
2007-07-19 06:00:00,2.4655,2.4659,2.4654,2.4659,299600000.0
2007-07-19 06:05:00,2.4659,2.4662,2.4658,2.4661,819500000.0
2007-07-19 06:10:00,2.4661,2.46625,2.4655,2.46625,1050800002.0
2007-07-19 06:15:00,2.4663,2.4663,2.4658,2.4663,803300000.0
2007-07-19 06:20:00,2.4663,2.4664,2.466,2.4664,230500000.0
2007-07-19 06:25:00,2.4664,2.4665,2.4661,2.46615,145600000.0
2007-07-19 06:30:00,2.4661,2.4663,2.4657,2.46605,781100000.0
2007-07-19 06:35:00,2.4661,2.4662,2.4659,2.46615,370900000.0
2007-07-19 06:40:00,2.466,2.46615,2.46585,2.4659,334600000.0
2007-07-19 06:45:00,2.4659,2.4661,2.46553,2.4659,271200000.0
2007-07-19 06:50:00,2.4659,2.46595,2.46545,2.4658,351900000.0
2007-07-19 06:55:00,2.4658,2.466,2.4658,2.4658,215400000.0
2007-07-19 07:00:00,2.4658,2.4659,2.46516,2.46585,621900000.0
2007-07-19 07:05:00,2.4658,2.4661,2.4656,2.4657,560800001.0
2007-07-19 07:10:00,2.4658,2.4659,2.4656,2.4656,249000000.0
2007-07-19 07:15:00,2.4655,2.46585,2.46519,2.46585,341300001.0
2007-07-19 07:20:00,2.4659,2.4661,2.4657,2.4658,463800000.0
2007-07-19 07:25:00,2.4658,2.4659,2.4655,2.4656,296400000.0
2007-07-19 07:30:00,2.4656,2.4659,2.4653,2.4654,1097600004.0
2007-07-19 07:35:00,2.46498,2.4658,2.46474,2.46555,415800000.0
2007-07-19 07:40:00,2.4656,2.4657,2.4654,2.4655,495500000.0
2007-07-19 07:45:00,2.4655,2.4659,2.4654,2.4658,368500002.0
2007-07-19 07:50:00,2.4657,2.46655,2.4652,2.46645,1197400002.0
2007-07-19 07:55:00,2.46645,2.4666,2.4653,2.4654,1877400001.0
2007-07-19 08:00:00,2.4658,2.4661,2.4651,2.4658,2589199999.0
2007-07-19 08:05:00,2.4658,2.4661,2.4657,2.4657,1130500000.0
2007-07-19 08:10:00,2.4657,2.4657,2.4644,2.4646,2431300005.0
2007-07-19 08:15:00,2.4646,2.465,2.46375,2.4647,3053400021.0
2007-07-19 08:20:00,2.4647,2.465,2.4637,2.4645,3435800002.0
2007-07-19 08:25:00,2.4645,2.4653,2.464,2.465,2159599997.0
2007-07-19 08:30:00,2.4651,2.4661,2.4647,2.465,4061800017.0
2007-07-19 08:35:00,2.465,2.4653,2.4645,2.4648,2211500003.0
2007-07-19 08:40:00,2.4648,2.4654,2.4645,2.4652,3490999983.0
2007-07-19 08:45:00,2.4652,2.466,2.4651,2.46535,2346000001.0
2007-07-19 08:50:00,2.4653,2.4661,2.46505,2.4655,3667600007.0
2007-07-19 08:55:00,2.4655,2.4664,2.46515,2.4662,3219400003.0
2007-07-19 09:00:00,2.4661,2.4662,2.4653,2.4661,2947662504.0
2007-07-19 09:05:00,2.4661,2.4661,2.4641,2.4643,1242574999.0
2007-07-19 09:10:00,2.4643,2.4656,2.4642,2.4653,972935459.0
2007-07-19 09:15:00,2.4653,2.4655,2.4647,2.4655,1063975003.0
2007-07-19 09:20:00,2.4655,2.4657,2.465,2.4654,251437499.0
2007-07-19 09:25:00,2.4654,2.4654,2.4649,2.4652,166937500.0
2007-07-19 09:30:00,2.4652,2.4656,2.465,2.4652,470062498.0
2007-07-19 09:35:00,2.4655,2.4655,2.4647,2.4647,266025000.0
2007-07-19 09:40:00,2.4647,2.465,2.4641,2.465,1005762502.0
2007-07-19 09:45:00,2.465,2.4652,2.4643,2.4644,1177949993.0
2007-07-19 09:50:00,2.4644,2.46545,2.464,2.46515,1774699994.0
2007-07-19 09:55:00,2.4651,2.4662,2.4649,2.465,3929249998.0
2007-07-19 10:00:00,2.465,2.4654,2.4648,2.4652,3651100002.0
2007-07-19 10:05:00,2.4652,2.4654,2.46485,2.4653,1492800000.0
2007-07-19 10:10:00,2.4653,2.4655,2.4647,2.4648,3366000001.0
2007-07-19 10:15:00,2.4648,2.4651,2.4644,2.4646,2390699995.0
2007-07-19 10:20:00,2.4646,2.4646,2.4638,2.464,2303000001.0
2007-07-19 10:25:00,2.464,2.4651,2.4635,2.464,2723399999.0
2007-07-19 10:30:00,2.464,2.464,2.46075,2.46075,4613300007.0
2007-07-19 10:35:00,2.4608,2.4614,2.46045,2.4611,2734599999.0
2007-07-19 10:40:00,2.4611,2.4615,2.46035,2.4608,2490600000.0
2007-07-19 10:45:00,2.4608,2.4618,2.46015,2.4614,3780400001.0
2007-07-19 10:50:00,2.4615,2.4624,2.461,2.4622,4195700005.0
2007-07-19 10:55:00,2.4622,2.4628,2.4611,2.4615,4380000001.0
2007-07-19 11:00:00,2.4615,2.4617,2.4604,2.4606,4075000006.0
2007-07-19 11:05:00,2.4606,2.46085,2.4593,2.46,3884800000.0
2007-07-19 11:10:00,2.46,2.4605,2.4582,2.4584,3304800008.0
2007-07-19 11:15:00,2.4586,2.4594,2.4582,2.4591,4293999995.0
2007-07-19 11:20:00,2.4591,2.4597,2.4589,2.4595,3892499983.0
2007-07-19 11:25:00,2.4596,2.4599,2.4592,2.4596,1920500002.0
2007-07-19 11:30:00,2.4596,2.4601,2.4593,2.4597,3192400002.0
2007-07-19 11:35:00,2.4597,2.4598,2.4589,2.4591,2409700003.0
2007-07-19 11:40:00,2.4591,2.45955,2.4589,2.4591,3029800001.0
2007-07-19 11:45:00,2.4591,2.4598,2.4589,2.4596,4411000007.0
2007-07-19 11:50:00,2.4596,2.4601,2.4593,2.4596,3877699993.0
2007-07-19 11:55:00,2.4595,2.4601,2.4593,2.4595,2251800001.0
2007-07-19 12:00:00,2.4595,2.4599,2.4592,2.4593,2573799995.0
2007-07-19 12:05:00,2.4593,2.4594,2.4588,2.4589,2096699999.0
2007-07-19 12:10:00,2.4589,2.4592,2.4586,2.4586,1791499999.0
2007-07-19 12:15:00,2.4586,2.4586,2.4571,2.4577,6123900006.0
2007-07-19 12:20:00,2.4578,2.4583,2.4575,2.4577,4339000008.0
2007-07-19 12:25:00,2.4577,2.459,2.4576,2.4589,6371700020.0
2007-07-19 12:30:00,2.4589,2.4598,2.4587,2.4596,3239400008.0
2007-07-19 12:35:00,2.4598,2.4608,2.4596,2.4601,2403900006.0
2007-07-19 12:40:00,2.45995,2.4603,2.4595,2.4597,2374700005.0
2007-07-19 12:45:00,2.4598,2.4599,2.4586,2.4587,2342099999.0
2007-07-19 12:50:00,2.4587,2.4591,2.458,2.4584,2081100003.0
2007-07-19 12:55:00,2.4584,2.4587,2.4578,2.4585,2314700002.0
2007-07-19 13:00:00,2.4584,2.4587,2.458,2.4581,2077100000.0
2007-07-19 13:05:00,2.4581,2.4584,2.4573,2.4581,2479699997.0
2007-07-19 13:10:00,2.4581,2.4591,2.458,2.4589,2591599991.0
2007-07-19 13:15:00,2.4587,2.4589,2.4583,2.4588,2609999998.0
2007-07-19 13:20:00,2.4588,2.45995,2.4586,2.4593,3064400006.0
2007-07-19 13:25:00,2.4593,2.4596,2.4589,2.4591,1944300001.0
2007-07-19 13:30:00,2.4591,2.4591,2.4584,2.4585,2418900003.0
2007-07-19 13:35:00,2.4586,2.4587,2.4579,2.4583,1913600001.0
2007-07-19 13:40:00,2.45825,2.4587,2.4578,2.4583,2430199998.0
2007-07-19 13:45:00,2.4583,2.4587,2.4582,2.4585,1148300003.0
2007-07-19 13:50:00,2.4585,2.459,2.4584,2.4588,1581000007.0
2007-07-19 13:55:00,2.45885,2.4601,2.45885,2.4596,2957199995.0
2007-07-19 14:00:00,2.4596,2.4596,2.459,2.4591,1034600000.0
2007-07-19 14:05:00,2.4591,2.4592,2.4585,2.4587,2835699999.0
2007-07-19 14:10:00,2.4588,2.4592,2.4584,2.4585,2298200006.0
2007-07-19 14:15:00,2.4585,2.4591,2.4583,2.4587,2878499999.0
2007-07-19 14:20:00,2.4588,2.4593,2.4587,2.4589,3560000009.0
2007-07-19 14:25:00,2.4589,2.4608,2.4586,2.4595,3988099995.0
2007-07-19 14:30:00,2.4595,2.46045,2.45805,2.4601,3481499998.0
2007-07-19 14:35:00,2.4601,2.46055,2.4596,2.46055,4436499991.0
2007-07-19 14:40:00,2.46055,2.4606,2.4591,2.4592,2644999998.0
2007-07-19 14:45:00,2.4592,2.4592,2.4582,2.4587,3216099992.0
2007-07-19 14:50:00,2.4587,2.4587,2.4582,2.4584,2789000003.0
2007-07-19 14:55:00,2.4584,2.4585,2.4573,2.4577,4815799994.0
2007-07-19 15:00:00,2.4577,2.4579,2.4569,2.4575,4325900003.0
2007-07-19 15:05:00,2.4575,2.458,2.4571,2.4573,5252899995.0
2007-07-19 15:10:00,2.4575,2.4577,2.457,2.4575,3159799996.0
2007-07-19 15:15:00,2.4575,2.4581,2.4573,2.4579,2001199999.0
2007-07-19 15:20:00,2.4579,2.4583,2.4577,2.4579,2370200011.0
2007-07-19 15:25:00,2.4579,2.4585,2.4577,2.45805,2060399999.0
2007-07-19 15:30:00,2.4581,2.45865,2.4578,2.4583,1969999999.0
2007-07-19 15:35:00,2.4583,2.45875,2.4582,2.4586,2996800000.0
2007-07-19 15:40:00,2.4585,2.45875,2.4581,2.45835,2967700007.0
2007-07-19 15:45:00,2.4583,2.4586,2.4581,2.45825,2532300006.0
2007-07-19 15:50:00,2.4583,2.4588,2.4582,2.4588,3862199998.0
2007-07-19 15:55:00,2.4588,2.4591,2.4586,2.4591,1974500000.0
2007-07-19 16:00:00,2.4591,2.4593,2.4586,2.459,3255199991.0
2007-07-19 16:05:00,2.459,2.4597,2.4588,2.4592,1800200003.0
2007-07-19 16:10:00,2.4592,2.4596,2.459,2.4594,2312600004.0
2007-07-19 16:15:00,2.4594,2.4597,2.4592,2.4594,1913000000.0
2007-07-19 16:20:00,2.4593,2.4594,2.4586,2.459,2079300016.0
2007-07-19 16:25:00,2.459,2.45965,2.4589,2.4591,2685700000.0
2007-07-19 16:30:00,2.4591,2.4599,2.4591,2.4592,2592599993.0
2007-07-19 16:35:00,2.4593,2.46,2.4591,2.4595,2235699998.0
2007-07-19 16:40:00,2.4595,2.4609,2.4593,2.4604,2364400000.0
2007-07-19 16:45:00,2.4604,2.4604,2.4594,2.45985,2773500003.0
2007-07-19 16:50:00,2.4598,2.4604,2.4597,2.4599,1442299995.0
2007-07-19 16:55:00,2.4598,2.4614,2.4586,2.46095,5935999991.0
2007-07-19 17:00:00,2.4609,2.461,2.4602,2.4604,3661500006.0
2007-07-19 17:05:00,2.4604,2.4608,2.4602,2.4604,2456099998.0
2007-07-19 17:10:00,2.46045,2.4608,2.4601,2.46075,1991800010.0
2007-07-19 17:15:00,2.4607,2.4613,2.4606,2.46095,1543200002.0
2007-07-19 17:20:00,2.4611,2.4613,2.4601,2.4608,2790599998.0
2007-07-19 17:25:00,2.4608,2.4625,2.46055,2.4618,3346799999.0
2007-07-19 17:30:00,2.4618,2.4628,2.46135,2.4621,3345800002.0
2007-07-19 17:35:00,2.4621,2.4647,2.4621,2.4642,3066500002.0
2007-07-19 17:40:00,2.4642,2.4645,2.463,2.4631,2803900000.0
2007-07-19 17:45:00,2.463,2.4643,2.4627,2.4636,2646800008.0
2007-07-19 17:50:00,2.4636,2.4644,2.4635,2.464,1221800000.0
2007-07-19 17:55:00,2.464,2.4642,2.4629,2.463,1910600000.0
2007-07-19 18:00:00,2.4631,2.4635,2.4626,2.4632,3827000009.0
2007-07-19 18:05:00,2.4632,2.4636,2.463,2.4632,1798600004.0
2007-07-19 18:10:00,2.4632,2.4634,2.4628,2.4631,1256500000.0
2007-07-19 18:15:00,2.4631,2.4633,2.4622,2.4623,1447900000.0
2007-07-19 18:20:00,2.4624,2.4641,2.4622,2.4637,2179300002.0
2007-07-19 18:25:00,2.4637,2.4644,2.4635,2.46405,1225599999.0
2007-07-19 18:30:00,2.4641,2.4643,2.4636,2.4641,737299999.0
2007-07-19 18:35:00,2.4641,2.4647,2.4639,2.4645,2074000001.0
2007-07-19 18:40:00,2.4645,2.4648,2.4643,2.4647,1274300001.0
2007-07-19 18:45:00,2.4647,2.4655,2.4647,2.4651,533200001.0
2007-07-19 18:50:00,2.4653,2.4659,2.4651,2.4654,1153800002.0
2007-07-19 18:55:00,2.4654,2.4659,2.4649,2.4651,1003200000.0
2007-07-19 19:00:00,2.4651,2.4657,2.4649,2.4655,1856200002.0
2007-07-19 19:05:00,2.4654,2.4657,2.46475,2.4649,1505600005.0
2007-07-19 19:10:00,2.4649,2.4655,2.4649,2.4653,421700000.0
2007-07-19 19:15:00,2.4653,2.4653,2.4644,2.4649,1214399997.0
2007-07-19 19:20:00,2.4649,2.4652,2.46465,2.4647,646200000.0
2007-07-19 19:25:00,2.4647,2.4651,2.46405,2.4646,1433600003.0
2007-07-19 19:30:00,2.4646,2.46475,2.4646,2.4647,261300000.0
2007-07-19 19:35:00,2.4647,2.4653,2.4643,2.4651,934000001.0
2007-07-19 19:40:00,2.4651,2.4653,2.4646,2.465,1051700000.0
2007-07-19 19:45:00,2.4651,2.4653,2.4646,2.4647,921399999.0
2007-07-19 19:50:00,2.4647,2.4653,2.46465,2.4651,839100000.0
2007-07-19 19:55:00,2.4651,2.46525,2.4646,2.4647,639200000.0
2007-07-19 20:00:00,2.4647,2.4648,2.4642,2.4643,1309600000.0
2007-07-19 20:05:00,2.4643,2.4645,2.4636,2.46395,1712500004.0
2007-07-19 20:10:00,2.4641,2.46435,2.4638,2.4639,765200000.0
2007-07-19 20:15:00,2.464,2.4643,2.46375,2.4639,1194100004.0
2007-07-19 20:20:00,2.4639,2.46445,2.4636,2.4644,1556400006.0
2007-07-19 20:25:00,2.46445,2.4676,2.4642,2.4666,3152500001.0
2007-07-19 20:30:00,2.4666,2.4669,2.4654,2.4659,2144100001.0
2007-07-19 20:35:00,2.4659,2.46595,2.4655,2.46555,1356800003.0
2007-07-19 20:40:00,2.46555,2.4659,2.4654,2.4659,992600000.0
2007-07-19 20:45:00,2.4659,2.466,2.4654,2.466,679000000.0
2007-07-19 20:50:00,2.466,2.4661,2.46565,2.4658,445200000.0
2007-07-19 20:55:00,2.46575,2.46595,2.46455,2.4651,1919700002.0
2007-07-19 21:00:00,2.4651,2.4658,2.4648,2.4657,2372300001.0
2007-07-19 21:05:00,2.4656,2.46595,2.4654,2.4654,1365800007.0
2007-07-19 21:10:00,2.4654,2.46575,2.4652,2.46555,897500001.0
2007-07-19 21:15:00,2.46555,2.46555,2.4651,2.4654,785200000.0
2007-07-19 21:20:00,2.4654,2.4673,2.4654,2.46635,1745200001.0
2007-07-19 21:25:00,2.4664,2.4667,2.4661,2.4661,1077199999.0
2007-07-19 21:30:00,2.4661,2.4668,2.4661,2.46655,983800000.0
2007-07-19 21:35:00,2.46655,2.4672,2.4664,2.467,1311499993.0
2007-07-19 21:40:00,2.467,2.4673,2.4665,2.46705,1807599997.0
2007-07-19 21:45:00,2.46705,2.4683,2.46705,2.4673,1178500001.0
2007-07-19 21:50:00,2.4673,2.4678,2.4671,2.46715,1004500000.0
2007-07-19 21:55:00,2.4672,2.4676,2.4671,2.4672,948299996.0
2007-07-19 22:00:00,2.4671,2.4676,2.4671,2.4673,534899999.0
2007-07-19 22:05:00,2.46735,2.46745,2.4668,2.467,684600001.0
2007-07-19 22:10:00,2.4669,2.467,2.4656,2.4659,1046400000.0
2007-07-19 22:15:00,2.4659,2.4667,2.4656,2.4667,890600002.0
2007-07-19 22:20:00,2.4668,2.4668,2.46615,2.4663,594600000.0
2007-07-19 22:25:00,2.4663,2.467,2.4663,2.4667,458300000.0
2007-07-19 22:30:00,2.4667,2.46695,2.4662,2.46635,861900000.0
2007-07-19 22:35:00,2.46635,2.4665,2.466,2.4663,500100000.0
2007-07-19 22:40:00,2.4663,2.4664,2.466,2.466,668000000.0
2007-07-19 22:45:00,2.466,2.4664,2.4658,2.4663,549500000.0
2007-07-19 22:50:00,2.4663,2.4663,2.46535,2.4657,476900000.0
2007-07-19 22:55:00,2.4657,2.4657,2.4651,2.4655,461600000.0
2007-07-19 23:00:00,2.4655,2.4655,2.4649,2.465,374000000.0
2007-07-19 23:05:00,2.465,2.4656,2.4649,2.4656,337900000.0
2007-07-19 23:10:00,2.4656,2.4662,2.4654,2.46575,778200000.0
2007-07-19 23:15:00,2.46575,2.4662,2.4656,2.4657,629600000.0
2007-07-19 23:20:00,2.4657,2.4665,2.4656,2.46588,320700000.0
2007-07-19 23:25:00,2.46635,2.4668,2.46575,2.4666,446800000.0
2007-07-19 23:30:00,2.4667,2.46725,2.4665,2.46685,480500000.0
2007-07-19 23:35:00,2.4668,2.4668,2.46585,2.46625,392200000.0
2007-07-19 23:40:00,2.4663,2.4668,2.46564,2.4668,392600000.0
2007-07-19 23:45:00,2.4668,2.46695,2.4665,2.4666,200800000.0
2007-07-19 23:50:00,2.46665,2.4668,2.4665,2.4667,125500000.0
2007-07-19 23:55:00,2.4668,2.46685,2.46602,2.4663,494000000.0
2007-07-20 00:00:00,2.4666,2.4672,2.4666,2.46705,56312500.0
2007-07-20 00:05:00,2.4671,2.4677,2.4671,2.4677,55812500.0
2007-07-20 00:10:00,2.4676,2.4676,2.46684,2.46719,146587500.0
2007-07-20 00:15:00,2.4676,2.4677,2.4671,2.4673,18787500.0
2007-07-20 00:20:00,2.46673,2.4676,2.4667,2.4673,308012500.0
2007-07-20 00:25:00,2.4674,2.4676,2.4671,2.4672,94975000.0
2007-07-20 00:30:00,2.4671,2.4674,2.467,2.4672,12762500.0
2007-07-20 00:35:00,2.4672,2.4674,2.467,2.46725,200512500.0
2007-07-20 00:40:00,2.4672,2.4672,2.4667,2.4669,168800000.0
2007-07-20 00:45:00,2.46675,2.4668,2.4663,2.4666,304000000.0
2007-07-20 00:50:00,2.4666,2.4667,2.4661,2.46635,563300000.0
2007-07-20 00:55:00,2.4665,2.4666,2.46625,2.4664,275200000.0
2007-07-20 01:00:00,2.4665,2.46655,2.46605,2.4661,658000000.0
2007-07-20 01:05:00,2.4661,2.4663,2.4657,2.4661,712900003.0
2007-07-20 01:10:00,2.4661,2.46625,2.4656,2.4657,1153600001.0
2007-07-20 01:15:00,2.4657,2.466,2.4657,2.466,523999998.0
2007-07-20 01:20:00,2.466,2.466,2.4657,2.4659,484199998.0
2007-07-20 01:25:00,2.4659,2.46595,2.4656,2.4659,352800000.0
2007-07-20 01:30:00,2.4658,2.4663,2.4657,2.4659,838300000.0
2007-07-20 01:35:00,2.4659,2.4663,2.46553,2.46615,658700000.0
2007-07-20 01:40:00,2.4662,2.4667,2.4659,2.466,1388099999.0
2007-07-20 01:45:00,2.466,2.4662,2.4657,2.4657,473300000.0
2007-07-20 01:50:00,2.4657,2.4659,2.4654,2.4656,1063999999.0
2007-07-20 01:55:00,2.4656,2.4658,2.4653,2.4655,1145700001.0
2007-07-20 02:00:00,2.4655,2.4662,2.4655,2.4657,1006199998.0
2007-07-20 02:05:00,2.4657,2.4659,2.4654,2.46565,544400001.0
2007-07-20 02:10:00,2.46565,2.4657,2.4652,2.4657,881599998.0
2007-07-20 02:15:00,2.4656,2.4658,2.4655,2.4656,278600000.0
2007-07-20 02:20:00,2.4657,2.4657,2.465,2.46514,801299998.0
2007-07-20 02:25:00,2.4656,2.4658,2.4656,2.4657,250600000.0
2007-07-20 02:30:00,2.4657,2.4657,2.4655,2.4655,311800000.0
2007-07-20 02:35:00,2.4655,2.46615,2.4655,2.4661,863900001.0
2007-07-20 02:40:00,2.4661,2.4661,2.4654,2.4658,759599999.0
2007-07-20 02:45:00,2.4657,2.4659,2.4655,2.4655,355700000.0
2007-07-20 02:50:00,2.4655,2.46575,2.4652,2.4653,642100000.0
2007-07-20 02:55:00,2.46525,2.4655,2.4649,2.4652,904800000.0
2007-07-20 03:00:00,2.4652,2.4661,2.4651,2.4655,1009200000.0
2007-07-20 03:05:00,2.4656,2.4659,2.4652,2.4658,517300000.0
2007-07-20 03:10:00,2.46575,2.4668,2.46575,2.4663,1680799999.0
2007-07-20 03:15:00,2.4663,2.4669,2.4662,2.4665,406800000.0
2007-07-20 03:20:00,2.4665,2.4669,2.4664,2.46665,344500000.0
2007-07-20 03:25:00,2.46665,2.467,2.4663,2.4663,580100000.0
2007-07-20 03:30:00,2.4662,2.4666,2.4662,2.4664,342200001.0
2007-07-20 03:35:00,2.4664,2.467,2.4664,2.4668,832800000.0
2007-07-20 03:40:00,2.4667,2.4668,2.46627,2.4666,639200000.0
2007-07-20 03:45:00,2.4666,2.46715,2.4665,2.4671,553400000.0
2007-07-20 03:50:00,2.4671,2.4672,2.4669,2.4671,545900000.0
2007-07-20 03:55:00,2.4671,2.4671,2.46625,2.4667,1150300000.0
2007-07-20 04:00:00,2.4667,2.4677,2.4665,2.4676,1063099999.0
2007-07-20 04:05:00,2.4676,2.4677,2.46688,2.46755,632900000.0
2007-07-20 04:10:00,2.4676,2.4679,2.4673,2.4674,854700000.0
2007-07-20 04:15:00,2.4674,2.4675,2.4666,2.4668,947599992.0
2007-07-20 04:20:00,2.4668,2.4674,2.4667,2.46695,568400000.0
2007-07-20 04:25:00,2.46695,2.46705,2.4665,2.4669,1127599999.0
2007-07-20 04:30:00,2.4669,2.467,2.4666,2.4666,592400000.0
2007-07-20 04:35:00,2.4666,2.4668,2.4661,2.4662,764199999.0
2007-07-20 04:40:00,2.4662,2.4667,2.4661,2.4665,386900000.0
2007-07-20 04:45:00,2.4665,2.4668,2.4664,2.4668,363200000.0
2007-07-20 04:50:00,2.4668,2.4669,2.4667,2.4669,299200000.0
2007-07-20 04:55:00,2.4669,2.467,2.4665,2.4667,490600000.0
2007-07-20 05:00:00,2.4667,2.467,2.4664,2.4667,480700000.0
2007-07-20 05:05:00,2.4667,2.46685,2.4662,2.4666,901799999.0
2007-07-20 05:10:00,2.4666,2.4668,2.4664,2.46675,674800001.0
2007-07-20 05:15:00,2.4668,2.4669,2.46665,2.46665,259800000.0
2007-07-20 05:20:00,2.4667,2.4669,2.4666,2.4669,232400000.0
2007-07-20 05:25:00,2.4669,2.467,2.4668,2.4669,180800000.0
2007-07-20 05:30:00,2.4669,2.4674,2.4669,2.4674,330400000.0
2007-07-20 05:35:00,2.4674,2.4674,2.4668,2.4668,224800000.0
2007-07-20 05:40:00,2.4668,2.4671,2.4668,2.4671,209600000.0
2007-07-20 05:45:00,2.4671,2.4673,2.467,2.4671,302400000.0
2007-07-20 05:50:00,2.4671,2.4671,2.467,2.467,92800000.0
2007-07-20 05:55:00,2.467,2.4671,2.4667,2.46685,249100000.0
2007-07-20 06:00:00,2.46685,2.467,2.4667,2.4668,308900000.0
2007-07-20 06:05:00,2.4668,2.4669,2.4666,2.4666,194800000.0
2007-07-20 06:10:00,2.4667,2.4669,2.4666,2.4669,256800000.0
2007-07-20 06:15:00,2.4669,2.4671,2.4668,2.46685,472500000.0
2007-07-20 06:20:00,2.46685,2.4669,2.46635,2.4667,538600000.0
2007-07-20 06:25:00,2.46612,2.4669,2.46612,2.4669,269600000.0
2007-07-20 06:30:00,2.4669,2.46695,2.46665,2.46695,449600000.0
2007-07-20 06:35:00,2.467,2.467,2.4669,2.4669,309600000.0
2007-07-20 06:40:00,2.4669,2.467,2.4663,2.4667,762200000.0
2007-07-20 06:45:00,2.4667,2.4671,2.4664,2.4667,1297300006.0
2007-07-20 06:50:00,2.4667,2.46695,2.4665,2.4666,283600000.0
2007-07-20 06:55:00,2.4666,2.467,2.4659,2.46615,597000000.0
2007-07-20 07:00:00,2.4666,2.4667,2.46635,2.4666,847700001.0
2007-07-20 07:05:00,2.4667,2.4672,2.4664,2.4672,855000000.0
2007-07-20 07:10:00,2.4671,2.4674,2.4666,2.46675,1354700003.0
2007-07-20 07:15:00,2.4668,2.4668,2.4665,2.4665,160700000.0
2007-07-20 07:20:00,2.4665,2.4669,2.4661,2.4665,890000001.0
2007-07-20 07:25:00,2.4665,2.4667,2.46625,2.4665,535400000.0
2007-07-20 07:30:00,2.4665,2.4665,2.466,2.4664,654700002.0
2007-07-20 07:35:00,2.46645,2.4668,2.4658,2.4658,662699999.0
2007-07-20 07:40:00,2.4659,2.4663,2.4656,2.4658,969400000.0
2007-07-20 07:45:00,2.4657,2.4659,2.4652,2.4657,2076600001.0
2007-07-20 07:50:00,2.4657,2.466,2.4654,2.4657,1365600005.0
2007-07-20 07:55:00,2.4657,2.4664,2.4655,2.46585,1890400005.0
2007-07-20 08:00:00,2.4658,2.4664,2.4655,2.46615,2459099997.0
2007-07-20 08:05:00,2.46615,2.46635,2.4658,2.46615,1119799995.0
2007-07-20 08:10:00,2.4661,2.4664,2.4659,2.4664,1616400000.0
2007-07-20 08:15:00,2.4664,2.4666,2.4659,2.4664,1857799992.0
2007-07-20 08:20:00,2.4665,2.467,2.4659,2.4661,1859599993.0
2007-07-20 08:25:00,2.4661,2.46665,2.4659,2.46665,1280500000.0
2007-07-20 08:30:00,2.46665,2.4669,2.4663,2.4663,1507799999.0
2007-07-20 08:35:00,2.4663,2.4666,2.466,2.4663,830200001.0
2007-07-20 08:40:00,2.4662,2.46785,2.4661,2.4672,3762299998.0
2007-07-20 08:45:00,2.4671,2.4676,2.4667,2.4672,2146599991.0
2007-07-20 08:50:00,2.4671,2.4671,2.4664,2.4664,526800000.0
2007-07-20 08:55:00,2.4666,2.467,2.4665,2.4668,723000001.0
2007-07-20 09:00:00,2.4668,2.4675,2.4666,2.4673,1284587500.0
2007-07-20 09:05:00,2.4673,2.4678,2.46675,2.4678,921962498.0
2007-07-20 09:10:00,2.4678,2.4686,2.4674,2.46745,1874350002.0
2007-07-20 09:15:00,2.4674,2.4701,2.4674,2.4694,6285000008.0
2007-07-20 09:20:00,2.4694,2.4707,2.4691,2.4694,3048150005.0
2007-07-20 09:25:00,2.4694,2.4697,2.4687,2.46915,1373387495.0
2007-07-20 09:30:00,2.4692,2.4709,2.4691,2.4705,3226712505.0
2007-07-20 09:35:00,2.4707,2.47085,2.4695,2.47065,3239124998.0
2007-07-20 09:40:00,2.4708,2.471,2.4693,2.4695,1625487500.0
2007-07-20 09:45:00,2.4695,2.4701,2.46915,2.4701,432600000.0
2007-07-20 09:50:00,2.4701,2.4705,2.47,2.4702,298412501.0
2007-07-20 09:55:00,2.4702,2.47035,2.46905,2.4693,2767562511.0
2007-07-20 10:00:00,2.4693,2.46985,2.4688,2.4693,1663112510.0
2007-07-20 10:05:00,2.46905,2.46935,2.4682,2.4683,1295337500.0
2007-07-20 10:10:00,2.4683,2.4689,2.4682,2.4689,1672712497.0
2007-07-20 10:15:00,2.4689,2.4693,2.4684,2.4687,470882017.0
2007-07-20 10:20:00,2.4687,2.4693,2.4687,2.469,95604892.0
2007-07-20 10:25:00,2.4691,2.4692,2.4679,2.468,1500837502.0
2007-07-20 10:30:00,2.4681,2.4722,2.4681,2.4708,4734887504.0
2007-07-20 10:35:00,2.4707,2.4724,2.4704,2.4715,4048547767.0
2007-07-20 10:40:00,2.4714,2.4731,2.4714,2.4726,2832074996.0
2007-07-20 10:45:00,2.4726,2.4741,2.4723,2.4736,4253300000.0
2007-07-20 10:50:00,2.4736,2.47375,2.47275,2.47295,2737200002.0
2007-07-20 10:55:00,2.473,2.4738,2.4729,2.4736,2588000005.0
2007-07-20 11:00:00,2.47355,2.4744,2.4732,2.47425,2406399995.0
2007-07-20 11:05:00,2.4742,2.47465,2.4738,2.4741,2162100002.0
2007-07-20 11:10:00,2.4741,2.4752,2.4737,2.4749,2632199997.0
2007-07-20 11:15:00,2.47485,2.4755,2.4744,2.4752,3799300005.0
2007-07-20 11:20:00,2.47515,2.4757,2.4739,2.474,2412699997.0
2007-07-20 11:25:00,2.4739,2.4757,2.4732,2.4744,4321699996.0
2007-07-20 11:30:00,2.47445,2.47575,2.4741,2.4753,4767000008.0
2007-07-20 11:35:00,2.4753,2.4757,2.4748,2.475,2561400000.0
2007-07-20 11:40:00,2.4752,2.4757,2.4732,2.4739,4497800008.0
2007-07-20 11:45:00,2.47395,2.4747,2.4724,2.4738,3348000000.0
2007-07-20 11:50:00,2.4738,2.4751,2.4736,2.475,4517200006.0
2007-07-20 11:55:00,2.475,2.475,2.4736,2.4739,1660000002.0
2007-07-20 12:00:00,2.4739,2.4742,2.4731,2.4734,2278399999.0
2007-07-20 12:05:00,2.4734,2.4738,2.4728,2.4733,2924600007.0
2007-07-20 12:10:00,2.4733,2.4738,2.4732,2.4738,1394200002.0
2007-07-20 12:15:00,2.4737,2.4738,2.4718,2.4721,2791099997.0
2007-07-20 12:20:00,2.4719,2.4734,2.4718,2.47315,3639599998.0
2007-07-20 12:25:00,2.4731,2.47405,2.473,2.4736,2215399996.0
2007-07-20 12:30:00,2.4737,2.4741,2.4733,2.4736,799900000.0
2007-07-20 12:35:00,2.4736,2.4739,2.4733,2.4735,1007600005.0
2007-07-20 12:40:00,2.4735,2.4736,2.4726,2.47315,1640300003.0
2007-07-20 12:45:00,2.47315,2.4739,2.4729,2.47355,2293299997.0
2007-07-20 12:50:00,2.4736,2.4737,2.4728,2.473,3106699997.0
2007-07-20 12:55:00,2.473,2.4736,2.4728,2.4731,2492000000.0
2007-07-20 13:00:00,2.4731,2.4734,2.4728,2.4734,2697200007.0
2007-07-20 13:05:00,2.4734,2.47385,2.47325,2.4737,1411600000.0
2007-07-20 13:10:00,2.4737,2.474,2.4734,2.47375,1581800000.0
2007-07-20 13:15:00,2.4738,2.4744,2.4733,2.4733,2894300001.0
2007-07-20 13:20:00,2.4733,2.4737,2.4731,2.4734,2608899998.0
2007-07-20 13:25:00,2.4733,2.4741,2.4733,2.4739,2961600022.0
2007-07-20 13:30:00,2.4739,2.4753,2.4734,2.475,3391400002.0
2007-07-20 13:35:00,2.475,2.4753,2.47465,2.4748,1473100000.0
2007-07-20 13:40:00,2.4748,2.4753,2.4746,2.4747,1866399994.0
2007-07-20 13:45:00,2.4747,2.47495,2.4744,2.4745,1646499996.0
2007-07-20 13:50:00,2.47445,2.4746,2.4734,2.4739,3309400002.0
2007-07-20 13:55:00,2.4739,2.474,2.473,2.47305,1925399996.0
2007-07-20 14:00:00,2.4731,2.47405,2.4731,2.4735,2856300003.0
2007-07-20 14:05:00,2.4735,2.4737,2.4726,2.47265,3356199993.0
2007-07-20 14:10:00,2.47265,2.4729,2.472,2.4727,5081100011.0
2007-07-20 14:15:00,2.4728,2.4729,2.4722,2.4727,3263799990.0
2007-07-20 14:20:00,2.4727,2.4728,2.4719,2.472,3024300002.0
2007-07-20 14:25:00,2.4721,2.4721,2.4708,2.47155,4613100021.0
2007-07-20 14:30:00,2.47155,2.4718,2.471,2.47155,4991599995.0
2007-07-20 14:35:00,2.47155,2.47295,2.4715,2.4729,3826200001.0
2007-07-20 14:40:00,2.4728,2.47355,2.47275,2.4735,3008599997.0
2007-07-20 14:45:00,2.4735,2.47355,2.4728,2.47315,1710399998.0
2007-07-20 14:50:00,2.47315,2.47335,2.4727,2.473,3229599998.0
2007-07-20 14:55:00,2.473,2.4731,2.4726,2.4728,1918399997.0
2007-07-20 15:00:00,2.4728,2.4735,2.4728,2.4732,2474200002.0
2007-07-20 15:05:00,2.4732,2.4733,2.4727,2.4733,2029400000.0
2007-07-20 15:10:00,2.4732,2.47325,2.4724,2.47265,1811700001.0
2007-07-20 15:15:00,2.4727,2.4732,2.472,2.4727,3291000002.0
2007-07-20 15:20:00,2.4725,2.4725,2.4714,2.4715,2497999999.0
2007-07-20 15:25:00,2.4715,2.4719,2.471,2.4719,3100399986.0
2007-07-20 15:30:00,2.4719,2.4721,2.4715,2.4719,3686299999.0
2007-07-20 15:35:00,2.4719,2.4719,2.4714,2.4716,1077100003.0
2007-07-20 15:40:00,2.4716,2.472,2.4716,2.4716,1678500000.0
2007-07-20 15:45:00,2.47165,2.4718,2.4713,2.4715,2559900002.0
2007-07-20 15:50:00,2.4715,2.4716,2.4707,2.4707,3171199999.0
2007-07-20 15:55:00,2.4707,2.4709,2.4683,2.4684,6296100011.0
2007-07-20 16:00:00,2.4686,2.4697,2.4686,2.4693,5898899999.0
2007-07-20 16:05:00,2.4693,2.47005,2.4693,2.4695,3200600004.0
2007-07-20 16:10:00,2.4696,2.4697,2.4686,2.469,2794500004.0
2007-07-20 16:15:00,2.469,2.469,2.4655,2.4667,5957400005.0
2007-07-20 16:20:00,2.4666,2.4693,2.4659,2.4687,7339199998.0
2007-07-20 16:25:00,2.4687,2.4692,2.46805,2.4687,5941000002.0
2007-07-20 16:30:00,2.4686,2.4689,2.465,2.4659,4563699985.0
2007-07-20 16:35:00,2.4659,2.4669,2.4647,2.4668,4846712500.0
2007-07-20 16:40:00,2.4668,2.4686,2.46675,2.46775,2519900000.0
2007-07-20 16:45:00,2.46785,2.46805,2.4663,2.46735,3075800000.0
2007-07-20 16:50:00,2.46745,2.4677,2.4665,2.4675,3754799996.0
2007-07-20 16:55:00,2.4676,2.4685,2.4665,2.46685,4568499989.0
2007-07-20 17:00:00,2.4669,2.4674,2.4653,2.4673,4591200005.0
2007-07-20 17:05:00,2.4673,2.4675,2.4659,2.4673,4230099995.0
2007-07-20 17:10:00,2.4675,2.46775,2.4667,2.4669,3504500003.0
2007-07-20 17:15:00,2.4669,2.4679,2.4666,2.4677,3628299996.0
2007-07-20 17:20:00,2.4677,2.4681,2.4673,2.4674,4605799999.0
2007-07-20 17:25:00,2.4674,2.4677,2.4668,2.4672,3768199992.0
2007-07-20 17:30:00,2.4672,2.468,2.4672,2.4676,2603900000.0
2007-07-20 17:35:00,2.4676,2.4677,2.4667,2.4669,2016900002.0
2007-07-20 17:40:00,2.4669,2.4683,2.4668,2.4682,1937199997.0
2007-07-20 17:45:00,2.4682,2.4683,2.4676,2.46795,1741100000.0
2007-07-20 17:50:00,2.468,2.46855,2.4676,2.46775,1276800000.0
2007-07-20 17:55:00,2.46775,2.4684,2.4674,2.4675,1144500000.0
2007-07-20 18:00:00,2.4675,2.4676,2.4666,2.46675,1214800000.0
2007-07-20 18:05:00,2.4667,2.4675,2.4664,2.467,1582700000.0
2007-07-20 18:10:00,2.467,2.4676,2.4666,2.4667,1204099999.0
2007-07-20 18:15:00,2.4667,2.4674,2.46635,2.4665,2764000004.0
2007-07-20 18:20:00,2.4665,2.467,2.4661,2.4667,1150000000.0
2007-07-20 18:25:00,2.4667,2.4674,2.4664,2.467,1477500000.0
2007-07-20 18:30:00,2.46705,2.4672,2.4663,2.4671,1071799999.0
2007-07-20 18:35:00,2.4672,2.4674,2.4665,2.4669,1420000003.0
2007-07-20 18:40:00,2.4669,2.4674,2.4663,2.4668,1914800007.0
2007-07-20 18:45:00,2.4667,2.4678,2.4667,2.4675,1117900000.0
2007-07-20 18:50:00,2.4675,2.4681,2.467,2.4676,1056600000.0
2007-07-20 18:55:00,2.4675,2.468,2.4669,2.467,1077100000.0
2007-07-20 19:00:00,2.467,2.4675,2.4664,2.4665,1420600000.0
2007-07-20 19:05:00,2.4664,2.4671,2.4664,2.4667,976499999.0
2007-07-20 19:10:00,2.4668,2.4675,2.4666,2.4671,899500001.0
2007-07-20 19:15:00,2.4671,2.4671,2.4662,2.4664,1041900000.0
2007-07-20 19:20:00,2.46635,2.4676,2.4663,2.46735,723600000.0
2007-07-20 19:25:00,2.4675,2.4679,2.4672,2.4676,821000000.0
2007-07-20 19:30:00,2.4676,2.46795,2.4671,2.4674,1073100000.0
2007-07-20 19:35:00,2.4674,2.4678,2.4674,2.4678,608000000.0
2007-07-20 19:40:00,2.4678,2.4684,2.4675,2.4677,949300000.0
2007-07-20 19:45:00,2.4677,2.46795,2.467,2.4679,1696700002.0
2007-07-20 19:50:00,2.4679,2.46945,2.4677,2.4693,1470200003.0
2007-07-20 19:55:00,2.4693,2.4693,2.4682,2.4683,954500000.0
2007-07-20 20:00:00,2.4683,2.4686,2.4675,2.4677,941000001.0
2007-07-20 20:05:00,2.4677,2.4684,2.4675,2.4683,627600002.0
2007-07-20 20:10:00,2.4684,2.4687,2.468,2.468,1545100003.0
2007-07-20 20:15:00,2.468,2.46835,2.4679,2.4679,852600001.0
2007-07-20 20:20:00,2.46795,2.468,2.4677,2.4678,743000001.0
2007-07-20 20:25:00,2.4679,2.46815,2.4676,2.46815,808999999.0
2007-07-20 20:30:00,2.46815,2.4683,2.4676,2.468,694400000.0
2007-07-20 20:35:00,2.46795,2.4682,2.4673,2.46805,1000400000.0
2007-07-20 20:40:00,2.468,2.4681,2.4675,2.4681,570899998.0
2007-07-20 20:45:00,2.4681,2.4686,2.468,2.4682,591100001.0
2007-07-20 20:50:00,2.4682,2.4683,2.46755,2.4676,926499997.0
2007-07-20 20:55:00,2.4676,2.46875,2.4676,2.4687,2939800003.0
2007-07-20 21:00:00,2.4686,2.4688,2.4677,2.46855,1252000000.0
2007-07-20 21:05:00,2.4685,2.4685,2.4677,2.4678,1343999999.0
2007-07-20 21:10:00,2.4678,2.4678,2.4664,2.4668,1182899999.0
2007-07-20 21:15:00,2.4669,2.46735,2.4661,2.46625,1025100000.0
2007-07-20 21:20:00,2.4663,2.4669,2.46625,2.4666,492600000.0
2007-07-20 21:25:00,2.4666,2.4667,2.4665,2.4665,570300000.0
2007-07-20 21:30:00,2.4665,2.467,2.46635,2.4667,926000001.0
2007-07-20 21:35:00,2.46675,2.4668,2.4665,2.4666,343000001.0
2007-07-20 21:40:00,2.4665,2.4666,2.4663,2.4664,529200000.0
2007-07-20 21:45:00,2.4664,2.4664,2.4661,2.4664,357600001.0
2007-07-20 21:50:00,2.4664,2.4665,2.4659,2.466,223500000.0
2007-07-20 21:55:00,2.4659,2.4667,2.4658,2.4666,762200000.0
2007-07-20 22:00:00,2.4667,2.4667,2.4661,2.4662,367700000.0
2007-07-20 22:05:00,2.4663,2.46705,2.4662,2.46705,360600000.0
2007-07-20 22:10:00,2.46705,2.46765,2.4667,2.4676,517700000.0
2007-07-20 22:15:00,2.4676,2.46895,2.4676,2.4686,388000000.0
2007-07-20 22:20:00,2.46855,2.46855,2.4674,2.4678,310900000.0
2007-07-20 22:25:00,2.4678,2.4678,2.46668,2.4674,382500000.0
2007-07-20 22:30:00,2.4674,2.46855,2.4674,2.4681,392000000.0
2007-07-20 22:35:00,2.4685,2.46875,2.4679,2.46855,187200000.0
2007-07-20 22:40:00,2.46855,2.46855,2.4677,2.4681,160800000.0
2007-07-20 22:45:00,2.4681,2.469,2.4678,2.4687,619500000.0
2007-07-20 22:50:00,2.4688,2.46905,2.4685,2.469,593000000.0
2007-07-20 22:55:00,2.469,2.469,2.46855,2.4689,580200000.0
2007-07-22 23:00:00,2.4691,2.4694,2.4673,2.469,112000000.0
2007-07-22 23:05:00,2.469,2.469,2.4677,2.4681,91700000.0
2007-07-22 23:10:00,2.4681,2.4688,2.46785,2.468,167300000.0
2007-07-22 23:15:00,2.4681,2.4693,2.468,2.4692,187900000.0
2007-07-22 23:20:00,2.4692,2.4692,2.4682,2.4685,96500000.0
2007-07-22 23:25:00,2.4684,2.4687,2.4678,2.4683,442900000.0
2007-07-22 23:30:00,2.4683,2.4687,2.46807,2.46825,390100000.0
2007-07-22 23:35:00,2.4684,2.4693,2.467,2.4672,406900000.0
2007-07-22 23:40:00,2.4669,2.4673,2.4664,2.4669,503300000.0
2007-07-22 23:45:00,2.4668,2.4674,2.4665,2.4672,115400000.0
2007-07-22 23:50:00,2.4672,2.4675,2.46655,2.46655,289099999.0
2007-07-22 23:55:00,2.4668,2.4675,2.46645,2.4671,287900000.0
2007-07-23 00:00:00,2.4671,2.4678,2.467,2.4678,351700000.0
2007-07-23 00:05:00,2.4676,2.4678,2.4668,2.4674,1068500000.0
2007-07-23 00:10:00,2.4674,2.4674,2.4667,2.4672,1007800000.0
2007-07-23 00:15:00,2.4672,2.4674,2.4667,2.4674,275300000.0
2007-07-23 00:20:00,2.4675,2.4682,2.4673,2.46735,104700000.0
2007-07-23 00:25:00,2.4678,2.4678,2.4649,2.4678,132400000.0
2007-07-23 00:30:00,2.46709,2.46773,2.46708,2.4675,80000000.0
2007-07-23 00:35:00,2.4676,2.4679,2.4675,2.4677,89600000.0
2007-07-23 00:40:00,2.4676,2.4679,2.4676,2.4678,32300000.0
2007-07-23 00:45:00,2.4678,2.4684,2.4678,2.4682,15800000.0
2007-07-23 00:50:00,2.46777,2.4682,2.46739,2.46739,701000000.0
2007-07-23 00:55:00,2.4678,2.4678,2.46682,2.46685,265500000.0
2007-07-23 01:00:00,2.4674,2.4678,2.46705,2.4675,191400000.0
2007-07-23 01:05:00,2.4675,2.4679,2.4668,2.4677,136300000.0
2007-07-23 01:10:00,2.4675,2.4677,2.4671,2.4674,113500000.0
2007-07-23 01:15:00,2.4674,2.4675,2.4667,2.4674,184600000.0
2007-07-23 01:20:00,2.4674,2.4678,2.4672,2.46745,77600000.0
2007-07-23 01:25:00,2.4674,2.46755,2.4667,2.4675,220000000.0
2007-07-23 01:30:00,2.46745,2.4677,2.46687,2.46687,207400000.0
2007-07-23 01:35:00,2.46675,2.468,2.46625,2.4676,193600000.0
2007-07-23 01:40:00,2.4676,2.4682,2.4673,2.4676,183700000.0
2007-07-23 01:45:00,2.4676,2.4678,2.4672,2.4676,138400000.0
2007-07-23 01:50:00,2.4676,2.4679,2.4675,2.4677,31200000.0
2007-07-23 01:55:00,2.4677,2.4678,2.466,2.4674,205200000.0
2007-07-23 02:00:00,2.4672,2.4672,2.4664,2.4669,196100000.0
2007-07-23 02:05:00,2.46631,2.4671,2.46612,2.4668,294600000.0
2007-07-23 02:10:00,2.4672,2.4678,2.467,2.4673,150400000.0
2007-07-23 02:15:00,2.4674,2.46765,2.4673,2.4676,173600000.0
2007-07-23 02:20:00,2.4673,2.46815,2.4673,2.46775,241900000.0
2007-07-23 02:25:00,2.4677,2.46805,2.4677,2.46775,102400000.0
2007-07-23 02:30:00,2.4679,2.4687,2.4676,2.4681,328000000.0
2007-07-23 02:35:00,2.4682,2.4683,2.46795,2.4683,173000000.0
2007-07-23 02:40:00,2.4683,2.4684,2.4681,2.4683,107200000.0
2007-07-23 02:45:00,2.4683,2.4685,2.4682,2.4682,54400000.0
2007-07-23 02:50:00,2.46807,2.4683,2.467,2.4672,299200000.0
2007-07-23 02:55:00,2.4672,2.468,2.467,2.4676,473700000.0
2007-07-23 03:00:00,2.46765,2.4681,2.4673,2.468,274600000.0
2007-07-23 03:05:00,2.468,2.4685,2.4679,2.4685,1847000000.0
2007-07-23 03:10:00,2.4684,2.4688,2.4672,2.4683,776300000.0
2007-07-23 03:15:00,2.4683,2.4684,2.4652,2.4653,1577500000.0
2007-07-23 03:20:00,2.4654,2.4673,2.4651,2.467,1794700000.0
2007-07-23 03:25:00,2.467,2.4674,2.4667,2.4672,1480400000.0
2007-07-23 03:30:00,2.46725,2.4674,2.4665,2.4669,499200000.0
2007-07-23 03:35:00,2.467,2.4673,2.4667,2.4671,230900000.0
2007-07-23 03:40:00,2.4671,2.4676,2.467,2.4676,230500000.0
2007-07-23 03:45:00,2.4675,2.4678,2.467,2.4676,570400001.0
2007-07-23 03:50:00,2.4676,2.4678,2.467,2.4671,195200000.0
2007-07-23 03:55:00,2.4671,2.4675,2.4671,2.4675,108200000.0
2007-07-23 04:00:00,2.4675,2.4678,2.4673,2.46775,401600000.0
2007-07-23 04:05:00,2.4678,2.4683,2.4673,2.4683,233600000.0
2007-07-23 04:10:00,2.4683,2.4683,2.4681,2.4681,142100000.0
2007-07-23 04:15:00,2.4681,2.4683,2.46795,2.4683,86100000.0
2007-07-23 04:20:00,2.4683,2.4684,2.46795,2.4681,64000000.0
2007-07-23 04:25:00,2.4681,2.4685,2.4681,2.4683,160000000.0
2007-07-23 04:30:00,2.4683,2.4685,2.468,2.4685,481800000.0
2007-07-23 04:35:00,2.4684,2.4691,2.4684,2.4689,117500000.0
2007-07-23 04:40:00,2.46895,2.4692,2.46895,2.4691,80000000.0
2007-07-23 04:45:00,2.4691,2.4691,2.46848,2.46849,184300000.0
2007-07-23 04:50:00,2.4688,2.4688,2.4683,2.4683,186200000.0
2007-07-23 04:55:00,2.4687,2.4691,2.4683,2.469,399200000.0
2007-07-23 05:00:00,2.4691,2.4698,2.4688,2.4692,503199999.0
2007-07-23 05:05:00,2.4693,2.4693,2.4686,2.4687,272000000.0
2007-07-23 05:10:00,2.4686,2.4692,2.4686,2.4691,185500000.0
2007-07-23 05:15:00,2.4691,2.4692,2.46859,2.4691,88000000.0
2007-07-23 05:20:00,2.4691,2.4693,2.4688,2.4689,88800000.0
2007-07-23 05:25:00,2.4689,2.469,2.4685,2.4689,299600000.0
2007-07-23 05:30:00,2.469,2.4691,2.4683,2.46853,410900000.0
2007-07-23 05:35:00,2.469,2.469,2.4686,2.4687,67200000.0
2007-07-23 05:40:00,2.46885,2.4692,2.46823,2.4688,243000000.0
2007-07-23 05:45:00,2.4687,2.4688,2.4684,2.4687,153300000.0
2007-07-23 05:50:00,2.4687,2.4687,2.4682,2.4686,242800000.0
2007-07-23 05:55:00,2.4686,2.4691,2.4686,2.4686,62400000.0
2007-07-23 06:00:00,2.46821,2.469,2.46814,2.469,464400000.0
2007-07-23 06:05:00,2.469,2.469,2.46852,2.46885,186800000.0
2007-07-23 06:10:00,2.4689,2.4691,2.4682,2.4684,199100000.0
2007-07-23 06:15:00,2.46814,2.4688,2.46783,2.4685,788900005.0
2007-07-23 06:20:00,2.4686,2.4686,2.46774,2.46774,946599996.0
2007-07-23 06:25:00,2.4687,2.4688,2.46802,2.46826,267300000.0
2007-07-23 06:30:00,2.4685,2.4686,2.4681,2.4681,136000000.0
2007-07-23 06:35:00,2.4682,2.4683,2.4668,2.4673,367700000.0
2007-07-23 06:40:00,2.4673,2.4679,2.4667,2.4678,350000000.0
2007-07-23 06:45:00,2.4678,2.4687,2.4676,2.4684,984800001.0
2007-07-23 06:50:00,2.4683,2.4689,2.4682,2.4683,1028899999.0
2007-07-23 06:55:00,2.4683,2.4688,2.468,2.4683,727000000.0
2007-07-23 07:00:00,2.4682,2.4684,2.4679,2.4684,279700000.0
2007-07-23 07:05:00,2.4683,2.4685,2.4681,2.4685,315200000.0
2007-07-23 07:10:00,2.4685,2.4688,2.4682,2.4688,652600000.0
2007-07-23 07:15:00,2.4687,2.4688,2.4678,2.4678,620500000.0
2007-07-23 07:20:00,2.4679,2.4683,2.4677,2.4683,476700000.0
2007-07-23 07:25:00,2.4683,2.4684,2.4681,2.4683,493700000.0
2007-07-23 07:30:00,2.4683,2.4684,2.4681,2.46825,466700000.0
2007-07-23 07:35:00,2.4683,2.4684,2.46805,2.4681,651200000.0
2007-07-23 07:40:00,2.4681,2.4684,2.4681,2.4684,294499999.0
2007-07-23 07:45:00,2.4684,2.4691,2.4681,2.4689,811100004.0
2007-07-23 07:50:00,2.4689,2.469,2.4683,2.4686,907899999.0
2007-07-23 07:55:00,2.4687,2.4693,2.4682,2.4692,2297300001.0
2007-07-23 08:00:00,2.4693,2.4696,2.4687,2.4687,1522400000.0
2007-07-23 08:05:00,2.4687,2.4692,2.4685,2.4691,1521199997.0
2007-07-23 08:10:00,2.469,2.4701,2.469,2.4698,1137300000.0
2007-07-23 08:15:00,2.4699,2.4712,2.46945,2.4709,1755199999.0
2007-07-23 08:20:00,2.471,2.472,2.4708,2.4715,2302200000.0
2007-07-23 08:25:00,2.4717,2.4717,2.4706,2.471,817400000.0
2007-07-23 08:30:00,2.471,2.4725,2.4707,2.4714,3004999987.0
2007-07-23 08:35:00,2.4713,2.4717,2.47045,2.4709,1493599995.0
2007-07-23 08:40:00,2.4709,2.4713,2.4695,2.4698,2450700003.0
2007-07-23 08:45:00,2.4699,2.4707,2.4697,2.4702,4183999988.0
2007-07-23 08:50:00,2.4703,2.4706,2.4695,2.4702,3595500002.0
2007-07-23 08:55:00,2.4703,2.4706,2.4697,2.4697,2388599997.0
2007-07-23 09:00:00,2.4697,2.4701,2.4691,2.4696,3389899992.0
2007-07-23 09:05:00,2.4696,2.4697,2.4691,2.4695,1919900000.0
2007-07-23 09:10:00,2.46945,2.4698,2.4687,2.4693,2383099999.0
2007-07-23 09:15:00,2.4693,2.4697,2.4689,2.4692,2707499993.0
2007-07-23 09:20:00,2.4691,2.4697,2.4689,2.46965,1450600001.0
2007-07-23 09:25:00,2.46965,2.4701,2.4687,2.46965,3999200001.0
2007-07-23 09:30:00,2.46965,2.47015,2.4691,2.4693,5153700000.0
2007-07-23 09:35:00,2.4693,2.47,2.4693,2.4698,3141099999.0
2007-07-23 09:40:00,2.4697,2.4705,2.4696,2.46985,4019200000.0
2007-07-23 09:45:00,2.4698,2.4702,2.46955,2.47,2313699997.0
2007-07-23 09:50:00,2.47,2.47055,2.4697,2.4701,1428900000.0
2007-07-23 09:55:00,2.4701,2.4707,2.4698,2.4707,1951900000.0
2007-07-23 10:00:00,2.4707,2.4711,2.4702,2.4702,2897900000.0
2007-07-23 10:05:00,2.4702,2.47045,2.4697,2.4703,3162399987.0
2007-07-23 10:10:00,2.4702,2.4705,2.4699,2.4699,1532900007.0
2007-07-23 10:15:00,2.47,2.4705,2.4699,2.4705,2518500008.0
2007-07-23 10:20:00,2.4705,2.4714,2.4704,2.4712,1894100001.0
2007-07-23 10:25:00,2.4712,2.4714,2.47065,2.4711,1554900002.0
2007-07-23 10:30:00,2.471,2.4723,2.471,2.47195,3793200008.0
2007-07-23 10:35:00,2.47195,2.47245,2.4718,2.47225,2703599997.0
2007-07-23 10:40:00,2.47225,2.473,2.472,2.4729,3276599997.0
2007-07-23 10:45:00,2.4729,2.4729,2.4722,2.4725,2992600002.0
2007-07-23 10:50:00,2.4725,2.4734,2.4725,2.4728,2184500000.0
2007-07-23 10:55:00,2.4728,2.4733,2.4724,2.4726,2810600002.0
2007-07-23 11:00:00,2.4726,2.4739,2.4726,2.4732,4128700019.0
2007-07-23 11:05:00,2.47315,2.4735,2.473,2.4734,2204799997.0
2007-07-23 11:10:00,2.4734,2.474,2.4731,2.474,3230599986.0
2007-07-23 11:15:00,2.474,2.47555,2.4737,2.4744,4686900000.0
2007-07-23 11:20:00,2.4744,2.4748,2.4741,2.4746,1916399999.0
2007-07-23 11:25:00,2.4748,2.476,2.4743,2.4752,4772799992.0
2007-07-23 11:30:00,2.4752,2.4765,2.4745,2.4753,4668000002.0
2007-07-23 11:35:00,2.4753,2.4767,2.47465,2.4753,3975500000.0
2007-07-23 11:40:00,2.4753,2.4755,2.47475,2.4752,3343599993.0
2007-07-23 11:45:00,2.4753,2.4772,2.4753,2.4772,5891599993.0
2007-07-23 11:50:00,2.4763,2.4778,2.4757,2.4758,4730199988.0
2007-07-23 11:55:00,2.4759,2.47735,2.4757,2.4772,4748099998.0
2007-07-23 12:00:00,2.4772,2.478,2.477,2.4771,4343399993.0
2007-07-23 12:05:00,2.4772,2.4777,2.477,2.4775,2693500002.0
2007-07-23 12:10:00,2.4775,2.478,2.4773,2.4778,2487800014.0
2007-07-23 12:15:00,2.4778,2.4782,2.4773,2.4775,4192899995.0
2007-07-23 12:20:00,2.4775,2.4776,2.47645,2.47645,3928099993.0
2007-07-23 12:25:00,2.47645,2.4766,2.4758,2.4762,2698400003.0
2007-07-23 12:30:00,2.4762,2.4765,2.4756,2.4763,3721599999.0
2007-07-23 12:35:00,2.4763,2.4767,2.4756,2.476,1639999992.0
2007-07-23 12:40:00,2.4757,2.4764,2.4757,2.4761,2612100005.0
2007-07-23 12:45:00,2.4761,2.4763,2.4757,2.476,2635399994.0
2007-07-23 12:50:00,2.47595,2.4764,2.4751,2.4757,2913700002.0
2007-07-23 12:55:00,2.4756,2.4761,2.4753,2.476,3376000003.0
2007-07-23 13:00:00,2.4761,2.4763,2.4757,2.4761,4063900002.0
2007-07-23 13:05:00,2.4761,2.4772,2.4761,2.4768,4531699983.0
2007-07-23 13:10:00,2.4768,2.4771,2.47655,2.4767,1195800000.0
2007-07-23 13:15:00,2.4767,2.4768,2.4764,2.4766,2288599986.0
2007-07-23 13:20:00,2.4766,2.4769,2.4763,2.4764,2308699989.0
2007-07-23 13:25:00,2.4764,2.4767,2.4762,2.4765,2269400003.0
2007-07-23 13:30:00,2.4765,2.477,2.4764,2.47665,2916000003.0
2007-07-23 13:35:00,2.4766,2.477,2.4766,2.4766,2245500002.0
2007-07-23 13:40:00,2.4766,2.4773,2.4766,2.4773,1411000001.0
2007-07-23 13:45:00,2.47725,2.4778,2.4764,2.4775,3621799986.0
2007-07-23 13:50:00,2.4774,2.4781,2.4772,2.478,3235799988.0
2007-07-23 13:55:00,2.478,2.4785,2.4777,2.4781,2572700016.0
2007-07-23 14:00:00,2.4781,2.4781,2.47675,2.4772,5512200003.0
2007-07-23 14:05:00,2.4772,2.4775,2.4767,2.4769,1621200000.0
2007-07-23 14:10:00,2.4769,2.4772,2.4761,2.47675,2731100001.0
2007-07-23 14:15:00,2.47675,2.47725,2.4765,2.47725,2257400002.0
2007-07-23 14:20:00,2.47725,2.47745,2.47645,2.4769,3077700002.0
2007-07-23 14:25:00,2.4769,2.4785,2.4768,2.4785,2692500007.0
2007-07-23 14:30:00,2.4785,2.4792,2.4783,2.4784,4070200019.0
2007-07-23 14:35:00,2.4784,2.4787,2.4777,2.4781,2596899998.0
2007-07-23 14:40:00,2.4781,2.4787,2.4778,2.4787,4557800006.0
2007-07-23 14:45:00,2.4787,2.4792,2.47855,2.479,3774199998.0
2007-07-23 14:50:00,2.479,2.4791,2.4783,2.4786,2198100004.0
2007-07-23 14:55:00,2.4786,2.4797,2.4785,2.4797,3457600004.0
2007-07-23 15:00:00,2.4797,2.4799,2.4787,2.479,1829699999.0
2007-07-23 15:05:00,2.479,2.4791,2.4783,2.4785,2956300000.0
2007-07-23 15:10:00,2.4785,2.47905,2.47845,2.4789,1840799996.0
2007-07-23 15:15:00,2.4789,2.48,2.4788,2.4799,2279600005.0
2007-07-23 15:20:00,2.4799,2.4803,2.47925,2.4798,3462600009.0
2007-07-23 15:25:00,2.4798,2.48,2.47925,2.47985,1793000000.0
2007-07-23 15:30:00,2.47985,2.48085,2.4798,2.48075,2080600003.0
2007-07-23 15:35:00,2.4808,2.4808,2.4793,2.4796,2925400002.0
2007-07-23 15:40:00,2.4796,2.4804,2.4796,2.4801,1595299997.0
2007-07-23 15:45:00,2.4801,2.4809,2.47995,2.48015,1637100000.0
2007-07-23 15:50:00,2.48015,2.4804,2.4795,2.48,4108800000.0
2007-07-23 15:55:00,2.47995,2.4807,2.4798,2.4802,3120100001.0
2007-07-23 16:00:00,2.4802,2.4802,2.4795,2.47975,3077299997.0
2007-07-23 16:05:00,2.47975,2.4799,2.4793,2.4793,2097900004.0
2007-07-23 16:10:00,2.4794,2.4804,2.4794,2.47985,2993599992.0
2007-07-23 16:15:00,2.4799,2.4806,2.4797,2.4799,2924600006.0
2007-07-23 16:20:00,2.4799,2.4805,2.4799,2.4802,2101700000.0
2007-07-23 16:25:00,2.4802,2.4808,2.4799,2.4806,1687700005.0
2007-07-23 16:30:00,2.4806,2.4818,2.4804,2.4812,2818500005.0
2007-07-23 16:35:00,2.4813,2.4816,2.481,2.48135,2407499995.0
2007-07-23 16:40:00,2.4814,2.4815,2.4809,2.481,989799999.0
2007-07-23 16:45:00,2.481,2.4817,2.4807,2.4812,1881099995.0
2007-07-23 16:50:00,2.4812,2.4819,2.4811,2.4818,1538600003.0
2007-07-23 16:55:00,2.4817,2.483,2.4816,2.482,3913800001.0
2007-07-23 17:00:00,2.482,2.4821,2.4814,2.4818,2463199996.0
2007-07-23 17:05:00,2.4818,2.4826,2.4817,2.4824,2257600007.0
2007-07-23 17:10:00,2.4823,2.4825,2.4815,2.4817,1545199995.0
2007-07-23 17:15:00,2.4819,2.4821,2.4814,2.4817,1134399998.0
2007-07-23 17:20:00,2.4817,2.4822,2.4816,2.4819,2031099996.0
2007-07-23 17:25:00,2.48185,2.4822,2.4815,2.4819,1126800000.0
2007-07-23 17:30:00,2.4818,2.4828,2.4816,2.4823,2049200000.0
2007-07-23 17:35:00,2.4823,2.4825,2.4821,2.4821,1528500001.0
2007-07-23 17:40:00,2.4821,2.4825,2.4819,2.4823,1485000000.0
2007-07-23 17:45:00,2.4821,2.4823,2.4811,2.4812,1332200001.0
2007-07-23 17:50:00,2.4812,2.4818,2.4811,2.4816,906600000.0
2007-07-23 17:55:00,2.4816,2.4816,2.481,2.4812,578800000.0
2007-07-23 18:00:00,2.4811,2.4813,2.4806,2.4806,921999995.0
2007-07-23 18:05:00,2.4808,2.4812,2.4806,2.481,1292900001.0
2007-07-23 18:10:00,2.481,2.4821,2.481,2.482,1059800000.0
2007-07-23 18:15:00,2.4819,2.48225,2.4817,2.4822,1117000000.0
2007-07-23 18:20:00,2.4823,2.4827,2.4818,2.4818,1036200000.0
2007-07-23 18:25:00,2.4819,2.4825,2.4818,2.4825,1229300000.0
2007-07-23 18:30:00,2.4825,2.4827,2.4825,2.48265,357500000.0
2007-07-23 18:35:00,2.4826,2.483,2.4825,2.4827,1060999996.0
2007-07-23 18:40:00,2.4827,2.4828,2.4824,2.4826,781599995.0
2007-07-23 18:45:00,2.4826,2.48275,2.4823,2.4824,661099997.0
2007-07-23 18:50:00,2.4824,2.4827,2.4823,2.4827,847399999.0
2007-07-23 18:55:00,2.4827,2.483,2.4824,2.4828,987400000.0
2007-07-23 19:00:00,2.4829,2.4829,2.4821,2.4824,887000000.0
2007-07-23 19:05:00,2.48245,2.4826,2.4822,2.48255,718400000.0
2007-07-23 19:10:00,2.48255,2.48415,2.4823,2.48415,1428100000.0
2007-07-23 19:15:00,2.48415,2.4853,2.48405,2.4849,2002400000.0
2007-07-23 19:20:00,2.4849,2.4852,2.4845,2.485,1244700000.0
2007-07-23 19:25:00,2.485,2.4851,2.4843,2.4843,897700000.0
2007-07-23 19:30:00,2.4843,2.4848,2.4842,2.4844,1007900000.0
2007-07-23 19:35:00,2.4844,2.485,2.4842,2.4847,599200000.0
2007-07-23 19:40:00,2.4847,2.4849,2.48455,2.4847,498400000.0
2007-07-23 19:45:00,2.48475,2.4849,2.48445,2.4845,283600000.0
2007-07-23 19:50:00,2.4845,2.4849,2.4843,2.4847,409800000.0
2007-07-23 19:55:00,2.4846,2.4848,2.4843,2.4848,390500000.0
2007-07-23 20:00:00,2.4848,2.485,2.484,2.4841,485600000.0
2007-07-23 20:05:00,2.4841,2.4844,2.4834,2.4836,871500000.0
2007-07-23 20:10:00,2.4836,2.4839,2.4833,2.48345,1090900000.0
2007-07-23 20:15:00,2.4833,2.4837,2.4832,2.4835,1341199999.0
2007-07-23 20:20:00,2.4834,2.4835,2.483,2.4831,572400000.0
2007-07-23 20:25:00,2.483,2.48365,2.4829,2.4834,932400775.0
2007-07-23 20:30:00,2.4834,2.4836,2.48275,2.48307,395000001.0
2007-07-23 20:35:00,2.48284,2.4835,2.48273,2.48315,192000000.0
2007-07-23 20:40:00,2.4832,2.4836,2.48315,2.4836,420100000.0
2007-07-23 20:45:00,2.4836,2.4847,2.4833,2.4845,1040000000.0
2007-07-23 20:50:00,2.4843,2.4845,2.4839,2.4841,557700001.0
2007-07-23 20:55:00,2.4841,2.48465,2.48395,2.4845,529600000.0
2007-07-23 21:00:00,2.4845,2.4845,2.4837,2.484,482000000.0
2007-07-23 21:05:00,2.484,2.4842,2.4839,2.4841,406100000.0
2007-07-23 21:10:00,2.48405,2.48425,2.4839,2.484,403300000.0
2007-07-23 21:15:00,2.484,2.4842,2.48351,2.4841,227200000.0
2007-07-23 21:20:00,2.4842,2.4842,2.484,2.4842,343200000.0
2007-07-23 21:25:00,2.4842,2.4843,2.4839,2.4842,204100000.0
2007-07-23 21:30:00,2.4842,2.4842,2.484,2.4842,235100000.0
2007-07-23 21:35:00,2.4842,2.4844,2.484,2.48405,456200000.0
2007-07-23 21:40:00,2.484,2.48425,2.4835,2.48425,675900000.0
2007-07-23 21:45:00,2.48425,2.4845,2.48385,2.484,1018100001.0
2007-07-23 21:50:00,2.48395,2.4842,2.48385,2.484,300800000.0
2007-07-23 21:55:00,2.484,2.484,2.4835,2.4838,537100000.0
2007-07-23 22:00:00,2.4838,2.48395,2.4834,2.4839,346400000.0
2007-07-23 22:05:00,2.4839,2.4839,2.4833,2.48365,383100001.0
2007-07-23 22:10:00,2.48365,2.4841,2.48345,2.48365,432200000.0
2007-07-23 22:15:00,2.4839,2.4839,2.4834,2.4835,356000000.0
2007-07-23 22:20:00,2.4832,2.4835,2.4822,2.4826,760000000.0
2007-07-23 22:25:00,2.4827,2.4837,2.48125,2.4835,1053800000.0
2007-07-23 22:30:00,2.4836,2.48365,2.4831,2.48365,526800000.0
2007-07-23 22:35:00,2.4836,2.4839,2.48325,2.4833,628300000.0
2007-07-23 22:40:00,2.48335,2.4837,2.483,2.48365,415200000.0
2007-07-23 22:45:00,2.48365,2.48365,2.4827,2.4832,357600000.0
2007-07-23 22:50:00,2.4832,2.4838,2.4829,2.4838,989200000.0
2007-07-23 22:55:00,2.4838,2.484,2.4831,2.4831,643200000.0
2007-07-23 23:00:00,2.4831,2.4834,2.482,2.4829,456700000.0
2007-07-23 23:05:00,2.4831,2.4834,2.4821,2.4824,503500000.0
2007-07-23 23:10:00,2.4824,2.483,2.4821,2.48285,185200000.0
2007-07-23 23:15:00,2.4829,2.4831,2.4826,2.48295,158400000.0
2007-07-23 23:20:00,2.48295,2.4831,2.48265,2.4827,182400000.0
2007-07-23 23:25:00,2.4827,2.48285,2.4822,2.48245,254300000.0
2007-07-23 23:30:00,2.4824,2.4829,2.4823,2.4828,122400000.0
2007-07-23 23:35:00,2.48285,2.48345,2.4825,2.4831,403200000.0
2007-07-23 23:40:00,2.48315,2.484,2.48295,2.4838,350000000.0
2007-07-23 23:45:00,2.4834,2.4836,2.4833,2.4833,188000000.0
2007-07-23 23:50:00,2.4834,2.48345,2.48245,2.4831,535800000.0
2007-07-23 23:55:00,2.48315,2.4836,2.48269,2.4836,255600000.0
2007-07-24 00:00:00,2.48337,2.48365,2.48298,2.48361,253700000.0
2007-07-24 00:05:00,2.48365,2.4843,2.4834,2.4838,419300000.0
2007-07-24 00:10:00,2.4838,2.4841,2.48358,2.4838,176000000.0
2007-07-24 00:15:00,2.4839,2.484,2.4836,2.48395,71600000.0
2007-07-24 00:20:00,2.484,2.48415,2.4838,2.4839,96800000.0
2007-07-24 00:25:00,2.4839,2.4839,2.48337,2.48374,223200000.0
2007-07-24 00:30:00,2.48395,2.484,2.4835,2.4839,115200000.0
2007-07-24 00:35:00,2.4839,2.4841,2.4836,2.4839,161300000.0
2007-07-24 00:40:00,2.48385,2.484,2.48365,2.48365,94100000.0
2007-07-24 00:45:00,2.4837,2.4843,2.4837,2.4837,367600000.0
2007-07-24 00:50:00,2.48375,2.4844,2.4837,2.4843,122400000.0
2007-07-24 00:55:00,2.4843,2.4843,2.4838,2.4838,157400000.0
2007-07-24 01:00:00,2.4838,2.48385,2.4832,2.4836,318400000.0
2007-07-24 01:05:00,2.4836,2.48375,2.4832,2.4835,157400000.0
2007-07-24 01:10:00,2.4835,2.4837,2.4827,2.4835,406700000.0
2007-07-24 01:15:00,2.4835,2.4839,2.483,2.4836,640100000.0
2007-07-24 01:20:00,2.48355,2.4838,2.483,2.4832,716500000.0
2007-07-24 01:25:00,2.48335,2.4838,2.4829,2.4834,639100000.0
2007-07-24 01:30:00,2.4834,2.4834,2.4828,2.48325,529000000.0
2007-07-24 01:35:00,2.48325,2.4833,2.4828,2.4829,915400000.0
2007-07-24 01:40:00,2.483,2.4832,2.4825,2.48305,868800000.0
2007-07-24 01:45:00,2.483,2.4835,2.483,2.4832,592300000.0
2007-07-24 01:50:00,2.4831,2.4833,2.4827,2.48285,1409700000.0
2007-07-24 01:55:00,2.4829,2.4831,2.4826,2.4827,487400000.0
2007-07-24 02:00:00,2.4827,2.4832,2.4826,2.4831,831700000.0
2007-07-24 02:05:00,2.4831,2.4837,2.483,2.4836,618300000.0
2007-07-24 02:10:00,2.4838,2.4838,2.4825,2.483,1216400000.0
2007-07-24 02:15:00,2.483,2.48325,2.4821,2.483,1408800000.0
2007-07-24 02:20:00,2.4831,2.4846,2.4831,2.48365,1827000000.0
2007-07-24 02:25:00,2.4837,2.4842,2.4835,2.4836,1252800001.0
2007-07-24 02:30:00,2.4835,2.4842,2.4828,2.4834,2561600000.0
2007-07-24 02:35:00,2.4834,2.4835,2.4824,2.4833,1608500001.0
2007-07-24 02:40:00,2.4833,2.4836,2.4818,2.4824,966800000.0
2007-07-24 02:45:00,2.4824,2.48335,2.4812,2.4827,2085500000.0
2007-07-24 02:50:00,2.4827,2.4828,2.48205,2.4822,962400000.0
2007-07-24 02:55:00,2.4823,2.48305,2.4823,2.4827,794800000.0
2007-07-24 03:00:00,2.4827,2.4831,2.4824,2.4828,868400001.0
2007-07-24 03:05:00,2.4828,2.4833,2.4826,2.4831,925800000.0
2007-07-24 03:10:00,2.4831,2.4834,2.4814,2.4817,1618100000.0
2007-07-24 03:15:00,2.48185,2.48245,2.4815,2.48185,690000000.0
2007-07-24 03:20:00,2.4819,2.48215,2.4817,2.4821,1056400000.0
2007-07-24 03:25:00,2.4821,2.4823,2.4818,2.48185,428200000.0
2007-07-24 03:30:00,2.482,2.48305,2.482,2.4829,1058400000.0
2007-07-24 03:35:00,2.483,2.4832,2.4826,2.4826,874300000.0
2007-07-24 03:40:00,2.4826,2.483,2.4824,2.483,463200000.0
2007-07-24 03:45:00,2.483,2.4831,2.4827,2.4828,517900000.0
2007-07-24 03:50:00,2.48285,2.48315,2.4826,2.4829,293700000.0
2007-07-24 03:55:00,2.48295,2.4836,2.4827,2.4834,418700000.0
2007-07-24 04:00:00,2.4834,2.4845,2.4832,2.4844,1073100000.0
2007-07-24 04:05:00,2.4844,2.48545,2.4843,2.4854,1573700000.0
2007-07-24 04:10:00,2.4854,2.4867,2.4851,2.48645,1288000000.0
2007-07-24 04:15:00,2.48645,2.4865,2.4855,2.4856,1004600000.0
2007-07-24 04:20:00,2.48555,2.4858,2.4854,2.4857,865399999.0
2007-07-24 04:25:00,2.4857,2.48595,2.4855,2.4855,1299699999.0
2007-07-24 04:30:00,2.4857,2.4861,2.4853,2.4855,1053200000.0
2007-07-24 04:35:00,2.48555,2.4859,2.48525,2.4857,1310699999.0
2007-07-24 04:40:00,2.48575,2.486,2.4854,2.4854,1208000000.0
2007-07-24 04:45:00,2.4854,2.4858,2.48525,2.4857,746300000.0
2007-07-24 04:50:00,2.4857,2.4862,2.4853,2.4856,1227699999.0
2007-07-24 04:55:00,2.4856,2.48645,2.4851,2.48645,1402499998.0
2007-07-24 05:00:00,2.48645,2.4865,2.4855,2.4857,1354800000.0
2007-07-24 05:05:00,2.4857,2.4859,2.4854,2.4856,745900000.0
2007-07-24 05:10:00,2.4856,2.4871,2.4854,2.48635,1504200000.0
2007-07-24 05:15:00,2.4863,2.4865,2.4859,2.4861,1444999999.0
2007-07-24 05:20:00,2.4862,2.4865,2.4858,2.4862,873200002.0
2007-07-24 05:25:00,2.4863,2.4867,2.4861,2.4865,913900000.0
2007-07-24 05:30:00,2.4865,2.48655,2.4862,2.4865,571300001.0
2007-07-24 05:35:00,2.4865,2.4869,2.4862,2.4863,737700000.0
2007-07-24 05:40:00,2.4863,2.4865,2.486,2.486,644000000.0
2007-07-24 05:45:00,2.486,2.4863,2.4859,2.4862,1122399997.0
2007-07-24 05:50:00,2.4862,2.4866,2.4862,2.4864,1150599998.0
2007-07-24 05:55:00,2.4864,2.4866,2.4862,2.4864,637800000.0
2007-07-24 06:00:00,2.4864,2.4868,2.486,2.486,981300002.0
2007-07-24 06:05:00,2.486,2.4862,2.4858,2.4862,759699999.0
2007-07-24 06:10:00,2.4861,2.4862,2.4857,2.4862,472000000.0
2007-07-24 06:15:00,2.4862,2.4863,2.48585,2.4861,482800000.0
2007-07-24 06:20:00,2.4861,2.4863,2.4859,2.486,438400000.0
2007-07-24 06:25:00,2.48605,2.4864,2.4855,2.4861,1059700002.0
2007-07-24 06:30:00,2.486,2.486,2.4857,2.4859,544200000.0
2007-07-24 06:35:00,2.48595,2.4861,2.4857,2.48595,610100000.0
2007-07-24 06:40:00,2.486,2.4861,2.4855,2.4856,180400000.0
2007-07-24 06:45:00,2.4856,2.4859,2.4855,2.48565,687600000.0
2007-07-24 06:50:00,2.4857,2.4858,2.4854,2.4854,766800001.0
2007-07-24 06:55:00,2.4854,2.4862,2.4854,2.48615,434400000.0
2007-07-24 07:00:00,2.4862,2.4867,2.4859,2.4864,1002999999.0
2007-07-24 07:05:00,2.4864,2.4868,2.486,2.4864,985900000.0
2007-07-24 07:10:00,2.4865,2.48665,2.4863,2.4864,456700000.0
2007-07-24 07:15:00,2.4864,2.4867,2.4852,2.4857,1277000001.0
2007-07-24 07:20:00,2.4857,2.4861,2.48538,2.48563,1013500000.0
2007-07-24 07:25:00,2.4859,2.4862,2.4855,2.4857,934700000.0
2007-07-24 07:30:00,2.4857,2.4862,2.4854,2.4859,1083800000.0
2007-07-24 07:35:00,2.48595,2.48665,2.4849,2.4866,2150400000.0
2007-07-24 07:40:00,2.48635,2.487,2.486,2.4863,1628800000.0
2007-07-24 07:45:00,2.4865,2.4871,2.4862,2.4868,542500000.0
2007-07-24 07:50:00,2.4868,2.4874,2.4855,2.4856,2029200002.0
2007-07-24 07:55:00,2.4856,2.48605,2.485,2.4859,2012300001.0
2007-07-24 08:00:00,2.4859,2.4869,2.4858,2.4861,1547799998.0
2007-07-24 08:05:00,2.4861,2.48645,2.48555,2.4858,1279700001.0
2007-07-24 08:10:00,2.4858,2.4863,2.4854,2.4856,1265499996.0
2007-07-24 08:15:00,2.4856,2.4861,2.4853,2.486,1609599999.0
2007-07-24 08:20:00,2.4858,2.48585,2.4846,2.4849,1071799998.0
2007-07-24 08:25:00,2.4851,2.4856,2.4847,2.4853,1080299999.0
2007-07-24 08:30:00,2.4853,2.4857,2.4851,2.4853,1824800004.0
2007-07-24 08:35:00,2.4853,2.4855,2.4847,2.4853,1208199999.0
2007-07-24 08:40:00,2.4853,2.4858,2.4851,2.4858,1679299998.0
2007-07-24 08:45:00,2.4858,2.4862,2.4852,2.4857,4595599997.0
2007-07-24 08:50:00,2.4857,2.4859,2.4849,2.4852,3259699999.0
2007-07-24 08:55:00,2.4852,2.4858,2.48475,2.4852,2822499996.0
2007-07-24 09:00:00,2.4852,2.4859,2.4849,2.485,5374300004.0
2007-07-24 09:05:00,2.485,2.4865,2.485,2.4865,3613999998.0
2007-07-24 09:10:00,2.4865,2.4891,2.4861,2.4891,5643100007.0
2007-07-24 09:15:00,2.489,2.4895,2.4872,2.4875,4937699992.0
2007-07-24 09:20:00,2.4875,2.4883,2.4875,2.48775,2915699998.0
2007-07-24 09:25:00,2.4877,2.4881,2.4865,2.487,4209899998.0
2007-07-24 09:30:00,2.487,2.4872,2.4861,2.4864,3181000011.0
2007-07-24 09:35:00,2.4864,2.48665,2.4858,2.486,3967200003.0
2007-07-24 09:40:00,2.486,2.4867,2.486,2.4865,3516400000.0
2007-07-24 09:45:00,2.4865,2.4871,2.48605,2.48695,4157699988.0
2007-07-24 09:50:00,2.487,2.4875,2.4867,2.4869,4362900000.0
2007-07-24 09:55:00,2.4869,2.4879,2.48675,2.4871,3243799995.0
2007-07-24 10:00:00,2.4871,2.4883,2.4869,2.4875,4356799996.0
2007-07-24 10:05:00,2.48755,2.4881,2.4872,2.4873,3010700001.0
2007-07-24 10:10:00,2.4873,2.4874,2.4864,2.4868,2723999990.0
2007-07-24 10:15:00,2.4868,2.4874,2.4867,2.48725,2918099995.0
2007-07-24 10:20:00,2.48725,2.4875,2.4866,2.4872,2450700004.0
2007-07-24 10:25:00,2.4872,2.4878,2.4871,2.4874,2557000005.0
2007-07-24 10:30:00,2.4874,2.4888,2.4874,2.4879,2901199994.0
2007-07-24 10:35:00,2.4879,2.4881,2.4871,2.4873,2823400002.0
2007-07-24 10:40:00,2.4872,2.4877,2.48685,2.4874,2606500000.0
2007-07-24 10:45:00,2.4874,2.4876,2.487,2.487,1978400004.0
2007-07-24 10:50:00,2.4872,2.4874,2.4868,2.487,2630500001.0
2007-07-24 10:55:00,2.487,2.4871,2.4863,2.4864,1612700004.0
2007-07-24 11:00:00,2.48645,2.4868,2.4861,2.4864,1290999994.0
2007-07-24 11:05:00,2.4864,2.4865,2.4859,2.4864,1401200001.0
2007-07-24 11:10:00,2.4864,2.48665,2.4861,2.4866,957199998.0
2007-07-24 11:15:00,2.4866,2.4867,2.4861,2.4864,1590600004.0
2007-07-24 11:20:00,2.4864,2.4869,2.4861,2.4863,1982400006.0
2007-07-24 11:25:00,2.4863,2.48655,2.485,2.4853,3207099993.0
2007-07-24 11:30:00,2.4854,2.4854,2.4849,2.4852,2367499995.0
2007-07-24 11:35:00,2.4853,2.4858,2.4852,2.4856,1448000001.0
2007-07-24 11:40:00,2.48555,2.48555,2.485,2.485,901899997.0
2007-07-24 11:45:00,2.485,2.48545,2.4848,2.4848,1949700003.0
2007-07-24 11:50:00,2.4849,2.4854,2.4848,2.4852,1570500003.0
2007-07-24 11:55:00,2.4852,2.4855,2.48435,2.4845,1108600002.0
2007-07-24 12:00:00,2.4845,2.4845,2.48265,2.4831,3941900008.0
2007-07-24 12:05:00,2.4831,2.48355,2.4829,2.4831,2094799995.0
2007-07-24 12:10:00,2.4832,2.4835,2.4829,2.4832,1717000011.0
2007-07-24 12:15:00,2.4831,2.4835,2.48285,2.4832,1024899999.0
2007-07-24 12:20:00,2.4832,2.4833,2.4826,2.4827,2283000002.0
2007-07-24 12:25:00,2.4827,2.4834,2.482,2.4827,3876100005.0
2007-07-24 12:30:00,2.4827,2.4829,2.4819,2.4828,3381699994.0
2007-07-24 12:35:00,2.4828,2.4837,2.4823,2.4834,2394400001.0
2007-07-24 12:40:00,2.4834,2.4841,2.48295,2.4838,2772200005.0
2007-07-24 12:45:00,2.48385,2.4844,2.48345,2.4837,3401299992.0
2007-07-24 12:50:00,2.4837,2.4838,2.483,2.4836,2763000003.0
2007-07-24 12:55:00,2.4836,2.4839,2.4824,2.48275,2045300007.0
2007-07-24 13:00:00,2.4827,2.48305,2.4822,2.4823,2279399997.0
2007-07-24 13:05:00,2.4822,2.4829,2.4821,2.4822,2253700005.0
2007-07-24 13:10:00,2.4822,2.4826,2.4821,2.4824,2419400002.0
2007-07-24 13:15:00,2.4824,2.4831,2.4823,2.4828,3050799992.0
2007-07-24 13:20:00,2.4828,2.4831,2.4824,2.4828,3196099994.0
2007-07-24 13:25:00,2.4828,2.4832,2.4824,2.4827,5337300004.0
2007-07-24 13:30:00,2.4827,2.4829,2.4822,2.4826,4530899986.0
2007-07-24 13:35:00,2.4827,2.483,2.482,2.48235,4255500000.0
2007-07-24 13:40:00,2.4822,2.4824,2.4812,2.4816,5013299995.0
2007-07-24 13:45:00,2.4816,2.4821,2.4811,2.4821,1803800000.0
2007-07-24 13:50:00,2.4821,2.4826,2.4816,2.48195,2451099998.0
2007-07-24 13:55:00,2.48195,2.4823,2.4807,2.4808,4582499997.0
2007-07-24 14:00:00,2.481,2.4814,2.4782,2.4801,6285900001.0
2007-07-24 14:05:00,2.48015,2.4813,2.48,2.48095,2460599999.0
2007-07-24 14:10:00,2.48095,2.4818,2.4809,2.48155,3443699993.0
2007-07-24 14:15:00,2.4817,2.4824,2.4813,2.4813,2203400000.0
2007-07-24 14:20:00,2.4813,2.482,2.481,2.4812,2805699998.0
2007-07-24 14:25:00,2.4812,2.48135,2.4808,2.4809,1775599996.0
2007-07-24 14:30:00,2.4809,2.4814,2.4797,2.48,3406600003.0
2007-07-24 14:35:00,2.48,2.4814,2.4792,2.4804,5078100000.0
2007-07-24 14:40:00,2.4804,2.481,2.4797,2.481,4778799998.0
2007-07-24 14:45:00,2.481,2.4814,2.4806,2.4807,3213099998.0
2007-07-24 14:50:00,2.4807,2.4817,2.4806,2.4814,3403500006.0
2007-07-24 14:55:00,2.48145,2.4828,2.4812,2.4814,3036100000.0
2007-07-24 15:00:00,2.4814,2.4818,2.4803,2.48145,3111200001.0
2007-07-24 15:05:00,2.48145,2.48215,2.4804,2.4818,3537800000.0
2007-07-24 15:10:00,2.4817,2.482,2.4813,2.4817,3408199994.0
2007-07-24 15:15:00,2.4817,2.4818,2.4811,2.4814,3204099992.0
2007-07-24 15:20:00,2.4814,2.4825,2.4814,2.48245,3962700001.0
2007-07-24 15:25:00,2.4825,2.4825,2.4818,2.4822,3848499987.0
2007-07-24 15:30:00,2.4822,2.483,2.4818,2.4825,3852399995.0
2007-07-24 15:35:00,2.4825,2.4836,2.4823,2.48305,3570300001.0
2007-07-24 15:40:00,2.48295,2.483,2.4821,2.483,2968899998.0
2007-07-24 15:45:00,2.483,2.4835,2.4824,2.4832,2313700004.0
2007-07-24 15:50:00,2.4832,2.4833,2.48255,2.4828,3284300009.0
2007-07-24 15:55:00,2.4828,2.483,2.48195,2.4824,3615700002.0
2007-07-24 16:00:00,2.4825,2.4828,2.4819,2.4826,4429300010.0
2007-07-24 16:05:00,2.4826,2.4827,2.48185,2.48245,3424699997.0
2007-07-24 16:10:00,2.48245,2.48295,2.48225,2.4823,2680199998.0
2007-07-24 16:15:00,2.4823,2.4827,2.4822,2.48245,1873100002.0
2007-07-24 16:20:00,2.4824,2.48305,2.4821,2.483,3363300007.0
2007-07-24 16:25:00,2.4831,2.4833,2.4822,2.4822,1470300001.0
2007-07-24 16:30:00,2.4822,2.4825,2.4819,2.4821,2441899996.0
2007-07-24 16:35:00,2.4821,2.4836,2.48195,2.4836,4591999989.0
2007-07-24 16:40:00,2.4836,2.4845,2.4831,2.48425,3238200002.0
2007-07-24 16:45:00,2.48425,2.4845,2.4837,2.48375,2563799999.0
2007-07-24 16:50:00,2.48375,2.48405,2.48315,2.4837,2676799993.0
2007-07-24 16:55:00,2.48375,2.484,2.4826,2.4826,2906299998.0
2007-07-24 17:00:00,2.4827,2.484,2.4824,2.4837,3374700000.0
2007-07-24 17:05:00,2.4838,2.4843,2.4836,2.4838,2841500004.0
2007-07-24 17:10:00,2.4838,2.4842,2.4835,2.4837,2696399999.0
2007-07-24 17:15:00,2.4836,2.4838,2.4831,2.4834,2427800000.0
2007-07-24 17:20:00,2.4835,2.4837,2.4826,2.4827,1876100004.0
2007-07-24 17:25:00,2.4827,2.4832,2.4826,2.4828,2074699990.0
2007-07-24 17:30:00,2.48285,2.4839,2.4827,2.483,2343499988.0
2007-07-24 17:35:00,2.483,2.4833,2.4827,2.48315,1459499998.0
2007-07-24 17:40:00,2.4832,2.4836,2.4831,2.48345,786100000.0
2007-07-24 17:45:00,2.4836,2.4841,2.4832,2.4841,2153400001.0
2007-07-24 17:50:00,2.4841,2.4849,2.4839,2.4848,1972900001.0
2007-07-24 17:55:00,2.4848,2.48535,2.4848,2.4852,1809899995.0
2007-07-24 18:00:00,2.4853,2.4855,2.48505,2.4854,395100000.0
2007-07-24 18:05:00,2.4854,2.486,2.48525,2.4856,1891700001.0
2007-07-24 18:10:00,2.4856,2.4856,2.4849,2.4851,1209900000.0
2007-07-24 18:15:00,2.4851,2.4868,2.4851,2.4868,2066800000.0
2007-07-24 18:20:00,2.487,2.4874,2.4865,2.4873,2274400001.0
2007-07-24 18:25:00,2.4873,2.4884,2.4868,2.487,3272000002.0
2007-07-24 18:30:00,2.487,2.4908,2.4869,2.4892,3656700004.0
2007-07-24 18:35:00,2.4893,2.4897,2.48885,2.489,2514400001.0
2007-07-24 18:40:00,2.489,2.489,2.4879,2.488,1311100000.0
2007-07-24 18:45:00,2.4879,2.48835,2.4873,2.488,2287300000.0
2007-07-24 18:50:00,2.488,2.4882,2.4873,2.488,1151000000.0
2007-07-24 18:55:00,2.4879,2.4886,2.4877,2.4885,1265800000.0
2007-07-24 19:00:00,2.4885,2.4887,2.4878,2.4884,1633100000.0
2007-07-24 19:05:00,2.4884,2.4884,2.4873,2.4875,1528700001.0
2007-07-24 19:10:00,2.4875,2.4877,2.4873,2.48755,698800000.0
2007-07-24 19:15:00,2.4875,2.4877,2.4869,2.4871,836900000.0
2007-07-24 19:20:00,2.4872,2.4875,2.487,2.487,620100001.0
2007-07-24 19:25:00,2.4871,2.4871,2.4863,2.4866,941100003.0
2007-07-24 19:30:00,2.4866,2.4869,2.48585,2.4868,542500000.0
2007-07-24 19:35:00,2.4868,2.4873,2.4867,2.4871,821100000.0
2007-07-24 19:40:00,2.4873,2.48765,2.4871,2.4873,708700002.0
2007-07-24 19:45:00,2.4873,2.4874,2.4865,2.48655,615200000.0
2007-07-24 19:50:00,2.48665,2.4869,2.4862,2.48665,752600000.0
2007-07-24 19:55:00,2.4864,2.4866,2.4852,2.4858,1005400000.0
2007-07-24 20:00:00,2.4858,2.4861,2.4853,2.4857,1058900003.0
2007-07-24 20:05:00,2.4857,2.4863,2.4855,2.4857,1464800004.0
2007-07-24 20:10:00,2.4857,2.4866,2.4856,2.486,1555299996.0
2007-07-24 20:15:00,2.486,2.4862,2.48525,2.48535,1351099999.0
2007-07-24 20:20:00,2.4853,2.4856,2.48515,2.4855,1258400000.0
2007-07-24 20:25:00,2.4855,2.4856,2.4848,2.48535,974200001.0
2007-07-24 20:30:00,2.4854,2.4858,2.48535,2.4855,406300000.0
2007-07-24 20:35:00,2.4854,2.4858,2.48485,2.4855,933300000.0
2007-07-24 20:40:00,2.4855,2.4862,2.4853,2.4862,1095500000.0
2007-07-24 20:45:00,2.4861,2.48615,2.48535,2.4858,515400000.0
2007-07-24 20:50:00,2.4858,2.486,2.4851,2.4851,761800000.0
2007-07-24 20:55:00,2.4852,2.4854,2.485,2.485,625700000.0
2007-07-24 21:00:00,2.485,2.4853,2.4839,2.48425,1802100000.0
2007-07-24 21:05:00,2.48425,2.4847,2.4834,2.4837,1255800000.0
2007-07-24 21:10:00,2.4837,2.484,2.4824,2.4826,1379499999.0
2007-07-24 21:15:00,2.4823,2.48305,2.4817,2.4818,2672100001.0
2007-07-24 21:20:00,2.4818,2.4822,2.48175,2.4819,672099999.0
2007-07-24 21:25:00,2.4819,2.482,2.4814,2.4819,971300000.0
2007-07-24 21:30:00,2.4819,2.482,2.4793,2.4795,1732700002.0
2007-07-24 21:35:00,2.4795,2.4802,2.479,2.4796,2172100001.0
2007-07-24 21:40:00,2.4795,2.4801,2.4782,2.4791,2064700003.0
2007-07-24 21:45:00,2.4791,2.4802,2.4785,2.4801,2582000002.0
2007-07-24 21:50:00,2.4802,2.4802,2.47835,2.4787,1544400000.0
2007-07-24 21:55:00,2.4787,2.4792,2.47815,2.4791,1606500000.0
2007-07-24 22:00:00,2.479,2.4808,2.4787,2.4806,2134800000.0
2007-07-24 22:05:00,2.4806,2.48145,2.4806,2.4809,1155100000.0
2007-07-24 22:10:00,2.4809,2.4811,2.48035,2.48045,847600000.0
2007-07-24 22:15:00,2.4804,2.4808,2.4804,2.4806,488000000.0
2007-07-24 22:20:00,2.4806,2.4814,2.4805,2.4811,396600000.0
2007-07-24 22:25:00,2.4811,2.4815,2.481,2.481,525500000.0
2007-07-24 22:30:00,2.4809,2.4809,2.48025,2.48055,591100000.0
2007-07-24 22:35:00,2.48045,2.48085,2.4804,2.4807,834599999.0
2007-07-24 22:40:00,2.4807,2.4811,2.4806,2.48095,426000000.0
2007-07-24 22:45:00,2.48095,2.48115,2.4805,2.4805,322400000.0
2007-07-24 22:50:00,2.4805,2.481,2.4805,2.48085,640700000.0
2007-07-24 22:55:00,2.4808,2.48195,2.4807,2.4809,722700000.0
2007-07-24 23:00:00,2.4808,2.4811,2.4801,2.4806,217400000.0
2007-07-24 23:05:00,2.4806,2.4811,2.4803,2.4807,378300000.0
2007-07-24 23:10:00,2.4806,2.4806,2.4795,2.47975,490000000.0
2007-07-24 23:15:00,2.4797,2.4799,2.47945,2.4795,330400000.0
2007-07-24 23:20:00,2.47945,2.4797,2.47915,2.4792,357300000.0
2007-07-24 23:25:00,2.47935,2.4796,2.479,2.47905,520700000.0
2007-07-24 23:30:00,2.4791,2.47993,2.47797,2.47865,737299998.0
2007-07-24 23:35:00,2.4787,2.4792,2.4787,2.479,331600000.0
2007-07-24 23:40:00,2.479,2.47925,2.4787,2.4791,278000000.0
2007-07-24 23:45:00,2.47925,2.4794,2.4787,2.4792,292400000.0
2007-07-24 23:50:00,2.4792,2.47945,2.479,2.479,313200000.0
2007-07-24 23:55:00,2.479,2.4793,2.4786,2.4793,259300000.0
2007-07-25 00:00:00,2.4793,2.4793,2.4786,2.47905,541800000.0
2007-07-25 00:05:00,2.4792,2.48047,2.47868,2.47884,306600000.0
2007-07-25 00:10:00,2.4793,2.47945,2.4791,2.4793,200800000.0
2007-07-25 00:15:00,2.4793,2.4795,2.4789,2.4795,312800000.0
2007-07-25 00:20:00,2.47955,2.47995,2.47935,2.4798,134400000.0
2007-07-25 00:25:00,2.4799,2.4799,2.47935,2.4794,343900000.0
2007-07-25 00:30:00,2.4794,2.4795,2.4791,2.47945,406400000.0
2007-07-25 00:35:00,2.4794,2.4796,2.479,2.4792,437700000.0
2007-07-25 00:40:00,2.4792,2.4794,2.47875,2.47935,519000000.0
2007-07-25 00:45:00,2.4805,2.48053,2.47896,2.4798,983100000.0
2007-07-25 00:50:00,2.47995,2.4803,2.4799,2.4803,429400000.0
2007-07-25 00:55:00,2.4802,2.4805,2.47978,2.4802,462800000.0
2007-07-25 01:00:00,2.48025,2.481,2.48,2.48065,974500000.0
2007-07-25 01:05:00,2.4807,2.481,2.4807,2.48085,273600000.0
2007-07-25 01:10:00,2.48085,2.4809,2.48065,2.4807,141600000.0
2007-07-25 01:15:00,2.4807,2.4807,2.48025,2.4804,362300000.0
2007-07-25 01:20:00,2.4804,2.4808,2.4802,2.4804,266100000.0
2007-07-25 01:25:00,2.4806,2.4809,2.47975,2.4805,991300000.0
2007-07-25 01:30:00,2.4805,2.4808,2.4802,2.4805,477700000.0
2007-07-25 01:35:00,2.4805,2.4805,2.4798,2.4799,463200000.0
2007-07-25 01:40:00,2.4799,2.48,2.4788,2.479,504800000.0
2007-07-25 01:45:00,2.479,2.4794,2.479,2.4791,943800000.0
2007-07-25 01:50:00,2.4793,2.4793,2.47865,2.47885,627500000.0
2007-07-25 01:55:00,2.4788,2.4792,2.4785,2.4791,857500000.0
2007-07-25 02:00:00,2.4791,2.4797,2.4791,2.4794,1030500000.0
2007-07-25 02:05:00,2.4795,2.47985,2.4795,2.4798,608799998.0
2007-07-25 02:10:00,2.4798,2.4801,2.4796,2.4797,1018900000.0
2007-07-25 02:15:00,2.4797,2.4802,2.4795,2.4797,1051500000.0
2007-07-25 02:20:00,2.4797,2.4797,2.4786,2.4787,1240400000.0
2007-07-25 02:25:00,2.4787,2.479,2.47705,2.4787,2704499999.0
2007-07-25 02:30:00,2.479,2.4794,2.4783,2.4786,1164399999.0
2007-07-25 02:35:00,2.4786,2.479,2.4781,2.47825,1050500000.0
2007-07-25 02:40:00,2.4782,2.47835,2.4779,2.47805,1049600000.0
2007-07-25 02:45:00,2.47805,2.4785,2.4762,2.47695,2373100000.0
2007-07-25 02:50:00,2.477,2.4776,2.4761,2.4765,1975900000.0
2007-07-25 02:55:00,2.4765,2.4773,2.476,2.4766,1791399995.0
2007-07-25 03:00:00,2.4763,2.477,2.47575,2.4764,2130900001.0
2007-07-25 03:05:00,2.4764,2.4771,2.4757,2.4768,1700400001.0
2007-07-25 03:10:00,2.4768,2.4778,2.4763,2.4767,2119299999.0
2007-07-25 03:15:00,2.4767,2.4771,2.4759,2.4762,1310899999.0
2007-07-25 03:20:00,2.47615,2.4767,2.4755,2.4757,1357099996.0
2007-07-25 03:25:00,2.4757,2.47665,2.4752,2.4765,1404999998.0
2007-07-25 03:30:00,2.4765,2.4773,2.476,2.4767,2034500000.0
2007-07-25 03:35:00,2.47665,2.477,2.4762,2.477,1433200000.0
2007-07-25 03:40:00,2.477,2.4774,2.4763,2.4772,1070800000.0
2007-07-25 03:45:00,2.4772,2.4783,2.47685,2.47725,2029299997.0
2007-07-25 03:50:00,2.4772,2.4776,2.477,2.4774,1632500000.0
2007-07-25 03:55:00,2.4776,2.4782,2.4774,2.4778,781999999.0
2007-07-25 04:00:00,2.4778,2.478,2.4774,2.4774,694200000.0
2007-07-25 04:05:00,2.4773,2.4776,2.4771,2.4773,743499994.0
2007-07-25 04:10:00,2.4773,2.4778,2.47715,2.4774,951500000.0
2007-07-25 04:15:00,2.4774,2.478,2.4771,2.47755,892699999.0
2007-07-25 04:20:00,2.4776,2.4778,2.4769,2.4771,1244699996.0
2007-07-25 04:25:00,2.4771,2.4772,2.4766,2.477,745299999.0
2007-07-25 04:30:00,2.477,2.4773,2.4768,2.4771,890399998.0
2007-07-25 04:35:00,2.4771,2.4775,2.477,2.4771,923500000.0
2007-07-25 04:40:00,2.4771,2.4779,2.4765,2.4776,1081800000.0
2007-07-25 04:45:00,2.4776,2.4779,2.477,2.4777,1019300000.0
2007-07-25 04:50:00,2.4777,2.478,2.4769,2.4775,1715100000.0
2007-07-25 04:55:00,2.4775,2.4782,2.4771,2.4779,1101100000.0
2007-07-25 05:00:00,2.4779,2.4781,2.4772,2.4777,1222500000.0
2007-07-25 05:05:00,2.4777,2.4778,2.4773,2.4774,586200000.0
2007-07-25 05:10:00,2.4774,2.47785,2.4774,2.4778,720100000.0
2007-07-25 05:15:00,2.4779,2.4784,2.47755,2.4776,722400000.0
2007-07-25 05:20:00,2.47765,2.4785,2.4775,2.4777,1177999999.0
2007-07-25 05:25:00,2.4777,2.4782,2.4775,2.4779,1034399999.0
2007-07-25 05:30:00,2.4779,2.4787,2.4774,2.478,1367800001.0
2007-07-25 05:35:00,2.4781,2.4785,2.4779,2.4782,1206299997.0
2007-07-25 05:40:00,2.4782,2.4786,2.4781,2.4785,1173500000.0
2007-07-25 05:45:00,2.4785,2.4786,2.47795,2.4785,644300000.0
2007-07-25 05:50:00,2.4786,2.4788,2.4781,2.4785,798900000.0
2007-07-25 05:55:00,2.4785,2.4792,2.4781,2.4786,1467000000.0
2007-07-25 06:00:00,2.4786,2.4791,2.4782,2.479,675300000.0
2007-07-25 06:05:00,2.479,2.4792,2.4789,2.4789,202400000.0
2007-07-25 06:10:00,2.479,2.4792,2.4784,2.4785,788900000.0
2007-07-25 06:15:00,2.4785,2.4789,2.4782,2.4788,777099996.0
2007-07-25 06:20:00,2.4788,2.479,2.4786,2.4788,391200000.0
2007-07-25 06:25:00,2.4788,2.4793,2.47813,2.4791,708300001.0
2007-07-25 06:30:00,2.47905,2.4796,2.4789,2.4794,373900000.0
2007-07-25 06:35:00,2.4794,2.4796,2.4789,2.4792,1146500000.0
2007-07-25 06:40:00,2.4792,2.4794,2.4786,2.47915,645999998.0
2007-07-25 06:45:00,2.47915,2.4796,2.4791,2.4791,832000000.0
2007-07-25 06:50:00,2.4791,2.4798,2.4788,2.4795,754700000.0
2007-07-25 06:55:00,2.4796,2.48,2.4792,2.4795,1491700000.0
2007-07-25 07:00:00,2.47945,2.47955,2.479,2.479,1057500000.0
2007-07-25 07:05:00,2.4791,2.4797,2.4788,2.4792,1061500000.0
2007-07-25 07:10:00,2.4792,2.4796,2.4791,2.4793,630800000.0
2007-07-25 07:15:00,2.4793,2.4795,2.479,2.4791,628100000.0
2007-07-25 07:20:00,2.4792,2.4798,2.479,2.4794,1618800000.0
2007-07-25 07:25:00,2.4794,2.4808,2.4791,2.4805,1435400000.0
2007-07-25 07:30:00,2.4805,2.48065,2.4802,2.4805,581600000.0
2007-07-25 07:35:00,2.4805,2.48105,2.4797,2.4807,1420199999.0
2007-07-25 07:40:00,2.48065,2.4809,2.4801,2.4809,2201499988.0
2007-07-25 07:45:00,2.4809,2.4812,2.4805,2.4806,1914599986.0
2007-07-25 07:50:00,2.4806,2.48115,2.48025,2.4809,2037499996.0
2007-07-25 07:55:00,2.48085,2.4819,2.48085,2.48155,1389399999.0
2007-07-25 08:00:00,2.48155,2.48225,2.4811,2.4815,2775999997.0
2007-07-25 08:05:00,2.48145,2.4821,2.4811,2.48175,958899997.0
2007-07-25 08:10:00,2.4817,2.4822,2.4813,2.48135,986499999.0
2007-07-25 08:15:00,2.48135,2.48165,2.4801,2.48055,1920200000.0
2007-07-25 08:20:00,2.48055,2.48105,2.47995,2.48025,2266700000.0
2007-07-25 08:25:00,2.4803,2.48095,2.48,2.4808,2235299997.0
2007-07-25 08:30:00,2.4807,2.4813,2.48005,2.4807,4158999990.0
2007-07-25 08:35:00,2.4807,2.4812,2.4805,2.4809,2756099995.0
2007-07-25 08:40:00,2.4809,2.4818,2.4807,2.48135,2742400002.0
2007-07-25 08:45:00,2.48135,2.4818,2.4811,2.4814,2827799990.0
2007-07-25 08:50:00,2.48135,2.4816,2.4807,2.4808,2524700007.0
2007-07-25 08:55:00,2.4808,2.4819,2.4805,2.4817,3104700000.0
2007-07-25 09:00:00,2.4817,2.4821,2.4813,2.4817,1399787503.0
2007-07-25 09:05:00,2.4817,2.4826,2.4816,2.4826,2871700003.0
2007-07-25 09:10:00,2.4826,2.4826,2.4809,2.4813,3976600001.0
2007-07-25 09:15:00,2.4813,2.4839,2.4813,2.48265,5943524999.0
2007-07-25 09:20:00,2.48265,2.483,2.4819,2.48265,4534799995.0
2007-07-25 09:25:00,2.4826,2.4839,2.48175,2.4823,6535762496.0
2007-07-25 09:30:00,2.4823,2.4837,2.48215,2.4835,4530937508.0
2007-07-25 09:35:00,2.4835,2.4842,2.4829,2.48295,4316200009.0
2007-07-25 09:40:00,2.48295,2.4837,2.4826,2.4837,2398000006.0
2007-07-25 09:45:00,2.4836,2.4846,2.4828,2.4833,4584600004.0
2007-07-25 09:50:00,2.4833,2.4857,2.4833,2.4852,6638499994.0
2007-07-25 09:55:00,2.4852,2.4869,2.48475,2.4854,7607599999.0
2007-07-25 10:00:00,2.4854,2.4859,2.48445,2.4851,5952999995.0
2007-07-25 10:05:00,2.4851,2.486,2.4844,2.486,5952099998.0
2007-07-25 10:10:00,2.4859,2.4868,2.4857,2.4858,3044599995.0
2007-07-25 10:15:00,2.4858,2.4858,2.4849,2.4853,4299799998.0
2007-07-25 10:20:00,2.4853,2.48665,2.4851,2.4862,3553399995.0
2007-07-25 10:25:00,2.4862,2.4869,2.4859,2.4863,3256599984.0
2007-07-25 10:30:00,2.4864,2.4866,2.486,2.48655,2781299991.0
2007-07-25 10:35:00,2.4865,2.4867,2.486,2.4863,1869499997.0
2007-07-25 10:40:00,2.4862,2.4863,2.4843,2.4849,6814600003.0
2007-07-25 10:45:00,2.4848,2.4861,2.4846,2.4852,7464299988.0
2007-07-25 10:50:00,2.4851,2.4866,2.485,2.4862,5887799994.0
2007-07-25 10:55:00,2.48615,2.48765,2.4858,2.4876,5406400003.0
2007-07-25 11:00:00,2.4877,2.4885,2.4867,2.4883,6445399991.0
2007-07-25 11:05:00,2.4883,2.4886,2.4871,2.4873,3540799994.0
2007-07-25 11:10:00,2.4872,2.48835,2.4865,2.488,4588299989.0
2007-07-25 11:15:00,2.488,2.4888,2.487,2.488,4107400003.0
2007-07-25 11:20:00,2.488,2.4881,2.4871,2.4873,2089500005.0
2007-07-25 11:25:00,2.4874,2.48755,2.4869,2.4872,3106899990.0
2007-07-25 11:30:00,2.48725,2.4878,2.4865,2.4866,2410700004.0
2007-07-25 11:35:00,2.4866,2.4875,2.4865,2.4869,2380000004.0
2007-07-25 11:40:00,2.4869,2.4874,2.4867,2.4872,1692300003.0
2007-07-25 11:45:00,2.4872,2.48745,2.4864,2.487,2817100001.0
2007-07-25 11:50:00,2.48685,2.48685,2.4858,2.48625,1996300006.0
2007-07-25 11:55:00,2.48625,2.4865,2.4858,2.4863,3686800001.0
2007-07-25 12:00:00,2.4863,2.487,2.4862,2.4866,3678700000.0
2007-07-25 12:05:00,2.48645,2.4873,2.48645,2.4867,2795699999.0
2007-07-25 12:10:00,2.4867,2.487,2.4865,2.4866,2944299995.0
2007-07-25 12:15:00,2.4866,2.4881,2.48655,2.4877,4050999997.0
2007-07-25 12:20:00,2.4877,2.488,2.4874,2.4877,4076600004.0
2007-07-25 12:25:00,2.4877,2.4883,2.4874,2.4878,3646599999.0
2007-07-25 12:30:00,2.4878,2.4883,2.4874,2.48795,4016900013.0
2007-07-25 12:35:00,2.4879,2.4894,2.4875,2.4877,6304099997.0
2007-07-25 12:40:00,2.4877,2.4887,2.4875,2.4884,3985499995.0
2007-07-25 12:45:00,2.48845,2.4907,2.4884,2.4904,4910299991.0
2007-07-25 12:50:00,2.4903,2.4915,2.4895,2.4908,6060300007.0
2007-07-25 12:55:00,2.4908,2.4914,2.4902,2.4913,4032300010.0
2007-07-25 13:00:00,2.49125,2.4916,2.4906,2.4908,4275200002.0
2007-07-25 13:05:00,2.4909,2.4913,2.4905,2.4913,2146299996.0
2007-07-25 13:10:00,2.4913,2.4917,2.4909,2.49125,3234300009.0
2007-07-25 13:15:00,2.49125,2.4923,2.4911,2.4916,3438799993.0
2007-07-25 13:20:00,2.4916,2.49225,2.4912,2.4922,4068600003.0
2007-07-25 13:25:00,2.49215,2.4927,2.4912,2.4913,3919499996.0
2007-07-25 13:30:00,2.4913,2.4923,2.4912,2.4922,1672800001.0
2007-07-25 13:35:00,2.4922,2.49245,2.4914,2.4915,1977899999.0
2007-07-25 13:40:00,2.4915,2.4918,2.4904,2.4907,2738899993.0
2007-07-25 13:45:00,2.4907,2.4908,2.49,2.4906,2625200004.0
2007-07-25 13:50:00,2.4906,2.4913,2.4903,2.4912,2008500002.0
2007-07-25 13:55:00,2.4911,2.4919,2.4909,2.4913,2194100002.0
2007-07-25 14:00:00,2.4914,2.49175,2.4909,2.4909,2715600001.0
2007-07-25 14:05:00,2.491,2.4911,2.49005,2.4904,2922300001.0
2007-07-25 14:10:00,2.4904,2.4905,2.4892,2.4902,3993499996.0
2007-07-25 14:15:00,2.4902,2.4904,2.48965,2.4904,4194400000.0
2007-07-25 14:20:00,2.4903,2.49105,2.4898,2.49065,4760299990.0
2007-07-25 14:25:00,2.4906,2.4911,2.4903,2.4906,3559999997.0
2007-07-25 14:30:00,2.4906,2.49085,2.4904,2.4907,2200299990.0
2007-07-25 14:35:00,2.4906,2.4907,2.4898,2.4902,2896399995.0
2007-07-25 14:40:00,2.4902,2.4909,2.4897,2.49055,3751699998.0
2007-07-25 14:45:00,2.4906,2.4922,2.4904,2.4919,4444900001.0
2007-07-25 14:50:00,2.4919,2.4925,2.4914,2.4925,3432400010.0
2007-07-25 14:55:00,2.4923,2.4932,2.4921,2.49315,2606600000.0
2007-07-25 15:00:00,2.4932,2.49325,2.4923,2.49245,4096400008.0
2007-07-25 15:05:00,2.49245,2.4928,2.4919,2.4926,3910900004.0
2007-07-25 15:10:00,2.4926,2.4933,2.4922,2.49235,3238699996.0
2007-07-25 15:15:00,2.49235,2.4926,2.4915,2.49155,2768500003.0
2007-07-25 15:20:00,2.4916,2.4926,2.4915,2.4924,3297100003.0
2007-07-25 15:25:00,2.4924,2.4935,2.4923,2.4934,3065399999.0
2007-07-25 15:30:00,2.4934,2.4941,2.4932,2.4939,3017000008.0
2007-07-25 15:35:00,2.4939,2.4949,2.4934,2.4947,4682999992.0
2007-07-25 15:40:00,2.4947,2.4951,2.49415,2.4949,3439199994.0
2007-07-25 15:45:00,2.4949,2.4957,2.4947,2.4952,4603899983.0
2007-07-25 15:50:00,2.4951,2.4955,2.4948,2.495,2310200007.0
2007-07-25 15:55:00,2.4949,2.4966,2.4948,2.4949,5399200003.0
2007-07-25 16:00:00,2.4955,2.4965,2.4936,2.4952,5334799991.0
2007-07-25 16:05:00,2.4953,2.4961,2.4947,2.4958,5047300001.0
2007-07-25 16:10:00,2.4958,2.4958,2.4943,2.495,5231499997.0
2007-07-25 16:15:00,2.495,2.4955,2.49455,2.4951,2863300007.0
2007-07-25 16:20:00,2.4951,2.4954,2.4943,2.4944,3654799995.0
2007-07-25 16:25:00,2.4944,2.4944,2.4927,2.4929,3621900009.0
2007-07-25 16:30:00,2.49285,2.4929,2.4918,2.49185,4218799999.0
2007-07-25 16:35:00,2.49185,2.49195,2.4903,2.4913,3777499997.0
2007-07-25 16:40:00,2.4912,2.4919,2.4908,2.4908,5770200019.0
2007-07-25 16:45:00,2.4908,2.4909,2.4898,2.4898,2924299987.0
2007-07-25 16:50:00,2.4898,2.4906,2.48955,2.4904,5067199994.0
2007-07-25 16:55:00,2.4903,2.4911,2.4892,2.4894,6424600006.0
2007-07-25 17:00:00,2.4894,2.4901,2.489,2.4899,5367000012.0
2007-07-25 17:05:00,2.49,2.4905,2.4895,2.48995,4561599998.0
2007-07-25 17:10:00,2.49,2.4906,2.4896,2.4899,4518800001.0
2007-07-25 17:15:00,2.4899,2.4901,2.4883,2.4887,3814000003.0
2007-07-25 17:20:00,2.4888,2.4892,2.4881,2.4883,2623899998.0
2007-07-25 17:25:00,2.4884,2.4899,2.48825,2.4892,2922199999.0
2007-07-25 17:30:00,2.4892,2.4903,2.4891,2.49015,2288099998.0
2007-07-25 17:35:00,2.4901,2.4904,2.4891,2.4903,3685800009.0
2007-07-25 17:40:00,2.4904,2.4906,2.4898,2.49,2835000005.0
2007-07-25 17:45:00,2.49,2.4913,2.48995,2.49125,3117599999.0
2007-07-25 17:50:00,2.49125,2.4915,2.4908,2.4911,1545300001.0
2007-07-25 17:55:00,2.4911,2.4911,2.4898,2.4899,1264299999.0
2007-07-25 18:00:00,2.4899,2.4905,2.4896,2.4901,1683300002.0
2007-07-25 18:05:00,2.4901,2.4904,2.4895,2.4902,2871399996.0
2007-07-25 18:10:00,2.4903,2.4908,2.4896,2.4897,2271299997.0
2007-07-25 18:15:00,2.4897,2.4902,2.4893,2.4896,1594300000.0
2007-07-25 18:20:00,2.4896,2.4908,2.4894,2.49065,1966100004.0
2007-07-25 18:25:00,2.4906,2.4911,2.4904,2.491,1637600001.0
2007-07-25 18:30:00,2.491,2.4911,2.4905,2.4906,1119400000.0
2007-07-25 18:35:00,2.4906,2.4913,2.4906,2.4908,776200000.0
2007-07-25 18:40:00,2.4908,2.491,2.49,2.4904,908300000.0
2007-07-25 18:45:00,2.4904,2.4906,2.4897,2.4906,491500001.0
2007-07-25 18:50:00,2.4906,2.4907,2.4901,2.4901,685000000.0
2007-07-25 18:55:00,2.4901,2.4906,2.4898,2.49025,822400000.0
2007-07-25 19:00:00,2.49025,2.491,2.4899,2.4906,674200000.0
2007-07-25 19:05:00,2.49065,2.49065,2.4896,2.4896,756700000.0
2007-07-25 19:10:00,2.48965,2.4901,2.4894,2.4897,808000000.0
2007-07-25 19:15:00,2.4897,2.49,2.48945,2.4897,962400001.0
2007-07-25 19:20:00,2.4897,2.4902,2.4896,2.4898,901400001.0
2007-07-25 19:25:00,2.4898,2.49,2.4893,2.4895,821000000.0
2007-07-25 19:30:00,2.48955,2.4896,2.4887,2.4895,759200000.0
2007-07-25 19:35:00,2.4895,2.4899,2.4895,2.48985,565100001.0
2007-07-25 19:40:00,2.4899,2.4909,2.48985,2.4908,767400004.0
2007-07-25 19:45:00,2.4908,2.491,2.4904,2.4909,561600000.0
2007-07-25 19:50:00,2.49095,2.49105,2.4905,2.4908,682499999.0
2007-07-25 19:55:00,2.49085,2.4911,2.4899,2.4902,1149800000.0
2007-07-25 20:00:00,2.4902,2.4908,2.48995,2.4903,729300000.0
2007-07-25 20:05:00,2.4904,2.49155,2.4903,2.4914,743400000.0
2007-07-25 20:10:00,2.4914,2.4917,2.4912,2.49145,832599998.0
2007-07-25 20:15:00,2.4914,2.4914,2.4906,2.4907,718300000.0
2007-07-25 20:20:00,2.4907,2.4917,2.49,2.4917,1019900000.0
2007-07-25 20:25:00,2.49155,2.4917,2.49075,2.4909,1133100000.0
2007-07-25 20:30:00,2.49085,2.4909,2.4904,2.49075,477500000.0
2007-07-25 20:35:00,2.4908,2.4912,2.4903,2.4903,799800000.0
2007-07-25 20:40:00,2.4903,2.4904,2.4898,2.4898,500900000.0
2007-07-25 20:45:00,2.4898,2.4911,2.4898,2.4909,1131400001.0
2007-07-25 20:50:00,2.4909,2.4919,2.4909,2.4915,1077700001.0
2007-07-25 20:55:00,2.4914,2.4919,2.4909,2.4912,1654499998.0
2007-07-25 21:00:00,2.49135,2.4917,2.4909,2.4912,1590800003.0
2007-07-25 21:05:00,2.4912,2.4913,2.49095,2.491,524300000.0
2007-07-25 21:10:00,2.4911,2.49175,2.4909,2.4914,1272300000.0
2007-07-25 21:15:00,2.4914,2.49205,2.491,2.4914,911300000.0
2007-07-25 21:20:00,2.4914,2.4916,2.49105,2.49125,494700000.0
2007-07-25 21:25:00,2.4914,2.4917,2.4911,2.4915,543900002.0
2007-07-25 21:30:00,2.4915,2.4919,2.4909,2.4912,1013299999.0
2007-07-25 21:35:00,2.4912,2.4914,2.49085,2.491,466000000.0
2007-07-25 21:40:00,2.491,2.49155,2.491,2.49115,435300000.0
2007-07-25 21:45:00,2.49115,2.49155,2.491,2.4912,189900000.0
2007-07-25 21:50:00,2.4912,2.49155,2.49067,2.49116,438600000.0
2007-07-25 21:55:00,2.4917,2.4921,2.49095,2.491,701400000.0
2007-07-25 22:00:00,2.49095,2.4912,2.49035,2.49065,1049399999.0
2007-07-25 22:05:00,2.49065,2.4908,2.4901,2.4903,806400000.0
2007-07-25 22:10:00,2.4904,2.49095,2.49,2.4908,1107100002.0
2007-07-25 22:15:00,2.4907,2.4918,2.4907,2.4918,419500000.0
2007-07-25 22:20:00,2.4916,2.49215,2.49125,2.4916,527400000.0
2007-07-25 22:25:00,2.49155,2.4916,2.49085,2.4911,542499999.0
2007-07-25 22:30:00,2.4913,2.49145,2.4909,2.49145,275100000.0
2007-07-25 22:35:00,2.49145,2.492,2.49105,2.4918,596200000.0
2007-07-25 22:40:00,2.4918,2.4919,2.4911,2.4914,959299997.0
2007-07-25 22:45:00,2.4915,2.4919,2.4913,2.4917,714100000.0
2007-07-25 22:50:00,2.4917,2.4918,2.49105,2.4911,555800000.0
2007-07-25 22:55:00,2.4911,2.4918,2.49105,2.4916,310500000.0
2007-07-25 23:00:00,2.4914,2.492,2.4898,2.4916,289200000.0
2007-07-25 23:05:00,2.4916,2.4916,2.4912,2.4912,296400000.0
2007-07-25 23:10:00,2.4912,2.4914,2.491,2.4912,273500000.0
2007-07-25 23:15:00,2.4912,2.49145,2.4908,2.4913,697000000.0
2007-07-25 23:20:00,2.4913,2.49165,2.4911,2.49145,373200000.0
2007-07-25 23:25:00,2.4915,2.4921,2.49135,2.4921,489000000.0
2007-07-25 23:30:00,2.4921,2.4921,2.49135,2.49155,367900000.0
2007-07-25 23:35:00,2.49155,2.4922,2.49135,2.4917,341300000.0
2007-07-25 23:40:00,2.4916,2.4923,2.4916,2.49205,306100000.0
2007-07-25 23:45:00,2.492,2.49255,2.4919,2.4922,303600000.0
2007-07-25 23:50:00,2.49215,2.4925,2.49145,2.4919,305700000.0
2007-07-25 23:55:00,2.4919,2.49215,2.4915,2.49155,207200000.0
2007-07-26 00:00:00,2.4916,2.49175,2.491,2.4917,491900000.0
2007-07-26 00:05:00,2.49165,2.4917,2.4909,2.491,520300000.0
2007-07-26 00:10:00,2.4909,2.4912,2.4908,2.4909,190400000.0
2007-07-26 00:15:00,2.4909,2.4912,2.4909,2.4912,197400000.0
2007-07-26 00:20:00,2.4912,2.4914,2.4912,2.49135,136400000.0
2007-07-26 00:25:00,2.49135,2.49136,2.49091,2.49118,360900000.0
2007-07-26 00:30:00,2.4913,2.4913,2.49045,2.49078,358900000.0
2007-07-26 00:35:00,2.4909,2.4913,2.4907,2.49095,252000000.0
2007-07-26 00:40:00,2.49095,2.4912,2.49085,2.49115,231600000.0
2007-07-26 00:45:00,2.49115,2.4915,2.4906,2.49115,336900000.0
2007-07-26 00:50:00,2.4912,2.49135,2.4909,2.49115,164600000.0
2007-07-26 00:55:00,2.49115,2.49115,2.49065,2.49095,113300000.0
2007-07-26 01:00:00,2.49095,2.4911,2.4901,2.4902,434600000.0
2007-07-26 01:05:00,2.4902,2.4905,2.4899,2.4902,407100000.0
2007-07-26 01:10:00,2.49025,2.4905,2.4901,2.49045,237400000.0
2007-07-26 01:15:00,2.4904,2.4904,2.4901,2.4902,278000000.0
2007-07-26 01:20:00,2.4902,2.49035,2.4899,2.49035,97200000.0
2007-07-26 01:25:00,2.49035,2.4909,2.48976,2.4905,930000000.0
2007-07-26 01:30:00,2.4905,2.49075,2.4905,2.49055,305000000.0
2007-07-26 01:35:00,2.4905,2.49105,2.4904,2.49085,293700000.0
2007-07-26 01:40:00,2.49085,2.4909,2.4905,2.4906,804700003.0
2007-07-26 01:45:00,2.4907,2.4914,2.4907,2.491,941299999.0
2007-07-26 01:50:00,2.491,2.492,2.491,2.49185,388300000.0
2007-07-26 01:55:00,2.4919,2.4921,2.4916,2.492,492200000.0
2007-07-26 02:00:00,2.492,2.4924,2.4913,2.4917,897100000.0
2007-07-26 02:05:00,2.4917,2.4917,2.4912,2.4912,834800000.0
2007-07-26 02:10:00,2.4913,2.4916,2.491,2.4913,537200000.0
2007-07-26 02:15:00,2.49057,2.4915,2.49,2.4901,685600000.0
2007-07-26 02:20:00,2.4904,2.49055,2.48962,2.4902,574800000.0
2007-07-26 02:25:00,2.4902,2.4902,2.4895,2.4899,676400000.0
2007-07-26 02:30:00,2.4899,2.4903,2.4898,2.4901,935399998.0
2007-07-26 02:35:00,2.4903,2.4907,2.4902,2.4905,451400000.0
2007-07-26 02:40:00,2.49004,2.4911,2.49002,2.4909,747899999.0
2007-07-26 02:45:00,2.4909,2.4911,2.4908,2.4909,287200000.0
2007-07-26 02:50:00,2.4908,2.4911,2.4904,2.4909,1118699998.0
2007-07-26 02:55:00,2.4909,2.4913,2.4907,2.491,1036399997.0
2007-07-26 03:00:00,2.491,2.4915,2.491,2.4913,1497800003.0
2007-07-26 03:05:00,2.4913,2.4914,2.4905,2.49065,1344099999.0
2007-07-26 03:10:00,2.4907,2.4913,2.4906,2.4909,1050899999.0
2007-07-26 03:15:00,2.4909,2.4912,2.4908,2.4909,1063400001.0
2007-07-26 03:20:00,2.491,2.4912,2.4906,2.4908,695800000.0
2007-07-26 03:25:00,2.4908,2.4908,2.49,2.4906,676700000.0
2007-07-26 03:30:00,2.4907,2.4913,2.4904,2.491,967100000.0
2007-07-26 03:35:00,2.4911,2.4916,2.48905,2.4899,1485800001.0
2007-07-26 03:40:00,2.4899,2.4899,2.48945,2.4895,1504000000.0
2007-07-26 03:45:00,2.4895,2.4898,2.4893,2.4898,520800000.0
2007-07-26 03:50:00,2.4898,2.4901,2.4896,2.4896,622999997.0
2007-07-26 03:55:00,2.4896,2.4899,2.4891,2.4892,773000001.0
2007-07-26 04:00:00,2.4891,2.4897,2.4891,2.4897,653900000.0
2007-07-26 04:05:00,2.4897,2.49,2.48895,2.4898,314000000.0
2007-07-26 04:10:00,2.4898,2.4899,2.4894,2.4896,485600000.0
2007-07-26 04:15:00,2.4896,2.4897,2.48815,2.4883,1037599998.0
2007-07-26 04:20:00,2.4883,2.4885,2.488,2.4882,638699999.0
2007-07-26 04:25:00,2.4881,2.4889,2.4881,2.4884,881400000.0
2007-07-26 04:30:00,2.4884,2.4891,2.4881,2.4887,1166100000.0
2007-07-26 04:35:00,2.4887,2.4891,2.4886,2.4886,710900000.0
2007-07-26 04:40:00,2.4886,2.4887,2.48835,2.4886,382600000.0
2007-07-26 04:45:00,2.4886,2.4888,2.4883,2.4885,696500002.0
2007-07-26 04:50:00,2.4886,2.4889,2.488,2.4888,1128300000.0
2007-07-26 04:55:00,2.4888,2.4891,2.48855,2.489,528300000.0
2007-07-26 05:00:00,2.4889,2.489,2.4885,2.4886,440500000.0
2007-07-26 05:05:00,2.4886,2.4887,2.488,2.4883,246400000.0
2007-07-26 05:10:00,2.48798,2.4892,2.48798,2.4892,393700000.0
2007-07-26 05:15:00,2.4892,2.4897,2.48885,2.48929,677500000.0
2007-07-26 05:20:00,2.48955,2.4898,2.4894,2.4896,272000000.0
2007-07-26 05:25:00,2.48975,2.4902,2.4895,2.4902,403299999.0
2007-07-26 05:30:00,2.49015,2.4903,2.4897,2.49,560400000.0
2007-07-26 05:35:00,2.4901,2.4901,2.4892,2.48955,512400000.0
2007-07-26 05:40:00,2.48955,2.48955,2.4888,2.4894,766499998.0
2007-07-26 05:45:00,2.4894,2.4898,2.4893,2.4894,541200000.0
2007-07-26 05:50:00,2.4895,2.4899,2.4891,2.48945,394500000.0
2007-07-26 05:55:00,2.4894,2.49,2.489,2.4897,606300000.0
2007-07-26 06:00:00,2.4898,2.4898,2.48945,2.4898,533000000.0
2007-07-26 06:05:00,2.4898,2.4898,2.48902,2.4896,302000000.0
2007-07-26 06:10:00,2.48915,2.49,2.48903,2.4897,1001300000.0
2007-07-26 06:15:00,2.4897,2.4905,2.4895,2.4902,513999999.0
2007-07-26 06:20:00,2.4903,2.49035,2.49,2.4902,813400000.0
2007-07-26 06:25:00,2.4902,2.4902,2.4899,2.4902,620400000.0
2007-07-26 06:30:00,2.4902,2.4902,2.49,2.4901,542400000.0
2007-07-26 06:35:00,2.4901,2.4904,2.49,2.49015,539800000.0
2007-07-26 06:40:00,2.4902,2.4905,2.48975,2.49,893600000.0
2007-07-26 06:45:00,2.48985,2.4908,2.4897,2.4903,1248800000.0
2007-07-26 06:50:00,2.4905,2.4906,2.4898,2.4903,917500000.0
2007-07-26 06:55:00,2.4902,2.4905,2.4899,2.4903,985899999.0
2007-07-26 07:00:00,2.4903,2.49075,2.4903,2.4907,285900000.0
2007-07-26 07:05:00,2.4906,2.4907,2.4899,2.49,1154000000.0
2007-07-26 07:10:00,2.49,2.49045,2.4897,2.49,683400000.0
2007-07-26 07:15:00,2.49,2.4902,2.48947,2.4902,720400000.0
2007-07-26 07:20:00,2.49,2.4908,2.4898,2.49055,752400000.0
2007-07-26 07:25:00,2.4906,2.4911,2.4899,2.4901,1212700001.0
2007-07-26 07:30:00,2.4902,2.4902,2.4894,2.48985,1193500000.0
2007-07-26 07:35:00,2.48985,2.4907,2.4896,2.49035,1896900002.0
2007-07-26 07:40:00,2.4904,2.4907,2.4897,2.4903,1871500001.0
2007-07-26 07:45:00,2.4903,2.4903,2.4895,2.4899,960700000.0
2007-07-26 07:50:00,2.4899,2.4904,2.489,2.489,1529700000.0
2007-07-26 07:55:00,2.489,2.4891,2.488,2.4889,2082899999.0
2007-07-26 08:00:00,2.4889,2.4898,2.4883,2.4884,2535899999.0
2007-07-26 08:05:00,2.48845,2.4893,2.4878,2.4888,3204499998.0
2007-07-26 08:10:00,2.4887,2.4891,2.48825,2.48845,1355500001.0
2007-07-26 08:15:00,2.4885,2.4892,2.4881,2.489,1169700000.0
2007-07-26 08:20:00,2.489,2.4898,2.4885,2.4886,1137400000.0
2007-07-26 08:25:00,2.4886,2.4893,2.48855,2.4889,1161000000.0
2007-07-26 08:30:00,2.48895,2.4896,2.4885,2.4895,4378500005.0
2007-07-26 08:35:00,2.4895,2.49,2.4889,2.4898,3081999996.0
2007-07-26 08:40:00,2.4898,2.4898,2.4889,2.489,2945000006.0
2007-07-26 08:45:00,2.489,2.4896,2.4889,2.48925,3366700000.0
2007-07-26 08:50:00,2.48925,2.48925,2.4877,2.48835,3829099993.0
2007-07-26 08:55:00,2.4884,2.4884,2.4876,2.48765,3185100000.0
2007-07-26 09:00:00,2.4876,2.4893,2.4876,2.489,3339100001.0
2007-07-26 09:05:00,2.489,2.489,2.4879,2.48845,2849299996.0
2007-07-26 09:10:00,2.4884,2.48855,2.4869,2.4872,3289699995.0
2007-07-26 09:15:00,2.4873,2.4875,2.48605,2.4866,3040500005.0
2007-07-26 09:20:00,2.4866,2.48815,2.4863,2.48785,5165500020.0
2007-07-26 09:25:00,2.4878,2.4884,2.4874,2.4884,1754900009.0
2007-07-26 09:30:00,2.4884,2.4889,2.48775,2.4888,3510299998.0
2007-07-26 09:35:00,2.4888,2.4889,2.4874,2.48775,3369300001.0
2007-07-26 09:40:00,2.48775,2.4879,2.4869,2.4876,2679400000.0
2007-07-26 09:45:00,2.4877,2.4879,2.4863,2.4867,3420500017.0
2007-07-26 09:50:00,2.4866,2.4875,2.4866,2.4873,4131400009.0
2007-07-26 09:55:00,2.4873,2.4876,2.4869,2.4873,2649300005.0
2007-07-26 10:00:00,2.4873,2.48825,2.4869,2.4872,3870099992.0
2007-07-26 10:05:00,2.48715,2.4882,2.4869,2.4874,3737399993.0
2007-07-26 10:10:00,2.4874,2.4879,2.48715,2.4873,3242099999.0
2007-07-26 10:15:00,2.4872,2.4873,2.4859,2.4864,4106999991.0
2007-07-26 10:20:00,2.4864,2.4871,2.4864,2.48665,2707299996.0
2007-07-26 10:25:00,2.48665,2.4867,2.4857,2.48615,3536500005.0
2007-07-26 10:30:00,2.48615,2.4862,2.4841,2.4845,5443200014.0
2007-07-26 10:35:00,2.48445,2.4855,2.4843,2.48535,3464400003.0
2007-07-26 10:40:00,2.48525,2.486,2.4849,2.4856,4434899996.0
2007-07-26 10:45:00,2.4856,2.4858,2.4838,2.4838,4309200009.0
2007-07-26 10:50:00,2.4838,2.4844,2.4829,2.4839,5804399995.0
2007-07-26 10:55:00,2.4839,2.48445,2.4822,2.4824,4947900009.0
2007-07-26 11:00:00,2.4824,2.4838,2.4824,2.4834,4475176649.0
2007-07-26 11:05:00,2.4833,2.4843,2.4831,2.484,3707200010.0
2007-07-26 11:10:00,2.48395,2.4841,2.4828,2.4828,2947300006.0
2007-07-26 11:15:00,2.4828,2.4832,2.4824,2.4831,3174400000.0
2007-07-26 11:20:00,2.4831,2.4836,2.4827,2.4831,3412599998.0
2007-07-26 11:25:00,2.4831,2.4833,2.4823,2.4829,1762000001.0
2007-07-26 11:30:00,2.4829,2.4836,2.4825,2.4828,3323999996.0
2007-07-26 11:35:00,2.4827,2.4844,2.4827,2.484,3787100004.0
2007-07-26 11:40:00,2.4841,2.4844,2.4836,2.4841,1943800003.0
2007-07-26 11:45:00,2.4841,2.4847,2.48395,2.4843,2557600001.0
2007-07-26 11:50:00,2.4844,2.485,2.4841,2.4843,2459200002.0
2007-07-26 11:55:00,2.4843,2.4844,2.4837,2.4841,1728900002.0
2007-07-26 12:00:00,2.4841,2.4847,2.4838,2.4846,1028900001.0
2007-07-26 12:05:00,2.4846,2.4858,2.48445,2.485,3211699998.0
2007-07-26 12:10:00,2.48505,2.4857,2.4848,2.4855,2921200000.0
2007-07-26 12:15:00,2.4855,2.4856,2.48385,2.4841,3450700004.0
2007-07-26 12:20:00,2.4841,2.4845,2.4837,2.48405,1941200004.0
2007-07-26 12:25:00,2.484,2.4844,2.4837,2.4837,1784700002.0
2007-07-26 12:30:00,2.48355,2.4839,2.48275,2.4836,3573299993.0
2007-07-26 12:35:00,2.4836,2.4851,2.4836,2.48475,2562600006.0
2007-07-26 12:40:00,2.48475,2.4849,2.484,2.4842,2590100000.0
2007-07-26 12:45:00,2.4842,2.4845,2.48385,2.4841,1958299997.0
2007-07-26 12:50:00,2.4841,2.4848,2.4819,2.4825,2446599995.0
2007-07-26 12:55:00,2.48245,2.4836,2.48245,2.48355,5321799981.0
2007-07-26 13:00:00,2.48355,2.4836,2.4824,2.4827,4277600005.0
2007-07-26 13:05:00,2.4827,2.4828,2.4806,2.4811,5575700000.0
2007-07-26 13:10:00,2.4811,2.4817,2.4802,2.4807,5840800006.0
2007-07-26 13:15:00,2.4807,2.481,2.4784,2.4785,6950999997.0
2007-07-26 13:20:00,2.4785,2.47935,2.4781,2.4784,5472500009.0
2007-07-26 13:25:00,2.47845,2.48,2.4782,2.48,5195800009.0
2007-07-26 13:30:00,2.48,2.4808,2.4793,2.4793,5427899998.0
2007-07-26 13:35:00,2.4793,2.47945,2.4776,2.4779,3955199999.0
2007-07-26 13:40:00,2.4779,2.4783,2.4768,2.4776,3908000006.0
2007-07-26 13:45:00,2.4776,2.4778,2.4755,2.4764,4225200003.0
2007-07-26 13:50:00,2.47645,2.4768,2.4757,2.4761,3774799993.0
2007-07-26 13:55:00,2.4762,2.477,2.4758,2.477,3529200007.0
2007-07-26 14:00:00,2.477,2.4772,2.47585,2.4762,3481599995.0
2007-07-26 14:05:00,2.4761,2.4763,2.4754,2.4761,3695999988.0
2007-07-26 14:10:00,2.47615,2.4768,2.4755,2.4757,4398499982.0
2007-07-26 14:15:00,2.4757,2.4767,2.4755,2.4756,3605100002.0
2007-07-26 14:20:00,2.47565,2.4758,2.4746,2.4747,5511099998.0
2007-07-26 14:25:00,2.4746,2.475,2.4718,2.4721,4288900000.0
2007-07-26 14:30:00,2.4722,2.4743,2.472,2.4738,4102199993.0
2007-07-26 14:35:00,2.4738,2.4743,2.4725,2.47315,3051800004.0
2007-07-26 14:40:00,2.4732,2.47405,2.4726,2.4732,4822899996.0
2007-07-26 14:45:00,2.4732,2.47325,2.4715,2.4724,4683699998.0
2007-07-26 14:50:00,2.4724,2.4729,2.4721,2.47225,2227600000.0
2007-07-26 14:55:00,2.47225,2.4734,2.4722,2.4734,3006699995.0
2007-07-26 15:00:00,2.4734,2.4737,2.4726,2.4731,3502700001.0
2007-07-26 15:05:00,2.473,2.473,2.4706,2.4717,5130000012.0
2007-07-26 15:10:00,2.4717,2.4723,2.4707,2.4713,4116199988.0
2007-07-26 15:15:00,2.4713,2.4716,2.4679,2.4691,4043400001.0
2007-07-26 15:20:00,2.4691,2.4724,2.4691,2.4713,3806999990.0
2007-07-26 15:25:00,2.4713,2.4722,2.4705,2.4719,3021000002.0
2007-07-26 15:30:00,2.4718,2.473,2.4713,2.4714,3550500005.0
2007-07-26 15:35:00,2.4714,2.4723,2.4705,2.4716,4885299988.0
2007-07-26 15:40:00,2.4717,2.4729,2.4709,2.47275,3699100001.0
2007-07-26 15:45:00,2.47275,2.4731,2.47225,2.4729,3005199987.0
2007-07-26 15:50:00,2.473,2.4753,2.4729,2.47465,5719799986.0
2007-07-26 15:55:00,2.47455,2.4754,2.474,2.4754,3932799993.0
2007-07-26 16:00:00,2.4754,2.4754,2.47195,2.4734,5553500002.0
2007-07-26 16:05:00,2.4734,2.4753,2.4731,2.475,4531399996.0
2007-07-26 16:10:00,2.4746,2.4754,2.4737,2.475,5047399998.0
2007-07-26 16:15:00,2.4752,2.4757,2.4745,2.47525,3656299997.0
2007-07-26 16:20:00,2.47515,2.47575,2.4746,2.4751,5180000008.0
2007-07-26 16:25:00,2.4751,2.4751,2.47355,2.4745,4454900001.0
2007-07-26 16:30:00,2.4745,2.4756,2.4744,2.475,3584100004.0
2007-07-26 16:35:00,2.475,2.4753,2.4739,2.47415,2586200000.0
2007-07-26 16:40:00,2.47415,2.4746,2.4735,2.4738,2161900001.0
2007-07-26 16:45:00,2.4738,2.4739,2.4724,2.4728,3801600006.0
2007-07-26 16:50:00,2.4728,2.473,2.472,2.4721,3976199995.0
2007-07-26 16:55:00,2.4721,2.4738,2.4719,2.4734,4667999987.0
2007-07-26 17:00:00,2.4734,2.474,2.4724,2.4732,3893399995.0
2007-07-26 17:05:00,2.4732,2.4737,2.4716,2.4725,5614499991.0
2007-07-26 17:10:00,2.4726,2.4733,2.4723,2.4729,3151199994.0
2007-07-26 17:15:00,2.4729,2.4732,2.4713,2.4718,3921100007.0
2007-07-26 17:20:00,2.47185,2.4727,2.471,2.4726,2983899995.0
2007-07-26 17:25:00,2.4726,2.473,2.4708,2.471,2365500002.0
2007-07-26 17:30:00,2.471,2.4717,2.47055,2.47085,2919400001.0
2007-07-26 17:35:00,2.4708,2.4715,2.4694,2.4715,2754800000.0
2007-07-26 17:40:00,2.4715,2.4726,2.4709,2.4723,1874099998.0
2007-07-26 17:45:00,2.4723,2.4726,2.4709,2.4716,2473800003.0
2007-07-26 17:50:00,2.4717,2.4729,2.4716,2.4728,2108700002.0
2007-07-26 17:55:00,2.4726,2.4732,2.4713,2.4724,3741299996.0
2007-07-26 18:00:00,2.4724,2.4735,2.472,2.4727,3363500003.0
2007-07-26 18:05:00,2.4727,2.4728,2.472,2.4723,1593300000.0
2007-07-26 18:10:00,2.4723,2.4725,2.4713,2.4718,1729700000.0
2007-07-26 18:15:00,2.4718,2.4723,2.471,2.4711,2289200000.0
2007-07-26 18:20:00,2.4711,2.4736,2.471,2.4725,4681200003.0
2007-07-26 18:25:00,2.4725,2.4734,2.4715,2.4727,4251100001.0
2007-07-26 18:30:00,2.4727,2.4739,2.4698,2.471,4409600000.0
2007-07-26 18:35:00,2.47085,2.4723,2.4704,2.4721,2611399998.0
2007-07-26 18:40:00,2.4721,2.4723,2.4699,2.4705,2545199997.0
2007-07-26 18:45:00,2.4705,2.4708,2.4697,2.4701,2321700000.0
2007-07-26 18:50:00,2.4701,2.471,2.4696,2.471,2778800004.0
2007-07-26 18:55:00,2.471,2.472,2.4704,2.4715,2365200000.0
2007-07-26 19:00:00,2.47145,2.4723,2.4709,2.471,1319300000.0
2007-07-26 19:05:00,2.471,2.4717,2.4706,2.4714,1824600000.0
2007-07-26 19:10:00,2.4714,2.4721,2.4708,2.4708,1864900000.0
2007-07-26 19:15:00,2.4708,2.4719,2.4695,2.47,3368300004.0
2007-07-26 19:20:00,2.47,2.471,2.4695,2.471,1400500000.0
2007-07-26 19:25:00,2.471,2.4711,2.4692,2.4698,1676300001.0
2007-07-26 19:30:00,2.4698,2.4707,2.4693,2.4705,2087799999.0
2007-07-26 19:35:00,2.4705,2.471,2.4699,2.471,876400000.0
2007-07-26 19:40:00,2.47105,2.4717,2.4708,2.47085,1691300000.0
2007-07-26 19:45:00,2.47085,2.4717,2.4707,2.4709,1083200000.0
2007-07-26 19:50:00,2.4708,2.471,2.4701,2.47015,950000000.0
2007-07-26 19:55:00,2.4702,2.4705,2.47,2.4703,1012800000.0
2007-07-26 20:00:00,2.4703,2.4703,2.4695,2.4696,773600000.0
2007-07-26 20:05:00,2.4696,2.4698,2.46865,2.469,791200000.0
2007-07-26 20:10:00,2.469,2.4692,2.4684,2.469,841500000.0
2007-07-26 20:15:00,2.469,2.469,2.4665,2.4665,1975771872.0
2007-07-26 20:20:00,2.4665,2.4672,2.4662,2.467,1326400000.0
2007-07-26 20:25:00,2.467,2.4677,2.4661,2.4677,923300000.0
2007-07-26 20:30:00,2.4677,2.4687,2.4671,2.46835,1571699999.0
2007-07-26 20:35:00,2.4683,2.4687,2.4677,2.46835,815900003.0
2007-07-26 20:40:00,2.46835,2.4687,2.4678,2.468,886300000.0
2007-07-26 20:45:00,2.468,2.469,2.4672,2.4674,1022000000.0
2007-07-26 20:50:00,2.46745,2.4677,2.4651,2.4655,1399700000.0
2007-07-26 20:55:00,2.4654,2.4675,2.4652,2.466,2448400000.0
2007-07-26 21:00:00,2.4661,2.4676,2.4659,2.4674,1908600001.0
2007-07-26 21:05:00,2.4674,2.4679,2.4672,2.4677,730400000.0
2007-07-26 21:10:00,2.4677,2.4681,2.4672,2.4672,981100000.0
2007-07-26 21:15:00,2.4672,2.4685,2.4672,2.46835,1557200000.0
2007-07-26 21:20:00,2.4683,2.4691,2.4679,2.4688,1009000000.0
2007-07-26 21:25:00,2.4688,2.4688,2.4678,2.46785,702000000.0
2007-07-26 21:30:00,2.4679,2.4681,2.46715,2.4672,382500000.0
2007-07-26 21:35:00,2.4673,2.4673,2.4664,2.4667,773500000.0
2007-07-26 21:40:00,2.4668,2.4668,2.4654,2.466,1151300001.0
2007-07-26 21:45:00,2.4661,2.4664,2.4643,2.4659,1575399999.0
2007-07-26 21:50:00,2.466,2.4666,2.4655,2.4655,506200000.0
2007-07-26 21:55:00,2.4655,2.4664,2.4654,2.4656,647200000.0
2007-07-26 22:00:00,2.4656,2.4664,2.4654,2.4658,1287100002.0
2007-07-26 22:05:00,2.4658,2.466,2.4653,2.4657,1437400000.0
2007-07-26 22:10:00,2.4657,2.4661,2.4652,2.4652,1097200000.0
2007-07-26 22:15:00,2.4654,2.4659,2.4651,2.4655,487500000.0
2007-07-26 22:20:00,2.4655,2.4659,2.465,2.4657,570400000.0
2007-07-26 22:25:00,2.4654,2.4662,2.4654,2.4659,447600000.0
2007-07-26 22:30:00,2.466,2.4669,2.4658,2.4667,1360199999.0
2007-07-26 22:35:00,2.4667,2.4668,2.4661,2.4664,361200000.0
2007-07-26 22:40:00,2.4664,2.4677,2.4664,2.4673,270700000.0
2007-07-26 22:45:00,2.4673,2.4675,2.4666,2.4667,720400000.0
2007-07-26 22:50:00,2.4667,2.4671,2.46645,2.4667,207700000.0
2007-07-26 22:55:00,2.4667,2.4671,2.4664,2.4664,202300000.0
2007-07-26 23:00:00,2.4664,2.4664,2.4646,2.4659,168400000.0
2007-07-26 23:05:00,2.4661,2.4666,2.4647,2.4648,455600000.0
2007-07-26 23:10:00,2.4645,2.466,2.464,2.4653,450900000.0
2007-07-26 23:15:00,2.465,2.4657,2.4644,2.465,710900000.0
2007-07-26 23:20:00,2.465,2.465,2.4628,2.4633,1469500000.0
2007-07-26 23:25:00,2.4633,2.4637,2.4629,2.4632,819700000.0
2007-07-26 23:30:00,2.4635,2.4635,2.4609,2.46175,1796900000.0
2007-07-26 23:35:00,2.46175,2.46205,2.4598,2.4613,1312800000.0
2007-07-26 23:40:00,2.4611,2.4617,2.4603,2.4611,730000000.0
2007-07-26 23:45:00,2.4611,2.4623,2.4605,2.4615,806400000.0
2007-07-26 23:50:00,2.4615,2.46165,2.4611,2.4613,662200000.0
2007-07-26 23:55:00,2.4613,2.4616,2.4602,2.4604,852000000.0
2007-07-27 00:00:00,2.4604,2.462,2.4604,2.4615,773000000.0
2007-07-27 00:05:00,2.4616,2.4619,2.461,2.4611,796000000.0
2007-07-27 00:10:00,2.4611,2.4613,2.4609,2.4611,708500000.0
2007-07-27 00:15:00,2.4611,2.4615,2.4607,2.4609,561000000.0
2007-07-27 00:20:00,2.4613,2.4613,2.4606,2.461,513800000.0
2007-07-27 00:25:00,2.461,2.4622,2.461,2.462,676600000.0
2007-07-27 00:30:00,2.462,2.4623,2.4615,2.4617,467600000.0
2007-07-27 00:35:00,2.4616,2.4626,2.4616,2.4626,848800000.0
2007-07-27 00:40:00,2.46265,2.4628,2.4625,2.46265,350300000.0
2007-07-27 00:45:00,2.46265,2.46295,2.4621,2.4624,488000000.0
2007-07-27 00:50:00,2.4624,2.4634,2.4621,2.4633,832199997.0
2007-07-27 00:55:00,2.4633,2.4634,2.4623,2.4632,838000000.0
2007-07-27 01:00:00,2.4632,2.4647,2.4632,2.4647,974599999.0
2007-07-27 01:05:00,2.4645,2.46545,2.4643,2.4646,1209100000.0
2007-07-27 01:10:00,2.4646,2.4652,2.4636,2.4639,1567800000.0
2007-07-27 01:15:00,2.4638,2.4642,2.4636,2.4637,986099996.0
2007-07-27 01:20:00,2.4636,2.4644,2.463,2.4631,586200002.0
2007-07-27 01:25:00,2.46305,2.464,2.4629,2.464,1231500001.0
2007-07-27 01:30:00,2.464,2.4645,2.4638,2.4642,639700000.0
2007-07-27 01:35:00,2.4642,2.4648,2.4641,2.4646,781200000.0
2007-07-27 01:40:00,2.4646,2.465,2.4643,2.4644,405200000.0
2007-07-27 01:45:00,2.4645,2.4656,2.4643,2.4654,916600000.0
2007-07-27 01:50:00,2.4654,2.4669,2.4654,2.4662,1242700000.0
2007-07-27 01:55:00,2.4662,2.4664,2.4659,2.4663,1212000003.0
2007-07-27 02:00:00,2.4663,2.4672,2.4659,2.46655,1999799997.0
2007-07-27 02:05:00,2.46655,2.4668,2.4658,2.466,1723999999.0
2007-07-27 02:10:00,2.466,2.466,2.4653,2.4658,614300000.0
2007-07-27 02:15:00,2.4661,2.4662,2.4655,2.4662,807800000.0
2007-07-27 02:20:00,2.4661,2.4666,2.4659,2.466,572800000.0
2007-07-27 02:25:00,2.466,2.4662,2.46505,2.4651,636499999.0
2007-07-27 02:30:00,2.4652,2.4654,2.4644,2.4644,580800000.0
2007-07-27 02:35:00,2.4644,2.4648,2.4642,2.4642,1197200000.0
2007-07-27 02:40:00,2.4643,2.4653,2.4643,2.4653,1082900000.0
2007-07-27 02:45:00,2.4655,2.4658,2.4651,2.4655,1110000000.0
2007-07-27 02:50:00,2.4655,2.4658,2.465,2.4655,602900000.0
2007-07-27 02:55:00,2.4655,2.46575,2.4649,2.4652,646800001.0
2007-07-27 03:00:00,2.4652,2.4652,2.4643,2.4649,604500000.0
2007-07-27 03:05:00,2.4648,2.465,2.4644,2.4645,358200000.0
2007-07-27 03:10:00,2.4644,2.4659,2.4644,2.4659,638000000.0
2007-07-27 03:15:00,2.4659,2.4674,2.4657,2.4672,1404100000.0
2007-07-27 03:20:00,2.4672,2.4681,2.4667,2.4676,1533499999.0
2007-07-27 03:25:00,2.4676,2.4685,2.4671,2.4675,1508700005.0
2007-07-27 03:30:00,2.4675,2.4679,2.4672,2.4675,424000000.0
2007-07-27 03:35:00,2.4675,2.4684,2.4674,2.4684,432499999.0
2007-07-27 03:40:00,2.4684,2.4684,2.4671,2.4675,877200001.0
2007-07-27 03:45:00,2.4675,2.4678,2.4673,2.4674,447600000.0
2007-07-27 03:50:00,2.4674,2.4674,2.4671,2.4673,296300000.0
2007-07-27 03:55:00,2.4673,2.4675,2.4669,2.4673,879599996.0
2007-07-27 04:00:00,2.4674,2.4676,2.4672,2.4672,741099999.0
2007-07-27 04:05:00,2.46678,2.4676,2.46671,2.4674,494500000.0
2007-07-27 04:10:00,2.46735,2.4681,2.4673,2.468,1254500000.0
2007-07-27 04:15:00,2.468,2.4684,2.4677,2.4681,681099999.0
2007-07-27 04:20:00,2.4681,2.4684,2.4679,2.4682,464200000.0
2007-07-27 04:25:00,2.4682,2.4688,2.4679,2.4688,517400001.0
2007-07-27 04:30:00,2.4688,2.4689,2.4682,2.4683,719200000.0
2007-07-27 04:35:00,2.4686,2.4686,2.4679,2.4682,1140999999.0
2007-07-27 04:40:00,2.4682,2.4683,2.4674,2.4678,731800000.0
2007-07-27 04:45:00,2.4678,2.4678,2.4674,2.4678,211400000.0
2007-07-27 04:50:00,2.4678,2.4684,2.4678,2.468,818000001.0
2007-07-27 04:55:00,2.468,2.4682,2.4674,2.4676,819500000.0
2007-07-27 05:00:00,2.4676,2.4678,2.4671,2.4671,626200000.0
2007-07-27 05:05:00,2.4671,2.4675,2.4667,2.4667,920400001.0
2007-07-27 05:10:00,2.4667,2.4669,2.4663,2.4669,670300000.0
2007-07-27 05:15:00,2.4669,2.4669,2.4662,2.4665,637300001.0
2007-07-27 05:20:00,2.46645,2.4665,2.466,2.466,328000000.0
2007-07-27 05:25:00,2.466,2.4665,2.4659,2.4661,1263000001.0
2007-07-27 05:30:00,2.4661,2.4661,2.4651,2.4657,1363399999.0
2007-07-27 05:35:00,2.4657,2.466,2.4652,2.4654,534300000.0
2007-07-27 05:40:00,2.4654,2.46685,2.4653,2.46685,865900000.0
2007-07-27 05:45:00,2.467,2.4678,2.4667,2.4675,1008400000.0
2007-07-27 05:50:00,2.46745,2.4686,2.4673,2.4679,887200003.0
2007-07-27 05:55:00,2.4679,2.468,2.4671,2.4674,361200000.0
2007-07-27 06:00:00,2.4674,2.4676,2.4671,2.4675,500000000.0
2007-07-27 06:05:00,2.4675,2.4681,2.46745,2.4681,278300000.0
2007-07-27 06:10:00,2.4681,2.4681,2.4673,2.4679,506400001.0
2007-07-27 06:15:00,2.4679,2.468,2.4666,2.4666,1108799999.0
2007-07-27 06:20:00,2.4666,2.4671,2.4664,2.4667,683300000.0
2007-07-27 06:25:00,2.4667,2.4669,2.4659,2.4661,545000000.0
2007-07-27 06:30:00,2.4661,2.4661,2.46515,2.4653,499700000.0
2007-07-27 06:35:00,2.4652,2.466,2.4651,2.4654,961700000.0
2007-07-27 06:40:00,2.4655,2.4659,2.46525,2.4657,877900000.0
2007-07-27 06:45:00,2.4657,2.4657,2.4645,2.4649,1558200000.0
2007-07-27 06:50:00,2.4649,2.465,2.4641,2.4642,895099998.0
2007-07-27 06:55:00,2.4641,2.4647,2.464,2.4643,638500000.0
2007-07-27 07:00:00,2.4643,2.4647,2.4639,2.4644,1837000003.0
2007-07-27 07:05:00,2.4645,2.4648,2.464,2.4644,913099998.0
2007-07-27 07:10:00,2.46435,2.4646,2.464,2.46425,602800000.0
2007-07-27 07:15:00,2.4643,2.4648,2.4641,2.4647,507500000.0
2007-07-27 07:20:00,2.4647,2.4651,2.4645,2.4645,721900000.0
2007-07-27 07:25:00,2.4645,2.465,2.4642,2.4645,1358600000.0
2007-07-27 07:30:00,2.4647,2.465,2.4629,2.46335,1499900000.0
2007-07-27 07:35:00,2.46335,2.4643,2.4621,2.4622,1685100001.0
2007-07-27 07:40:00,2.46215,2.4622,2.45935,2.4599,2754599999.0
2007-07-27 07:45:00,2.4599,2.462,2.4598,2.4614,2862399999.0
2007-07-27 07:50:00,2.4614,2.4614,2.4599,2.4602,2003100001.0
2007-07-27 07:55:00,2.4603,2.4621,2.4602,2.4613,2001900000.0
2007-07-27 08:00:00,2.4612,2.4621,2.4605,2.4607,3912099998.0
2007-07-27 08:05:00,2.4608,2.4608,2.4563,2.4565,4594599998.0
2007-07-27 08:10:00,2.4565,2.4572,2.45525,2.4561,5591100000.0
2007-07-27 08:15:00,2.4561,2.4579,2.4554,2.4571,4419199997.0
2007-07-27 08:20:00,2.4571,2.4602,2.4569,2.4597,4829500004.0
2007-07-27 08:25:00,2.4597,2.4606,2.45865,2.459,3320800001.0
2007-07-27 08:30:00,2.459,2.459,2.4572,2.45745,3189700007.0
2007-07-27 08:35:00,2.4574,2.4577,2.4553,2.4561,5787799996.0
2007-07-27 08:40:00,2.4561,2.45705,2.4553,2.4566,5834500007.0
2007-07-27 08:45:00,2.4567,2.4572,2.4557,2.4561,6129900001.0
2007-07-27 08:50:00,2.4561,2.4563,2.45495,2.45605,6980300025.0
2007-07-27 08:55:00,2.45605,2.4567,2.4534,2.4543,4348600005.0
2007-07-27 09:00:00,2.4543,2.4569,2.454,2.4561,7318200022.0
2007-07-27 09:05:00,2.45605,2.4582,2.4551,2.458,5256700023.0
2007-07-27 09:10:00,2.458,2.458,2.4562,2.4566,3767399996.0
2007-07-27 09:15:00,2.4566,2.4577,2.4556,2.4567,6246300009.0
2007-07-27 09:20:00,2.4567,2.4588,2.4566,2.4583,6165100025.0
2007-07-27 09:25:00,2.45815,2.4583,2.4566,2.4572,6246999999.0
2007-07-27 09:30:00,2.4571,2.4579,2.4565,2.457,6684300009.0
2007-07-27 09:35:00,2.457,2.4602,2.457,2.4598,7133000005.0
2007-07-27 09:40:00,2.4598,2.4601,2.4589,2.4596,5173200002.0
2007-07-27 09:45:00,2.4596,2.4599,2.4586,2.4599,5684400006.0
2007-07-27 09:50:00,2.4599,2.462,2.45945,2.4612,6153600004.0
2007-07-27 09:55:00,2.4612,2.4612,2.4592,2.4596,4621000003.0
2007-07-27 10:00:00,2.4596,2.4602,2.459,2.45995,3983899993.0
2007-07-27 10:05:00,2.4599,2.4599,2.4582,2.4597,6051500020.0
2007-07-27 10:10:00,2.4597,2.4602,2.45895,2.4594,5206300013.0
2007-07-27 10:15:00,2.45935,2.4605,2.4583,2.4602,5403000000.0
2007-07-27 10:20:00,2.4602,2.461,2.4596,2.4603,4463399995.0
2007-07-27 10:25:00,2.4604,2.462,2.4603,2.46065,6596300019.0
2007-07-27 10:30:00,2.4607,2.4619,2.4606,2.4614,4914200001.0
2007-07-27 10:35:00,2.4614,2.4619,2.4608,2.4608,4121000003.0
2007-07-27 10:40:00,2.4609,2.4645,2.4609,2.4641,7256200000.0
2007-07-27 10:45:00,2.464,2.4677,2.4637,2.46595,8405400010.0
2007-07-27 10:50:00,2.466,2.4671,2.4648,2.4667,7400400020.0
2007-07-27 10:55:00,2.4667,2.4674,2.4655,2.4668,6008200008.0
2007-07-27 11:00:00,2.4669,2.4676,2.4662,2.4668,4683000007.0
2007-07-27 11:05:00,2.4668,2.4677,2.4663,2.4675,3673799997.0
2007-07-27 11:10:00,2.4675,2.4682,2.4665,2.4667,6402900003.0
2007-07-27 11:15:00,2.4667,2.4677,2.4667,2.4673,3987200013.0
2007-07-27 11:20:00,2.4673,2.468,2.4662,2.4669,3147199990.0
2007-07-27 11:25:00,2.4669,2.4683,2.4662,2.4679,4061699998.0
2007-07-27 11:30:00,2.4678,2.468,2.4645,2.4659,6255499986.0
2007-07-27 11:35:00,2.4659,2.466,2.4627,2.4641,6078900005.0
2007-07-27 11:40:00,2.464,2.4649,2.4632,2.4644,5467299998.0
2007-07-27 11:45:00,2.4644,2.4662,2.4642,2.4661,4687499995.0
2007-07-27 11:50:00,2.4661,2.4665,2.4628,2.4633,5327300012.0
2007-07-27 11:55:00,2.4632,2.4648,2.4632,2.4643,4426200004.0
2007-07-27 12:00:00,2.4643,2.466,2.464,2.4655,4468799998.0
2007-07-27 12:05:00,2.4655,2.4665,2.465,2.46535,4583899999.0
2007-07-27 12:10:00,2.4654,2.4658,2.464,2.4643,3398499997.0
2007-07-27 12:15:00,2.4643,2.4651,2.46395,2.4648,3630299985.0
2007-07-27 12:20:00,2.4648,2.4661,2.4645,2.4653,2963099993.0
2007-07-27 12:25:00,2.4653,2.4655,2.4635,2.4646,5585999991.0
2007-07-27 12:30:00,2.4645,2.4649,2.4627,2.4633,4937799998.0
2007-07-27 12:35:00,2.4634,2.4635,2.4621,2.4629,3015600000.0
2007-07-27 12:40:00,2.4629,2.4635,2.4619,2.4622,3827599990.0
2007-07-27 12:45:00,2.4621,2.4636,2.4617,2.463,3420800004.0
2007-07-27 12:50:00,2.463,2.4633,2.4617,2.4623,3054999997.0
2007-07-27 12:55:00,2.4623,2.4625,2.461,2.4619,2971099993.0
2007-07-27 13:00:00,2.4619,2.4625,2.4593,2.4593,3426499998.0
2007-07-27 13:05:00,2.4593,2.4597,2.4566,2.4572,5036099999.0
2007-07-27 13:10:00,2.4572,2.4594,2.4568,2.4578,5093799993.0
2007-07-27 13:15:00,2.4578,2.4585,2.4573,2.45835,4351900003.0
2007-07-27 13:20:00,2.4583,2.4587,2.4567,2.45695,5997100008.0
2007-07-27 13:25:00,2.45695,2.459,2.4568,2.4589,4887199981.0
2007-07-27 13:30:00,2.4589,2.4606,2.4589,2.4597,4236499995.0
2007-07-27 13:35:00,2.4597,2.4599,2.4586,2.4592,3920599985.0
2007-07-27 13:40:00,2.4591,2.4594,2.4572,2.4572,4304099996.0
2007-07-27 13:45:00,2.4572,2.459,2.4572,2.4588,5374000001.0
2007-07-27 13:50:00,2.4588,2.4601,2.4583,2.4593,5097999993.0
2007-07-27 13:55:00,2.4593,2.4595,2.4584,2.4584,3713400010.0
2007-07-27 14:00:00,2.4584,2.4603,2.4583,2.4595,3917500017.0
2007-07-27 14:05:00,2.45945,2.4608,2.4593,2.4597,3107800002.0
2007-07-27 14:10:00,2.4597,2.4602,2.4585,2.459,2986500002.0
2007-07-27 14:15:00,2.4589,2.4601,2.4588,2.45935,4903999997.0
2007-07-27 14:20:00,2.4594,2.4597,2.4583,2.4597,4510300049.0
2007-07-27 14:25:00,2.4597,2.4603,2.4593,2.4594,4214500020.0
2007-07-27 14:30:00,2.4583,2.4623,2.4583,2.46175,6161300015.0
2007-07-27 14:35:00,2.4617,2.463,2.4609,2.4621,7075800008.0
2007-07-27 14:40:00,2.4621,2.4623,2.4602,2.461,5405900002.0
2007-07-27 14:45:00,2.461,2.463,2.4607,2.462,6417799999.0
2007-07-27 14:50:00,2.4619,2.4635,2.4618,2.4623,4805999990.0
2007-07-27 14:55:00,2.4623,2.4627,2.4604,2.4606,5392800011.0
2007-07-27 15:00:00,2.4606,2.4614,2.4597,2.4607,5300199990.0
2007-07-27 15:05:00,2.4607,2.4616,2.4604,2.4611,4197100011.0
2007-07-27 15:10:00,2.4611,2.4618,2.4599,2.46,4017300000.0
2007-07-27 15:15:00,2.4599,2.4605,2.4592,2.46,4510299999.0
2007-07-27 15:20:00,2.46,2.461,2.4598,2.4602,2438200003.0
2007-07-27 15:25:00,2.4601,2.4604,2.4592,2.4593,3549900002.0
2007-07-27 15:30:00,2.4593,2.4603,2.4587,2.4597,3065499992.0
2007-07-27 15:35:00,2.4597,2.4602,2.4588,2.4592,3690799978.0
2007-07-27 15:40:00,2.4592,2.4592,2.4582,2.459,2596799992.0
2007-07-27 15:45:00,2.459,2.4595,2.4578,2.4578,2539900002.0
2007-07-27 15:50:00,2.4578,2.4581,2.4549,2.4549,6177699983.0
2007-07-27 15:55:00,2.4549,2.4566,2.4546,2.456,5212600005.0
2007-07-27 16:00:00,2.4558,2.4564,2.4551,2.4552,4973299988.0
2007-07-27 16:05:00,2.4552,2.4559,2.4536,2.4556,8304300007.0
2007-07-27 16:10:00,2.4556,2.4587,2.4551,2.4575,6874999989.0
2007-07-27 16:15:00,2.45735,2.4601,2.45735,2.4593,6756200003.0
2007-07-27 16:20:00,2.4593,2.4594,2.4582,2.459,3549500002.0
2007-07-27 16:25:00,2.459,2.4592,2.4573,2.4576,4972900007.0
2007-07-27 16:30:00,2.4576,2.4586,2.4567,2.45805,3546899988.0
2007-07-27 16:35:00,2.45815,2.4582,2.4566,2.4577,3759899987.0
2007-07-27 16:40:00,2.4577,2.458,2.4569,2.4571,3286699990.0
2007-07-27 16:45:00,2.4571,2.4573,2.4562,2.4566,3468099995.0
2007-07-27 16:50:00,2.4566,2.4567,2.45335,2.4548,6036400000.0
2007-07-27 16:55:00,2.4548,2.4553,2.4531,2.4534,5154199996.0
2007-07-27 17:00:00,2.4535,2.4539,2.45245,2.4529,7053000009.0
2007-07-27 17:05:00,2.4528,2.4537,2.4514,2.4533,5496899988.0
2007-07-27 17:10:00,2.4533,2.4537,2.4519,2.4522,3159900007.0
2007-07-27 17:15:00,2.4522,2.4523,2.45015,2.4503,3146999991.0
2007-07-27 17:20:00,2.4503,2.45135,2.45015,2.4509,2352300001.0
2007-07-27 17:25:00,2.4506,2.4509,2.4504,2.4504,2042700002.0
2007-07-27 17:30:00,2.4505,2.4513,2.4499,2.4511,2457400005.0
2007-07-27 17:35:00,2.4511,2.452,2.4509,2.4519,2724800001.0
2007-07-27 17:40:00,2.4519,2.4524,2.45075,2.4509,2447200000.0
2007-07-27 17:45:00,2.451,2.4517,2.4504,2.45055,2568600003.0
2007-07-27 17:50:00,2.4506,2.4511,2.449,2.4492,1665300002.0
2007-07-27 17:55:00,2.4493,2.4501,2.4485,2.4496,2669999997.0
2007-07-27 18:00:00,2.4496,2.4501,2.4491,2.4497,1327900003.0
2007-07-27 18:05:00,2.4496,2.4502,2.4487,2.4495,1106100002.0
2007-07-27 18:10:00,2.4496,2.4498,2.4473,2.4482,3257099998.0
2007-07-27 18:15:00,2.4482,2.4504,2.4478,2.4498,2020799997.0
2007-07-27 18:20:00,2.4498,2.4515,2.4497,2.4509,2333500000.0
2007-07-27 18:25:00,2.4509,2.4513,2.4494,2.4501,1608100001.0
2007-07-27 18:30:00,2.4501,2.4507,2.4492,2.4492,1758700000.0
2007-07-27 18:35:00,2.4494,2.4494,2.4482,2.4492,2565700004.0
2007-07-27 18:40:00,2.4492,2.4512,2.4492,2.451,1281100001.0
2007-07-27 18:45:00,2.4511,2.4514,2.4497,2.4498,2108400001.0
2007-07-27 18:50:00,2.4497,2.4504,2.4495,2.4497,1116700000.0
2007-07-27 18:55:00,2.4496,2.4497,2.4485,2.4497,1853000000.0
2007-07-27 19:00:00,2.4495,2.45,2.4494,2.4496,1683799999.0
2007-07-27 19:05:00,2.4495,2.4496,2.449,2.4491,1233900000.0
2007-07-27 19:10:00,2.4491,2.4492,2.4479,2.448,1304400000.0
2007-07-27 19:15:00,2.4479,2.4491,2.4475,2.4483,1119400000.0
2007-07-27 19:20:00,2.4484,2.4493,2.44805,2.4484,1544500001.0
2007-07-27 19:25:00,2.4483,2.4487,2.44754,2.4479,1006799998.0
2007-07-27 19:30:00,2.4483,2.4485,2.4479,2.4483,741099999.0
2007-07-27 19:35:00,2.4483,2.4491,2.4483,2.449,337500000.0
2007-07-27 19:40:00,2.4489,2.4496,2.4488,2.449,1162099997.0
2007-07-27 19:45:00,2.4492,2.4502,2.4489,2.4501,2058399999.0
2007-07-27 19:50:00,2.4501,2.4507,2.4497,2.4506,1142300000.0
2007-07-27 19:55:00,2.4506,2.4508,2.4501,2.4503,1593600000.0
2007-07-27 20:00:00,2.4503,2.4508,2.4499,2.4503,959300000.0
2007-07-27 20:05:00,2.4503,2.4508,2.4502,2.4504,525399999.0
2007-07-27 20:10:00,2.4504,2.4508,2.4495,2.4499,826300000.0
2007-07-27 20:15:00,2.4499,2.4511,2.4497,2.4507,935500000.0
2007-07-27 20:20:00,2.4509,2.4516,2.4509,2.4509,952500000.0
2007-07-27 20:25:00,2.451,2.4512,2.45015,2.4504,1103900000.0
2007-07-27 20:30:00,2.4504,2.4506,2.4498,2.4502,1547699998.0
2007-07-27 20:35:00,2.4502,2.4508,2.44985,2.4501,965600001.0
2007-07-27 20:40:00,2.4499,2.4507,2.44955,2.4499,1038599999.0
2007-07-27 20:45:00,2.4497,2.4506,2.4497,2.4504,1127300000.0
2007-07-27 20:50:00,2.4504,2.4504,2.4493,2.4493,1228900000.0
2007-07-27 20:55:00,2.4493,2.4503,2.449,2.45,1463800000.0
2007-07-27 21:00:00,2.45,2.4501,2.449,2.4499,1668900000.0
2007-07-27 21:05:00,2.4499,2.4508,2.4497,2.4505,891300001.0
2007-07-27 21:10:00,2.4505,2.4506,2.4501,2.4501,472000000.0
2007-07-27 21:15:00,2.4501,2.4501,2.4496,2.4501,522000000.0
2007-07-27 21:20:00,2.4501,2.4503,2.4495,2.4498,728300000.0
2007-07-27 21:25:00,2.4497,2.4503,2.4492,2.4503,649700000.0
2007-07-27 21:30:00,2.4503,2.4505,2.4488,2.4493,1132600000.0
2007-07-27 21:35:00,2.4492,2.4492,2.4486,2.44875,453000000.0
2007-07-27 21:40:00,2.449,2.4492,2.448,2.4481,588000000.0
2007-07-27 21:45:00,2.4482,2.4486,2.4478,2.4482,1448100001.0
2007-07-27 21:50:00,2.4482,2.4489,2.4478,2.4485,252700000.0
2007-07-27 21:55:00,2.4485,2.4492,2.4481,2.4483,496100000.0
2007-07-27 22:00:00,2.4483,2.449,2.4479,2.448,1166400000.0
2007-07-27 22:05:00,2.4481,2.4488,2.4471,2.4476,1388200000.0
2007-07-27 22:10:00,2.4474,2.4481,2.4469,2.4472,1267100000.0
2007-07-27 22:15:00,2.4471,2.4477,2.4465,2.44675,1022800000.0
2007-07-27 22:20:00,2.44675,2.4468,2.4457,2.44635,674000000.0
2007-07-27 22:25:00,2.4463,2.4474,2.4462,2.4472,565500000.0
2007-07-27 22:30:00,2.4471,2.4473,2.4458,2.4459,598000000.0
2007-07-27 22:35:00,2.4458,2.4463,2.4457,2.446,268800000.0
2007-07-27 22:40:00,2.446,2.4466,2.4455,2.4461,428300000.0
2007-07-27 22:45:00,2.4461,2.4462,2.4441,2.4441,550900000.0
2007-07-27 22:50:00,2.4441,2.4456,2.4438,2.4453,1320900000.0
2007-07-27 22:55:00,2.4452,2.4463,2.4436,2.4463,637400000.0
2007-07-29 23:00:00,2.4452,2.4456,2.4451,2.4452,107100000.0
2007-07-29 23:05:00,2.4452,2.4456,2.4448,2.4449,171900000.0
2007-07-29 23:10:00,2.4449,2.4452,2.4444,2.4448,96200000.0
2007-07-29 23:15:00,2.4448,2.4449,2.4437,2.4445,116700000.0
2007-07-29 23:20:00,2.4446,2.4447,2.4439,2.4447,148900000.0
2007-07-29 23:25:00,2.4448,2.4449,2.4422,2.4429,671600000.0
2007-07-29 23:30:00,2.443,2.443,2.442,2.4427,357400000.0
2007-07-29 23:35:00,2.4427,2.4431,2.4423,2.4431,241900000.0
2007-07-29 23:40:00,2.4428,2.443,2.4419,2.4425,483700000.0
2007-07-29 23:45:00,2.4428,2.4429,2.442,2.4422,239500000.0
2007-07-29 23:50:00,2.442,2.4423,2.4414,2.4414,427700000.0
2007-07-29 23:55:00,2.4414,2.4421,2.4414,2.4416,82100000.0
2007-07-30 00:00:00,2.4417,2.4428,2.4411,2.4422,366900000.0
2007-07-30 00:05:00,2.4422,2.4432,2.4421,2.4431,292600000.0
2007-07-30 00:10:00,2.443,2.4441,2.4429,2.443,387000000.0
2007-07-30 00:15:00,2.443,2.443,2.4424,2.4425,295900000.0
2007-07-30 00:20:00,2.4425,2.4426,2.4405,2.4411,339700000.0
2007-07-30 00:25:00,2.4411,2.4447,2.4407,2.4445,599500000.0
2007-07-30 00:30:00,2.4446,2.4452,2.4407,2.4417,953600000.0
2007-07-30 00:35:00,2.4413,2.4452,2.4412,2.4443,640700000.0
2007-07-30 00:40:00,2.4448,2.4456,2.4411,2.4448,730000000.0
2007-07-30 00:45:00,2.445,2.4451,2.4432,2.444,736700000.0
2007-07-30 00:50:00,2.444,2.4457,2.444,2.4456,466900000.0
2007-07-30 00:55:00,2.4456,2.4458,2.4437,2.4444,669600000.0
2007-07-30 01:00:00,2.4445,2.445,2.4435,2.4435,621700000.0
2007-07-30 01:05:00,2.4432,2.4447,2.4421,2.4421,1046100000.0
2007-07-30 01:10:00,2.4422,2.4428,2.4417,2.4423,716300000.0
2007-07-30 01:15:00,2.4423,2.4424,2.4414,2.4415,203800000.0
2007-07-30 01:20:00,2.4414,2.442,2.4413,2.4417,191000000.0
2007-07-30 01:25:00,2.4418,2.4419,2.4411,2.4417,191800000.0
2007-07-30 01:30:00,2.4417,2.442,2.4411,2.4414,654100000.0
2007-07-30 01:35:00,2.4414,2.4415,2.4404,2.4409,899000000.0
2007-07-30 01:40:00,2.4409,2.44095,2.4405,2.4408,458400000.0
2007-07-30 01:45:00,2.4408,2.441,2.4388,2.4388,768100000.0
2007-07-30 01:50:00,2.4388,2.44,2.4388,2.4396,516500001.0
2007-07-30 01:55:00,2.4398,2.44,2.43895,2.43905,738400000.0
2007-07-30 02:00:00,2.439,2.441,2.4388,2.4404,1008100000.0
2007-07-30 02:05:00,2.4404,2.4426,2.4398,2.442,1757399999.0
2007-07-30 02:10:00,2.4418,2.4425,2.4418,2.4423,1431700001.0
2007-07-30 02:15:00,2.4422,2.4428,2.4422,2.4426,539200000.0
2007-07-30 02:20:00,2.4425,2.4432,2.4422,2.4429,764100000.0
2007-07-30 02:25:00,2.44285,2.44285,2.4417,2.4427,1290799999.0
2007-07-30 02:30:00,2.4428,2.4435,2.44195,2.44255,1042800000.0
2007-07-30 02:35:00,2.4426,2.4431,2.4419,2.4425,2280400000.0
2007-07-30 02:40:00,2.4425,2.4431,2.4421,2.4423,1006200000.0
2007-07-30 02:45:00,2.4423,2.4423,2.4411,2.4414,2479699997.0
2007-07-30 02:50:00,2.4413,2.4416,2.4402,2.44145,1760399999.0
2007-07-30 02:55:00,2.44155,2.4416,2.44075,2.44135,1660400000.0
2007-07-30 03:00:00,2.4414,2.4424,2.4408,2.4419,1792800001.0
2007-07-30 03:05:00,2.4417,2.442,2.441,2.44125,1292600000.0
2007-07-30 03:10:00,2.44125,2.4418,2.4411,2.4414,655800000.0
2007-07-30 03:15:00,2.4414,2.4422,2.44095,2.44115,1173500000.0
2007-07-30 03:20:00,2.44115,2.44115,2.4406,2.44095,1316500000.0
2007-07-30 03:25:00,2.441,2.4416,2.4406,2.4409,1505200000.0
2007-07-30 03:30:00,2.441,2.4413,2.4407,2.4411,682500000.0
2007-07-30 03:35:00,2.4411,2.4422,2.441,2.4422,328400000.0
2007-07-30 03:40:00,2.4422,2.44285,2.4419,2.4419,597300000.0
2007-07-30 03:45:00,2.4419,2.4423,2.4416,2.4423,626000000.0
2007-07-30 03:50:00,2.4423,2.4427,2.4422,2.4425,430400000.0
2007-07-30 03:55:00,2.4423,2.4429,2.4422,2.4425,251000000.0
2007-07-30 04:00:00,2.4426,2.443,2.4422,2.4422,803200000.0
2007-07-30 04:05:00,2.4423,2.4427,2.4422,2.4426,427400000.0
2007-07-30 04:10:00,2.4426,2.4426,2.4416,2.4418,871100001.0
2007-07-30 04:15:00,2.4418,2.4421,2.4412,2.4416,540600000.0
2007-07-30 04:20:00,2.4415,2.4427,2.4415,2.4419,443500000.0
2007-07-30 04:25:00,2.4419,2.4427,2.4417,2.4419,657500001.0
2007-07-30 04:30:00,2.4419,2.4422,2.4413,2.4415,679299998.0
2007-07-30 04:35:00,2.4417,2.4421,2.4414,2.4417,758500000.0
2007-07-30 04:40:00,2.4417,2.4417,2.4406,2.4407,378600000.0
2007-07-30 04:45:00,2.4407,2.4413,2.4393,2.4399,618600000.0
2007-07-30 04:50:00,2.44,2.4404,2.4396,2.4401,606100000.0
2007-07-30 04:55:00,2.44,2.4413,2.4397,2.4403,810100000.0
2007-07-30 05:00:00,2.4403,2.4404,2.4397,2.4399,675000000.0
2007-07-30 05:05:00,2.4399,2.4406,2.4398,2.4402,263000000.0
2007-07-30 05:10:00,2.4402,2.4406,2.4399,2.4402,293600000.0
2007-07-30 05:15:00,2.4402,2.4415,2.4402,2.44125,370700000.0
2007-07-30 05:20:00,2.44125,2.4419,2.4411,2.4414,430700000.0
2007-07-30 05:25:00,2.4414,2.4418,2.4412,2.4417,407600000.0
2007-07-30 05:30:00,2.4417,2.442,2.4416,2.4419,186400000.0
2007-07-30 05:35:00,2.4419,2.4419,2.4411,2.4412,457700000.0
2007-07-30 05:40:00,2.4412,2.44175,2.441,2.4414,185200000.0
2007-07-30 05:45:00,2.44135,2.442,2.4411,2.44135,385800000.0
2007-07-30 05:50:00,2.44135,2.4429,2.4413,2.4425,689000000.0
2007-07-30 05:55:00,2.44255,2.4429,2.44255,2.4427,174800000.0
2007-07-30 06:00:00,2.4427,2.4431,2.4424,2.443,274300000.0
2007-07-30 06:05:00,2.4427,2.4435,2.4427,2.4433,333000000.0
2007-07-30 06:10:00,2.4433,2.4434,2.4424,2.4427,631500000.0
2007-07-30 06:15:00,2.4425,2.4432,2.442,2.4429,1019300000.0
2007-07-30 06:20:00,2.4428,2.4435,2.4418,2.4419,563400000.0
2007-07-30 06:25:00,2.44205,2.4428,2.4417,2.442,1872599999.0
2007-07-30 06:30:00,2.442,2.4427,2.442,2.4422,512700000.0
2007-07-30 06:35:00,2.4422,2.4427,2.4399,2.44,1977499999.0
2007-07-30 06:40:00,2.44,2.4413,2.4398,2.4407,1144800000.0
2007-07-30 06:45:00,2.4407,2.4409,2.4401,2.4403,649200000.0
2007-07-30 06:50:00,2.4402,2.4408,2.44,2.4408,340400000.0
2007-07-30 06:55:00,2.4407,2.4424,2.4404,2.4413,1395599998.0
2007-07-30 07:00:00,2.4414,2.4435,2.4413,2.4435,978000000.0
2007-07-30 07:05:00,2.4435,2.4435,2.44285,2.44315,314600000.0
2007-07-30 07:10:00,2.4432,2.4445,2.4429,2.4439,677099999.0
2007-07-30 07:15:00,2.4439,2.444,2.4432,2.4437,614600000.0
2007-07-30 07:20:00,2.4437,2.444,2.44305,2.4433,595600000.0
2007-07-30 07:25:00,2.4434,2.4435,2.4428,2.4428,692900001.0
2007-07-30 07:30:00,2.4428,2.4428,2.4411,2.4414,1368700000.0
2007-07-30 07:35:00,2.4414,2.4414,2.4407,2.4412,1420200000.0
2007-07-30 07:40:00,2.4412,2.4428,2.4412,2.44235,877200000.0
2007-07-30 07:45:00,2.4425,2.4431,2.4417,2.44285,1234100001.0
2007-07-30 07:50:00,2.4429,2.4436,2.442,2.442,1299900001.0
2007-07-30 07:55:00,2.442,2.4432,2.442,2.4426,1238600001.0
2007-07-30 08:00:00,2.4426,2.443,2.4413,2.4417,2202500000.0
2007-07-30 08:05:00,2.4417,2.4421,2.441,2.4418,2294500007.0
2007-07-30 08:10:00,2.4418,2.4423,2.4413,2.4421,2527900005.0
2007-07-30 08:15:00,2.4421,2.4421,2.4407,2.4413,1816800000.0
2007-07-30 08:20:00,2.4413,2.4429,2.441,2.4423,2684199996.0
2007-07-30 08:25:00,2.4423,2.4433,2.44185,2.4422,2400600001.0
2007-07-30 08:30:00,2.4422,2.4427,2.4413,2.4415,2830600000.0
2007-07-30 08:35:00,2.4415,2.4421,2.4411,2.4418,3729000010.0
2007-07-30 08:40:00,2.4418,2.4428,2.4412,2.4418,3734600005.0
2007-07-30 08:45:00,2.4417,2.4425,2.441,2.4417,4728700015.0
2007-07-30 08:50:00,2.4417,2.4421,2.4411,2.4417,3875600003.0
2007-07-30 08:55:00,2.4417,2.4429,2.4416,2.4427,2176899998.0
2007-07-30 09:00:00,2.4427,2.4439,2.442,2.4438,4516100000.0
2007-07-30 09:05:00,2.4437,2.4447,2.4436,2.4445,2236099999.0
2007-07-30 09:10:00,2.4445,2.4458,2.444,2.4455,3863799996.0
2007-07-30 09:15:00,2.4456,2.4456,2.4435,2.4438,5132400000.0
2007-07-30 09:20:00,2.4438,2.4443,2.4422,2.4427,3340499996.0
2007-07-30 09:25:00,2.4427,2.4436,2.4421,2.4433,3431800001.0
2007-07-30 09:30:00,2.4433,2.4435,2.4421,2.4426,4241300007.0
2007-07-30 09:35:00,2.4426,2.4449,2.4426,2.4446,3846699995.0
2007-07-30 09:40:00,2.4447,2.4448,2.4436,2.4438,5015699994.0
2007-07-30 09:45:00,2.4438,2.4453,2.4437,2.4444,4018000004.0
2007-07-30 09:50:00,2.4444,2.4456,2.4439,2.4456,3364800007.0
2007-07-30 09:55:00,2.4456,2.4468,2.44465,2.4465,4204999998.0
2007-07-30 10:00:00,2.4465,2.4475,2.446,2.4466,2954100003.0
2007-07-30 10:05:00,2.4466,2.4466,2.4451,2.4455,4522099992.0
2007-07-30 10:10:00,2.4455,2.4455,2.4445,2.4447,3353200003.0
2007-07-30 10:15:00,2.4447,2.4455,2.4445,2.4449,2857000002.0
2007-07-30 10:20:00,2.4449,2.4452,2.4439,2.4442,2633799997.0
2007-07-30 10:25:00,2.4442,2.4442,2.4422,2.4424,2393000002.0
2007-07-30 10:30:00,2.4424,2.4442,2.4422,2.4439,2754099988.0
2007-07-30 10:35:00,2.4439,2.4441,2.44325,2.4437,1692899999.0
2007-07-30 10:40:00,2.4437,2.4439,2.4433,2.4434,2010500001.0
2007-07-30 10:45:00,2.4434,2.4438,2.4431,2.4435,1402500005.0
2007-07-30 10:50:00,2.4435,2.4435,2.4405,2.4408,3290099999.0
2007-07-30 10:55:00,2.4408,2.4408,2.4398,2.4402,4871000001.0
2007-07-30 11:00:00,2.4402,2.4405,2.4383,2.43855,4329299993.0
2007-07-30 11:05:00,2.43855,2.4398,2.4385,2.4389,2850199996.0
2007-07-30 11:10:00,2.4389,2.4391,2.4372,2.4377,3626299996.0
2007-07-30 11:15:00,2.4376,2.4382,2.4371,2.4377,3725499994.0
2007-07-30 11:20:00,2.4377,2.4384,2.437,2.4384,3532699990.0
2007-07-30 11:25:00,2.4383,2.4384,2.4373,2.4376,1436500003.0
2007-07-30 11:30:00,2.4376,2.4384,2.4373,2.4383,2327400001.0
2007-07-30 11:35:00,2.4382,2.43865,2.4377,2.4382,2598899995.0
2007-07-30 11:40:00,2.4382,2.4383,2.4376,2.4382,2503999990.0
2007-07-30 11:45:00,2.4382,2.4384,2.4374,2.4375,2615000006.0
2007-07-30 11:50:00,2.4375,2.4378,2.4366,2.4369,3478999998.0
2007-07-30 11:55:00,2.4369,2.4372,2.4359,2.4359,3007599993.0
2007-07-30 12:00:00,2.436,2.4365,2.4354,2.4364,3461699999.0
2007-07-30 12:05:00,2.4364,2.4377,2.4364,2.437,3429499999.0
2007-07-30 12:10:00,2.4368,2.4377,2.4367,2.4374,2593600006.0
2007-07-30 12:15:00,2.4373,2.4374,2.4365,2.4368,1857199999.0
2007-07-30 12:20:00,2.4368,2.4369,2.4352,2.4352,3229199996.0
2007-07-30 12:25:00,2.4353,2.4353,2.4335,2.4341,4352099991.0
2007-07-30 12:30:00,2.4341,2.4341,2.4325,2.43285,4134100011.0
2007-07-30 12:35:00,2.43285,2.4333,2.432,2.4322,3279999995.0
2007-07-30 12:40:00,2.4322,2.4327,2.4315,2.4321,4607999988.0
2007-07-30 12:45:00,2.4321,2.433,2.432,2.4322,2960300000.0
2007-07-30 12:50:00,2.43225,2.4326,2.4304,2.4309,5435600002.0
2007-07-30 12:55:00,2.4309,2.4325,2.43085,2.4323,3406999995.0
2007-07-30 13:00:00,2.4323,2.4334,2.43195,2.4333,2400499999.0
2007-07-30 13:05:00,2.4333,2.4339,2.433,2.4337,2953600005.0
2007-07-30 13:10:00,2.4338,2.434,2.4328,2.4332,3339899999.0
2007-07-30 13:15:00,2.4332,2.434,2.433,2.4336,4201400008.0
2007-07-30 13:20:00,2.4337,2.4341,2.4325,2.4328,2081500002.0
2007-07-30 13:25:00,2.4328,2.4333,2.4324,2.4327,1658200001.0
2007-07-30 13:30:00,2.4326,2.4347,2.4326,2.43375,2914399994.0
2007-07-30 13:35:00,2.4338,2.4342,2.4334,2.4336,2959299997.0
2007-07-30 13:40:00,2.4336,2.4344,2.433,2.4341,2129000005.0
2007-07-30 13:45:00,2.4341,2.4348,2.43385,2.4344,2430899998.0
2007-07-30 13:50:00,2.4345,2.4348,2.4337,2.4346,3907200007.0
2007-07-30 13:55:00,2.4346,2.435,2.4338,2.4341,3378100006.0
2007-07-30 14:00:00,2.4341,2.4343,2.4334,2.4337,4563199988.0
2007-07-30 14:05:00,2.4336,2.4347,2.4334,2.4334,1765800002.0
2007-07-30 14:10:00,2.4334,2.4341,2.4333,2.4337,3274299984.0
2007-07-30 14:15:00,2.434,2.4342,2.4328,2.4332,3828099992.0
2007-07-30 14:20:00,2.4333,2.4345,2.4331,2.4342,5183099990.0
2007-07-30 14:25:00,2.4342,2.4347,2.4338,2.434,2448700008.0
2007-07-30 14:30:00,2.434,2.4359,2.4334,2.4357,3533300006.0
2007-07-30 14:35:00,2.4357,2.4382,2.4357,2.4372,3591499997.0
2007-07-30 14:40:00,2.43715,2.4376,2.43585,2.4363,3465199990.0
2007-07-30 14:45:00,2.4363,2.4368,2.4355,2.4362,3345799995.0
2007-07-30 14:50:00,2.4362,2.4369,2.4354,2.4368,3268199995.0
2007-07-30 14:55:00,2.4368,2.4382,2.4364,2.4382,3900099993.0
2007-07-30 15:00:00,2.438,2.4392,2.4377,2.4388,4387999992.0
2007-07-30 15:05:00,2.4388,2.439,2.4376,2.4378,3787500001.0
2007-07-30 15:10:00,2.4379,2.4379,2.43645,2.4372,4525900001.0
2007-07-30 15:15:00,2.4372,2.4375,2.4362,2.4364,3642799991.0
2007-07-30 15:20:00,2.4364,2.4368,2.4359,2.4364,3460799994.0
2007-07-30 15:25:00,2.4364,2.4369,2.4358,2.4364,3870200002.0
2007-07-30 15:30:00,2.4363,2.4375,2.4363,2.4371,5974699993.0
2007-07-30 15:35:00,2.4371,2.4372,2.4354,2.4355,3179000000.0
2007-07-30 15:40:00,2.4355,2.4356,2.434,2.4351,4069700004.0
2007-07-30 15:45:00,2.4352,2.4361,2.43505,2.4357,4461599996.0
2007-07-30 15:50:00,2.4357,2.4359,2.434,2.434,3988199996.0
2007-07-30 15:55:00,2.434,2.4355,2.4337,2.4353,3850799998.0
2007-07-30 16:00:00,2.4353,2.4368,2.4348,2.4366,5854499997.0
2007-07-30 16:05:00,2.4366,2.4373,2.4358,2.4367,4180299989.0
2007-07-30 16:10:00,2.4367,2.4369,2.4348,2.4348,4696900004.0
2007-07-30 16:15:00,2.4347,2.4348,2.434,2.4347,2869599999.0
2007-07-30 16:20:00,2.4347,2.4349,2.434,2.4345,2519999996.0
2007-07-30 16:25:00,2.4345,2.4345,2.4335,2.43365,4759199991.0
2007-07-30 16:30:00,2.43365,2.4338,2.4323,2.433,4624500010.0
2007-07-30 16:35:00,2.433,2.4336,2.4327,2.4335,3991299992.0
2007-07-30 16:40:00,2.4336,2.4339,2.4326,2.4338,2973100005.0
2007-07-30 16:45:00,2.4337,2.4342,2.4329,2.4334,2658800001.0
2007-07-30 16:50:00,2.4334,2.4339,2.4331,2.43365,3214399994.0
2007-07-30 16:55:00,2.43365,2.4338,2.4326,2.4326,3177500005.0
2007-07-30 17:00:00,2.4326,2.4333,2.4322,2.4332,3169299994.0
2007-07-30 17:05:00,2.4331,2.4332,2.4321,2.4322,3116800009.0
2007-07-30 17:10:00,2.4322,2.4326,2.4312,2.4324,3963200008.0
2007-07-30 17:15:00,2.4324,2.4332,2.4317,2.4329,2805000002.0
2007-07-30 17:20:00,2.433,2.4331,2.4323,2.43265,2996600002.0
2007-07-30 17:25:00,2.4327,2.4331,2.4324,2.4326,2502200000.0
2007-07-30 17:30:00,2.4327,2.4329,2.4314,2.4316,1942300002.0
2007-07-30 17:35:00,2.4316,2.4322,2.4312,2.4319,1567800000.0
2007-07-30 17:40:00,2.4316,2.432,2.4305,2.431,2726900005.0
2007-07-30 17:45:00,2.431,2.4312,2.4302,2.4309,1881200006.0
2007-07-30 17:50:00,2.4309,2.4311,2.4304,2.4311,929800000.0
2007-07-30 17:55:00,2.4311,2.4318,2.4309,2.4314,2656799995.0
2007-07-30 18:00:00,2.4312,2.4318,2.4312,2.4314,1142099998.0
2007-07-30 18:05:00,2.4314,2.432,2.4311,2.4315,1544600001.0
2007-07-30 18:10:00,2.4317,2.4317,2.4307,2.4307,507600000.0
2007-07-30 18:15:00,2.4307,2.4316,2.4305,2.4314,1586899998.0
2007-07-30 18:20:00,2.4314,2.4314,2.4304,2.4306,1027699998.0
2007-07-30 18:25:00,2.4307,2.4316,2.4307,2.4315,575200000.0
2007-07-30 18:30:00,2.4315,2.4318,2.4313,2.4315,417500000.0
2007-07-30 18:35:00,2.4316,2.4325,2.4314,2.4323,779100000.0
2007-07-30 18:40:00,2.4323,2.4327,2.432,2.4322,1426599999.0
2007-07-30 18:45:00,2.4322,2.4323,2.4316,2.4323,808600001.0
2007-07-30 18:50:00,2.4323,2.4328,2.432,2.4326,1038499999.0
2007-07-30 18:55:00,2.4326,2.433,2.4322,2.4326,1389399998.0
2007-07-30 19:00:00,2.4326,2.4331,2.4324,2.4327,721000000.0
2007-07-30 19:05:00,2.4329,2.4335,2.4326,2.4333,1262200000.0
2007-07-30 19:10:00,2.4333,2.4342,2.4333,2.4335,1369800000.0
2007-07-30 19:15:00,2.4335,2.434,2.4334,2.4337,509600000.0
2007-07-30 19:20:00,2.4338,2.4344,2.4336,2.4337,1036499999.0
2007-07-30 19:25:00,2.4339,2.4345,2.4336,2.4343,1149999999.0
2007-07-30 19:30:00,2.4344,2.4345,2.4332,2.4341,824900000.0
2007-07-30 19:35:00,2.4341,2.4343,2.4339,2.4342,949299997.0
2007-07-30 19:40:00,2.4342,2.4349,2.4342,2.4349,649800000.0
2007-07-30 19:45:00,2.4349,2.4355,2.4344,2.4352,1012200002.0
2007-07-30 19:50:00,2.4352,2.4355,2.4346,2.4349,1336999998.0
2007-07-30 19:55:00,2.4348,2.4351,2.4344,2.4345,731800000.0
2007-07-30 20:00:00,2.4345,2.4346,2.43395,2.4343,1185899996.0
2007-07-30 20:05:00,2.4343,2.4349,2.43415,2.4346,932900000.0
2007-07-30 20:10:00,2.4346,2.4348,2.4342,2.4344,931900000.0
2007-07-30 20:15:00,2.4344,2.435,2.4344,2.4349,354900000.0
2007-07-30 20:20:00,2.4349,2.4349,2.4345,2.4345,269400000.0
2007-07-30 20:25:00,2.4345,2.4348,2.4343,2.4348,450099999.0
2007-07-30 20:30:00,2.4348,2.4352,2.4338,2.4339,1034300000.0
2007-07-30 20:35:00,2.4339,2.4344,2.43306,2.4344,739300000.0
2007-07-30 20:40:00,2.4344,2.4346,2.4337,2.4345,883900001.0
2007-07-30 20:45:00,2.4345,2.4345,2.4337,2.4345,1429200003.0
2007-07-30 20:50:00,2.4345,2.4347,2.4336,2.4339,1016100000.0
2007-07-30 20:55:00,2.4339,2.4348,2.4338,2.434,1386700000.0
2007-07-30 21:00:00,2.434,2.4343,2.4332,2.4336,1666700000.0
2007-07-30 21:05:00,2.4336,2.4346,2.4333,2.4343,1441599999.0
2007-07-30 21:10:00,2.4343,2.435,2.4336,2.435,1707100004.0
2007-07-30 21:15:00,2.435,2.4358,2.4348,2.4358,1721400002.0
2007-07-30 21:20:00,2.4358,2.436,2.4354,2.4356,1026099997.0
2007-07-30 21:25:00,2.4357,2.4364,2.4353,2.4362,2106600008.0
2007-07-30 21:30:00,2.4362,2.437,2.4359,2.43665,2153200004.0
2007-07-30 21:35:00,2.4365,2.4372,2.4365,2.4369,963700000.0
2007-07-30 21:40:00,2.4369,2.4382,2.4368,2.4371,1641800001.0
2007-07-30 21:45:00,2.4371,2.4373,2.4362,2.4371,1169200000.0
2007-07-30 21:50:00,2.437,2.4373,2.4361,2.4369,743200001.0
2007-07-30 21:55:00,2.4369,2.4378,2.4364,2.4375,708800000.0
2007-07-30 22:00:00,2.4375,2.4379,2.4373,2.4377,349500000.0
2007-07-30 22:05:00,2.4377,2.4379,2.4374,2.4376,336400000.0
2007-07-30 22:10:00,2.4376,2.4378,2.4375,2.4376,304000000.0
2007-07-30 22:15:00,2.4376,2.4378,2.4376,2.4377,340600000.0
2007-07-30 22:20:00,2.4374,2.4378,2.4373,2.4377,388800000.0
2007-07-30 22:25:00,2.4374,2.4377,2.4371,2.4371,142700000.0
2007-07-30 22:30:00,2.4371,2.4373,2.43675,2.4371,561000000.0
2007-07-30 22:35:00,2.4369,2.4373,2.4367,2.4368,345400000.0
2007-07-30 22:40:00,2.4368,2.4369,2.4364,2.4366,300200000.0
2007-07-30 22:45:00,2.4366,2.4373,2.4364,2.4373,119000000.0
2007-07-30 22:50:00,2.4373,2.4379,2.4362,2.4364,542900000.0
2007-07-30 22:55:00,2.4363,2.4363,2.4351,2.4351,735800000.0
2007-07-30 23:00:00,2.4348,2.4353,2.4348,2.4349,261100000.0
2007-07-30 23:05:00,2.4349,2.4356,2.4346,2.4353,509800000.0
2007-07-30 23:10:00,2.4353,2.436,2.4348,2.4353,723700000.0
2007-07-30 23:15:00,2.43525,2.4353,2.4336,2.434,1434200000.0
2007-07-30 23:20:00,2.434,2.4348,2.434,2.4348,510800000.0
2007-07-30 23:25:00,2.4348,2.4354,2.4342,2.4352,508500000.0
2007-07-30 23:30:00,2.4352,2.4352,2.4345,2.4347,821100000.0
2007-07-30 23:35:00,2.4347,2.4349,2.4339,2.4345,477600000.0
2007-07-30 23:40:00,2.4342,2.4348,2.4341,2.4348,674399999.0
2007-07-30 23:45:00,2.4346,2.4354,2.4346,2.43505,531500000.0
2007-07-30 23:50:00,2.435,2.4356,2.435,2.4353,254600000.0
2007-07-30 23:55:00,2.4353,2.4364,2.43515,2.43625,876100000.0
2007-07-31 00:00:00,2.4363,2.4372,2.4361,2.4368,1112000000.0
2007-07-31 00:05:00,2.4372,2.4385,2.4371,2.4373,1827000000.0
2007-07-31 00:10:00,2.4373,2.4391,2.437,2.4381,2486300001.0
2007-07-31 00:15:00,2.4382,2.43875,2.4381,2.4385,744200000.0
2007-07-31 00:20:00,2.4384,2.4391,2.4383,2.439,872600000.0
2007-07-31 00:25:00,2.4391,2.44,2.439,2.4398,955099999.0
2007-07-31 00:30:00,2.4398,2.44065,2.4398,2.44065,638400000.0
2007-07-31 00:35:00,2.44065,2.441,2.4394,2.44,1087100000.0
2007-07-31 00:40:00,2.44,2.4401,2.4391,2.4393,707400000.0
2007-07-31 00:45:00,2.4393,2.4397,2.4384,2.4396,1112900000.0
2007-07-31 00:50:00,2.4396,2.44,2.4395,2.4396,524100000.0
2007-07-31 00:55:00,2.4396,2.4399,2.43925,2.4395,567800000.0
2007-07-31 01:00:00,2.4394,2.44075,2.4394,2.44075,764700000.0
2007-07-31 01:05:00,2.44085,2.442,2.4407,2.442,1626899994.0
2007-07-31 01:10:00,2.442,2.4421,2.4405,2.4408,2675599998.0
2007-07-31 01:15:00,2.4407,2.44135,2.4404,2.4406,2323600004.0
2007-07-31 01:20:00,2.4407,2.44275,2.44065,2.4424,1598600000.0
2007-07-31 01:25:00,2.4424,2.44245,2.4416,2.4417,859900000.0
2007-07-31 01:30:00,2.4417,2.4421,2.4414,2.4417,906600000.0
2007-07-31 01:35:00,2.4417,2.4424,2.4417,2.44195,849900000.0
2007-07-31 01:40:00,2.44195,2.4424,2.4416,2.4418,977800000.0
2007-07-31 01:45:00,2.4418,2.4424,2.4415,2.4424,892600000.0
2007-07-31 01:50:00,2.4425,2.4427,2.4419,2.4424,684000000.0
2007-07-31 01:55:00,2.4424,2.4425,2.4417,2.44195,827400000.0
2007-07-31 02:00:00,2.442,2.4425,2.4415,2.4422,1071700000.0
2007-07-31 02:05:00,2.4422,2.4422,2.4408,2.44135,1095500000.0
2007-07-31 02:10:00,2.441,2.4413,2.4408,2.4408,951700000.0
2007-07-31 02:15:00,2.44105,2.4414,2.4406,2.44075,773200000.0
2007-07-31 02:20:00,2.44075,2.4412,2.4405,2.4406,828300000.0
2007-07-31 02:25:00,2.4406,2.4414,2.4402,2.4411,1193500000.0
2007-07-31 02:30:00,2.4411,2.44205,2.4408,2.4417,1226400000.0
2007-07-31 02:35:00,2.4419,2.4419,2.4413,2.44145,627400000.0
2007-07-31 02:40:00,2.4414,2.4416,2.441,2.4412,1039100000.0
2007-07-31 02:45:00,2.4412,2.4418,2.4407,2.4412,718200000.0
2007-07-31 02:50:00,2.44115,2.44115,2.4404,2.4404,902400000.0
2007-07-31 02:55:00,2.4407,2.4412,2.4399,2.44075,1522199999.0
2007-07-31 03:00:00,2.44075,2.4415,2.44055,2.4411,1648400000.0
2007-07-31 03:05:00,2.4412,2.4423,2.4411,2.4415,768000000.0
2007-07-31 03:10:00,2.4416,2.4419,2.4411,2.4414,616200001.0
2007-07-31 03:15:00,2.4414,2.4417,2.4408,2.44145,1136000006.0
2007-07-31 03:20:00,2.4415,2.4419,2.4413,2.4418,236300000.0
2007-07-31 03:25:00,2.4418,2.4419,2.441,2.4411,521200000.0
2007-07-31 03:30:00,2.4413,2.4418,2.441,2.4413,795500000.0
2007-07-31 03:35:00,2.4414,2.4422,2.441,2.4414,1251699997.0
2007-07-31 03:40:00,2.4415,2.4417,2.4413,2.4414,545399999.0
2007-07-31 03:45:00,2.4414,2.4418,2.4412,2.4414,719100000.0
2007-07-31 03:50:00,2.4414,2.4415,2.4414,2.4415,547200000.0
2007-07-31 03:55:00,2.4415,2.442,2.4414,2.4417,578700000.0
2007-07-31 04:00:00,2.4417,2.4419,2.4414,2.4416,779300000.0
2007-07-31 04:05:00,2.4417,2.4425,2.4415,2.4418,721500001.0
2007-07-31 04:10:00,2.4418,2.4426,2.4418,2.4424,898100000.0
2007-07-31 04:15:00,2.4424,2.4426,2.4414,2.4418,775400000.0
2007-07-31 04:20:00,2.4418,2.44265,2.4415,2.4423,658600000.0
2007-07-31 04:25:00,2.4422,2.4425,2.442,2.4424,555100000.0
2007-07-31 04:30:00,2.4425,2.4428,2.44183,2.44213,565000000.0
2007-07-31 04:35:00,2.4427,2.44435,2.4427,2.4428,1002700000.0
2007-07-31 04:40:00,2.4428,2.443,2.44236,2.4429,801300000.0
2007-07-31 04:45:00,2.4429,2.4433,2.4426,2.4432,1608499997.0
2007-07-31 04:50:00,2.4432,2.4434,2.443,2.4431,748800000.0
2007-07-31 04:55:00,2.4431,2.4436,2.443,2.4434,775400000.0
2007-07-31 05:00:00,2.4434,2.4438,2.4433,2.4436,1018900000.0
2007-07-31 05:05:00,2.4436,2.4438,2.4433,2.44345,728200000.0
2007-07-31 05:10:00,2.4435,2.4448,2.4434,2.44455,1381300000.0
2007-07-31 05:15:00,2.4446,2.4446,2.4437,2.44395,640900000.0
2007-07-31 05:20:00,2.4441,2.4444,2.4436,2.4441,698300000.0
2007-07-31 05:25:00,2.4441,2.4444,2.4437,2.4444,560999999.0
2007-07-31 05:30:00,2.4444,2.445,2.4442,2.44445,552100000.0
2007-07-31 05:35:00,2.4445,2.4448,2.4444,2.4446,585200000.0
2007-07-31 05:40:00,2.4446,2.4448,2.444,2.444,436900000.0
2007-07-31 05:45:00,2.4441,2.4445,2.44395,2.4441,772200003.0
2007-07-31 05:50:00,2.4441,2.4447,2.4437,2.4447,638400000.0
2007-07-31 05:55:00,2.4447,2.4449,2.4421,2.444,1610099999.0
2007-07-31 06:00:00,2.444,2.4446,2.44365,2.4446,742600000.0
2007-07-31 06:05:00,2.4446,2.4453,2.4439,2.4447,1383100007.0
2007-07-31 06:10:00,2.4448,2.44575,2.4447,2.4448,1519600001.0
2007-07-31 06:15:00,2.4448,2.44545,2.4445,2.4448,1502200000.0
2007-07-31 06:20:00,2.4448,2.4452,2.4443,2.445,1401799997.0
2007-07-31 06:25:00,2.445,2.4451,2.4445,2.4448,462100000.0
2007-07-31 06:30:00,2.4448,2.4455,2.4443,2.4453,535900000.0
2007-07-31 06:35:00,2.4452,2.4457,2.4449,2.4457,764700002.0
2007-07-31 06:40:00,2.4457,2.4458,2.4445,2.4447,1477000000.0
2007-07-31 06:45:00,2.4447,2.4451,2.4441,2.4451,736299999.0
2007-07-31 06:50:00,2.445,2.445,2.4443,2.4447,390000000.0
2007-07-31 06:55:00,2.4447,2.44485,2.4438,2.4441,824700000.0
2007-07-31 07:00:00,2.4441,2.44555,2.4441,2.4441,1417499999.0
2007-07-31 07:05:00,2.4441,2.4447,2.44095,2.4413,1152999999.0
2007-07-31 07:10:00,2.4414,2.443,2.4409,2.44235,2941899997.0
2007-07-31 07:15:00,2.44245,2.4426,2.4416,2.4418,1557200000.0
2007-07-31 07:20:00,2.4417,2.4426,2.4412,2.4422,1507300000.0
2007-07-31 07:25:00,2.4423,2.4424,2.4415,2.4418,1446099997.0
2007-07-31 07:30:00,2.4419,2.4422,2.4398,2.4402,2694999999.0
2007-07-31 07:35:00,2.4402,2.441,2.44,2.4408,2432300005.0
2007-07-31 07:40:00,2.4408,2.4408,2.4395,2.4402,2358900000.0
2007-07-31 07:45:00,2.4402,2.4405,2.4396,2.4399,1032799998.0
2007-07-31 07:50:00,2.4399,2.4402,2.4393,2.4399,1313200001.0
2007-07-31 07:55:00,2.4399,2.4405,2.4397,2.43985,806500000.0
2007-07-31 08:00:00,2.43985,2.4405,2.4395,2.44045,1233000003.0
2007-07-31 08:05:00,2.44035,2.4409,2.44015,2.44055,1686000001.0
2007-07-31 08:10:00,2.4405,2.4421,2.4403,2.44195,1312200000.0
2007-07-31 08:15:00,2.4419,2.4423,2.441,2.4415,1262300000.0
2007-07-31 08:20:00,2.4415,2.4427,2.4412,2.4422,2302800001.0
2007-07-31 08:25:00,2.4423,2.4428,2.4412,2.4417,3118100001.0
2007-07-31 08:30:00,2.4416,2.4425,2.441,2.44195,2079400001.0
2007-07-31 08:35:00,2.442,2.4421,2.44165,2.442,791100000.0
2007-07-31 08:40:00,2.4419,2.4433,2.4416,2.4428,2794699993.0
2007-07-31 08:45:00,2.4428,2.4439,2.4423,2.44345,3116299997.0
2007-07-31 08:50:00,2.44345,2.4443,2.44345,2.444,1443800003.0
2007-07-31 08:55:00,2.444,2.444,2.4423,2.44245,1884599996.0
2007-07-31 09:00:00,2.4424,2.4429,2.442,2.4425,2647600002.0
2007-07-31 09:05:00,2.4425,2.443,2.44205,2.4425,2051999999.0
2007-07-31 09:10:00,2.4425,2.443,2.442,2.44265,2572899998.0
2007-07-31 09:15:00,2.44265,2.44365,2.44225,2.44245,1834100000.0
2007-07-31 09:20:00,2.4425,2.4441,2.4424,2.4438,2517899998.0
2007-07-31 09:25:00,2.4438,2.4442,2.4433,2.4442,1264599999.0
2007-07-31 09:30:00,2.4441,2.4444,2.443,2.4431,2461199994.0
2007-07-31 09:35:00,2.4431,2.4439,2.4429,2.443,1982600001.0
2007-07-31 09:40:00,2.443,2.443,2.4419,2.4424,2411199999.0
2007-07-31 09:45:00,2.44245,2.44255,2.4402,2.4409,4068599997.0
2007-07-31 09:50:00,2.4409,2.4416,2.4405,2.4416,2260000000.0
2007-07-31 09:55:00,2.4416,2.4433,2.4416,2.4433,2262600003.0
2007-07-31 10:00:00,2.44335,2.44335,2.4421,2.4424,1914200002.0
2007-07-31 10:05:00,2.4424,2.4425,2.4418,2.4422,1478600006.0
2007-07-31 10:10:00,2.4422,2.44295,2.4418,2.4426,1537600000.0
2007-07-31 10:15:00,2.4426,2.443,2.4422,2.44295,1185300001.0
2007-07-31 10:20:00,2.44305,2.4443,2.44275,2.443,1539000001.0
2007-07-31 10:25:00,2.443,2.4434,2.4423,2.4431,961400001.0
2007-07-31 10:30:00,2.4431,2.4447,2.443,2.4446,2437000002.0
2007-07-31 10:35:00,2.44465,2.4456,2.4443,2.4452,1578600002.0
2007-07-31 10:40:00,2.4452,2.4457,2.4447,2.4454,1177600003.0
2007-07-31 10:45:00,2.4454,2.446,2.4452,2.4457,1287500000.0
2007-07-31 10:50:00,2.4457,2.4471,2.4456,2.447,1718200003.0
2007-07-31 10:55:00,2.44705,2.4479,2.44625,2.44735,1765700000.0
2007-07-31 11:00:00,2.44735,2.4496,2.44735,2.4487,2974000001.0
2007-07-31 11:05:00,2.4488,2.4494,2.4468,2.44705,3279099998.0
2007-07-31 11:10:00,2.447,2.4492,2.447,2.4488,3376199995.0
2007-07-31 11:15:00,2.44875,2.4498,2.4485,2.44925,1497400000.0
2007-07-31 11:20:00,2.44925,2.4494,2.4478,2.4488,3591299996.0
2007-07-31 11:25:00,2.4487,2.4489,2.4479,2.4479,2054700003.0
2007-07-31 11:30:00,2.4479,2.4485,2.4475,2.44785,1740299998.0
2007-07-31 11:35:00,2.448,2.44895,2.4478,2.44835,1732300002.0
2007-07-31 11:40:00,2.4484,2.4493,2.4483,2.4492,1110200000.0
2007-07-31 11:45:00,2.4492,2.4494,2.4485,2.4487,1354500001.0
2007-07-31 11:50:00,2.4487,2.4489,2.4479,2.448,1514200004.0
2007-07-31 11:55:00,2.4481,2.4486,2.4481,2.4482,635500000.0
2007-07-31 12:00:00,2.4482,2.4495,2.4482,2.44935,1128300000.0
2007-07-31 12:05:00,2.4493,2.4497,2.4492,2.4496,1168899999.0
2007-07-31 12:10:00,2.4495,2.4501,2.4495,2.4496,1644800006.0
2007-07-31 12:15:00,2.4495,2.4498,2.4489,2.4493,1687000001.0
2007-07-31 12:20:00,2.44935,2.4497,2.4491,2.44915,1114600002.0
2007-07-31 12:25:00,2.4492,2.4498,2.4492,2.4495,825699998.0
2007-07-31 12:30:00,2.4496,2.4499,2.4492,2.4492,829300000.0
2007-07-31 12:35:00,2.44925,2.4495,2.4483,2.4491,1205600000.0
2007-07-31 12:40:00,2.449,2.4491,2.44835,2.44865,1636000001.0
2007-07-31 12:45:00,2.4487,2.449,2.4485,2.4486,1523800000.0
2007-07-31 12:50:00,2.44865,2.4493,2.4486,2.4486,1594699997.0
2007-07-31 12:55:00,2.4486,2.4493,2.4483,2.4485,3350400002.0
2007-07-31 13:00:00,2.4485,2.4492,2.4483,2.449,2323099998.0
2007-07-31 13:05:00,2.4491,2.4491,2.4482,2.4486,1584499998.0
2007-07-31 13:10:00,2.4487,2.4493,2.4484,2.4488,1663399999.0
2007-07-31 13:15:00,2.4488,2.449,2.4479,2.4481,1781200001.0
2007-07-31 13:20:00,2.448,2.44855,2.4473,2.4485,2330300000.0
2007-07-31 13:25:00,2.4485,2.4486,2.4475,2.4482,1897999999.0
2007-07-31 13:30:00,2.4482,2.4498,2.448,2.4494,2099599994.0
2007-07-31 13:35:00,2.4494,2.45085,2.4493,2.4508,1293899998.0
2007-07-31 13:40:00,2.4508,2.4513,2.4503,2.45085,2043500001.0
2007-07-31 13:45:00,2.4508,2.45145,2.4506,2.45085,1539200002.0
2007-07-31 13:50:00,2.45085,2.451,2.45,2.4508,1727499998.0
2007-07-31 13:55:00,2.4507,2.4511,2.4504,2.45045,1382200002.0
2007-07-31 14:00:00,2.4503,2.4506,2.45,2.45005,975299999.0
2007-07-31 14:05:00,2.45005,2.4501,2.44965,2.4499,454000000.0
2007-07-31 14:10:00,2.4498,2.4508,2.4497,2.45055,957500000.0
2007-07-31 14:15:00,2.45055,2.4508,2.4495,2.4496,1322399999.0
2007-07-31 14:20:00,2.4496,2.4497,2.4485,2.44875,1747699997.0
2007-07-31 14:25:00,2.44875,2.4493,2.4478,2.4478,2161899998.0
2007-07-31 14:30:00,2.4478,2.4496,2.4473,2.44885,2185599997.0
2007-07-31 14:35:00,2.4489,2.449,2.4463,2.44645,3393400001.0
2007-07-31 14:40:00,2.4465,2.44825,2.44645,2.4482,2544500000.0
2007-07-31 14:45:00,2.4482,2.44825,2.4468,2.44735,2152099999.0
2007-07-31 14:50:00,2.4473,2.448,2.4468,2.4477,3413000005.0
2007-07-31 14:55:00,2.4477,2.4483,2.4474,2.4478,2606100003.0
2007-07-31 15:00:00,2.4478,2.448,2.447,2.4476,2524000000.0
2007-07-31 15:05:00,2.4476,2.4476,2.4459,2.4466,3406999997.0
2007-07-31 15:10:00,2.4466,2.4475,2.4465,2.447,2522000001.0
2007-07-31 15:15:00,2.447,2.4471,2.44635,2.44665,1235000000.0
2007-07-31 15:20:00,2.4466,2.4469,2.4463,2.4465,2036300002.0
2007-07-31 15:25:00,2.4465,2.4475,2.44645,2.447,1602000001.0
2007-07-31 15:30:00,2.4471,2.4481,2.4468,2.4476,3528000005.0
2007-07-31 15:35:00,2.4476,2.4481,2.4474,2.4477,2211399995.0
2007-07-31 15:40:00,2.44775,2.4478,2.4468,2.4473,2381099998.0
2007-07-31 15:45:00,2.4473,2.4479,2.4471,2.4474,2450000000.0
2007-07-31 15:50:00,2.4474,2.4478,2.4469,2.4474,2292999999.0
2007-07-31 15:55:00,2.4474,2.4476,2.4455,2.4471,3410299988.0
2007-07-31 16:00:00,2.4471,2.4473,2.44645,2.4469,4025400001.0
2007-07-31 16:05:00,2.447,2.4473,2.4459,2.4464,2854000004.0
2007-07-31 16:10:00,2.4464,2.4469,2.4455,2.4463,4218700002.0
2007-07-31 16:15:00,2.4463,2.4467,2.4459,2.4463,3418899997.0
2007-07-31 16:20:00,2.4464,2.44755,2.4462,2.4469,4812300001.0
2007-07-31 16:25:00,2.4469,2.4471,2.446,2.446,3777300000.0
2007-07-31 16:30:00,2.4459,2.4469,2.4458,2.4464,3998799991.0
2007-07-31 16:35:00,2.4467,2.4477,2.4464,2.4475,3693100002.0
2007-07-31 16:40:00,2.4475,2.4475,2.4466,2.4475,3296000002.0
2007-07-31 16:45:00,2.4475,2.4478,2.44575,2.4463,4872200000.0
2007-07-31 16:50:00,2.4463,2.4466,2.4442,2.4447,4285000006.0
2007-07-31 16:55:00,2.44485,2.4458,2.444,2.445,4621400000.0
2007-07-31 17:00:00,2.445,2.4458,2.444,2.4452,5468599984.0
2007-07-31 17:05:00,2.4452,2.44585,2.4447,2.44585,2937999998.0
2007-07-31 17:10:00,2.44585,2.44665,2.4453,2.4462,4222600000.0
2007-07-31 17:15:00,2.44615,2.4463,2.4451,2.4457,2573200002.0
2007-07-31 17:20:00,2.4457,2.44595,2.4444,2.4451,2276700003.0
2007-07-31 17:25:00,2.4451,2.44525,2.444,2.445,2483300006.0
2007-07-31 17:30:00,2.44495,2.4461,2.444,2.4455,3061600004.0
2007-07-31 17:35:00,2.4457,2.4465,2.4455,2.4458,3215000011.0
2007-07-31 17:40:00,2.4458,2.4465,2.4455,2.4463,2603600001.0
2007-07-31 17:45:00,2.4463,2.4478,2.4461,2.4471,3466000000.0
2007-07-31 17:50:00,2.4471,2.4483,2.4466,2.4478,3373700005.0
2007-07-31 17:55:00,2.4479,2.4479,2.447,2.4476,2325499998.0
2007-07-31 18:00:00,2.4476,2.4479,2.4469,2.447,2474600001.0
2007-07-31 18:05:00,2.4469,2.4471,2.4462,2.44645,1653299998.0
2007-07-31 18:10:00,2.4465,2.44655,2.446,2.4463,1016800000.0
2007-07-31 18:15:00,2.4463,2.4467,2.4458,2.4465,1379300000.0
2007-07-31 18:20:00,2.4465,2.447,2.4464,2.4469,1452900000.0
2007-07-31 18:25:00,2.44685,2.4471,2.4464,2.4471,1357199998.0
2007-07-31 18:30:00,2.4471,2.4498,2.4469,2.44905,2900600000.0
2007-07-31 18:35:00,2.44905,2.4504,2.4485,2.4496,3012900000.0
2007-07-31 18:40:00,2.4496,2.45,2.4491,2.44985,1072900000.0
2007-07-31 18:45:00,2.4499,2.4499,2.4489,2.4491,1494500000.0
2007-07-31 18:50:00,2.44915,2.4494,2.4487,2.4491,2117300000.0
2007-07-31 18:55:00,2.4491,2.4502,2.4488,2.45005,2048000001.0
2007-07-31 19:00:00,2.45005,2.4502,2.4492,2.4493,1830400000.0
2007-07-31 19:05:00,2.4493,2.4499,2.44865,2.44895,1847800001.0
2007-07-31 19:10:00,2.4489,2.4498,2.4486,2.4495,1345300001.0
2007-07-31 19:15:00,2.4495,2.4496,2.4488,2.44945,1023999999.0
2007-07-31 19:20:00,2.44945,2.4496,2.4489,2.4489,688400000.0
2007-07-31 19:25:00,2.4489,2.449,2.4485,2.4487,489700000.0
2007-07-31 19:30:00,2.44875,2.4492,2.4486,2.4487,416700000.0
2007-07-31 19:35:00,2.4486,2.4491,2.4486,2.4488,425000001.0
2007-07-31 19:40:00,2.4488,2.4491,2.4484,2.4485,850600000.0
2007-07-31 19:45:00,2.4485,2.4494,2.4481,2.44915,2271699995.0
2007-07-31 19:50:00,2.44915,2.44955,2.4487,2.4489,1758600000.0
2007-07-31 19:55:00,2.4489,2.44895,2.4482,2.4489,1772700003.0
2007-07-31 20:00:00,2.44885,2.4495,2.44815,2.4493,1697000000.0
2007-07-31 20:05:00,2.4493,2.4493,2.44805,2.4482,2388899998.0
2007-07-31 20:10:00,2.4482,2.4487,2.44815,2.4486,1766200001.0
2007-07-31 20:15:00,2.4486,2.4492,2.4484,2.4488,1766200005.0
2007-07-31 20:20:00,2.4488,2.4488,2.4483,2.4486,1117000001.0
2007-07-31 20:25:00,2.4486,2.4486,2.447,2.447,2167600002.0
2007-07-31 20:30:00,2.447,2.4476,2.44675,2.4469,2150299999.0
2007-07-31 20:35:00,2.447,2.44745,2.44645,2.44665,2525700000.0
2007-07-31 20:40:00,2.4467,2.4471,2.4465,2.4465,1809499999.0
2007-07-31 20:45:00,2.4465,2.44675,2.4462,2.44655,2001099999.0
2007-07-31 20:50:00,2.4465,2.44705,2.4461,2.4463,2156900000.0
2007-07-31 20:55:00,2.44625,2.4467,2.4457,2.446,2991000000.0
2007-07-31 21:00:00,2.446,2.4469,2.4456,2.4461,2019900002.0
2007-07-31 21:05:00,2.4461,2.4469,2.4461,2.4469,452600000.0
2007-07-31 21:10:00,2.4469,2.44725,2.4467,2.4468,957500000.0
2007-07-31 21:15:00,2.4468,2.447,2.4448,2.4451,1458600001.0
2007-07-31 21:20:00,2.44515,2.4452,2.444,2.4447,1815000001.0
2007-07-31 21:25:00,2.4447,2.4461,2.4444,2.4457,958100000.0
2007-07-31 21:30:00,2.4457,2.4457,2.44455,2.4447,991300000.0
2007-07-31 21:35:00,2.4447,2.44475,2.4434,2.44355,1260100000.0
2007-07-31 21:40:00,2.44355,2.4446,2.44265,2.44275,1933999999.0
2007-07-31 21:45:00,2.4429,2.4432,2.4419,2.4428,2134800000.0
2007-07-31 21:50:00,2.4428,2.4434,2.4423,2.44295,1037700000.0
2007-07-31 21:55:00,2.4431,2.4432,2.4402,2.441,1804800000.0
2007-07-31 22:00:00,2.4411,2.4411,2.4396,2.4398,2078799999.0
2007-07-31 22:05:00,2.4399,2.4406,2.4398,2.4403,1126200001.0
2007-07-31 22:10:00,2.4403,2.4409,2.4401,2.4408,991499999.0
2007-07-31 22:15:00,2.4408,2.4413,2.44,2.4401,1612600004.0
2007-07-31 22:20:00,2.4401,2.4409,2.4399,2.4406,1485999994.0
2007-07-31 22:25:00,2.4406,2.441,2.4405,2.441,1018699999.0
2007-07-31 22:30:00,2.441,2.4414,2.4408,2.4412,913399999.0
2007-07-31 22:35:00,2.4413,2.4416,2.4398,2.44005,1441500000.0
2007-07-31 22:40:00,2.44,2.4401,2.4398,2.44,453399999.0
2007-07-31 22:45:00,2.44,2.44015,2.4387,2.43925,846200000.0
2007-07-31 22:50:00,2.43925,2.4396,2.43905,2.4392,743400000.0
2007-07-31 22:55:00,2.4392,2.4397,2.4392,2.4395,687500000.0
2007-07-31 23:00:00,2.4395,2.4398,2.4381,2.4384,449500000.0
2007-07-31 23:05:00,2.4384,2.4388,2.4384,2.4387,667900000.0
2007-07-31 23:10:00,2.4386,2.4387,2.4365,2.4365,1000599999.0
2007-07-31 23:15:00,2.4366,2.4376,2.43645,2.437,1220300001.0
2007-07-31 23:20:00,2.43715,2.4375,2.4366,2.4366,974099999.0
2007-07-31 23:25:00,2.43665,2.4371,2.4366,2.4368,496200000.0
2007-07-31 23:30:00,2.43675,2.4372,2.4364,2.4372,515600000.0
2007-07-31 23:35:00,2.43715,2.4378,2.4364,2.4372,746800000.0
2007-07-31 23:40:00,2.4372,2.4375,2.4362,2.43695,938800001.0
2007-07-31 23:45:00,2.43695,2.4378,2.4366,2.4377,970500003.0
2007-07-31 23:50:00,2.4377,2.4377,2.4366,2.4368,560200001.0
2007-07-31 23:55:00,2.4369,2.4371,2.4364,2.437,633099996.0
2007-08-01 00:00:00,2.43705,2.4376,2.4368,2.4373,877700008.0
2007-08-01 00:05:00,2.4373,2.4379,2.43725,2.4378,300000000.0
2007-08-01 00:10:00,2.4378,2.4378,2.4373,2.43765,454300000.0
2007-08-01 00:15:00,2.4377,2.438,2.4375,2.4375,452600000.0
2007-08-01 00:20:00,2.4372,2.43785,2.43655,2.4378,422800000.0
2007-08-01 00:25:00,2.4378,2.438,2.4373,2.4375,461600004.0
2007-08-01 00:30:00,2.4378,2.4387,2.4377,2.4385,675400000.0
2007-08-01 00:35:00,2.4386,2.4392,2.4382,2.439,384100000.0
2007-08-01 00:40:00,2.4391,2.43925,2.4388,2.43895,199100000.0
2007-08-01 00:45:00,2.43895,2.4391,2.4385,2.4387,364900000.0
2007-08-01 00:50:00,2.4387,2.4392,2.4385,2.4388,780000000.0
2007-08-01 00:55:00,2.4388,2.43885,2.43715,2.4376,1077499999.0
2007-08-01 01:00:00,2.43735,2.4377,2.4368,2.437,1302500000.0
2007-08-01 01:05:00,2.437,2.4382,2.437,2.4378,1119400001.0
2007-08-01 01:10:00,2.4378,2.43835,2.4376,2.43825,639900000.0
2007-08-01 01:15:00,2.43825,2.4384,2.4378,2.4383,768700000.0
2007-08-01 01:20:00,2.4383,2.4384,2.4381,2.4383,392200000.0
2007-08-01 01:25:00,2.4383,2.4383,2.4374,2.4377,761400001.0
2007-08-01 01:30:00,2.4377,2.4378,2.4369,2.4369,1502400000.0
2007-08-01 01:35:00,2.4369,2.4376,2.4367,2.4375,1783199996.0
2007-08-01 01:40:00,2.4375,2.4383,2.4373,2.4383,1158700004.0
2007-08-01 01:45:00,2.4382,2.4384,2.438,2.4384,617200000.0
2007-08-01 01:50:00,2.43835,2.43835,2.4379,2.4379,542900000.0
2007-08-01 01:55:00,2.4379,2.4383,2.4373,2.4374,1272400001.0
2007-08-01 02:00:00,2.4374,2.4382,2.4368,2.4382,1706599996.0
2007-08-01 02:05:00,2.4382,2.4383,2.438,2.438,780000000.0
2007-08-01 02:10:00,2.438,2.43815,2.4374,2.4379,1348300000.0
2007-08-01 02:15:00,2.43795,2.4384,2.4376,2.4381,1252599999.0
2007-08-01 02:20:00,2.4382,2.4384,2.43795,2.4383,735200000.0
2007-08-01 02:25:00,2.4383,2.4386,2.438,2.4386,502400000.0
2007-08-01 02:30:00,2.4386,2.4395,2.4385,2.4393,1396799998.0
2007-08-01 02:35:00,2.4393,2.4396,2.4388,2.4393,1333500000.0
2007-08-01 02:40:00,2.4393,2.4393,2.4387,2.4393,1031500000.0
2007-08-01 02:45:00,2.43925,2.4393,2.4384,2.4385,1202400000.0
2007-08-01 02:50:00,2.4385,2.4388,2.43835,2.4386,1361999999.0
2007-08-01 02:55:00,2.4387,2.4397,2.4386,2.43885,1798999999.0
2007-08-01 03:00:00,2.4388,2.43915,2.4386,2.4389,2084499997.0
2007-08-01 03:05:00,2.4388,2.4391,2.4383,2.4386,1011000000.0
2007-08-01 03:10:00,2.43855,2.4386,2.4381,2.43815,907600000.0
2007-08-01 03:15:00,2.4381,2.4383,2.4377,2.438,1092799999.0
2007-08-01 03:20:00,2.438,2.4385,2.4378,2.4382,1470100000.0
2007-08-01 03:25:00,2.43825,2.4394,2.4381,2.4392,977500000.0
2007-08-01 03:30:00,2.4392,2.4401,2.4392,2.4396,674500000.0
2007-08-01 03:35:00,2.4395,2.4396,2.4388,2.439,591000000.0
2007-08-01 03:40:00,2.439,2.4394,2.4384,2.4393,1049300000.0
2007-08-01 03:45:00,2.439,2.4395,2.4385,2.4389,880500000.0
2007-08-01 03:50:00,2.4389,2.4393,2.4386,2.4393,580200000.0
2007-08-01 03:55:00,2.4393,2.4395,2.4389,2.4393,398100000.0
2007-08-01 04:00:00,2.4393,2.4393,2.4387,2.4392,541800000.0
2007-08-01 04:05:00,2.4392,2.4394,2.4389,2.43925,418700000.0
2007-08-01 04:10:00,2.4393,2.4395,2.439,2.43935,429000000.0
2007-08-01 04:15:00,2.43935,2.44,2.4393,2.4397,556600000.0
2007-08-01 04:20:00,2.43965,2.44,2.4384,2.4389,965000000.0
2007-08-01 04:25:00,2.4388,2.4389,2.43785,2.43805,1325000000.0
2007-08-01 04:30:00,2.43805,2.4387,2.4375,2.4381,564900000.0
2007-08-01 04:35:00,2.438,2.4382,2.43755,2.4377,448400000.0
2007-08-01 04:40:00,2.4377,2.43865,2.4377,2.4383,765900000.0
2007-08-01 04:45:00,2.4383,2.4391,2.43825,2.4388,857100000.0
2007-08-01 04:50:00,2.4388,2.4394,2.4386,2.4389,464800000.0
2007-08-01 04:55:00,2.4389,2.439,2.438,2.43825,599100000.0
2007-08-01 05:00:00,2.43825,2.4383,2.4374,2.43795,691000000.0
2007-08-01 05:05:00,2.4379,2.4393,2.4374,2.4384,837100000.0
2007-08-01 05:10:00,2.4385,2.4387,2.43765,2.4377,656600000.0
2007-08-01 05:15:00,2.4377,2.4386,2.4374,2.4384,473300000.0
2007-08-01 05:20:00,2.4384,2.4393,2.4384,2.4387,1065200000.0
2007-08-01 05:25:00,2.4387,2.4388,2.4378,2.4383,1208900000.0
2007-08-01 05:30:00,2.4383,2.4383,2.4373,2.4374,990100000.0
2007-08-01 05:35:00,2.43735,2.438,2.4368,2.4377,814100000.0
2007-08-01 05:40:00,2.4377,2.4383,2.4355,2.436,1805300000.0
2007-08-01 05:45:00,2.4359,2.4359,2.4347,2.4351,2174799998.0
2007-08-01 05:50:00,2.4351,2.43515,2.4337,2.43415,1586800000.0
2007-08-01 05:55:00,2.4341,2.4346,2.4337,2.4341,1292400000.0
2007-08-01 06:00:00,2.43415,2.4345,2.434,2.4343,1222400001.0
2007-08-01 06:05:00,2.4343,2.4343,2.4315,2.4315,2498400005.0
2007-08-01 06:10:00,2.4315,2.4316,2.4299,2.4306,1730900000.0
2007-08-01 06:15:00,2.43065,2.4312,2.43015,2.4309,2267299999.0
2007-08-01 06:20:00,2.4309,2.4316,2.4303,2.4312,1402400000.0
2007-08-01 06:25:00,2.4312,2.4328,2.4312,2.4322,1596300000.0
2007-08-01 06:30:00,2.4322,2.4322,2.4314,2.4316,902700000.0
2007-08-01 06:35:00,2.4316,2.4323,2.4314,2.4322,960600000.0
2007-08-01 06:40:00,2.4322,2.4324,2.4307,2.43085,883399999.0
2007-08-01 06:45:00,2.4309,2.43095,2.43005,2.4306,1196100000.0
2007-08-01 06:50:00,2.4305,2.431,2.43,2.4302,915500000.0
2007-08-01 06:55:00,2.4301,2.43125,2.4301,2.43125,877200000.0
2007-08-01 07:00:00,2.4312,2.4312,2.4304,2.4305,1051000000.0
2007-08-01 07:05:00,2.43055,2.43075,2.4301,2.4305,516300000.0
2007-08-01 07:10:00,2.4305,2.4308,2.4297,2.4301,597100000.0
2007-08-01 07:15:00,2.4301,2.431,2.4278,2.428,2131500000.0
2007-08-01 07:20:00,2.428,2.4285,2.4269,2.42825,2086400000.0
2007-08-01 07:25:00,2.4283,2.4284,2.4268,2.4278,3242399998.0
2007-08-01 07:30:00,2.4279,2.4282,2.4264,2.4275,1735800000.0
2007-08-01 07:35:00,2.4275,2.4277,2.4261,2.4268,2105500001.0
2007-08-01 07:40:00,2.4269,2.4275,2.42655,2.4272,1700400000.0
2007-08-01 07:45:00,2.427,2.4276,2.426,2.4261,1040699999.0
2007-08-01 07:50:00,2.4261,2.4264,2.4247,2.4254,3229399999.0
2007-08-01 07:55:00,2.4254,2.42575,2.42425,2.42465,2507000000.0
2007-08-01 08:00:00,2.4247,2.4248,2.4205,2.4212,3291399998.0
2007-08-01 08:05:00,2.4212,2.42345,2.4208,2.42325,4349899998.0
2007-08-01 08:10:00,2.42325,2.42735,2.4231,2.4262,4534599997.0
2007-08-01 08:15:00,2.4262,2.4269,2.4245,2.426,4240099999.0
2007-08-01 08:20:00,2.426,2.4265,2.4245,2.4253,3015200001.0
2007-08-01 08:25:00,2.4253,2.4268,2.4251,2.4263,2642299996.0
2007-08-01 08:30:00,2.4263,2.4296,2.42605,2.4285,5437500003.0
2007-08-01 08:35:00,2.4284,2.4304,2.4278,2.4295,4535799977.0
2007-08-01 08:40:00,2.42955,2.43045,2.42845,2.42955,2691299999.0
2007-08-01 08:45:00,2.42955,2.4306,2.4277,2.4277,4785100006.0
2007-08-01 08:50:00,2.4279,2.4296,2.4273,2.4291,3051400000.0
2007-08-01 08:55:00,2.4291,2.42975,2.4276,2.4285,3099599991.0
2007-08-01 09:00:00,2.4285,2.429,2.4273,2.4278,3102986605.0
2007-08-01 09:05:00,2.4278,2.429,2.4276,2.4289,1822890551.0
2007-08-01 09:10:00,2.4289,2.4298,2.4278,2.428,3175800000.0
2007-08-01 09:15:00,2.428,2.4285,2.4277,2.42795,3023400003.0
2007-08-01 09:20:00,2.42795,2.4294,2.42795,2.4292,2238800000.0
2007-08-01 09:25:00,2.4292,2.4305,2.4289,2.4294,2635200000.0
2007-08-01 09:30:00,2.4293,2.4299,2.429,2.4292,2128600000.0
2007-08-01 09:35:00,2.42915,2.4296,2.4285,2.4289,2125500004.0
2007-08-01 09:40:00,2.4289,2.4291,2.4285,2.4288,916300000.0
2007-08-01 09:45:00,2.42875,2.4293,2.4284,2.4287,2360200003.0
2007-08-01 09:50:00,2.42855,2.4293,2.4285,2.4286,2578100000.0
2007-08-01 09:55:00,2.4286,2.4288,2.4266,2.4274,2810600004.0
2007-08-01 10:00:00,2.42735,2.4279,2.4269,2.4274,3330200004.0
2007-08-01 10:05:00,2.4274,2.4281,2.4267,2.42705,2932999992.0
2007-08-01 10:10:00,2.4272,2.4274,2.42645,2.427,1973700002.0
2007-08-01 10:15:00,2.42705,2.4273,2.4261,2.42645,2550899996.0
2007-08-01 10:20:00,2.42645,2.42685,2.4249,2.4257,5971599990.0
2007-08-01 10:25:00,2.42565,2.4272,2.42535,2.427,3838900001.0
2007-08-01 10:30:00,2.4272,2.4284,2.4254,2.4283,5086600007.0
2007-08-01 10:35:00,2.42825,2.4286,2.428,2.42855,1983199989.0
2007-08-01 10:40:00,2.4286,2.4287,2.4272,2.4278,3281600004.0
2007-08-01 10:45:00,2.4277,2.428,2.426,2.42665,5890799985.0
2007-08-01 10:50:00,2.42665,2.4276,2.42665,2.42745,3380200001.0
2007-08-01 10:55:00,2.42745,2.42745,2.4261,2.4267,2900299999.0
2007-08-01 11:00:00,2.4267,2.42705,2.4259,2.4262,2880299986.0
2007-08-01 11:05:00,2.4262,2.4273,2.4262,2.4263,3216100002.0
2007-08-01 11:10:00,2.4263,2.4268,2.4259,2.4263,1805999998.0
2007-08-01 11:15:00,2.4263,2.4265,2.4255,2.42565,2109400001.0
2007-08-01 11:20:00,2.4258,2.426,2.425,2.4256,2462499995.0
2007-08-01 11:25:00,2.4256,2.4262,2.4254,2.4261,1321799998.0
2007-08-01 11:30:00,2.4261,2.42675,2.4259,2.4266,2003999999.0
2007-08-01 11:35:00,2.4266,2.4267,2.4259,2.4266,1826099997.0
2007-08-01 11:40:00,2.4266,2.4266,2.4253,2.426,2793199983.0
2007-08-01 11:45:00,2.426,2.4273,2.4259,2.4272,4392900003.0
2007-08-01 11:50:00,2.4272,2.4277,2.4262,2.4271,3924099995.0
2007-08-01 11:55:00,2.4271,2.4291,2.4271,2.4284,4982599996.0
2007-08-01 12:00:00,2.4284,2.4296,2.4282,2.4289,3999400010.0
2007-08-01 12:05:00,2.4288,2.43,2.4283,2.42885,5075399996.0
2007-08-01 12:10:00,2.42885,2.429,2.4281,2.4286,2558899999.0
2007-08-01 12:15:00,2.4285,2.42915,2.4281,2.4284,2768700002.0
2007-08-01 12:20:00,2.4284,2.4289,2.4278,2.4279,2930300000.0
2007-08-01 12:25:00,2.4279,2.4294,2.4276,2.42925,4127699992.0
2007-08-01 12:30:00,2.4293,2.4299,2.4286,2.4295,3079200001.0
2007-08-01 12:35:00,2.4295,2.4295,2.4286,2.4292,1339600001.0
2007-08-01 12:40:00,2.4292,2.4307,2.4291,2.4302,3219799994.0
2007-08-01 12:45:00,2.4303,2.4313,2.4302,2.4309,2669000002.0
2007-08-01 12:50:00,2.43105,2.4312,2.4305,2.4309,1992700001.0
2007-08-01 12:55:00,2.4309,2.4332,2.4308,2.4326,2973400005.0
2007-08-01 13:00:00,2.43255,2.43695,2.4319,2.4359,3921899996.0
2007-08-01 13:05:00,2.4359,2.4385,2.4354,2.4375,4358699997.0
2007-08-01 13:10:00,2.4375,2.4379,2.4361,2.4378,4948699995.0
2007-08-01 13:15:00,2.4378,2.4394,2.4373,2.4379,3942899994.0
2007-08-01 13:20:00,2.4379,2.43895,2.4368,2.4386,4436599991.0
2007-08-01 13:25:00,2.4386,2.4386,2.4371,2.4377,4070699991.0
2007-08-01 13:30:00,2.4378,2.4391,2.4358,2.4359,3761200000.0
2007-08-01 13:35:00,2.436,2.4371,2.43595,2.4365,2211599996.0
2007-08-01 13:40:00,2.43645,2.4387,2.43645,2.4379,3620200004.0
2007-08-01 13:45:00,2.438,2.4383,2.4362,2.43665,4216900009.0
2007-08-01 13:50:00,2.43665,2.4368,2.435,2.4357,3330400000.0
2007-08-01 13:55:00,2.43565,2.43655,2.4346,2.4364,3476000006.0
2007-08-01 14:00:00,2.43635,2.4367,2.4359,2.436,3490100001.0
2007-08-01 14:05:00,2.436,2.4369,2.4357,2.43625,3114699996.0
2007-08-01 14:10:00,2.4362,2.4372,2.4358,2.4361,3331900002.0
2007-08-01 14:15:00,2.4361,2.437,2.4351,2.4365,3854799999.0
2007-08-01 14:20:00,2.4366,2.4371,2.4356,2.4366,5536800008.0
2007-08-01 14:25:00,2.4365,2.43715,2.4358,2.4371,4547599995.0
2007-08-01 14:30:00,2.4371,2.4396,2.4371,2.4383,7054299998.0
2007-08-01 14:35:00,2.4384,2.4398,2.438,2.43945,4968400007.0
2007-08-01 14:40:00,2.4395,2.4434,2.4391,2.4433,6734399974.0
2007-08-01 14:45:00,2.4434,2.4441,2.4422,2.4424,6279699998.0
2007-08-01 14:50:00,2.44245,2.4452,2.4423,2.4445,6166500033.0
2007-08-01 14:55:00,2.4445,2.4445,2.442,2.4425,5293099993.0
2007-08-01 15:00:00,2.4425,2.4427,2.4403,2.4409,3553799997.0
2007-08-01 15:05:00,2.4409,2.4416,2.4403,2.4414,4871899992.0
2007-08-01 15:10:00,2.4412,2.4422,2.4412,2.4416,4801099995.0
2007-08-01 15:15:00,2.4416,2.4421,2.4413,2.4415,4581799972.0
2007-08-01 15:20:00,2.4415,2.4417,2.441,2.4411,3820800000.0
2007-08-01 15:25:00,2.441,2.4411,2.4396,2.4398,4603299993.0
2007-08-01 15:30:00,2.4396,2.4424,2.4396,2.4417,5800500005.0
2007-08-01 15:35:00,2.4417,2.443,2.4417,2.4426,5506199989.0
2007-08-01 15:40:00,2.4425,2.4426,2.4388,2.4392,3845899995.0
2007-08-01 15:45:00,2.4391,2.4403,2.4381,2.4385,3617300006.0
2007-08-01 15:50:00,2.4384,2.4399,2.4383,2.4399,3055899999.0
2007-08-01 15:55:00,2.4397,2.4407,2.4381,2.4381,3445299995.0
2007-08-01 16:00:00,2.4395,2.4424,2.4379,2.4401,4085499998.0
2007-08-01 16:05:00,2.4401,2.4402,2.439,2.4397,3143200005.0
2007-08-01 16:10:00,2.4396,2.4413,2.4395,2.4408,3525999996.0
2007-08-01 16:15:00,2.4408,2.4417,2.4404,2.4417,4071199989.0
2007-08-01 16:20:00,2.4417,2.4421,2.4388,2.4396,4096600005.0
2007-08-01 16:25:00,2.4396,2.4401,2.4386,2.4388,5628799985.0
2007-08-01 16:30:00,2.4388,2.4392,2.4379,2.4389,5183099999.0
2007-08-01 16:35:00,2.4389,2.4397,2.43875,2.4394,5287100002.0
2007-08-01 16:40:00,2.4394,2.4401,2.438,2.4383,3923599999.0
2007-08-01 16:45:00,2.4383,2.4383,2.435,2.43605,4724299996.0
2007-08-01 16:50:00,2.436,2.438,2.4355,2.4375,4895399989.0
2007-08-01 16:55:00,2.43765,2.4381,2.4366,2.4369,4960600002.0
2007-08-01 17:00:00,2.4369,2.4384,2.4366,2.4377,6778899990.0
2007-08-01 17:05:00,2.4377,2.4388,2.4376,2.4384,3674699996.0
2007-08-01 17:10:00,2.4384,2.4387,2.4376,2.4383,4266100007.0
2007-08-01 17:15:00,2.4383,2.43975,2.43765,2.4395,5824100007.0
2007-08-01 17:20:00,2.4395,2.44145,2.43945,2.4395,5661999975.0
2007-08-01 17:25:00,2.4395,2.4396,2.4383,2.4383,4685499986.0
2007-08-01 17:30:00,2.4383,2.4387,2.4379,2.4385,3848999993.0
2007-08-01 17:35:00,2.4385,2.4394,2.4383,2.4392,4199900008.0
2007-08-01 17:40:00,2.4393,2.4397,2.4387,2.4394,4267999994.0
2007-08-01 17:45:00,2.43945,2.4397,2.43875,2.4388,3205399991.0
2007-08-01 17:50:00,2.4388,2.43915,2.4386,2.43865,3011900002.0
2007-08-01 17:55:00,2.43865,2.4402,2.4385,2.4396,3278899993.0
2007-08-01 18:00:00,2.4396,2.4402,2.4391,2.4401,2750099997.0
2007-08-01 18:05:00,2.4401,2.441,2.4398,2.4408,2581700000.0
2007-08-01 18:10:00,2.4408,2.4414,2.4405,2.441,1405100002.0
2007-08-01 18:15:00,2.441,2.4422,2.4408,2.442,4844099996.0
2007-08-01 18:20:00,2.442,2.4421,2.4414,2.44175,2012299998.0
2007-08-01 18:25:00,2.4417,2.4434,2.4415,2.4434,2060699994.0
2007-08-01 18:30:00,2.4434,2.4434,2.4421,2.443,1811400000.0
2007-08-01 18:35:00,2.4428,2.4435,2.4423,2.4428,1726600003.0
2007-08-01 18:40:00,2.4428,2.4434,2.4424,2.4428,942899999.0
2007-08-01 18:45:00,2.4428,2.4431,2.4422,2.4429,1406700001.0
2007-08-01 18:50:00,2.44295,2.4432,2.4427,2.4428,1407200003.0
2007-08-01 18:55:00,2.4428,2.4431,2.4424,2.443,1311200004.0
2007-08-01 19:00:00,2.4431,2.4433,2.4422,2.4426,1562000002.0
2007-08-01 19:05:00,2.4426,2.4427,2.4419,2.442,1283600000.0
2007-08-01 19:10:00,2.442,2.4423,2.4417,2.4421,2148400010.0
2007-08-01 19:15:00,2.4421,2.4421,2.4414,2.4417,2973400002.0
2007-08-01 19:20:00,2.4417,2.4418,2.4403,2.4403,3771999995.0
2007-08-01 19:25:00,2.4403,2.4411,2.4402,2.4407,3774700006.0
2007-08-01 19:30:00,2.4407,2.4414,2.4405,2.4409,3709899994.0
2007-08-01 19:35:00,2.4409,2.4414,2.4406,2.4406,2776799992.0
2007-08-01 19:40:00,2.4406,2.4415,2.4406,2.441,2187499996.0
2007-08-01 19:45:00,2.4411,2.4411,2.4405,2.4408,1719899996.0
2007-08-01 19:50:00,2.4408,2.4414,2.44075,2.44115,959800002.0
2007-08-01 19:55:00,2.4412,2.4415,2.441,2.4412,702000001.0
2007-08-01 20:00:00,2.4412,2.4414,2.4408,2.4414,1421199999.0
2007-08-01 20:05:00,2.44135,2.4419,2.4413,2.4416,2021599992.0
2007-08-01 20:10:00,2.4415,2.4419,2.4412,2.44155,1329300002.0
2007-08-01 20:15:00,2.4416,2.4419,2.44115,2.44142,1550000000.0
2007-08-01 20:20:00,2.4419,2.44215,2.4417,2.442,1428000001.0
2007-08-01 20:25:00,2.4419,2.4419,2.4411,2.4412,1836900005.0
2007-08-01 20:30:00,2.4411,2.4412,2.4407,2.4409,552100001.0
2007-08-01 20:35:00,2.4409,2.4411,2.4408,2.4411,289600000.0
2007-08-01 20:40:00,2.4411,2.4427,2.4411,2.44115,1873700000.0
2007-08-01 20:45:00,2.4412,2.4422,2.44105,2.4415,2302700000.0
2007-08-01 20:50:00,2.4415,2.4416,2.4412,2.4412,657600000.0
2007-08-01 20:55:00,2.4413,2.44145,2.4398,2.4401,1416600001.0
2007-08-01 21:00:00,2.4402,2.4407,2.44015,2.4404,1498600000.0
2007-08-01 21:05:00,2.44045,2.4405,2.4393,2.4394,1353500000.0
2007-08-01 21:10:00,2.4395,2.4397,2.4389,2.4389,1189100000.0
2007-08-01 21:15:00,2.4389,2.4402,2.4389,2.439,1445499999.0
2007-08-01 21:20:00,2.439,2.4398,2.4383,2.4398,1201599999.0
2007-08-01 21:25:00,2.4398,2.4401,2.4381,2.439,1412900001.0
2007-08-01 21:30:00,2.439,2.4402,2.439,2.4398,725900000.0
2007-08-01 21:35:00,2.4398,2.4403,2.4395,2.4401,755400000.0
2007-08-01 21:40:00,2.4401,2.4415,2.44005,2.4414,1456700001.0
2007-08-01 21:45:00,2.44145,2.4424,2.44095,2.4423,1266700000.0
2007-08-01 21:50:00,2.4423,2.4439,2.4421,2.4436,2129700001.0
2007-08-01 21:55:00,2.4435,2.44545,2.4435,2.4452,2472499995.0
2007-08-01 22:00:00,2.4452,2.4453,2.4436,2.445,1686699999.0
2007-08-01 22:05:00,2.445,2.4467,2.4449,2.4464,2054999993.0
2007-08-01 22:10:00,2.4464,2.4469,2.4458,2.4461,1115700003.0
2007-08-01 22:15:00,2.4461,2.4463,2.4455,2.4461,428500001.0
2007-08-01 22:20:00,2.4461,2.4472,2.4461,2.4469,1399600001.0
2007-08-01 22:25:00,2.44695,2.44715,2.4463,2.4467,1506499996.0
2007-08-01 22:30:00,2.4466,2.44695,2.4464,2.4466,694900001.0
2007-08-01 22:35:00,2.44665,2.4469,2.4461,2.4462,922400000.0
2007-08-01 22:40:00,2.4463,2.4476,2.4461,2.4476,762599995.0
2007-08-01 22:45:00,2.4476,2.448,2.4472,2.4476,929599999.0
2007-08-01 22:50:00,2.4476,2.4489,2.4475,2.4487,920400000.0
2007-08-01 22:55:00,2.44855,2.4486,2.4472,2.4477,866600000.0
2007-08-01 23:00:00,2.4477,2.4477,2.4463,2.4464,420400000.0
2007-08-01 23:05:00,2.4464,2.4472,2.4461,2.4464,656200000.0
2007-08-01 23:10:00,2.4464,2.4475,2.446,2.4471,980200000.0
2007-08-01 23:15:00,2.4471,2.4471,2.4466,2.4468,288800000.0
2007-08-01 23:20:00,2.4468,2.44705,2.446,2.4461,840000000.0
2007-08-01 23:25:00,2.4461,2.44615,2.4458,2.4459,541100002.0
2007-08-01 23:30:00,2.4459,2.446,2.44515,2.44535,1060700003.0
2007-08-01 23:35:00,2.44545,2.4457,2.4447,2.44505,520200000.0
2007-08-01 23:40:00,2.44505,2.4454,2.4448,2.44505,925500000.0
2007-08-01 23:45:00,2.4452,2.4464,2.4452,2.4454,845700001.0
2007-08-01 23:50:00,2.4455,2.4462,2.4453,2.4453,629500000.0
2007-08-01 23:55:00,2.4456,2.4462,2.4451,2.44545,674100000.0
2007-08-02 00:00:00,2.44565,2.44745,2.44565,2.44665,439600000.0
2007-08-02 00:05:00,2.4469,2.44695,2.446,2.4462,424500000.0
2007-08-02 00:10:00,2.4462,2.4467,2.44545,2.4465,1041499998.0
2007-08-02 00:15:00,2.44655,2.4471,2.44645,2.4467,795799999.0
2007-08-02 00:20:00,2.4467,2.447,2.44555,2.4464,1473299990.0
2007-08-02 00:25:00,2.4464,2.4464,2.4457,2.4462,699199999.0
2007-08-02 00:30:00,2.4462,2.4467,2.446,2.4467,376200001.0
2007-08-02 00:35:00,2.4467,2.4468,2.44625,2.4463,164800000.0
2007-08-02 00:40:00,2.44635,2.4469,2.4461,2.4461,657700000.0
2007-08-02 00:45:00,2.44605,2.44755,2.446,2.4468,1025500000.0
2007-08-02 00:50:00,2.4468,2.4469,2.4462,2.4464,457300000.0
2007-08-02 00:55:00,2.4464,2.4464,2.4455,2.4456,231400000.0
2007-08-02 01:00:00,2.4456,2.4458,2.4453,2.4456,551699999.0
2007-08-02 01:05:00,2.4456,2.4458,2.4449,2.44555,869299998.0
2007-08-02 01:10:00,2.4455,2.44625,2.4452,2.4455,1447100000.0
2007-08-02 01:15:00,2.4455,2.4455,2.4453,2.4454,223000000.0
2007-08-02 01:20:00,2.4454,2.44565,2.44535,2.4454,193200000.0
2007-08-02 01:25:00,2.4454,2.4454,2.44355,2.4442,738200000.0
2007-08-02 01:30:00,2.4441,2.4444,2.4429,2.4439,1248200000.0
2007-08-02 01:35:00,2.4438,2.4439,2.4415,2.4428,829400001.0
2007-08-02 01:40:00,2.4427,2.4438,2.4425,2.4432,796000000.0
2007-08-02 01:45:00,2.443,2.4436,2.4429,2.443,595400000.0
2007-08-02 01:50:00,2.4429,2.4433,2.4429,2.44325,210799999.0
2007-08-02 01:55:00,2.44335,2.4434,2.4429,2.4429,606300000.0
2007-08-02 02:00:00,2.4429,2.4433,2.442,2.4421,1641000000.0
2007-08-02 02:05:00,2.4421,2.4424,2.4417,2.4424,594300001.0
2007-08-02 02:10:00,2.4424,2.4426,2.4416,2.4417,1041200001.0
2007-08-02 02:15:00,2.44165,2.4429,2.44155,2.4422,783000000.0
2007-08-02 02:20:00,2.4422,2.4426,2.4419,2.4422,1041900000.0
2007-08-02 02:25:00,2.4422,2.4429,2.4421,2.4425,664700000.0
2007-08-02 02:30:00,2.4425,2.44305,2.4423,2.4427,296600000.0
2007-08-02 02:35:00,2.4427,2.443,2.4422,2.4428,1443000000.0
2007-08-02 02:40:00,2.4428,2.4429,2.4419,2.4426,1134999999.0
2007-08-02 02:45:00,2.4426,2.4428,2.4424,2.4426,385700000.0
2007-08-02 02:50:00,2.4428,2.4435,2.4428,2.4433,636800000.0
2007-08-02 02:55:00,2.44335,2.4438,2.443,2.4432,1037300000.0
2007-08-02 03:00:00,2.4432,2.444,2.4429,2.44335,462100001.0
2007-08-02 03:05:00,2.44298,2.44385,2.44285,2.44385,631000000.0
2007-08-02 03:10:00,2.4438,2.4442,2.4432,2.4434,783900000.0
2007-08-02 03:15:00,2.44345,2.4436,2.443,2.443,507300001.0
2007-08-02 03:20:00,2.4429,2.44325,2.4428,2.4432,453400000.0
2007-08-02 03:25:00,2.44325,2.44365,2.44325,2.4435,264700000.0
2007-08-02 03:30:00,2.4435,2.4435,2.4429,2.4433,536400000.0
2007-08-02 03:35:00,2.4433,2.4441,2.4433,2.4441,221900000.0
2007-08-02 03:40:00,2.4441,2.4443,2.4439,2.444,360800000.0
2007-08-02 03:45:00,2.444,2.445,2.444,2.4445,391100000.0
2007-08-02 03:50:00,2.4445,2.4455,2.4442,2.4455,667700000.0
2007-08-02 03:55:00,2.4456,2.4457,2.4449,2.4455,511300000.0
2007-08-02 04:00:00,2.4455,2.4455,2.4448,2.4452,1218400000.0
2007-08-02 04:05:00,2.4452,2.4453,2.4443,2.4446,1383000002.0
2007-08-02 04:10:00,2.4447,2.44545,2.4444,2.4451,986800000.0
2007-08-02 04:15:00,2.4451,2.44555,2.4451,2.4455,1119799998.0
2007-08-02 04:20:00,2.4455,2.4458,2.4451,2.4458,435200000.0
2007-08-02 04:25:00,2.4456,2.44635,2.4447,2.4447,819200000.0
2007-08-02 04:30:00,2.4447,2.4452,2.4446,2.4449,578600000.0
2007-08-02 04:35:00,2.4448,2.445,2.4447,2.4448,138600000.0
2007-08-02 04:40:00,2.4448,2.4452,2.4447,2.44515,295200000.0
2007-08-02 04:45:00,2.44515,2.4459,2.4451,2.4458,1125100000.0
2007-08-02 04:50:00,2.4458,2.4468,2.4457,2.4464,1315200000.0
2007-08-02 04:55:00,2.4464,2.44645,2.4456,2.4462,1069800000.0
2007-08-02 05:00:00,2.44615,2.44625,2.44545,2.44565,823700000.0
2007-08-02 05:05:00,2.4459,2.4459,2.445,2.4454,1072200000.0
2007-08-02 05:10:00,2.4455,2.4458,2.4454,2.4457,623300000.0
2007-08-02 05:15:00,2.4458,2.4458,2.44535,2.44545,272200000.0
2007-08-02 05:20:00,2.4454,2.44595,2.4451,2.4453,811900000.0
2007-08-02 05:25:00,2.4453,2.4458,2.44505,2.4456,682300000.0
2007-08-02 05:30:00,2.4456,2.4456,2.4437,2.4438,625800000.0
2007-08-02 05:35:00,2.4438,2.4447,2.4435,2.4441,1246700000.0
2007-08-02 05:40:00,2.4441,2.4441,2.4426,2.4435,1672100000.0
2007-08-02 05:45:00,2.4435,2.4456,2.4435,2.4452,1299000000.0
2007-08-02 05:50:00,2.4452,2.4456,2.4445,2.4447,1455999996.0
2007-08-02 05:55:00,2.4447,2.4449,2.4437,2.4442,1462200000.0
2007-08-02 06:00:00,2.4442,2.4449,2.4437,2.4443,655100000.0
2007-08-02 06:05:00,2.4443,2.4446,2.4438,2.4438,493600000.0
2007-08-02 06:10:00,2.4438,2.444,2.4432,2.4438,1038900000.0
2007-08-02 06:15:00,2.4439,2.4442,2.4429,2.4432,1440999999.0
2007-08-02 06:20:00,2.4432,2.44465,2.4427,2.4431,1468500000.0
2007-08-02 06:25:00,2.44305,2.4433,2.44,2.4404,1268100000.0
2007-08-02 06:30:00,2.44025,2.44205,2.44,2.44195,1253400000.0
2007-08-02 06:35:00,2.44205,2.443,2.441,2.44265,2352800000.0
2007-08-02 06:40:00,2.4427,2.4434,2.4421,2.4431,1395200000.0
2007-08-02 06:45:00,2.4431,2.4431,2.4411,2.4411,1674699998.0
2007-08-02 06:50:00,2.4413,2.4436,2.441,2.4428,2297600001.0
2007-08-02 06:55:00,2.4428,2.444,2.4428,2.4439,1446100000.0
2007-08-02 07:00:00,2.4438,2.4443,2.4435,2.4443,798800000.0
2007-08-02 07:05:00,2.4444,2.4449,2.4442,2.4448,910800000.0
2007-08-02 07:10:00,2.4448,2.4454,2.4446,2.445,1168600000.0
2007-08-02 07:15:00,2.4451,2.4464,2.4449,2.4462,1577600000.0
2007-08-02 07:20:00,2.4462,2.4463,2.4452,2.4452,931300001.0
2007-08-02 07:25:00,2.44515,2.4454,2.4443,2.4452,1502700000.0
2007-08-02 07:30:00,2.4452,2.4456,2.4447,2.44495,1136200000.0
2007-08-02 07:35:00,2.4449,2.4455,2.4449,2.44515,1107099999.0
2007-08-02 07:40:00,2.4452,2.4465,2.4452,2.4464,2325600001.0
2007-08-02 07:45:00,2.4463,2.447,2.4461,2.4463,1637199995.0
2007-08-02 07:50:00,2.4464,2.4468,2.4448,2.44525,1582500000.0
2007-08-02 07:55:00,2.44525,2.4454,2.444,2.4445,1568300000.0
2007-08-02 08:00:00,2.4445,2.446,2.4442,2.4457,1486699999.0
2007-08-02 08:05:00,2.4457,2.4462,2.4452,2.4453,1289600000.0
2007-08-02 08:10:00,2.4453,2.4458,2.445,2.4454,1357700000.0
2007-08-02 08:15:00,2.4456,2.4457,2.4443,2.4446,731700000.0
2007-08-02 08:20:00,2.4445,2.4451,2.4441,2.445,1632199998.0
2007-08-02 08:25:00,2.445,2.4451,2.4439,2.4445,2300200000.0
2007-08-02 08:30:00,2.4444,2.4452,2.4442,2.4448,2090899997.0
2007-08-02 08:35:00,2.4448,2.44485,2.4443,2.4445,1176900000.0
2007-08-02 08:40:00,2.4446,2.4456,2.4443,2.4452,2464500004.0
2007-08-02 08:45:00,2.4453,2.4464,2.4449,2.44595,2467899999.0
2007-08-02 08:50:00,2.4459,2.4465,2.4451,2.4452,1116900000.0
2007-08-02 08:55:00,2.4452,2.4459,2.4448,2.4456,2050999994.0
2007-08-02 09:00:00,2.4456,2.447,2.4456,2.4462,5153900002.0
2007-08-02 09:05:00,2.4462,2.4462,2.4448,2.4453,3091499998.0
2007-08-02 09:10:00,2.4453,2.4457,2.445,2.44515,2317999999.0
2007-08-02 09:15:00,2.4452,2.4456,2.4446,2.445,2667899999.0
2007-08-02 09:20:00,2.44505,2.4454,2.4442,2.4444,2993699995.0
2007-08-02 09:25:00,2.4444,2.4452,2.44315,2.4435,3447900007.0
2007-08-02 09:30:00,2.4435,2.4435,2.4427,2.4431,1428300001.0
2007-08-02 09:35:00,2.4431,2.4436,2.4429,2.4431,1422100000.0
2007-08-02 09:40:00,2.4431,2.44335,2.4427,2.443,1609900000.0
2007-08-02 09:45:00,2.44285,2.44335,2.4424,2.443,1793900004.0
2007-08-02 09:50:00,2.44305,2.4438,2.4429,2.4436,1931899997.0
2007-08-02 09:55:00,2.4436,2.4438,2.4432,2.4435,1335500001.0
2007-08-02 10:00:00,2.4435,2.4438,2.443,2.4438,884500001.0
2007-08-02 10:05:00,2.4438,2.4438,2.4423,2.4426,1869300000.0
2007-08-02 10:10:00,2.44255,2.4433,2.4423,2.4431,1510499995.0
2007-08-02 10:15:00,2.4431,2.4433,2.4426,2.4431,1453200001.0
2007-08-02 10:20:00,2.4431,2.4439,2.4428,2.443,2288099998.0
2007-08-02 10:25:00,2.443,2.44325,2.4424,2.4427,1090899999.0
2007-08-02 10:30:00,2.4427,2.4431,2.4427,2.4428,894100001.0
2007-08-02 10:35:00,2.4429,2.44345,2.4428,2.4432,1426300000.0
2007-08-02 10:40:00,2.44325,2.4444,2.4431,2.44435,1960699997.0
2007-08-02 10:45:00,2.44435,2.44435,2.4433,2.4436,1320000000.0
2007-08-02 10:50:00,2.44355,2.4441,2.4426,2.4427,1387100002.0
2007-08-02 10:55:00,2.4427,2.4433,2.4424,2.4424,2830900027.0
2007-08-02 11:00:00,2.44235,2.443,2.4421,2.4422,2690299999.0
2007-08-02 11:05:00,2.4422,2.4429,2.4418,2.4423,2043300001.0
2007-08-02 11:10:00,2.4423,2.443,2.4419,2.4425,1858699999.0
2007-08-02 11:15:00,2.4426,2.44365,2.4425,2.4433,2200300002.0
2007-08-02 11:20:00,2.4433,2.4434,2.4428,2.4428,1556700002.0
2007-08-02 11:25:00,2.4428,2.4434,2.4425,2.4431,1792899998.0
2007-08-02 11:30:00,2.4431,2.4441,2.44295,2.4434,1494299998.0
2007-08-02 11:35:00,2.4434,2.4437,2.4427,2.4434,1736900000.0
2007-08-02 11:40:00,2.4435,2.4439,2.4433,2.4435,1457100000.0
2007-08-02 11:45:00,2.4435,2.44375,2.4434,2.4436,861700000.0
2007-08-02 11:50:00,2.4436,2.4438,2.443,2.4434,1762800002.0
2007-08-02 11:55:00,2.4433,2.44385,2.4432,2.4432,1341300000.0
2007-08-02 12:00:00,2.4432,2.4445,2.4426,2.4437,2672000003.0
2007-08-02 12:05:00,2.4437,2.4446,2.4435,2.4445,2402799995.0
2007-08-02 12:10:00,2.4445,2.4446,2.4433,2.4436,1656699999.0
2007-08-02 12:15:00,2.4436,2.4439,2.4432,2.4439,1729500004.0
2007-08-02 12:20:00,2.444,2.444,2.4432,2.4439,766462499.0
2007-08-02 12:25:00,2.4439,2.4447,2.4436,2.4445,1817200000.0
2007-08-02 12:30:00,2.4445,2.4451,2.44405,2.44415,1633099999.0
2007-08-02 12:35:00,2.4442,2.4446,2.444,2.44425,821000001.0
2007-08-02 12:40:00,2.4442,2.4443,2.4431,2.44335,1332600000.0
2007-08-02 12:45:00,2.4433,2.4439,2.443,2.4439,1334499997.0
2007-08-02 12:50:00,2.4439,2.4445,2.4436,2.4444,2398800003.0
2007-08-02 12:55:00,2.4444,2.4458,2.4435,2.4457,2318299997.0
2007-08-02 13:00:00,2.4457,2.4459,2.443,2.4443,1716400000.0
2007-08-02 13:05:00,2.4442,2.4454,2.4438,2.44465,1868900004.0
2007-08-02 13:10:00,2.44465,2.4455,2.4441,2.4451,3067899995.0
2007-08-02 13:15:00,2.4451,2.4454,2.4449,2.4452,2713500022.0
2007-08-02 13:20:00,2.4452,2.4466,2.4452,2.44635,2780900010.0
2007-08-02 13:25:00,2.4463,2.4471,2.4455,2.4467,3596999996.0
2007-08-02 13:30:00,2.4466,2.4477,2.4465,2.44745,2448299999.0
2007-08-02 13:35:00,2.4475,2.4483,2.4473,2.4475,2741000005.0
2007-08-02 13:40:00,2.4475,2.4479,2.4472,2.4475,1851000001.0
2007-08-02 13:45:00,2.4475,2.44825,2.4473,2.4474,2132400001.0
2007-08-02 13:50:00,2.4474,2.4476,2.4469,2.4475,1860799998.0
2007-08-02 13:55:00,2.4475,2.4491,2.4468,2.449,3349900001.0
2007-08-02 14:00:00,2.449,2.4492,2.4481,2.4485,3324500000.0
2007-08-02 14:05:00,2.4485,2.4494,2.4484,2.44885,1933700003.0
2007-08-02 14:10:00,2.4489,2.45,2.44885,2.45,2870000006.0
2007-08-02 14:15:00,2.45,2.4503,2.4492,2.4498,3774399993.0
2007-08-02 14:20:00,2.4498,2.4501,2.449,2.4494,2641700008.0
2007-08-02 14:25:00,2.4494,2.4502,2.4493,2.4498,3061400000.0
2007-08-02 14:30:00,2.4499,2.4516,2.4496,2.4513,4528200006.0
2007-08-02 14:35:00,2.45135,2.45285,2.4513,2.452,5321500015.0
2007-08-02 14:40:00,2.452,2.4527,2.4515,2.4527,4065399996.0
2007-08-02 14:45:00,2.4525,2.4544,2.4524,2.454,5785100003.0
2007-08-02 14:50:00,2.454,2.4553,2.4538,2.455,3266600003.0
2007-08-02 14:55:00,2.455,2.45535,2.4539,2.4541,1245700000.0
2007-08-02 15:00:00,2.4541,2.45415,2.4516,2.45195,1508800000.0
2007-08-02 15:05:00,2.45195,2.4526,2.4513,2.45175,1371800000.0
2007-08-02 15:10:00,2.4518,2.453,2.4514,2.4526,1742500000.0
2007-08-02 15:15:00,2.4524,2.4528,2.4511,2.4519,814800000.0
2007-08-02 15:20:00,2.4518,2.4526,2.4515,2.4525,522000000.0
2007-08-02 15:25:00,2.4523,2.4537,2.4518,2.4534,4084299998.0
2007-08-02 15:30:00,2.4534,2.4534,2.4523,2.4528,4836200008.0
2007-08-02 15:35:00,2.4529,2.4534,2.4521,2.4525,3466700012.0
2007-08-02 15:40:00,2.4525,2.4531,2.4519,2.4522,4639200004.0
2007-08-02 15:45:00,2.4522,2.4524,2.4511,2.4516,4540899990.0
2007-08-02 15:50:00,2.4516,2.4521,2.4514,2.452,3119700003.0
2007-08-02 15:55:00,2.452,2.452,2.4506,2.4508,4739200014.0
2007-08-02 16:00:00,2.4508,2.4517,2.4508,2.4513,3821499999.0
2007-08-02 16:05:00,2.4512,2.4514,2.4505,2.4508,3484399994.0
2007-08-02 16:10:00,2.4509,2.4513,2.4507,2.4511,2327499996.0
2007-08-02 16:15:00,2.4512,2.4514,2.4508,2.451,2846000002.0
2007-08-02 16:20:00,2.451,2.4512,2.4508,2.4511,1943599990.0
2007-08-02 16:25:00,2.4511,2.4514,2.4509,2.4512,2673800006.0
2007-08-02 16:30:00,2.4512,2.4512,2.4507,2.451,2545600013.0
2007-08-02 16:35:00,2.451,2.4523,2.4508,2.452,2882200000.0
2007-08-02 16:40:00,2.452,2.4523,2.4512,2.4514,5119799989.0
2007-08-02 16:45:00,2.4515,2.4523,2.4513,2.4517,2952900004.0
2007-08-02 16:50:00,2.4517,2.452,2.4513,2.4518,2020799993.0
2007-08-02 16:55:00,2.4518,2.452,2.4511,2.4511,3584100002.0
2007-08-02 17:00:00,2.4511,2.4518,2.4506,2.4512,3558099997.0
2007-08-02 17:05:00,2.4511,2.4514,2.4503,2.4503,1369700001.0
2007-08-02 17:10:00,2.4503,2.4518,2.45,2.4513,3203999992.0
2007-08-02 17:15:00,2.4513,2.4523,2.4512,2.4519,3635900000.0
2007-08-02 17:20:00,2.452,2.4525,2.4516,2.4521,1910899998.0
2007-08-02 17:25:00,2.4521,2.4537,2.4518,2.4528,3703899990.0
2007-08-02 17:30:00,2.4528,2.454,2.4526,2.4533,5586000006.0
2007-08-02 17:35:00,2.4533,2.4535,2.4526,2.4527,3891799998.0
2007-08-02 17:40:00,2.4528,2.4532,2.4525,2.4528,3025100003.0
2007-08-02 17:45:00,2.4528,2.4531,2.4519,2.4529,1900399997.0
2007-08-02 17:50:00,2.453,2.4537,2.453,2.4533,2728600003.0
2007-08-02 17:55:00,2.4532,2.4537,2.4528,2.4535,2043100002.0
2007-08-02 18:00:00,2.4535,2.4556,2.4535,2.4556,2941399999.0
2007-08-02 18:05:00,2.4554,2.4561,2.4548,2.4555,3334500004.0
2007-08-02 18:10:00,2.4554,2.4559,2.455,2.455,2068500000.0
2007-08-02 18:15:00,2.455,2.4552,2.4532,2.4536,2619499998.0
2007-08-02 18:20:00,2.4536,2.4536,2.4522,2.4525,2065299996.0
2007-08-02 18:25:00,2.4526,2.4533,2.4524,2.4531,1249400000.0
2007-08-02 18:30:00,2.453,2.4534,2.452,2.4523,1572399998.0
2007-08-02 18:35:00,2.4523,2.4526,2.4517,2.4519,1222999999.0
2007-08-02 18:40:00,2.4519,2.4525,2.4517,2.4519,1876700005.0
2007-08-02 18:45:00,2.4519,2.4521,2.4513,2.4519,1103000001.0
2007-08-02 18:50:00,2.4519,2.4521,2.4513,2.4516,871300004.0
2007-08-02 18:55:00,2.4516,2.4521,2.4515,2.4517,903400000.0
2007-08-02 19:00:00,2.4517,2.4522,2.4513,2.4518,2136499996.0
2007-08-02 19:05:00,2.4519,2.4522,2.4517,2.4517,1635500001.0
2007-08-02 19:10:00,2.4517,2.4526,2.4517,2.4523,1178000000.0
2007-08-02 19:15:00,2.4523,2.4525,2.4518,2.4523,921500001.0
2007-08-02 19:20:00,2.4524,2.4526,2.4521,2.4524,990400000.0
2007-08-02 19:25:00,2.4524,2.4526,2.4519,2.4522,744900000.0
2007-08-02 19:30:00,2.4521,2.4526,2.4504,2.4515,2564200008.0
2007-08-02 19:35:00,2.4513,2.4525,2.4512,2.4522,1476800001.0
2007-08-02 19:40:00,2.4522,2.4531,2.4519,2.4521,1168899999.0
2007-08-02 19:45:00,2.4521,2.4527,2.4518,2.4525,1635699994.0
2007-08-02 19:50:00,2.4525,2.4526,2.4516,2.452,1668599996.0
2007-08-02 19:55:00,2.452,2.452,2.4516,2.4519,1527799999.0
2007-08-02 20:00:00,2.4519,2.4524,2.4519,2.4524,1299600003.0
2007-08-02 20:05:00,2.4524,2.4529,2.4521,2.4524,1356900007.0
2007-08-02 20:10:00,2.4524,2.453,2.4517,2.4525,1384100000.0
2007-08-02 20:15:00,2.4525,2.4531,2.4524,2.4525,622500000.0
2007-08-02 20:20:00,2.4525,2.4526,2.4518,2.452,829200001.0
2007-08-02 20:25:00,2.452,2.4523,2.4515,2.4517,1308599998.0
2007-08-02 20:30:00,2.4517,2.4522,2.4515,2.452,1477200001.0
2007-08-02 20:35:00,2.4519,2.4521,2.4511,2.4511,1020200002.0
2007-08-02 20:40:00,2.4511,2.452,2.4511,2.452,1318000000.0
2007-08-02 20:45:00,2.4519,2.452,2.4517,2.4519,423300000.0
2007-08-02 20:50:00,2.4518,2.4519,2.4511,2.4511,943800000.0
2007-08-02 20:55:00,2.4512,2.4516,2.4506,2.4507,1350999998.0
2007-08-02 21:00:00,2.4507,2.4512,2.4502,2.4507,1980200003.0
2007-08-02 21:05:00,2.4507,2.4511,2.4506,2.4508,645800000.0
2007-08-02 21:10:00,2.4508,2.4511,2.4505,2.4511,918500001.0
2007-08-02 21:15:00,2.4511,2.4515,2.4506,2.4512,491299999.0
2007-08-02 21:20:00,2.4511,2.4514,2.4509,2.4511,516400001.0
2007-08-02 21:25:00,2.4511,2.452,2.4508,2.4516,636300000.0
2007-08-02 21:30:00,2.4516,2.4523,2.4513,2.4517,881500000.0
2007-08-02 21:35:00,2.4517,2.4521,2.4516,2.4518,392599999.0
2007-08-02 21:40:00,2.4518,2.4525,2.4518,2.4521,431300000.0
2007-08-02 21:45:00,2.4521,2.4523,2.4503,2.4506,810399998.0
2007-08-02 21:50:00,2.4506,2.4516,2.4499,2.4515,1114900000.0
2007-08-02 21:55:00,2.4515,2.4521,2.451,2.4521,683500000.0
2007-08-02 22:00:00,2.4521,2.4527,2.452,2.4527,1054800002.0
2007-08-02 22:05:00,2.4527,2.4529,2.4522,2.4522,951200002.0
2007-08-02 22:10:00,2.4522,2.4522,2.4519,2.4522,521400000.0
2007-08-02 22:15:00,2.4521,2.4522,2.4518,2.4521,688899999.0
2007-08-02 22:20:00,2.4521,2.4525,2.4519,2.4525,581800000.0
2007-08-02 22:25:00,2.4525,2.4533,2.4524,2.4524,523500000.0
2007-08-02 22:30:00,2.4525,2.453,2.4524,2.4527,216200000.0
2007-08-02 22:35:00,2.4526,2.453,2.4526,2.4529,108000000.0
2007-08-02 22:40:00,2.4527,2.4532,2.4525,2.4531,269300000.0
2007-08-02 22:45:00,2.453,2.4533,2.4527,2.4531,630400000.0
2007-08-02 22:50:00,2.4531,2.4534,2.4524,2.4533,1061599999.0
2007-08-02 22:55:00,2.4533,2.4541,2.4532,2.4539,697200000.0
2007-08-02 23:00:00,2.4539,2.454,2.45296,2.4539,350900000.0
2007-08-02 23:05:00,2.4539,2.454,2.4525,2.4535,281900000.0
2007-08-02 23:10:00,2.4534,2.4537,2.4528,2.4535,343700000.0
2007-08-02 23:15:00,2.4535,2.4546,2.4526,2.4529,239000000.0
2007-08-02 23:20:00,2.4529,2.4536,2.4529,2.4533,328500000.0
2007-08-02 23:25:00,2.4533,2.4534,2.4529,2.4534,118600000.0
2007-08-02 23:30:00,2.4534,2.4538,2.4532,2.4534,162700000.0
2007-08-02 23:35:00,2.45328,2.4535,2.45277,2.4535,95800000.0
2007-08-02 23:40:00,2.4535,2.4535,2.4535,2.4535,34000000.0
2007-08-02 23:45:00,2.4535,2.4538,2.453,2.4534,183000000.0
2007-08-02 23:50:00,2.4534,2.4539,2.4528,2.4528,268200000.0
2007-08-02 23:55:00,2.4528,2.4535,2.4523,2.4524,395800000.0
2007-08-03 00:00:00,2.4526,2.4527,2.4524,2.4524,492899998.0
2007-08-03 00:05:00,2.4524,2.4526,2.4511,2.4513,637800000.0
2007-08-03 00:10:00,2.4513,2.4513,2.4504,2.4513,769300000.0
2007-08-03 00:15:00,2.4513,2.4514,2.451,2.4514,213400000.0
2007-08-03 00:20:00,2.4514,2.452,2.4512,2.4517,226600000.0
2007-08-03 00:25:00,2.4517,2.4517,2.4509,2.4511,402100000.0
2007-08-03 00:30:00,2.4511,2.4516,2.4504,2.4513,460500000.0
2007-08-03 00:35:00,2.4513,2.4518,2.45095,2.45104,518900000.0
2007-08-03 00:40:00,2.45089,2.4518,2.45088,2.4511,744400000.0
2007-08-03 00:45:00,2.4513,2.4521,2.4511,2.4511,330200000.0
2007-08-03 00:50:00,2.4511,2.4511,2.4506,2.4508,429299999.0
2007-08-03 00:55:00,2.4508,2.451,2.45025,2.4504,664500000.0
2007-08-03 01:00:00,2.4504,2.4504,2.4497,2.4497,326800000.0
2007-08-03 01:05:00,2.4496,2.4501,2.4494,2.4494,195700000.0
2007-08-03 01:10:00,2.4495,2.4507,2.4494,2.4502,702500000.0
2007-08-03 01:15:00,2.4502,2.4503,2.45,2.4503,106900000.0
2007-08-03 01:20:00,2.4503,2.4507,2.4501,2.4501,173000000.0
2007-08-03 01:25:00,2.4498,2.4505,2.44959,2.4504,537400000.0
2007-08-03 01:30:00,2.4504,2.4507,2.4501,2.4502,584700000.0
2007-08-03 01:35:00,2.4502,2.4504,2.45,2.4504,249400000.0
2007-08-03 01:40:00,2.44994,2.4503,2.44957,2.4502,246000000.0
2007-08-03 01:45:00,2.4502,2.4503,2.4497,2.4499,173500000.0
2007-08-03 01:50:00,2.4499,2.45,2.449,2.4492,506100000.0
2007-08-03 01:55:00,2.4496,2.4496,2.4492,2.4492,186800000.0
2007-08-03 02:00:00,2.4492,2.4498,2.4491,2.4494,441900000.0
2007-08-03 02:05:00,2.4494,2.45,2.4491,2.45,419400000.0
2007-08-03 02:10:00,2.45,2.451,2.4497,2.4509,387400000.0
2007-08-03 02:15:00,2.4509,2.4511,2.4501,2.4507,561100000.0
2007-08-03 02:20:00,2.4506,2.451,2.4503,2.4506,415000000.0
2007-08-03 02:25:00,2.4507,2.4508,2.4492,2.45,706900000.0
2007-08-03 02:30:00,2.45,2.4504,2.4496,2.4496,462600000.0
2007-08-03 02:35:00,2.4496,2.4498,2.44886,2.4492,506400001.0
2007-08-03 02:40:00,2.4492,2.4493,2.44884,2.4491,239500000.0
2007-08-03 02:45:00,2.4492,2.4493,2.4489,2.449,262600000.0
2007-08-03 02:50:00,2.449,2.4491,2.4487,2.449,214300000.0
2007-08-03 02:55:00,2.449,2.4494,2.4489,2.4491,825600000.0
2007-08-03 03:00:00,2.4492,2.4494,2.44842,2.449,380100000.0
2007-08-03 03:05:00,2.449,2.4493,2.44806,2.44858,174000000.0
2007-08-03 03:10:00,2.4489,2.4493,2.4483,2.4485,135600000.0
2007-08-03 03:15:00,2.4486,2.4492,2.4486,2.4488,171200000.0
2007-08-03 03:20:00,2.449,2.4492,2.4487,2.4489,127400000.0
2007-08-03 03:25:00,2.4489,2.4493,2.4485,2.4493,607500000.0
2007-08-03 03:30:00,2.4493,2.4495,2.4489,2.4492,396600000.0
2007-08-03 03:35:00,2.4492,2.4502,2.4491,2.4499,346600000.0
2007-08-03 03:40:00,2.4498,2.4501,2.4489,2.4489,496400000.0
2007-08-03 03:45:00,2.4489,2.44935,2.44885,2.44885,554400000.0
2007-08-03 03:50:00,2.44885,2.45,2.4485,2.4493,801700000.0
2007-08-03 03:55:00,2.4493,2.4499,2.4493,2.4497,653900000.0
2007-08-03 04:00:00,2.4497,2.4497,2.44885,2.449,463800000.0
2007-08-03 04:05:00,2.4492,2.4493,2.44855,2.4491,596700000.0
2007-08-03 04:10:00,2.44915,2.4495,2.4491,2.4494,437400000.0
2007-08-03 04:15:00,2.4493,2.4496,2.44905,2.4492,369300000.0
2007-08-03 04:20:00,2.44935,2.4494,2.4491,2.44915,175200000.0
2007-08-03 04:25:00,2.44872,2.4492,2.44848,2.4491,285600000.0
2007-08-03 04:30:00,2.44915,2.4492,2.44835,2.44842,246400000.0
2007-08-03 04:35:00,2.44905,2.4494,2.4487,2.4493,365000000.0
2007-08-03 04:40:00,2.4493,2.4493,2.4489,2.44905,300200000.0
2007-08-03 04:45:00,2.449,2.449,2.4485,2.4486,435399998.0
2007-08-03 04:50:00,2.4487,2.449,2.4487,2.44895,321200000.0
2007-08-03 04:55:00,2.4489,2.44905,2.4486,2.4489,305900000.0
2007-08-03 05:00:00,2.4489,2.449,2.44835,2.4488,609600000.0
2007-08-03 05:05:00,2.4488,2.4489,2.4485,2.4486,403600000.0
2007-08-03 05:10:00,2.4486,2.449,2.4485,2.449,514400000.0
2007-08-03 05:15:00,2.449,2.44905,2.4485,2.4488,476400000.0
2007-08-03 05:20:00,2.4488,2.449,2.4487,2.4488,696800003.0
2007-08-03 05:25:00,2.4488,2.44885,2.4487,2.4488,641900000.0
2007-08-03 05:30:00,2.4488,2.449,2.4488,2.449,286400000.0
2007-08-03 05:35:00,2.449,2.449,2.44806,2.44807,523400000.0
2007-08-03 05:40:00,2.4485,2.44875,2.44809,2.44813,768800000.0
2007-08-03 05:45:00,2.4487,2.449,2.4483,2.4487,588800000.0
2007-08-03 05:50:00,2.4487,2.4488,2.4484,2.44845,221900000.0
2007-08-03 05:55:00,2.44845,2.4488,2.4482,2.4488,392800000.0
2007-08-03 06:00:00,2.44875,2.4489,2.4486,2.4488,249600000.0
2007-08-03 06:05:00,2.4488,2.4491,2.4483,2.4486,334000000.0
2007-08-03 06:10:00,2.44821,2.4488,2.4479,2.44855,650500000.0
2007-08-03 06:15:00,2.44855,2.44885,2.4481,2.4484,319700000.0
2007-08-03 06:20:00,2.4484,2.4487,2.4482,2.4482,129800000.0
2007-08-03 06:25:00,2.4483,2.4492,2.44784,2.44905,588100000.0
2007-08-03 06:30:00,2.4491,2.4499,2.4489,2.4491,701200000.0
2007-08-03 06:35:00,2.4491,2.4502,2.4489,2.4502,549000000.0
2007-08-03 06:40:00,2.4502,2.4502,2.45,2.4501,75000000.0
2007-08-03 06:45:00,2.45,2.4507,2.45,2.45065,291200000.0
2007-08-03 06:50:00,2.4506,2.45065,2.4497,2.45,763300000.0
2007-08-03 06:55:00,2.45,2.45015,2.44985,2.4501,238400000.0
2007-08-03 07:00:00,2.4501,2.4501,2.4492,2.4495,872300000.0
2007-08-03 07:05:00,2.44955,2.45045,2.4487,2.4494,1034300000.0
2007-08-03 07:10:00,2.4494,2.4497,2.4493,2.44945,394000000.0
2007-08-03 07:15:00,2.44945,2.4496,2.4489,2.4489,481600000.0
2007-08-03 07:20:00,2.4489,2.4492,2.4485,2.4489,610500000.0
2007-08-03 07:25:00,2.4489,2.4495,2.4488,2.44915,550800000.0
2007-08-03 07:30:00,2.4492,2.4497,2.4486,2.4495,547500000.0
2007-08-03 07:35:00,2.4495,2.4509,2.4495,2.4509,381199999.0
2007-08-03 07:40:00,2.4508,2.4527,2.4507,2.4514,607699999.0
2007-08-03 07:45:00,2.4514,2.45185,2.4511,2.4517,1192200000.0
2007-08-03 07:50:00,2.4517,2.4519,2.451,2.451,799400000.0
2007-08-03 07:55:00,2.4511,2.45115,2.4503,2.4503,988900000.0
2007-08-03 08:00:00,2.4503,2.4519,2.4503,2.4509,1806699999.0
2007-08-03 08:05:00,2.4509,2.4514,2.4505,2.4513,1244700000.0
2007-08-03 08:10:00,2.4513,2.45165,2.4509,2.45125,1207099999.0
2007-08-03 08:15:00,2.4514,2.4517,2.4509,2.4513,831400000.0
2007-08-03 08:20:00,2.4513,2.4518,2.451,2.4513,1523700002.0
2007-08-03 08:25:00,2.4511,2.4519,2.4509,2.4518,1641300001.0
2007-08-03 08:30:00,2.4518,2.4521,2.4511,2.4514,2159599996.0
2007-08-03 08:35:00,2.4514,2.4523,2.451,2.4522,2562100000.0
2007-08-03 08:40:00,2.4522,2.4524,2.4516,2.452,1521999998.0
2007-08-03 08:45:00,2.452,2.4531,2.45175,2.453,2483900001.0
2007-08-03 08:50:00,2.453,2.45305,2.4521,2.4524,2067599998.0
2007-08-03 08:55:00,2.4524,2.4526,2.4517,2.4523,2613799990.0
2007-08-03 09:00:00,2.4522,2.4537,2.4522,2.45315,2297800004.0
2007-08-03 09:05:00,2.4532,2.4536,2.4524,2.45285,2115699991.0
2007-08-03 09:10:00,2.45295,2.4538,2.4525,2.4538,1185000001.0
2007-08-03 09:15:00,2.4538,2.4546,2.4537,2.4541,1900599994.0
2007-08-03 09:20:00,2.4543,2.4554,2.454,2.4552,2230300006.0
2007-08-03 09:25:00,2.4552,2.4561,2.4552,2.456,2508899998.0
2007-08-03 09:30:00,2.4559,2.4572,2.4557,2.456,2405399998.0
2007-08-03 09:35:00,2.45615,2.4576,2.45585,2.45645,1903200000.0
2007-08-03 09:40:00,2.4566,2.4567,2.4553,2.45575,1552100007.0
2007-08-03 09:45:00,2.4558,2.45725,2.45575,2.4569,1915599994.0
2007-08-03 09:50:00,2.4569,2.4572,2.456,2.4564,5247199998.0
2007-08-03 09:55:00,2.4565,2.4568,2.4558,2.456,4314999995.0
2007-08-03 10:00:00,2.456,2.45715,2.456,2.456,2871300000.0
2007-08-03 10:05:00,2.456,2.4564,2.455,2.4556,3093600000.0
2007-08-03 10:10:00,2.4556,2.4557,2.455,2.4554,2143299998.0
2007-08-03 10:15:00,2.4554,2.4558,2.4549,2.4554,1336699998.0
2007-08-03 10:20:00,2.4553,2.4556,2.4542,2.4543,3460699998.0
2007-08-03 10:25:00,2.45455,2.45485,2.4541,2.45425,2357199994.0
2007-08-03 10:30:00,2.4542,2.4546,2.45345,2.45355,2313599991.0
2007-08-03 10:35:00,2.4537,2.45425,2.4534,2.45355,2696599997.0
2007-08-03 10:40:00,2.4536,2.4539,2.4531,2.45345,1686099998.0
2007-08-03 10:45:00,2.4535,2.4541,2.4534,2.4536,1271400000.0
2007-08-03 10:50:00,2.4536,2.4544,2.4536,2.45395,1812500003.0
2007-08-03 10:55:00,2.4539,2.4542,2.4535,2.45415,790500000.0
2007-08-03 11:00:00,2.45415,2.4546,2.4534,2.4546,917499999.0
2007-08-03 11:05:00,2.4545,2.4546,2.4536,2.4537,639800000.0
2007-08-03 11:10:00,2.4537,2.4537,2.4528,2.4534,1565899994.0
2007-08-03 11:15:00,2.4534,2.4538,2.4529,2.4535,1168300000.0
2007-08-03 11:20:00,2.4535,2.45375,2.4532,2.4532,1704700008.0
2007-08-03 11:25:00,2.45335,2.4537,2.4522,2.45235,1146999995.0
2007-08-03 11:30:00,2.45245,2.45365,2.4523,2.4535,1371899999.0
2007-08-03 11:35:00,2.4535,2.4535,2.4529,2.4534,1849899997.0
2007-08-03 11:40:00,2.45335,2.4535,2.4525,2.4525,699800002.0
2007-08-03 11:45:00,2.4525,2.4535,2.4524,2.4534,1014299996.0
2007-08-03 11:50:00,2.4534,2.454,2.4524,2.4532,2390600009.0
2007-08-03 11:55:00,2.4533,2.4534,2.4525,2.4526,1068100000.0
2007-08-03 12:00:00,2.4526,2.4532,2.4524,2.4529,798599997.0
2007-08-03 12:05:00,2.4529,2.4535,2.4524,2.4525,1152500002.0
2007-08-03 12:10:00,2.4527,2.4529,2.45235,2.4527,1421500006.0
2007-08-03 12:15:00,2.4527,2.4532,2.4526,2.4532,622199994.0
2007-08-03 12:20:00,2.4532,2.4535,2.4526,2.4527,1196399998.0
2007-08-03 12:25:00,2.4527,2.4535,2.4526,2.4533,1098800000.0
2007-08-03 12:30:00,2.4533,2.4536,2.453,2.4536,1451499998.0
2007-08-03 12:35:00,2.4536,2.45365,2.4529,2.4531,691600000.0
2007-08-03 12:40:00,2.4531,2.45365,2.453,2.45345,1054100000.0
2007-08-03 12:45:00,2.45345,2.454,2.4532,2.454,1290900000.0
2007-08-03 12:50:00,2.45395,2.45415,2.4536,2.4537,748399999.0
2007-08-03 12:55:00,2.4537,2.454,2.4534,2.4535,1224399999.0
2007-08-03 13:00:00,2.4535,2.4538,2.45325,2.4535,867699998.0
2007-08-03 13:05:00,2.4535,2.4538,2.4533,2.4535,1633499997.0
2007-08-03 13:10:00,2.4535,2.4535,2.45315,2.4533,1170500001.0
2007-08-03 13:15:00,2.4533,2.4535,2.4531,2.4531,645200000.0
2007-08-03 13:20:00,2.4531,2.4533,2.4524,2.4529,1715399999.0
2007-08-03 13:25:00,2.4529,2.4538,2.4528,2.4537,1146700000.0
2007-08-03 13:30:00,2.4536,2.4542,2.4533,2.4541,1220099999.0
2007-08-03 13:35:00,2.4541,2.4542,2.4533,2.4537,967600001.0
2007-08-03 13:40:00,2.4537,2.45395,2.4534,2.45375,1091900006.0
2007-08-03 13:45:00,2.45375,2.45385,2.45345,2.4536,736300000.0
2007-08-03 13:50:00,2.4536,2.4537,2.453,2.4531,834900001.0
2007-08-03 13:55:00,2.4531,2.4533,2.4523,2.4523,1734199999.0
2007-08-03 14:00:00,2.45245,2.4528,2.4522,2.4528,1299499997.0
2007-08-03 14:05:00,2.4528,2.453,2.4523,2.4526,2282599998.0
2007-08-03 14:10:00,2.4526,2.4527,2.4508,2.4508,3216400006.0
2007-08-03 14:15:00,2.4507,2.4518,2.4506,2.4512,3171499997.0
2007-08-03 14:20:00,2.4513,2.4515,2.4511,2.4513,1559499993.0
2007-08-03 14:25:00,2.4511,2.4515,2.4501,2.4501,3032300003.0
2007-08-03 14:30:00,2.4484,2.45155,2.4472,2.4496,6275999999.0
2007-08-03 14:35:00,2.4496,2.45075,2.44895,2.4492,6038399997.0
2007-08-03 14:40:00,2.4492,2.44975,2.4486,2.44955,5445999997.0
2007-08-03 14:45:00,2.4495,2.4501,2.4492,2.4498,4349200002.0
2007-08-03 14:50:00,2.4498,2.4503,2.4486,2.449,4168899999.0
2007-08-03 14:55:00,2.4489,2.4492,2.44775,2.448,3061500002.0
2007-08-03 15:00:00,2.448,2.4491,2.448,2.4486,3215100000.0
2007-08-03 15:05:00,2.4486,2.4487,2.4476,2.4483,4037099997.0
2007-08-03 15:10:00,2.4484,2.4491,2.4476,2.4489,3090000001.0
2007-08-03 15:15:00,2.4489,2.4504,2.4489,2.4498,3430299997.0
2007-08-03 15:20:00,2.4498,2.45135,2.4497,2.4511,2405100000.0
2007-08-03 15:25:00,2.4511,2.45145,2.4503,2.45035,2893400002.0
2007-08-03 15:30:00,2.4503,2.4508,2.448,2.4481,3897099999.0
2007-08-03 15:35:00,2.4482,2.4491,2.4476,2.4488,5093899998.0
2007-08-03 15:40:00,2.4488,2.4497,2.4488,2.4494,2782099995.0
2007-08-03 15:45:00,2.4494,2.4495,2.4469,2.4472,4684400001.0
2007-08-03 15:50:00,2.44715,2.4472,2.4448,2.446,6185899989.0
2007-08-03 15:55:00,2.446,2.4463,2.4433,2.4433,4997099988.0
2007-08-03 16:00:00,2.444,2.4442,2.4418,2.4432,5715899993.0
2007-08-03 16:05:00,2.4431,2.4432,2.4409,2.4419,6519100004.0
2007-08-03 16:10:00,2.442,2.4426,2.4412,2.44165,4285100003.0
2007-08-03 16:15:00,2.4416,2.4416,2.4388,2.4391,6416699987.0
2007-08-03 16:20:00,2.4391,2.4395,2.4357,2.43605,5524099990.0
2007-08-03 16:25:00,2.4361,2.4364,2.43385,2.4357,5378999996.0
2007-08-03 16:30:00,2.4357,2.4372,2.4355,2.4364,4396799998.0
2007-08-03 16:35:00,2.4364,2.4372,2.4357,2.4371,4487299994.0
2007-08-03 16:40:00,2.43715,2.4373,2.4361,2.4365,3184899999.0
2007-08-03 16:45:00,2.4367,2.4368,2.4347,2.4352,3177800001.0
2007-08-03 16:50:00,2.4353,2.4365,2.4352,2.436,4228299994.0
2007-08-03 16:55:00,2.436,2.4364,2.435,2.4362,4710999997.0
2007-08-03 17:00:00,2.4362,2.4372,2.43565,2.4364,3586600006.0
2007-08-03 17:05:00,2.4364,2.4366,2.4354,2.4359,2900999997.0
2007-08-03 17:10:00,2.4359,2.4361,2.43405,2.43525,3972400003.0
2007-08-03 17:15:00,2.43525,2.43545,2.4349,2.4351,2913799985.0
2007-08-03 17:20:00,2.4351,2.4357,2.43495,2.43535,3287299994.0
2007-08-03 17:25:00,2.4354,2.4359,2.4349,2.43585,4221999998.0
2007-08-03 17:30:00,2.4358,2.4361,2.4348,2.43525,3054599999.0
2007-08-03 17:35:00,2.4353,2.4356,2.43445,2.435,2874199998.0
2007-08-03 17:40:00,2.4352,2.436,2.435,2.43575,4336900012.0
2007-08-03 17:45:00,2.4357,2.4375,2.4357,2.43685,3364200004.0
2007-08-03 17:50:00,2.4369,2.43765,2.4364,2.4369,2566300001.0
2007-08-03 17:55:00,2.4369,2.43745,2.4368,2.4372,2414199998.0
2007-08-03 18:00:00,2.4371,2.4376,2.4365,2.4374,1857900001.0
2007-08-03 18:05:00,2.4374,2.43745,2.436,2.43645,2743799998.0
2007-08-03 18:10:00,2.43645,2.4378,2.43645,2.4375,1645000000.0
2007-08-03 18:15:00,2.43755,2.4379,2.4368,2.43705,1630800001.0
2007-08-03 18:20:00,2.43695,2.4371,2.4357,2.4359,1431200001.0
2007-08-03 18:25:00,2.4359,2.43605,2.4351,2.4358,866400000.0
2007-08-03 18:30:00,2.43575,2.4369,2.43575,2.4362,1147699998.0
2007-08-03 18:35:00,2.4362,2.43665,2.436,2.43625,1252200001.0
2007-08-03 18:40:00,2.43625,2.43635,2.4352,2.4352,2021000001.0
2007-08-03 18:45:00,2.4352,2.4356,2.4348,2.4351,1247400002.0
2007-08-03 18:50:00,2.435,2.4353,2.43445,2.4346,1029299999.0
2007-08-03 18:55:00,2.4346,2.4352,2.4342,2.43445,1287000000.0
2007-08-03 19:00:00,2.4344,2.43495,2.4342,2.43435,1055299999.0
2007-08-03 19:05:00,2.43435,2.43465,2.4339,2.4343,1106100000.0
2007-08-03 19:10:00,2.4343,2.4353,2.4342,2.4351,546600000.0
2007-08-03 19:15:00,2.4351,2.436,2.435,2.4357,799800001.0
2007-08-03 19:20:00,2.4357,2.4365,2.4355,2.4362,894000000.0
2007-08-03 19:25:00,2.43615,2.4365,2.4356,2.4362,964100000.0
2007-08-03 19:30:00,2.43615,2.4362,2.4358,2.4359,416300000.0
2007-08-03 19:35:00,2.4359,2.4359,2.43535,2.4356,904700000.0
2007-08-03 19:40:00,2.4356,2.43615,2.43545,2.436,608900000.0
2007-08-03 19:45:00,2.43595,2.4364,2.4357,2.4364,656500000.0
2007-08-03 19:50:00,2.4364,2.4369,2.4364,2.4366,297500000.0
2007-08-03 19:55:00,2.4366,2.43755,2.4364,2.4373,1237300001.0
2007-08-03 20:00:00,2.4373,2.4379,2.4367,2.4376,941400000.0
2007-08-03 20:05:00,2.4376,2.43765,2.4367,2.4371,813700000.0
2007-08-03 20:10:00,2.437,2.4371,2.436,2.4363,1219000000.0
2007-08-03 20:15:00,2.43625,2.43725,2.4362,2.4371,1373500000.0
2007-08-03 20:20:00,2.437,2.4376,2.43685,2.4375,1294499998.0
2007-08-03 20:25:00,2.4376,2.4376,2.436,2.4362,1207000001.0
2007-08-03 20:30:00,2.4362,2.4363,2.4346,2.4353,1471100000.0
2007-08-03 20:35:00,2.4353,2.43535,2.4339,2.4342,1133400000.0
2007-08-03 20:40:00,2.4342,2.4345,2.434,2.4343,1227400002.0
2007-08-03 20:45:00,2.43425,2.4368,2.4342,2.4358,2153699998.0
2007-08-03 20:50:00,2.4358,2.4363,2.43495,2.43545,1889099999.0
2007-08-03 20:55:00,2.4354,2.4354,2.4329,2.4331,1374400000.0
2007-08-03 21:00:00,2.4331,2.4335,2.4272,2.42795,2840499999.0
2007-08-03 21:05:00,2.4282,2.4299,2.42785,2.4292,2857600004.0
2007-08-03 21:10:00,2.4291,2.4327,2.4285,2.4307,2188100000.0
2007-08-03 21:15:00,2.4307,2.4329,2.4305,2.4317,1623700000.0
2007-08-03 21:20:00,2.4316,2.4326,2.42895,2.42905,1626999999.0
2007-08-03 21:25:00,2.4291,2.43035,2.4272,2.43,2285400001.0
2007-08-03 21:30:00,2.43,2.43,2.4271,2.4294,1871000001.0
2007-08-03 21:35:00,2.4295,2.4297,2.4274,2.4274,880700000.0
2007-08-03 21:40:00,2.4274,2.42925,2.4269,2.42925,1610800000.0
2007-08-03 21:45:00,2.42925,2.4296,2.428,2.4289,2440400003.0
2007-08-03 21:50:00,2.4289,2.4294,2.4257,2.4266,2883800003.0
2007-08-03 21:55:00,2.4267,2.4275,2.4261,2.4266,1947100003.0
2007-08-03 22:00:00,2.4266,2.4266,2.4248,2.4261,1189400000.0
2007-08-03 22:05:00,2.4261,2.428,2.4256,2.4279,1602400000.0
2007-08-03 22:10:00,2.4279,2.4283,2.42635,2.42735,1102000000.0
2007-08-03 22:15:00,2.42735,2.42795,2.4269,2.42755,834300000.0
2007-08-03 22:20:00,2.4275,2.4285,2.4273,2.4274,721400000.0
2007-08-03 22:25:00,2.4274,2.4288,2.4271,2.4284,616200000.0
2007-08-03 22:30:00,2.4284,2.4295,2.4284,2.4292,535400000.0
2007-08-03 22:35:00,2.4292,2.4292,2.42775,2.4289,830700000.0
2007-08-03 22:40:00,2.4289,2.4298,2.42875,2.4297,556100000.0
2007-08-03 22:45:00,2.4298,2.4301,2.4294,2.43,611000000.0
2007-08-03 22:50:00,2.42995,2.4301,2.4288,2.4291,726500000.0
2007-08-03 22:55:00,2.429,2.42985,2.4285,2.4294,411500000.0
2007-08-05 23:00:00,2.41838,2.41895,2.41748,2.41799,734700000.0
2007-08-05 23:05:00,2.41802,2.41964,2.41752,2.41944,871700000.0
2007-08-05 23:10:00,2.41927,2.4209,2.41876,2.42023,1181300000.0
2007-08-05 23:15:00,2.42032,2.42148,2.41988,2.42097,472900000.0
2007-08-05 23:20:00,2.4211,2.42162,2.41963,2.42081,1182099999.0
2007-08-05 23:25:00,2.42097,2.42145,2.42,2.4204,415600000.0
2007-08-05 23:30:00,2.4202,2.4208,2.4192,2.4195,1160000000.0
2007-08-05 23:35:00,2.4195,2.42,2.4189,2.42,919400000.0
2007-08-05 23:40:00,2.4199,2.4201,2.4188,2.4191,1171100000.0
2007-08-05 23:45:00,2.4192,2.4192,2.4164,2.4169,1253600001.0
2007-08-05 23:50:00,2.4167,2.4171,2.4137,2.4152,1472500000.0
2007-08-05 23:55:00,2.4153,2.4153,2.413,2.414,1439800000.0
2007-08-06 00:00:00,2.4138,2.4154,2.4127,2.4144,1382600000.0
2007-08-06 00:05:00,2.4143,2.4149,2.4132,2.414,1410900000.0
2007-08-06 00:10:00,2.4143,2.4143,2.4134,2.4142,760900000.0
2007-08-06 00:15:00,2.4142,2.4149,2.4136,2.4142,1263400000.0
2007-08-06 00:20:00,2.4142,2.415,2.4131,2.4135,1144800000.0
2007-08-06 00:25:00,2.4138,2.4145,2.413,2.4145,1107700000.0
2007-08-06 00:30:00,2.4143,2.4157,2.4143,2.4155,658400000.0
2007-08-06 00:35:00,2.4156,2.4169,2.4155,2.4164,864399999.0
2007-08-06 00:40:00,2.4163,2.4173,2.4163,2.4172,701600000.0
2007-08-06 00:45:00,2.417,2.417,2.4151,2.4155,745400000.0
2007-08-06 00:50:00,2.4155,2.4157,2.4147,2.415,1117900000.0
2007-08-06 00:55:00,2.415,2.4158,2.4147,2.4158,865100000.0
2007-08-06 01:00:00,2.4161,2.4178,2.4158,2.4174,797400000.0
2007-08-06 01:05:00,2.4174,2.4176,2.4165,2.417,879100000.0
2007-08-06 01:10:00,2.4172,2.4188,2.4167,2.4185,1117100000.0
2007-08-06 01:15:00,2.4184,2.4197,2.418,2.418,1350399999.0
2007-08-06 01:20:00,2.4181,2.4187,2.4177,2.4184,857400000.0
2007-08-06 01:25:00,2.4183,2.4193,2.4182,2.4188,662500000.0
2007-08-06 01:30:00,2.41875,2.41945,2.4185,2.4192,460000000.0
2007-08-06 01:35:00,2.41925,2.4195,2.4187,2.4189,376700000.0
2007-08-06 01:40:00,2.4189,2.419,2.4183,2.4184,375900000.0
2007-08-06 01:45:00,2.4184,2.4186,2.4181,2.4184,332600000.0
2007-08-06 01:50:00,2.4184,2.4189,2.4179,2.4184,460000000.0
2007-08-06 01:55:00,2.41835,2.4185,2.4179,2.418,694600000.0
2007-08-06 02:00:00,2.418,2.4191,2.4178,2.4189,2016599991.0
2007-08-06 02:05:00,2.4189,2.4205,2.4189,2.4201,1349799994.0
2007-08-06 02:10:00,2.42,2.4207,2.42,2.4202,1131999997.0
2007-08-06 02:15:00,2.4202,2.4209,2.4201,2.42075,942600000.0
2007-08-06 02:20:00,2.4207,2.4212,2.4205,2.42055,2061000000.0
2007-08-06 02:25:00,2.42055,2.4214,2.4201,2.4214,1519200001.0
2007-08-06 02:30:00,2.4213,2.4216,2.4208,2.421,1228300001.0
2007-08-06 02:35:00,2.4211,2.4213,2.4206,2.4209,823200000.0
2007-08-06 02:40:00,2.4209,2.4209,2.4202,2.4202,909300000.0
2007-08-06 02:45:00,2.4202,2.4209,2.42,2.4203,1737499999.0
2007-08-06 02:50:00,2.4203,2.4209,2.4202,2.4207,995000000.0
2007-08-06 02:55:00,2.4206,2.4208,2.4201,2.4201,2002100000.0
2007-08-06 03:00:00,2.4201,2.4203,2.4186,2.4186,1475799999.0
2007-08-06 03:05:00,2.4186,2.4189,2.4181,2.4181,537499999.0
2007-08-06 03:10:00,2.4182,2.4182,2.4167,2.4172,906099998.0
2007-08-06 03:15:00,2.4171,2.41735,2.4169,2.4171,304800000.0
2007-08-06 03:20:00,2.4173,2.4176,2.417,2.4172,361600000.0
2007-08-06 03:25:00,2.4171,2.41815,2.4169,2.4181,550400000.0
2007-08-06 03:30:00,2.4181,2.4182,2.4176,2.4179,731600001.0
2007-08-06 03:35:00,2.4181,2.4188,2.418,2.4188,655400000.0
2007-08-06 03:40:00,2.4186,2.4192,2.4178,2.418,995499999.0
2007-08-06 03:45:00,2.418,2.4182,2.4175,2.4182,540800001.0
2007-08-06 03:50:00,2.4183,2.4191,2.4181,2.4188,550800004.0
2007-08-06 03:55:00,2.4188,2.4192,2.4185,2.41885,460599999.0
2007-08-06 04:00:00,2.41885,2.4191,2.4184,2.4189,437700000.0
2007-08-06 04:05:00,2.4189,2.4193,2.4188,2.4191,501899999.0
2007-08-06 04:10:00,2.4191,2.4195,2.4183,2.4186,899799997.0
2007-08-06 04:15:00,2.4183,2.4184,2.417,2.4178,1195900000.0
2007-08-06 04:20:00,2.4178,2.4185,2.4178,2.4182,721500000.0
2007-08-06 04:25:00,2.4182,2.4187,2.418,2.41835,582100001.0
2007-08-06 04:30:00,2.41835,2.4186,2.4181,2.4184,345600000.0
2007-08-06 04:35:00,2.4184,2.4186,2.41773,2.4186,330099999.0
2007-08-06 04:40:00,2.4186,2.419,2.4181,2.419,384000000.0
2007-08-06 04:45:00,2.419,2.419,2.4173,2.4176,1248900000.0
2007-08-06 04:50:00,2.4176,2.4188,2.4175,2.41795,701800000.0
2007-08-06 04:55:00,2.4181,2.4183,2.4179,2.4182,255000000.0
2007-08-06 05:00:00,2.4182,2.4185,2.4177,2.4179,425100000.0
2007-08-06 05:05:00,2.418,2.4186,2.418,2.4182,224300000.0
2007-08-06 05:10:00,2.4182,2.4182,2.4179,2.418,102400000.0
2007-08-06 05:15:00,2.418,2.4183,2.4176,2.41785,443900000.0
2007-08-06 05:20:00,2.41785,2.4184,2.4175,2.4181,1005600000.0
2007-08-06 05:25:00,2.4181,2.4184,2.41755,2.41755,860200000.0
2007-08-06 05:30:00,2.41755,2.4181,2.41755,2.4178,653800000.0
2007-08-06 05:35:00,2.418,2.4183,2.4177,2.4183,252800000.0
2007-08-06 05:40:00,2.4183,2.4187,2.4181,2.4181,502400000.0
2007-08-06 05:45:00,2.4181,2.4183,2.41755,2.418,748300000.0
2007-08-06 05:50:00,2.418,2.4181,2.41721,2.41758,291299999.0
2007-08-06 05:55:00,2.418,2.4184,2.41744,2.41805,541100001.0
2007-08-06 06:00:00,2.4181,2.4182,2.4175,2.4176,981199996.0
2007-08-06 06:05:00,2.4176,2.4182,2.4172,2.4182,821400000.0
2007-08-06 06:10:00,2.418,2.4184,2.4178,2.418,415599999.0
2007-08-06 06:15:00,2.418,2.4183,2.4179,2.41795,377500000.0
2007-08-06 06:20:00,2.4179,2.4183,2.4177,2.4178,422400000.0
2007-08-06 06:25:00,2.4178,2.4178,2.4174,2.4175,359100000.0
2007-08-06 06:30:00,2.4175,2.41985,2.4172,2.418,1127600000.0
2007-08-06 06:35:00,2.4181,2.4186,2.4178,2.41845,623800000.0
2007-08-06 06:40:00,2.4186,2.4205,2.4183,2.42005,1017900000.0
2007-08-06 06:45:00,2.42,2.4206,2.4199,2.4203,799399999.0
2007-08-06 06:50:00,2.4203,2.4215,2.4203,2.4211,806200000.0
2007-08-06 06:55:00,2.4211,2.4213,2.4203,2.4204,972299997.0
2007-08-06 07:00:00,2.42035,2.4207,2.42025,2.42025,285800000.0
2007-08-06 07:05:00,2.42025,2.4211,2.42025,2.421,320000000.0
2007-08-06 07:10:00,2.421,2.42135,2.4207,2.4212,414900000.0
2007-08-06 07:15:00,2.4212,2.4216,2.4205,2.42115,959599999.0
2007-08-06 07:20:00,2.4211,2.4215,2.42055,2.4207,526500000.0
2007-08-06 07:25:00,2.4207,2.42175,2.4207,2.4215,706899995.0
2007-08-06 07:30:00,2.4215,2.4229,2.4214,2.4223,2111399999.0
2007-08-06 07:35:00,2.4225,2.4229,2.4223,2.4229,581500000.0
2007-08-06 07:40:00,2.4228,2.4229,2.4219,2.422,1263300000.0
2007-08-06 07:45:00,2.422,2.422,2.421,2.4215,721900000.0
2007-08-06 07:50:00,2.4215,2.4222,2.4214,2.4222,1095600002.0
2007-08-06 07:55:00,2.4222,2.42275,2.4214,2.4217,897399998.0
2007-08-06 08:00:00,2.4217,2.4221,2.41975,2.4199,2606599991.0
2007-08-06 08:05:00,2.4199,2.4209,2.4199,2.4207,1379799998.0
2007-08-06 08:10:00,2.4207,2.4213,2.4204,2.4212,853400000.0
2007-08-06 08:15:00,2.4212,2.4218,2.4201,2.4209,3029199997.0
2007-08-06 08:20:00,2.4209,2.4213,2.4204,2.4209,1304300000.0
2007-08-06 08:25:00,2.4208,2.4226,2.4207,2.42195,2997699996.0
2007-08-06 08:30:00,2.4221,2.4221,2.4189,2.4197,3870099997.0
2007-08-06 08:35:00,2.41955,2.42,2.41845,2.4197,5544800015.0
2007-08-06 08:40:00,2.41965,2.4202,2.4191,2.4198,4787200000.0
2007-08-06 08:45:00,2.4197,2.4202,2.4184,2.4184,3952299999.0
2007-08-06 08:50:00,2.4184,2.4193,2.4182,2.419,1818400000.0
2007-08-06 08:55:00,2.419,2.4198,2.4186,2.4193,3306399993.0
2007-08-06 09:00:00,2.4194,2.4207,2.4185,2.4207,6088587498.0
2007-08-06 09:05:00,2.4207,2.4218,2.4198,2.4199,3843525001.0
2007-08-06 09:10:00,2.42,2.4216,2.4186,2.4191,2789033688.0
2007-08-06 09:15:00,2.4191,2.4208,2.4178,2.4201,3728224989.0
2007-08-06 09:20:00,2.42015,2.4217,2.4201,2.4217,1565100000.0
2007-08-06 09:25:00,2.4217,2.4224,2.4214,2.4219,1624799999.0
2007-08-06 09:30:00,2.4219,2.4231,2.4219,2.4229,3089887494.0
2007-08-06 09:35:00,2.4229,2.4245,2.4228,2.4244,3005000002.0
2007-08-06 09:40:00,2.4244,2.4247,2.4239,2.4244,2613400000.0
2007-08-06 09:45:00,2.4244,2.4249,2.4239,2.4242,2692299997.0
2007-08-06 09:50:00,2.4243,2.4253,2.4237,2.4248,3486599995.0
2007-08-06 09:55:00,2.4249,2.4258,2.4247,2.4248,3384100007.0
2007-08-06 10:00:00,2.4248,2.4249,2.4238,2.4238,1783599998.0
2007-08-06 10:05:00,2.4238,2.4243,2.4233,2.4239,3011400002.0
2007-08-06 10:10:00,2.4239,2.4242,2.4232,2.424,2806999987.0
2007-08-06 10:15:00,2.424,2.4244,2.4237,2.424,2017600000.0
2007-08-06 10:20:00,2.424,2.4243,2.4236,2.4242,2705500000.0
2007-08-06 10:25:00,2.4242,2.4248,2.4237,2.4239,3811699990.0
2007-08-06 10:30:00,2.4239,2.4241,2.4229,2.423,2373700001.0
2007-08-06 10:35:00,2.423,2.4234,2.42245,2.4228,1618499998.0
2007-08-06 10:40:00,2.4224,2.4227,2.4184,2.4185,3301999992.0
2007-08-06 10:45:00,2.4183,2.4202,2.4181,2.4193,5968000005.0
2007-08-06 10:50:00,2.4193,2.4194,2.4182,2.4192,4014300008.0
2007-08-06 10:55:00,2.419,2.4195,2.4181,2.4183,3019500004.0
2007-08-06 11:00:00,2.4183,2.4188,2.4176,2.4178,4108699992.0
2007-08-06 11:05:00,2.4178,2.4186,2.4165,2.4165,2567999999.0
2007-08-06 11:10:00,2.4165,2.4172,2.4157,2.417,5357199998.0
2007-08-06 11:15:00,2.417,2.417,2.4155,2.416,3975999996.0
2007-08-06 11:20:00,2.416,2.416,2.414,2.4141,3366999996.0
2007-08-06 11:25:00,2.4141,2.415,2.4137,2.4148,3373100008.0
2007-08-06 11:30:00,2.4148,2.4159,2.4143,2.4154,3982600000.0
2007-08-06 11:35:00,2.4154,2.4162,2.4153,2.4159,3584299998.0
2007-08-06 11:40:00,2.4159,2.416,2.4153,2.4153,2466000002.0
2007-08-06 11:45:00,2.4153,2.4153,2.4142,2.4144,4964599992.0
2007-08-06 11:50:00,2.4143,2.4147,2.41295,2.4132,3477699997.0
2007-08-06 11:55:00,2.4132,2.4139,2.4106,2.412,6653999989.0
2007-08-06 12:00:00,2.412,2.4123,2.4111,2.4116,3324100003.0
2007-08-06 12:05:00,2.4116,2.4129,2.4114,2.4126,3975799995.0
2007-08-06 12:10:00,2.4126,2.4128,2.412,2.4121,3794099987.0
2007-08-06 12:15:00,2.4121,2.4126,2.4115,2.4117,4036800012.0
2007-08-06 12:20:00,2.4117,2.4119,2.4091,2.4099,5077199997.0
2007-08-06 12:25:00,2.40995,2.4116,2.4098,2.41135,4888499997.0
2007-08-06 12:30:00,2.4113,2.412,2.4107,2.4113,3495900000.0
2007-08-06 12:35:00,2.4113,2.412,2.411,2.4114,3745999996.0
2007-08-06 12:40:00,2.4114,2.4116,2.4106,2.4109,3152800010.0
2007-08-06 12:45:00,2.4109,2.4117,2.4101,2.4103,3412600004.0
2007-08-06 12:50:00,2.4103,2.4113,2.41,2.4111,3567000003.0
2007-08-06 12:55:00,2.4111,2.4113,2.4102,2.4106,4710899995.0
2007-08-06 13:00:00,2.4106,2.4111,2.4097,2.4105,4084600009.0
2007-08-06 13:05:00,2.4105,2.4107,2.4082,2.4084,4183199993.0
2007-08-06 13:10:00,2.4084,2.4093,2.4084,2.4089,3641000003.0
2007-08-06 13:15:00,2.4089,2.4096,2.4087,2.409,4397100002.0
2007-08-06 13:20:00,2.409,2.4097,2.4079,2.4085,3291200003.0
2007-08-06 13:25:00,2.4085,2.4097,2.4083,2.4094,3721999995.0
2007-08-06 13:30:00,2.4094,2.4103,2.409,2.41,4842800004.0
2007-08-06 13:35:00,2.4099,2.411,2.4097,2.4103,3346500004.0
2007-08-06 13:40:00,2.4103,2.4104,2.409,2.4091,2030700001.0
2007-08-06 13:45:00,2.4091,2.4091,2.4066,2.4067,3748199991.0
2007-08-06 13:50:00,2.4067,2.4075,2.406,2.4072,3301299998.0
2007-08-06 13:55:00,2.4072,2.4084,2.407,2.4082,2926599996.0
2007-08-06 14:00:00,2.4082,2.4087,2.4076,2.408,2144100001.0
2007-08-06 14:05:00,2.4079,2.4084,2.40725,2.4079,3346399996.0
2007-08-06 14:10:00,2.4081,2.4089,2.4077,2.4087,4790999993.0
2007-08-06 14:15:00,2.4089,2.4094,2.4082,2.4085,3408600000.0
2007-08-06 14:20:00,2.4085,2.4091,2.408,2.4091,3345399993.0
2007-08-06 14:25:00,2.409,2.4107,2.4088,2.4103,2736100002.0
2007-08-06 14:30:00,2.4102,2.4104,2.4095,2.4095,1897100003.0
2007-08-06 14:35:00,2.4095,2.4103,2.4095,2.4099,1302600002.0
2007-08-06 14:40:00,2.4099,2.41,2.4091,2.4091,2154800003.0
2007-08-06 14:45:00,2.4091,2.4093,2.408,2.4086,2336000001.0
2007-08-06 14:50:00,2.4086,2.4087,2.4076,2.4076,995600000.0
2007-08-06 14:55:00,2.4074,2.4078,2.4067,2.4067,1818699998.0
2007-08-06 15:00:00,2.4067,2.4073,2.4063,2.4071,1656700000.0
2007-08-06 15:05:00,2.4071,2.4077,2.4065,2.4076,3890299998.0
2007-08-06 15:10:00,2.4076,2.4077,2.4071,2.4076,2882200001.0
2007-08-06 15:15:00,2.4076,2.4077,2.4071,2.4072,3425399994.0
2007-08-06 15:20:00,2.4072,2.40795,2.4069,2.4079,3834199998.0
2007-08-06 15:25:00,2.4079,2.4086,2.40765,2.40835,3005499998.0
2007-08-06 15:30:00,2.4084,2.4102,2.4084,2.4099,4156699996.0
2007-08-06 15:35:00,2.4099,2.4099,2.4085,2.4094,3058200005.0
2007-08-06 15:40:00,2.4094,2.4097,2.4088,2.4094,3141399999.0
2007-08-06 15:45:00,2.4094,2.4103,2.4086,2.4087,3434200006.0
2007-08-06 15:50:00,2.4087,2.4088,2.4065,2.40745,3789800005.0
2007-08-06 15:55:00,2.4074,2.4094,2.4074,2.4092,4344499985.0
2007-08-06 16:00:00,2.4092,2.4097,2.4077,2.4088,4644200001.0
2007-08-06 16:05:00,2.4088,2.4092,2.4083,2.4089,4103800007.0
2007-08-06 16:10:00,2.4089,2.4091,2.4082,2.4088,3213699997.0
2007-08-06 16:15:00,2.4086,2.409,2.4079,2.4083,4319100002.0
2007-08-06 16:20:00,2.4082,2.4086,2.4075,2.4079,2841499993.0
2007-08-06 16:25:00,2.4079,2.4079,2.4071,2.40765,3188199994.0
2007-08-06 16:30:00,2.40765,2.408,2.4063,2.407,3150399998.0
2007-08-06 16:35:00,2.407,2.4077,2.4067,2.4074,3215699989.0
2007-08-06 16:40:00,2.4074,2.4075,2.4058,2.40625,4160199999.0
2007-08-06 16:45:00,2.40625,2.4068,2.4062,2.4067,1558399993.0
2007-08-06 16:50:00,2.4067,2.4073,2.406,2.407,3338800005.0
2007-08-06 16:55:00,2.407,2.4086,2.4061,2.4085,4883500000.0
2007-08-06 17:00:00,2.4085,2.4088,2.4078,2.4083,4023900001.0
2007-08-06 17:05:00,2.4083,2.4086,2.4074,2.4076,3474800000.0
2007-08-06 17:10:00,2.4076,2.4077,2.4071,2.4073,3336200010.0
2007-08-06 17:15:00,2.4073,2.4088,2.4072,2.40855,2620500003.0
2007-08-06 17:20:00,2.4086,2.4089,2.4081,2.4082,3459900006.0
2007-08-06 17:25:00,2.4081,2.4089,2.4081,2.4086,3561200000.0
2007-08-06 17:30:00,2.4086,2.4091,2.4081,2.4082,3751399998.0
2007-08-06 17:35:00,2.4082,2.4084,2.4077,2.4082,2651699998.0
2007-08-06 17:40:00,2.4082,2.40925,2.4082,2.409,2528400000.0
2007-08-06 17:45:00,2.409,2.41,2.4089,2.4092,4331400002.0
2007-08-06 17:50:00,2.4092,2.4103,2.409,2.4097,2366499999.0
2007-08-06 17:55:00,2.40985,2.4101,2.4092,2.4092,1980899999.0
2007-08-06 18:00:00,2.4092,2.4108,2.4088,2.4105,1913599997.0
2007-08-06 18:05:00,2.4107,2.4107,2.4099,2.4103,2149599998.0
2007-08-06 18:10:00,2.4103,2.4116,2.4102,2.4105,1545600000.0
2007-08-06 18:15:00,2.4105,2.4112,2.4092,2.4103,2243900004.0
2007-08-06 18:20:00,2.4103,2.4103,2.4089,2.4092,1913499997.0
2007-08-06 18:25:00,2.40915,2.41035,2.4083,2.4103,1935799990.0
2007-08-06 18:30:00,2.4103,2.412,2.41,2.4116,2006100001.0
2007-08-06 18:35:00,2.4116,2.4119,2.4111,2.4114,1023900000.0
2007-08-06 18:40:00,2.4114,2.4128,2.4113,2.4121,2502000000.0
2007-08-06 18:45:00,2.4121,2.4138,2.4117,2.4134,2998000001.0
2007-08-06 18:50:00,2.4133,2.4143,2.4131,2.4135,2000499999.0
2007-08-06 18:55:00,2.4136,2.41385,2.4124,2.4128,1745700000.0
2007-08-06 19:00:00,2.41285,2.4131,2.4123,2.41265,1109900000.0
2007-08-06 19:05:00,2.41275,2.413,2.412,2.41245,2159100006.0
2007-08-06 19:10:00,2.4125,2.4126,2.4115,2.4116,1346900004.0
2007-08-06 19:15:00,2.4116,2.413,2.4115,2.4123,1602799999.0
2007-08-06 19:20:00,2.4123,2.4127,2.4122,2.4122,768400000.0
2007-08-06 19:25:00,2.41235,2.4131,2.4123,2.4126,440100000.0
2007-08-06 19:30:00,2.4126,2.41275,2.4124,2.4126,426600000.0
2007-08-06 19:35:00,2.4126,2.4128,2.412,2.4122,1100999997.0
2007-08-06 19:40:00,2.41215,2.4122,2.4114,2.41145,708699999.0
2007-08-06 19:45:00,2.4115,2.4116,2.4108,2.411,973400001.0
2007-08-06 19:50:00,2.411,2.4111,2.4102,2.4111,1064200000.0
2007-08-06 19:55:00,2.411,2.4111,2.4103,2.4105,831700000.0
2007-08-06 20:00:00,2.4105,2.41075,2.4102,2.4104,346800000.0
2007-08-06 20:05:00,2.4104,2.4116,2.4102,2.4113,1436800002.0
2007-08-06 20:10:00,2.4113,2.41145,2.4104,2.411,1601100001.0
2007-08-06 20:15:00,2.411,2.4119,2.4107,2.4115,1642299999.0
2007-08-06 20:20:00,2.4115,2.4121,2.4115,2.4118,962700000.0
2007-08-06 20:25:00,2.4118,2.4122,2.4117,2.4118,659899999.0
2007-08-06 20:30:00,2.4118,2.4122,2.41165,2.412,491700000.0
2007-08-06 20:35:00,2.4119,2.413,2.41185,2.4129,720500000.0
2007-08-06 20:40:00,2.4129,2.4158,2.4128,2.415,2448700000.0
2007-08-06 20:45:00,2.415,2.4154,2.4143,2.4144,1731399996.0
2007-08-06 20:50:00,2.4144,2.41525,2.4141,2.4147,1996099998.0
2007-08-06 20:55:00,2.4147,2.4148,2.4134,2.4137,1225100000.0
2007-08-06 21:00:00,2.4138,2.4143,2.4131,2.41385,1384400000.0
2007-08-06 21:05:00,2.41385,2.4156,2.4134,2.41555,1394299999.0
2007-08-06 21:10:00,2.4156,2.4163,2.4148,2.41615,1573999999.0
2007-08-06 21:15:00,2.41615,2.4166,2.4151,2.41525,2804700001.0
2007-08-06 21:20:00,2.41525,2.41635,2.415,2.41615,1591200002.0
2007-08-06 21:25:00,2.4162,2.4183,2.4162,2.4172,2643799999.0
2007-08-06 21:30:00,2.4172,2.4192,2.4172,2.41815,3133799998.0
2007-08-06 21:35:00,2.41815,2.4183,2.4173,2.4177,1710700002.0
2007-08-06 21:40:00,2.41765,2.41825,2.4175,2.4182,1275300001.0
2007-08-06 21:45:00,2.41815,2.4201,2.41795,2.4195,2019999999.0
2007-08-06 21:50:00,2.4195,2.4208,2.41915,2.4196,1622999999.0
2007-08-06 21:55:00,2.4196,2.4203,2.4193,2.4199,1532200001.0
2007-08-06 22:00:00,2.4201,2.4201,2.4188,2.4192,1999500013.0
2007-08-06 22:05:00,2.4192,2.4194,2.4184,2.4184,971900000.0
2007-08-06 22:10:00,2.4184,2.41865,2.41795,2.4181,1055400001.0
2007-08-06 22:15:00,2.4181,2.4184,2.4179,2.4182,1960100005.0
2007-08-06 22:20:00,2.4183,2.4185,2.41788,2.4184,360799999.0
2007-08-06 22:25:00,2.4184,2.419,2.41805,2.4187,995399998.0
2007-08-06 22:30:00,2.4187,2.419,2.4184,2.4188,687700003.0
2007-08-06 22:35:00,2.4187,2.4203,2.4186,2.4199,1102000000.0
2007-08-06 22:40:00,2.4199,2.4207,2.4198,2.4202,729199999.0
2007-08-06 22:45:00,2.4202,2.42065,2.4197,2.42015,846200000.0
2007-08-06 22:50:00,2.42015,2.4207,2.4195,2.4205,758899999.0
2007-08-06 22:55:00,2.42055,2.42055,2.4199,2.4203,545500000.0
2007-08-06 23:00:00,2.4199,2.4208,2.4197,2.4204,251800000.0
2007-08-06 23:05:00,2.4209,2.4213,2.4202,2.4209,476500000.0
2007-08-06 23:10:00,2.4209,2.4211,2.4207,2.4209,325900001.0
2007-08-06 23:15:00,2.4211,2.4211,2.4197,2.42075,298200000.0
2007-08-06 23:20:00,2.4207,2.4219,2.4207,2.4214,496900000.0
2007-08-06 23:25:00,2.42135,2.4216,2.4205,2.42065,319000000.0
2007-08-06 23:30:00,2.4208,2.4208,2.4202,2.42065,429599999.0
2007-08-06 23:35:00,2.42065,2.42065,2.4194,2.41995,380400000.0
2007-08-06 23:40:00,2.41995,2.4206,2.4195,2.4201,294400000.0
2007-08-06 23:45:00,2.4201,2.42015,2.4194,2.4196,883900000.0
2007-08-06 23:50:00,2.4197,2.4201,2.4191,2.4197,659800000.0
2007-08-06 23:55:00,2.4197,2.4208,2.4193,2.4198,372800000.0
2007-08-07 00:00:00,2.4198,2.4204,2.4194,2.41995,630500000.0
2007-08-07 00:05:00,2.41995,2.42035,2.4198,2.4201,415500000.0
2007-08-07 00:10:00,2.42005,2.42015,2.4196,2.41985,246500000.0
2007-08-07 00:15:00,2.41985,2.42005,2.4197,2.4199,162200000.0
2007-08-07 00:20:00,2.4199,2.4199,2.4191,2.4193,265600000.0
2007-08-07 00:25:00,2.4194,2.42,2.4192,2.4194,235200000.0
2007-08-07 00:30:00,2.41935,2.4194,2.4185,2.41875,371199999.0
2007-08-07 00:35:00,2.4187,2.4196,2.4183,2.41945,464400000.0
2007-08-07 00:40:00,2.4195,2.4205,2.4192,2.42015,302200000.0
2007-08-07 00:45:00,2.4201,2.4209,2.4197,2.4207,901100000.0
2007-08-07 00:50:00,2.42075,2.4212,2.4201,2.4201,697299999.0
2007-08-07 00:55:00,2.4201,2.42165,2.4199,2.4212,1160900000.0
2007-08-07 01:00:00,2.42125,2.42125,2.4199,2.4206,894400000.0
2007-08-07 01:05:00,2.4206,2.421,2.4201,2.4207,660499997.0
2007-08-07 01:10:00,2.4207,2.4216,2.4206,2.421,886000001.0
2007-08-07 01:15:00,2.421,2.4212,2.4206,2.4211,981800000.0
2007-08-07 01:20:00,2.4211,2.4213,2.42055,2.42085,1042600005.0
2007-08-07 01:25:00,2.4209,2.42105,2.4201,2.4201,608400000.0
2007-08-07 01:30:00,2.4202,2.4206,2.4197,2.42055,828500000.0
2007-08-07 01:35:00,2.42055,2.4206,2.4202,2.42045,537600000.0
2007-08-07 01:40:00,2.42035,2.4207,2.4198,2.42035,1117200001.0
2007-08-07 01:45:00,2.42035,2.4207,2.4197,2.4199,365000000.0
2007-08-07 01:50:00,2.42,2.4201,2.4193,2.4199,515200000.0
2007-08-07 01:55:00,2.4199,2.4201,2.4196,2.41965,316800000.0
2007-08-07 02:00:00,2.41965,2.41965,2.4182,2.41855,871400000.0
2007-08-07 02:05:00,2.4184,2.4186,2.4178,2.4181,388800000.0
2007-08-07 02:10:00,2.41815,2.41815,2.4176,2.4179,369700000.0
2007-08-07 02:15:00,2.4179,2.4179,2.4176,2.4179,183600000.0
2007-08-07 02:20:00,2.41752,2.41789,2.417,2.4173,364600000.0
2007-08-07 02:25:00,2.4172,2.41815,2.4172,2.4181,431400000.0
2007-08-07 02:30:00,2.4179,2.41815,2.4177,2.4179,312100000.0
2007-08-07 02:35:00,2.4179,2.4182,2.4177,2.4181,505500000.0
2007-08-07 02:40:00,2.41815,2.4186,2.4178,2.4178,737500000.0
2007-08-07 02:45:00,2.4177,2.4188,2.4177,2.4187,601400000.0
2007-08-07 02:50:00,2.41875,2.41875,2.4179,2.41805,282000000.0
2007-08-07 02:55:00,2.418,2.4183,2.4172,2.4175,651000000.0
2007-08-07 03:00:00,2.4176,2.4179,2.41725,2.4175,664100000.0
2007-08-07 03:05:00,2.4175,2.4176,2.4171,2.4172,310000000.0
2007-08-07 03:10:00,2.4172,2.4173,2.41681,2.4172,251100000.0
2007-08-07 03:15:00,2.4172,2.4177,2.41685,2.4171,830399994.0
2007-08-07 03:20:00,2.4171,2.41765,2.4166,2.4174,780200000.0
2007-08-07 03:25:00,2.4174,2.4174,2.4169,2.4171,321800000.0
2007-08-07 03:30:00,2.4171,2.4179,2.417,2.4173,1253800000.0
2007-08-07 03:35:00,2.4173,2.4178,2.417,2.4178,817400000.0
2007-08-07 03:40:00,2.4179,2.4179,2.4174,2.4176,370600000.0
2007-08-07 03:45:00,2.4176,2.4179,2.4176,2.4178,406000000.0
2007-08-07 03:50:00,2.4178,2.4179,2.41735,2.4174,692800000.0
2007-08-07 03:55:00,2.4174,2.4176,2.4165,2.4172,558000001.0
2007-08-07 04:00:00,2.4172,2.4178,2.4169,2.4173,335900000.0
2007-08-07 04:05:00,2.41735,2.41805,2.4172,2.4176,669300000.0
2007-08-07 04:10:00,2.4176,2.4179,2.4173,2.4176,543000001.0
2007-08-07 04:15:00,2.41718,2.4181,2.41703,2.4176,683700000.0
2007-08-07 04:20:00,2.4176,2.4178,2.4171,2.41735,637600000.0
2007-08-07 04:25:00,2.4176,2.418,2.41713,2.4178,482500000.0
2007-08-07 04:30:00,2.4177,2.419,2.4177,2.4187,1019399999.0
2007-08-07 04:35:00,2.4187,2.4189,2.4181,2.4186,617500000.0
2007-08-07 04:40:00,2.41855,2.419,2.4185,2.4188,357400000.0
2007-08-07 04:45:00,2.4188,2.41885,2.41789,2.41865,263200000.0
2007-08-07 04:50:00,2.4186,2.4188,2.4184,2.4186,495900000.0
2007-08-07 04:55:00,2.4186,2.4186,2.4182,2.41825,274400000.0
2007-08-07 05:00:00,2.41825,2.41825,2.41765,2.4179,269099999.0
2007-08-07 05:05:00,2.41795,2.41815,2.4175,2.4177,265200000.0
2007-08-07 05:10:00,2.41715,2.4177,2.4169,2.4175,583499998.0
2007-08-07 05:15:00,2.4175,2.4182,2.4175,2.4182,176700000.0
2007-08-07 05:20:00,2.4183,2.41835,2.4177,2.41805,481300000.0
2007-08-07 05:25:00,2.4181,2.4181,2.4178,2.4179,431299999.0
2007-08-07 05:30:00,2.41738,2.4181,2.41735,2.4179,507500000.0
2007-08-07 05:35:00,2.4179,2.418,2.4178,2.4178,251500000.0
2007-08-07 05:40:00,2.41749,2.41785,2.41746,2.41765,180100000.0
2007-08-07 05:45:00,2.41765,2.41785,2.41725,2.4176,582700000.0
2007-08-07 05:50:00,2.4176,2.41765,2.417,2.41725,508000000.0
2007-08-07 05:55:00,2.4172,2.41735,2.4167,2.41725,386800001.0
2007-08-07 06:00:00,2.417,2.4175,2.41668,2.41715,609400000.0
2007-08-07 06:05:00,2.4171,2.41725,2.4169,2.4169,274200000.0
2007-08-07 06:10:00,2.417,2.4173,2.4166,2.4166,499100000.0
2007-08-07 06:15:00,2.4167,2.4189,2.4167,2.4187,1272000000.0
2007-08-07 06:20:00,2.4187,2.4191,2.41845,2.41855,825900000.0
2007-08-07 06:25:00,2.4187,2.4189,2.41855,2.41855,668700002.0
2007-08-07 06:30:00,2.41855,2.4187,2.4183,2.4185,222700000.0
2007-08-07 06:35:00,2.4185,2.41925,2.4185,2.41895,850699999.0
2007-08-07 06:40:00,2.419,2.4196,2.4189,2.4193,1013500000.0
2007-08-07 06:45:00,2.4193,2.4196,2.4189,2.4196,923599998.0
2007-08-07 06:50:00,2.4197,2.4197,2.4188,2.4188,322900000.0
2007-08-07 06:55:00,2.419,2.41925,2.4181,2.41835,688300001.0
2007-08-07 07:00:00,2.41835,2.4194,2.4183,2.4187,668499999.0
2007-08-07 07:05:00,2.4187,2.4193,2.4186,2.4189,590300000.0
2007-08-07 07:10:00,2.4189,2.4191,2.4185,2.419,517900000.0
2007-08-07 07:15:00,2.419,2.4194,2.4183,2.4184,1316100001.0
2007-08-07 07:20:00,2.4185,2.419,2.41845,2.41865,509800000.0
2007-08-07 07:25:00,2.41865,2.4191,2.4182,2.4191,526300000.0
2007-08-07 07:30:00,2.4191,2.4193,2.4184,2.419,552000000.0
2007-08-07 07:35:00,2.419,2.4192,2.4187,2.41885,348600000.0
2007-08-07 07:40:00,2.4189,2.4189,2.4183,2.41855,716200000.0
2007-08-07 07:45:00,2.4184,2.419,2.4179,2.4184,1016500000.0
2007-08-07 07:50:00,2.4184,2.4192,2.418,2.4182,878199998.0
2007-08-07 07:55:00,2.4182,2.4183,2.41705,2.4172,1081300000.0
2007-08-07 08:00:00,2.417,2.4184,2.4162,2.41825,2137499998.0
2007-08-07 08:05:00,2.41825,2.4183,2.4172,2.4176,670400000.0
2007-08-07 08:10:00,2.4176,2.4176,2.41665,2.417,1002299999.0
2007-08-07 08:15:00,2.4173,2.41735,2.4158,2.416,1451400001.0
2007-08-07 08:20:00,2.416,2.4166,2.41565,2.41635,2204299999.0
2007-08-07 08:25:00,2.4165,2.4167,2.4156,2.4161,1783600000.0
2007-08-07 08:30:00,2.4161,2.4164,2.41575,2.4164,1211399998.0
2007-08-07 08:35:00,2.4163,2.4176,2.4163,2.4176,1728999999.0
2007-08-07 08:40:00,2.4176,2.4185,2.4165,2.4174,2529500001.0
2007-08-07 08:45:00,2.4175,2.4176,2.416,2.4164,2924600001.0
2007-08-07 08:50:00,2.41645,2.4168,2.4159,2.4166,1348899999.0
2007-08-07 08:55:00,2.4166,2.4168,2.4159,2.4164,2887400009.0
2007-08-07 09:00:00,2.4164,2.4177,2.416,2.4177,3666100003.0
2007-08-07 09:05:00,2.4177,2.4177,2.4164,2.4169,2191400006.0
2007-08-07 09:10:00,2.41675,2.4171,2.4157,2.4165,2394200000.0
2007-08-07 09:15:00,2.4165,2.4169,2.416,2.4165,2343100000.0
2007-08-07 09:20:00,2.4165,2.4165,2.4151,2.4154,4377499995.0
2007-08-07 09:25:00,2.4154,2.4154,2.4132,2.4133,5949399976.0
2007-08-07 09:30:00,2.4132,2.4138,2.4131,2.4133,5092599992.0
2007-08-07 09:35:00,2.4133,2.4136,2.4125,2.4127,3822900000.0
2007-08-07 09:40:00,2.41265,2.4132,2.4126,2.4131,2523500002.0
2007-08-07 09:45:00,2.4131,2.4138,2.4119,2.4122,3735700001.0
2007-08-07 09:50:00,2.4122,2.4132,2.412,2.4122,2813499996.0
2007-08-07 09:55:00,2.4122,2.4127,2.4118,2.4124,3416500003.0
2007-08-07 10:00:00,2.4125,2.4131,2.412,2.4127,3747299992.0
2007-08-07 10:05:00,2.4127,2.4129,2.4111,2.4116,4092199991.0
2007-08-07 10:10:00,2.4115,2.4119,2.4109,2.4119,3742799994.0
2007-08-07 10:15:00,2.4119,2.413,2.4116,2.4126,3765500005.0
2007-08-07 10:20:00,2.4126,2.4142,2.4126,2.4139,3898399996.0
2007-08-07 10:25:00,2.4139,2.4145,2.4138,2.4144,4143200001.0
2007-08-07 10:30:00,2.4144,2.4146,2.4136,2.4138,3106599996.0
2007-08-07 10:35:00,2.4138,2.4141,2.413,2.4135,2409400004.0
2007-08-07 10:40:00,2.4135,2.4139,2.412,2.412,3346900001.0
2007-08-07 10:45:00,2.412,2.413,2.4118,2.4124,3371999992.0
2007-08-07 10:50:00,2.4124,2.41285,2.4119,2.4128,3399099991.0
2007-08-07 10:55:00,2.4128,2.4142,2.4126,2.4142,4449400006.0
2007-08-07 11:00:00,2.4141,2.4149,2.414,2.414,3078399998.0
2007-08-07 11:05:00,2.414,2.4141,2.4131,2.4137,2574700003.0
2007-08-07 11:10:00,2.4137,2.4141,2.4133,2.41395,2757999999.0
2007-08-07 11:15:00,2.4142,2.4146,2.4139,2.4141,2340299998.0
2007-08-07 11:20:00,2.4141,2.4147,2.414,2.4145,2048800000.0
2007-08-07 11:25:00,2.4145,2.4152,2.4141,2.4145,2671700000.0
2007-08-07 11:30:00,2.4145,2.4147,2.4139,2.4142,2336999993.0
2007-08-07 11:35:00,2.41425,2.4147,2.4136,2.414,2971599995.0
2007-08-07 11:40:00,2.414,2.4147,2.4139,2.4146,2845500007.0
2007-08-07 11:45:00,2.4146,2.4152,2.4145,2.4151,3298099997.0
2007-08-07 11:50:00,2.4151,2.4153,2.41465,2.41465,1815499997.0
2007-08-07 11:55:00,2.41465,2.4153,2.4145,2.4146,3300399990.0
2007-08-07 12:00:00,2.4146,2.4153,2.4144,2.41525,2987700007.0
2007-08-07 12:05:00,2.4152,2.4158,2.415,2.4157,2387499999.0
2007-08-07 12:10:00,2.4157,2.4164,2.4154,2.416,2211199999.0
2007-08-07 12:15:00,2.416,2.416,2.4152,2.4156,1296700000.0
2007-08-07 12:20:00,2.4156,2.4157,2.415,2.415,1839200000.0
2007-08-07 12:25:00,2.415,2.4155,2.4149,2.4154,1580799999.0
2007-08-07 12:30:00,2.4153,2.4158,2.4151,2.4154,2182799994.0
2007-08-07 12:35:00,2.4155,2.4157,2.4151,2.4154,1171800000.0
2007-08-07 12:40:00,2.4153,2.4159,2.4148,2.4157,2300400001.0
2007-08-07 12:45:00,2.4157,2.416,2.4154,2.4158,2281599999.0
2007-08-07 12:50:00,2.4157,2.4157,2.4149,2.4153,2971399977.0
2007-08-07 12:55:00,2.41515,2.4161,2.415,2.4161,3768699997.0
2007-08-07 13:00:00,2.4162,2.4165,2.4156,2.4158,2654299999.0
2007-08-07 13:05:00,2.4158,2.4162,2.4153,2.4161,3774699995.0
2007-08-07 13:10:00,2.4161,2.4161,2.41555,2.4157,1057499998.0
2007-08-07 13:15:00,2.4157,2.416,2.4156,2.4158,759100001.0
2007-08-07 13:20:00,2.4158,2.4163,2.4154,2.416,2270299998.0
2007-08-07 13:25:00,2.416,2.4168,2.4156,2.41665,2693800003.0
2007-08-07 13:30:00,2.41665,2.4176,2.4163,2.4165,3795999990.0
2007-08-07 13:35:00,2.4165,2.4175,2.4162,2.4171,2985799994.0
2007-08-07 13:40:00,2.4171,2.4172,2.4167,2.41685,2584099991.0
2007-08-07 13:45:00,2.4169,2.417,2.4158,2.4159,2046800003.0
2007-08-07 13:50:00,2.416,2.4171,2.4159,2.417,2303600003.0
2007-08-07 13:55:00,2.4171,2.4172,2.4164,2.4165,2364199994.0
2007-08-07 14:00:00,2.4165,2.4168,2.4162,2.4163,1595900001.0
2007-08-07 14:05:00,2.4164,2.4172,2.4162,2.4166,2670199989.0
2007-08-07 14:10:00,2.4166,2.417,2.4164,2.4168,2023099996.0
2007-08-07 14:15:00,2.4168,2.4169,2.4163,2.4169,1969099998.0
2007-08-07 14:20:00,2.4169,2.4169,2.4161,2.4164,3335300010.0
2007-08-07 14:25:00,2.4164,2.417,2.4161,2.4163,2118400003.0
2007-08-07 14:30:00,2.416,2.4166,2.4156,2.4158,2400700002.0
2007-08-07 14:35:00,2.4158,2.4158,2.4148,2.41485,2452300001.0
2007-08-07 14:40:00,2.4149,2.415,2.413,2.4132,5028099999.0
2007-08-07 14:45:00,2.4132,2.41345,2.4122,2.4122,5183199988.0
2007-08-07 14:50:00,2.4122,2.4127,2.4115,2.4122,5120699994.0
2007-08-07 14:55:00,2.4122,2.4132,2.412,2.4122,3254799999.0
2007-08-07 15:00:00,2.4122,2.413,2.412,2.4129,2797200000.0
2007-08-07 15:05:00,2.4129,2.4129,2.4114,2.4117,3825899996.0
2007-08-07 15:10:00,2.4117,2.4127,2.4116,2.4124,4735999986.0
2007-08-07 15:15:00,2.4124,2.4125,2.411,2.4111,4694400000.0
2007-08-07 15:20:00,2.4112,2.4121,2.4106,2.4113,6114899989.0
2007-08-07 15:25:00,2.4113,2.4128,2.4112,2.4126,6788499986.0
2007-08-07 15:30:00,2.4125,2.4128,2.4104,2.4113,5475499996.0
2007-08-07 15:35:00,2.41135,2.4118,2.4106,2.4114,5724899971.0
2007-08-07 15:40:00,2.4114,2.4121,2.411,2.411,3824000004.0
2007-08-07 15:45:00,2.411,2.4115,2.4102,2.4106,3327099995.0
2007-08-07 15:50:00,2.4105,2.41115,2.4103,2.4111,2315199999.0
2007-08-07 15:55:00,2.4111,2.41145,2.4102,2.4106,2738400000.0
2007-08-07 16:00:00,2.4106,2.4108,2.4094,2.4098,3987199997.0
2007-08-07 16:05:00,2.4098,2.4104,2.4092,2.41,4873599997.0
2007-08-07 16:10:00,2.4099,2.41,2.4085,2.409,2856500003.0
2007-08-07 16:15:00,2.409,2.4095,2.4088,2.4095,2931500005.0
2007-08-07 16:20:00,2.4095,2.4097,2.4091,2.4094,2118800003.0
2007-08-07 16:25:00,2.4093,2.4102,2.40915,2.4097,2816599995.0
2007-08-07 16:30:00,2.4097,2.4101,2.4093,2.4097,2934799994.0
2007-08-07 16:35:00,2.4097,2.4105,2.4095,2.4102,2938700000.0
2007-08-07 16:40:00,2.4102,2.4102,2.4094,2.4094,2126900001.0
2007-08-07 16:45:00,2.4094,2.4101,2.40915,2.4099,2992100007.0
2007-08-07 16:50:00,2.4099,2.4103,2.4092,2.4102,2875699992.0
2007-08-07 16:55:00,2.4102,2.4106,2.4094,2.4102,2771299999.0
2007-08-07 17:00:00,2.4103,2.4108,2.4094,2.4104,4860599999.0
2007-08-07 17:05:00,2.4105,2.4106,2.4098,2.41015,3211800006.0
2007-08-07 17:10:00,2.41015,2.4107,2.4099,2.4106,2607300002.0
2007-08-07 17:15:00,2.4106,2.4106,2.4102,2.4102,2655799999.0
2007-08-07 17:20:00,2.4103,2.4108,2.4097,2.4104,2206299990.0
2007-08-07 17:25:00,2.4104,2.4112,2.41,2.4102,2812099995.0
2007-08-07 17:30:00,2.4101,2.4109,2.41,2.4108,1362300000.0
2007-08-07 17:35:00,2.4108,2.4115,2.4108,2.4114,1466100000.0
2007-08-07 17:40:00,2.4114,2.4134,2.4112,2.41325,2836999996.0
2007-08-07 17:45:00,2.41325,2.4141,2.4123,2.4124,3325300003.0
2007-08-07 17:50:00,2.4124,2.4154,2.4124,2.414,2846000003.0
2007-08-07 17:55:00,2.414,2.4153,2.4138,2.41455,2585000005.0
2007-08-07 18:00:00,2.4146,2.41525,2.4143,2.4151,1689300001.0
2007-08-07 18:05:00,2.4151,2.4161,2.4149,2.4158,2352200003.0
2007-08-07 18:10:00,2.4158,2.4166,2.4156,2.4157,1639700000.0
2007-08-07 18:15:00,2.4157,2.4173,2.4155,2.4167,1481600001.0
2007-08-07 18:20:00,2.4167,2.4175,2.41615,2.4171,1713800000.0
2007-08-07 18:25:00,2.4171,2.4176,2.4168,2.4173,1504799999.0
2007-08-07 18:30:00,2.41725,2.4173,2.4164,2.4173,1674500000.0
2007-08-07 18:35:00,2.4173,2.4177,2.4162,2.4167,1884900000.0
2007-08-07 18:40:00,2.4167,2.4179,2.4167,2.4174,1674600001.0
2007-08-07 18:45:00,2.4174,2.41865,2.4172,2.41865,1333300000.0
2007-08-07 18:50:00,2.41865,2.4209,2.4186,2.4192,2398799997.0
2007-08-07 18:55:00,2.4192,2.4194,2.4176,2.4183,1223100002.0
2007-08-07 19:00:00,2.41835,2.41835,2.4174,2.4183,1370900000.0
2007-08-07 19:05:00,2.4183,2.4185,2.4174,2.4175,1025300000.0
2007-08-07 19:10:00,2.4177,2.4178,2.41675,2.4177,1097600000.0
2007-08-07 19:15:00,2.4177,2.4177,2.4171,2.4173,906000000.0
2007-08-07 19:20:00,2.4173,2.4175,2.4169,2.4172,738000000.0
2007-08-07 19:25:00,2.4173,2.4183,2.4172,2.4175,1489600000.0
2007-08-07 19:30:00,2.41745,2.4177,2.4168,2.4173,1370599999.0
2007-08-07 19:35:00,2.4172,2.4172,2.4166,2.4169,393000000.0
2007-08-07 19:40:00,2.4169,2.4171,2.4164,2.4164,618900000.0
2007-08-07 19:45:00,2.4164,2.4167,2.4164,2.4166,520800000.0
2007-08-07 19:50:00,2.4166,2.4169,2.4164,2.4168,709200000.0
2007-08-07 19:55:00,2.4168,2.4174,2.4168,2.4172,998500007.0
2007-08-07 20:00:00,2.4172,2.4177,2.4167,2.4171,463900000.0
2007-08-07 20:05:00,2.4171,2.4177,2.4167,2.4171,914000000.0
2007-08-07 20:10:00,2.4173,2.4187,2.4163,2.4169,2842499999.0
2007-08-07 20:15:00,2.4171,2.418,2.4114,2.4117,5671199998.0
2007-08-07 20:20:00,2.4117,2.4154,2.4115,2.4145,5884499995.0
2007-08-07 20:25:00,2.4145,2.41515,2.4128,2.41415,3406500001.0
2007-08-07 20:30:00,2.4141,2.41415,2.41015,2.4115,5828499994.0
2007-08-07 20:35:00,2.4115,2.413,2.4106,2.4115,6151499992.0
2007-08-07 20:40:00,2.4115,2.4139,2.4112,2.4138,3496600002.0
2007-08-07 20:45:00,2.4138,2.4139,2.4117,2.4133,2747700002.0
2007-08-07 20:50:00,2.4135,2.4163,2.4133,2.4157,2909699998.0
2007-08-07 20:55:00,2.4157,2.4184,2.41505,2.41755,3638399999.0
2007-08-07 21:00:00,2.41765,2.42,2.4167,2.4181,3662999997.0
2007-08-07 21:05:00,2.4182,2.4182,2.4171,2.4174,2170300000.0
2007-08-07 21:10:00,2.4174,2.41845,2.4171,2.4182,2071100001.0
2007-08-07 21:15:00,2.4182,2.4189,2.4179,2.4179,1624900000.0
2007-08-07 21:20:00,2.4179,2.4197,2.4179,2.4189,2023099998.0
2007-08-07 21:25:00,2.4188,2.4198,2.418,2.4193,1842799995.0
2007-08-07 21:30:00,2.4195,2.4218,2.4189,2.4216,2381100001.0
2007-08-07 21:35:00,2.4216,2.4242,2.4214,2.4226,2674500004.0
2007-08-07 21:40:00,2.4226,2.4228,2.4211,2.4214,1719800002.0
2007-08-07 21:45:00,2.4214,2.42155,2.41935,2.41945,1467900000.0
2007-08-07 21:50:00,2.4194,2.41955,2.4181,2.419,2033399997.0
2007-08-07 21:55:00,2.419,2.4197,2.4181,2.4193,2244200000.0
2007-08-07 22:00:00,2.41925,2.4196,2.41895,2.4192,986900000.0
2007-08-07 22:05:00,2.4192,2.4203,2.4186,2.4192,1777999997.0
2007-08-07 22:10:00,2.4192,2.4203,2.419,2.41985,1650100001.0
2007-08-07 22:15:00,2.4199,2.4201,2.41985,2.42,1070199992.0
2007-08-07 22:20:00,2.42015,2.42015,2.41965,2.4198,315000000.0
2007-08-07 22:25:00,2.4198,2.4199,2.41915,2.41915,651600000.0
2007-08-07 22:30:00,2.4192,2.4198,2.4191,2.4195,617200000.0
2007-08-07 22:35:00,2.4195,2.4205,2.419,2.42,853900000.0
2007-08-07 22:40:00,2.42,2.42105,2.4197,2.4208,789100000.0
2007-08-07 22:45:00,2.4207,2.42075,2.419,2.4192,926700000.0
2007-08-07 22:50:00,2.4192,2.42025,2.4191,2.42025,765900000.0
2007-08-07 22:55:00,2.4202,2.4204,2.4196,2.4196,465700002.0
2007-08-07 23:00:00,2.4196,2.4205,2.41945,2.42,317400000.0
2007-08-07 23:05:00,2.42,2.4209,2.4198,2.4205,179000000.0
2007-08-07 23:10:00,2.4205,2.4207,2.4203,2.42065,385900001.0
2007-08-07 23:15:00,2.4206,2.4209,2.4202,2.4209,597900003.0
2007-08-07 23:20:00,2.4209,2.4209,2.4203,2.4206,172000000.0
2007-08-07 23:25:00,2.4206,2.4209,2.42045,2.4208,84600000.0
2007-08-07 23:30:00,2.4208,2.4211,2.4202,2.42065,387000000.0
2007-08-07 23:35:00,2.4203,2.42065,2.4199,2.42045,328200000.0
2007-08-07 23:40:00,2.4204,2.4208,2.4201,2.4207,597600000.0
2007-08-07 23:45:00,2.4208,2.4208,2.4203,2.4204,116200000.0
2007-08-07 23:50:00,2.42035,2.4213,2.4203,2.42087,464100000.0
2007-08-07 23:55:00,2.4212,2.42155,2.4208,2.42105,241800000.0
2007-08-08 00:00:00,2.42095,2.42115,2.4201,2.4208,465600000.0
2007-08-08 00:05:00,2.4208,2.4213,2.4208,2.421,333800000.0
2007-08-08 00:10:00,2.4209,2.4212,2.4207,2.42105,706200000.0
2007-08-08 00:15:00,2.421,2.421,2.4202,2.42025,384500000.0
2007-08-08 00:20:00,2.42025,2.4205,2.4202,2.4204,161500000.0
2007-08-08 00:25:00,2.4204,2.4205,2.42,2.4201,240000000.0
2007-08-08 00:30:00,2.4201,2.42025,2.4199,2.4199,141600000.0
2007-08-08 00:35:00,2.4199,2.4207,2.4199,2.4207,325000001.0
2007-08-08 00:40:00,2.42075,2.4211,2.4206,2.42065,258800000.0
2007-08-08 00:45:00,2.4206,2.4209,2.4202,2.4203,506700002.0
2007-08-08 00:50:00,2.41992,2.4205,2.41977,2.4204,345600001.0
2007-08-08 00:55:00,2.4204,2.42055,2.42025,2.4203,315699999.0
2007-08-08 01:00:00,2.42025,2.4204,2.41955,2.4199,306300000.0
2007-08-08 01:05:00,2.4199,2.4199,2.4181,2.41905,1072900001.0
2007-08-08 01:10:00,2.41905,2.42,2.4186,2.4192,692400000.0
2007-08-08 01:15:00,2.41925,2.4197,2.4191,2.4196,555100000.0
2007-08-08 01:20:00,2.4196,2.4196,2.4191,2.4191,302600000.0
2007-08-08 01:25:00,2.4191,2.41945,2.4187,2.41895,592600000.0
2007-08-08 01:30:00,2.41885,2.4192,2.4185,2.419,688300000.0
2007-08-08 01:35:00,2.419,2.4194,2.4189,2.4193,191500000.0
2007-08-08 01:40:00,2.4192,2.4196,2.4191,2.4193,840099999.0
2007-08-08 01:45:00,2.4194,2.4197,2.4184,2.4191,1228199998.0
2007-08-08 01:50:00,2.4191,2.4195,2.41875,2.4189,1503600000.0
2007-08-08 01:55:00,2.419,2.4206,2.419,2.4206,1234800000.0
2007-08-08 02:00:00,2.4205,2.4207,2.4195,2.4199,1477599997.0
2007-08-08 02:05:00,2.4198,2.4199,2.4189,2.419,890700000.0
2007-08-08 02:10:00,2.4189,2.4194,2.4184,2.419,1664300000.0
2007-08-08 02:15:00,2.41895,2.4197,2.4187,2.4197,555199998.0
2007-08-08 02:20:00,2.4197,2.4199,2.4191,2.4191,1139599996.0
2007-08-08 02:25:00,2.4191,2.4193,2.4189,2.4192,1147200005.0
2007-08-08 02:30:00,2.4193,2.4201,2.4191,2.4199,1220699997.0
2007-08-08 02:35:00,2.4199,2.42,2.4195,2.4195,1118800000.0
2007-08-08 02:40:00,2.4195,2.4197,2.4192,2.4193,391199999.0
2007-08-08 02:45:00,2.4193,2.4196,2.4192,2.4194,212900000.0
2007-08-08 02:50:00,2.4196,2.4196,2.41895,2.41925,550900002.0
2007-08-08 02:55:00,2.4192,2.4196,2.4189,2.4192,987900000.0
2007-08-08 03:00:00,2.4194,2.4198,2.419,2.4196,1075599995.0
2007-08-08 03:05:00,2.4197,2.4199,2.4186,2.41885,941699999.0
2007-08-08 03:10:00,2.4189,2.419,2.4178,2.41805,983299994.0
2007-08-08 03:15:00,2.41805,2.4182,2.41755,2.4181,484900000.0
2007-08-08 03:20:00,2.4181,2.4185,2.4177,2.4179,579499999.0
2007-08-08 03:25:00,2.4179,2.4184,2.4178,2.4181,744100000.0
2007-08-08 03:30:00,2.4181,2.41855,2.4178,2.4185,311500000.0
2007-08-08 03:35:00,2.4185,2.4187,2.4182,2.4182,327300000.0
2007-08-08 03:40:00,2.4182,2.4187,2.4182,2.4182,330200000.0
2007-08-08 03:45:00,2.41825,2.4183,2.4179,2.418,256400000.0
2007-08-08 03:50:00,2.4181,2.4185,2.4174,2.4175,809800000.0
2007-08-08 03:55:00,2.4176,2.4179,2.41725,2.4173,513900001.0
2007-08-08 04:00:00,2.4173,2.4176,2.4169,2.4172,628899996.0
2007-08-08 04:05:00,2.4172,2.4181,2.4171,2.4176,396699997.0
2007-08-08 04:10:00,2.4176,2.4176,2.4171,2.4171,178400000.0
2007-08-08 04:15:00,2.4171,2.4174,2.4167,2.41695,691200000.0
2007-08-08 04:20:00,2.4169,2.4172,2.4165,2.4165,372600000.0
2007-08-08 04:25:00,2.4166,2.41695,2.4165,2.4168,507500000.0
2007-08-08 04:30:00,2.4168,2.417,2.4167,2.41675,244100000.0
2007-08-08 04:35:00,2.41675,2.4174,2.4167,2.4174,420900002.0
2007-08-08 04:40:00,2.4174,2.4178,2.41715,2.4178,285700000.0
2007-08-08 04:45:00,2.418,2.418,2.41719,2.4178,295900001.0
2007-08-08 04:50:00,2.4178,2.4178,2.4174,2.4174,250300000.0
2007-08-08 04:55:00,2.4175,2.4176,2.41649,2.4175,291400000.0
2007-08-08 05:00:00,2.4175,2.4175,2.4172,2.4174,246000002.0
2007-08-08 05:05:00,2.4174,2.4178,2.4171,2.4172,876399994.0
2007-08-08 05:10:00,2.4172,2.4175,2.4171,2.4174,522199997.0
2007-08-08 05:15:00,2.4175,2.4184,2.4175,2.4182,336900000.0
2007-08-08 05:20:00,2.4184,2.4189,2.418,2.4186,516600001.0
2007-08-08 05:25:00,2.4186,2.4187,2.41835,2.4187,372899999.0
2007-08-08 05:30:00,2.4187,2.4191,2.4186,2.419,232200001.0
2007-08-08 05:35:00,2.4188,2.4191,2.4185,2.4188,237500000.0
2007-08-08 05:40:00,2.4191,2.4191,2.41838,2.4185,494399996.0
2007-08-08 05:45:00,2.41875,2.4193,2.4185,2.4191,363000000.0
2007-08-08 05:50:00,2.4191,2.4194,2.41885,2.419,826299997.0
2007-08-08 05:55:00,2.419,2.419,2.4187,2.4188,315199999.0
2007-08-08 06:00:00,2.4188,2.41885,2.4183,2.4184,433200000.0
2007-08-08 06:05:00,2.4183,2.4187,2.4182,2.4184,471600000.0
2007-08-08 06:10:00,2.4185,2.41875,2.4183,2.4185,521600000.0
2007-08-08 06:15:00,2.4185,2.4194,2.4184,2.4189,611700000.0
2007-08-08 06:20:00,2.4188,2.419,2.4185,2.4186,340000000.0
2007-08-08 06:25:00,2.4188,2.4192,2.41855,2.4189,642600000.0
2007-08-08 06:30:00,2.4189,2.4192,2.4187,2.4192,236400000.0
2007-08-08 06:35:00,2.4192,2.41925,2.4189,2.4189,288700000.0
2007-08-08 06:40:00,2.41885,2.4195,2.41863,2.4193,918900000.0
2007-08-08 06:45:00,2.4193,2.4195,2.4188,2.41885,658600000.0
2007-08-08 06:50:00,2.4192,2.4193,2.4187,2.4187,361899999.0
2007-08-08 06:55:00,2.4188,2.41895,2.4184,2.41865,349899998.0
2007-08-08 07:00:00,2.4188,2.4198,2.4183,2.4186,618500000.0
2007-08-08 07:05:00,2.4184,2.4186,2.4181,2.4185,503100000.0
2007-08-08 07:10:00,2.4185,2.4185,2.418,2.41835,512100000.0
2007-08-08 07:15:00,2.4183,2.4188,2.4183,2.4185,413000000.0
2007-08-08 07:20:00,2.4185,2.4188,2.41785,2.4185,1390699996.0
2007-08-08 07:25:00,2.4185,2.4188,2.41845,2.4186,411900001.0
2007-08-08 07:30:00,2.4185,2.4186,2.4175,2.41765,655600000.0
2007-08-08 07:35:00,2.41765,2.4184,2.4176,2.4177,574800000.0
2007-08-08 07:40:00,2.4177,2.4182,2.4176,2.4178,555000000.0
2007-08-08 07:45:00,2.4178,2.4184,2.4176,2.418,777599999.0
2007-08-08 07:50:00,2.418,2.41925,2.41735,2.41815,929400000.0
2007-08-08 07:55:00,2.41815,2.41895,2.41688,2.4177,882300000.0
2007-08-08 08:00:00,2.4177,2.4185,2.4171,2.4174,1172599999.0
2007-08-08 08:05:00,2.4174,2.4176,2.4158,2.4165,1431999999.0
2007-08-08 08:10:00,2.41655,2.4166,2.4131,2.4133,2579300001.0
2007-08-08 08:15:00,2.4133,2.415,2.4132,2.4143,4084400007.0
2007-08-08 08:20:00,2.41435,2.4151,2.4138,2.4144,3018400000.0
2007-08-08 08:25:00,2.4146,2.4151,2.4141,2.4144,1980900000.0
2007-08-08 08:30:00,2.4144,2.4155,2.41375,2.41425,2781199991.0
2007-08-08 08:35:00,2.4143,2.4153,2.41415,2.4151,2946400008.0
2007-08-08 08:40:00,2.4149,2.4157,2.4149,2.4157,2047400002.0
2007-08-08 08:45:00,2.4157,2.4169,2.4153,2.4163,3328400013.0
2007-08-08 08:50:00,2.4163,2.4174,2.4157,2.4173,5031799987.0
2007-08-08 08:55:00,2.4172,2.4176,2.4167,2.4167,2809699996.0
2007-08-08 09:00:00,2.4168,2.41825,2.4165,2.4168,2907000004.0
2007-08-08 09:05:00,2.41675,2.4182,2.41655,2.4176,3493399997.0
2007-08-08 09:10:00,2.4176,2.41925,2.4174,2.41925,3738299999.0
2007-08-08 09:15:00,2.41925,2.421,2.41875,2.42095,3810099986.0
2007-08-08 09:20:00,2.42095,2.421,2.4187,2.41925,4255899992.0
2007-08-08 09:25:00,2.4193,2.4204,2.41915,2.4201,3366800003.0
2007-08-08 09:30:00,2.42015,2.4202,2.4192,2.4197,3482699997.0
2007-08-08 09:35:00,2.4198,2.42035,2.4195,2.41975,2940500003.0
2007-08-08 09:40:00,2.41975,2.4199,2.4191,2.4199,2459200003.0
2007-08-08 09:45:00,2.4199,2.4212,2.4195,2.4206,5480500003.0
2007-08-08 09:50:00,2.4206,2.4217,2.4203,2.4215,3852100001.0
2007-08-08 09:55:00,2.4215,2.423,2.4208,2.422,6005299994.0
2007-08-08 10:00:00,2.422,2.4234,2.42185,2.4232,3466200000.0
2007-08-08 10:05:00,2.4232,2.4247,2.4232,2.4242,6117399977.0
2007-08-08 10:10:00,2.4241,2.4244,2.4236,2.4238,3399899999.0
2007-08-08 10:15:00,2.4238,2.42425,2.4234,2.4238,3206499994.0
2007-08-08 10:20:00,2.42375,2.42395,2.4231,2.4236,2302499999.0
2007-08-08 10:25:00,2.42355,2.4245,2.4233,2.4237,3558899996.0
2007-08-08 10:30:00,2.4236,2.4241,2.4231,2.4231,2191999995.0
2007-08-08 10:35:00,2.4232,2.4232,2.4221,2.4224,5357399989.0
2007-08-08 10:40:00,2.4224,2.4231,2.4221,2.4225,4203900001.0
2007-08-08 10:45:00,2.4225,2.4227,2.4222,2.4226,1610399999.0
2007-08-08 10:50:00,2.4226,2.4227,2.4221,2.4222,1518300000.0
2007-08-08 10:55:00,2.4222,2.4226,2.42175,2.4221,2435199998.0
2007-08-08 11:00:00,2.422,2.4229,2.4219,2.422,2108899998.0
2007-08-08 11:05:00,2.4219,2.4221,2.4214,2.4216,1135800000.0
2007-08-08 11:10:00,2.4215,2.4216,2.4208,2.4209,1632700000.0
2007-08-08 11:15:00,2.4209,2.4209,2.4198,2.4198,2143000001.0
2007-08-08 11:20:00,2.4198,2.4209,2.4195,2.4202,3722900006.0
2007-08-08 11:25:00,2.4202,2.421,2.4198,2.421,2934099986.0
2007-08-08 11:30:00,2.421,2.4217,2.4188,2.4191,4284500006.0
2007-08-08 11:35:00,2.419,2.4197,2.4175,2.4178,4273499999.0
2007-08-08 11:40:00,2.4179,2.41955,2.4179,2.4194,4526700003.0
2007-08-08 11:45:00,2.4194,2.42065,2.4191,2.4205,4029700003.0
2007-08-08 11:50:00,2.4205,2.4216,2.4203,2.42055,2738500005.0
2007-08-08 11:55:00,2.42065,2.4221,2.4205,2.4215,2928200004.0
2007-08-08 12:00:00,2.4214,2.4239,2.421,2.4234,5003999999.0
2007-08-08 12:05:00,2.42335,2.424,2.4222,2.4227,3739000000.0
2007-08-08 12:10:00,2.4227,2.42465,2.4224,2.42465,3052399988.0
2007-08-08 12:15:00,2.4247,2.4255,2.42415,2.4254,3631899997.0
2007-08-08 12:20:00,2.4254,2.426,2.4249,2.4251,3372800007.0
2007-08-08 12:25:00,2.425,2.42565,2.4247,2.4256,2720700006.0
2007-08-08 12:30:00,2.4256,2.4268,2.4251,2.4268,2298800001.0
2007-08-08 12:35:00,2.4268,2.427,2.4261,2.4263,2399799992.0
2007-08-08 12:40:00,2.4263,2.4264,2.425,2.4253,1745799997.0
2007-08-08 12:45:00,2.4253,2.4253,2.4243,2.4248,2512399997.0
2007-08-08 12:50:00,2.4248,2.4257,2.4247,2.4253,2531700002.0
2007-08-08 12:55:00,2.4253,2.4266,2.4251,2.4261,2903300004.0
2007-08-08 13:00:00,2.4261,2.4279,2.426,2.4274,2880100009.0
2007-08-08 13:05:00,2.4274,2.4287,2.4273,2.428,2745300009.0
2007-08-08 13:10:00,2.428,2.429,2.4279,2.4289,5334399999.0
2007-08-08 13:15:00,2.4289,2.4291,2.4283,2.4286,3496500015.0
2007-08-08 13:20:00,2.4286,2.4297,2.428,2.4287,4943999999.0
2007-08-08 13:25:00,2.4287,2.42935,2.4285,2.4287,3143900005.0
2007-08-08 13:30:00,2.4286,2.4295,2.4286,2.4294,2301499998.0
2007-08-08 13:35:00,2.4294,2.4297,2.4284,2.4295,2827800005.0
2007-08-08 13:40:00,2.4296,2.4297,2.429,2.42965,2403000000.0
2007-08-08 13:45:00,2.42965,2.4299,2.42885,2.4296,2699700000.0
2007-08-08 13:50:00,2.4296,2.4299,2.429,2.4296,3577899996.0
2007-08-08 13:55:00,2.4295,2.4303,2.4295,2.4299,1437500002.0
2007-08-08 14:00:00,2.42995,2.4305,2.4295,2.4299,2735200003.0
2007-08-08 14:05:00,2.43,2.4303,2.429,2.4296,4716799998.0
2007-08-08 14:10:00,2.4296,2.42985,2.4286,2.42905,3907400010.0
2007-08-08 14:15:00,2.429,2.4294,2.4285,2.4291,2260299999.0
2007-08-08 14:20:00,2.4291,2.4299,2.4284,2.4286,2803099997.0
2007-08-08 14:25:00,2.4286,2.4286,2.4273,2.4279,4479800005.0
2007-08-08 14:30:00,2.4278,2.4283,2.4272,2.4274,6340799991.0
2007-08-08 14:35:00,2.4273,2.4274,2.4266,2.4271,5342499986.0
2007-08-08 14:40:00,2.4271,2.4283,2.427,2.4273,4608699988.0
2007-08-08 14:45:00,2.4273,2.4273,2.4255,2.4266,3938699985.0
2007-08-08 14:50:00,2.4267,2.427,2.4258,2.4265,4651499994.0
2007-08-08 14:55:00,2.4265,2.42665,2.42495,2.42495,3497899995.0
2007-08-08 15:00:00,2.425,2.42585,2.42495,2.4255,3035100002.0
2007-08-08 15:05:00,2.4255,2.4271,2.4254,2.4265,4353700002.0
2007-08-08 15:10:00,2.4264,2.42705,2.4261,2.4268,3144999989.0
2007-08-08 15:15:00,2.4268,2.4273,2.4266,2.427,2293799999.0
2007-08-08 15:20:00,2.427,2.42745,2.4268,2.42725,1678899987.0
2007-08-08 15:25:00,2.42725,2.4274,2.42655,2.42735,4180899989.0
2007-08-08 15:30:00,2.4274,2.4279,2.4266,2.42775,4343499992.0
2007-08-08 15:35:00,2.4278,2.4281,2.4275,2.4277,3311300000.0
2007-08-08 15:40:00,2.42765,2.4286,2.4274,2.4286,2766999999.0
2007-08-08 15:45:00,2.4287,2.42885,2.42765,2.4282,4337400002.0
2007-08-08 15:50:00,2.4281,2.43,2.4281,2.4298,4983499990.0
2007-08-08 15:55:00,2.43,2.4302,2.4286,2.4286,4083599999.0
2007-08-08 16:00:00,2.4286,2.4308,2.42835,2.4305,5545800000.0
2007-08-08 16:05:00,2.4305,2.4307,2.4294,2.4294,4306399993.0
2007-08-08 16:10:00,2.4294,2.4306,2.4291,2.4306,5696699998.0
2007-08-08 16:15:00,2.43055,2.432,2.4299,2.4312,5683399989.0
2007-08-08 16:20:00,2.4312,2.43295,2.43085,2.43285,4306199994.0
2007-08-08 16:25:00,2.433,2.4352,2.4324,2.434,6136799998.0
2007-08-08 16:30:00,2.4339,2.43435,2.4337,2.4341,3919199996.0
2007-08-08 16:35:00,2.4341,2.4345,2.43285,2.43365,5819599992.0
2007-08-08 16:40:00,2.4336,2.4343,2.4332,2.4335,4440999996.0
2007-08-08 16:45:00,2.43355,2.43485,2.4334,2.4347,2944699993.0
2007-08-08 16:50:00,2.4347,2.43525,2.4341,2.4343,3606399997.0
2007-08-08 16:55:00,2.4343,2.4349,2.4327,2.4329,4129400000.0
2007-08-08 17:00:00,2.4329,2.4337,2.4325,2.4328,5059400008.0
2007-08-08 17:05:00,2.4328,2.4329,2.4323,2.4325,3965800003.0
2007-08-08 17:10:00,2.4325,2.4332,2.4324,2.43265,3742999995.0
2007-08-08 17:15:00,2.4326,2.4331,2.4318,2.4331,5036399994.0
2007-08-08 17:20:00,2.4331,2.4334,2.43215,2.4332,3901199992.0
2007-08-08 17:25:00,2.4332,2.4342,2.4328,2.4335,4384299994.0
2007-08-08 17:30:00,2.4335,2.4337,2.4331,2.4334,2343700008.0
2007-08-08 17:35:00,2.4334,2.4335,2.4325,2.4329,2939500014.0
2007-08-08 17:40:00,2.433,2.43345,2.4327,2.43345,2371900009.0
2007-08-08 17:45:00,2.4334,2.4334,2.4327,2.4329,2529300004.0
2007-08-08 17:50:00,2.4329,2.4333,2.4326,2.4331,3229000002.0
2007-08-08 17:55:00,2.4331,2.43325,2.4328,2.433,2619500005.0
2007-08-08 18:00:00,2.43295,2.433,2.43165,2.4318,1572700000.0
2007-08-08 18:05:00,2.4318,2.4324,2.43145,2.43155,1540700000.0
2007-08-08 18:10:00,2.4316,2.4325,2.4316,2.43205,1439200000.0
2007-08-08 18:15:00,2.43205,2.4329,2.4318,2.4329,1457899995.0
2007-08-08 18:20:00,2.4329,2.4354,2.4329,2.4343,2899299999.0
2007-08-08 18:25:00,2.43435,2.43435,2.434,2.4342,873900000.0
2007-08-08 18:30:00,2.4341,2.4347,2.4339,2.43455,1745700000.0
2007-08-08 18:35:00,2.4345,2.4347,2.4338,2.4339,1219100000.0
2007-08-08 18:40:00,2.4339,2.4341,2.4333,2.4338,2281599999.0
2007-08-08 18:45:00,2.4338,2.43465,2.4337,2.4344,1063700000.0
2007-08-08 18:50:00,2.4344,2.43475,2.43375,2.43375,2076300000.0
2007-08-08 18:55:00,2.4338,2.434,2.4324,2.4325,2102300003.0
2007-08-08 19:00:00,2.4325,2.4339,2.4322,2.4339,1990799999.0
2007-08-08 19:05:00,2.4339,2.4343,2.433,2.4332,2033100000.0
2007-08-08 19:10:00,2.4332,2.4346,2.4332,2.4344,1360100000.0
2007-08-08 19:15:00,2.4344,2.4347,2.4342,2.43435,1156800000.0
2007-08-08 19:20:00,2.43435,2.4351,2.43425,2.43465,1061799999.0
2007-08-08 19:25:00,2.4346,2.4351,2.4344,2.4348,680400000.0
2007-08-08 19:30:00,2.43485,2.4372,2.4348,2.4368,1309400001.0
2007-08-08 19:35:00,2.43665,2.4373,2.43635,2.4368,1065600000.0
2007-08-08 19:40:00,2.43675,2.4372,2.4364,2.4368,999600000.0
2007-08-08 19:45:00,2.4368,2.4373,2.43665,2.4372,921500000.0
2007-08-08 19:50:00,2.43715,2.4375,2.4368,2.4372,801400000.0
2007-08-08 19:55:00,2.4373,2.4374,2.4357,2.436,1170199999.0
2007-08-08 20:00:00,2.4361,2.4363,2.4358,2.436,488100000.0
2007-08-08 20:05:00,2.4359,2.4362,2.43555,2.4357,415400000.0
2007-08-08 20:10:00,2.4357,2.4364,2.4357,2.4363,618000000.0
2007-08-08 20:15:00,2.4363,2.4369,2.4361,2.4369,927500001.0
2007-08-08 20:20:00,2.43685,2.4372,2.43655,2.4366,452500000.0
2007-08-08 20:25:00,2.4366,2.4366,2.43595,2.43605,720600000.0
2007-08-08 20:30:00,2.43605,2.4367,2.4359,2.4366,928200000.0
2007-08-08 20:35:00,2.4366,2.4366,2.435,2.4351,1102899998.0
2007-08-08 20:40:00,2.43515,2.4353,2.4346,2.4351,1228699999.0
2007-08-08 20:45:00,2.4351,2.4355,2.435,2.43545,988700000.0
2007-08-08 20:50:00,2.4355,2.4358,2.43495,2.4354,1223499998.0
2007-08-08 20:55:00,2.4354,2.4357,2.4349,2.4349,1585300000.0
2007-08-08 21:00:00,2.4349,2.4351,2.4345,2.4347,1082300003.0
2007-08-08 21:05:00,2.4345,2.4349,2.4345,2.4347,681100000.0
2007-08-08 21:10:00,2.43465,2.43465,2.4327,2.4338,1526699999.0
2007-08-08 21:15:00,2.4338,2.43395,2.4327,2.4327,1284699999.0
2007-08-08 21:20:00,2.4327,2.4341,2.4327,2.43315,1281499997.0
2007-08-08 21:25:00,2.4331,2.4332,2.4306,2.43185,3089500003.0
2007-08-08 21:30:00,2.4319,2.4332,2.43115,2.43285,2380899998.0
2007-08-08 21:35:00,2.4329,2.43295,2.4315,2.4327,983600000.0
2007-08-08 21:40:00,2.4327,2.4333,2.432,2.4329,1148600000.0
2007-08-08 21:45:00,2.4329,2.4334,2.4327,2.433,1306199999.0
2007-08-08 21:50:00,2.433,2.43405,2.4329,2.4338,820900000.0
2007-08-08 21:55:00,2.4338,2.4354,2.4334,2.4349,1154200001.0
2007-08-08 22:00:00,2.43485,2.43545,2.4339,2.4353,915900002.0
2007-08-08 22:05:00,2.4353,2.4357,2.435,2.43535,497600001.0
2007-08-08 22:10:00,2.4354,2.4364,2.4354,2.436,1092700000.0
2007-08-08 22:15:00,2.43585,2.43645,2.43575,2.4364,1080500000.0
2007-08-08 22:20:00,2.4363,2.4369,2.4359,2.43615,647400000.0
2007-08-08 22:25:00,2.4361,2.4366,2.4359,2.4362,379800000.0
2007-08-08 22:30:00,2.4362,2.4373,2.4362,2.4369,646000001.0
2007-08-08 22:35:00,2.43685,2.4369,2.4364,2.4368,364500001.0
2007-08-08 22:40:00,2.4368,2.43785,2.4368,2.4378,548500000.0
2007-08-08 22:45:00,2.4378,2.43795,2.4375,2.43765,831800000.0
2007-08-08 22:50:00,2.43765,2.43805,2.4376,2.4379,695200000.0
2007-08-08 22:55:00,2.4379,2.4381,2.4372,2.4374,613200000.0
2007-08-08 23:00:00,2.4373,2.4376,2.4367,2.4375,219900000.0
2007-08-08 23:05:00,2.4375,2.4375,2.4369,2.4372,187900000.0
2007-08-08 23:10:00,2.437,2.4377,2.4367,2.4374,261500000.0
2007-08-08 23:15:00,2.4373,2.4381,2.4372,2.43765,335100000.0
2007-08-08 23:20:00,2.4376,2.43765,2.4368,2.4368,281600000.0
2007-08-08 23:25:00,2.4368,2.4368,2.4358,2.4367,360600000.0
2007-08-08 23:30:00,2.4365,2.4365,2.4355,2.436,472000000.0
2007-08-08 23:35:00,2.436,2.43665,2.4358,2.4365,455100000.0
2007-08-08 23:40:00,2.4364,2.43665,2.4359,2.436,332200000.0
2007-08-08 23:45:00,2.436,2.43635,2.4355,2.43605,756900000.0
2007-08-08 23:50:00,2.43595,2.43605,2.4353,2.4356,654400000.0
2007-08-08 23:55:00,2.43575,2.43575,2.4339,2.4347,432100000.0
2007-08-09 00:00:00,2.4348,2.4351,2.4347,2.43505,141700000.0
2007-08-09 00:05:00,2.4348,2.43645,2.4347,2.4356,396300000.0
2007-08-09 00:10:00,2.4358,2.4364,2.4354,2.4357,189100000.0
2007-08-09 00:15:00,2.4357,2.4357,2.4351,2.4353,329000000.0
2007-08-09 00:20:00,2.4353,2.43575,2.4351,2.4355,194000000.0
2007-08-09 00:25:00,2.43555,2.43555,2.43475,2.4353,328400000.0
2007-08-09 00:30:00,2.4354,2.43555,2.4348,2.43525,454100000.0
2007-08-09 00:35:00,2.4353,2.436,2.43521,2.43525,820200000.0
2007-08-09 00:40:00,2.4356,2.436,2.4355,2.4355,116800000.0
2007-08-09 00:45:00,2.43517,2.4356,2.43486,2.4353,218800000.0
2007-08-09 00:50:00,2.435,2.4355,2.4349,2.4354,289400000.0
2007-08-09 00:55:00,2.4354,2.4356,2.43495,2.4356,215400000.0
2007-08-09 01:00:00,2.4356,2.4357,2.4348,2.4351,556000000.0
2007-08-09 01:05:00,2.4351,2.4354,2.4351,2.4352,121300000.0
2007-08-09 01:10:00,2.4352,2.4353,2.435,2.43505,304700000.0
2007-08-09 01:15:00,2.43515,2.4354,2.43402,2.4349,374600000.0
2007-08-09 01:20:00,2.43495,2.435,2.43455,2.4349,408800000.0
2007-08-09 01:25:00,2.4349,2.43545,2.4349,2.4354,324800000.0
2007-08-09 01:30:00,2.43535,2.4354,2.43525,2.43525,50400000.0
2007-08-09 01:35:00,2.43525,2.43525,2.4349,2.4349,261000000.0
2007-08-09 01:40:00,2.4349,2.4351,2.4347,2.4351,326000000.0
2007-08-09 01:45:00,2.4351,2.4351,2.43427,2.4345,391600000.0
2007-08-09 01:50:00,2.4346,2.4348,2.4346,2.4347,278200000.0
2007-08-09 01:55:00,2.4347,2.435,2.4346,2.4348,491800000.0
2007-08-09 02:00:00,2.4348,2.4364,2.4347,2.4364,499000000.0
2007-08-09 02:05:00,2.4364,2.4374,2.4364,2.4371,371200000.0
2007-08-09 02:10:00,2.4374,2.4374,2.4366,2.4366,645500000.0
2007-08-09 02:15:00,2.4366,2.4366,2.4355,2.4364,894600001.0
2007-08-09 02:20:00,2.4364,2.4367,2.4362,2.4362,557300002.0
2007-08-09 02:25:00,2.4362,2.4363,2.4358,2.4362,420500000.0
2007-08-09 02:30:00,2.4362,2.4363,2.4354,2.4354,367900000.0
2007-08-09 02:35:00,2.4354,2.4356,2.4351,2.4353,680400000.0
2007-08-09 02:40:00,2.4353,2.4358,2.4352,2.43545,415100000.0
2007-08-09 02:45:00,2.4354,2.436,2.4353,2.4357,314600000.0
2007-08-09 02:50:00,2.4357,2.4368,2.4355,2.4367,957999998.0
2007-08-09 02:55:00,2.4365,2.4365,2.4356,2.4359,1249800000.0
2007-08-09 03:00:00,2.4359,2.4362,2.4355,2.4355,582500002.0
2007-08-09 03:05:00,2.4355,2.4361,2.4352,2.4361,1070900002.0
2007-08-09 03:10:00,2.4361,2.4361,2.43575,2.436,1555900000.0
2007-08-09 03:15:00,2.436,2.4362,2.4355,2.4358,1031000000.0
2007-08-09 03:20:00,2.4358,2.4361,2.4355,2.4358,606500000.0
2007-08-09 03:25:00,2.4358,2.4362,2.4355,2.4357,384000000.0
2007-08-09 03:30:00,2.4357,2.436,2.4352,2.4357,836800000.0
2007-08-09 03:35:00,2.4359,2.4366,2.4357,2.4366,523000000.0
2007-08-09 03:40:00,2.4366,2.4369,2.4363,2.4369,345299999.0
2007-08-09 03:45:00,2.43685,2.4371,2.4365,2.4365,748000001.0
2007-08-09 03:50:00,2.4365,2.4371,2.4365,2.43685,554000000.0
2007-08-09 03:55:00,2.4368,2.4372,2.43608,2.4368,428100000.0
2007-08-09 04:00:00,2.4368,2.4373,2.4367,2.4371,389600000.0
2007-08-09 04:05:00,2.4371,2.4372,2.4367,2.4369,315300000.0
2007-08-09 04:10:00,2.4369,2.437,2.4367,2.4369,175600000.0
2007-08-09 04:15:00,2.437,2.4371,2.4366,2.4366,383900000.0
2007-08-09 04:20:00,2.4366,2.4367,2.4363,2.4366,308000000.0
2007-08-09 04:25:00,2.43627,2.4368,2.43598,2.4366,233300000.0
2007-08-09 04:30:00,2.4366,2.43675,2.4364,2.43655,752500000.0
2007-08-09 04:35:00,2.4366,2.4369,2.4366,2.4369,133600000.0
2007-08-09 04:40:00,2.4369,2.437,2.4367,2.437,189900000.0
2007-08-09 04:45:00,2.437,2.4371,2.4367,2.4369,176500000.0
2007-08-09 04:50:00,2.4369,2.4369,2.4367,2.4367,94000000.0
2007-08-09 04:55:00,2.4367,2.437,2.4366,2.437,63200000.0
2007-08-09 05:00:00,2.4369,2.4369,2.43647,2.4369,164700000.0
2007-08-09 05:05:00,2.4369,2.4369,2.43599,2.4368,90100000.0
2007-08-09 05:10:00,2.4367,2.4374,2.43601,2.4371,313700000.0
2007-08-09 05:15:00,2.437,2.4371,2.4368,2.4369,218600000.0
2007-08-09 05:20:00,2.4368,2.4371,2.4367,2.4369,251300000.0
2007-08-09 05:25:00,2.4368,2.4369,2.43628,2.4369,159800000.0
2007-08-09 05:30:00,2.43685,2.43695,2.43629,2.43695,154200000.0
2007-08-09 05:35:00,2.43695,2.437,2.43644,2.437,130700000.0
2007-08-09 05:40:00,2.43695,2.4372,2.4365,2.43665,231200000.0
2007-08-09 05:45:00,2.4372,2.4377,2.4366,2.4373,473000000.0
2007-08-09 05:50:00,2.4373,2.4377,2.4367,2.4367,553300000.0
2007-08-09 05:55:00,2.43655,2.43675,2.43625,2.4363,153400000.0
2007-08-09 06:00:00,2.4363,2.4364,2.4352,2.4354,290500000.0
2007-08-09 06:05:00,2.4354,2.4354,2.43465,2.4353,339600000.0
2007-08-09 06:10:00,2.4353,2.4357,2.43515,2.4354,102800000.0
2007-08-09 06:15:00,2.4353,2.4356,2.4351,2.4354,163700000.0
2007-08-09 06:20:00,2.4353,2.4356,2.4353,2.4355,31400000.0
2007-08-09 06:25:00,2.4355,2.4359,2.4348,2.435,302400000.0
2007-08-09 06:30:00,2.435,2.4353,2.4349,2.4352,309200000.0
2007-08-09 06:35:00,2.4352,2.43535,2.4352,2.4353,138600000.0
2007-08-09 06:40:00,2.43535,2.4357,2.43535,2.4357,155600000.0
2007-08-09 06:45:00,2.4357,2.4357,2.4352,2.4352,282100000.0
2007-08-09 06:50:00,2.4352,2.4356,2.4349,2.43555,275200000.0
2007-08-09 06:55:00,2.4355,2.4357,2.43535,2.4354,133600000.0
2007-08-09 07:00:00,2.4355,2.4358,2.43475,2.435,467800000.0
2007-08-09 07:05:00,2.4351,2.4352,2.4349,2.4351,140200000.0
2007-08-09 07:10:00,2.4351,2.4354,2.4349,2.4353,171900000.0
2007-08-09 07:15:00,2.4354,2.43705,2.4354,2.4367,602900000.0
2007-08-09 07:20:00,2.4367,2.4369,2.4352,2.4355,598100000.0
2007-08-09 07:25:00,2.4356,2.4361,2.4356,2.4357,627700000.0
2007-08-09 07:30:00,2.43533,2.4364,2.435,2.4362,1330600001.0
2007-08-09 07:35:00,2.4362,2.4377,2.4358,2.43625,657000000.0
2007-08-09 07:40:00,2.4361,2.4366,2.4354,2.4364,825100000.0
2007-08-09 07:45:00,2.43635,2.4364,2.436,2.4361,465900000.0
2007-08-09 07:50:00,2.4361,2.4366,2.4357,2.4362,462800000.0
2007-08-09 07:55:00,2.4362,2.4362,2.4354,2.4358,893500000.0
2007-08-09 08:00:00,2.4358,2.4367,2.4358,2.4365,352300000.0
2007-08-09 08:05:00,2.4365,2.4365,2.4359,2.436,699800000.0
2007-08-09 08:10:00,2.4359,2.4361,2.4344,2.4344,1410999999.0
2007-08-09 08:15:00,2.4345,2.4348,2.4333,2.4338,1806199999.0
2007-08-09 08:20:00,2.4337,2.43425,2.4331,2.4341,2151099997.0
2007-08-09 08:25:00,2.4342,2.4343,2.4333,2.43405,1529900000.0
2007-08-09 08:30:00,2.43405,2.4355,2.4338,2.43505,1302100000.0
2007-08-09 08:35:00,2.43515,2.4357,2.43475,2.4356,2228900004.0
2007-08-09 08:40:00,2.4356,2.4366,2.43465,2.4353,2273900002.0
2007-08-09 08:45:00,2.4353,2.4362,2.4352,2.4354,3840199998.0
2007-08-09 08:50:00,2.43545,2.4355,2.4314,2.4316,4014599997.0
2007-08-09 08:55:00,2.4315,2.4324,2.4281,2.4301,7067699992.0
2007-08-09 09:00:00,2.4299,2.4319,2.4297,2.4309,5708699994.0
2007-08-09 09:05:00,2.4309,2.4321,2.429,2.4307,7877800003.0
2007-08-09 09:10:00,2.4307,2.4322,2.429,2.432,5937299991.0
2007-08-09 09:15:00,2.432,2.4347,2.4312,2.4346,4805800000.0
2007-08-09 09:20:00,2.4347,2.4347,2.4311,2.4312,5914699993.0
2007-08-09 09:25:00,2.4311,2.4329,2.4302,2.4303,7704500004.0
2007-08-09 09:30:00,2.4303,2.4312,2.4298,2.43,4127799994.0
2007-08-09 09:35:00,2.43,2.43,2.4262,2.4294,4737600001.0
2007-08-09 09:40:00,2.4295,2.4337,2.4289,2.4332,5296599999.0
2007-08-09 09:45:00,2.4332,2.4332,2.4317,2.4323,3899399998.0
2007-08-09 09:50:00,2.4323,2.4325,2.4308,2.4319,3012900002.0
2007-08-09 09:55:00,2.432,2.4335,2.4318,2.4334,5026100009.0
2007-08-09 10:00:00,2.4334,2.4338,2.4324,2.4336,3369400005.0
2007-08-09 10:05:00,2.4336,2.4339,2.4317,2.4323,2119200002.0
2007-08-09 10:10:00,2.4323,2.4325,2.4304,2.4311,1510500000.0
2007-08-09 10:15:00,2.4311,2.4315,2.4305,2.4311,2974900003.0
2007-08-09 10:20:00,2.4311,2.4312,2.4297,2.4306,3312400005.0
2007-08-09 10:25:00,2.4306,2.43085,2.4288,2.4295,3701500002.0
2007-08-09 10:30:00,2.4296,2.42995,2.428,2.4295,3982700016.0
2007-08-09 10:35:00,2.4295,2.42955,2.42775,2.42795,2241400001.0
2007-08-09 10:40:00,2.428,2.42925,2.4279,2.4289,2300300001.0
2007-08-09 10:45:00,2.4289,2.4297,2.4287,2.42925,1497400000.0
2007-08-09 10:50:00,2.4293,2.4299,2.42915,2.42965,1774400000.0
2007-08-09 10:55:00,2.4296,2.4301,2.4285,2.42895,2010100000.0
2007-08-09 11:00:00,2.42895,2.429,2.4259,2.42595,2554099999.0
2007-08-09 11:05:00,2.42595,2.4261,2.4247,2.4248,2244600000.0
2007-08-09 11:10:00,2.4247,2.4247,2.4229,2.4234,4942500006.0
2007-08-09 11:15:00,2.4234,2.4256,2.4234,2.4254,4444900007.0
2007-08-09 11:20:00,2.4254,2.4269,2.4254,2.4262,4941900003.0
2007-08-09 11:25:00,2.4261,2.4269,2.4251,2.42675,3497300007.0
2007-08-09 11:30:00,2.4267,2.4295,2.4262,2.42905,4466500007.0
2007-08-09 11:35:00,2.429,2.4291,2.4277,2.4281,3899999998.0
2007-08-09 11:40:00,2.428,2.4284,2.4267,2.427,2981599999.0
2007-08-09 11:45:00,2.4272,2.4283,2.4265,2.4269,5049899994.0
2007-08-09 11:50:00,2.42695,2.42805,2.4262,2.4267,3219900002.0
2007-08-09 11:55:00,2.42675,2.4275,2.4258,2.42625,3964999994.0
2007-08-09 12:00:00,2.42625,2.4274,2.4258,2.4265,4610599999.0
2007-08-09 12:05:00,2.4265,2.427,2.4251,2.426,4568600001.0
2007-08-09 12:10:00,2.426,2.4263,2.4253,2.4263,2947100003.0
2007-08-09 12:15:00,2.4263,2.4275,2.42625,2.4271,3630700000.0
2007-08-09 12:20:00,2.42705,2.4272,2.4256,2.4261,3396299999.0
2007-08-09 12:25:00,2.42615,2.42625,2.4252,2.4258,2536400001.0
2007-08-09 12:30:00,2.4258,2.4267,2.4247,2.4266,5001300023.0
2007-08-09 12:35:00,2.4261,2.4272,2.4249,2.4269,4958799993.0
2007-08-09 12:40:00,2.4269,2.4272,2.426,2.4263,3705999997.0
2007-08-09 12:45:00,2.4263,2.4265,2.425,2.42535,2898800004.0
2007-08-09 12:50:00,2.4254,2.4262,2.4248,2.4254,2656900000.0
2007-08-09 12:55:00,2.4254,2.4255,2.42375,2.4244,3133300000.0
2007-08-09 13:00:00,2.4244,2.4248,2.4226,2.4232,3802000001.0
2007-08-09 13:05:00,2.4232,2.4236,2.4225,2.42315,2041500001.0
2007-08-09 13:10:00,2.42315,2.4241,2.423,2.42385,2109500003.0
2007-08-09 13:15:00,2.42385,2.4246,2.4238,2.42445,2100400000.0
2007-08-09 13:20:00,2.42445,2.42455,2.42345,2.4238,2578499992.0
2007-08-09 13:25:00,2.4239,2.4242,2.4217,2.42225,5034299990.0
2007-08-09 13:30:00,2.42225,2.4227,2.4208,2.42125,4477600001.0
2007-08-09 13:35:00,2.42125,2.42215,2.4205,2.4219,4886599995.0
2007-08-09 13:40:00,2.4219,2.4245,2.4219,2.4243,4798200002.0
2007-08-09 13:45:00,2.4243,2.4252,2.4239,2.4245,2726999996.0
2007-08-09 13:50:00,2.4245,2.42465,2.42325,2.4239,2997400011.0
2007-08-09 13:55:00,2.42385,2.4242,2.4234,2.4239,2493299999.0
2007-08-09 14:00:00,2.4239,2.4247,2.4235,2.4239,3490800003.0
2007-08-09 14:05:00,2.4238,2.4241,2.42295,2.4231,3074899998.0
2007-08-09 14:10:00,2.4231,2.4237,2.4219,2.4227,4378499999.0
2007-08-09 14:15:00,2.4227,2.4229,2.4221,2.4223,3477300006.0
2007-08-09 14:20:00,2.4223,2.4226,2.4206,2.4207,3125099998.0
2007-08-09 14:25:00,2.42065,2.422,2.4203,2.4211,5037199996.0
2007-08-09 14:30:00,2.4211,2.4237,2.421,2.4234,5249499994.0
2007-08-09 14:35:00,2.4234,2.4236,2.4225,2.42305,5497700000.0
2007-08-09 14:40:00,2.4231,2.4233,2.4207,2.4212,5919599997.0
2007-08-09 14:45:00,2.4211,2.4242,2.4206,2.4242,4915799991.0
2007-08-09 14:50:00,2.4242,2.425,2.4211,2.4216,4542100006.0
2007-08-09 14:55:00,2.4216,2.4242,2.4213,2.4232,5116200013.0
2007-08-09 15:00:00,2.4233,2.4254,2.4228,2.4233,4802899994.0
2007-08-09 15:05:00,2.4233,2.42455,2.422,2.4224,5785799986.0
2007-08-09 15:10:00,2.4224,2.424,2.4222,2.4229,6192099960.0
2007-08-09 15:15:00,2.42285,2.4234,2.4221,2.4225,4818199985.0
2007-08-09 15:20:00,2.4225,2.4251,2.4221,2.4243,4181900001.0
2007-08-09 15:25:00,2.4244,2.4247,2.4227,2.4232,4375299994.0
2007-08-09 15:30:00,2.4229,2.424,2.4228,2.4228,3668100003.0
2007-08-09 15:35:00,2.4228,2.4235,2.4224,2.423,6092600004.0
2007-08-09 15:40:00,2.423,2.4247,2.4228,2.42365,5249699995.0
2007-08-09 15:45:00,2.42375,2.4255,2.4232,2.4255,4937699993.0
2007-08-09 15:50:00,2.4254,2.4267,2.4241,2.4267,4696399998.0
2007-08-09 15:55:00,2.4264,2.4266,2.4253,2.4257,3779099995.0
2007-08-09 16:00:00,2.4257,2.4267,2.4251,2.4253,5094599998.0
2007-08-09 16:05:00,2.4253,2.4256,2.4242,2.4245,4612200024.0
2007-08-09 16:10:00,2.4246,2.4255,2.4243,2.4254,3541599998.0
2007-08-09 16:15:00,2.4254,2.4296,2.425,2.4287,4762699996.0
2007-08-09 16:20:00,2.4288,2.4292,2.4275,2.4282,5352600010.0
2007-08-09 16:25:00,2.4282,2.4284,2.4274,2.4278,3580299991.0
2007-08-09 16:30:00,2.4278,2.4321,2.42765,2.432,6615399992.0
2007-08-09 16:35:00,2.432,2.4339,2.4309,2.4325,5936499989.0
2007-08-09 16:40:00,2.4325,2.4325,2.4305,2.4306,5098499993.0
2007-08-09 16:45:00,2.4305,2.43075,2.4286,2.4289,5374299987.0
2007-08-09 16:50:00,2.4289,2.4294,2.4282,2.42905,5876199999.0
2007-08-09 16:55:00,2.4291,2.4296,2.4272,2.4279,6036599998.0
2007-08-09 17:00:00,2.42785,2.4285,2.4272,2.4283,5197199994.0
2007-08-09 17:05:00,2.42835,2.4291,2.42815,2.4283,3873600005.0
2007-08-09 17:10:00,2.4284,2.4293,2.4278,2.4289,5188599984.0
2007-08-09 17:15:00,2.42885,2.4291,2.4275,2.4291,6571999991.0
2007-08-09 17:20:00,2.4291,2.4299,2.42885,2.42885,5842299999.0
2007-08-09 17:25:00,2.42885,2.429,2.4265,2.427,3316399996.0
2007-08-09 17:30:00,2.4269,2.42825,2.4268,2.4279,3608499998.0
2007-08-09 17:35:00,2.42785,2.42815,2.427,2.42725,2564800000.0
2007-08-09 17:40:00,2.42715,2.4275,2.4262,2.4265,2887000007.0
2007-08-09 17:45:00,2.4265,2.4266,2.4253,2.4255,4835999965.0
2007-08-09 17:50:00,2.4255,2.426,2.42525,2.4255,3295499988.0
2007-08-09 17:55:00,2.4255,2.4259,2.4247,2.4256,3269299994.0
2007-08-09 18:00:00,2.4256,2.4262,2.42545,2.4259,2947099984.0
2007-08-09 18:05:00,2.4259,2.4264,2.4254,2.4262,2018699999.0
2007-08-09 18:10:00,2.42615,2.4264,2.4253,2.4261,886700000.0
2007-08-09 18:15:00,2.4262,2.4267,2.426,2.4262,1241599997.0
2007-08-09 18:20:00,2.42615,2.4263,2.4248,2.4255,1532499997.0
2007-08-09 18:25:00,2.4255,2.426,2.4249,2.4258,2249200002.0
2007-08-09 18:30:00,2.4258,2.4261,2.4252,2.4255,706499999.0
2007-08-09 18:35:00,2.4255,2.42655,2.4255,2.42635,1572100001.0
2007-08-09 18:40:00,2.42635,2.42635,2.4256,2.4261,899300000.0
2007-08-09 18:45:00,2.4261,2.42625,2.4258,2.426,736700002.0
2007-08-09 18:50:00,2.426,2.42605,2.4242,2.4244,1188700001.0
2007-08-09 18:55:00,2.4244,2.4249,2.4242,2.4245,769100000.0
2007-08-09 19:00:00,2.4245,2.4256,2.4238,2.42385,1487700002.0
2007-08-09 19:05:00,2.42385,2.42465,2.4229,2.4233,2317799998.0
2007-08-09 19:10:00,2.4233,2.4235,2.4222,2.4226,2420400000.0
2007-08-09 19:15:00,2.42255,2.4231,2.42215,2.4224,1599800000.0
2007-08-09 19:20:00,2.4224,2.4227,2.4212,2.4217,1640800000.0
2007-08-09 19:25:00,2.4217,2.4227,2.4214,2.42265,920100000.0
2007-08-09 19:30:00,2.4228,2.42355,2.4225,2.4235,1531999997.0
2007-08-09 19:35:00,2.4235,2.42355,2.42285,2.42315,1126100001.0
2007-08-09 19:40:00,2.42315,2.42325,2.42255,2.4226,756400000.0
2007-08-09 19:45:00,2.4226,2.4237,2.4226,2.42355,876300000.0
2007-08-09 19:50:00,2.42355,2.42355,2.4223,2.4224,940700000.0
2007-08-09 19:55:00,2.4224,2.423,2.4223,2.4228,974200000.0
2007-08-09 20:00:00,2.4228,2.4231,2.4226,2.42295,1101700000.0
2007-08-09 20:05:00,2.4229,2.4231,2.4226,2.4226,453500001.0
2007-08-09 20:10:00,2.4226,2.423,2.4226,2.4228,448200000.0
2007-08-09 20:15:00,2.4228,2.4228,2.42155,2.42155,883800001.0
2007-08-09 20:20:00,2.4216,2.42255,2.4215,2.4219,1648799999.0
2007-08-09 20:25:00,2.4218,2.42205,2.42125,2.42175,1221500000.0
2007-08-09 20:30:00,2.42175,2.42205,2.4211,2.4214,826299999.0
2007-08-09 20:35:00,2.4214,2.4217,2.4201,2.4211,1533399999.0
2007-08-09 20:40:00,2.4211,2.4222,2.4205,2.4218,2738100016.0
2007-08-09 20:45:00,2.4218,2.4221,2.4213,2.4215,1088200000.0
2007-08-09 20:50:00,2.4215,2.42225,2.4212,2.42205,1737200002.0
2007-08-09 20:55:00,2.42205,2.42205,2.4209,2.42165,1942699998.0
2007-08-09 21:00:00,2.4214,2.4214,2.4202,2.42045,2120100003.0
2007-08-09 21:05:00,2.42045,2.4211,2.4204,2.4211,1357600000.0
2007-08-09 21:10:00,2.4211,2.42305,2.4211,2.4225,1081400000.0
2007-08-09 21:15:00,2.42255,2.4231,2.4224,2.423,1272000003.0
2007-08-09 21:20:00,2.423,2.4232,2.4218,2.422,958600003.0
2007-08-09 21:25:00,2.4219,2.42275,2.4217,2.4224,1224600000.0
2007-08-09 21:30:00,2.4224,2.4225,2.4219,2.4225,689500000.0
2007-08-09 21:35:00,2.4226,2.4228,2.422,2.4224,1516100004.0
2007-08-09 21:40:00,2.4224,2.42245,2.4217,2.4219,1190300000.0
2007-08-09 21:45:00,2.422,2.4227,2.4218,2.4222,476100000.0
2007-08-09 21:50:00,2.4222,2.4224,2.4221,2.4223,370200001.0
2007-08-09 21:55:00,2.4223,2.4223,2.4212,2.4216,1398400000.0
2007-08-09 22:00:00,2.42175,2.4223,2.421,2.4213,877100001.0
2007-08-09 22:05:00,2.4214,2.42155,2.4208,2.42115,1412200000.0
2007-08-09 22:10:00,2.4211,2.4212,2.4203,2.4205,877199998.0
2007-08-09 22:15:00,2.4205,2.4207,2.4204,2.4205,614700000.0
2007-08-09 22:20:00,2.4205,2.4216,2.4203,2.4214,1288700003.0
2007-08-09 22:25:00,2.4214,2.4222,2.42115,2.42195,503500000.0
2007-08-09 22:30:00,2.42205,2.42205,2.4213,2.4214,446899998.0
2007-08-09 22:35:00,2.4214,2.4219,2.4213,2.4218,458400000.0
2007-08-09 22:40:00,2.4218,2.42195,2.4207,2.4213,1066100000.0
2007-08-09 22:45:00,2.42135,2.4217,2.4203,2.4203,1160500002.0
2007-08-09 22:50:00,2.4204,2.421,2.4202,2.4205,1189700000.0
2007-08-09 22:55:00,2.4206,2.4208,2.4201,2.4202,938400000.0
2007-08-09 23:00:00,2.4201,2.4206,2.4195,2.4203,547100000.0
2007-08-09 23:05:00,2.4204,2.4207,2.4198,2.4205,259200000.0
2007-08-09 23:10:00,2.4205,2.4212,2.4205,2.4209,354400000.0
2007-08-09 23:15:00,2.4209,2.4214,2.4203,2.42115,592500000.0
2007-08-09 23:20:00,2.42115,2.42115,2.41958,2.4202,742300000.0
2007-08-09 23:25:00,2.42015,2.42035,2.4198,2.4203,213600000.0
2007-08-09 23:30:00,2.4202,2.4205,2.4197,2.42035,494800000.0
2007-08-09 23:35:00,2.4203,2.4205,2.4199,2.4202,243600000.0
2007-08-09 23:40:00,2.42025,2.4204,2.41988,2.4202,121100000.0
2007-08-09 23:45:00,2.4202,2.4202,2.4196,2.4202,262000000.0
2007-08-09 23:50:00,2.4202,2.42065,2.4199,2.4205,416600000.0
2007-08-09 23:55:00,2.4205,2.42055,2.4198,2.42,406100000.0
2007-08-10 00:00:00,2.42,2.42035,2.41934,2.4201,430400001.0
2007-08-10 00:05:00,2.4201,2.4207,2.41981,2.4201,460100000.0
2007-08-10 00:10:00,2.42025,2.42035,2.4199,2.42025,120400000.0
2007-08-10 00:15:00,2.42025,2.4205,2.4198,2.4202,322400000.0
2007-08-10 00:20:00,2.4202,2.42045,2.4198,2.42005,589300000.0
2007-08-10 00:25:00,2.42,2.4204,2.4196,2.4202,573600000.0
2007-08-10 00:30:00,2.42,2.421,2.4198,2.4205,323500000.0
2007-08-10 00:35:00,2.42055,2.42105,2.4204,2.42085,318000000.0
2007-08-10 00:40:00,2.42095,2.42125,2.4205,2.4209,308400000.0
2007-08-10 00:45:00,2.421,2.42135,2.4207,2.4213,190500000.0
2007-08-10 00:50:00,2.42145,2.42165,2.4209,2.42135,275600000.0
2007-08-10 00:55:00,2.4214,2.4214,2.4205,2.42115,389900000.0
2007-08-10 01:00:00,2.42115,2.42135,2.4206,2.4206,361100000.0
2007-08-10 01:05:00,2.4209,2.4209,2.4203,2.4205,165100000.0
2007-08-10 01:10:00,2.42008,2.4211,2.42008,2.42095,419100000.0
2007-08-10 01:15:00,2.42052,2.42125,2.42052,2.4208,502700000.0
2007-08-10 01:20:00,2.4208,2.42105,2.4204,2.421,378200000.0
2007-08-10 01:25:00,2.421,2.42115,2.4202,2.4205,502900000.0
2007-08-10 01:30:00,2.4205,2.42185,2.42025,2.4217,795600000.0
2007-08-10 01:35:00,2.4217,2.4227,2.4217,2.42255,1402200008.0
2007-08-10 01:40:00,2.42265,2.42275,2.4212,2.4212,1558300000.0
2007-08-10 01:45:00,2.4212,2.42155,2.4201,2.4204,1523900000.0
2007-08-10 01:50:00,2.4204,2.4206,2.4201,2.4204,1045700000.0
2007-08-10 01:55:00,2.42045,2.4205,2.4196,2.4197,885500000.0
2007-08-10 02:00:00,2.4197,2.4209,2.4197,2.4209,955800001.0
2007-08-10 02:05:00,2.4209,2.42145,2.4201,2.4201,1363300000.0
2007-08-10 02:10:00,2.42,2.4207,2.4197,2.4203,939900000.0
2007-08-10 02:15:00,2.4203,2.4207,2.41995,2.4203,469800000.0
2007-08-10 02:20:00,2.4203,2.4205,2.4201,2.4201,717400000.0
2007-08-10 02:25:00,2.4201,2.4205,2.42,2.4201,751000000.0
2007-08-10 02:30:00,2.4201,2.4205,2.41975,2.4202,987800001.0
2007-08-10 02:35:00,2.4201,2.4201,2.4193,2.4194,390300000.0
2007-08-10 02:40:00,2.4194,2.4195,2.419,2.4194,587900000.0
2007-08-10 02:45:00,2.4193,2.4198,2.419,2.4196,648300000.0
2007-08-10 02:50:00,2.4196,2.4196,2.41895,2.41905,721200000.0
2007-08-10 02:55:00,2.419,2.4194,2.41885,2.4191,1141400001.0
2007-08-10 03:00:00,2.4191,2.4194,2.4184,2.4186,689100000.0
2007-08-10 03:05:00,2.4186,2.42105,2.4184,2.4204,1269800001.0
2007-08-10 03:10:00,2.4204,2.42145,2.4193,2.4194,1575100000.0
2007-08-10 03:15:00,2.4194,2.4199,2.4191,2.4196,562000000.0
2007-08-10 03:20:00,2.4197,2.4201,2.4193,2.4196,885900000.0
2007-08-10 03:25:00,2.41965,2.4199,2.41945,2.4199,197500000.0
2007-08-10 03:30:00,2.41985,2.4204,2.4189,2.4199,990000000.0
2007-08-10 03:35:00,2.4199,2.4205,2.4198,2.4202,491600000.0
2007-08-10 03:40:00,2.42015,2.4202,2.4187,2.4192,380700000.0
2007-08-10 03:45:00,2.4192,2.4198,2.4182,2.4196,1254500000.0
2007-08-10 03:50:00,2.4196,2.4199,2.4188,2.4193,633200001.0
2007-08-10 03:55:00,2.4194,2.4201,2.4186,2.41975,1324900000.0
2007-08-10 04:00:00,2.4196,2.42,2.419,2.4194,474200000.0
2007-08-10 04:05:00,2.4194,2.4196,2.4186,2.4193,558700000.0
2007-08-10 04:10:00,2.41945,2.42005,2.41935,2.42005,118300000.0
2007-08-10 04:15:00,2.42005,2.4209,2.41995,2.4206,606800000.0
2007-08-10 04:20:00,2.4207,2.4214,2.42,2.42115,1211900000.0
2007-08-10 04:25:00,2.421,2.4216,2.4208,2.4213,667000000.0
2007-08-10 04:30:00,2.4213,2.4218,2.421,2.4218,392700000.0
2007-08-10 04:35:00,2.42175,2.422,2.4213,2.4216,707300000.0
2007-08-10 04:40:00,2.4216,2.424,2.4208,2.424,2373000006.0
2007-08-10 04:45:00,2.4239,2.424,2.42285,2.42285,722900000.0
2007-08-10 04:50:00,2.4229,2.4233,2.42225,2.423,462500000.0
2007-08-10 04:55:00,2.423,2.423,2.42196,2.4226,304500000.0
2007-08-10 05:00:00,2.4226,2.423,2.4196,2.4202,1358200000.0
2007-08-10 05:05:00,2.4205,2.42135,2.4199,2.4208,1438500000.0
2007-08-10 05:10:00,2.4208,2.4216,2.4203,2.42125,906400000.0
2007-08-10 05:15:00,2.4213,2.4215,2.4206,2.421,309900000.0
2007-08-10 05:20:00,2.4209,2.421,2.42029,2.421,214700000.0
2007-08-10 05:25:00,2.421,2.4214,2.4203,2.4205,339700000.0
2007-08-10 05:30:00,2.42055,2.4213,2.42055,2.4212,156000000.0
2007-08-10 05:35:00,2.4213,2.4217,2.4203,2.4211,711000000.0
2007-08-10 05:40:00,2.4211,2.4215,2.4205,2.4214,743800000.0
2007-08-10 05:45:00,2.4214,2.4216,2.4204,2.4207,666200000.0
2007-08-10 05:50:00,2.4207,2.4217,2.4203,2.4214,914600000.0
2007-08-10 05:55:00,2.4213,2.4213,2.4206,2.4209,479900000.0
2007-08-10 06:00:00,2.4206,2.42105,2.4206,2.4209,203800000.0
2007-08-10 06:05:00,2.4209,2.4218,2.4204,2.4213,538400000.0
2007-08-10 06:10:00,2.4214,2.4224,2.42115,2.42115,463600000.0
2007-08-10 06:15:00,2.4212,2.4218,2.4206,2.4213,710800000.0
2007-08-10 06:20:00,2.42135,2.42165,2.4203,2.4206,358500000.0
2007-08-10 06:25:00,2.4205,2.4208,2.4194,2.4208,594100000.0
2007-08-10 06:30:00,2.42085,2.42145,2.41985,2.42095,823700000.0
2007-08-10 06:35:00,2.42095,2.4211,2.4199,2.42105,895400001.0
2007-08-10 06:40:00,2.42105,2.42125,2.4203,2.4206,456000000.0
2007-08-10 06:45:00,2.4206,2.4214,2.4206,2.42095,211400000.0
2007-08-10 06:50:00,2.42095,2.4219,2.4208,2.42155,619300000.0
2007-08-10 06:55:00,2.4215,2.42165,2.4204,2.42095,472000000.0
2007-08-10 07:00:00,2.4207,2.4211,2.4196,2.42095,945300000.0
2007-08-10 07:05:00,2.42095,2.42145,2.4206,2.4208,755500000.0
2007-08-10 07:10:00,2.4209,2.4225,2.4206,2.4219,971900001.0
2007-08-10 07:15:00,2.4217,2.4219,2.4209,2.4212,677800000.0
2007-08-10 07:20:00,2.42115,2.4215,2.4201,2.42075,607700000.0
2007-08-10 07:25:00,2.4209,2.4221,2.4207,2.4215,619200000.0
2007-08-10 07:30:00,2.4215,2.4217,2.4203,2.4205,1162300001.0
2007-08-10 07:35:00,2.4206,2.4208,2.4175,2.41885,1689300000.0
2007-08-10 07:40:00,2.4189,2.4206,2.4178,2.41805,1397700000.0
2007-08-10 07:45:00,2.4181,2.4183,2.4174,2.41795,1257000000.0
2007-08-10 07:50:00,2.41795,2.41795,2.4157,2.41705,1654200000.0
2007-08-10 07:55:00,2.41705,2.418,2.41665,2.4175,1505700000.0
2007-08-10 08:00:00,2.4175,2.41815,2.4162,2.417,1941000001.0
2007-08-10 08:05:00,2.4171,2.4173,2.4158,2.4161,1519100002.0
2007-08-10 08:10:00,2.4161,2.4166,2.41485,2.4157,2167300001.0
2007-08-10 08:15:00,2.41565,2.4163,2.4151,2.4154,1516100000.0
2007-08-10 08:20:00,2.4153,2.4168,2.4149,2.4164,2202300004.0
2007-08-10 08:25:00,2.4164,2.417,2.4153,2.4169,3133800008.0
2007-08-10 08:30:00,2.4169,2.417,2.4151,2.4155,3177399999.0
2007-08-10 08:35:00,2.4155,2.4163,2.4142,2.4146,3699600003.0
2007-08-10 08:40:00,2.41455,2.416,2.4144,2.4155,4186800000.0
2007-08-10 08:45:00,2.4155,2.4165,2.4142,2.415,4941100003.0
2007-08-10 08:50:00,2.415,2.4151,2.41375,2.414,4172699999.0
2007-08-10 08:55:00,2.414,2.4145,2.4105,2.41105,5444800007.0
2007-08-10 09:00:00,2.41105,2.4126,2.4102,2.4126,5838700033.0
2007-08-10 09:05:00,2.4126,2.4141,2.41225,2.4136,6150600006.0
2007-08-10 09:10:00,2.4137,2.4145,2.4129,2.4133,4440200002.0
2007-08-10 09:15:00,2.4133,2.4137,2.4117,2.4128,3702899998.0
2007-08-10 09:20:00,2.4128,2.4145,2.4125,2.41355,3522199997.0
2007-08-10 09:25:00,2.4136,2.415,2.4129,2.4148,2961900000.0
2007-08-10 09:30:00,2.4148,2.4164,2.41385,2.416,4923299992.0
2007-08-10 09:35:00,2.4161,2.4161,2.4122,2.4131,4052900003.0
2007-08-10 09:40:00,2.4131,2.4133,2.4112,2.413,5158400000.0
2007-08-10 09:45:00,2.413,2.4137,2.412,2.4132,4647700017.0
2007-08-10 09:50:00,2.4133,2.4144,2.4128,2.41385,4381699998.0
2007-08-10 09:55:00,2.4138,2.41415,2.4126,2.4129,3759300005.0
2007-08-10 10:00:00,2.4129,2.4137,2.4118,2.4123,4566299976.0
2007-08-10 10:05:00,2.4123,2.41435,2.4121,2.4134,5291999996.0
2007-08-10 10:10:00,2.4134,2.41415,2.4131,2.41375,2259399999.0
2007-08-10 10:15:00,2.41375,2.4139,2.4126,2.41325,3760599996.0
2007-08-10 10:20:00,2.41325,2.41395,2.4124,2.4129,3144500000.0
2007-08-10 10:25:00,2.41295,2.41475,2.41295,2.41455,3378500006.0
2007-08-10 10:30:00,2.41455,2.4147,2.41355,2.41405,2332600000.0
2007-08-10 10:35:00,2.4139,2.4151,2.4139,2.4146,1937499999.0
2007-08-10 10:40:00,2.4146,2.41625,2.4145,2.41535,2174300001.0
2007-08-10 10:45:00,2.41535,2.41535,2.4148,2.4149,1206000000.0
2007-08-10 10:50:00,2.4149,2.4149,2.4139,2.4144,2168899997.0
2007-08-10 10:55:00,2.4144,2.4152,2.414,2.41445,1676900005.0
2007-08-10 11:00:00,2.41445,2.4153,2.4137,2.4152,3649599993.0
2007-08-10 11:05:00,2.4151,2.41645,2.41485,2.4159,2840700002.0
2007-08-10 11:10:00,2.41595,2.4173,2.4157,2.416,4469099994.0
2007-08-10 11:15:00,2.416,2.4166,2.4151,2.41555,3078799995.0
2007-08-10 11:20:00,2.4156,2.4163,2.4154,2.4156,2396399995.0
2007-08-10 11:25:00,2.4156,2.4163,2.4152,2.4159,2073799997.0
2007-08-10 11:30:00,2.4158,2.4164,2.41545,2.4161,1803200001.0
2007-08-10 11:35:00,2.416,2.41645,2.4157,2.41605,3154700005.0
2007-08-10 11:40:00,2.416,2.4166,2.4158,2.41625,2238099998.0
2007-08-10 11:45:00,2.41625,2.4164,2.41495,2.4152,1939100000.0
2007-08-10 11:50:00,2.41525,2.41565,2.4147,2.41475,3881300009.0
2007-08-10 11:55:00,2.4147,2.4155,2.4145,2.4153,2420600001.0
2007-08-10 12:00:00,2.4153,2.4153,2.4135,2.4135,3053000001.0
2007-08-10 12:05:00,2.4135,2.4141,2.4133,2.41395,1678600002.0
2007-08-10 12:10:00,2.4139,2.4139,2.4133,2.41335,2368800001.0
2007-08-10 12:15:00,2.41335,2.41415,2.4133,2.4139,3155099998.0
2007-08-10 12:20:00,2.41395,2.4142,2.4116,2.4124,3191500001.0
2007-08-10 12:25:00,2.4126,2.4137,2.4126,2.41315,3715800009.0
2007-08-10 12:30:00,2.4131,2.4138,2.4126,2.41375,2823400003.0
2007-08-10 12:35:00,2.4138,2.4141,2.41345,2.4135,2182199999.0
2007-08-10 12:40:00,2.4135,2.4143,2.4135,2.414,2509100000.0
2007-08-10 12:45:00,2.414,2.4158,2.41395,2.4155,2548400000.0
2007-08-10 12:50:00,2.4155,2.4155,2.414,2.41435,2934899996.0
2007-08-10 12:55:00,2.4144,2.4144,2.4116,2.4132,4531600009.0
2007-08-10 13:00:00,2.4132,2.4137,2.4113,2.4117,4656300009.0
2007-08-10 13:05:00,2.4117,2.4128,2.4112,2.41225,3613600000.0
2007-08-10 13:10:00,2.4122,2.4137,2.4113,2.4133,5563000017.0
2007-08-10 13:15:00,2.4132,2.4136,2.41165,2.4128,3118300000.0
2007-08-10 13:20:00,2.4128,2.4132,2.412,2.41215,3130999999.0
2007-08-10 13:25:00,2.4122,2.4123,2.40985,2.4104,3331400008.0
2007-08-10 13:30:00,2.4108,2.4122,2.4095,2.412,3342900001.0
2007-08-10 13:35:00,2.412,2.4137,2.412,2.4127,3277300006.0
2007-08-10 13:40:00,2.4128,2.4138,2.4126,2.4132,2902100001.0
2007-08-10 13:45:00,2.4132,2.4136,2.4119,2.4122,2818800014.0
2007-08-10 13:50:00,2.4122,2.4122,2.4105,2.4109,4060699998.0
2007-08-10 13:55:00,2.4109,2.4111,2.4084,2.4093,5940699995.0
2007-08-10 14:00:00,2.4091,2.4114,2.4085,2.41035,6438200003.0
2007-08-10 14:05:00,2.4104,2.4109,2.4086,2.4088,5273599990.0
2007-08-10 14:10:00,2.4088,2.4108,2.40835,2.4106,5044899999.0
2007-08-10 14:15:00,2.4106,2.4133,2.4102,2.41185,5103000003.0
2007-08-10 14:20:00,2.4119,2.4122,2.4096,2.4107,5030500000.0
2007-08-10 14:25:00,2.4107,2.4112,2.4096,2.4101,5555200000.0
2007-08-10 14:30:00,2.4101,2.4121,2.4088,2.411,6061700000.0
2007-08-10 14:35:00,2.4112,2.4115,2.4106,2.4111,5204200000.0
2007-08-10 14:40:00,2.41115,2.4119,2.4105,2.4105,3719099999.0
2007-08-10 14:45:00,2.4105,2.4115,2.41,2.4106,4369500000.0
2007-08-10 14:50:00,2.4106,2.4108,2.4095,2.4101,3238499996.0
2007-08-10 14:55:00,2.4101,2.4118,2.40995,2.4114,5032300007.0
2007-08-10 15:00:00,2.4114,2.41205,2.4104,2.4105,2339500001.0
2007-08-10 15:05:00,2.4105,2.4113,2.4099,2.4101,2144400001.0
2007-08-10 15:10:00,2.4101,2.4101,2.40865,2.40875,2927800001.0
2007-08-10 15:15:00,2.40875,2.41,2.4084,2.40955,4223700003.0
2007-08-10 15:20:00,2.40955,2.4116,2.4094,2.4114,5207500017.0
2007-08-10 15:25:00,2.41135,2.4117,2.40955,2.4101,4140499997.0
2007-08-10 15:30:00,2.4101,2.4107,2.4093,2.41015,3987000005.0
2007-08-10 15:35:00,2.41015,2.41015,2.4088,2.40925,2591600003.0
2007-08-10 15:40:00,2.4092,2.4102,2.4087,2.41,4201700002.0
2007-08-10 15:45:00,2.4099,2.41055,2.409,2.4102,2821600002.0
2007-08-10 15:50:00,2.4102,2.4126,2.4101,2.4118,3156199992.0
2007-08-10 15:55:00,2.41185,2.4125,2.4117,2.4121,4152000001.0
2007-08-10 16:00:00,2.4122,2.41395,2.4121,2.4125,4077300000.0
2007-08-10 16:05:00,2.41255,2.413,2.4114,2.413,2809300004.0
2007-08-10 16:10:00,2.41285,2.415,2.41265,2.41485,1738599999.0
2007-08-10 16:15:00,2.415,2.4158,2.414,2.4146,3414899999.0
2007-08-10 16:20:00,2.4147,2.4152,2.4136,2.4148,2758200000.0
2007-08-10 16:25:00,2.4149,2.4153,2.4138,2.4145,2689900000.0
2007-08-10 16:30:00,2.41465,2.41485,2.4137,2.4139,2953899999.0
2007-08-10 16:35:00,2.4141,2.41525,2.4133,2.41395,2592899995.0
2007-08-10 16:40:00,2.41395,2.41515,2.4133,2.41515,1445200000.0
2007-08-10 16:45:00,2.4151,2.4155,2.4147,2.4154,1611900000.0
2007-08-10 16:50:00,2.41545,2.4162,2.4148,2.4159,1847199999.0
2007-08-10 16:55:00,2.4158,2.4159,2.4143,2.4148,2708900005.0
2007-08-10 17:00:00,2.41485,2.41755,2.41445,2.4167,3704300007.0
2007-08-10 17:05:00,2.4167,2.4192,2.4163,2.4164,3017200001.0
2007-08-10 17:10:00,2.4164,2.41735,2.416,2.41725,2033800001.0
2007-08-10 17:15:00,2.4171,2.4184,2.4166,2.417,2416300000.0
2007-08-10 17:20:00,2.417,2.4178,2.4163,2.4166,2917700003.0
2007-08-10 17:25:00,2.4166,2.41755,2.41645,2.4173,1437200000.0
2007-08-10 17:30:00,2.4173,2.41745,2.4159,2.4172,2145400000.0
2007-08-10 17:35:00,2.4172,2.41765,2.4166,2.417,1329200000.0
2007-08-10 17:40:00,2.41695,2.41785,2.4165,2.4178,1270800001.0
2007-08-10 17:45:00,2.4177,2.4185,2.4174,2.418,1716500001.0
2007-08-10 17:50:00,2.418,2.41905,2.4179,2.41905,2157199994.0
2007-08-10 17:55:00,2.41905,2.4211,2.41885,2.4198,2614600000.0
2007-08-10 18:00:00,2.4198,2.4206,2.4197,2.4204,1518300000.0
2007-08-10 18:05:00,2.42035,2.42245,2.4202,2.4216,3009500001.0
2007-08-10 18:10:00,2.4216,2.42455,2.4213,2.4243,2480400001.0
2007-08-10 18:15:00,2.4244,2.42715,2.4236,2.4268,3677600001.0
2007-08-10 18:20:00,2.4268,2.4289,2.4266,2.4288,3726525001.0
2007-08-10 18:25:00,2.42895,2.4339,2.4276,2.4289,5816525001.0
2007-08-10 18:30:00,2.4289,2.4306,2.4282,2.4282,3495887503.0
2007-08-10 18:35:00,2.42825,2.4286,2.4265,2.427,2134500000.0
2007-08-10 18:40:00,2.427,2.4276,2.4261,2.4262,1614800000.0
2007-08-10 18:45:00,2.4263,2.4268,2.4255,2.4258,1855400003.0
2007-08-10 18:50:00,2.42555,2.4267,2.4252,2.4254,1759200000.0
2007-08-10 18:55:00,2.4254,2.4258,2.4247,2.4252,1027500000.0
2007-08-10 19:00:00,2.4252,2.4255,2.425,2.4254,777000000.0
2007-08-10 19:05:00,2.4255,2.4265,2.4252,2.4256,1657300000.0
2007-08-10 19:10:00,2.4255,2.4263,2.425,2.4257,2079900000.0
2007-08-10 19:15:00,2.4257,2.4262,2.425,2.425,1201000000.0
2007-08-10 19:20:00,2.4251,2.4268,2.42495,2.4265,1683900004.0
2007-08-10 19:25:00,2.42665,2.42685,2.4256,2.4256,1214400000.0
2007-08-10 19:30:00,2.4256,2.4256,2.4245,2.42505,1507700000.0
2007-08-10 19:35:00,2.425,2.426,2.42485,2.4252,1034800000.0
2007-08-10 19:40:00,2.4252,2.4255,2.4243,2.4247,1134700000.0
2007-08-10 19:45:00,2.4247,2.4247,2.4225,2.4228,1351900000.0
2007-08-10 19:50:00,2.4226,2.4231,2.4215,2.4218,1411700001.0
2007-08-10 19:55:00,2.4217,2.4218,2.42,2.421,1618500000.0
2007-08-10 20:00:00,2.421,2.42215,2.4209,2.4219,607800000.0
2007-08-10 20:05:00,2.4218,2.4237,2.4218,2.42365,970400000.0
2007-08-10 20:10:00,2.42365,2.42455,2.4233,2.42405,1050800000.0
2007-08-10 20:15:00,2.42405,2.42605,2.4238,2.4251,1450700001.0
2007-08-10 20:20:00,2.4253,2.4254,2.4226,2.42315,2124500003.0
2007-08-10 20:25:00,2.42315,2.4235,2.4225,2.4229,2031400000.0
2007-08-10 20:30:00,2.4229,2.42385,2.4226,2.42305,1890800002.0
2007-08-10 20:35:00,2.423,2.42365,2.4224,2.4225,1726200001.0
2007-08-10 20:40:00,2.4226,2.42395,2.4224,2.42325,1012400000.0
2007-08-10 20:45:00,2.42325,2.42355,2.4224,2.42275,485400000.0
2007-08-10 20:50:00,2.42275,2.42285,2.4212,2.4214,995800000.0
2007-08-10 20:55:00,2.4214,2.4225,2.4208,2.4209,1914200000.0
2007-08-10 21:00:00,2.4209,2.42155,2.419,2.42,1515399998.0
2007-08-10 21:05:00,2.42,2.4208,2.42,2.4207,526800000.0
2007-08-10 21:10:00,2.4207,2.42115,2.4197,2.4202,631000000.0
2007-08-10 21:15:00,2.4202,2.4204,2.4197,2.42,595100000.0
2007-08-10 21:20:00,2.42,2.42015,2.41945,2.4201,306100000.0
2007-08-10 21:25:00,2.4201,2.42175,2.4197,2.42125,571900000.0
2007-08-10 21:30:00,2.4212,2.42255,2.4205,2.42255,957300000.0
2007-08-10 21:35:00,2.42255,2.4238,2.4224,2.42335,1333699994.0
2007-08-10 21:40:00,2.42335,2.4239,2.4229,2.42325,653900000.0
2007-08-10 21:45:00,2.42325,2.4241,2.423,2.42325,624500000.0
2007-08-10 21:50:00,2.42325,2.4238,2.423,2.4235,423100000.0
2007-08-10 21:55:00,2.4235,2.4245,2.4234,2.4243,697400000.0
2007-08-10 22:00:00,2.42425,2.42505,2.42425,2.425,631600000.0
2007-08-10 22:05:00,2.42505,2.4255,2.4245,2.4249,517000000.0
2007-08-10 22:10:00,2.4249,2.4259,2.4242,2.42485,762400000.0
2007-08-10 22:15:00,2.4249,2.4249,2.4243,2.4244,284800000.0
2007-08-10 22:20:00,2.4244,2.4251,2.4241,2.4248,477800000.0
2007-08-10 22:25:00,2.4251,2.42545,2.4245,2.4251,182200000.0
2007-08-10 22:30:00,2.425,2.42565,2.425,2.4256,132300000.0
2007-08-10 22:35:00,2.4256,2.42595,2.4252,2.4256,289100000.0
2007-08-10 22:40:00,2.4255,2.4268,2.4255,2.4262,501200000.0
2007-08-10 22:45:00,2.4262,2.4262,2.4246,2.4253,741900000.0
2007-08-10 22:50:00,2.4253,2.42595,2.4251,2.4255,508300000.0
2007-08-10 22:55:00,2.4255,2.42575,2.4242,2.4245,531000000.0
2007-08-12 23:00:00,2.42344,2.42395,2.42253,2.42315,342400000.0
2007-08-12 23:05:00,2.42299,2.42315,2.42203,2.42297,423200000.0
2007-08-12 23:10:00,2.4229,2.42341,2.42207,2.42274,151200000.0
2007-08-12 23:15:00,2.42265,2.42307,2.42253,2.4227,310500000.0
2007-08-12 23:20:00,2.4227,2.4233,2.4226,2.4233,315200000.0
2007-08-12 23:25:00,2.4233,2.4233,2.42215,2.423,464100000.0
2007-08-12 23:30:00,2.4229,2.424,2.4228,2.4233,1256800000.0
2007-08-12 23:35:00,2.4237,2.4239,2.423,2.4238,624200000.0
2007-08-12 23:40:00,2.4237,2.4238,2.4229,2.4233,257800000.0
2007-08-12 23:45:00,2.4233,2.4234,2.4224,2.4228,165500000.0
2007-08-12 23:50:00,2.423,2.42337,2.4228,2.4228,130000000.0
2007-08-12 23:55:00,2.423,2.4235,2.4222,2.4229,281800000.0
2007-08-13 00:00:00,2.4224,2.4232,2.4224,2.423,295200000.0
2007-08-13 00:05:00,2.4229,2.4234,2.4228,2.4233,364900000.0
2007-08-13 00:10:00,2.4233,2.4238,2.423,2.4234,319400000.0
2007-08-13 00:15:00,2.4238,2.424,2.4234,2.4236,473500000.0
2007-08-13 00:20:00,2.4236,2.424,2.4236,2.4239,251500000.0
2007-08-13 00:25:00,2.4239,2.4245,2.4234,2.4242,717900000.0
2007-08-13 00:30:00,2.4241,2.4248,2.4237,2.4248,636800000.0
2007-08-13 00:35:00,2.4248,2.4259,2.4247,2.4259,404600000.0
2007-08-13 00:40:00,2.4258,2.4262,2.4248,2.4252,168400000.0
2007-08-13 00:45:00,2.4251,2.4252,2.4246,2.425,183600000.0
2007-08-13 00:50:00,2.4251,2.4251,2.42452,2.4246,92000000.0
2007-08-13 00:55:00,2.425,2.425,2.4245,2.4245,262600000.0
2007-08-13 01:00:00,2.4244,2.4246,2.4239,2.424,319000000.0
2007-08-13 01:05:00,2.4239,2.4244,2.4235,2.4238,497600000.0
2007-08-13 01:10:00,2.4239,2.4239,2.4223,2.4224,446400000.0
2007-08-13 01:15:00,2.4224,2.4228,2.4219,2.4228,348700000.0
2007-08-13 01:20:00,2.4228,2.4233,2.4228,2.4231,465800000.0
2007-08-13 01:25:00,2.423,2.423,2.42243,2.4227,499000000.0
2007-08-13 01:30:00,2.4227,2.4233,2.4226,2.4228,288600000.0
2007-08-13 01:35:00,2.42232,2.4229,2.42219,2.42249,577200000.0
2007-08-13 01:40:00,2.4229,2.423,2.4222,2.4228,356100000.0
2007-08-13 01:45:00,2.4228,2.4234,2.4226,2.4231,483100000.0
2007-08-13 01:50:00,2.4231,2.4233,2.4229,2.4232,352700000.0
2007-08-13 01:55:00,2.4229,2.4232,2.4218,2.4227,997000000.0
2007-08-13 02:00:00,2.4227,2.42315,2.42223,2.423,963699995.0
2007-08-13 02:05:00,2.42285,2.42285,2.4218,2.422,1274499997.0
2007-08-13 02:10:00,2.4222,2.42305,2.4219,2.4226,1370399997.0
2007-08-13 02:15:00,2.4226,2.4231,2.4226,2.4228,798799991.0
2007-08-13 02:20:00,2.4228,2.4232,2.4226,2.423,741400000.0
2007-08-13 02:25:00,2.423,2.4234,2.4228,2.4231,618699999.0
2007-08-13 02:30:00,2.4231,2.4236,2.4227,2.42305,798100000.0
2007-08-13 02:35:00,2.4234,2.4237,2.4231,2.42345,843899997.0
2007-08-13 02:40:00,2.4236,2.4244,2.42345,2.424,1249400000.0
2007-08-13 02:45:00,2.424,2.4256,2.424,2.42515,1493899997.0
2007-08-13 02:50:00,2.42515,2.4252,2.4245,2.42475,1279700000.0
2007-08-13 02:55:00,2.4248,2.4248,2.4244,2.4245,601899998.0
2007-08-13 03:00:00,2.42455,2.42515,2.4242,2.42445,752400000.0
2007-08-13 03:05:00,2.4243,2.425,2.42425,2.4243,438300000.0
2007-08-13 03:10:00,2.4244,2.4254,2.4242,2.4251,376900000.0
2007-08-13 03:15:00,2.4251,2.4256,2.4248,2.4251,196800000.0
2007-08-13 03:20:00,2.42515,2.42575,2.4246,2.4253,674400000.0
2007-08-13 03:25:00,2.42535,2.426,2.42535,2.4256,621500000.0
2007-08-13 03:30:00,2.4256,2.4273,2.4252,2.427,794400000.0
2007-08-13 03:35:00,2.427,2.4273,2.4263,2.4273,466700000.0
2007-08-13 03:40:00,2.4273,2.4279,2.4265,2.4275,1621600000.0
2007-08-13 03:45:00,2.4275,2.42815,2.4263,2.4268,1421200001.0
2007-08-13 03:50:00,2.4273,2.4273,2.4262,2.4266,819100000.0
2007-08-13 03:55:00,2.4266,2.42665,2.4259,2.426,739200000.0
2007-08-13 04:00:00,2.426,2.426,2.42515,2.4255,654700000.0
2007-08-13 04:05:00,2.4255,2.4259,2.42445,2.42475,1446900000.0
2007-08-13 04:10:00,2.42475,2.4255,2.4245,2.4253,861000001.0
2007-08-13 04:15:00,2.4253,2.4263,2.4253,2.4261,517300000.0
2007-08-13 04:20:00,2.4262,2.4265,2.4255,2.426,1075300000.0
2007-08-13 04:25:00,2.42575,2.4262,2.4256,2.4262,548600000.0
2007-08-13 04:30:00,2.426,2.427,2.426,2.427,467300000.0
2007-08-13 04:35:00,2.427,2.4272,2.42579,2.42639,565600000.0
2007-08-13 04:40:00,2.42665,2.4271,2.4263,2.4264,892600002.0
2007-08-13 04:45:00,2.4266,2.4267,2.4263,2.4266,331300002.0
2007-08-13 04:50:00,2.4266,2.4274,2.4266,2.4273,664400002.0
2007-08-13 04:55:00,2.4272,2.42795,2.427,2.4272,482900000.0
2007-08-13 05:00:00,2.4272,2.42785,2.4271,2.4278,257800000.0
2007-08-13 05:05:00,2.4278,2.4278,2.42705,2.4276,387200000.0
2007-08-13 05:10:00,2.4276,2.4276,2.42695,2.427,233500000.0
2007-08-13 05:15:00,2.42676,2.4271,2.42666,2.42695,406700000.0
2007-08-13 05:20:00,2.42695,2.4271,2.42657,2.42675,612100000.0
2007-08-13 05:25:00,2.4267,2.427,2.4265,2.4266,293000000.0
2007-08-13 05:30:00,2.4266,2.4268,2.42615,2.4266,358300000.0
2007-08-13 05:35:00,2.4266,2.4267,2.42635,2.4264,301600000.0
2007-08-13 05:40:00,2.4264,2.4267,2.4255,2.4255,525700000.0
2007-08-13 05:45:00,2.4255,2.42575,2.4245,2.4248,1155800000.0
2007-08-13 05:50:00,2.4248,2.4253,2.4245,2.425,1193400006.0
2007-08-13 05:55:00,2.425,2.4252,2.4242,2.4249,603000000.0
2007-08-13 06:00:00,2.42495,2.4252,2.4245,2.425,784400001.0
2007-08-13 06:05:00,2.425,2.425,2.4239,2.4245,707700000.0
2007-08-13 06:10:00,2.4245,2.4251,2.4241,2.42425,943500000.0
2007-08-13 06:15:00,2.4244,2.4247,2.4239,2.4242,979600000.0
2007-08-13 06:20:00,2.4242,2.425,2.4242,2.4245,857800000.0
2007-08-13 06:25:00,2.4246,2.4247,2.4241,2.4245,240000000.0
2007-08-13 06:30:00,2.4246,2.425,2.4242,2.4249,730900000.0
2007-08-13 06:35:00,2.4249,2.4251,2.4243,2.4247,677100001.0
2007-08-13 06:40:00,2.4245,2.4253,2.4244,2.4247,1390800000.0
2007-08-13 06:45:00,2.42475,2.4254,2.4246,2.4251,611500002.0
2007-08-13 06:50:00,2.4252,2.4255,2.425,2.4255,515800000.0
2007-08-13 06:55:00,2.4256,2.426,2.4253,2.4259,741900000.0
2007-08-13 07:00:00,2.426,2.4261,2.4257,2.4258,235400000.0
2007-08-13 07:05:00,2.4258,2.426,2.4248,2.42565,1172300000.0
2007-08-13 07:10:00,2.42565,2.4257,2.4246,2.4255,749300000.0
2007-08-13 07:15:00,2.4253,2.42545,2.4246,2.42485,718800000.0
2007-08-13 07:20:00,2.42485,2.42595,2.4246,2.4254,883900000.0
2007-08-13 07:25:00,2.4254,2.4258,2.4251,2.4253,648500000.0
2007-08-13 07:30:00,2.4253,2.4256,2.4246,2.4246,933399999.0
2007-08-13 07:35:00,2.4246,2.4246,2.4238,2.42435,607999999.0
2007-08-13 07:40:00,2.4243,2.425,2.424,2.4245,344500000.0
2007-08-13 07:45:00,2.4244,2.4258,2.4243,2.42505,1176199999.0
2007-08-13 07:50:00,2.42505,2.4256,2.42475,2.4253,765900000.0
2007-08-13 07:55:00,2.4253,2.4254,2.4247,2.4251,506400000.0
2007-08-13 08:00:00,2.4251,2.4257,2.4233,2.4245,1467600000.0
2007-08-13 08:05:00,2.4247,2.425,2.4247,2.4247,305500000.0
2007-08-13 08:10:00,2.4247,2.4254,2.4246,2.42475,743600000.0
2007-08-13 08:15:00,2.42475,2.4252,2.4244,2.4251,812100000.0
2007-08-13 08:20:00,2.4251,2.4258,2.4237,2.4254,2234800003.0
2007-08-13 08:25:00,2.4254,2.4256,2.4248,2.4253,1381200002.0
2007-08-13 08:30:00,2.4254,2.4263,2.4245,2.4259,3063400012.0
2007-08-13 08:35:00,2.426,2.4283,2.4258,2.42775,3558600005.0
2007-08-13 08:40:00,2.4278,2.4295,2.4273,2.42835,3225500000.0
2007-08-13 08:45:00,2.42835,2.4292,2.4278,2.42805,2944400000.0
2007-08-13 08:50:00,2.42805,2.42805,2.4254,2.4255,2587600000.0
2007-08-13 08:55:00,2.4255,2.4261,2.4252,2.4261,1657199993.0
2007-08-13 09:00:00,2.4261,2.42695,2.425,2.4261,3232300001.0
2007-08-13 09:05:00,2.42615,2.4269,2.4257,2.4259,3664299999.0
2007-08-13 09:10:00,2.4258,2.42655,2.42375,2.4241,6314999995.0
2007-08-13 09:15:00,2.42405,2.42465,2.4229,2.423,3925899998.0
2007-08-13 09:20:00,2.423,2.4231,2.4214,2.4216,6428699992.0
2007-08-13 09:25:00,2.42165,2.4219,2.4205,2.4213,4998799994.0
2007-08-13 09:30:00,2.4213,2.4223,2.4205,2.4209,4862799985.0
2007-08-13 09:35:00,2.4209,2.4214,2.4198,2.4202,5323999991.0
2007-08-13 09:40:00,2.4202,2.4206,2.4194,2.42015,3156999979.0
2007-08-13 09:45:00,2.4201,2.4212,2.42005,2.4211,2500599997.0
2007-08-13 09:50:00,2.42105,2.4213,2.4203,2.42055,2531900001.0
2007-08-13 09:55:00,2.42055,2.4208,2.41975,2.4202,4281000021.0
2007-08-13 10:00:00,2.4202,2.4205,2.4196,2.42,3270300007.0
2007-08-13 10:05:00,2.42,2.42,2.4187,2.41915,2349000008.0
2007-08-13 10:10:00,2.4192,2.4197,2.4186,2.4194,2014900004.0
2007-08-13 10:15:00,2.4194,2.4198,2.418,2.41885,2577899994.0
2007-08-13 10:20:00,2.4188,2.41885,2.4171,2.4175,3703699992.0
2007-08-13 10:25:00,2.4175,2.4183,2.4164,2.4181,4591400020.0
2007-08-13 10:30:00,2.4181,2.4184,2.4158,2.41755,2965900008.0
2007-08-13 10:35:00,2.41755,2.4177,2.41675,2.4169,2904999995.0
2007-08-13 10:40:00,2.417,2.41775,2.4164,2.4166,3811300001.0
2007-08-13 10:45:00,2.4166,2.41755,2.416,2.4173,3934900016.0
2007-08-13 10:50:00,2.4173,2.4177,2.4165,2.4168,2105700006.0
2007-08-13 10:55:00,2.4168,2.4173,2.4158,2.4162,1849299999.0
2007-08-13 11:00:00,2.4163,2.41705,2.416,2.4166,1993600000.0
2007-08-13 11:05:00,2.4166,2.4168,2.4155,2.4157,2898899990.0
2007-08-13 11:10:00,2.4157,2.4157,2.4117,2.4121,6154800012.0
2007-08-13 11:15:00,2.4121,2.4121,2.4098,2.4109,6364399996.0
2007-08-13 11:20:00,2.4107,2.4116,2.4104,2.4114,6622599995.0
2007-08-13 11:25:00,2.4114,2.4121,2.41072,2.412,2427500002.0
2007-08-13 11:30:00,2.412,2.4123,2.41165,2.4121,2148200000.0
2007-08-13 11:35:00,2.412,2.412,2.4112,2.4114,508000000.0
2007-08-13 11:40:00,2.4114,2.41155,2.4094,2.411,2887700003.0
2007-08-13 11:45:00,2.41105,2.41105,2.4089,2.409,2273800001.0
2007-08-13 11:50:00,2.409,2.40945,2.4075,2.408,3159000003.0
2007-08-13 11:55:00,2.408,2.4095,2.4075,2.409,4584599999.0
2007-08-13 12:00:00,2.40895,2.41,2.4088,2.4098,4194500005.0
2007-08-13 12:05:00,2.4098,2.40995,2.40925,2.40955,2845500002.0
2007-08-13 12:10:00,2.40955,2.4099,2.4089,2.4099,3050199999.0
2007-08-13 12:15:00,2.4099,2.4102,2.40915,2.41,3008200001.0
2007-08-13 12:20:00,2.41,2.41165,2.4096,2.41165,3594999999.0
2007-08-13 12:25:00,2.4115,2.412,2.4105,2.4108,2983599992.0
2007-08-13 12:30:00,2.4108,2.41145,2.4105,2.4106,1840000008.0
2007-08-13 12:35:00,2.4106,2.4129,2.41055,2.4118,2307900001.0
2007-08-13 12:40:00,2.4117,2.4137,2.4111,2.4135,3946399993.0
2007-08-13 12:45:00,2.4135,2.4137,2.4128,2.41335,2508200002.0
2007-08-13 12:50:00,2.41335,2.4134,2.4127,2.4131,2681100001.0
2007-08-13 12:55:00,2.4131,2.4152,2.4128,2.4142,3492599996.0
2007-08-13 13:00:00,2.4142,2.4164,2.4141,2.4163,3590500000.0
2007-08-13 13:05:00,2.4163,2.4165,2.4146,2.4152,3681500004.0
2007-08-13 13:10:00,2.4152,2.4162,2.415,2.4157,3045900005.0
2007-08-13 13:15:00,2.4157,2.4164,2.4156,2.416,3512899994.0
2007-08-13 13:20:00,2.416,2.4163,2.4153,2.41605,3002599995.0
2007-08-13 13:25:00,2.41605,2.4171,2.4156,2.4157,3504400003.0
2007-08-13 13:30:00,2.4157,2.4157,2.4143,2.4144,2067700000.0
2007-08-13 13:35:00,2.4144,2.4155,2.4144,2.4148,2560999990.0
2007-08-13 13:40:00,2.4147,2.41595,2.4145,2.4158,1986099998.0
2007-08-13 13:45:00,2.4158,2.4162,2.41485,2.4149,2923599996.0
2007-08-13 13:50:00,2.4149,2.4158,2.4148,2.4156,2795899995.0
2007-08-13 13:55:00,2.4156,2.41615,2.4155,2.4157,2218100001.0
2007-08-13 14:00:00,2.41565,2.416,2.4152,2.41535,2150200007.0
2007-08-13 14:05:00,2.4154,2.418,2.41535,2.418,3390299995.0
2007-08-13 14:10:00,2.4181,2.4187,2.4174,2.4187,3578100000.0
2007-08-13 14:15:00,2.4184,2.4214,2.41815,2.4207,4791599992.0
2007-08-13 14:20:00,2.42065,2.4212,2.4201,2.421,3077999989.0
2007-08-13 14:25:00,2.42095,2.42105,2.4193,2.4194,4241399987.0
2007-08-13 14:30:00,2.4194,2.4219,2.4189,2.4212,4955499999.0
2007-08-13 14:35:00,2.4212,2.4218,2.4197,2.4198,4339199993.0
2007-08-13 14:40:00,2.4198,2.4202,2.41935,2.4201,2359699998.0
2007-08-13 14:45:00,2.4201,2.4209,2.4201,2.4206,3441099995.0
2007-08-13 14:50:00,2.4206,2.4209,2.4204,2.4207,2624599990.0
2007-08-13 14:55:00,2.4206,2.4211,2.4203,2.4208,3381699988.0
2007-08-13 15:00:00,2.4209,2.4218,2.42065,2.4217,2529999981.0
2007-08-13 15:05:00,2.42165,2.4222,2.4209,2.4215,3549299987.0
2007-08-13 15:10:00,2.42165,2.42215,2.4211,2.4214,3280799991.0
2007-08-13 15:15:00,2.4214,2.422,2.42065,2.421,3515900002.0
2007-08-13 15:20:00,2.4211,2.4217,2.4203,2.4205,3192999994.0
2007-08-13 15:25:00,2.42045,2.4209,2.4199,2.4202,2255299997.0
2007-08-13 15:30:00,2.4202,2.4211,2.4201,2.4203,2292599994.0
2007-08-13 15:35:00,2.4203,2.4213,2.4197,2.4209,4082899991.0
2007-08-13 15:40:00,2.4209,2.4209,2.4196,2.42,4276499998.0
2007-08-13 15:45:00,2.42,2.4204,2.4195,2.42,4396999991.0
2007-08-13 15:50:00,2.4201,2.4206,2.4196,2.4198,4046400002.0
2007-08-13 15:55:00,2.4199,2.4202,2.4192,2.4196,6462399994.0
2007-08-13 16:00:00,2.4196,2.4207,2.4194,2.4204,6217199994.0
2007-08-13 16:05:00,2.42035,2.424,2.42015,2.4236,6506899995.0
2007-08-13 16:10:00,2.4236,2.4242,2.4228,2.42415,6534799997.0
2007-08-13 16:15:00,2.42415,2.4253,2.4237,2.4248,4854999994.0
2007-08-13 16:20:00,2.4248,2.4265,2.4248,2.4259,7127300009.0
2007-08-13 16:25:00,2.4259,2.4259,2.425,2.4253,3975300005.0
2007-08-13 16:30:00,2.4253,2.4258,2.4253,2.4256,4354199996.0
2007-08-13 16:35:00,2.4255,2.4262,2.4252,2.42615,4789899996.0
2007-08-13 16:40:00,2.4262,2.4264,2.42495,2.4253,5389900001.0
2007-08-13 16:45:00,2.4253,2.42565,2.4246,2.4255,6412099980.0
2007-08-13 16:50:00,2.4252,2.42595,2.425,2.4258,5877599992.0
2007-08-13 16:55:00,2.4256,2.4263,2.4253,2.4257,7814099988.0
2007-08-13 17:00:00,2.4258,2.4263,2.4254,2.4256,4527799991.0
2007-08-13 17:05:00,2.4256,2.4261,2.42395,2.424,5124200001.0
2007-08-13 17:10:00,2.42405,2.4266,2.42405,2.4262,5085000002.0
2007-08-13 17:15:00,2.4262,2.4262,2.4254,2.42565,3225299991.0
2007-08-13 17:20:00,2.42565,2.4263,2.4254,2.4261,3634699999.0
2007-08-13 17:25:00,2.4261,2.4262,2.425,2.42615,5203200001.0
2007-08-13 17:30:00,2.4261,2.4275,2.4258,2.4269,3739199996.0
2007-08-13 17:35:00,2.4269,2.42795,2.4269,2.4271,3196600000.0
2007-08-13 17:40:00,2.4271,2.4279,2.4268,2.4277,3260099997.0
2007-08-13 17:45:00,2.4277,2.4283,2.4274,2.4276,2127199997.0
2007-08-13 17:50:00,2.4276,2.42765,2.4267,2.42675,3050499996.0
2007-08-13 17:55:00,2.4268,2.42705,2.426,2.42625,2494199999.0
2007-08-13 18:00:00,2.4262,2.42685,2.42585,2.42635,2040300000.0
2007-08-13 18:05:00,2.42635,2.4267,2.4259,2.42615,1076000000.0
2007-08-13 18:10:00,2.42615,2.42645,2.4256,2.42585,1797200008.0
2007-08-13 18:15:00,2.42585,2.42595,2.42515,2.4252,1129900000.0
2007-08-13 18:20:00,2.4252,2.4258,2.4251,2.4253,2721399993.0
2007-08-13 18:25:00,2.4253,2.4257,2.4249,2.42535,1218800001.0
2007-08-13 18:30:00,2.42535,2.4257,2.4251,2.4254,1556100001.0
2007-08-13 18:35:00,2.4253,2.4255,2.4247,2.4251,1799199989.0
2007-08-13 18:40:00,2.4251,2.42515,2.4245,2.425,712400000.0
2007-08-13 18:45:00,2.425,2.4251,2.4243,2.42455,1196399994.0
2007-08-13 18:50:00,2.4246,2.4253,2.4239,2.424,1476400005.0
2007-08-13 18:55:00,2.424,2.4253,2.42395,2.4251,1393200001.0
2007-08-13 19:00:00,2.4252,2.42595,2.425,2.4257,1146700001.0
2007-08-13 19:05:00,2.4257,2.42575,2.4252,2.4253,395500000.0
2007-08-13 19:10:00,2.4253,2.4258,2.4247,2.4247,1022000002.0
2007-08-13 19:15:00,2.4247,2.42535,2.4247,2.4253,1147200000.0
2007-08-13 19:20:00,2.4253,2.4255,2.4248,2.42515,1468100004.0
2007-08-13 19:25:00,2.4251,2.4258,2.4246,2.42545,1375999998.0
2007-08-13 19:30:00,2.42545,2.4259,2.42525,2.4259,813399998.0
2007-08-13 19:35:00,2.42585,2.427,2.4257,2.4268,1904000001.0
2007-08-13 19:40:00,2.42675,2.42735,2.4263,2.42735,1910500008.0
2007-08-13 19:45:00,2.42735,2.42735,2.4267,2.4269,926000000.0
2007-08-13 19:50:00,2.4269,2.42775,2.4268,2.42745,1460599991.0
2007-08-13 19:55:00,2.42745,2.428,2.4271,2.4278,1144199993.0
2007-08-13 20:00:00,2.4278,2.4285,2.4275,2.4276,2258900010.0
2007-08-13 20:05:00,2.4277,2.42795,2.4271,2.4274,1221400000.0
2007-08-13 20:10:00,2.42745,2.4278,2.4273,2.4276,1214500000.0
2007-08-13 20:15:00,2.42765,2.4285,2.4276,2.4282,948400000.0
2007-08-13 20:20:00,2.4282,2.4286,2.4279,2.4282,1497899997.0
2007-08-13 20:25:00,2.42805,2.4284,2.4278,2.42795,2209299998.0
2007-08-13 20:30:00,2.42795,2.4281,2.4277,2.4279,1226299989.0
2007-08-13 20:35:00,2.4279,2.42815,2.42775,2.4279,365600000.0
2007-08-13 20:40:00,2.4279,2.4283,2.4275,2.4276,1326799988.0
2007-08-13 20:45:00,2.42775,2.4281,2.4271,2.42755,983300000.0
2007-08-13 20:50:00,2.4275,2.4276,2.427,2.42715,669600000.0
2007-08-13 20:55:00,2.4272,2.42755,2.4271,2.4275,766599998.0
2007-08-13 21:00:00,2.4273,2.4275,2.4268,2.42705,1127899999.0
2007-08-13 21:05:00,2.42705,2.42745,2.4269,2.4273,518799999.0
2007-08-13 21:10:00,2.42745,2.4276,2.4272,2.42755,338100001.0
2007-08-13 21:15:00,2.42755,2.42755,2.4269,2.42725,607800000.0
2007-08-13 21:20:00,2.42735,2.42765,2.4269,2.4269,543000000.0
2007-08-13 21:25:00,2.4269,2.42755,2.4269,2.42755,886200001.0
2007-08-13 21:30:00,2.4277,2.4279,2.4275,2.4275,424500000.0
2007-08-13 21:35:00,2.4275,2.4278,2.4273,2.4275,263000000.0
2007-08-13 21:40:00,2.4275,2.4284,2.4275,2.42825,521199997.0
2007-08-13 21:45:00,2.4283,2.429,2.4281,2.4285,963799996.0
2007-08-13 21:50:00,2.4285,2.429,2.427,2.42745,1073799999.0
2007-08-13 21:55:00,2.4275,2.4278,2.42685,2.4274,1250800000.0
2007-08-13 22:00:00,2.4274,2.42765,2.4262,2.4265,2072199995.0
2007-08-13 22:05:00,2.4265,2.427,2.4262,2.4268,1833000008.0
2007-08-13 22:10:00,2.4268,2.427,2.4263,2.4265,2377099995.0
2007-08-13 22:15:00,2.4265,2.4271,2.4259,2.4263,2611599989.0
2007-08-13 22:20:00,2.4263,2.4266,2.4258,2.4263,1903399993.0
2007-08-13 22:25:00,2.42625,2.42655,2.4259,2.42615,1022699999.0
2007-08-13 22:30:00,2.4261,2.4264,2.4256,2.4257,1306499991.0
2007-08-13 22:35:00,2.4257,2.4264,2.4256,2.4257,915699998.0
2007-08-13 22:40:00,2.4257,2.42625,2.4251,2.42625,1363100004.0
2007-08-13 22:45:00,2.4262,2.4264,2.4256,2.4256,1012100000.0
2007-08-13 22:50:00,2.4258,2.4268,2.4256,2.4264,2085300000.0
2007-08-13 22:55:00,2.4265,2.4271,2.4247,2.4253,1102100002.0
2007-08-13 23:00:00,2.42495,2.4257,2.4247,2.4249,673200000.0
2007-08-13 23:05:00,2.4249,2.4259,2.4245,2.4246,815700000.0
2007-08-13 23:10:00,2.4246,2.4257,2.4245,2.4251,787100000.0
2007-08-13 23:15:00,2.425,2.42525,2.4248,2.42495,347700000.0
2007-08-13 23:20:00,2.42495,2.42545,2.42485,2.425,709400000.0
2007-08-13 23:25:00,2.4251,2.42535,2.4248,2.4248,639300000.0
2007-08-13 23:30:00,2.4248,2.42565,2.4241,2.42565,971600000.0
2007-08-13 23:35:00,2.42565,2.4275,2.4249,2.4258,1174100000.0
2007-08-13 23:40:00,2.42615,2.42645,2.4245,2.4254,924700000.0
2007-08-13 23:45:00,2.4254,2.4254,2.4245,2.4247,780099999.0
2007-08-13 23:50:00,2.4246,2.42555,2.4246,2.425,704900000.0
2007-08-13 23:55:00,2.425,2.42595,2.4241,2.4242,992400000.0
2007-08-14 00:00:00,2.4241,2.4245,2.4235,2.42445,496100000.0
2007-08-14 00:05:00,2.4243,2.4245,2.4241,2.4244,363000000.0
2007-08-14 00:10:00,2.4244,2.42535,2.4241,2.4251,370100000.0
2007-08-14 00:15:00,2.42515,2.4259,2.425,2.4253,521200000.0
2007-08-14 00:20:00,2.4253,2.4264,2.4252,2.4263,865200000.0
2007-08-14 00:25:00,2.42635,2.42635,2.4251,2.42545,972100000.0
2007-08-14 00:30:00,2.42535,2.42555,2.4252,2.42535,163700000.0
2007-08-14 00:35:00,2.42535,2.42645,2.425,2.42635,1482600003.0
2007-08-14 00:40:00,2.42625,2.4268,2.4258,2.4261,1434000000.0
2007-08-14 00:45:00,2.4259,2.4261,2.4247,2.4247,862600000.0
2007-08-14 00:50:00,2.42465,2.42485,2.4244,2.4244,388000000.0
2007-08-14 00:55:00,2.4244,2.4245,2.4237,2.424,1003500002.0
2007-08-14 01:00:00,2.424,2.4252,2.4238,2.4249,938500002.0
2007-08-14 01:05:00,2.4249,2.425,2.4241,2.42455,633200000.0
2007-08-14 01:10:00,2.4245,2.42455,2.4237,2.42415,719400000.0
2007-08-14 01:15:00,2.42405,2.42435,2.4234,2.4239,669800000.0
2007-08-14 01:20:00,2.42385,2.4245,2.42385,2.424,595200000.0
2007-08-14 01:25:00,2.424,2.4245,2.4238,2.42445,427800000.0
2007-08-14 01:30:00,2.4244,2.42475,2.4241,2.4243,478000000.0
2007-08-14 01:35:00,2.4243,2.42465,2.4229,2.42335,1123699999.0
2007-08-14 01:40:00,2.4233,2.4251,2.4231,2.4243,1880699999.0
2007-08-14 01:45:00,2.4243,2.42455,2.4231,2.4235,1346399996.0
2007-08-14 01:50:00,2.4236,2.42435,2.4236,2.4238,651800002.0
2007-08-14 01:55:00,2.42385,2.42435,2.4234,2.42405,1250299997.0
2007-08-14 02:00:00,2.424,2.42405,2.4235,2.42385,353400000.0
2007-08-14 02:05:00,2.42385,2.42405,2.4234,2.42345,476400001.0
2007-08-14 02:10:00,2.4235,2.4235,2.4224,2.4231,1564400001.0
2007-08-14 02:15:00,2.4231,2.42435,2.4226,2.4227,1185600000.0
2007-08-14 02:20:00,2.42305,2.4231,2.4221,2.42275,989600000.0
2007-08-14 02:25:00,2.4228,2.423,2.42255,2.4227,498600000.0
2007-08-14 02:30:00,2.4227,2.42295,2.42235,2.42275,812400000.0
2007-08-14 02:35:00,2.42275,2.42345,2.4224,2.42285,1106400002.0
2007-08-14 02:40:00,2.4228,2.4232,2.4222,2.4226,747899999.0
2007-08-14 02:45:00,2.4226,2.4233,2.422,2.4228,993400001.0
2007-08-14 02:50:00,2.42275,2.42355,2.4222,2.42325,962700001.0
2007-08-14 02:55:00,2.42325,2.42375,2.4226,2.42315,604400000.0
2007-08-14 03:00:00,2.42315,2.4235,2.4228,2.4231,696200000.0
2007-08-14 03:05:00,2.4231,2.4231,2.42215,2.4223,723000000.0
2007-08-14 03:10:00,2.4224,2.4229,2.4221,2.42245,1050899998.0
2007-08-14 03:15:00,2.42245,2.4226,2.4217,2.4222,1376300002.0
2007-08-14 03:20:00,2.4222,2.4222,2.4211,2.42145,741800000.0
2007-08-14 03:25:00,2.4214,2.4216,2.4211,2.4213,849800000.0
2007-08-14 03:30:00,2.4213,2.4222,2.4213,2.4221,1089500002.0
2007-08-14 03:35:00,2.42205,2.42225,2.4217,2.42195,683600000.0
2007-08-14 03:40:00,2.422,2.4222,2.42195,2.4221,534100000.0
2007-08-14 03:45:00,2.4221,2.42245,2.4219,2.42235,460000000.0
2007-08-14 03:50:00,2.42235,2.42245,2.4211,2.42125,481200000.0
2007-08-14 03:55:00,2.42135,2.4217,2.4211,2.4216,728000000.0
2007-08-14 04:00:00,2.42155,2.4216,2.4208,2.42095,603900000.0
2007-08-14 04:05:00,2.42095,2.42125,2.42055,2.4206,908400000.0
2007-08-14 04:10:00,2.4206,2.4213,2.4204,2.42095,632799999.0
2007-08-14 04:15:00,2.4209,2.42115,2.4207,2.42075,569000000.0
2007-08-14 04:20:00,2.4207,2.42105,2.4206,2.4209,355700000.0
2007-08-14 04:25:00,2.4209,2.4209,2.4204,2.42075,389800000.0
2007-08-14 04:30:00,2.4207,2.42085,2.4206,2.42075,224000000.0
2007-08-14 04:35:00,2.42075,2.421,2.4203,2.4204,766100000.0
2007-08-14 04:40:00,2.4203,2.421,2.4201,2.4209,409800002.0
2007-08-14 04:45:00,2.4209,2.4209,2.4204,2.4206,570800000.0
2007-08-14 04:50:00,2.4206,2.421,2.4206,2.4209,120000000.0
2007-08-14 04:55:00,2.4209,2.42115,2.4209,2.421,395200000.0
2007-08-14 05:00:00,2.421,2.42155,2.4209,2.42155,327000000.0
2007-08-14 05:05:00,2.42155,2.42215,2.4213,2.42175,751600000.0
2007-08-14 05:10:00,2.42175,2.42235,2.4212,2.42215,754199999.0
2007-08-14 05:15:00,2.42215,2.42225,2.4214,2.42195,762700000.0
2007-08-14 05:20:00,2.42195,2.42195,2.4215,2.4218,585400000.0
2007-08-14 05:25:00,2.4218,2.4219,2.42155,2.4218,361700000.0
2007-08-14 05:30:00,2.4218,2.4218,2.4209,2.4211,463600004.0
2007-08-14 05:35:00,2.4211,2.42175,2.42041,2.42135,519100000.0
2007-08-14 05:40:00,2.4214,2.42175,2.421,2.42165,346800000.0
2007-08-14 05:45:00,2.4216,2.422,2.42145,2.4216,534900000.0
2007-08-14 05:50:00,2.4217,2.4219,2.4214,2.4214,87600000.0
2007-08-14 05:55:00,2.42097,2.4215,2.42089,2.4214,451500000.0
2007-08-14 06:00:00,2.4214,2.4217,2.4213,2.4216,302200000.0
2007-08-14 06:05:00,2.4216,2.42195,2.4214,2.4218,343200000.0
2007-08-14 06:10:00,2.42185,2.42185,2.4214,2.4214,337500000.0
2007-08-14 06:15:00,2.4214,2.4216,2.4211,2.4212,554100000.0
2007-08-14 06:20:00,2.4212,2.422,2.42115,2.42195,552300000.0
2007-08-14 06:25:00,2.42195,2.42245,2.42195,2.4221,307700000.0
2007-08-14 06:30:00,2.42205,2.4224,2.4218,2.42225,593400001.0
2007-08-14 06:35:00,2.4223,2.4224,2.4217,2.42195,388900001.0
2007-08-14 06:40:00,2.42195,2.4221,2.4217,2.4221,491800000.0
2007-08-14 06:45:00,2.4221,2.4222,2.4213,2.42165,788400002.0
2007-08-14 06:50:00,2.42128,2.42195,2.42103,2.4218,538600000.0
2007-08-14 06:55:00,2.4218,2.4219,2.4214,2.4219,146000000.0
2007-08-14 07:00:00,2.4219,2.4221,2.4214,2.42175,366900002.0
2007-08-14 07:05:00,2.4217,2.4221,2.42109,2.42185,455100000.0
2007-08-14 07:10:00,2.4218,2.4221,2.4214,2.4218,1085400000.0
2007-08-14 07:15:00,2.42175,2.42245,2.4212,2.4219,759100000.0
2007-08-14 07:20:00,2.4219,2.42255,2.4214,2.4224,673000000.0
2007-08-14 07:25:00,2.4224,2.42255,2.4218,2.4222,444299999.0
2007-08-14 07:30:00,2.4223,2.4226,2.4215,2.4224,1869400005.0
2007-08-14 07:35:00,2.42235,2.4225,2.4212,2.4217,1174600004.0
2007-08-14 07:40:00,2.42175,2.4228,2.42165,2.4226,1092900001.0
2007-08-14 07:45:00,2.4226,2.4233,2.4223,2.4227,1140900000.0
2007-08-14 07:50:00,2.4228,2.42295,2.4213,2.4216,1590800002.0
2007-08-14 07:55:00,2.4216,2.4221,2.421,2.42185,1701600001.0
2007-08-14 08:00:00,2.42185,2.4225,2.4211,2.4223,936999999.0
2007-08-14 08:05:00,2.4223,2.42265,2.4219,2.4222,1778100001.0
2007-08-14 08:10:00,2.42225,2.4235,2.4219,2.42245,1422699999.0
2007-08-14 08:15:00,2.42245,2.4232,2.4219,2.4221,1363999999.0
2007-08-14 08:20:00,2.4222,2.4229,2.4217,2.42205,2042600001.0
2007-08-14 08:25:00,2.4221,2.4222,2.4214,2.422,1697100003.0
2007-08-14 08:30:00,2.422,2.4238,2.4216,2.4234,2091600002.0
2007-08-14 08:35:00,2.4234,2.424,2.4228,2.4233,1704099997.0
2007-08-14 08:40:00,2.4234,2.4236,2.4218,2.42245,2635400003.0
2007-08-14 08:45:00,2.42245,2.42415,2.4224,2.42395,3357000006.0
2007-08-14 08:50:00,2.4238,2.4238,2.4204,2.4221,4307800000.0
2007-08-14 08:55:00,2.4221,2.4231,2.4208,2.4223,5244799998.0
2007-08-14 09:00:00,2.4223,2.4223,2.4204,2.4215,5806699995.0
2007-08-14 09:05:00,2.4215,2.4219,2.4206,2.4206,4957700005.0
2007-08-14 09:10:00,2.4206,2.4214,2.42,2.4205,4242400012.0
2007-08-14 09:15:00,2.4205,2.4211,2.42045,2.4209,3323100001.0
2007-08-14 09:20:00,2.4209,2.4213,2.4202,2.4208,5754900012.0
2007-08-14 09:25:00,2.4208,2.4217,2.4205,2.42135,4134700001.0
2007-08-14 09:30:00,2.4214,2.422,2.42125,2.4219,2775599993.0
2007-08-14 09:35:00,2.4218,2.4223,2.4215,2.4223,1253599999.0
2007-08-14 09:40:00,2.4223,2.4226,2.4206,2.4208,5102200001.0
2007-08-14 09:45:00,2.4208,2.4218,2.4205,2.4216,5321199996.0
2007-08-14 09:50:00,2.4214,2.4231,2.4214,2.42295,5600400005.0
2007-08-14 09:55:00,2.42295,2.4248,2.4226,2.4248,5520900009.0
2007-08-14 10:00:00,2.4247,2.4262,2.424,2.4253,6473400008.0
2007-08-14 10:05:00,2.4253,2.4261,2.42455,2.4251,5055599997.0
2007-08-14 10:10:00,2.4251,2.4259,2.42425,2.4254,3013199997.0
2007-08-14 10:15:00,2.4256,2.4258,2.4247,2.4252,3404600000.0
2007-08-14 10:20:00,2.4252,2.4257,2.42475,2.42535,3743400001.0
2007-08-14 10:25:00,2.42535,2.4261,2.424,2.4244,5698000003.0
2007-08-14 10:30:00,2.4244,2.4245,2.4147,2.41555,7262800000.0
2007-08-14 10:35:00,2.41555,2.416,2.41375,2.4145,6135499994.0
2007-08-14 10:40:00,2.4144,2.41635,2.414,2.41575,4368899997.0
2007-08-14 10:45:00,2.41575,2.41715,2.4157,2.4167,4634300005.0
2007-08-14 10:50:00,2.4166,2.4169,2.416,2.4165,4199899995.0
2007-08-14 10:55:00,2.4165,2.4178,2.4164,2.4175,7296299988.0
2007-08-14 11:00:00,2.4175,2.4182,2.4168,2.4177,3740300001.0
2007-08-14 11:05:00,2.4177,2.4178,2.4152,2.4158,6131199993.0
2007-08-14 11:10:00,2.4158,2.4169,2.4158,2.4165,5039999995.0
2007-08-14 11:15:00,2.4166,2.4171,2.4159,2.4162,4688599999.0
2007-08-14 11:20:00,2.4163,2.4168,2.41535,2.41575,4777099982.0
2007-08-14 11:25:00,2.4158,2.4171,2.4156,2.417,4792599997.0
2007-08-14 11:30:00,2.417,2.4174,2.4159,2.4162,5879799942.0
2007-08-14 11:35:00,2.4161,2.41775,2.416,2.4173,3864599999.0
2007-08-14 11:40:00,2.4173,2.41775,2.4168,2.4174,3537699998.0
2007-08-14 11:45:00,2.4174,2.4178,2.4163,2.4166,3223699988.0
2007-08-14 11:50:00,2.4166,2.4171,2.4161,2.4168,3395399984.0
2007-08-14 11:55:00,2.4168,2.4182,2.4161,2.4182,3406599999.0
2007-08-14 12:00:00,2.4182,2.4184,2.4156,2.4162,5403499996.0
2007-08-14 12:05:00,2.41625,2.4178,2.41625,2.4171,4398499980.0
2007-08-14 12:10:00,2.41705,2.4175,2.41675,2.4174,2583299998.0
2007-08-14 12:15:00,2.4172,2.4183,2.4168,2.41695,2097000000.0
2007-08-14 12:20:00,2.4169,2.418,2.41665,2.4175,3035999999.0
2007-08-14 12:25:00,2.4175,2.41905,2.4167,2.41905,2377000000.0
2007-08-14 12:30:00,2.41905,2.41925,2.41725,2.41725,2036600000.0
2007-08-14 12:35:00,2.41735,2.4175,2.41675,2.4174,1605599996.0
2007-08-14 12:40:00,2.4174,2.418,2.4171,2.4176,2383700001.0
2007-08-14 12:45:00,2.4175,2.4189,2.4175,2.4185,2724000007.0
2007-08-14 12:50:00,2.4185,2.4188,2.4181,2.41825,3344799988.0
2007-08-14 12:55:00,2.41825,2.4189,2.418,2.4185,2420300006.0
2007-08-14 13:00:00,2.41855,2.41855,2.4172,2.41775,3699100017.0
2007-08-14 13:05:00,2.41775,2.418,2.4164,2.4167,3778200011.0
2007-08-14 13:10:00,2.4166,2.41725,2.4166,2.4169,2357699993.0
2007-08-14 13:15:00,2.41685,2.4181,2.4167,2.4181,2816200008.0
2007-08-14 13:20:00,2.4181,2.4208,2.4177,2.42025,3688700006.0
2007-08-14 13:25:00,2.4203,2.4211,2.4198,2.4211,4472000014.0
2007-08-14 13:30:00,2.4211,2.42125,2.42,2.4203,4105899996.0
2007-08-14 13:35:00,2.4203,2.42035,2.4173,2.4174,3366800010.0
2007-08-14 13:40:00,2.4174,2.4177,2.417,2.4174,2017000003.0
2007-08-14 13:45:00,2.4174,2.4188,2.417,2.4187,2904500028.0
2007-08-14 13:50:00,2.4187,2.4187,2.4182,2.4184,1402099999.0
2007-08-14 13:55:00,2.4184,2.41945,2.4182,2.4191,2032600005.0
2007-08-14 14:00:00,2.4192,2.4194,2.4181,2.41835,5748199981.0
2007-08-14 14:05:00,2.41835,2.41885,2.4179,2.41805,3626799998.0
2007-08-14 14:10:00,2.418,2.4192,2.41795,2.4191,3301800005.0
2007-08-14 14:15:00,2.4191,2.4193,2.4181,2.4187,3656899988.0
2007-08-14 14:20:00,2.4186,2.41895,2.4178,2.4189,3629700005.0
2007-08-14 14:25:00,2.4189,2.41975,2.4187,2.4187,3420799997.0
2007-08-14 14:30:00,2.4188,2.4193,2.4176,2.4179,5187800002.0
2007-08-14 14:35:00,2.418,2.4188,2.4173,2.4188,5252999996.0
2007-08-14 14:40:00,2.4187,2.41995,2.4182,2.4197,7407099995.0
2007-08-14 14:45:00,2.4197,2.4201,2.4191,2.4197,6214100000.0
2007-08-14 14:50:00,2.4197,2.4215,2.4196,2.421,7011499991.0
2007-08-14 14:55:00,2.421,2.4223,2.421,2.4223,5487599989.0
2007-08-14 15:00:00,2.422,2.4223,2.4218,2.4221,2524400003.0
2007-08-14 15:05:00,2.4221,2.4223,2.4213,2.4214,4514000024.0
2007-08-14 15:10:00,2.4214,2.4215,2.4208,2.4212,4848199992.0
2007-08-14 15:15:00,2.4212,2.4218,2.4205,2.4208,3537699985.0
2007-08-14 15:20:00,2.4208,2.4216,2.4207,2.4212,4601400003.0
2007-08-14 15:25:00,2.4212,2.4216,2.4203,2.4206,4802300007.0
2007-08-14 15:30:00,2.4209,2.42155,2.4203,2.4207,5022399990.0
2007-08-14 15:35:00,2.4208,2.4208,2.4195,2.4196,4569399969.0
2007-08-14 15:40:00,2.4196,2.42055,2.4194,2.4204,3242800001.0
2007-08-14 15:45:00,2.4204,2.421,2.4202,2.4204,3539299999.0
2007-08-14 15:50:00,2.4204,2.4214,2.4202,2.4213,2264399996.0
2007-08-14 15:55:00,2.4213,2.4214,2.4205,2.4213,3872700006.0
2007-08-14 16:00:00,2.4213,2.4216,2.4207,2.4209,3383600013.0
2007-08-14 16:05:00,2.42095,2.4212,2.4189,2.41915,5930600010.0
2007-08-14 16:10:00,2.41915,2.4195,2.41815,2.4186,4339300000.0
2007-08-14 16:15:00,2.4186,2.41875,2.4161,2.417,5276300010.0
2007-08-14 16:20:00,2.4171,2.4185,2.4171,2.4179,4028799999.0
2007-08-14 16:25:00,2.41785,2.4179,2.4167,2.41785,4773599995.0
2007-08-14 16:30:00,2.41785,2.4186,2.417,2.418,4609900001.0
2007-08-14 16:35:00,2.4183,2.4185,2.4174,2.4174,4047099983.0
2007-08-14 16:40:00,2.4175,2.4182,2.4171,2.4177,4005799987.0
2007-08-14 16:45:00,2.4176,2.4198,2.4175,2.41955,3500899992.0
2007-08-14 16:50:00,2.4195,2.4206,2.4167,2.4169,7186399972.0
2007-08-14 16:55:00,2.4168,2.4177,2.4157,2.4169,7884099974.0
2007-08-14 17:00:00,2.417,2.4172,2.4157,2.41625,6968499996.0
2007-08-14 17:05:00,2.41625,2.4163,2.4143,2.4149,4342699996.0
2007-08-14 17:10:00,2.4149,2.4156,2.414,2.4143,5027399991.0
2007-08-14 17:15:00,2.4142,2.41555,2.4135,2.4153,4731800004.0
2007-08-14 17:20:00,2.4153,2.4161,2.4151,2.41605,3410100001.0
2007-08-14 17:25:00,2.4161,2.4163,2.4154,2.4159,2221300000.0
2007-08-14 17:30:00,2.4158,2.41645,2.4157,2.4158,2616299998.0
2007-08-14 17:35:00,2.41595,2.4174,2.4158,2.4169,3231399994.0
2007-08-14 17:40:00,2.4169,2.41765,2.4168,2.41745,3816000000.0
2007-08-14 17:45:00,2.41745,2.4184,2.4172,2.418,3570300002.0
2007-08-14 17:50:00,2.4179,2.419,2.4177,2.41855,3285299993.0
2007-08-14 17:55:00,2.41855,2.4192,2.4182,2.4188,4053100007.0
2007-08-14 18:00:00,2.4188,2.4195,2.41805,2.41815,2372100001.0
2007-08-14 18:05:00,2.4182,2.4189,2.4177,2.4185,2673099994.0
2007-08-14 18:10:00,2.4184,2.41905,2.4183,2.4185,3388899989.0
2007-08-14 18:15:00,2.41845,2.4192,2.41825,2.41895,1581100002.0
2007-08-14 18:20:00,2.419,2.42005,2.4189,2.41955,1812399998.0
2007-08-14 18:25:00,2.41955,2.42,2.419,2.4194,1952199999.0
2007-08-14 18:30:00,2.4194,2.4201,2.4191,2.4192,1987100001.0
2007-08-14 18:35:00,2.4191,2.4195,2.4189,2.4193,2072500001.0
2007-08-14 18:40:00,2.4193,2.4194,2.4183,2.41865,1166900001.0
2007-08-14 18:45:00,2.41865,2.419,2.4182,2.41875,1689100000.0
2007-08-14 18:50:00,2.4187,2.4191,2.4186,2.4187,739400000.0
2007-08-14 18:55:00,2.4187,2.4195,2.4186,2.4194,546900000.0
2007-08-14 19:00:00,2.4195,2.42,2.4191,2.4192,934999999.0
2007-08-14 19:05:00,2.4192,2.4197,2.419,2.4197,400000000.0
2007-08-14 19:10:00,2.4197,2.4197,2.4179,2.4183,938700000.0
2007-08-14 19:15:00,2.4183,2.4187,2.4177,2.4185,1654300001.0
2007-08-14 19:20:00,2.4184,2.4187,2.41795,2.4182,1226399999.0
2007-08-14 19:25:00,2.4181,2.41825,2.4172,2.4174,2537800003.0
2007-08-14 19:30:00,2.4174,2.4182,2.4174,2.4181,900099999.0
2007-08-14 19:35:00,2.4181,2.4187,2.4181,2.4185,942900000.0
2007-08-14 19:40:00,2.4185,2.4192,2.4183,2.41895,1362000000.0
2007-08-14 19:45:00,2.419,2.42035,2.4187,2.4202,2542699994.0
2007-08-14 19:50:00,2.4202,2.4203,2.4174,2.4175,2226200000.0
2007-08-14 19:55:00,2.4175,2.4187,2.4173,2.4186,4302799999.0
2007-08-14 20:00:00,2.4186,2.4192,2.41745,2.4175,2899499993.0
2007-08-14 20:05:00,2.4175,2.4177,2.4166,2.4168,4010899990.0
2007-08-14 20:10:00,2.4167,2.41805,2.4166,2.41805,2044499996.0
2007-08-14 20:15:00,2.4181,2.41965,2.4181,2.4189,2661499997.0
2007-08-14 20:20:00,2.41875,2.41955,2.4183,2.41915,2695099999.0
2007-08-14 20:25:00,2.41915,2.41915,2.4179,2.41855,1936499990.0
2007-08-14 20:30:00,2.41855,2.41865,2.4175,2.41775,2413099995.0
2007-08-14 20:35:00,2.4178,2.41885,2.4173,2.41885,2209999998.0
2007-08-14 20:40:00,2.41885,2.41915,2.4181,2.4183,1669899999.0
2007-08-14 20:45:00,2.41835,2.41865,2.4176,2.4179,1920300000.0
2007-08-14 20:50:00,2.4179,2.4181,2.4167,2.41675,1313999999.0
2007-08-14 20:55:00,2.4168,2.4182,2.4167,2.418,2270100001.0
2007-08-14 21:00:00,2.418,2.42095,2.4174,2.4209,3109299998.0
2007-08-14 21:05:00,2.4209,2.4215,2.4197,2.4205,2494100009.0
2007-08-14 21:10:00,2.42085,2.42105,2.4201,2.4207,1375800000.0
2007-08-14 21:15:00,2.42075,2.42075,2.4197,2.42015,831000001.0
2007-08-14 21:20:00,2.42015,2.4221,2.42,2.42185,1904599999.0
2007-08-14 21:25:00,2.42185,2.42235,2.4214,2.4214,1127699992.0
2007-08-14 21:30:00,2.4214,2.42155,2.4205,2.42055,591200000.0
2007-08-14 21:35:00,2.42055,2.42065,2.4201,2.4205,694699999.0
2007-08-14 21:40:00,2.4203,2.4213,2.42,2.42055,835299999.0
2007-08-14 21:45:00,2.4206,2.42115,2.42045,2.4205,740800002.0
2007-08-14 21:50:00,2.42045,2.4206,2.41975,2.41985,659000000.0
2007-08-14 21:55:00,2.41985,2.4204,2.4198,2.4202,1270700001.0
2007-08-14 22:00:00,2.4201,2.4201,2.4194,2.4198,789799999.0
2007-08-14 22:05:00,2.4199,2.4201,2.4193,2.41955,921400002.0
2007-08-14 22:10:00,2.4196,2.42,2.4187,2.41925,1560899997.0
2007-08-14 22:15:00,2.4193,2.42,2.4183,2.4186,926700000.0
2007-08-14 22:20:00,2.4186,2.41925,2.4178,2.41905,1353899998.0
2007-08-14 22:25:00,2.4191,2.41925,2.41845,2.41905,298600000.0
2007-08-14 22:30:00,2.41905,2.4191,2.418,2.41835,908800000.0
2007-08-14 22:35:00,2.41835,2.41835,2.4177,2.4183,827000000.0
2007-08-14 22:40:00,2.4183,2.4186,2.418,2.4185,757200000.0
2007-08-14 22:45:00,2.4185,2.4186,2.418,2.41805,544900000.0
2007-08-14 22:50:00,2.41825,2.41885,2.4182,2.41855,1249600000.0
2007-08-14 22:55:00,2.41855,2.41905,2.4172,2.418,1243899990.0
2007-08-14 23:00:00,2.418,2.4182,2.4166,2.4174,702600000.0
2007-08-14 23:05:00,2.4176,2.418,2.4172,2.4175,1011200000.0
2007-08-14 23:10:00,2.4175,2.418,2.417,2.41775,672900000.0
2007-08-14 23:15:00,2.41775,2.41795,2.4169,2.4174,920300000.0
2007-08-14 23:20:00,2.4174,2.41755,2.4171,2.4173,321900000.0
2007-08-14 23:25:00,2.4173,2.41785,2.4167,2.41755,654800000.0
2007-08-14 23:30:00,2.4173,2.4179,2.4163,2.417,514100000.0
2007-08-14 23:35:00,2.41695,2.41735,2.4163,2.4171,672200000.0
2007-08-14 23:40:00,2.4171,2.41755,2.4165,2.41685,902200000.0
2007-08-14 23:45:00,2.4169,2.4173,2.41588,2.4169,524399999.0
2007-08-14 23:50:00,2.41695,2.41715,2.4163,2.41715,302400000.0
2007-08-14 23:55:00,2.41715,2.4173,2.4165,2.417,685700000.0
2007-08-15 00:00:00,2.4173,2.41765,2.4168,2.4171,482500000.0
2007-08-15 00:05:00,2.4169,2.41725,2.4169,2.41715,251799999.0
2007-08-15 00:10:00,2.4169,2.41775,2.4169,2.4172,671299999.0
2007-08-15 00:15:00,2.4172,2.41785,2.4166,2.4168,995699998.0
2007-08-15 00:20:00,2.4168,2.4171,2.4167,2.4171,476300000.0
2007-08-15 00:25:00,2.41705,2.41705,2.41645,2.4165,497600000.0
2007-08-15 00:30:00,2.41645,2.4168,2.416,2.4165,817199999.0
2007-08-15 00:35:00,2.4164,2.4168,2.41525,2.41585,1348499998.0
2007-08-15 00:40:00,2.41575,2.4161,2.4154,2.41595,1111500001.0
2007-08-15 00:45:00,2.4161,2.4172,2.416,2.4167,1670399996.0
2007-08-15 00:50:00,2.4167,2.4174,2.4162,2.4171,1602699998.0
2007-08-15 00:55:00,2.4173,2.4177,2.417,2.4174,580100000.0
2007-08-15 01:00:00,2.4174,2.4174,2.4164,2.41655,528999999.0
2007-08-15 01:05:00,2.4166,2.4171,2.4164,2.4171,619400000.0
2007-08-15 01:10:00,2.4171,2.4171,2.4159,2.4159,497500000.0
2007-08-15 01:15:00,2.4159,2.41665,2.4157,2.41595,854200000.0
2007-08-15 01:20:00,2.41585,2.4162,2.4157,2.41615,486700000.0
2007-08-15 01:25:00,2.4161,2.4165,2.416,2.4164,399900000.0
2007-08-15 01:30:00,2.4164,2.4164,2.4158,2.4158,556800000.0
2007-08-15 01:35:00,2.41585,2.416,2.4154,2.41575,620900000.0
2007-08-15 01:40:00,2.4158,2.41625,2.4155,2.4159,567300000.0
2007-08-15 01:45:00,2.4159,2.41595,2.41565,2.4158,687200000.0
2007-08-15 01:50:00,2.4158,2.4159,2.4156,2.4157,279500000.0
2007-08-15 01:55:00,2.4157,2.4164,2.4157,2.4164,519900000.0
2007-08-15 02:00:00,2.4164,2.4166,2.4161,2.4164,777600000.0
2007-08-15 02:05:00,2.4164,2.4168,2.4164,2.4166,782300000.0
2007-08-15 02:10:00,2.4166,2.4168,2.4163,2.41655,581600002.0
2007-08-15 02:15:00,2.41655,2.4169,2.4161,2.4165,1023900000.0
2007-08-15 02:20:00,2.41655,2.41675,2.41565,2.41585,677500000.0
2007-08-15 02:25:00,2.4158,2.4165,2.4158,2.416,567100000.0
2007-08-15 02:30:00,2.41605,2.4164,2.4155,2.4158,356400000.0
2007-08-15 02:35:00,2.4158,2.4159,2.4151,2.41525,852100001.0
2007-08-15 02:40:00,2.41525,2.4154,2.4143,2.4144,790000000.0
2007-08-15 02:45:00,2.41455,2.4149,2.4145,2.41465,645700000.0
2007-08-15 02:50:00,2.41465,2.41495,2.4142,2.41465,737300001.0
2007-08-15 02:55:00,2.41465,2.4153,2.4145,2.415,858900000.0
2007-08-15 03:00:00,2.415,2.4153,2.4147,2.4151,628200000.0
2007-08-15 03:05:00,2.41505,2.41535,2.41434,2.41535,481100000.0
2007-08-15 03:10:00,2.4151,2.4155,2.415,2.4152,403800000.0
2007-08-15 03:15:00,2.4153,2.41585,2.415,2.4157,578300002.0
2007-08-15 03:20:00,2.4157,2.4161,2.4154,2.41595,576500001.0
2007-08-15 03:25:00,2.41595,2.41655,2.4158,2.4164,371100000.0
2007-08-15 03:30:00,2.4165,2.4165,2.4159,2.41605,469600000.0
2007-08-15 03:35:00,2.41605,2.41605,2.4153,2.41555,1103100002.0
2007-08-15 03:40:00,2.41555,2.4161,2.4154,2.4159,453400000.0
2007-08-15 03:45:00,2.416,2.4164,2.416,2.4162,332500001.0
2007-08-15 03:50:00,2.4162,2.4167,2.4158,2.41625,725100000.0
2007-08-15 03:55:00,2.4163,2.4166,2.41575,2.41645,1164300000.0
2007-08-15 04:00:00,2.41645,2.4169,2.4161,2.4166,577600000.0
2007-08-15 04:05:00,2.41655,2.41725,2.4165,2.41705,399200000.0
2007-08-15 04:10:00,2.417,2.41725,2.4167,2.4168,723900000.0
2007-08-15 04:15:00,2.4168,2.417,2.41605,2.41605,1223600002.0
2007-08-15 04:20:00,2.41605,2.4162,2.4157,2.4159,676300000.0
2007-08-15 04:25:00,2.4159,2.4163,2.4157,2.4158,651700001.0
2007-08-15 04:30:00,2.4158,2.4159,2.4153,2.4157,858500001.0
2007-08-15 04:35:00,2.4155,2.4159,2.41473,2.4156,642100002.0
2007-08-15 04:40:00,2.4155,2.41555,2.4144,2.4148,1018300000.0
2007-08-15 04:45:00,2.4147,2.41485,2.4143,2.4146,1164000001.0
2007-08-15 04:50:00,2.41465,2.4148,2.4145,2.4145,498500002.0
2007-08-15 04:55:00,2.4146,2.4146,2.4141,2.4142,388000000.0
2007-08-15 05:00:00,2.4142,2.4143,2.4136,2.414,634200000.0
2007-08-15 05:05:00,2.414,2.41465,2.4135,2.41455,706500001.0
2007-08-15 05:10:00,2.41445,2.41515,2.4143,2.4143,723999999.0
2007-08-15 05:15:00,2.41435,2.4145,2.414,2.4144,494400000.0
2007-08-15 05:20:00,2.4146,2.4146,2.4141,2.4142,565700000.0
2007-08-15 05:25:00,2.4143,2.4145,2.4139,2.41425,622000000.0
2007-08-15 05:30:00,2.4142,2.4153,2.4139,2.41475,693600000.0
2007-08-15 05:35:00,2.41465,2.4152,2.4135,2.41485,977600000.0
2007-08-15 05:40:00,2.41485,2.4149,2.41415,2.4149,494800000.0
2007-08-15 05:45:00,2.4149,2.416,2.4147,2.4155,659300000.0
2007-08-15 05:50:00,2.4155,2.4159,2.41465,2.41505,521800001.0
2007-08-15 05:55:00,2.415,2.415,2.4139,2.41495,1025900000.0
2007-08-15 06:00:00,2.41495,2.4154,2.4145,2.4149,1020800000.0
2007-08-15 06:05:00,2.4149,2.4153,2.4147,2.415,604100000.0
2007-08-15 06:10:00,2.41505,2.4151,2.4138,2.4138,785600001.0
2007-08-15 06:15:00,2.41375,2.4138,2.412,2.4122,1476500002.0
2007-08-15 06:20:00,2.4122,2.41295,2.4119,2.4122,1660200003.0
2007-08-15 06:25:00,2.4122,2.4124,2.4117,2.4122,1633000000.0
2007-08-15 06:30:00,2.4123,2.41345,2.412,2.41345,1453700001.0
2007-08-15 06:35:00,2.41345,2.4138,2.4122,2.41305,2052400003.0
2007-08-15 06:40:00,2.413,2.4132,2.41245,2.4128,1201100000.0
2007-08-15 06:45:00,2.4127,2.4128,2.41165,2.4117,1308100001.0
2007-08-15 06:50:00,2.4118,2.41205,2.4097,2.4102,1967500000.0
2007-08-15 06:55:00,2.4102,2.4111,2.4098,2.4102,2594100001.0
2007-08-15 07:00:00,2.4102,2.4109,2.4095,2.4109,1251499999.0
2007-08-15 07:05:00,2.4109,2.4109,2.4099,2.41005,957099999.0
2007-08-15 07:10:00,2.41005,2.4101,2.4093,2.4096,1872599997.0
2007-08-15 07:15:00,2.4097,2.4108,2.4092,2.4105,1392100000.0
2007-08-15 07:20:00,2.4106,2.411,2.4093,2.4098,954000000.0
2007-08-15 07:25:00,2.4098,2.4102,2.4095,2.4095,519200000.0
2007-08-15 07:30:00,2.4095,2.4118,2.40915,2.4111,1101100000.0
2007-08-15 07:35:00,2.41105,2.4116,2.41015,2.41105,1902900000.0
2007-08-15 07:40:00,2.4112,2.4124,2.4107,2.412,1617900001.0
2007-08-15 07:45:00,2.412,2.413,2.4115,2.4119,2944900000.0
2007-08-15 07:50:00,2.4118,2.4133,2.4115,2.4124,1891800002.0
2007-08-15 07:55:00,2.41245,2.4136,2.4124,2.41305,2189700001.0
2007-08-15 08:00:00,2.41305,2.4132,2.41225,2.4124,1651400004.0
2007-08-15 08:05:00,2.4125,2.4129,2.4108,2.4113,3159400013.0
2007-08-15 08:10:00,2.4112,2.4121,2.4102,2.4108,2816900004.0
2007-08-15 08:15:00,2.4107,2.4108,2.4088,2.41015,3132200003.0
2007-08-15 08:20:00,2.4102,2.4119,2.40995,2.4113,3650400004.0
2007-08-15 08:25:00,2.4113,2.4125,2.409,2.4092,4431100002.0
2007-08-15 08:30:00,2.4091,2.4108,2.409,2.4107,4578399979.0
2007-08-15 08:35:00,2.41065,2.4114,2.4101,2.4111,4106699994.0
2007-08-15 08:40:00,2.4111,2.4117,2.4106,2.41075,3806899995.0
2007-08-15 08:45:00,2.41075,2.4132,2.4103,2.4112,4897099986.0
2007-08-15 08:50:00,2.4112,2.41235,2.4101,2.412,2815700007.0
2007-08-15 08:55:00,2.412,2.4123,2.41095,2.4113,2837299997.0
2007-08-15 09:00:00,2.4113,2.4127,2.4106,2.4118,4740349994.0
2007-08-15 09:05:00,2.4118,2.4131,2.4112,2.41275,3623299994.0
2007-08-15 09:10:00,2.4128,2.4132,2.4116,2.412,3975099994.0
2007-08-15 09:15:00,2.4119,2.41375,2.4118,2.4135,6127299982.0
2007-08-15 09:20:00,2.4135,2.4157,2.4133,2.4146,4166099994.0
2007-08-15 09:25:00,2.4146,2.41555,2.4144,2.4151,3616799998.0
2007-08-15 09:30:00,2.4151,2.4154,2.4144,2.415,5847500007.0
2007-08-15 09:35:00,2.415,2.41645,2.4145,2.4162,3706299992.0
2007-08-15 09:40:00,2.4161,2.4189,2.4159,2.418,5098500001.0
2007-08-15 09:45:00,2.4183,2.4184,2.4169,2.4182,5849399991.0
2007-08-15 09:50:00,2.4182,2.41925,2.4169,2.41725,5510800000.0
2007-08-15 09:55:00,2.41725,2.41845,2.41695,2.4183,3466499993.0
2007-08-15 10:00:00,2.4183,2.4187,2.41705,2.4171,5558599989.0
2007-08-15 10:05:00,2.4171,2.4175,2.4164,2.417,5338999985.0
2007-08-15 10:10:00,2.417,2.4175,2.4157,2.416,4993399994.0
2007-08-15 10:15:00,2.41605,2.41625,2.415,2.4153,3347700003.0
2007-08-15 10:20:00,2.4153,2.4165,2.4152,2.4163,4400799997.0
2007-08-15 10:25:00,2.4163,2.4173,2.4157,2.4168,3655899997.0
2007-08-15 10:30:00,2.4168,2.417,2.4132,2.41475,5714799987.0
2007-08-15 10:35:00,2.41475,2.4148,2.414,2.4142,4657599977.0
2007-08-15 10:40:00,2.4143,2.4148,2.4128,2.4136,6003499972.0
2007-08-15 10:45:00,2.4136,2.4148,2.4133,2.4136,4638200001.0
2007-08-15 10:50:00,2.4136,2.41455,2.4132,2.4144,5219499980.0
2007-08-15 10:55:00,2.4144,2.4148,2.41285,2.4131,3790399997.0
2007-08-15 11:00:00,2.4131,2.4136,2.4112,2.4118,5810899992.0
2007-08-15 11:05:00,2.4118,2.4121,2.4111,2.4112,4769400006.0
2007-08-15 11:10:00,2.4113,2.4127,2.4113,2.4119,4922399983.0
2007-08-15 11:15:00,2.41195,2.4125,2.4116,2.41175,4366899985.0
2007-08-15 11:20:00,2.4118,2.4119,2.4112,2.4113,3007699984.0
2007-08-15 11:25:00,2.4113,2.4123,2.4112,2.4122,2492499994.0
2007-08-15 11:30:00,2.4122,2.41295,2.412,2.41275,3229500004.0
2007-08-15 11:35:00,2.4128,2.4134,2.4126,2.4132,2408199999.0
2007-08-15 11:40:00,2.4132,2.4132,2.4121,2.4122,2554699991.0
2007-08-15 11:45:00,2.4122,2.4122,2.41125,2.4118,5018299991.0
2007-08-15 11:50:00,2.4118,2.41485,2.4118,2.4139,5298900003.0
2007-08-15 11:55:00,2.41385,2.4141,2.4131,2.4133,4221899999.0
2007-08-15 12:00:00,2.41335,2.4137,2.4127,2.41355,4360100002.0
2007-08-15 12:05:00,2.4135,2.41355,2.413,2.4131,2128500000.0
2007-08-15 12:10:00,2.4131,2.4138,2.4131,2.4134,4518599999.0
2007-08-15 12:15:00,2.4134,2.414,2.4125,2.41345,4643199996.0
2007-08-15 12:20:00,2.4134,2.4145,2.4132,2.41435,3730199982.0
2007-08-15 12:25:00,2.41435,2.4154,2.4137,2.4153,4010000001.0
2007-08-15 12:30:00,2.4153,2.4165,2.4149,2.4155,2928300000.0
2007-08-15 12:35:00,2.4156,2.4156,2.4138,2.4138,2940199991.0
2007-08-15 12:40:00,2.4138,2.41445,2.4133,2.4141,5565499976.0
2007-08-15 12:45:00,2.4141,2.4153,2.4138,2.4146,5112699974.0
2007-08-15 12:50:00,2.4146,2.415,2.4139,2.41405,3737399982.0
2007-08-15 12:55:00,2.41405,2.4164,2.4136,2.4162,5250899955.0
2007-08-15 13:00:00,2.4161,2.41685,2.4155,2.4161,6179399916.0
2007-08-15 13:05:00,2.41605,2.41645,2.41565,2.4162,5292599971.0
2007-08-15 13:10:00,2.4162,2.41645,2.4154,2.4156,4013899976.0
2007-08-15 13:15:00,2.4156,2.4159,2.415,2.41515,4585499947.0
2007-08-15 13:20:00,2.41515,2.416,2.4151,2.4153,2742699986.0
2007-08-15 13:25:00,2.4153,2.4167,2.415,2.4157,6143499941.0
2007-08-15 13:30:00,2.4157,2.4161,2.4147,2.4149,5278299964.0
2007-08-15 13:35:00,2.4149,2.4154,2.414,2.4154,7651099938.0
2007-08-15 13:40:00,2.4154,2.4158,2.4148,2.4156,4385699980.0
2007-08-15 13:45:00,2.4156,2.4174,2.4156,2.4171,4341799990.0
2007-08-15 13:50:00,2.4171,2.4185,2.4169,2.4169,5034899964.0
2007-08-15 13:55:00,2.41685,2.4169,2.416,2.4166,4728300001.0
2007-08-15 14:00:00,2.4166,2.4183,2.4166,2.418,6258299986.0
2007-08-15 14:05:00,2.418,2.4183,2.4173,2.4174,4086999979.0
2007-08-15 14:10:00,2.4174,2.418,2.41685,2.41795,5407699984.0
2007-08-15 14:15:00,2.41795,2.4189,2.4172,2.4185,4483599970.0
2007-08-15 14:20:00,2.4184,2.4194,2.4179,2.4181,6438499955.0
2007-08-15 14:25:00,2.418,2.41825,2.4172,2.4172,4149200016.0
2007-08-15 14:30:00,2.4178,2.41835,2.41695,2.4177,5524499995.0
2007-08-15 14:35:00,2.4177,2.4187,2.4172,2.41825,6637999987.0
2007-08-15 14:40:00,2.41825,2.41835,2.4173,2.4178,4104600016.0
2007-08-15 14:45:00,2.4178,2.41875,2.4178,2.418,5300399993.0
2007-08-15 14:50:00,2.418,2.41825,2.4161,2.4161,5287100011.0
2007-08-15 14:55:00,2.4161,2.4181,2.4161,2.4176,6510400004.0
2007-08-15 15:00:00,2.4176,2.41925,2.4164,2.4186,6066099999.0
2007-08-15 15:05:00,2.4186,2.4199,2.4185,2.4196,6621699990.0
2007-08-15 15:10:00,2.4196,2.42145,2.4195,2.4214,5440999988.0
2007-08-15 15:15:00,2.4214,2.4214,2.4197,2.4207,4606699999.0
2007-08-15 15:20:00,2.4207,2.421,2.42,2.4203,4364299998.0
2007-08-15 15:25:00,2.4202,2.4215,2.4201,2.421,5034299983.0
2007-08-15 15:30:00,2.421,2.422,2.4209,2.4213,6149099998.0
2007-08-15 15:35:00,2.4213,2.4219,2.4207,2.4209,5258500000.0
2007-08-15 15:40:00,2.4209,2.421,2.4195,2.4208,7665899963.0
2007-08-15 15:45:00,2.4208,2.4224,2.4206,2.422,6775599982.0
2007-08-15 15:50:00,2.4221,2.4257,2.4217,2.4256,6914199993.0
2007-08-15 15:55:00,2.4256,2.427,2.42415,2.42425,6748900008.0
2007-08-15 16:00:00,2.42435,2.4259,2.4236,2.42515,6270600003.0
2007-08-15 16:05:00,2.425,2.426,2.4244,2.4255,7079899997.0
2007-08-15 16:10:00,2.4255,2.4271,2.4247,2.4264,7071800062.0
2007-08-15 16:15:00,2.4264,2.4275,2.4252,2.4252,6342899987.0
2007-08-15 16:20:00,2.4253,2.4275,2.4253,2.4274,5928400008.0
2007-08-15 16:25:00,2.4272,2.4276,2.4264,2.4272,6355200022.0
2007-08-15 16:30:00,2.4271,2.429,2.427,2.4273,8541999981.0
2007-08-15 16:35:00,2.4272,2.4274,2.4257,2.4259,6674499946.0
2007-08-15 16:40:00,2.4259,2.4264,2.4253,2.4261,6663899985.0
2007-08-15 16:45:00,2.4262,2.42725,2.4254,2.4266,6178299971.0
2007-08-15 16:50:00,2.4266,2.4274,2.4259,2.4263,4474299970.0
2007-08-15 16:55:00,2.4263,2.42665,2.4238,2.4241,6009099984.0
2007-08-15 17:00:00,2.4241,2.4255,2.4238,2.4247,6429999966.0
2007-08-15 17:05:00,2.4247,2.42695,2.42445,2.42595,5914100000.0
2007-08-15 17:10:00,2.426,2.42745,2.4257,2.4274,5377000003.0
2007-08-15 17:15:00,2.4274,2.4286,2.4273,2.42785,4243599993.0
2007-08-15 17:20:00,2.4278,2.42865,2.4275,2.42825,3529899997.0
2007-08-15 17:25:00,2.4282,2.4295,2.42815,2.4294,3189999998.0
2007-08-15 17:30:00,2.4294,2.4298,2.4282,2.4284,4132600004.0
2007-08-15 17:35:00,2.4284,2.4291,2.4275,2.4276,5048899999.0
2007-08-15 17:40:00,2.42755,2.4283,2.42735,2.42745,4197900003.0
2007-08-15 17:45:00,2.4275,2.42765,2.4267,2.4269,2551500002.0
2007-08-15 17:50:00,2.4269,2.4272,2.4262,2.4268,3129100002.0
2007-08-15 17:55:00,2.4268,2.42725,2.42615,2.4264,3883500004.0
2007-08-15 18:00:00,2.4264,2.42735,2.4262,2.4271,2642699986.0
2007-08-15 18:05:00,2.4271,2.4286,2.4268,2.42825,1771999998.0
2007-08-15 18:10:00,2.4282,2.42825,2.4275,2.42785,1498599996.0
2007-08-15 18:15:00,2.42785,2.4294,2.4276,2.4291,1711200000.0
2007-08-15 18:20:00,2.4292,2.4292,2.4282,2.4282,919000000.0
2007-08-15 18:25:00,2.4283,2.4285,2.427,2.42735,2431599993.0
2007-08-15 18:30:00,2.42735,2.4274,2.4261,2.4267,3002200003.0
2007-08-15 18:35:00,2.4268,2.4278,2.4267,2.4273,1791999998.0
2007-08-15 18:40:00,2.4274,2.4287,2.4274,2.4285,1158100000.0
2007-08-15 18:45:00,2.4285,2.4296,2.4281,2.4286,3476100003.0
2007-08-15 18:50:00,2.4285,2.4296,2.4284,2.4284,2365099998.0
2007-08-15 18:55:00,2.4285,2.42865,2.428,2.4284,1055600002.0
2007-08-15 19:00:00,2.4281,2.4287,2.4274,2.4284,2712099996.0
2007-08-15 19:05:00,2.4285,2.429,2.4282,2.4287,2506099996.0
2007-08-15 19:10:00,2.4287,2.4292,2.42835,2.429,2545899998.0
2007-08-15 19:15:00,2.429,2.4299,2.429,2.4295,1699599999.0
2007-08-15 19:20:00,2.4297,2.4299,2.42935,2.4297,658300000.0
2007-08-15 19:25:00,2.4297,2.43025,2.4294,2.4297,1628900000.0
2007-08-15 19:30:00,2.42965,2.4315,2.4296,2.4309,1084500000.0
2007-08-15 19:35:00,2.4309,2.4313,2.4306,2.4313,911400000.0
2007-08-15 19:40:00,2.4313,2.4315,2.4306,2.43135,1721700000.0
2007-08-15 19:45:00,2.43135,2.43245,2.431,2.4322,2420300002.0
2007-08-15 19:50:00,2.4322,2.43315,2.432,2.4329,3156200001.0
2007-08-15 19:55:00,2.4329,2.4329,2.4314,2.4317,2422299999.0
2007-08-15 20:00:00,2.43165,2.4326,2.4316,2.4323,1584000004.0
2007-08-15 20:05:00,2.4323,2.4323,2.431,2.43145,1935799997.0
2007-08-15 20:10:00,2.43145,2.43145,2.4304,2.4308,2181400003.0
2007-08-15 20:15:00,2.4309,2.4314,2.43035,2.4307,2100599999.0
2007-08-15 20:20:00,2.4307,2.43095,2.4305,2.4305,791000003.0
2007-08-15 20:25:00,2.4305,2.4316,2.4297,2.43065,1603900000.0
2007-08-15 20:30:00,2.4306,2.4314,2.4306,2.4312,956100000.0
2007-08-15 20:35:00,2.43125,2.43125,2.4303,2.4307,2056700001.0
2007-08-15 20:40:00,2.4306,2.4316,2.4305,2.4305,1137299999.0
2007-08-15 20:45:00,2.4305,2.431,2.42915,2.4292,2241199999.0
2007-08-15 20:50:00,2.4293,2.43045,2.4292,2.4298,2615999996.0
2007-08-15 20:55:00,2.4298,2.43075,2.42955,2.42985,2091000001.0
2007-08-15 21:00:00,2.4297,2.42975,2.4281,2.42845,2192500001.0
2007-08-15 21:05:00,2.4285,2.4288,2.428,2.4285,1207000000.0
2007-08-15 21:10:00,2.4285,2.4296,2.4268,2.4291,2088099999.0
2007-08-15 21:15:00,2.4291,2.4293,2.4277,2.4285,1675800000.0
2007-08-15 21:20:00,2.4285,2.42885,2.4276,2.4285,1431200001.0
2007-08-15 21:25:00,2.4284,2.429,2.4281,2.4282,1128900000.0
2007-08-15 21:30:00,2.4282,2.4282,2.427,2.4274,1272399999.0
2007-08-15 21:35:00,2.4274,2.42785,2.42665,2.42665,1371100000.0
2007-08-15 21:40:00,2.4267,2.4272,2.4259,2.4263,1814800000.0
2007-08-15 21:45:00,2.4263,2.4271,2.426,2.42645,2042500002.0
2007-08-15 21:50:00,2.42645,2.4266,2.4249,2.4255,1561800000.0
2007-08-15 21:55:00,2.4255,2.4257,2.4247,2.42515,1243900004.0
2007-08-15 22:00:00,2.42515,2.42675,2.42515,2.4266,2555200004.0
2007-08-15 22:05:00,2.42665,2.42695,2.426,2.4262,954300000.0
2007-08-15 22:10:00,2.4262,2.4263,2.42555,2.42615,850300000.0
2007-08-15 22:15:00,2.42615,2.4267,2.4259,2.4265,842600001.0
2007-08-15 22:20:00,2.4265,2.42695,2.4263,2.4268,891500002.0
2007-08-15 22:25:00,2.4268,2.4272,2.426,2.4272,772800000.0
2007-08-15 22:30:00,2.4272,2.4272,2.4267,2.427,265000000.0
2007-08-15 22:35:00,2.427,2.4272,2.4265,2.4268,1204599998.0
2007-08-15 22:40:00,2.42675,2.427,2.4257,2.4257,956300004.0
2007-08-15 22:45:00,2.4258,2.4264,2.4245,2.425,1581100000.0
2007-08-15 22:50:00,2.4249,2.425,2.4232,2.4246,1587700000.0
2007-08-15 22:55:00,2.4246,2.4251,2.4237,2.4241,1262500000.0
2007-08-15 23:00:00,2.4242,2.4248,2.4232,2.4236,779300000.0
2007-08-15 23:05:00,2.4236,2.425,2.4232,2.4246,973000000.0
2007-08-15 23:10:00,2.4246,2.4252,2.42415,2.42415,833500000.0
2007-08-15 23:15:00,2.4241,2.42455,2.4236,2.4236,1067299995.0
2007-08-15 23:20:00,2.4238,2.42405,2.4229,2.42305,1374700000.0
2007-08-15 23:25:00,2.423,2.4238,2.4224,2.42345,1539100000.0
2007-08-15 23:30:00,2.42345,2.42345,2.4224,2.4226,625700000.0
2007-08-15 23:35:00,2.42265,2.42285,2.4218,2.42215,1037500000.0
2007-08-15 23:40:00,2.4218,2.4224,2.42115,2.42235,781600000.0
2007-08-15 23:45:00,2.42235,2.4229,2.4211,2.4218,696500000.0
2007-08-15 23:50:00,2.42175,2.4219,2.4211,2.4211,471200000.0
2007-08-15 23:55:00,2.4212,2.4221,2.4209,2.4216,705700000.0
2007-08-16 00:00:00,2.4217,2.4217,2.4208,2.4214,981300000.0
2007-08-16 00:05:00,2.4214,2.4221,2.4213,2.4217,268800000.0
2007-08-16 00:10:00,2.4217,2.4224,2.4213,2.422,641500000.0
2007-08-16 00:15:00,2.422,2.4234,2.4219,2.4231,1648399998.0
2007-08-16 00:20:00,2.423,2.4231,2.4222,2.4224,862300001.0
2007-08-16 00:25:00,2.4224,2.4227,2.422,2.4222,412500000.0
2007-08-16 00:30:00,2.4222,2.4224,2.4219,2.4219,173700001.0
2007-08-16 00:35:00,2.4219,2.4221,2.42145,2.4219,570800000.0
2007-08-16 00:40:00,2.4219,2.4219,2.4214,2.4214,386600000.0
2007-08-16 00:45:00,2.4216,2.4219,2.4213,2.4214,725699999.0
2007-08-16 00:50:00,2.4214,2.42175,2.4209,2.4213,930300001.0
2007-08-16 00:55:00,2.4213,2.4217,2.4203,2.42125,832100000.0
2007-08-16 01:00:00,2.4213,2.422,2.4204,2.4209,1576800002.0
2007-08-16 01:05:00,2.4209,2.4216,2.4206,2.4208,1216300000.0
2007-08-16 01:10:00,2.4208,2.4214,2.4201,2.4214,943600004.0
2007-08-16 01:15:00,2.4214,2.42245,2.4212,2.4217,1008500003.0
2007-08-16 01:20:00,2.4218,2.4228,2.42175,2.4219,834900000.0
2007-08-16 01:25:00,2.4219,2.4228,2.4217,2.4223,749900001.0
2007-08-16 01:30:00,2.4224,2.4225,2.4221,2.4225,602800001.0
2007-08-16 01:35:00,2.4225,2.42315,2.4221,2.4222,336500000.0
2007-08-16 01:40:00,2.4223,2.42245,2.4217,2.42235,747799998.0
2007-08-16 01:45:00,2.4223,2.42305,2.4221,2.4227,857000000.0
2007-08-16 01:50:00,2.42275,2.4229,2.4219,2.4223,1177400000.0
2007-08-16 01:55:00,2.4223,2.42275,2.42165,2.4224,932900000.0
2007-08-16 02:00:00,2.4224,2.4228,2.422,2.42245,837400000.0
2007-08-16 02:05:00,2.42245,2.423,2.4219,2.4226,977300000.0
2007-08-16 02:10:00,2.4226,2.4242,2.4221,2.4242,1968600001.0
2007-08-16 02:15:00,2.4242,2.4242,2.42145,2.422,2112600001.0
2007-08-16 02:20:00,2.4219,2.4226,2.4217,2.4225,1572199995.0
2007-08-16 02:25:00,2.4225,2.4225,2.4205,2.421,1650099999.0
2007-08-16 02:30:00,2.421,2.422,2.4203,2.4217,1677000000.0
2007-08-16 02:35:00,2.4217,2.4227,2.4202,2.4205,1401600001.0
2007-08-16 02:40:00,2.4205,2.4217,2.4203,2.4213,1604500004.0
2007-08-16 02:45:00,2.4213,2.4227,2.4213,2.42165,1559300000.0
2007-08-16 02:50:00,2.4216,2.4228,2.4216,2.4223,1057600000.0
2007-08-16 02:55:00,2.4223,2.4232,2.4223,2.42315,1427700000.0
2007-08-16 03:00:00,2.42315,2.42405,2.4228,2.42325,1125299999.0
2007-08-16 03:05:00,2.42325,2.4235,2.42175,2.422,1675500002.0
2007-08-16 03:10:00,2.422,2.42265,2.4217,2.4225,1353600002.0
2007-08-16 03:15:00,2.4225,2.4231,2.4217,2.42295,1639600001.0
2007-08-16 03:20:00,2.4229,2.42385,2.4226,2.42365,1214099999.0
2007-08-16 03:25:00,2.4236,2.42365,2.4227,2.4227,818100000.0
2007-08-16 03:30:00,2.4227,2.423,2.4221,2.4222,1019300002.0
2007-08-16 03:35:00,2.4222,2.42265,2.4219,2.42215,1083499998.0
2007-08-16 03:40:00,2.42215,2.4224,2.4216,2.4221,563600000.0
2007-08-16 03:45:00,2.4221,2.42305,2.4218,2.42275,703400000.0
2007-08-16 03:50:00,2.4228,2.42295,2.4221,2.4222,841200000.0
2007-08-16 03:55:00,2.42255,2.42265,2.42135,2.42135,725500000.0
2007-08-16 04:00:00,2.42135,2.42155,2.4211,2.4214,490300000.0
2007-08-16 04:05:00,2.4214,2.42295,2.4214,2.4228,880400001.0
2007-08-16 04:10:00,2.4228,2.4233,2.42245,2.4227,619600000.0
2007-08-16 04:15:00,2.4228,2.4238,2.4222,2.4223,1348199999.0
2007-08-16 04:20:00,2.42215,2.4234,2.42215,2.42245,361100000.0
2007-08-16 04:25:00,2.4222,2.424,2.4222,2.4237,994500001.0
2007-08-16 04:30:00,2.4237,2.42435,2.4233,2.4238,1473400000.0
2007-08-16 04:35:00,2.4238,2.424,2.4232,2.4237,1087900002.0
2007-08-16 04:40:00,2.4237,2.4237,2.4229,2.4232,637800000.0
2007-08-16 04:45:00,2.4231,2.42375,2.4229,2.4235,1054600001.0
2007-08-16 04:50:00,2.4235,2.4243,2.4234,2.4243,595500000.0
2007-08-16 04:55:00,2.4242,2.4247,2.4233,2.424,847000000.0
2007-08-16 05:00:00,2.424,2.4242,2.4223,2.4229,1087800000.0
2007-08-16 05:05:00,2.4228,2.423,2.4216,2.42175,1868000000.0
2007-08-16 05:10:00,2.4217,2.423,2.4214,2.4224,1942700000.0
2007-08-16 05:15:00,2.4224,2.4231,2.42205,2.4222,1955900003.0
2007-08-16 05:20:00,2.4222,2.42255,2.4207,2.4213,1279400000.0
2007-08-16 05:25:00,2.4214,2.422,2.42025,2.4217,1956200001.0
2007-08-16 05:30:00,2.4217,2.4234,2.42165,2.4233,1847200000.0
2007-08-16 05:35:00,2.42325,2.4237,2.4194,2.42,2932499998.0
2007-08-16 05:40:00,2.42,2.4211,2.4178,2.4208,4543600009.0
2007-08-16 05:45:00,2.4208,2.4219,2.4202,2.4208,2344699998.0
2007-08-16 05:50:00,2.4208,2.4225,2.42,2.42045,2298600001.0
2007-08-16 05:55:00,2.42035,2.4216,2.4196,2.42125,3612199998.0
2007-08-16 06:00:00,2.4212,2.42325,2.4205,2.4217,2564100001.0
2007-08-16 06:05:00,2.4217,2.4224,2.4207,2.4215,2067000001.0
2007-08-16 06:10:00,2.4215,2.4233,2.4212,2.4224,2223900001.0
2007-08-16 06:15:00,2.4224,2.4239,2.422,2.4227,1243600000.0
2007-08-16 06:20:00,2.4227,2.4233,2.42195,2.42195,1068600000.0
2007-08-16 06:25:00,2.42195,2.42225,2.4205,2.421,2434499999.0
2007-08-16 06:30:00,2.4208,2.4229,2.4205,2.4218,1179300000.0
2007-08-16 06:35:00,2.4218,2.4247,2.4215,2.42465,1955099999.0
2007-08-16 06:40:00,2.4247,2.4254,2.4214,2.4218,2213100001.0
2007-08-16 06:45:00,2.4219,2.42245,2.4202,2.4206,1880300000.0
2007-08-16 06:50:00,2.4205,2.4214,2.4202,2.4209,1320700008.0
2007-08-16 06:55:00,2.4209,2.4217,2.4196,2.4214,1438300001.0
2007-08-16 07:00:00,2.4214,2.4227,2.4207,2.421,1268899998.0
2007-08-16 07:05:00,2.421,2.4218,2.42,2.42,1341800001.0
2007-08-16 07:10:00,2.42,2.42095,2.4198,2.4202,1594200000.0
2007-08-16 07:15:00,2.4202,2.4202,2.419,2.4199,897300000.0
2007-08-16 07:20:00,2.4199,2.4206,2.4186,2.4201,1643600000.0
2007-08-16 07:25:00,2.4203,2.4204,2.4186,2.4187,1041100000.0
2007-08-16 07:30:00,2.4184,2.4194,2.4181,2.4189,1535899998.0
2007-08-16 07:35:00,2.419,2.41985,2.4186,2.4191,1356799999.0
2007-08-16 07:40:00,2.4193,2.4205,2.4188,2.42035,1289200000.0
2007-08-16 07:45:00,2.42035,2.4215,2.42,2.4211,2206700000.0
2007-08-16 07:50:00,2.421,2.422,2.4192,2.4192,2349699997.0
2007-08-16 07:55:00,2.4192,2.4195,2.4181,2.419,2567999997.0
2007-08-16 08:00:00,2.4189,2.4197,2.4183,2.4196,2044300001.0
2007-08-16 08:05:00,2.4196,2.4212,2.4195,2.42,1693500004.0
2007-08-16 08:10:00,2.42,2.42,2.4184,2.4189,1430200000.0
2007-08-16 08:15:00,2.419,2.4196,2.4176,2.4189,2101099999.0
2007-08-16 08:20:00,2.4189,2.419,2.4172,2.4174,1906900000.0
2007-08-16 08:25:00,2.4174,2.4179,2.4162,2.4162,2031300000.0
2007-08-16 08:30:00,2.4163,2.4167,2.4143,2.41505,4882299995.0
2007-08-16 08:35:00,2.4151,2.4167,2.4148,2.4161,3853899959.0
2007-08-16 08:40:00,2.4161,2.4168,2.4153,2.4164,3973999995.0
2007-08-16 08:45:00,2.4164,2.4168,2.4152,2.4161,4671399951.0
2007-08-16 08:50:00,2.4161,2.4162,2.4148,2.4155,3979199999.0
2007-08-16 08:55:00,2.4154,2.4157,2.413,2.4135,4889499982.0
2007-08-16 09:00:00,2.4135,2.4137,2.4097,2.41275,6668499955.0
2007-08-16 09:05:00,2.41275,2.4131,2.4117,2.4121,4579299983.0
2007-08-16 09:10:00,2.4121,2.4147,2.4119,2.4147,4393300001.0
2007-08-16 09:15:00,2.4147,2.4167,2.414,2.4156,3056500002.0
2007-08-16 09:20:00,2.4156,2.4162,2.41475,2.415,3668199993.0
2007-08-16 09:25:00,2.415,2.4156,2.4139,2.4142,3684200001.0
2007-08-16 09:30:00,2.4142,2.4152,2.4141,2.4144,4679399998.0
2007-08-16 09:35:00,2.4144,2.4154,2.4142,2.4147,3437800005.0
2007-08-16 09:40:00,2.4146,2.416,2.4143,2.416,4788299981.0
2007-08-16 09:45:00,2.416,2.4174,2.4155,2.4157,4655399999.0
2007-08-16 09:50:00,2.4157,2.4171,2.4155,2.4162,5589299988.0
2007-08-16 09:55:00,2.4162,2.4163,2.4151,2.4152,2142000000.0
2007-08-16 10:00:00,2.4152,2.41615,2.4149,2.41605,5614599986.0
2007-08-16 10:05:00,2.41605,2.4164,2.4155,2.416,4717699998.0
2007-08-16 10:10:00,2.416,2.4164,2.4146,2.4152,5922299976.0
2007-08-16 10:15:00,2.4152,2.4153,2.4138,2.41385,6691299976.0
2007-08-16 10:20:00,2.4138,2.4141,2.4128,2.4134,8544599992.0
2007-08-16 10:25:00,2.4134,2.4147,2.412,2.4138,7517599995.0
2007-08-16 10:30:00,2.414,2.4181,2.414,2.41505,5883099987.0
2007-08-16 10:35:00,2.415,2.4158,2.4143,2.41515,3762299998.0
2007-08-16 10:40:00,2.4153,2.4159,2.4143,2.4153,3759200000.0
2007-08-16 10:45:00,2.4153,2.4157,2.4128,2.4134,4516000004.0
2007-08-16 10:50:00,2.4134,2.41415,2.4129,2.41295,3745499999.0
2007-08-16 10:55:00,2.413,2.4137,2.41265,2.413,2806200001.0
2007-08-16 11:00:00,2.413,2.4143,2.413,2.4136,3322499995.0
2007-08-16 11:05:00,2.4137,2.41435,2.4129,2.41405,2233899987.0
2007-08-16 11:10:00,2.414,2.41435,2.4129,2.4129,2196899989.0
2007-08-16 11:15:00,2.4132,2.4141,2.4122,2.4141,3366799999.0
2007-08-16 11:20:00,2.4141,2.4145,2.4132,2.4133,2726399999.0
2007-08-16 11:25:00,2.4132,2.414,2.4126,2.4126,2780900002.0
2007-08-16 11:30:00,2.4126,2.4135,2.412,2.4134,2798300000.0
2007-08-16 11:35:00,2.4135,2.41495,2.4135,2.41455,1908299999.0
2007-08-16 11:40:00,2.41455,2.4148,2.412,2.41205,3090799998.0
2007-08-16 11:45:00,2.41205,2.4126,2.4093,2.4098,3515099997.0
2007-08-16 11:50:00,2.4098,2.4122,2.40965,2.41205,4469600001.0
2007-08-16 11:55:00,2.41205,2.4125,2.4113,2.4123,3850199997.0
2007-08-16 12:00:00,2.4123,2.41315,2.4114,2.412,4532500000.0
2007-08-16 12:05:00,2.412,2.41235,2.4112,2.41225,3105999996.0
2007-08-16 12:10:00,2.4123,2.4124,2.4088,2.4095,5290099984.0
2007-08-16 12:15:00,2.4095,2.4125,2.4085,2.41105,6280199997.0
2007-08-16 12:20:00,2.411,2.4125,2.4103,2.41185,4762399993.0
2007-08-16 12:25:00,2.4118,2.4128,2.4102,2.411,3613099996.0
2007-08-16 12:30:00,2.4109,2.4112,2.4056,2.4057,6790299980.0
2007-08-16 12:35:00,2.4057,2.41,2.4052,2.4087,8392700006.0
2007-08-16 12:40:00,2.4086,2.4102,2.4076,2.4079,6102300001.0
2007-08-16 12:45:00,2.408,2.4094,2.40475,2.4094,6447199999.0
2007-08-16 12:50:00,2.4094,2.4128,2.4085,2.4089,6331199999.0
2007-08-16 12:55:00,2.4089,2.4124,2.408,2.4098,6974600001.0
2007-08-16 13:00:00,2.4099,2.4114,2.4088,2.4099,6429699991.0
2007-08-16 13:05:00,2.4099,2.4112,2.4079,2.4106,4521600000.0
2007-08-16 13:10:00,2.4104,2.41125,2.4097,2.4101,4541500003.0
2007-08-16 13:15:00,2.4099,2.41035,2.40815,2.4099,3805100001.0
2007-08-16 13:20:00,2.4099,2.4117,2.4093,2.4108,3744200004.0
2007-08-16 13:25:00,2.4109,2.4124,2.4102,2.4103,4042599988.0
2007-08-16 13:30:00,2.4103,2.4117,2.4085,2.4116,5118599992.0
2007-08-16 13:35:00,2.4116,2.4118,2.40985,2.4115,4975299999.0
2007-08-16 13:40:00,2.4115,2.4124,2.4107,2.4117,5667500009.0
2007-08-16 13:45:00,2.4117,2.4121,2.4108,2.4113,4041700001.0
2007-08-16 13:50:00,2.4114,2.4117,2.4107,2.4111,5158999998.0
2007-08-16 13:55:00,2.4111,2.4119,2.4105,2.4118,5581199999.0
2007-08-16 14:00:00,2.4121,2.4134,2.4116,2.4116,5192299985.0
2007-08-16 14:05:00,2.4116,2.413,2.4107,2.4117,6318299993.0
2007-08-16 14:10:00,2.4116,2.4129,2.4105,2.4126,5786000004.0
2007-08-16 14:15:00,2.4126,2.4126,2.4116,2.4124,4164000005.0
2007-08-16 14:20:00,2.4123,2.413,2.4113,2.4117,4761099987.0
2007-08-16 14:25:00,2.4117,2.4152,2.4116,2.4146,4770400012.0
2007-08-16 14:30:00,2.4145,2.4171,2.4133,2.4168,6420299977.0
2007-08-16 14:35:00,2.4167,2.4171,2.4151,2.417,5161999986.0
2007-08-16 14:40:00,2.417,2.4174,2.4157,2.41625,4714600000.0
2007-08-16 14:45:00,2.4162,2.4175,2.4156,2.4173,7349099988.0
2007-08-16 14:50:00,2.4171,2.4178,2.41575,2.4177,5414399997.0
2007-08-16 14:55:00,2.4176,2.4191,2.4166,2.4175,6700100023.0
2007-08-16 15:00:00,2.4173,2.4178,2.4163,2.4165,4462000014.0
2007-08-16 15:05:00,2.4165,2.417,2.4146,2.4169,5391699986.0
2007-08-16 15:10:00,2.4169,2.4174,2.4162,2.41685,5351899998.0
2007-08-16 15:15:00,2.4169,2.4169,2.4149,2.4159,3495999992.0
2007-08-16 15:20:00,2.416,2.4172,2.4153,2.4157,4288899999.0
2007-08-16 15:25:00,2.4157,2.4181,2.4156,2.4167,5273700006.0
2007-08-16 15:30:00,2.4166,2.418,2.416,2.4171,4937300007.0
2007-08-16 15:35:00,2.4171,2.4181,2.41345,2.416,6552099983.0
2007-08-16 15:40:00,2.416,2.4167,2.4149,2.4163,4370300000.0
2007-08-16 15:45:00,2.4163,2.4177,2.4154,2.4177,6054599986.0
2007-08-16 15:50:00,2.4177,2.4188,2.4168,2.4187,5262700017.0
2007-08-16 15:55:00,2.4187,2.4199,2.4179,2.4185,5304200001.0
2007-08-16 16:00:00,2.41855,2.4192,2.4171,2.418,6338699988.0
2007-08-16 16:05:00,2.41775,2.4183,2.4171,2.4178,5326499995.0
2007-08-16 16:10:00,2.4177,2.4187,2.4167,2.4183,5344999992.0
2007-08-16 16:15:00,2.4183,2.4188,2.416,2.4166,5496099999.0
2007-08-16 16:20:00,2.4165,2.4167,2.4146,2.4153,5030000012.0
2007-08-16 16:25:00,2.4153,2.4163,2.4125,2.4126,6598300001.0
2007-08-16 16:30:00,2.4127,2.414,2.4119,2.4135,5576899993.0
2007-08-16 16:35:00,2.4134,2.4147,2.4128,2.4141,7105099972.0
2007-08-16 16:40:00,2.4142,2.416,2.4137,2.4159,6524999966.0
2007-08-16 16:45:00,2.4159,2.4175,2.4155,2.4169,6588799958.0
2007-08-16 16:50:00,2.4169,2.4179,2.4169,2.4178,7114899978.0
2007-08-16 16:55:00,2.4178,2.4178,2.414,2.414,6700299970.0
2007-08-16 17:00:00,2.4142,2.4148,2.4126,2.4145,7866799921.0
2007-08-16 17:05:00,2.4144,2.4161,2.4144,2.4151,5863999975.0
2007-08-16 17:10:00,2.4154,2.4155,2.4141,2.4148,6128899968.0
2007-08-16 17:15:00,2.4147,2.4168,2.4143,2.4163,6696899992.0
2007-08-16 17:20:00,2.4163,2.4163,2.4143,2.4146,8158300011.0
2007-08-16 17:25:00,2.4144,2.4156,2.4143,2.415,7040099977.0
2007-08-16 17:30:00,2.41485,2.4152,2.4139,2.4143,3230800004.0
2007-08-16 17:35:00,2.4143,2.41535,2.4132,2.415,2701200000.0
2007-08-16 17:40:00,2.415,2.416,2.4148,2.4154,2783099996.0
2007-08-16 17:45:00,2.4153,2.4155,2.4141,2.4145,2837799997.0
2007-08-16 17:50:00,2.4147,2.4157,2.4137,2.415,3837399995.0
2007-08-16 17:55:00,2.4146,2.4159,2.4145,2.4147,3793200002.0
2007-08-16 18:00:00,2.4147,2.4151,2.4124,2.41355,3502700006.0
2007-08-16 18:05:00,2.4131,2.414,2.4073,2.4088,4321399999.0
2007-08-16 18:10:00,2.4085,2.4123,2.4085,2.4115,5197000001.0
2007-08-16 18:15:00,2.4115,2.41235,2.4101,2.41055,3582800005.0
2007-08-16 18:20:00,2.41055,2.4119,2.4095,2.4109,4398900008.0
2007-08-16 18:25:00,2.4109,2.412,2.4105,2.4115,3565100001.0
2007-08-16 18:30:00,2.4115,2.4121,2.4094,2.4118,4170299997.0
2007-08-16 18:35:00,2.412,2.4126,2.41,2.4107,3508999998.0
2007-08-16 18:40:00,2.4106,2.4106,2.4055,2.4063,5995700000.0
2007-08-16 18:45:00,2.4062,2.4076,2.4032,2.4046,5771600003.0
2007-08-16 18:50:00,2.4046,2.406,2.4027,2.403,4816800008.0
2007-08-16 18:55:00,2.403,2.4032,2.3992,2.3999,6646499995.0
2007-08-16 19:00:00,2.3997,2.4061,2.3992,2.4061,4745200007.0
2007-08-16 19:05:00,2.4061,2.4061,2.4024,2.4027,2904700000.0
2007-08-16 19:10:00,2.4027,2.4057,2.4026,2.4053,2542800002.0
2007-08-16 19:15:00,2.4052,2.4075,2.4045,2.4072,3936900007.0
2007-08-16 19:20:00,2.4072,2.4084,2.404,2.4047,3266599999.0
2007-08-16 19:25:00,2.4046,2.4053,2.4027,2.4031,3916599996.0
2007-08-16 19:30:00,2.4032,2.4048,2.4024,2.4027,4090699996.0
2007-08-16 19:35:00,2.4027,2.40705,2.4025,2.4066,4611000000.0
2007-08-16 19:40:00,2.4066,2.4087,2.4062,2.4084,3621699999.0
2007-08-16 19:45:00,2.4083,2.4084,2.4049,2.4058,4617100002.0
2007-08-16 19:50:00,2.4058,2.4083,2.4052,2.4066,4410400003.0
2007-08-16 19:55:00,2.4066,2.4092,2.4066,2.4087,3789099999.0
2007-08-16 20:00:00,2.4087,2.4092,2.4066,2.4092,3240500003.0
2007-08-16 20:05:00,2.4092,2.4092,2.4072,2.4079,3074299999.0
2007-08-16 20:10:00,2.4079,2.4094,2.4068,2.409,2787600002.0
2007-08-16 20:15:00,2.409,2.4109,2.4075,2.40975,4033300001.0
2007-08-16 20:20:00,2.4099,2.4102,2.4044,2.406,3574500000.0
2007-08-16 20:25:00,2.4063,2.408,2.4062,2.4073,3128600000.0
2007-08-16 20:30:00,2.4073,2.4075,2.4041,2.4064,4827300003.0
2007-08-16 20:35:00,2.4064,2.4076,2.4055,2.4069,3124200000.0
2007-08-16 20:40:00,2.4069,2.4069,2.4057,2.4064,2058700006.0
2007-08-16 20:45:00,2.4065,2.40865,2.4063,2.4082,2468999997.0
2007-08-16 20:50:00,2.4082,2.4085,2.4055,2.4055,3086099996.0
2007-08-16 20:55:00,2.4055,2.4065,2.4038,2.404,2297000000.0
2007-08-16 21:00:00,2.404,2.4054,2.4033,2.4049,2805200002.0
2007-08-16 21:05:00,2.4049,2.4049,2.4021,2.4025,2292800000.0
2007-08-16 21:10:00,2.4025,2.404,2.4011,2.4033,2914600000.0
2007-08-16 21:15:00,2.4029,2.4051,2.4017,2.4034,2871500001.0
2007-08-16 21:20:00,2.4034,2.4042,2.4027,2.404,3065600002.0
2007-08-16 21:25:00,2.404,2.406,2.4027,2.4059,1842200000.0
2007-08-16 21:30:00,2.40585,2.4066,2.404,2.405,2496700000.0
2007-08-16 21:35:00,2.405,2.4065,2.4047,2.4053,2368300001.0
2007-08-16 21:40:00,2.40525,2.4075,2.4044,2.407,2965600006.0
2007-08-16 21:45:00,2.4069,2.4108,2.4057,2.4106,3791500000.0
2007-08-16 21:50:00,2.4106,2.411,2.4082,2.4092,3913000000.0
2007-08-16 21:55:00,2.4095,2.4123,2.4089,2.4119,2526200000.0
2007-08-16 22:00:00,2.4119,2.4161,2.4119,2.4143,4111399998.0
2007-08-16 22:05:00,2.4147,2.4148,2.4112,2.412,3365200000.0
2007-08-16 22:10:00,2.412,2.4145,2.4113,2.4141,2196300000.0
2007-08-16 22:15:00,2.4142,2.4149,2.4121,2.4142,1973800000.0
2007-08-16 22:20:00,2.4142,2.4149,2.4123,2.413,2499000000.0
2007-08-16 22:25:00,2.413,2.4136,2.4127,2.4132,1455400000.0
2007-08-16 22:30:00,2.4132,2.4134,2.4103,2.4103,987300000.0
2007-08-16 22:35:00,2.4105,2.41195,2.4105,2.4109,1879000001.0
2007-08-16 22:40:00,2.4109,2.4117,2.4105,2.4115,1674099998.0
2007-08-16 22:45:00,2.4115,2.4122,2.4105,2.4114,1372800000.0
2007-08-16 22:50:00,2.4114,2.4124,2.4108,2.4111,1109600000.0
2007-08-16 22:55:00,2.4112,2.4121,2.4102,2.4114,1805100003.0
2007-08-16 23:00:00,2.4114,2.4114,2.4096,2.4102,674700000.0
2007-08-16 23:05:00,2.4104,2.4118,2.4093,2.4116,432100000.0
2007-08-16 23:10:00,2.4116,2.4116,2.4094,2.4109,823500000.0
2007-08-16 23:15:00,2.4109,2.4122,2.4108,2.4114,626400000.0
2007-08-16 23:20:00,2.4115,2.412,2.4106,2.4118,962500000.0
2007-08-16 23:25:00,2.4117,2.4121,2.4108,2.4119,633900001.0
2007-08-16 23:30:00,2.4119,2.4126,2.41095,2.4126,973700000.0
2007-08-16 23:35:00,2.4126,2.4142,2.4119,2.414,1186600000.0
2007-08-16 23:40:00,2.414,2.4152,2.4136,2.4143,1116600000.0
2007-08-16 23:45:00,2.4144,2.4148,2.4133,2.4133,800800000.0
2007-08-16 23:50:00,2.4142,2.4146,2.4124,2.4144,842000000.0
2007-08-16 23:55:00,2.4144,2.4155,2.4138,2.4155,795600000.0
2007-08-17 00:00:00,2.4155,2.4158,2.4149,2.4154,882600000.0
2007-08-17 00:05:00,2.4154,2.4154,2.41455,2.4153,921300000.0
2007-08-17 00:10:00,2.4153,2.4154,2.4149,2.4153,657000000.0
2007-08-17 00:15:00,2.4153,2.4153,2.4141,2.4148,754700000.0
2007-08-17 00:20:00,2.4145,2.4152,2.4143,2.4152,1087200000.0
2007-08-17 00:25:00,2.4152,2.4154,2.4147,2.4154,431100000.0
2007-08-17 00:30:00,2.4154,2.4159,2.4143,2.4148,1108000000.0
2007-08-17 00:35:00,2.4148,2.4149,2.4135,2.4136,788900000.0
2007-08-17 00:40:00,2.4137,2.4146,2.4137,2.4143,675600000.0
2007-08-17 00:45:00,2.4143,2.4149,2.4141,2.4149,470200000.0
2007-08-17 00:50:00,2.4149,2.4155,2.4148,2.4154,509800000.0
2007-08-17 00:55:00,2.4155,2.4156,2.4151,2.4154,294200000.0
2007-08-17 01:00:00,2.4153,2.4155,2.4137,2.4153,1920300000.0
2007-08-17 01:05:00,2.4152,2.4153,2.4143,2.4143,1027900000.0
2007-08-17 01:10:00,2.4143,2.4143,2.4123,2.4128,2688400000.0
2007-08-17 01:15:00,2.4129,2.4134,2.41095,2.4127,2734500000.0
2007-08-17 01:20:00,2.4127,2.4137,2.4116,2.4122,1244100000.0
2007-08-17 01:25:00,2.4123,2.4127,2.412,2.412,963600000.0
2007-08-17 01:30:00,2.4123,2.4128,2.4106,2.4112,1821600000.0
2007-08-17 01:35:00,2.4112,2.4123,2.4106,2.4117,1466800001.0
2007-08-17 01:40:00,2.4118,2.4119,2.4107,2.4116,1133500000.0
2007-08-17 01:45:00,2.4116,2.4121,2.4111,2.4118,1129100000.0
2007-08-17 01:50:00,2.4117,2.413,2.4114,2.4116,1083100000.0
2007-08-17 01:55:00,2.4118,2.4139,2.4115,2.4139,719900000.0
2007-08-17 02:00:00,2.4139,2.4151,2.4136,2.41385,1691200003.0
2007-08-17 02:05:00,2.41385,2.4141,2.4134,2.414,899700000.0
2007-08-17 02:10:00,2.4137,2.415,2.4134,2.4149,725200001.0
2007-08-17 02:15:00,2.415,2.4161,2.4147,2.4159,1566900001.0
2007-08-17 02:20:00,2.4158,2.4163,2.4151,2.4155,925400001.0
2007-08-17 02:25:00,2.41555,2.41605,2.414,2.414,1302900000.0
2007-08-17 02:30:00,2.41415,2.41495,2.4138,2.4144,920100002.0
2007-08-17 02:35:00,2.4144,2.4145,2.4135,2.414,548400000.0
2007-08-17 02:40:00,2.414,2.414,2.4127,2.4132,784200000.0
2007-08-17 02:45:00,2.4132,2.4132,2.4109,2.4121,2890399991.0
2007-08-17 02:50:00,2.4121,2.4134,2.4112,2.4133,1136600000.0
2007-08-17 02:55:00,2.4133,2.4136,2.41165,2.412,1342000000.0
2007-08-17 03:00:00,2.412,2.4124,2.40985,2.4099,2372100000.0
2007-08-17 03:05:00,2.4099,2.4108,2.4099,2.4107,1538599998.0
2007-08-17 03:10:00,2.4107,2.4118,2.4104,2.4112,1770600000.0
2007-08-17 03:15:00,2.41115,2.4117,2.4104,2.41105,1560199999.0
2007-08-17 03:20:00,2.4111,2.4113,2.4088,2.4092,3590199999.0
2007-08-17 03:25:00,2.4094,2.41075,2.4093,2.4096,1069000000.0
2007-08-17 03:30:00,2.4096,2.4103,2.40915,2.4103,774400000.0
2007-08-17 03:35:00,2.4103,2.4113,2.4089,2.4092,2336900000.0
2007-08-17 03:40:00,2.4093,2.4095,2.408,2.408,1327800000.0
2007-08-17 03:45:00,2.4082,2.4095,2.408,2.4095,767900000.0
2007-08-17 03:50:00,2.4095,2.4097,2.4081,2.4087,1180700000.0
2007-08-17 03:55:00,2.4087,2.4108,2.4085,2.4102,1168400000.0
2007-08-17 04:00:00,2.4103,2.4105,2.4095,2.41,1642200001.0
2007-08-17 04:05:00,2.41,2.4107,2.40925,2.41,1689100000.0
2007-08-17 04:10:00,2.41,2.4102,2.409,2.4099,1433300000.0
2007-08-17 04:15:00,2.4101,2.4101,2.4091,2.4093,902700000.0
2007-08-17 04:20:00,2.4093,2.4096,2.4087,2.409,491200000.0
2007-08-17 04:25:00,2.4089,2.4098,2.4083,2.40885,1260900000.0
2007-08-17 04:30:00,2.4091,2.4096,2.4087,2.4089,1047700000.0
2007-08-17 04:35:00,2.4089,2.4091,2.4082,2.4089,438600000.0
2007-08-17 04:40:00,2.4089,2.4094,2.4083,2.4087,541800000.0
2007-08-17 04:45:00,2.4085,2.4089,2.4081,2.4087,731000001.0
2007-08-17 04:50:00,2.4087,2.4091,2.4083,2.4089,423200000.0
2007-08-17 04:55:00,2.4091,2.4093,2.4084,2.4085,407200000.0
2007-08-17 05:00:00,2.4084,2.4091,2.408,2.4083,272100000.0
2007-08-17 05:05:00,2.4083,2.4086,2.4069,2.4072,588399999.0
2007-08-17 05:10:00,2.4072,2.4072,2.4065,2.407,779000000.0
2007-08-17 05:15:00,2.4068,2.4072,2.4064,2.4068,328400000.0
2007-08-17 05:20:00,2.4067,2.4069,2.4061,2.4066,689100000.0
2007-08-17 05:25:00,2.4066,2.4066,2.4061,2.4066,476400001.0
2007-08-17 05:30:00,2.4066,2.4075,2.40605,2.4063,941200001.0
2007-08-17 05:35:00,2.4063,2.4075,2.4052,2.4053,1091400001.0
2007-08-17 05:40:00,2.4053,2.4059,2.4042,2.4052,985600000.0
2007-08-17 05:45:00,2.4051,2.4052,2.4031,2.40355,1860400003.0
2007-08-17 05:50:00,2.4035,2.4046,2.4031,2.4042,1791600000.0
2007-08-17 05:55:00,2.4042,2.4042,2.4028,2.4037,2237900005.0
2007-08-17 06:00:00,2.40375,2.4044,2.4035,2.4039,609800002.0
2007-08-17 06:05:00,2.4039,2.4046,2.4035,2.404,1054400000.0
2007-08-17 06:10:00,2.404,2.40515,2.4021,2.40345,2193599998.0
2007-08-17 06:15:00,2.40335,2.4039,2.4011,2.4013,2681100003.0
2007-08-17 06:20:00,2.4013,2.4029,2.3989,2.4027,3309899998.0
2007-08-17 06:25:00,2.40255,2.4033,2.4016,2.4023,1149800000.0
2007-08-17 06:30:00,2.4023,2.4023,2.3989,2.3993,2172100000.0
2007-08-17 06:35:00,2.3991,2.4005,2.3986,2.3988,1325000000.0
2007-08-17 06:40:00,2.3993,2.4023,2.3989,2.4012,1550600000.0
2007-08-17 06:45:00,2.4011,2.4011,2.4003,2.4003,495300000.0
2007-08-17 06:50:00,2.40035,2.4008,2.3986,2.3986,945600000.0
2007-08-17 06:55:00,2.3987,2.3995,2.3985,2.3991,820900001.0
2007-08-17 07:00:00,2.3992,2.4026,2.3991,2.4026,1417400000.0
2007-08-17 07:05:00,2.4025,2.4039,2.4019,2.4027,2320075002.0
2007-08-17 07:10:00,2.40265,2.4028,2.40085,2.4025,1422000001.0
2007-08-17 07:15:00,2.4026,2.40375,2.4015,2.402,1041600000.0
2007-08-17 07:20:00,2.4019,2.4035,2.4006,2.4013,1383099999.0
2007-08-17 07:25:00,2.4013,2.4035,2.4006,2.40285,1042400000.0
2007-08-17 07:30:00,2.40285,2.4032,2.4021,2.4031,700500000.0
2007-08-17 07:35:00,2.4031,2.4037,2.4015,2.4025,1247800000.0
2007-08-17 07:40:00,2.4025,2.4034,2.402,2.4027,1062400000.0
2007-08-17 07:45:00,2.4028,2.4048,2.4028,2.4033,1073700000.0
2007-08-17 07:50:00,2.4035,2.4039,2.4015,2.4015,1052600001.0
2007-08-17 07:55:00,2.4015,2.4016,2.3986,2.3989,1937600001.0
2007-08-17 08:00:00,2.3989,2.40155,2.39865,2.4009,2467799997.0
2007-08-17 08:05:00,2.4009,2.4018,2.3987,2.3995,2443099998.0
2007-08-17 08:10:00,2.3994,2.4012,2.3994,2.4011,1685300003.0
2007-08-17 08:15:00,2.401,2.4022,2.40045,2.4012,1332500001.0
2007-08-17 08:20:00,2.4011,2.4015,2.3968,2.3971,1454700000.0
2007-08-17 08:25:00,2.3971,2.3977,2.3952,2.396,2159900000.0
2007-08-17 08:30:00,2.3961,2.3968,2.3907,2.392,6570299946.0
2007-08-17 08:35:00,2.3918,2.3925,2.3889,2.3906,6447099969.0
2007-08-17 08:40:00,2.3906,2.3913,2.3869,2.3875,8212999968.0
2007-08-17 08:45:00,2.3876,2.3882,2.3802,2.3857,9479699981.0
2007-08-17 08:50:00,2.3858,2.3868,2.3849,2.3859,5757099970.0
2007-08-17 08:55:00,2.3859,2.3859,2.3813,2.3816,6540999986.0
2007-08-17 09:00:00,2.3816,2.3829,2.3797,2.3805,7928899963.0
2007-08-17 09:05:00,2.3805,2.3814,2.3759,2.3802,7280899986.0
2007-08-17 09:10:00,2.3803,2.3834,2.3788,2.3789,9262000005.0
2007-08-17 09:15:00,2.3792,2.3812,2.3792,2.3796,5490100026.0
2007-08-17 09:20:00,2.3797,2.382,2.3792,2.3809,3447100000.0
2007-08-17 09:25:00,2.3809,2.382,2.3798,2.3805,4979400001.0
2007-08-17 09:30:00,2.3805,2.3845,2.3804,2.3837,5849099999.0
2007-08-17 09:35:00,2.3837,2.3841,2.3828,2.3831,3017599998.0
2007-08-17 09:40:00,2.3831,2.3884,2.383,2.3876,5689599999.0
2007-08-17 09:45:00,2.3873,2.3885,2.3865,2.3876,3813400002.0
2007-08-17 09:50:00,2.3875,2.3878,2.3831,2.3832,3944300000.0
2007-08-17 09:55:00,2.3833,2.3833,2.3789,2.3818,6743899993.0
2007-08-17 10:00:00,2.3817,2.3841,2.3807,2.3829,5162699990.0
2007-08-17 10:05:00,2.383,2.3844,2.3823,2.3841,3010599997.0
2007-08-17 10:10:00,2.3843,2.3852,2.3806,2.3813,5623900011.0
2007-08-17 10:15:00,2.38115,2.38385,2.3797,2.38375,5259499995.0
2007-08-17 10:20:00,2.38375,2.3848,2.3835,2.3846,3183100003.0
2007-08-17 10:25:00,2.3845,2.3859,2.3839,2.3845,4298100006.0
2007-08-17 10:30:00,2.3844,2.3851,2.383,2.3836,4124800002.0
2007-08-17 10:35:00,2.3839,2.3848,2.3822,2.3826,4531599992.0
2007-08-17 10:40:00,2.3826,2.3851,2.3813,2.3845,4692100000.0
2007-08-17 10:45:00,2.3845,2.3848,2.3835,2.3838,2334899999.0
2007-08-17 10:50:00,2.3838,2.3843,2.3823,2.3837,3015799995.0
2007-08-17 10:55:00,2.3837,2.3877,2.3837,2.3869,3430300003.0
2007-08-17 11:00:00,2.3869,2.3881,2.3862,2.3868,5798099987.0
2007-08-17 11:05:00,2.387,2.3881,2.3855,2.3865,3379500006.0
2007-08-17 11:10:00,2.3865,2.3873,2.3854,2.3861,3407500000.0
2007-08-17 11:15:00,2.3861,2.3873,2.3854,2.3866,3101399999.0
2007-08-17 11:20:00,2.3866,2.3883,2.3831,2.3833,5109299998.0
2007-08-17 11:25:00,2.3833,2.3846,2.3821,2.3836,4344299988.0
2007-08-17 11:30:00,2.3838,2.3859,2.3832,2.3841,5163000014.0
2007-08-17 11:35:00,2.3842,2.385,2.3831,2.3832,3725199997.0
2007-08-17 11:40:00,2.3832,2.3835,2.3812,2.3823,4875399992.0
2007-08-17 11:45:00,2.3823,2.3827,2.38115,2.3823,4062799993.0
2007-08-17 11:50:00,2.38215,2.38385,2.381,2.3838,3159500002.0
2007-08-17 11:55:00,2.3838,2.3844,2.382,2.3828,2973899996.0
2007-08-17 12:00:00,2.3828,2.3843,2.3827,2.3829,2032699993.0
2007-08-17 12:05:00,2.383,2.3865,2.383,2.3863,2483399990.0
2007-08-17 12:10:00,2.3862,2.3865,2.3835,2.3837,3107699983.0
2007-08-17 12:15:00,2.3835,2.38495,2.3831,2.3849,1841999995.0
2007-08-17 12:20:00,2.3849,2.3861,2.3844,2.3854,2974300003.0
2007-08-17 12:25:00,2.3854,2.3856,2.3836,2.3836,3163999996.0
2007-08-17 12:30:00,2.3836,2.3854,2.3833,2.3844,3060199993.0
2007-08-17 12:35:00,2.3844,2.385,2.3829,2.3838,2637699998.0
2007-08-17 12:40:00,2.3839,2.3841,2.3821,2.3832,2806999987.0
2007-08-17 12:45:00,2.383,2.3844,2.3824,2.3842,2925899995.0
2007-08-17 12:50:00,2.3842,2.3853,2.3832,2.385,3806599991.0
2007-08-17 12:55:00,2.385,2.3857,2.3841,2.3854,3949799993.0
2007-08-17 13:00:00,2.3854,2.3854,2.3838,2.3845,1694099997.0
2007-08-17 13:05:00,2.3845,2.385,2.3836,2.3848,2416599992.0
2007-08-17 13:10:00,2.3845,2.3859,2.3834,2.3848,2933300000.0
2007-08-17 13:15:00,2.3849,2.3851,2.3834,2.3846,3856000006.0
2007-08-17 13:20:00,2.3846,2.3851,2.3834,2.3842,3685299994.0
2007-08-17 13:25:00,2.3839,2.3853,2.3836,2.3847,2176199998.0
2007-08-17 13:30:00,2.3847,2.385,2.3818,2.3821,5250299945.0
2007-08-17 13:35:00,2.3823,2.3839,2.382,2.3835,2202899987.0
2007-08-17 13:40:00,2.3835,2.3837,2.3814,2.3816,2514500002.0
2007-08-17 13:45:00,2.3816,2.3831,2.3805,2.3826,4560599981.0
2007-08-17 13:50:00,2.3826,2.3852,2.3825,2.3835,4897599973.0
2007-08-17 13:55:00,2.3836,2.3854,2.3828,2.3854,3391899973.0
2007-08-17 14:00:00,2.3854,2.3894,2.3853,2.3877,3957899992.0
2007-08-17 14:05:00,2.3877,2.3912,2.3867,2.3905,3461899999.0
2007-08-17 14:10:00,2.3905,2.3917,2.3898,2.3899,4887299982.0
2007-08-17 14:15:00,2.3899,2.394,2.3886,2.3927,7500099989.0
2007-08-17 14:20:00,2.3926,2.3975,2.3922,2.3944,4218450351.0
2007-08-17 14:25:00,2.3943,2.3975,2.3931,2.3954,5054699998.0
2007-08-17 14:30:00,2.3954,2.4008,2.3954,2.40075,6233099998.0
2007-08-17 14:35:00,2.40065,2.4055,2.3993,2.4029,7768199993.0
2007-08-17 14:40:00,2.4029,2.4044,2.4007,2.4029,6360799994.0
2007-08-17 14:45:00,2.4029,2.4032,2.3969,2.3975,6165999997.0
2007-08-17 14:50:00,2.3976,2.3994,2.3961,2.3984,6053199996.0
2007-08-17 14:55:00,2.3982,2.3985,2.3956,2.3979,6306899983.0
2007-08-17 15:00:00,2.3979,2.4001,2.3974,2.3991,3726400000.0
2007-08-17 15:05:00,2.3991,2.4043,2.3989,2.4043,4107899988.0
2007-08-17 15:10:00,2.4043,2.4097,2.4036,2.4077,6296500005.0
2007-08-17 15:15:00,2.4077,2.40855,2.4048,2.4055,3899799996.0
2007-08-17 15:20:00,2.4054,2.4056,2.4006,2.4007,4052699995.0
2007-08-17 15:25:00,2.4007,2.4031,2.4004,2.403,3351300001.0
2007-08-17 15:30:00,2.4029,2.4032,2.4004,2.4028,3700300004.0
2007-08-17 15:35:00,2.4029,2.4046,2.4027,2.4033,4441400005.0
2007-08-17 15:40:00,2.4033,2.4036,2.3997,2.4001,3621699997.0
2007-08-17 15:45:00,2.4002,2.4003,2.3952,2.3961,3773800002.0
2007-08-17 15:50:00,2.3961,2.397,2.3948,2.3958,4250799990.0
2007-08-17 15:55:00,2.3958,2.3958,2.3922,2.3933,3765099998.0
2007-08-17 16:00:00,2.3932,2.39785,2.3914,2.3976,3160100000.0
2007-08-17 16:05:00,2.3974,2.3988,2.3954,2.3976,3456800000.0
2007-08-17 16:10:00,2.39755,2.39765,2.3957,2.3964,2219499999.0
2007-08-17 16:15:00,2.3963,2.3966,2.3904,2.3915,3614099996.0
2007-08-17 16:20:00,2.3917,2.3941,2.3901,2.3921,4475599999.0
2007-08-17 16:25:00,2.3922,2.3933,2.3919,2.3922,3527600001.0
2007-08-17 16:30:00,2.3919,2.3927,2.3906,2.3917,3205600002.0
2007-08-17 16:35:00,2.3917,2.3923,2.3888,2.3894,4140299997.0
2007-08-17 16:40:00,2.3894,2.3897,2.3849,2.3871,3640900001.0
2007-08-17 16:45:00,2.387,2.3871,2.3845,2.3851,3509199996.0
2007-08-17 16:50:00,2.3851,2.3867,2.3831,2.3863,4166900000.0
2007-08-17 16:55:00,2.3861,2.3901,2.3852,2.3899,5088599994.0
2007-08-17 17:00:00,2.39,2.3924,2.3878,2.3917,3708799999.0
2007-08-17 17:05:00,2.3917,2.3926,2.3888,2.3891,3871899998.0
2007-08-17 17:10:00,2.3892,2.3914,2.389,2.3898,4325099999.0
2007-08-17 17:15:00,2.3898,2.392,2.3898,2.3903,3319699997.0
2007-08-17 17:20:00,2.3904,2.3919,2.3899,2.3904,3426800000.0
2007-08-17 17:25:00,2.3907,2.3919,2.3898,2.3911,2967999992.0
2007-08-17 17:30:00,2.3914,2.3914,2.3885,2.3889,1734499999.0
2007-08-17 17:35:00,2.3887,2.3909,2.3886,2.3901,1853200000.0
2007-08-17 17:40:00,2.3901,2.3903,2.3888,2.3897,1765000000.0
2007-08-17 17:45:00,2.3897,2.3918,2.3896,2.39,2772600002.0
2007-08-17 17:50:00,2.39,2.3903,2.3888,2.3894,1918700000.0
2007-08-17 17:55:00,2.3894,2.3895,2.387,2.38715,1895300002.0
2007-08-17 18:00:00,2.3873,2.3881,2.3846,2.3881,2281900001.0
2007-08-17 18:05:00,2.388,2.3886,2.386,2.38745,2066599998.0
2007-08-17 18:10:00,2.38745,2.3893,2.3866,2.3888,1482500003.0
2007-08-17 18:15:00,2.3891,2.3902,2.3879,2.3885,2288100000.0
2007-08-17 18:20:00,2.3882,2.3891,2.3878,2.3886,2616000009.0
2007-08-17 18:25:00,2.3886,2.3901,2.3884,2.3895,1754200000.0
2007-08-17 18:30:00,2.3895,2.3907,2.3889,2.3903,2518200001.0
2007-08-17 18:35:00,2.3902,2.3904,2.3881,2.3883,1896700002.0
2007-08-17 18:40:00,2.3883,2.3903,2.3883,2.39,2677700001.0
2007-08-17 18:45:00,2.39,2.3906,2.3892,2.3897,2446100004.0
2007-08-17 18:50:00,2.38955,2.3901,2.3889,2.38925,1823799999.0
2007-08-17 18:55:00,2.38925,2.3896,2.3876,2.3891,2347900000.0
2007-08-17 19:00:00,2.3892,2.3916,2.3888,2.3905,2948500000.0
2007-08-17 19:05:00,2.3905,2.3918,2.3896,2.3903,2213700000.0
2007-08-17 19:10:00,2.3904,2.3917,2.3894,2.3917,2845799999.0
2007-08-17 19:15:00,2.3916,2.392,2.3906,2.3919,1443100001.0
2007-08-17 19:20:00,2.3918,2.3925,2.3905,2.3906,1727499997.0
2007-08-17 19:25:00,2.3906,2.3906,2.389,2.3902,1440300000.0
2007-08-17 19:30:00,2.38995,2.3902,2.3879,2.3884,1318100000.0
2007-08-17 19:35:00,2.3884,2.3913,2.3884,2.391,1906400000.0
2007-08-17 19:40:00,2.391,2.3911,2.3891,2.3895,1609100000.0
2007-08-17 19:45:00,2.3895,2.3895,2.3882,2.3888,1236800000.0
2007-08-17 19:50:00,2.38875,2.389,2.3875,2.3889,1879799999.0
2007-08-17 19:55:00,2.3889,2.3895,2.3882,2.3894,1043100000.0
2007-08-17 20:00:00,2.3894,2.3902,2.3883,2.3891,2105999999.0
2007-08-17 20:05:00,2.3891,2.3911,2.3887,2.391,2375200000.0
2007-08-17 20:10:00,2.3909,2.3931,2.3908,2.3912,1468300000.0
2007-08-17 20:15:00,2.3912,2.3938,2.3912,2.3926,1632600000.0
2007-08-17 20:20:00,2.3926,2.3931,2.3918,2.3922,1516900000.0
2007-08-17 20:25:00,2.392,2.3922,2.3913,2.392,1213500000.0
2007-08-17 20:30:00,2.3921,2.3923,2.3885,2.3896,1566200000.0
2007-08-17 20:35:00,2.3896,2.3905,2.3892,2.3904,1327300000.0
2007-08-17 20:40:00,2.3905,2.3921,2.3903,2.3913,1480100003.0
2007-08-17 20:45:00,2.3913,2.392,2.388,2.3893,3004800001.0
2007-08-17 20:50:00,2.3892,2.3913,2.3884,2.3888,1731799998.0
2007-08-17 20:55:00,2.3887,2.3909,2.3885,2.3904,2345199997.0
2007-08-17 21:00:00,2.3902,2.391,2.3893,2.3896,1794200004.0
2007-08-17 21:05:00,2.3898,2.3922,2.3893,2.392,1237400000.0
2007-08-17 21:10:00,2.3922,2.3937,2.3921,2.3925,1590800000.0
2007-08-17 21:15:00,2.3925,2.39255,2.3907,2.3914,1334200000.0
2007-08-17 21:20:00,2.3914,2.3917,2.3899,2.39,870100000.0
2007-08-17 21:25:00,2.39,2.3901,2.389,2.3894,956500001.0
2007-08-17 21:30:00,2.3894,2.3896,2.3887,2.3887,686200000.0
2007-08-17 21:35:00,2.3885,2.3898,2.3877,2.389,1265900000.0
2007-08-17 21:40:00,2.3891,2.3903,2.389,2.3902,1541500002.0
2007-08-17 21:45:00,2.3902,2.39095,2.3896,2.3901,1452000000.0
2007-08-17 21:50:00,2.3901,2.3901,2.3888,2.389,1134900000.0
2007-08-17 21:55:00,2.3892,2.3894,2.3876,2.388,1585899999.0
2007-08-17 22:00:00,2.3878,2.3899,2.3878,2.38928,983100000.0
2007-08-17 22:05:00,2.39,2.3905,2.3894,2.3904,780600000.0
2007-08-17 22:10:00,2.3904,2.3905,2.3891,2.3899,1126599999.0
2007-08-17 22:15:00,2.39,2.3912,2.3894,2.3896,906300000.0
2007-08-17 22:20:00,2.3896,2.39265,2.3894,2.3921,882900000.0
2007-08-17 22:25:00,2.3923,2.39295,2.3913,2.39185,768000000.0
2007-08-17 22:30:00,2.39185,2.39315,2.3907,2.3924,337300000.0
2007-08-17 22:35:00,2.3924,2.39285,2.3912,2.3919,320200000.0
2007-08-17 22:40:00,2.3919,2.39255,2.3912,2.39255,432100000.0
2007-08-17 22:45:00,2.3925,2.39365,2.392,2.3926,375500000.0
2007-08-17 22:50:00,2.3926,2.3929,2.3914,2.3926,449400000.0
2007-08-17 22:55:00,2.3926,2.3939,2.3923,2.39269,360100000.0
2007-08-19 23:00:00,2.3891,2.3897,2.38805,2.3887,84300000.0
2007-08-19 23:05:00,2.3888,2.3889,2.3881,2.3882,297200000.0
2007-08-19 23:10:00,2.3884,2.38999,2.3881,2.3887,304200000.0
2007-08-19 23:15:00,2.3887,2.3904,2.38855,2.3904,208100000.0
2007-08-19 23:20:00,2.3902,2.3902,2.3886,2.3886,316800000.0
2007-08-19 23:25:00,2.3887,2.3896,2.3879,2.3884,500500000.0
2007-08-19 23:30:00,2.3886,2.3914,2.3886,2.39,311300000.0
2007-08-19 23:35:00,2.3904,2.3913,2.3894,2.3912,265600000.0
2007-08-19 23:40:00,2.391,2.3911,2.3903,2.3911,218500000.0
2007-08-19 23:45:00,2.39167,2.39179,2.3904,2.3907,284300000.0
2007-08-19 23:50:00,2.3906,2.3909,2.3904,2.3909,50100000.0
2007-08-19 23:55:00,2.39126,2.3915,2.3905,2.3909,371400000.0
2007-08-20 00:00:00,2.3909,2.3911,2.389,2.3892,185200000.0
2007-08-20 00:05:00,2.3892,2.3897,2.3879,2.388,355900000.0
2007-08-20 00:10:00,2.3882,2.3886,2.388,2.3883,288000000.0
2007-08-20 00:15:00,2.3884,2.38935,2.3882,2.38877,273600000.0
2007-08-20 00:20:00,2.3885,2.3891,2.3883,2.38889,131200000.0
2007-08-20 00:25:00,2.38899,2.3894,2.38869,2.3894,90300000.0
2007-08-20 00:30:00,2.3893,2.3894,2.3888,2.38893,537300000.0
2007-08-20 00:35:00,2.3887,2.389,2.3873,2.3882,163200000.0
2007-08-20 00:40:00,2.3882,2.3886,2.3875,2.3881,57600000.0
2007-08-20 00:45:00,2.3882,2.3882,2.3875,2.3878,122400000.0
2007-08-20 00:50:00,2.3878,2.3886,2.3876,2.3876,167900000.0
2007-08-20 00:55:00,2.3877,2.3885,2.3866,2.387,445300000.0
2007-08-20 01:00:00,2.387,2.387,2.3843,2.3844,1166500000.0
2007-08-20 01:05:00,2.3846,2.386,2.3843,2.3858,761200000.0
2007-08-20 01:10:00,2.3858,2.3874,2.3858,2.387,967700000.0
2007-08-20 01:15:00,2.387,2.387,2.3853,2.3853,506300000.0
2007-08-20 01:20:00,2.3853,2.3859,2.3853,2.3858,334700000.0
2007-08-20 01:25:00,2.38558,2.3864,2.3846,2.3848,875800000.0
2007-08-20 01:30:00,2.385,2.38745,2.385,2.38735,315000000.0
2007-08-20 01:35:00,2.3871,2.38745,2.387,2.38745,206900000.0
2007-08-20 01:40:00,2.3875,2.3875,2.3866,2.3868,60000000.0
2007-08-20 01:45:00,2.3866,2.38765,2.3866,2.3874,227200000.0
2007-08-20 01:50:00,2.3872,2.38765,2.3866,2.3867,84700000.0
2007-08-20 01:55:00,2.3868,2.38725,2.3863,2.38705,322400000.0
2007-08-20 02:00:00,2.38705,2.3875,2.3862,2.3865,511000000.0
2007-08-20 02:05:00,2.3866,2.3867,2.3859,2.38595,142900000.0
2007-08-20 02:10:00,2.386,2.38675,2.3859,2.3866,439700000.0
2007-08-20 02:15:00,2.38665,2.3871,2.3859,2.38675,599200000.0
2007-08-20 02:20:00,2.3863,2.3868,2.3857,2.3861,277900000.0
2007-08-20 02:25:00,2.386,2.3879,2.3859,2.3874,705900000.0
2007-08-20 02:30:00,2.3874,2.38755,2.3855,2.38605,673800000.0
2007-08-20 02:35:00,2.3862,2.3872,2.386,2.3868,718100000.0
2007-08-20 02:40:00,2.38695,2.38755,2.386,2.38745,659500000.0
2007-08-20 02:45:00,2.3871,2.3883,2.3867,2.38825,555000000.0
2007-08-20 02:50:00,2.3883,2.38865,2.3868,2.387,1015800000.0
2007-08-20 02:55:00,2.3871,2.3881,2.3861,2.3866,482800000.0
2007-08-20 03:00:00,2.3863,2.38655,2.3856,2.3859,335000000.0
2007-08-20 03:05:00,2.3859,2.3864,2.3855,2.3864,376500000.0
2007-08-20 03:10:00,2.3863,2.3867,2.3859,2.3864,337500000.0
2007-08-20 03:15:00,2.38645,2.38655,2.3854,2.3856,323100000.0
2007-08-20 03:20:00,2.3857,2.386,2.3849,2.38515,190500000.0
2007-08-20 03:25:00,2.38515,2.38545,2.3843,2.3848,605900000.0
2007-08-20 03:30:00,2.3848,2.3859,2.3847,2.3858,856300000.0
2007-08-20 03:35:00,2.3857,2.386,2.385,2.3857,238600000.0
2007-08-20 03:40:00,2.3857,2.3868,2.3851,2.3862,229800000.0
2007-08-20 03:45:00,2.38625,2.3869,2.3862,2.3868,88000000.0
2007-08-20 03:50:00,2.3868,2.3868,2.3862,2.3864,112700000.0
2007-08-20 03:55:00,2.3864,2.3864,2.3851,2.3851,573100000.0
2007-08-20 04:00:00,2.3851,2.3853,2.384,2.3842,420100000.0
2007-08-20 04:05:00,2.3843,2.38445,2.3831,2.3835,278300000.0
2007-08-20 04:10:00,2.3834,2.3835,2.3828,2.383,158300000.0
2007-08-20 04:15:00,2.383,2.38335,2.3829,2.3831,70400000.0
2007-08-20 04:20:00,2.3832,2.3839,2.3827,2.3832,134500000.0
2007-08-20 04:25:00,2.3831,2.3837,2.383,2.3835,136800000.0
2007-08-20 04:30:00,2.3834,2.3841,2.3831,2.3839,476300000.0
2007-08-20 04:35:00,2.3839,2.38445,2.3838,2.3843,137600000.0
2007-08-20 04:40:00,2.3842,2.3848,2.38415,2.3843,243900000.0
2007-08-20 04:45:00,2.3839,2.3844,2.3839,2.38435,125200000.0
2007-08-20 04:50:00,2.3844,2.3847,2.3843,2.3845,84000000.0
2007-08-20 04:55:00,2.3847,2.3853,2.3841,2.3849,212400000.0
2007-08-20 05:00:00,2.38495,2.3858,2.3845,2.38555,237600000.0
2007-08-20 05:05:00,2.38516,2.38555,2.3847,2.3847,200800000.0
2007-08-20 05:10:00,2.3847,2.3858,2.3843,2.3844,326600000.0
2007-08-20 05:15:00,2.3844,2.38495,2.3839,2.3845,128900000.0
2007-08-20 05:20:00,2.38465,2.385,2.3845,2.38485,92400000.0
2007-08-20 05:25:00,2.3845,2.385,2.3844,2.3845,161400000.0
2007-08-20 05:30:00,2.3845,2.3849,2.3836,2.3836,285400000.0
2007-08-20 05:35:00,2.3836,2.3841,2.3836,2.3837,183200000.0
2007-08-20 05:40:00,2.3837,2.38415,2.3836,2.3836,83800000.0
2007-08-20 05:45:00,2.3837,2.3847,2.3837,2.3846,233800000.0
2007-08-20 05:50:00,2.3846,2.3853,2.3843,2.3852,231400000.0
2007-08-20 05:55:00,2.3852,2.3859,2.3848,2.3854,406200000.0
2007-08-20 06:00:00,2.3854,2.3855,2.3853,2.3854,91600000.0
2007-08-20 06:05:00,2.3856,2.3856,2.3852,2.3852,175700000.0
2007-08-20 06:10:00,2.3854,2.38625,2.3854,2.3859,182500000.0
2007-08-20 06:15:00,2.3859,2.3866,2.3853,2.3864,482500000.0
2007-08-20 06:20:00,2.3864,2.3868,2.3856,2.3863,106500000.0
2007-08-20 06:25:00,2.38655,2.38715,2.3863,2.3871,248800000.0
2007-08-20 06:30:00,2.3871,2.3895,2.3871,2.3892,532200000.0
2007-08-20 06:35:00,2.3892,2.38945,2.3887,2.3893,151600000.0
2007-08-20 06:40:00,2.3897,2.3907,2.3895,2.3901,317600000.0
2007-08-20 06:45:00,2.3901,2.39025,2.3893,2.3894,276800000.0
2007-08-20 06:50:00,2.3894,2.3898,2.3889,2.38935,420900000.0
2007-08-20 06:55:00,2.38925,2.39045,2.3891,2.39025,267800000.0
2007-08-20 07:00:00,2.3902,2.3914,2.3896,2.3903,403700000.0
2007-08-20 07:05:00,2.3903,2.3907,2.3896,2.3907,542600000.0
2007-08-20 07:10:00,2.3907,2.3915,2.3901,2.3915,238100000.0
2007-08-20 07:15:00,2.39145,2.3922,2.391,2.39185,286100000.0
2007-08-20 07:20:00,2.39175,2.3923,2.3915,2.39215,409900000.0
2007-08-20 07:25:00,2.39205,2.39365,2.3918,2.39365,461300000.0
2007-08-20 07:30:00,2.3934,2.39385,2.3929,2.3929,213300000.0
2007-08-20 07:35:00,2.39345,2.3939,2.3925,2.39265,394800000.0
2007-08-20 07:40:00,2.3927,2.3931,2.3919,2.3931,253300000.0
2007-08-20 07:45:00,2.3927,2.3935,2.3925,2.3935,433600000.0
2007-08-20 07:50:00,2.3935,2.3937,2.3931,2.39365,220800000.0
2007-08-20 07:55:00,2.3934,2.3943,2.3927,2.3943,498000000.0
2007-08-20 08:00:00,2.3944,2.39685,2.394,2.39685,1070000000.0
2007-08-20 08:05:00,2.39685,2.3975,2.3964,2.39675,1246900000.0
2007-08-20 08:10:00,2.3967,2.39675,2.3952,2.3952,708400000.0
2007-08-20 08:15:00,2.3952,2.3961,2.3943,2.3959,922100000.0
2007-08-20 08:20:00,2.39605,2.3972,2.3957,2.3972,1118900000.0
2007-08-20 08:25:00,2.3972,2.3977,2.3959,2.39685,802300000.0
2007-08-20 08:30:00,2.39685,2.3975,2.3959,2.396,1567299995.0
2007-08-20 08:35:00,2.396,2.3961,2.3923,2.3936,3159099998.0
2007-08-20 08:40:00,2.39355,2.394,2.3933,2.394,1395000000.0
2007-08-20 08:45:00,2.394,2.3965,2.3939,2.396,3079999994.0
2007-08-20 08:50:00,2.396,2.3965,2.3945,2.3948,2374900001.0
2007-08-20 08:55:00,2.3948,2.3949,2.3938,2.3946,2028300000.0
2007-08-20 09:00:00,2.3947,2.3951,2.3942,2.3942,1885199998.0
2007-08-20 09:05:00,2.394,2.3943,2.3928,2.3941,1847899989.0
2007-08-20 09:10:00,2.3942,2.3949,2.39395,2.39415,2591899991.0
2007-08-20 09:15:00,2.3943,2.3947,2.3932,2.3939,2114700004.0
2007-08-20 09:20:00,2.3939,2.3965,2.39385,2.3964,2642199997.0
2007-08-20 09:25:00,2.3964,2.39985,2.39585,2.39975,3137899999.0
2007-08-20 09:30:00,2.39975,2.4019,2.399,2.4014,2935499998.0
2007-08-20 09:35:00,2.40135,2.4024,2.4012,2.402,3198800000.0
2007-08-20 09:40:00,2.4019,2.4019,2.3995,2.3996,3133799995.0
2007-08-20 09:45:00,2.3997,2.4017,2.3989,2.401,3679800001.0
2007-08-20 09:50:00,2.401,2.4013,2.3998,2.40075,2891499987.0
2007-08-20 09:55:00,2.4007,2.401,2.3972,2.3974,5354599978.0
2007-08-20 10:00:00,2.3975,2.3981,2.396,2.3966,3866400000.0
2007-08-20 10:05:00,2.3966,2.3982,2.396,2.3982,3313599997.0
2007-08-20 10:10:00,2.39815,2.3984,2.3966,2.3983,2085599998.0
2007-08-20 10:15:00,2.3981,2.3983,2.3971,2.398,2396499995.0
2007-08-20 10:20:00,2.398,2.399,2.3977,2.399,1120000001.0
2007-08-20 10:25:00,2.399,2.4003,2.3986,2.39965,3730499994.0
2007-08-20 10:30:00,2.39965,2.4004,2.3992,2.39935,2409799994.0
2007-08-20 10:35:00,2.3997,2.4004,2.3988,2.399,2302299998.0
2007-08-20 10:40:00,2.399,2.3997,2.3981,2.3987,3164199999.0
2007-08-20 10:45:00,2.3989,2.3994,2.39775,2.39805,1603800001.0
2007-08-20 10:50:00,2.39805,2.3993,2.3975,2.3993,2325099989.0
2007-08-20 10:55:00,2.3991,2.4002,2.3989,2.3998,2601399985.0
2007-08-20 11:00:00,2.3998,2.4006,2.3994,2.4002,1601600000.0
2007-08-20 11:05:00,2.4002,2.4006,2.3995,2.4003,1091400002.0
2007-08-20 11:10:00,2.4002,2.401,2.4001,2.4007,1012100000.0
2007-08-20 11:15:00,2.4007,2.4019,2.4007,2.40095,1656600001.0
2007-08-20 11:20:00,2.40095,2.40275,2.4009,2.4018,3552799983.0
2007-08-20 11:25:00,2.40195,2.40225,2.4008,2.4015,3034699991.0
2007-08-20 11:30:00,2.4015,2.4019,2.4011,2.40165,2206399997.0
2007-08-20 11:35:00,2.40165,2.40165,2.4009,2.40135,1233399994.0
2007-08-20 11:40:00,2.40125,2.4018,2.39985,2.4007,1971299997.0
2007-08-20 11:45:00,2.4007,2.401,2.4001,2.4006,1543300001.0
2007-08-20 11:50:00,2.4006,2.401,2.4,2.4006,2586799994.0
2007-08-20 11:55:00,2.4004,2.4008,2.3999,2.4,1902299999.0
2007-08-20 12:00:00,2.4,2.4001,2.39895,2.3997,2535900002.0
2007-08-20 12:05:00,2.39965,2.4,2.39875,2.39935,2111699996.0
2007-08-20 12:10:00,2.3993,2.3993,2.3977,2.398,3428600005.0
2007-08-20 12:15:00,2.398,2.399,2.3976,2.3989,1766100000.0
2007-08-20 12:20:00,2.399,2.3994,2.3976,2.3981,2180800010.0
2007-08-20 12:25:00,2.3978,2.3985,2.3975,2.3981,2248999997.0
2007-08-20 12:30:00,2.39815,2.39825,2.397,2.39825,1397500002.0
2007-08-20 12:35:00,2.39825,2.3991,2.3978,2.3987,695800000.0
2007-08-20 12:40:00,2.3987,2.39945,2.3981,2.39855,1597800000.0
2007-08-20 12:45:00,2.39855,2.4003,2.3982,2.3998,2362900000.0
2007-08-20 12:50:00,2.3998,2.3998,2.39795,2.3986,1237800001.0
2007-08-20 12:55:00,2.3986,2.399,2.3979,2.3987,1786500002.0
2007-08-20 13:00:00,2.3987,2.3989,2.3976,2.3982,1730600003.0
2007-08-20 13:05:00,2.3982,2.3986,2.3971,2.3983,2471400010.0
2007-08-20 13:10:00,2.3985,2.39895,2.398,2.3987,1417300000.0
2007-08-20 13:15:00,2.3987,2.3989,2.39765,2.3982,1017300001.0
2007-08-20 13:20:00,2.3981,2.3989,2.3979,2.398,1572000001.0
2007-08-20 13:25:00,2.398,2.3982,2.397,2.3978,909100001.0
2007-08-20 13:30:00,2.3977,2.3977,2.3971,2.3972,1101900007.0
2007-08-20 13:35:00,2.397,2.3981,2.3965,2.3976,3005599992.0
2007-08-20 13:40:00,2.3974,2.3979,2.3967,2.3971,1265000006.0
2007-08-20 13:45:00,2.3971,2.3984,2.3968,2.398,1308500005.0
2007-08-20 13:50:00,2.3982,2.39835,2.39765,2.3978,985200001.0
2007-08-20 13:55:00,2.3978,2.39825,2.3974,2.3975,1117900000.0
2007-08-20 14:00:00,2.3974,2.3985,2.3972,2.398,1684800002.0
2007-08-20 14:05:00,2.3981,2.3982,2.3964,2.3977,1537899997.0
2007-08-20 14:10:00,2.3977,2.3986,2.3975,2.3984,1503700000.0
2007-08-20 14:15:00,2.3982,2.3987,2.3977,2.3985,1373699999.0
2007-08-20 14:20:00,2.3985,2.3989,2.3981,2.3987,1041799998.0
2007-08-20 14:25:00,2.3986,2.4,2.3986,2.3992,1261100000.0
2007-08-20 14:30:00,2.3992,2.4001,2.3992,2.3992,1629399999.0
2007-08-20 14:35:00,2.3992,2.3994,2.39815,2.3988,1456400000.0
2007-08-20 14:40:00,2.3989,2.3996,2.3982,2.3994,2175000001.0
2007-08-20 14:45:00,2.3994,2.4004,2.3994,2.4,1693599998.0
2007-08-20 14:50:00,2.3999,2.4004,2.3995,2.4001,1470600001.0
2007-08-20 14:55:00,2.4001,2.4006,2.3999,2.4002,1453400003.0
2007-08-20 15:00:00,2.4002,2.4007,2.3997,2.4005,2317300001.0
2007-08-20 15:05:00,2.4005,2.401,2.4001,2.4005,1138900000.0
2007-08-20 15:10:00,2.4004,2.4008,2.3994,2.3997,1827899996.0
2007-08-20 15:15:00,2.39965,2.4001,2.3984,2.3988,1603700000.0
2007-08-20 15:20:00,2.3988,2.3989,2.3976,2.3982,1909899993.0
2007-08-20 15:25:00,2.3982,2.39825,2.3969,2.3979,2090799993.0
2007-08-20 15:30:00,2.3978,2.3984,2.3976,2.39805,1576900001.0
2007-08-20 15:35:00,2.39805,2.3981,2.3967,2.39735,3452500006.0
2007-08-20 15:40:00,2.39745,2.3977,2.3946,2.3948,2926800005.0
2007-08-20 15:45:00,2.3948,2.3951,2.3916,2.3922,2946699998.0
2007-08-20 15:50:00,2.3922,2.39405,2.3922,2.3933,3178599998.0
2007-08-20 15:55:00,2.3933,2.39435,2.3923,2.3943,4516799998.0
2007-08-20 16:00:00,2.3943,2.3953,2.394,2.3951,3618099999.0
2007-08-20 16:05:00,2.3951,2.3958,2.3949,2.3957,2828100001.0
2007-08-20 16:10:00,2.3957,2.3964,2.3942,2.3944,2373100004.0
2007-08-20 16:15:00,2.3943,2.395,2.3939,2.3949,2778900005.0
2007-08-20 16:20:00,2.395,2.3958,2.3949,2.3951,1897799999.0
2007-08-20 16:25:00,2.395,2.3957,2.3947,2.3953,2748400003.0
2007-08-20 16:30:00,2.3953,2.3955,2.3941,2.3942,2792900002.0
2007-08-20 16:35:00,2.3941,2.3948,2.3937,2.394,1617900003.0
2007-08-20 16:40:00,2.394,2.3949,2.3936,2.3942,3113300004.0
2007-08-20 16:45:00,2.394,2.39485,2.3936,2.3942,2454100004.0
2007-08-20 16:50:00,2.39425,2.3957,2.3942,2.39515,2704400003.0
2007-08-20 16:55:00,2.3952,2.3966,2.3952,2.3961,2697800002.0
2007-08-20 17:00:00,2.3961,2.39625,2.3946,2.3949,2247500001.0
2007-08-20 17:05:00,2.3949,2.3952,2.3939,2.3943,2619200000.0
2007-08-20 17:10:00,2.3943,2.3953,2.3936,2.3946,3363299998.0
2007-08-20 17:15:00,2.3943,2.3964,2.3943,2.3957,2089500002.0
2007-08-20 17:20:00,2.3957,2.39725,2.3955,2.3962,1845700001.0
2007-08-20 17:25:00,2.3962,2.3966,2.3957,2.3961,1899100003.0
2007-08-20 17:30:00,2.3962,2.3967,2.39565,2.3957,3089700003.0
2007-08-20 17:35:00,2.3956,2.396,2.39525,2.3957,1448000001.0
2007-08-20 17:40:00,2.3957,2.39605,2.3946,2.3949,1588499997.0
2007-08-20 17:45:00,2.3948,2.3961,2.39455,2.3961,1608700000.0
2007-08-20 17:50:00,2.3961,2.3961,2.3932,2.39385,2881399997.0
2007-08-20 17:55:00,2.3939,2.3942,2.39225,2.39225,2880400001.0
2007-08-20 18:00:00,2.3923,2.3925,2.3905,2.3905,1273900000.0
2007-08-20 18:05:00,2.39055,2.3917,2.39055,2.3909,2638399999.0
2007-08-20 18:10:00,2.391,2.39125,2.3893,2.3894,2463200001.0
2007-08-20 18:15:00,2.3898,2.3917,2.3894,2.3911,1261800000.0
2007-08-20 18:20:00,2.39075,2.39135,2.3904,2.39095,1461300000.0
2007-08-20 18:25:00,2.39095,2.3927,2.39095,2.3922,1070400000.0
2007-08-20 18:30:00,2.3922,2.39255,2.39155,2.39235,729400000.0
2007-08-20 18:35:00,2.39235,2.3931,2.3921,2.3923,1213400000.0
2007-08-20 18:40:00,2.3923,2.393,2.3919,2.3921,921200000.0
2007-08-20 18:45:00,2.3921,2.3925,2.3919,2.3922,638900000.0
2007-08-20 18:50:00,2.3922,2.3923,2.3918,2.392,602100000.0
2007-08-20 18:55:00,2.3921,2.3923,2.39045,2.3906,1228300000.0
2007-08-20 19:00:00,2.3906,2.3917,2.3901,2.3915,1242100000.0
2007-08-20 19:05:00,2.3915,2.392,2.3908,2.3917,1089000001.0
2007-08-20 19:10:00,2.3917,2.3921,2.3905,2.3907,993700000.0
2007-08-20 19:15:00,2.3909,2.3912,2.3903,2.3907,1110999998.0
2007-08-20 19:20:00,2.3907,2.3908,2.3898,2.39025,1243000001.0
2007-08-20 19:25:00,2.39025,2.3909,2.3902,2.3907,603700000.0
2007-08-20 19:30:00,2.3908,2.3911,2.3904,2.39075,1052400000.0
2007-08-20 19:35:00,2.39075,2.3914,2.3901,2.3914,758500000.0
2007-08-20 19:40:00,2.3914,2.3918,2.39085,2.3918,898500000.0
2007-08-20 19:45:00,2.3918,2.39265,2.3915,2.39265,1049500000.0
2007-08-20 19:50:00,2.39265,2.3932,2.3916,2.3923,1848100000.0
2007-08-20 19:55:00,2.39235,2.3929,2.392,2.392,857800000.0
2007-08-20 20:00:00,2.39185,2.392,2.39105,2.3914,779200000.0
2007-08-20 20:05:00,2.3914,2.3918,2.3907,2.39105,583100000.0
2007-08-20 20:10:00,2.39105,2.3914,2.3904,2.3912,796300000.0
2007-08-20 20:15:00,2.3913,2.3919,2.39105,2.3918,202000000.0
2007-08-20 20:20:00,2.3918,2.393,2.3914,2.3927,475500000.0
2007-08-20 20:25:00,2.3927,2.394,2.3926,2.394,638300000.0
2007-08-20 20:30:00,2.3941,2.3963,2.3941,2.3963,1159800000.0
2007-08-20 20:35:00,2.3963,2.3969,2.3958,2.3966,1029199999.0
2007-08-20 20:40:00,2.39665,2.3967,2.3947,2.3947,920100001.0
2007-08-20 20:45:00,2.395,2.3963,2.3949,2.3961,793400000.0
2007-08-20 20:50:00,2.3962,2.3968,2.3957,2.3962,789400000.0
2007-08-20 20:55:00,2.39625,2.398,2.39625,2.3978,1046900000.0
2007-08-20 21:00:00,2.3979,2.3988,2.39735,2.39745,1077500000.0
2007-08-20 21:05:00,2.39745,2.39795,2.3969,2.3979,1116400000.0
2007-08-20 21:10:00,2.3979,2.3988,2.3971,2.3983,1621300000.0
2007-08-20 21:15:00,2.3983,2.3988,2.398,2.39865,761500000.0
2007-08-20 21:20:00,2.3988,2.3994,2.3982,2.3994,787400000.0
2007-08-20 21:25:00,2.39945,2.3995,2.3977,2.3984,1540099999.0
2007-08-20 21:30:00,2.3985,2.39855,2.3962,2.39665,1159699999.0
2007-08-20 21:35:00,2.3966,2.39685,2.3957,2.3963,790899999.0
2007-08-20 21:40:00,2.3963,2.3975,2.3961,2.3969,789400000.0
2007-08-20 21:45:00,2.3969,2.3973,2.3959,2.3962,1228900000.0
2007-08-20 21:50:00,2.3963,2.3972,2.396,2.3972,606200000.0
2007-08-20 21:55:00,2.39715,2.39715,2.3957,2.3958,589200000.0
2007-08-20 22:00:00,2.3958,2.39615,2.3956,2.39585,430000000.0
2007-08-20 22:05:00,2.3958,2.3964,2.39575,2.3963,523299999.0
2007-08-20 22:10:00,2.3964,2.3964,2.3956,2.396,463600001.0
2007-08-20 22:15:00,2.3961,2.39635,2.3957,2.39615,515000000.0
2007-08-20 22:20:00,2.3961,2.39615,2.3955,2.3956,467599998.0
2007-08-20 22:25:00,2.39605,2.39645,2.3956,2.3958,581900000.0
2007-08-20 22:30:00,2.39595,2.3965,2.3956,2.3958,948199997.0
2007-08-20 22:35:00,2.3958,2.3962,2.3955,2.3959,497600000.0
2007-08-20 22:40:00,2.3959,2.39675,2.3954,2.39655,756800000.0
2007-08-20 22:45:00,2.3965,2.3966,2.39545,2.3958,612000000.0
2007-08-20 22:50:00,2.3958,2.39625,2.3956,2.3959,392500000.0
2007-08-20 22:55:00,2.3961,2.3968,2.3959,2.3964,393600000.0
2007-08-20 23:00:00,2.3963,2.3963,2.3954,2.3955,309900000.0
2007-08-20 23:05:00,2.3955,2.396,2.3955,2.3957,420800000.0
2007-08-20 23:10:00,2.3956,2.3962,2.3954,2.3961,416800000.0
2007-08-20 23:15:00,2.3961,2.3964,2.3955,2.3956,967300000.0
2007-08-20 23:20:00,2.3956,2.3964,2.3954,2.3963,328300000.0
2007-08-20 23:25:00,2.3963,2.39642,2.39584,2.3964,217700000.0
2007-08-20 23:30:00,2.3964,2.3968,2.3964,2.3964,273000000.0
2007-08-20 23:35:00,2.3966,2.3972,2.3963,2.3963,260200000.0
2007-08-20 23:40:00,2.3963,2.3966,2.396,2.3963,586100000.0
2007-08-20 23:45:00,2.3963,2.39665,2.39561,2.39637,535100000.0
2007-08-20 23:50:00,2.396,2.3963,2.396,2.3961,171500000.0
2007-08-20 23:55:00,2.3961,2.3963,2.3958,2.3963,127600000.0
2007-08-21 00:00:00,2.3963,2.39642,2.3958,2.3964,501900000.0
2007-08-21 00:05:00,2.3964,2.3967,2.3957,2.3966,236200000.0
2007-08-21 00:10:00,2.3966,2.39675,2.396,2.39658,210500000.0
2007-08-21 00:15:00,2.3959,2.3962,2.3953,2.3961,206500000.0
2007-08-21 00:20:00,2.3957,2.4007,2.3957,2.3975,542500000.0
2007-08-21 00:25:00,2.3975,2.3982,2.397,2.3973,404700000.0
2007-08-21 00:30:00,2.3973,2.3981,2.3971,2.398,355600000.0
2007-08-21 00:35:00,2.398,2.3995,2.398,2.3982,848700000.0
2007-08-21 00:40:00,2.3982,2.3987,2.3979,2.3984,725500000.0
2007-08-21 00:45:00,2.3984,2.3992,2.398,2.3986,383000000.0
2007-08-21 00:50:00,2.3986,2.3989,2.3973,2.3982,539900000.0
2007-08-21 00:55:00,2.3981,2.3985,2.3968,2.3975,445400000.0
2007-08-21 01:00:00,2.3974,2.3978,2.397,2.3977,317400000.0
2007-08-21 01:05:00,2.3977,2.3978,2.3968,2.3977,221400000.0
2007-08-21 01:10:00,2.3976,2.3978,2.394,2.3947,751300000.0
2007-08-21 01:15:00,2.3946,2.3959,2.3944,2.3953,533400000.0
2007-08-21 01:20:00,2.3953,2.3953,2.3938,2.3942,495900000.0
2007-08-21 01:25:00,2.3942,2.3949,2.3934,2.3945,566500000.0
2007-08-21 01:30:00,2.3946,2.3949,2.3943,2.3949,209000000.0
2007-08-21 01:35:00,2.3947,2.3957,2.3943,2.3957,107100000.0
2007-08-21 01:40:00,2.3957,2.3962,2.3954,2.3957,202900000.0
2007-08-21 01:45:00,2.3957,2.3971,2.3957,2.3971,323400000.0
2007-08-21 01:50:00,2.3971,2.3977,2.39602,2.3971,193799998.0
2007-08-21 01:55:00,2.3971,2.3971,2.3964,2.3964,97000000.0
2007-08-21 02:00:00,2.3964,2.3964,2.39541,2.3956,608500000.0
2007-08-21 02:05:00,2.3956,2.396,2.3947,2.3948,173200000.0
2007-08-21 02:10:00,2.3949,2.3955,2.3949,2.3955,262700000.0
2007-08-21 02:15:00,2.3954,2.3962,2.3948,2.3951,431800000.0
2007-08-21 02:20:00,2.3953,2.3961,2.3948,2.3953,457000000.0
2007-08-21 02:25:00,2.3957,2.3961,2.3954,2.3957,127700000.0
2007-08-21 02:30:00,2.3957,2.3961,2.3954,2.3955,303800000.0
2007-08-21 02:35:00,2.3955,2.3956,2.395,2.3952,285800000.0
2007-08-21 02:40:00,2.3952,2.3955,2.3946,2.395,147500000.0
2007-08-21 02:45:00,2.395,2.395,2.3934,2.3937,571900000.0
2007-08-21 02:50:00,2.3937,2.3941,2.393,2.3936,247000000.0
2007-08-21 02:55:00,2.3937,2.3948,2.39282,2.3946,453800000.0
2007-08-21 03:00:00,2.3944,2.3946,2.3932,2.3938,503800000.0
2007-08-21 03:05:00,2.394,2.3948,2.3936,2.3942,300000000.0
2007-08-21 03:10:00,2.3944,2.3956,2.3942,2.3954,307600000.0
2007-08-21 03:15:00,2.3954,2.3959,2.3949,2.3954,282000000.0
2007-08-21 03:20:00,2.3952,2.3958,2.3949,2.3949,329700000.0
2007-08-21 03:25:00,2.39449,2.3959,2.3943,2.3954,445200000.0
2007-08-21 03:30:00,2.3954,2.3967,2.3949,2.3956,196200000.0
2007-08-21 03:35:00,2.3956,2.3957,2.395,2.3957,459100000.0
2007-08-21 03:40:00,2.3957,2.396,2.3949,2.395,529900000.0
2007-08-21 03:45:00,2.3948,2.3948,2.39363,2.3944,84400000.0
2007-08-21 03:50:00,2.3944,2.3948,2.3938,2.3946,558200000.0
2007-08-21 03:55:00,2.3949,2.3965,2.3949,2.3964,634000000.0
2007-08-21 04:00:00,2.3966,2.3975,2.3956,2.3971,542100000.0
2007-08-21 04:05:00,2.3971,2.3979,2.3963,2.3964,412900000.0
2007-08-21 04:10:00,2.3964,2.3969,2.3958,2.3962,722400000.0
2007-08-21 04:15:00,2.3959,2.3971,2.3956,2.3959,752500000.0
2007-08-21 04:20:00,2.3958,2.3962,2.3948,2.3953,556900000.0
2007-08-21 04:25:00,2.3953,2.3955,2.3948,2.3951,496900000.0
2007-08-21 04:30:00,2.3951,2.3955,2.3939,2.3942,461300000.0
2007-08-21 04:35:00,2.3941,2.3947,2.3939,2.3939,136800000.0
2007-08-21 04:40:00,2.3939,2.3953,2.3939,2.3949,302600000.0
2007-08-21 04:45:00,2.3949,2.3951,2.3944,2.3946,166800000.0
2007-08-21 04:50:00,2.3945,2.3949,2.3941,2.3947,108700000.0
2007-08-21 04:55:00,2.3947,2.3949,2.3941,2.3943,136700000.0
2007-08-21 05:00:00,2.3943,2.3951,2.3942,2.3946,210000000.0
2007-08-21 05:05:00,2.3945,2.395,2.3937,2.3946,279200000.0
2007-08-21 05:10:00,2.3946,2.3954,2.3942,2.3951,974700000.0
2007-08-21 05:15:00,2.3951,2.3955,2.3947,2.3951,443600000.0
2007-08-21 05:20:00,2.3953,2.3961,2.3949,2.3951,235800000.0
2007-08-21 05:25:00,2.3951,2.3951,2.3948,2.3951,214800000.0
2007-08-21 05:30:00,2.3946,2.3956,2.3944,2.3955,474300000.0
2007-08-21 05:35:00,2.3955,2.3955,2.3945,2.3951,235300000.0
2007-08-21 05:40:00,2.3952,2.3964,2.3949,2.3961,218100000.0
2007-08-21 05:45:00,2.3958,2.3967,2.3954,2.3967,358100000.0
2007-08-21 05:50:00,2.3964,2.3966,2.3952,2.3962,369900000.0
2007-08-21 05:55:00,2.3961,2.3966,2.3958,2.3963,244100000.0
2007-08-21 06:00:00,2.3963,2.3963,2.3955,2.3959,276200000.0
2007-08-21 06:05:00,2.396,2.3961,2.39547,2.3961,373000000.0
2007-08-21 06:10:00,2.3961,2.3966,2.3958,2.3962,156400000.0
2007-08-21 06:15:00,2.3962,2.3969,2.3956,2.3961,243800000.0
2007-08-21 06:20:00,2.3961,2.3961,2.3951,2.3957,186000000.0
2007-08-21 06:25:00,2.3957,2.3957,2.3944,2.3948,459800000.0
2007-08-21 06:30:00,2.3946,2.395,2.3943,2.3945,548100000.0
2007-08-21 06:35:00,2.3945,2.3949,2.3941,2.3943,421900000.0
2007-08-21 06:40:00,2.3945,2.3945,2.3938,2.3938,554900000.0
2007-08-21 06:45:00,2.394,2.3942,2.3935,2.394,273200000.0
2007-08-21 06:50:00,2.3938,2.3943,2.3936,2.3937,142900000.0
2007-08-21 06:55:00,2.3937,2.3948,2.3936,2.3948,518800000.0
2007-08-21 07:00:00,2.3947,2.3947,2.3935,2.3941,359500000.0
2007-08-21 07:05:00,2.3941,2.3943,2.3932,2.3936,351000000.0
2007-08-21 07:10:00,2.3936,2.3937,2.393,2.3931,98700000.0
2007-08-21 07:15:00,2.393,2.3935,2.393,2.3932,231200000.0
2007-08-21 07:20:00,2.3932,2.3936,2.3931,2.3933,50600000.0
2007-08-21 07:25:00,2.3934,2.3938,2.3927,2.3934,485600000.0
2007-08-21 07:30:00,2.3936,2.3949,2.3934,2.3949,405200001.0
2007-08-21 07:35:00,2.3948,2.3954,2.3934,2.3936,429900000.0
2007-08-21 07:40:00,2.3936,2.3945,2.3935,2.3939,422100000.0
2007-08-21 07:45:00,2.3939,2.3953,2.3935,2.3953,365300000.0
2007-08-21 07:50:00,2.3953,2.3953,2.3929,2.3936,617500000.0
2007-08-21 07:55:00,2.3937,2.394,2.3925,2.3927,351200000.0
2007-08-21 08:00:00,2.3929,2.3929,2.3909,2.3925,574600000.0
2007-08-21 08:05:00,2.3925,2.3934,2.3919,2.392,1131500000.0
2007-08-21 08:10:00,2.392,2.3929,2.3909,2.3914,675100000.0
2007-08-21 08:15:00,2.3915,2.3918,2.3894,2.39,835200000.0
2007-08-21 08:20:00,2.39,2.3901,2.3883,2.3895,885500000.0
2007-08-21 08:25:00,2.3895,2.3902,2.3886,2.3889,568900000.0
2007-08-21 08:30:00,2.3888,2.3903,2.3887,2.3893,967299999.0
2007-08-21 08:35:00,2.3893,2.3893,2.3852,2.3858,1795099997.0
2007-08-21 08:40:00,2.3857,2.3862,2.3841,2.3848,1304100001.0
2007-08-21 08:45:00,2.3847,2.3853,2.3837,2.3839,1345199997.0
2007-08-21 08:50:00,2.3839,2.3847,2.3824,2.3839,1151300003.0
2007-08-21 08:55:00,2.3839,2.3844,2.3832,2.3839,1494700000.0
2007-08-21 09:00:00,2.384,2.3862,2.3833,2.3854,2100299996.0
2007-08-21 09:05:00,2.3854,2.3863,2.384,2.3855,1435199994.0
2007-08-21 09:10:00,2.3855,2.3864,2.3852,2.3854,1237999998.0
2007-08-21 09:15:00,2.3853,2.3854,2.3824,2.3825,1954900001.0
2007-08-21 09:20:00,2.3824,2.3826,2.3786,2.3792,3908099999.0
2007-08-21 09:25:00,2.3792,2.3823,2.3789,2.38185,3096899994.0
2007-08-21 09:30:00,2.3818,2.3832,2.38,2.38045,4977399993.0
2007-08-21 09:35:00,2.38045,2.381,2.3794,2.3802,4998300019.0
2007-08-21 09:40:00,2.3802,2.3806,2.3788,2.3802,4262099998.0
2007-08-21 09:45:00,2.3802,2.3815,2.3802,2.38115,2248200001.0
2007-08-21 09:50:00,2.3811,2.3822,2.3804,2.3817,3850700018.0
2007-08-21 09:55:00,2.3815,2.3818,2.3808,2.3808,2460900004.0
2007-08-21 10:00:00,2.3808,2.3815,2.3805,2.381,2949700001.0
2007-08-21 10:05:00,2.381,2.3814,2.3807,2.3808,1379900003.0
2007-08-21 10:10:00,2.3807,2.381,2.3802,2.3809,2848699991.0
2007-08-21 10:15:00,2.3809,2.3812,2.3807,2.3811,1415800001.0
2007-08-21 10:20:00,2.3811,2.3813,2.3801,2.3805,3498599992.0
2007-08-21 10:25:00,2.3805,2.3816,2.3803,2.3815,2236000000.0
2007-08-21 10:30:00,2.3815,2.3819,2.3811,2.3814,2301100004.0
2007-08-21 10:35:00,2.3814,2.3818,2.3812,2.3817,1282500002.0
2007-08-21 10:40:00,2.3817,2.38215,2.3817,2.3819,267100000.0
2007-08-21 10:45:00,2.3819,2.3848,2.3819,2.3841,2528399994.0
2007-08-21 10:50:00,2.3841,2.38475,2.38325,2.38415,3317300010.0
2007-08-21 10:55:00,2.3844,2.3846,2.383,2.3832,821099998.0
2007-08-21 11:00:00,2.3832,2.3845,2.3824,2.383,3179099997.0
2007-08-21 11:05:00,2.3827,2.3834,2.3823,2.3832,3020200000.0
2007-08-21 11:10:00,2.3832,2.3835,2.3827,2.3832,1928399991.0
2007-08-21 11:15:00,2.3833,2.3835,2.3805,2.3806,3908499991.0
2007-08-21 11:20:00,2.3806,2.3812,2.379,2.3803,3152100001.0
2007-08-21 11:25:00,2.3803,2.3809,2.3791,2.37915,4617100018.0
2007-08-21 11:30:00,2.37915,2.3809,2.3787,2.38075,3181200003.0
2007-08-21 11:35:00,2.38075,2.382,2.3806,2.3811,1664099999.0
2007-08-21 11:40:00,2.3811,2.3822,2.38085,2.3822,2658400000.0
2007-08-21 11:45:00,2.3822,2.3824,2.3805,2.3815,2574199998.0
2007-08-21 11:50:00,2.3815,2.3815,2.3806,2.38125,1778200005.0
2007-08-21 11:55:00,2.3813,2.382,2.3811,2.3813,3193000009.0
2007-08-21 12:00:00,2.3813,2.3815,2.3807,2.3809,2063799999.0
2007-08-21 12:05:00,2.3809,2.3826,2.3809,2.3818,1801700002.0
2007-08-21 12:10:00,2.3817,2.3824,2.3812,2.3824,1403800000.0
2007-08-21 12:15:00,2.3824,2.3825,2.3813,2.38205,1044299998.0
2007-08-21 12:20:00,2.38205,2.3828,2.382,2.3822,1397799999.0
2007-08-21 12:25:00,2.3822,2.3839,2.38175,2.3839,3086900002.0
2007-08-21 12:30:00,2.3839,2.3876,2.3837,2.3845,7285400014.0
2007-08-21 12:35:00,2.3845,2.3851,2.3839,2.3844,3051300000.0
2007-08-21 12:40:00,2.3844,2.385,2.3834,2.384,2998199996.0
2007-08-21 12:45:00,2.384,2.3866,2.3838,2.3854,3316100010.0
2007-08-21 12:50:00,2.3854,2.3856,2.385,2.3853,1696200013.0
2007-08-21 12:55:00,2.3853,2.3863,2.3849,2.3859,3613800007.0
2007-08-21 13:00:00,2.386,2.3879,2.3852,2.386,6067899995.0
2007-08-21 13:05:00,2.386,2.3866,2.3842,2.3853,4278800002.0
2007-08-21 13:10:00,2.3853,2.38575,2.3847,2.3856,1512000004.0
2007-08-21 13:15:00,2.3855,2.3857,2.3847,2.3851,2967000006.0
2007-08-21 13:20:00,2.3852,2.3863,2.3851,2.386,3532900016.0
2007-08-21 13:25:00,2.386,2.3862,2.38485,2.3854,4063199998.0
2007-08-21 13:30:00,2.3854,2.3855,2.3842,2.3846,3243199997.0
2007-08-21 13:35:00,2.3846,2.3849,2.3837,2.3841,2674200008.0
2007-08-21 13:40:00,2.3841,2.3863,2.3838,2.385,2861599996.0
2007-08-21 13:45:00,2.385,2.3855,2.384,2.3848,2231100001.0
2007-08-21 13:50:00,2.3847,2.3855,2.3845,2.3847,2527699988.0
2007-08-21 13:55:00,2.385,2.3857,2.3845,2.3856,2228600004.0
2007-08-21 14:00:00,2.3855,2.3864,2.38505,2.3861,4145000009.0
2007-08-21 14:05:00,2.3861,2.3864,2.3843,2.3844,2919700008.0
2007-08-21 14:10:00,2.3845,2.3857,2.384,2.3853,2946900001.0
2007-08-21 14:15:00,2.38515,2.38515,2.38235,2.383,6122100007.0
2007-08-21 14:20:00,2.383,2.3838,2.3824,2.38255,5603400012.0
2007-08-21 14:25:00,2.38255,2.38365,2.3821,2.3822,4624700005.0
2007-08-21 14:30:00,2.3822,2.3836,2.3821,2.3832,2111199995.0
2007-08-21 14:35:00,2.3832,2.3841,2.3831,2.38395,1885400004.0
2007-08-21 14:40:00,2.38395,2.38415,2.3831,2.3834,2055499997.0
2007-08-21 14:45:00,2.3833,2.3838,2.3833,2.3836,3650399998.0
2007-08-21 14:50:00,2.3837,2.3837,2.3816,2.3829,2332499988.0
2007-08-21 14:55:00,2.38285,2.3836,2.382,2.3834,2494799997.0
2007-08-21 15:00:00,2.3835,2.3843,2.3834,2.3835,2142399997.0
2007-08-21 15:05:00,2.3835,2.3835,2.3826,2.3827,2302100003.0
2007-08-21 15:10:00,2.3827,2.3828,2.38105,2.3815,3114800001.0
2007-08-21 15:15:00,2.3815,2.3819,2.3805,2.3817,2602700002.0
2007-08-21 15:20:00,2.3817,2.3817,2.3796,2.3801,3781100005.0
2007-08-21 15:25:00,2.3801,2.3814,2.38,2.3814,3676100007.0
2007-08-21 15:30:00,2.3814,2.3816,2.3805,2.38155,4502000001.0
2007-08-21 15:35:00,2.3814,2.3825,2.3811,2.3824,4068300015.0
2007-08-21 15:40:00,2.3824,2.3835,2.3824,2.38285,2925900006.0
2007-08-21 15:45:00,2.3829,2.3833,2.382,2.3828,5246499996.0
2007-08-21 15:50:00,2.3826,2.3831,2.38235,2.3827,4034200012.0
2007-08-21 15:55:00,2.3827,2.3838,2.3826,2.3835,5274299996.0
2007-08-21 16:00:00,2.3835,2.384,2.3826,2.3828,6009399997.0
2007-08-21 16:05:00,2.3828,2.383,2.3821,2.3822,2524500004.0
2007-08-21 16:10:00,2.3822,2.3825,2.3812,2.3818,3093400000.0
2007-08-21 16:15:00,2.3817,2.38245,2.3816,2.3817,5490399968.0
2007-08-21 16:20:00,2.3817,2.3822,2.381,2.38125,3896999989.0
2007-08-21 16:25:00,2.38125,2.3828,2.3809,2.3825,5186600004.0
2007-08-21 16:30:00,2.3823,2.3836,2.3823,2.3833,3724200003.0
2007-08-21 16:35:00,2.38335,2.385,2.38335,2.3842,4573799998.0
2007-08-21 16:40:00,2.3842,2.3856,2.3841,2.3854,5119900023.0
2007-08-21 16:45:00,2.3854,2.3857,2.3845,2.3845,3696100001.0
2007-08-21 16:50:00,2.3845,2.3848,2.3831,2.3843,3793600002.0
2007-08-21 16:55:00,2.3843,2.3864,2.3841,2.3863,5220799995.0
2007-08-21 17:00:00,2.3863,2.3867,2.3854,2.3854,5152800005.0
2007-08-21 17:05:00,2.3854,2.3857,2.3838,2.3838,4467000001.0
2007-08-21 17:10:00,2.3838,2.3848,2.3834,2.3842,3324400004.0
2007-08-21 17:15:00,2.3842,2.3842,2.3827,2.38315,4038499996.0
2007-08-21 17:20:00,2.38315,2.3836,2.38245,2.3829,4589900011.0
2007-08-21 17:25:00,2.3829,2.3839,2.3827,2.3836,4079000007.0
2007-08-21 17:30:00,2.3836,2.3848,2.38355,2.384,2119683306.0
2007-08-21 17:35:00,2.384,2.3841,2.3827,2.3829,1934955438.0
2007-08-21 17:40:00,2.3829,2.3831,2.3822,2.3829,3427000019.0
2007-08-21 17:45:00,2.3829,2.3834,2.38245,2.3831,1999099999.0
2007-08-21 17:50:00,2.3831,2.3837,2.3827,2.3835,1607128543.0
2007-08-21 17:55:00,2.3835,2.3841,2.3833,2.3839,1345855188.0
2007-08-21 18:00:00,2.3839,2.384,2.3833,2.3837,963500001.0
2007-08-21 18:05:00,2.3837,2.3843,2.3834,2.3842,1049200000.0
2007-08-21 18:10:00,2.3842,2.3851,2.3839,2.3845,1597699993.0
2007-08-21 18:15:00,2.3847,2.3874,2.3846,2.3874,2435999997.0
2007-08-21 18:20:00,2.3874,2.3893,2.3871,2.389,2962400003.0
2007-08-21 18:25:00,2.389,2.3895,2.3881,2.3883,2359300001.0
2007-08-21 18:30:00,2.3883,2.3887,2.3872,2.38755,1720019416.0
2007-08-21 18:35:00,2.3876,2.38775,2.3868,2.3869,937284509.0
2007-08-21 18:40:00,2.3869,2.38785,2.38635,2.3877,1534292772.0
2007-08-21 18:45:00,2.3877,2.3877,2.38645,2.3871,2098500001.0
2007-08-21 18:50:00,2.3873,2.389,2.387,2.3886,1602300001.0
2007-08-21 18:55:00,2.3886,2.3901,2.3885,2.389,2413999996.0
2007-08-21 19:00:00,2.3892,2.3894,2.3888,2.3889,1315899993.0
2007-08-21 19:05:00,2.389,2.3893,2.3887,2.3889,903799998.0
2007-08-21 19:10:00,2.3889,2.3898,2.3888,2.3895,1297470253.0
2007-08-21 19:15:00,2.38935,2.3903,2.3891,2.3899,1223800000.0
2007-08-21 19:20:00,2.3899,2.3901,2.3893,2.38935,1259898088.0
2007-08-21 19:25:00,2.3894,2.3898,2.3891,2.3896,817000000.0
2007-08-21 19:30:00,2.3895,2.3901,2.3894,2.3895,768200000.0
2007-08-21 19:35:00,2.3896,2.3912,2.3894,2.3911,1540200000.0
2007-08-21 19:40:00,2.3912,2.3921,2.391,2.392,3074699994.0
2007-08-21 19:45:00,2.392,2.392,2.39105,2.39105,1751699999.0
2007-08-21 19:50:00,2.391,2.3924,2.3909,2.3924,685599997.0
2007-08-21 19:55:00,2.3924,2.3925,2.3913,2.3916,1282999998.0
2007-08-21 20:00:00,2.3915,2.39175,2.3904,2.3908,557397894.0
2007-08-21 20:05:00,2.3908,2.3915,2.3904,2.3908,953063593.0
2007-08-21 20:10:00,2.3908,2.39095,2.3906,2.3908,436600000.0
2007-08-21 20:15:00,2.3908,2.3911,2.3896,2.3899,1287500000.0
2007-08-21 20:20:00,2.3899,2.3905,2.3897,2.3898,383300000.0
2007-08-21 20:25:00,2.3898,2.3906,2.38965,2.3906,651159944.0
2007-08-21 20:30:00,2.3906,2.3912,2.3904,2.391,2013299998.0
2007-08-21 20:35:00,2.3909,2.3909,2.3894,2.3899,770100000.0
2007-08-21 20:40:00,2.3897,2.3907,2.3893,2.3904,1267199999.0
2007-08-21 20:45:00,2.3904,2.3904,2.3898,2.3901,1039400000.0
2007-08-21 20:50:00,2.3903,2.3903,2.3897,2.39,1191299997.0
2007-08-21 20:55:00,2.39,2.3916,2.39,2.3907,1418499996.0
2007-08-21 21:00:00,2.3907,2.392,2.3905,2.3911,1909700000.0
2007-08-21 21:05:00,2.3911,2.3922,2.3908,2.3919,621600000.0
2007-08-21 21:10:00,2.3919,2.3919,2.3914,2.3915,509400000.0
2007-08-21 21:15:00,2.3915,2.3921,2.3913,2.3921,955499999.0
2007-08-21 21:20:00,2.3921,2.3926,2.3917,2.3917,1802199991.0
2007-08-21 21:25:00,2.3917,2.3922,2.3912,2.3912,1029099998.0
2007-08-21 21:30:00,2.3912,2.3921,2.3907,2.3917,1567699998.0
2007-08-21 21:35:00,2.3917,2.3921,2.3915,2.3917,1323100000.0
2007-08-21 21:40:00,2.3917,2.3923,2.3917,2.3917,553000000.0
2007-08-21 21:45:00,2.3917,2.3925,2.3917,2.3922,479700000.0
2007-08-21 21:50:00,2.3922,2.3924,2.3917,2.3924,1292799998.0
2007-08-21 21:55:00,2.3924,2.3928,2.3921,2.3922,932500001.0
2007-08-21 22:00:00,2.3922,2.3926,2.392,2.3924,443400000.0
2007-08-21 22:05:00,2.3924,2.3927,2.3923,2.3923,674000000.0
2007-08-21 22:10:00,2.3923,2.3923,2.3918,2.3919,520300001.0
2007-08-21 22:15:00,2.392,2.3921,2.3913,2.3914,768000000.0
2007-08-21 22:20:00,2.3914,2.3918,2.3912,2.3912,1100000000.0
2007-08-21 22:25:00,2.3912,2.3915,2.39065,2.39105,913400008.0
2007-08-21 22:30:00,2.39105,2.3913,2.3907,2.39115,268400000.0
2007-08-21 22:35:00,2.39115,2.3915,2.39056,2.3913,485600000.0
2007-08-21 22:40:00,2.3912,2.39135,2.3906,2.391,362479999.0
2007-08-21 22:45:00,2.391,2.39105,2.3903,2.3903,507800000.0
2007-08-21 22:50:00,2.3903,2.391,2.3903,2.3904,236900000.0
2007-08-21 22:55:00,2.39045,2.3905,2.39,2.3903,670400000.0
2007-08-21 23:00:00,2.3903,2.3904,2.3897,2.39,108200000.0
2007-08-21 23:05:00,2.39,2.3906,2.38909,2.38947,168700000.0
2007-08-21 23:10:00,2.3902,2.3909,2.39,2.3904,106400000.0
2007-08-21 23:15:00,2.3904,2.3906,2.3897,2.3906,199200000.0
2007-08-21 23:20:00,2.3906,2.3906,2.3901,2.3903,140600000.0
2007-08-21 23:25:00,2.3903,2.3904,2.3896,2.39,310900000.0
2007-08-21 23:30:00,2.3901,2.3904,2.38985,2.3902,307700000.0
2007-08-21 23:35:00,2.39025,2.3909,2.39015,2.3909,307200000.0
2007-08-21 23:40:00,2.3909,2.3909,2.3903,2.3905,136800000.0
2007-08-21 23:45:00,2.3905,2.3905,2.3899,2.3901,105600000.0
2007-08-21 23:50:00,2.3903,2.3912,2.3903,2.3911,260600000.0
2007-08-21 23:55:00,2.3911,2.3914,2.3902,2.3905,443800000.0
2007-08-22 00:00:00,2.3908,2.3909,2.3891,2.3899,634900000.0
2007-08-22 00:05:00,2.3899,2.3903,2.3892,2.3892,308500000.0
2007-08-22 00:10:00,2.3892,2.39065,2.3892,2.3899,583400000.0
2007-08-22 00:15:00,2.3905,2.39085,2.3891,2.39085,671300000.0
2007-08-22 00:20:00,2.39085,2.391,2.3901,2.3902,603600000.0
2007-08-22 00:25:00,2.39026,2.39043,2.3896,2.3902,603799999.0
2007-08-22 00:30:00,2.3902,2.3902,2.38921,2.38933,1011700002.0
2007-08-22 00:35:00,2.3896,2.3898,2.3883,2.3895,1555500003.0
2007-08-22 00:40:00,2.3895,2.3899,2.3889,2.389,1484999997.0
2007-08-22 00:45:00,2.3891,2.3896,2.389,2.389,1569300000.0
2007-08-22 00:50:00,2.38915,2.38955,2.389,2.3894,623900000.0
2007-08-22 00:55:00,2.3895,2.3899,2.389,2.3895,840300000.0
2007-08-22 01:00:00,2.3895,2.3895,2.38894,2.3892,552000000.0
2007-08-22 01:05:00,2.3892,2.3898,2.3891,2.3892,814599996.0
2007-08-22 01:10:00,2.3893,2.3905,2.38895,2.3904,804499995.0
2007-08-22 01:15:00,2.3904,2.3905,2.3896,2.38995,295100000.0
2007-08-22 01:20:00,2.3899,2.3905,2.3898,2.3903,329900000.0
2007-08-22 01:25:00,2.3903,2.3905,2.3898,2.3902,290200000.0
2007-08-22 01:30:00,2.39025,2.3906,2.39,2.3901,270400000.0
2007-08-22 01:35:00,2.3901,2.3908,2.39005,2.3906,355300000.0
2007-08-22 01:40:00,2.3906,2.3914,2.3906,2.3911,358900000.0
2007-08-22 01:45:00,2.3912,2.3912,2.3904,2.3906,669700000.0
2007-08-22 01:50:00,2.3907,2.3908,2.3901,2.3908,215000000.0
2007-08-22 01:55:00,2.39085,2.3924,2.3903,2.3919,1304600000.0
2007-08-22 02:00:00,2.39195,2.3921,2.3908,2.3915,1230700000.0
2007-08-22 02:05:00,2.3915,2.3915,2.3907,2.3908,453200000.0
2007-08-22 02:10:00,2.3908,2.3911,2.3902,2.3903,608400000.0
2007-08-22 02:15:00,2.3903,2.3905,2.3899,2.39,442100000.0
2007-08-22 02:20:00,2.39,2.3905,2.3891,2.39035,1095200000.0
2007-08-22 02:25:00,2.3903,2.3906,2.3899,2.3904,334500000.0
2007-08-22 02:30:00,2.39045,2.3908,2.3901,2.3907,442800000.0
2007-08-22 02:35:00,2.3907,2.3913,2.3904,2.3911,503600000.0
2007-08-22 02:40:00,2.39105,2.3911,2.3905,2.3909,437500000.0
2007-08-22 02:45:00,2.39085,2.3911,2.3903,2.391,466500000.0
2007-08-22 02:50:00,2.39095,2.3916,2.3906,2.3911,786300000.0
2007-08-22 02:55:00,2.3911,2.3926,2.3909,2.3916,2114400000.0
2007-08-22 03:00:00,2.3916,2.3918,2.39013,2.3909,725600000.0
2007-08-22 03:05:00,2.3916,2.3916,2.39075,2.3914,163800000.0
2007-08-22 03:10:00,2.3914,2.3915,2.3909,2.3909,251200000.0
2007-08-22 03:15:00,2.3909,2.3911,2.3905,2.3911,324000001.0
2007-08-22 03:20:00,2.3911,2.3911,2.3901,2.3904,413600000.0
2007-08-22 03:25:00,2.3904,2.3919,2.3904,2.3913,1613700000.0
2007-08-22 03:30:00,2.3913,2.3913,2.3899,2.3909,866600000.0
2007-08-22 03:35:00,2.3911,2.3911,2.3907,2.3909,372800000.0
2007-08-22 03:40:00,2.3909,2.3909,2.3901,2.3903,486300000.0
2007-08-22 03:45:00,2.3903,2.3906,2.3903,2.3904,691200000.0
2007-08-22 03:50:00,2.3904,2.3906,2.3896,2.39,1103500000.0
2007-08-22 03:55:00,2.3901,2.3906,2.3897,2.3901,890600000.0
2007-08-22 04:00:00,2.3901,2.3905,2.3899,2.3902,687800000.0
2007-08-22 04:05:00,2.3902,2.3908,2.3902,2.39065,421200000.0
2007-08-22 04:10:00,2.3907,2.3909,2.3902,2.3906,431900000.0
2007-08-22 04:15:00,2.3906,2.3908,2.39025,2.3903,213600000.0
2007-08-22 04:20:00,2.3903,2.3907,2.3899,2.3899,282400000.0
2007-08-22 04:25:00,2.3901,2.3911,2.39,2.3907,430700000.0
2007-08-22 04:30:00,2.3907,2.391,2.39018,2.39025,564700000.0
2007-08-22 04:35:00,2.3907,2.3907,2.3904,2.3905,213600000.0
2007-08-22 04:40:00,2.3904,2.3905,2.3902,2.3904,425300000.0
2007-08-22 04:45:00,2.3904,2.3916,2.3903,2.3912,834100002.0
2007-08-22 04:50:00,2.3912,2.3916,2.3911,2.3913,696800000.0
2007-08-22 04:55:00,2.3913,2.3913,2.3906,2.3907,710200000.0
2007-08-22 05:00:00,2.3908,2.3914,2.39035,2.39055,1243700000.0
2007-08-22 05:05:00,2.3905,2.3909,2.39035,2.3909,1974400000.0
2007-08-22 05:10:00,2.3909,2.39095,2.39,2.3909,781100000.0
2007-08-22 05:15:00,2.3905,2.391,2.3896,2.39,792900000.0
2007-08-22 05:20:00,2.3897,2.3911,2.3897,2.39023,498900000.0
2007-08-22 05:25:00,2.3902,2.3906,2.3899,2.3904,408400000.0
2007-08-22 05:30:00,2.3904,2.391,2.3899,2.3904,1376156424.0
2007-08-22 05:35:00,2.3904,2.3909,2.39,2.3908,889300000.0
2007-08-22 05:40:00,2.3908,2.3911,2.3905,2.3905,524000001.0
2007-08-22 05:45:00,2.39045,2.3909,2.3904,2.3906,434200000.0
2007-08-22 05:50:00,2.3906,2.3908,2.3901,2.3903,581200000.0
2007-08-22 05:55:00,2.3904,2.3905,2.3901,2.3903,305200000.0
2007-08-22 06:00:00,2.3903,2.3907,2.3897,2.3903,730600001.0
2007-08-22 06:05:00,2.3903,2.3908,2.3902,2.3907,637900000.0
2007-08-22 06:10:00,2.3907,2.3907,2.3898,2.3902,699100000.0
2007-08-22 06:15:00,2.3902,2.3911,2.3898,2.3906,1016600000.0
2007-08-22 06:20:00,2.3906,2.3909,2.3901,2.3907,376000000.0
2007-08-22 06:25:00,2.3907,2.391,2.3902,2.3902,641600000.0
2007-08-22 06:30:00,2.3904,2.3909,2.3896,2.3909,410700000.0
2007-08-22 06:35:00,2.39085,2.39085,2.3896,2.3898,672000000.0
2007-08-22 06:40:00,2.3899,2.3904,2.3892,2.3899,1079600000.0
2007-08-22 06:45:00,2.38995,2.3911,2.3899,2.3907,748500000.0
2007-08-22 06:50:00,2.3907,2.39085,2.3904,2.3906,474300000.0
2007-08-22 06:55:00,2.39055,2.3909,2.3896,2.3901,688300000.0
2007-08-22 07:00:00,2.3902,2.3909,2.39,2.3905,609900000.0
2007-08-22 07:05:00,2.3905,2.3905,2.39025,2.3905,147400000.0
2007-08-22 07:10:00,2.3905,2.3907,2.3898,2.3903,192500000.0
2007-08-22 07:15:00,2.3903,2.39065,2.3901,2.3905,156300000.0
2007-08-22 07:20:00,2.3905,2.3916,2.3904,2.3909,961000000.0
2007-08-22 07:25:00,2.391,2.3915,2.39065,2.39105,1095200000.0
2007-08-22 07:30:00,2.391,2.39115,2.3902,2.3908,658989830.0
2007-08-22 07:35:00,2.3908,2.3909,2.3902,2.3903,735689830.0
2007-08-22 07:40:00,2.39025,2.3911,2.39,2.3907,1285500001.0
2007-08-22 07:45:00,2.39065,2.3909,2.3898,2.3905,753000000.0
2007-08-22 07:50:00,2.3904,2.3911,2.39025,2.3907,412800000.0
2007-08-22 07:55:00,2.3907,2.3914,2.3901,2.3912,1149100000.0
2007-08-22 08:00:00,2.391,2.3916,2.3903,2.3907,928600000.0
2007-08-22 08:05:00,2.3907,2.3919,2.3904,2.3906,1423700000.0
2007-08-22 08:10:00,2.3906,2.3921,2.3898,2.3913,1191300000.0
2007-08-22 08:15:00,2.3914,2.3917,2.3899,2.3903,1305400000.0
2007-08-22 08:20:00,2.3904,2.392,2.3903,2.3916,802000000.0
2007-08-22 08:25:00,2.3916,2.3923,2.3912,2.3912,1520400000.0
2007-08-22 08:30:00,2.3914,2.3928,2.391,2.3928,2507970337.0
2007-08-22 08:35:00,2.3928,2.3937,2.3918,2.393,3863466220.0
2007-08-22 08:40:00,2.393,2.3938,2.3923,2.3929,3509999998.0
2007-08-22 08:45:00,2.39295,2.3935,2.3912,2.3921,4171972223.0
2007-08-22 08:50:00,2.3921,2.3946,2.3921,2.3938,3773399994.0
2007-08-22 08:55:00,2.3939,2.3952,2.3938,2.3943,2151000005.0
2007-08-22 09:00:00,2.3943,2.3954,2.3937,2.3947,1265007228.0
2007-08-22 09:05:00,2.3947,2.3949,2.3932,2.3934,1549501368.0
2007-08-22 09:10:00,2.3935,2.394,2.39335,2.3936,1014500004.0
2007-08-22 09:15:00,2.3939,2.3942,2.3933,2.3937,1135651297.0
2007-08-22 09:20:00,2.39355,2.3939,2.3921,2.3926,1390200000.0
2007-08-22 09:25:00,2.3926,2.3934,2.3923,2.3929,1195800002.0
2007-08-22 09:30:00,2.3929,2.3936,2.3929,2.3935,630800000.0
2007-08-22 09:35:00,2.3935,2.3941,2.3933,2.3935,841400000.0
2007-08-22 09:40:00,2.3935,2.3936,2.393,2.3931,1394799997.0
2007-08-22 09:45:00,2.3931,2.3938,2.3928,2.3929,1641600001.0
2007-08-22 09:50:00,2.3929,2.3942,2.39275,2.3937,2061100001.0
2007-08-22 09:55:00,2.3937,2.3948,2.39345,2.3943,2638000001.0
2007-08-22 10:00:00,2.3943,2.3945,2.3938,2.3945,764600000.0
2007-08-22 10:05:00,2.3945,2.3945,2.39375,2.3944,2271600006.0
2007-08-22 10:10:00,2.3944,2.3944,2.3937,2.394,2856599995.0
2007-08-22 10:15:00,2.394,2.3944,2.3937,2.3942,903199999.0
2007-08-22 10:20:00,2.3942,2.3955,2.3938,2.3953,2225599985.0
2007-08-22 10:25:00,2.3954,2.3957,2.3949,2.3949,1597899999.0
2007-08-22 10:30:00,2.3949,2.3957,2.3947,2.3953,2330355525.0
2007-08-22 10:35:00,2.3953,2.3955,2.3951,2.3953,1406199995.0
2007-08-22 10:40:00,2.3955,2.3957,2.3949,2.3949,348300000.0
2007-08-22 10:45:00,2.3949,2.3951,2.3939,2.3944,813000000.0
2007-08-22 10:50:00,2.3944,2.3946,2.3937,2.39405,1021900000.0
2007-08-22 10:55:00,2.39405,2.3954,2.3935,2.3954,1882499997.0
2007-08-22 11:00:00,2.3954,2.3961,2.3945,2.3946,1834799997.0
2007-08-22 11:05:00,2.3946,2.3955,2.3945,2.3951,1381699999.0
2007-08-22 11:10:00,2.3951,2.3953,2.3946,2.3951,942699994.0
2007-08-22 11:15:00,2.3953,2.3956,2.3949,2.3954,1252199998.0
2007-08-22 11:20:00,2.3953,2.3956,2.395,2.3953,1120000000.0
2007-08-22 11:25:00,2.3953,2.39555,2.395,2.395,1212100001.0
2007-08-22 11:30:00,2.395,2.395,2.394,2.395,2034199998.0
2007-08-22 11:35:00,2.395,2.3954,2.3948,2.3951,1213300000.0
2007-08-22 11:40:00,2.3951,2.3955,2.395,2.3951,1030300000.0
2007-08-22 11:45:00,2.3951,2.3959,2.39495,2.3955,1468799998.0
2007-08-22 11:50:00,2.3955,2.3964,2.3954,2.3961,2330200010.0
2007-08-22 11:55:00,2.3961,2.3962,2.3956,2.39565,1461800001.0
2007-08-22 12:00:00,2.3957,2.3972,2.3957,2.3967,1849099997.0
2007-08-22 12:05:00,2.3967,2.3989,2.3967,2.3986,2696000001.0
2007-08-22 12:10:00,2.3986,2.3995,2.3975,2.3978,3109851716.0
2007-08-22 12:15:00,2.3979,2.3993,2.3976,2.3982,2039600010.0
2007-08-22 12:20:00,2.3984,2.4002,2.3984,2.3998,2621600008.0
2007-08-22 12:25:00,2.3998,2.4016,2.3997,2.4016,3427300013.0
2007-08-22 12:30:00,2.4016,2.4031,2.4016,2.40275,3425200001.0
2007-08-22 12:35:00,2.4027,2.4034,2.4023,2.4032,2327700004.0
2007-08-22 12:40:00,2.4032,2.4038,2.4019,2.402,2340700005.0
2007-08-22 12:45:00,2.402,2.4026,2.4016,2.4021,3056500006.0
2007-08-22 12:50:00,2.4021,2.4036,2.4018,2.4035,2179167823.0
2007-08-22 12:55:00,2.4035,2.4041,2.4029,2.4029,2274899999.0
2007-08-22 13:00:00,2.4029,2.4033,2.4022,2.4033,1679200003.0
2007-08-22 13:05:00,2.4032,2.4033,2.4024,2.403,2725800002.0
2007-08-22 13:10:00,2.403,2.4041,2.4026,2.4031,3363992294.0
2007-08-22 13:15:00,2.40295,2.4033,2.4017,2.4018,2052576825.0
2007-08-22 13:20:00,2.4018,2.4034,2.4017,2.4032,2594897514.0
2007-08-22 13:25:00,2.4032,2.4042,2.403,2.4037,4238199994.0
2007-08-22 13:30:00,2.4037,2.4045,2.4024,2.4026,3359900003.0
2007-08-22 13:35:00,2.4026,2.4031,2.4025,2.4028,2310299997.0
2007-08-22 13:40:00,2.4028,2.403,2.4022,2.4023,2893899993.0
2007-08-22 13:45:00,2.4023,2.4027,2.4013,2.4024,3188200001.0
2007-08-22 13:50:00,2.4024,2.4032,2.4019,2.403,2295999997.0
2007-08-22 13:55:00,2.403,2.4035,2.40255,2.4034,1215600001.0
2007-08-22 14:00:00,2.4034,2.4037,2.4027,2.4028,1331900002.0
2007-08-22 14:05:00,2.4028,2.4032,2.40245,2.4032,981900004.0
2007-08-22 14:10:00,2.4031,2.4033,2.4023,2.4024,2340899987.0
2007-08-22 14:15:00,2.4025,2.4033,2.4021,2.4023,2552599997.0
2007-08-22 14:20:00,2.40225,2.4039,2.40225,2.4032,2509500001.0
2007-08-22 14:25:00,2.4032,2.4036,2.4026,2.4035,2144799996.0
2007-08-22 14:30:00,2.4035,2.4036,2.4025,2.40285,3108900012.0
2007-08-22 14:35:00,2.40285,2.4035,2.4028,2.4033,3158541613.0
2007-08-22 14:40:00,2.4033,2.4037,2.4028,2.40355,2177808763.0
2007-08-22 14:45:00,2.40355,2.4047,2.4034,2.4047,1533899999.0
2007-08-22 14:50:00,2.4047,2.4047,2.4029,2.4032,2304800001.0
2007-08-22 14:55:00,2.4034,2.4039,2.40295,2.4036,1750200018.0
2007-08-22 15:00:00,2.4036,2.4046,2.4035,2.4045,2534900005.0
2007-08-22 15:05:00,2.4045,2.405,2.404,2.4046,3951500021.0
2007-08-22 15:10:00,2.4046,2.4046,2.4037,2.4046,2763499998.0
2007-08-22 15:15:00,2.4046,2.4054,2.4044,2.4047,2688200000.0
2007-08-22 15:20:00,2.4047,2.4048,2.404,2.4042,2343600000.0
2007-08-22 15:25:00,2.4042,2.4047,2.4039,2.4047,2363657852.0
2007-08-22 15:30:00,2.4047,2.4067,2.4046,2.4065,3371099991.0
2007-08-22 15:35:00,2.4065,2.4088,2.4064,2.4075,7544700005.0
2007-08-22 15:40:00,2.4075,2.4075,2.4052,2.4059,8184099981.0
2007-08-22 15:45:00,2.4057,2.4063,2.4046,2.4049,4455699998.0
2007-08-22 15:50:00,2.405,2.4052,2.4048,2.4048,3368900001.0
2007-08-22 15:55:00,2.4048,2.4053,2.4045,2.4051,3537400007.0
2007-08-22 16:00:00,2.40505,2.4055,2.4044,2.4047,3769300001.0
2007-08-22 16:05:00,2.4047,2.4056,2.4043,2.4045,3991399998.0
2007-08-22 16:10:00,2.4046,2.4056,2.4046,2.4056,4354500000.0
2007-08-22 16:15:00,2.4056,2.4056,2.4036,2.4041,5872900010.0
2007-08-22 16:20:00,2.4042,2.405,2.4037,2.4042,6788399988.0
2007-08-22 16:25:00,2.4042,2.4042,2.4029,2.4034,4189199990.0
2007-08-22 16:30:00,2.4033,2.4036,2.4021,2.4026,5376699980.0
2007-08-22 16:35:00,2.40255,2.4036,2.4015,2.403,5474799992.0
2007-08-22 16:40:00,2.4029,2.4036,2.4026,2.4031,5088200014.0
2007-08-22 16:45:00,2.403,2.4034,2.4024,2.4027,4679900020.0
2007-08-22 16:50:00,2.4028,2.4036,2.40265,2.4035,4984600004.0
2007-08-22 16:55:00,2.40345,2.4043,2.4031,2.4041,4315600007.0
2007-08-22 17:00:00,2.404,2.4048,2.4028,2.4033,2897699991.0
2007-08-22 17:05:00,2.4031,2.4034,2.4022,2.4024,3198100006.0
2007-08-22 17:10:00,2.4024,2.4039,2.4023,2.4036,4207200002.0
2007-08-22 17:15:00,2.4036,2.4047,2.403,2.4033,5764599995.0
2007-08-22 17:20:00,2.4033,2.4036,2.40215,2.4023,4276000016.0
2007-08-22 17:25:00,2.4023,2.4023,2.3991,2.4001,6337499986.0
2007-08-22 17:30:00,2.4001,2.4009,2.3996,2.40055,3784061507.0
2007-08-22 17:35:00,2.4006,2.4016,2.4003,2.4014,2993000004.0
2007-08-22 17:40:00,2.4014,2.4021,2.4008,2.4014,3750199994.0
2007-08-22 17:45:00,2.4014,2.4023,2.40125,2.4021,3833899995.0
2007-08-22 17:50:00,2.4021,2.4023,2.40165,2.4018,2383400001.0
2007-08-22 17:55:00,2.4018,2.4025,2.4012,2.4019,2994099993.0
2007-08-22 18:00:00,2.402,2.402,2.4007,2.401,1767099995.0
2007-08-22 18:05:00,2.401,2.4022,2.4009,2.402,2454999983.0
2007-08-22 18:10:00,2.4021,2.4023,2.4003,2.4008,2062199995.0
2007-08-22 18:15:00,2.4008,2.4012,2.4005,2.4011,1218300000.0
2007-08-22 18:20:00,2.4011,2.4011,2.4003,2.4006,1041699995.0
2007-08-22 18:25:00,2.4007,2.401,2.4002,2.40035,1223400000.0
2007-08-22 18:30:00,2.4004,2.40075,2.3998,2.40055,1543500004.0
2007-08-22 18:35:00,2.40055,2.40055,2.3994,2.4,1346500001.0
2007-08-22 18:40:00,2.4,2.4003,2.3994,2.4001,650900000.0
2007-08-22 18:45:00,2.4001,2.40105,2.3999,2.4005,681499999.0
2007-08-22 18:50:00,2.4005,2.4005,2.4,2.4005,525600000.0
2007-08-22 18:55:00,2.4005,2.4009,2.40015,2.4009,714000001.0
2007-08-22 19:00:00,2.4009,2.4009,2.40015,2.4004,1757407555.0
2007-08-22 19:05:00,2.4005,2.4008,2.4,2.4003,1742100000.0
2007-08-22 19:10:00,2.4003,2.401,2.3997,2.4008,1281900000.0
2007-08-22 19:15:00,2.4008,2.4013,2.3999,2.4003,1439799998.0
2007-08-22 19:20:00,2.4003,2.4015,2.4001,2.4012,1802499997.0
2007-08-22 19:25:00,2.4012,2.4013,2.4008,2.4013,813700001.0
2007-08-22 19:30:00,2.4013,2.4022,2.4013,2.40165,1136500000.0
2007-08-22 19:35:00,2.4017,2.4026,2.4016,2.4024,1699199996.0
2007-08-22 19:40:00,2.4025,2.4028,2.40195,2.4023,1646299997.0
2007-08-22 19:45:00,2.4023,2.4033,2.4023,2.4023,1680200003.0
2007-08-22 19:50:00,2.4023,2.4024,2.4016,2.4022,1286299997.0
2007-08-22 19:55:00,2.4022,2.40345,2.4019,2.40335,961300000.0
2007-08-22 20:00:00,2.4033,2.4036,2.403,2.4031,1232835662.0
2007-08-22 20:05:00,2.4031,2.4037,2.4025,2.4037,1923899996.0
2007-08-22 20:10:00,2.4037,2.4039,2.4033,2.4033,576300000.0
2007-08-22 20:15:00,2.4032,2.4037,2.4026,2.4032,873066875.0
2007-08-22 20:20:00,2.4032,2.4038,2.4029,2.4029,1531900002.0
2007-08-22 20:25:00,2.4029,2.403,2.4022,2.4024,1455600006.0
2007-08-22 20:30:00,2.4024,2.4029,2.4022,2.4023,2465299995.0
2007-08-22 20:35:00,2.4023,2.4024,2.4015,2.4019,1257900000.0
2007-08-22 20:40:00,2.4019,2.4028,2.4018,2.4026,1163099997.0
2007-08-22 20:45:00,2.4025,2.40285,2.4024,2.4027,493400000.0
2007-08-22 20:50:00,2.4027,2.4037,2.4027,2.4034,1037800000.0
2007-08-22 20:55:00,2.4034,2.4044,2.40325,2.404,1344100002.0
2007-08-22 21:00:00,2.4043,2.4045,2.4037,2.4038,1788099996.0
2007-08-22 21:05:00,2.4039,2.404,2.4027,2.403,772279844.0
2007-08-22 21:10:00,2.4031,2.4034,2.4024,2.4026,879600002.0
2007-08-22 21:15:00,2.4025,2.4042,2.4025,2.4042,1674883478.0
2007-08-22 21:20:00,2.4042,2.4045,2.4037,2.4044,976700000.0
2007-08-22 21:25:00,2.4044,2.4044,2.4032,2.4038,1307499999.0
2007-08-22 21:30:00,2.4038,2.4044,2.4037,2.4042,820599999.0
2007-08-22 21:35:00,2.40415,2.4043,2.4034,2.4039,1170599999.0
2007-08-22 21:40:00,2.404,2.4046,2.4036,2.4045,1193000000.0
2007-08-22 21:45:00,2.4045,2.4047,2.4035,2.4035,1626899990.0
2007-08-22 21:50:00,2.4037,2.4041,2.4029,2.403,1371499999.0
2007-08-22 21:55:00,2.403,2.4034,2.40255,2.40255,658000000.0
2007-08-22 22:00:00,2.4029,2.4033,2.4021,2.4026,998300000.0
2007-08-22 22:05:00,2.4028,2.403,2.4022,2.4028,471800000.0
2007-08-22 22:10:00,2.4028,2.4036,2.4026,2.4036,484399999.0
2007-08-22 22:15:00,2.4036,2.4038,2.4028,2.4031,973900000.0
2007-08-22 22:20:00,2.4031,2.4035,2.4028,2.40345,707800000.0
2007-08-22 22:25:00,2.40345,2.4041,2.4034,2.4038,553678772.0
2007-08-22 22:30:00,2.4038,2.4042,2.4033,2.4036,981599999.0
2007-08-22 22:35:00,2.4036,2.404,2.4033,2.4037,355700000.0
2007-08-22 22:40:00,2.4033,2.404,2.4031,2.4039,870700001.0
2007-08-22 22:45:00,2.4039,2.4039,2.4033,2.4035,669400002.0
2007-08-22 22:50:00,2.4036,2.4041,2.4035,2.4037,462300000.0
2007-08-22 22:55:00,2.4037,2.4042,2.4032,2.4038,646500000.0
2007-08-22 23:00:00,2.4038,2.4039,2.4033,2.4036,195300000.0
2007-08-22 23:05:00,2.4037,2.4037,2.4033,2.4037,104700000.0
2007-08-22 23:10:00,2.4037,2.4045,2.4037,2.4043,294300000.0
2007-08-22 23:15:00,2.4044,2.4045,2.40372,2.40395,182900000.0
2007-08-22 23:20:00,2.4045,2.4047,2.4034,2.4044,448700000.0
2007-08-22 23:25:00,2.4044,2.405,2.4037,2.4044,1288200000.0
2007-08-22 23:30:00,2.4045,2.4048,2.4038,2.4046,440400000.0
2007-08-22 23:35:00,2.4044,2.4048,2.4034,2.4039,644500000.0
2007-08-22 23:40:00,2.4038,2.4043,2.4033,2.4038,307700000.0
2007-08-22 23:45:00,2.4039,2.404,2.4029,2.4038,416100000.0
2007-08-22 23:50:00,2.4039,2.4043,2.4036,2.4043,422000000.0
2007-08-22 23:55:00,2.4043,2.4043,2.40332,2.404,262700000.0
2007-08-23 00:00:00,2.4041,2.4044,2.4028,2.4039,1367000000.0
2007-08-23 00:05:00,2.40395,2.4043,2.4037,2.4043,448900000.0
2007-08-23 00:10:00,2.4042,2.4053,2.404,2.40505,820900000.0
2007-08-23 00:15:00,2.40505,2.40545,2.405,2.4053,741700000.0
2007-08-23 00:20:00,2.4053,2.4061,2.40515,2.4059,912500000.0
2007-08-23 00:25:00,2.406,2.4066,2.40565,2.4062,1368300000.0
2007-08-23 00:30:00,2.4062,2.4068,2.4058,2.4064,859400003.0
2007-08-23 00:35:00,2.4064,2.4065,2.405,2.4051,743799999.0
2007-08-23 00:40:00,2.405,2.4061,2.4049,2.4058,631500000.0
2007-08-23 00:45:00,2.40535,2.407,2.40512,2.4065,741900002.0
2007-08-23 00:50:00,2.40655,2.40655,2.4053,2.40585,569400000.0
2007-08-23 00:55:00,2.40585,2.40665,2.4056,2.4061,628200000.0
2007-08-23 01:00:00,2.4061,2.4067,2.4056,2.4064,903600000.0
2007-08-23 01:05:00,2.4064,2.4075,2.4063,2.4068,982500000.0
2007-08-23 01:10:00,2.4068,2.4071,2.4061,2.4067,2196299998.0
2007-08-23 01:15:00,2.4067,2.4071,2.4061,2.4061,1237499999.0
2007-08-23 01:20:00,2.40605,2.4068,2.40555,2.4066,1344100000.0
2007-08-23 01:25:00,2.4066,2.4074,2.4063,2.4072,2244599998.0
2007-08-23 01:30:00,2.4072,2.4073,2.4059,2.4066,918800000.0
2007-08-23 01:35:00,2.4066,2.4066,2.4053,2.4055,1069099999.0
2007-08-23 01:40:00,2.4057,2.4063,2.4036,2.4039,1624899998.0
2007-08-23 01:45:00,2.4039,2.4053,2.403,2.4047,1939299999.0
2007-08-23 01:50:00,2.4047,2.4053,2.4047,2.405,223300000.0
2007-08-23 01:55:00,2.405,2.4056,2.4045,2.4053,592900000.0
2007-08-23 02:00:00,2.4046,2.4052,2.4032,2.4033,1175000000.0
2007-08-23 02:05:00,2.4033,2.4047,2.4024,2.4045,1657599998.0
2007-08-23 02:10:00,2.4045,2.4048,2.4042,2.4044,425500000.0
2007-08-23 02:15:00,2.4044,2.4057,2.4044,2.4052,1149099998.0
2007-08-23 02:20:00,2.4051,2.4068,2.405,2.4054,1146299996.0
2007-08-23 02:25:00,2.4054,2.4063,2.4052,2.4063,828900000.0
2007-08-23 02:30:00,2.4057,2.4069,2.4057,2.4063,1059100000.0
2007-08-23 02:35:00,2.4063,2.4072,2.4062,2.4069,2172000000.0
2007-08-23 02:40:00,2.4069,2.407,2.4055,2.4058,1078316718.0
2007-08-23 02:45:00,2.40575,2.40715,2.4057,2.407,525300000.0
2007-08-23 02:50:00,2.407,2.407,2.4054,2.4065,1960800000.0
2007-08-23 02:55:00,2.40645,2.4066,2.4058,2.4061,884100000.0
2007-08-23 03:00:00,2.4061,2.4069,2.40595,2.4065,590100000.0
2007-08-23 03:05:00,2.4065,2.4069,2.406,2.4064,680300000.0
2007-08-23 03:10:00,2.4064,2.4066,2.4059,2.4065,532050487.0
2007-08-23 03:15:00,2.4068,2.407,2.4058,2.406,558173227.0
2007-08-23 03:20:00,2.4061,2.4061,2.4052,2.4055,479900004.0
2007-08-23 03:25:00,2.4055,2.4055,2.4047,2.405,458500000.0
2007-08-23 03:30:00,2.405,2.4053,2.40445,2.40495,374100000.0
2007-08-23 03:35:00,2.40495,2.4053,2.4048,2.4051,293800000.0
2007-08-23 03:40:00,2.4051,2.4052,2.4047,2.4051,427200000.0
2007-08-23 03:45:00,2.4051,2.4051,2.404,2.4045,639300000.0
2007-08-23 03:50:00,2.4045,2.4048,2.4041,2.4041,461000001.0
2007-08-23 03:55:00,2.4041,2.405,2.4041,2.40485,491800000.0
2007-08-23 04:00:00,2.4049,2.4059,2.4049,2.4058,1053800000.0
2007-08-23 04:05:00,2.40585,2.4059,2.4055,2.4058,549600000.0
2007-08-23 04:10:00,2.4058,2.4064,2.4057,2.40605,777799999.0
2007-08-23 04:15:00,2.4061,2.4063,2.4056,2.4063,400000000.0
2007-08-23 04:20:00,2.4063,2.4064,2.40582,2.40599,186400000.0
2007-08-23 04:25:00,2.4063,2.4063,2.40565,2.40565,109800000.0
2007-08-23 04:30:00,2.40549,2.406,2.40494,2.40523,375699998.0
2007-08-23 04:35:00,2.40518,2.4057,2.40511,2.40545,117200000.0
2007-08-23 04:40:00,2.4054,2.4056,2.4054,2.4056,32000000.0
2007-08-23 04:45:00,2.4057,2.4064,2.4057,2.4064,331200000.0
2007-08-23 04:50:00,2.4064,2.4069,2.4062,2.4067,366900000.0
2007-08-23 04:55:00,2.40665,2.4072,2.4063,2.4068,207200000.0
2007-08-23 05:00:00,2.4068,2.407,2.4068,2.4068,72000000.0
2007-08-23 05:05:00,2.4068,2.4071,2.4065,2.4066,204200000.0
2007-08-23 05:10:00,2.40675,2.407,2.40675,2.40685,59700000.0
2007-08-23 05:15:00,2.4069,2.4073,2.4068,2.407,161400000.0
2007-08-23 05:20:00,2.407,2.4078,2.4067,2.4074,202400000.0
2007-08-23 05:25:00,2.4076,2.4079,2.4071,2.4077,309900000.0
2007-08-23 05:30:00,2.4076,2.4082,2.4076,2.4077,369600000.0
2007-08-23 05:35:00,2.4078,2.408,2.4074,2.4077,446400000.0
2007-08-23 05:40:00,2.4077,2.4085,2.4074,2.408,1361000000.0
2007-08-23 05:45:00,2.408,2.4083,2.4077,2.4078,805900001.0
2007-08-23 05:50:00,2.4082,2.4082,2.4073,2.4082,430800000.0
2007-08-23 05:55:00,2.40805,2.4086,2.40735,2.40785,753200000.0
2007-08-23 06:00:00,2.40785,2.408,2.407,2.4076,604800000.0
2007-08-23 06:05:00,2.4076,2.4085,2.4075,2.4084,782300001.0
2007-08-23 06:10:00,2.4083,2.4088,2.4076,2.40825,847600000.0
2007-08-23 06:15:00,2.40825,2.4083,2.4076,2.4082,349200000.0
2007-08-23 06:20:00,2.4082,2.4086,2.4076,2.4083,605900000.0
2007-08-23 06:25:00,2.4083,2.4083,2.40785,2.4082,422100000.0
2007-08-23 06:30:00,2.4082,2.4087,2.408,2.4083,472480503.0
2007-08-23 06:35:00,2.4082,2.4084,2.4078,2.4078,527199686.0
2007-08-23 06:40:00,2.4078,2.409,2.40775,2.40815,392400000.0
2007-08-23 06:45:00,2.4083,2.40835,2.4079,2.4079,62400000.0
2007-08-23 06:50:00,2.4079,2.4081,2.4071,2.4074,526600000.0
2007-08-23 06:55:00,2.4073,2.4082,2.4073,2.408,470000000.0
2007-08-23 07:00:00,2.408,2.40835,2.4074,2.40785,531069295.0
2007-08-23 07:05:00,2.40785,2.40785,2.407,2.4073,322800000.0
2007-08-23 07:10:00,2.4073,2.4082,2.4072,2.4075,389000000.0
2007-08-23 07:15:00,2.4074,2.408,2.4071,2.4073,454500002.0
2007-08-23 07:20:00,2.4073,2.4076,2.4059,2.4063,836400000.0
2007-08-23 07:25:00,2.4063,2.4063,2.4044,2.40535,1458600000.0
2007-08-23 07:30:00,2.40535,2.4072,2.4053,2.4072,278000000.0
2007-08-23 07:35:00,2.4072,2.4074,2.40685,2.4071,769599997.0
2007-08-23 07:40:00,2.4073,2.408,2.4072,2.4079,352400000.0
2007-08-23 07:45:00,2.4079,2.4085,2.4069,2.4075,560700000.0
2007-08-23 07:50:00,2.40745,2.40745,2.4065,2.4067,415800000.0
2007-08-23 07:55:00,2.4069,2.4083,2.4062,2.4078,1009400000.0
2007-08-23 08:00:00,2.4079,2.4085,2.40765,2.4079,1668900000.0
2007-08-23 08:05:00,2.4079,2.4084,2.4068,2.4077,1552600000.0
2007-08-23 08:10:00,2.4077,2.4081,2.4068,2.4077,1145600000.0
2007-08-23 08:15:00,2.4077,2.4083,2.4074,2.4081,470700000.0
2007-08-23 08:20:00,2.4081,2.4094,2.4081,2.4094,1602200000.0
2007-08-23 08:25:00,2.4094,2.4094,2.4084,2.4085,1504455141.0
2007-08-23 08:30:00,2.4085,2.4089,2.4075,2.408,2035600002.0
2007-08-23 08:35:00,2.408,2.408,2.40645,2.4073,3055299991.0
2007-08-23 08:40:00,2.4073,2.4082,2.4072,2.408,2956299990.0
2007-08-23 08:45:00,2.4079,2.4081,2.4074,2.4079,1865200004.0
2007-08-23 08:50:00,2.4079,2.4091,2.4078,2.409,2815000001.0
2007-08-23 08:55:00,2.409,2.4093,2.40865,2.4089,1314500006.0
2007-08-23 09:00:00,2.4089,2.4091,2.4081,2.4082,2242350000.0
2007-08-23 09:05:00,2.4082,2.409,2.407,2.4088,5198100006.0
2007-08-23 09:10:00,2.4087,2.409,2.40855,2.40875,1903399993.0
2007-08-23 09:15:00,2.4087,2.4088,2.4079,2.4083,1686599999.0
2007-08-23 09:20:00,2.4083,2.4091,2.4082,2.40855,2802300013.0
2007-08-23 09:25:00,2.4085,2.40985,2.4081,2.4092,5925600000.0
2007-08-23 09:30:00,2.4091,2.40945,2.4085,2.4087,5564499994.0
2007-08-23 09:35:00,2.4087,2.4087,2.4076,2.4083,2978899999.0
2007-08-23 09:40:00,2.4083,2.4088,2.40825,2.4086,3630299989.0
2007-08-23 09:45:00,2.4086,2.4088,2.4081,2.4081,2097599999.0
2007-08-23 09:50:00,2.4081,2.4086,2.408,2.4082,1794500001.0
2007-08-23 09:55:00,2.4082,2.4086,2.408,2.4084,1740399999.0
2007-08-23 10:00:00,2.4083,2.4086,2.4079,2.4086,2179099996.0
2007-08-23 10:05:00,2.4086,2.41,2.4084,2.4088,3525499988.0
2007-08-23 10:10:00,2.4087,2.4096,2.4083,2.4091,3135899994.0
2007-08-23 10:15:00,2.4091,2.4099,2.4089,2.4095,2772299995.0
2007-08-23 10:20:00,2.4097,2.4102,2.4093,2.4095,2591899983.0
2007-08-23 10:25:00,2.4094,2.4095,2.4086,2.4086,3269499995.0
2007-08-23 10:30:00,2.4086,2.4098,2.4083,2.4093,4430700007.0
2007-08-23 10:35:00,2.4093,2.4105,2.40925,2.4095,2251000002.0
2007-08-23 10:40:00,2.4095,2.411,2.4094,2.4105,3080299997.0
2007-08-23 10:45:00,2.4105,2.4116,2.4103,2.4114,2299599991.0
2007-08-23 10:50:00,2.4114,2.4128,2.4109,2.4118,3609556759.0
2007-08-23 10:55:00,2.4117,2.4146,2.41165,2.4143,5280399981.0
2007-08-23 11:00:00,2.4142,2.4149,2.4138,2.4142,7310199998.0
2007-08-23 11:05:00,2.4142,2.415,2.4134,2.4146,3453200004.0
2007-08-23 11:10:00,2.4147,2.4172,2.4145,2.41685,4044099994.0
2007-08-23 11:15:00,2.41685,2.4188,2.4167,2.4181,5243399989.0
2007-08-23 11:20:00,2.4181,2.4198,2.4177,2.419,4262799994.0
2007-08-23 11:25:00,2.4191,2.4198,2.4181,2.4193,4037950387.0
2007-08-23 11:30:00,2.41925,2.4215,2.4178,2.4196,5899699995.0
2007-08-23 11:35:00,2.4196,2.4205,2.4186,2.4203,7841900010.0
2007-08-23 11:40:00,2.42,2.4204,2.4191,2.4197,5218699994.0
2007-08-23 11:45:00,2.4197,2.422,2.4192,2.4217,6208399997.0
2007-08-23 11:50:00,2.4219,2.4236,2.4215,2.4234,3646899998.0
2007-08-23 11:55:00,2.4233,2.4258,2.423,2.425,6441641155.0
2007-08-23 12:00:00,2.4269,2.4288,2.4252,2.4276,7426796538.0
2007-08-23 12:05:00,2.4276,2.4282,2.4257,2.4261,5490014217.0
2007-08-23 12:10:00,2.4262,2.4263,2.4235,2.4235,5123088368.0
2007-08-23 12:15:00,2.4232,2.4248,2.4231,2.4239,9039099996.0
2007-08-23 12:20:00,2.4239,2.4246,2.4235,2.4242,6633899986.0
2007-08-23 12:25:00,2.4242,2.42425,2.4229,2.4231,5233200016.0
2007-08-23 12:30:00,2.4231,2.4238,2.4221,2.4238,4047399996.0
2007-08-23 12:35:00,2.4238,2.4239,2.4224,2.4231,3852700002.0
2007-08-23 12:40:00,2.4231,2.4231,2.4221,2.4224,2493300002.0
2007-08-23 12:45:00,2.4224,2.4232,2.4222,2.423,2514500001.0
2007-08-23 12:50:00,2.423,2.4236,2.4212,2.4219,4130899999.0
2007-08-23 12:55:00,2.4219,2.4226,2.421,2.4222,3879099999.0
2007-08-23 13:00:00,2.423,2.4234,2.4215,2.4219,6124099994.0
2007-08-23 13:05:00,2.422,2.4221,2.4211,2.4212,2506400006.0
2007-08-23 13:10:00,2.4212,2.4222,2.4211,2.4214,4067299993.0
2007-08-23 13:15:00,2.4214,2.4225,2.4213,2.4222,3312900001.0
2007-08-23 13:20:00,2.4222,2.426,2.422,2.4259,4068399994.0
2007-08-23 13:25:00,2.4256,2.4261,2.4244,2.4258,4724000003.0
2007-08-23 13:30:00,2.4258,2.4259,2.4236,2.4238,3632300007.0
2007-08-23 13:35:00,2.4238,2.4244,2.42335,2.424,3727099990.0
2007-08-23 13:40:00,2.424,2.4247,2.4237,2.4244,2351000000.0
2007-08-23 13:45:00,2.4244,2.42485,2.42385,2.4243,1740299999.0
2007-08-23 13:50:00,2.4243,2.42435,2.4228,2.423,3006241354.0
2007-08-23 13:55:00,2.423,2.4234,2.4217,2.42335,4488900005.0
2007-08-23 14:00:00,2.42335,2.4238,2.4218,2.4227,2357560436.0
2007-08-23 14:05:00,2.4227,2.4228,2.4216,2.4223,4350821235.0
2007-08-23 14:10:00,2.4223,2.4231,2.4211,2.4218,3817599994.0
2007-08-23 14:15:00,2.42175,2.4219,2.4197,2.4203,3780599993.0
2007-08-23 14:20:00,2.4202,2.4205,2.4192,2.42045,4390999999.0
2007-08-23 14:25:00,2.42045,2.4209,2.4201,2.4204,2845175293.0
2007-08-23 14:30:00,2.4204,2.4221,2.4203,2.4218,2908300004.0
2007-08-23 14:35:00,2.42185,2.4224,2.4212,2.4216,4732299998.0
2007-08-23 14:40:00,2.4216,2.4218,2.42035,2.421,4040900004.0
2007-08-23 14:45:00,2.421,2.4211,2.4201,2.4204,3769857552.0
2007-08-23 14:50:00,2.4205,2.4217,2.4205,2.4213,2826420518.0
2007-08-23 14:55:00,2.4213,2.422,2.4213,2.4214,3342179495.0
2007-08-23 15:00:00,2.4214,2.4215,2.4204,2.421,4234200005.0
2007-08-23 15:05:00,2.421,2.4216,2.42025,2.4206,4720064078.0
2007-08-23 15:10:00,2.4206,2.4221,2.4203,2.4221,4057932600.0
2007-08-23 15:15:00,2.422,2.4232,2.422,2.4227,3121399996.0
2007-08-23 15:20:00,2.4225,2.4235,2.4222,2.4235,2620183046.0
2007-08-23 15:25:00,2.4235,2.4237,2.42275,2.423,3667908485.0
2007-08-23 15:30:00,2.4229,2.4234,2.4222,2.4224,3777059845.0
2007-08-23 15:35:00,2.4225,2.4228,2.4213,2.4221,4151700005.0
2007-08-23 15:40:00,2.4221,2.4225,2.4208,2.4209,3402300001.0
2007-08-23 15:45:00,2.4209,2.4212,2.42035,2.4208,4691061168.0
2007-08-23 15:50:00,2.4207,2.4211,2.42005,2.42045,3736200001.0
2007-08-23 15:55:00,2.42045,2.4223,2.42,2.4218,5300428572.0
2007-08-23 16:00:00,2.4218,2.4232,2.4218,2.4223,2958400002.0
2007-08-23 16:05:00,2.4222,2.4227,2.422,2.4224,4070896198.0
2007-08-23 16:10:00,2.4224,2.4229,2.4211,2.4214,4702125852.0
2007-08-23 16:15:00,2.4213,2.4214,2.4198,2.4202,5359532597.0
2007-08-23 16:20:00,2.4202,2.4207,2.4189,2.4204,6559100006.0
2007-08-23 16:25:00,2.4203,2.4203,2.4196,2.4197,4642299996.0
2007-08-23 16:30:00,2.4197,2.4201,2.4191,2.4201,5020099996.0
2007-08-23 16:35:00,2.4201,2.4205,2.4195,2.42,3514000001.0
2007-08-23 16:40:00,2.42,2.4215,2.42,2.4212,5336799981.0
2007-08-23 16:45:00,2.4212,2.42135,2.4208,2.4212,3535599993.0
2007-08-23 16:50:00,2.4211,2.4214,2.4205,2.4206,8247199980.0
2007-08-23 16:55:00,2.4205,2.4212,2.4202,2.421,5823999997.0
2007-08-23 17:00:00,2.4209,2.4222,2.4208,2.4213,6626800005.0
2007-08-23 17:05:00,2.4213,2.4218,2.4212,2.4218,2398299995.0
2007-08-23 17:10:00,2.4217,2.4218,2.4203,2.4204,2736499999.0
2007-08-23 17:15:00,2.4204,2.4205,2.4188,2.4194,4152699999.0
2007-08-23 17:20:00,2.4193,2.4195,2.4186,2.419,3124500000.0
2007-08-23 17:25:00,2.419,2.419,2.4169,2.417,7361700003.0
2007-08-23 17:30:00,2.417,2.4187,2.417,2.4184,6356900002.0
2007-08-23 17:35:00,2.4184,2.4184,2.4172,2.4182,3518000006.0
2007-08-23 17:40:00,2.4182,2.4192,2.4178,2.4188,4122099992.0
2007-08-23 17:45:00,2.4188,2.4195,2.4183,2.4191,4498499989.0
2007-08-23 17:50:00,2.4191,2.4193,2.4179,2.4184,6169809366.0
2007-08-23 17:55:00,2.4184,2.4185,2.4154,2.4159,3620699989.0
2007-08-23 18:00:00,2.4159,2.4161,2.4142,2.4154,4153000001.0
2007-08-23 18:05:00,2.4154,2.4166,2.4152,2.4163,2127599999.0
2007-08-23 18:10:00,2.4163,2.41655,2.416,2.4161,1281500000.0
2007-08-23 18:15:00,2.4161,2.4162,2.415,2.4152,785099999.0
2007-08-23 18:20:00,2.4152,2.4161,2.4152,2.4161,1213500000.0
2007-08-23 18:25:00,2.4161,2.4165,2.4158,2.4161,831654796.0
2007-08-23 18:30:00,2.4161,2.4167,2.4158,2.41655,969000000.0
2007-08-23 18:35:00,2.4166,2.4168,2.4156,2.4164,910099999.0
2007-08-23 18:40:00,2.4164,2.41695,2.4162,2.41675,776600000.0
2007-08-23 18:45:00,2.4167,2.4167,2.416,2.4164,581599998.0
2007-08-23 18:50:00,2.4164,2.4164,2.415,2.4151,674596276.0
2007-08-23 18:55:00,2.4153,2.4154,2.41335,2.4138,2757100000.0
2007-08-23 19:00:00,2.4137,2.4144,2.4135,2.4137,1348481533.0
2007-08-23 19:05:00,2.4136,2.4138,2.41275,2.4133,1909899987.0
2007-08-23 19:10:00,2.4133,2.4145,2.4133,2.4144,3133500002.0
2007-08-23 19:15:00,2.4144,2.4144,2.4139,2.4141,3246099985.0
2007-08-23 19:20:00,2.4142,2.4146,2.414,2.4141,721399998.0
2007-08-23 19:25:00,2.4141,2.4149,2.4141,2.4146,778700001.0
2007-08-23 19:30:00,2.4146,2.4149,2.4142,2.4145,1442299999.0
2007-08-23 19:35:00,2.4145,2.4165,2.4145,2.4161,2239499998.0
2007-08-23 19:40:00,2.4161,2.4168,2.4157,2.4165,1027456452.0
2007-08-23 19:45:00,2.4165,2.4166,2.4159,2.4161,719400003.0
2007-08-23 19:50:00,2.41605,2.4165,2.41575,2.4158,685399997.0
2007-08-23 19:55:00,2.4159,2.4162,2.4153,2.4157,700600000.0
2007-08-23 20:00:00,2.4158,2.4164,2.4148,2.4154,1122000000.0
2007-08-23 20:05:00,2.4154,2.417,2.4154,2.417,1229600000.0
2007-08-23 20:10:00,2.417,2.4171,2.4161,2.4167,1030700001.0
2007-08-23 20:15:00,2.4167,2.4173,2.4163,2.4171,929000005.0
2007-08-23 20:20:00,2.4171,2.4175,2.4162,2.4162,979755901.0
2007-08-23 20:25:00,2.4162,2.41685,2.4161,2.41655,1210980050.0
2007-08-23 20:30:00,2.4164,2.41725,2.4162,2.4172,339799999.0
2007-08-23 20:35:00,2.4172,2.41825,2.4172,2.4178,922599999.0
2007-08-23 20:40:00,2.4178,2.4179,2.41575,2.416,2235699997.0
2007-08-23 20:45:00,2.4161,2.4163,2.4154,2.4154,1333784201.0
2007-08-23 20:50:00,2.4155,2.4162,2.4154,2.4161,1819899994.0
2007-08-23 20:55:00,2.416,2.4171,2.41585,2.4165,1225347292.0
2007-08-23 21:00:00,2.4167,2.41715,2.4166,2.41715,429907948.0
2007-08-23 21:05:00,2.41715,2.4174,2.4168,2.41715,1496200001.0
2007-08-23 21:10:00,2.41715,2.4173,2.4164,2.4171,851499998.0
2007-08-23 21:15:00,2.4171,2.4174,2.4165,2.4172,1747900000.0
2007-08-23 21:20:00,2.4172,2.4192,2.417,2.4188,3276199998.0
2007-08-23 21:25:00,2.4188,2.4189,2.4178,2.4181,1995000247.0
2007-08-23 21:30:00,2.4184,2.4191,2.418,2.418,1343799992.0
2007-08-23 21:35:00,2.418,2.4181,2.41745,2.4176,1338500000.0
2007-08-23 21:40:00,2.4177,2.4185,2.41755,2.4182,978700002.0
2007-08-23 21:45:00,2.41825,2.4199,2.4182,2.4199,878600000.0
2007-08-23 21:50:00,2.4199,2.4201,2.4192,2.4196,1113280683.0
2007-08-23 21:55:00,2.4196,2.4196,2.419,2.4191,559499999.0
2007-08-23 22:00:00,2.419,2.4195,2.4181,2.4195,979700000.0
2007-08-23 22:05:00,2.4192,2.4193,2.4188,2.4191,1157400000.0
2007-08-23 22:10:00,2.4193,2.4202,2.4189,2.41985,652500000.0
2007-08-23 22:15:00,2.4198,2.4214,2.4194,2.421,1025585639.0
2007-08-23 22:20:00,2.4211,2.42155,2.4209,2.4209,783000000.0
2007-08-23 22:25:00,2.4209,2.4211,2.4202,2.4203,610000000.0
2007-08-23 22:30:00,2.4203,2.42075,2.42,2.4202,953900002.0
2007-08-23 22:35:00,2.4202,2.4203,2.4198,2.4199,541499999.0
2007-08-23 22:40:00,2.4198,2.4204,2.4198,2.4201,563951888.0
2007-08-23 22:45:00,2.4202,2.4207,2.42,2.4206,688400000.0
2007-08-23 22:50:00,2.4206,2.4206,2.4196,2.41987,700200001.0
2007-08-23 22:55:00,2.4204,2.4213,2.4204,2.421,626200000.0
2007-08-23 23:00:00,2.4211,2.4215,2.4209,2.4212,155300000.0
2007-08-23 23:05:00,2.4213,2.4213,2.4197,2.4198,150400000.0
2007-08-23 23:10:00,2.4198,2.4211,2.4198,2.4201,324200000.0
2007-08-23 23:15:00,2.4197,2.4208,2.4197,2.41995,361900000.0
2007-08-23 23:20:00,2.41995,2.4205,2.4195,2.4201,180400000.0
2007-08-23 23:25:00,2.4197,2.42,2.4189,2.4195,354100000.0
2007-08-23 23:30:00,2.41955,2.4198,2.4194,2.4198,265600000.0
2007-08-23 23:35:00,2.4198,2.4199,2.4197,2.4199,415900000.0
2007-08-23 23:40:00,2.41985,2.4204,2.4196,2.4202,609300000.0
2007-08-23 23:45:00,2.41985,2.4209,2.41942,2.4204,333000000.0
2007-08-23 23:50:00,2.4208,2.4208,2.41952,2.41964,336900000.0
2007-08-23 23:55:00,2.42015,2.4203,2.419,2.4194,1969900000.0
2007-08-24 00:00:00,2.4194,2.42,2.4192,2.4197,448800000.0
2007-08-24 00:05:00,2.4197,2.4202,2.4189,2.4196,615100000.0
2007-08-24 00:10:00,2.4196,2.4197,2.4185,2.4194,608100000.0
2007-08-24 00:15:00,2.41945,2.41985,2.4187,2.41945,420400000.0
2007-08-24 00:20:00,2.4194,2.4198,2.4186,2.4196,182600000.0
2007-08-24 00:25:00,2.4197,2.4208,2.4197,2.4205,337000000.0
2007-08-24 00:30:00,2.4205,2.4205,2.41975,2.4201,249900000.0
2007-08-24 00:35:00,2.4201,2.4201,2.4196,2.4197,279300000.0
2007-08-24 00:40:00,2.4197,2.4198,2.4189,2.4195,245000000.0
2007-08-24 00:45:00,2.4195,2.4195,2.4181,2.4183,615900000.0
2007-08-24 00:50:00,2.4183,2.4188,2.418,2.4185,606800000.0
2007-08-24 00:55:00,2.4185,2.4185,2.4177,2.4182,620400000.0
2007-08-24 01:00:00,2.4182,2.4182,2.417,2.4171,633800000.0
2007-08-24 01:05:00,2.4171,2.41765,2.417,2.4172,475500000.0
2007-08-24 01:10:00,2.4172,2.4199,2.4172,2.41775,711200000.0
2007-08-24 01:15:00,2.41775,2.4183,2.4176,2.418,628800000.0
2007-08-24 01:20:00,2.418,2.4184,2.418,2.41835,139400000.0
2007-08-24 01:25:00,2.4184,2.42025,2.4184,2.41995,577200000.0
2007-08-24 01:30:00,2.41995,2.4202,2.4192,2.4201,604600000.0
2007-08-24 01:35:00,2.42005,2.42005,2.4192,2.41945,396100000.0
2007-08-24 01:40:00,2.4195,2.4196,2.4187,2.4191,254400000.0
2007-08-24 01:45:00,2.4191,2.4192,2.4188,2.4191,231600000.0
2007-08-24 01:50:00,2.4191,2.4194,2.4184,2.4185,311200000.0
2007-08-24 01:55:00,2.4185,2.4188,2.41802,2.41805,462600000.0
2007-08-24 02:00:00,2.4186,2.4193,2.41855,2.4189,295600000.0
2007-08-24 02:05:00,2.419,2.4197,2.4189,2.4196,481000000.0
2007-08-24 02:10:00,2.4199,2.4206,2.4196,2.42,490300001.0
2007-08-24 02:15:00,2.4201,2.4204,2.4197,2.42,507100002.0
2007-08-24 02:20:00,2.4199,2.4202,2.4196,2.4199,683400000.0
2007-08-24 02:25:00,2.4199,2.42,2.4195,2.4195,511300001.0
2007-08-24 02:30:00,2.4197,2.4205,2.4195,2.4199,1262500001.0
2007-08-24 02:35:00,2.4199,2.4209,2.41985,2.4204,285200000.0
2007-08-24 02:40:00,2.42035,2.4206,2.4201,2.4203,343900000.0
2007-08-24 02:45:00,2.4203,2.4206,2.41945,2.4202,434400000.0
2007-08-24 02:50:00,2.4202,2.4204,2.4198,2.42,233300000.0
2007-08-24 02:55:00,2.42,2.4206,2.4198,2.4202,544900000.0
2007-08-24 03:00:00,2.42015,2.4205,2.4199,2.4201,170400000.0
2007-08-24 03:05:00,2.4201,2.4205,2.4198,2.4202,392400000.0
2007-08-24 03:10:00,2.4202,2.4202,2.4198,2.4199,262200000.0
2007-08-24 03:15:00,2.4199,2.4199,2.4194,2.4197,242700000.0
2007-08-24 03:20:00,2.4199,2.4202,2.41922,2.4199,277000000.0
2007-08-24 03:25:00,2.41966,2.4202,2.4194,2.41965,834000000.0
2007-08-24 03:30:00,2.4197,2.41985,2.4194,2.4198,464600000.0
2007-08-24 03:35:00,2.4198,2.4203,2.4195,2.42005,294900000.0
2007-08-24 03:40:00,2.42005,2.4207,2.4195,2.4201,636798647.0
2007-08-24 03:45:00,2.4203,2.4205,2.41985,2.4199,338331882.0
2007-08-24 03:50:00,2.41985,2.421,2.4198,2.4206,371200000.0
2007-08-24 03:55:00,2.4207,2.4209,2.4199,2.4199,373200000.0
2007-08-24 04:00:00,2.4199,2.4204,2.4199,2.4202,585000000.0
2007-08-24 04:05:00,2.4202,2.4205,2.4197,2.4197,606067180.0
2007-08-24 04:10:00,2.4197,2.42025,2.4192,2.4197,507199999.0
2007-08-24 04:15:00,2.4197,2.4198,2.4196,2.4198,315300000.0
2007-08-24 04:20:00,2.4198,2.42,2.41945,2.4196,250400000.0
2007-08-24 04:25:00,2.4196,2.4201,2.4193,2.4199,703099999.0
2007-08-24 04:30:00,2.4199,2.42,2.4191,2.4194,696500001.0
2007-08-24 04:35:00,2.4195,2.4197,2.4186,2.4189,432563425.0
2007-08-24 04:40:00,2.419,2.419,2.4183,2.4184,531200000.0
2007-08-24 04:45:00,2.4183,2.4188,2.4181,2.4186,571600000.0
2007-08-24 04:50:00,2.4186,2.4193,2.4182,2.4188,429900000.0
2007-08-24 04:55:00,2.4188,2.4191,2.4179,2.418,748579637.0
2007-08-24 05:00:00,2.418,2.418,2.41675,2.4176,856427561.0
2007-08-24 05:05:00,2.4176,2.4181,2.417,2.418,607200000.0
2007-08-24 05:10:00,2.418,2.4187,2.4178,2.41865,474199999.0
2007-08-24 05:15:00,2.4186,2.41895,2.4183,2.4184,246500000.0
2007-08-24 05:20:00,2.4185,2.4185,2.4182,2.41835,137800000.0
2007-08-24 05:25:00,2.41835,2.41875,2.4181,2.4183,170900000.0
2007-08-24 05:30:00,2.4184,2.4191,2.4184,2.4189,256711505.0
2007-08-24 05:35:00,2.4188,2.4193,2.4188,2.4189,223352890.0
2007-08-24 05:40:00,2.4189,2.4189,2.4177,2.4183,403000000.0
2007-08-24 05:45:00,2.41835,2.4184,2.4175,2.4176,315400000.0
2007-08-24 05:50:00,2.41765,2.4178,2.417,2.41705,485000000.0
2007-08-24 05:55:00,2.41705,2.41727,2.4167,2.4169,175200000.0
2007-08-24 06:00:00,2.4169,2.417,2.4162,2.4164,477500000.0
2007-08-24 06:05:00,2.4164,2.41665,2.4153,2.4156,949499999.0
2007-08-24 06:10:00,2.4156,2.4157,2.4147,2.415,1262600000.0
2007-08-24 06:15:00,2.415,2.41595,2.4148,2.4159,771300000.0
2007-08-24 06:20:00,2.4159,2.416,2.4149,2.4152,546400000.0
2007-08-24 06:25:00,2.4152,2.4154,2.4149,2.4153,572026886.0
2007-08-24 06:30:00,2.4153,2.4157,2.4149,2.4153,893499999.0
2007-08-24 06:35:00,2.4152,2.4161,2.4148,2.4159,1013700000.0
2007-08-24 06:40:00,2.4161,2.4164,2.415,2.4152,506900000.0
2007-08-24 06:45:00,2.4152,2.4156,2.41461,2.4151,671000000.0
2007-08-24 06:50:00,2.4151,2.4157,2.415,2.4151,404400001.0
2007-08-24 06:55:00,2.4151,2.4155,2.4147,2.4148,596700000.0
2007-08-24 07:00:00,2.4148,2.4152,2.4147,2.415,198300000.0
2007-08-24 07:05:00,2.415,2.4154,2.415,2.4154,255800000.0
2007-08-24 07:10:00,2.4154,2.4155,2.4146,2.4152,324500000.0
2007-08-24 07:15:00,2.4152,2.4154,2.4148,2.4151,246200000.0
2007-08-24 07:20:00,2.4154,2.4154,2.4148,2.4154,254000000.0
2007-08-24 07:25:00,2.4154,2.4158,2.4152,2.4155,206700000.0
2007-08-24 07:30:00,2.4155,2.4158,2.41514,2.4157,141500000.0
2007-08-24 07:35:00,2.4156,2.4159,2.4153,2.4155,436400000.0
2007-08-24 07:40:00,2.4156,2.4157,2.4148,2.4153,671500000.0
2007-08-24 07:45:00,2.4153,2.4155,2.4152,2.4155,132800000.0
2007-08-24 07:50:00,2.41581,2.41581,2.4145,2.4149,865700000.0
2007-08-24 07:55:00,2.4149,2.4153,2.4146,2.4151,1037600000.0
2007-08-24 08:00:00,2.41505,2.4152,2.4144,2.4147,999600001.0
2007-08-24 08:05:00,2.4147,2.4151,2.4145,2.4146,815300002.0
2007-08-24 08:10:00,2.4146,2.4151,2.4137,2.4139,1480900000.0
2007-08-24 08:15:00,2.4139,2.4141,2.413,2.4137,876499999.0
2007-08-24 08:20:00,2.4137,2.4142,2.4134,2.4137,1244300000.0
2007-08-24 08:25:00,2.4139,2.4143,2.4134,2.4137,1203200000.0
2007-08-24 08:30:00,2.4137,2.4149,2.41335,2.4137,2483600003.0
2007-08-24 08:35:00,2.4137,2.4148,2.4125,2.4137,3358799998.0
2007-08-24 08:40:00,2.4137,2.414,2.4121,2.4123,2872000000.0
2007-08-24 08:45:00,2.4122,2.4127,2.4094,2.4095,4343398566.0
2007-08-24 08:50:00,2.4094,2.411,2.4092,2.4103,4249900003.0
2007-08-24 08:55:00,2.4103,2.4111,2.4099,2.4108,3599500011.0
2007-08-24 09:00:00,2.41075,2.4134,2.4106,2.4134,2633400002.0
2007-08-24 09:05:00,2.4134,2.4142,2.413,2.413,1653287312.0
2007-08-24 09:10:00,2.413,2.4132,2.4124,2.4125,255696828.0
2007-08-24 09:15:00,2.4125,2.4129,2.4105,2.4106,3845900005.0
2007-08-24 09:20:00,2.4106,2.4108,2.4095,2.4106,3396300003.0
2007-08-24 09:25:00,2.4105,2.412,2.41035,2.4115,1826700006.0
2007-08-24 09:30:00,2.4114,2.4119,2.4111,2.4112,1338200000.0
2007-08-24 09:35:00,2.4112,2.4114,2.4106,2.4109,1858099998.0
2007-08-24 09:40:00,2.41095,2.4112,2.4107,2.411,1046597059.0
2007-08-24 09:45:00,2.411,2.4123,2.4106,2.4121,2936500001.0
2007-08-24 09:50:00,2.4121,2.4128,2.412,2.4127,2014099995.0
2007-08-24 09:55:00,2.4127,2.4132,2.4111,2.4119,2077999993.0
2007-08-24 10:00:00,2.412,2.4126,2.4114,2.4117,2111100006.0
2007-08-24 10:05:00,2.4117,2.412,2.4112,2.4113,1395399997.0
2007-08-24 10:10:00,2.4112,2.4116,2.4109,2.4112,1282500000.0
2007-08-24 10:15:00,2.4112,2.4114,2.41,2.4102,1555799996.0
2007-08-24 10:20:00,2.4102,2.4105,2.4074,2.4075,2969208204.0
2007-08-24 10:25:00,2.4075,2.4078,2.4059,2.4059,3517199988.0
2007-08-24 10:30:00,2.4061,2.408,2.4049,2.4073,5395099984.0
2007-08-24 10:35:00,2.4073,2.4079,2.40665,2.4071,3016299998.0
2007-08-24 10:40:00,2.407,2.4099,2.4059,2.4098,4502199992.0
2007-08-24 10:45:00,2.4098,2.4103,2.409,2.4093,3739699998.0
2007-08-24 10:50:00,2.4094,2.41,2.4087,2.4095,2482399998.0
2007-08-24 10:55:00,2.4095,2.4097,2.4086,2.4088,2748800007.0
2007-08-24 11:00:00,2.4086,2.4092,2.407,2.4077,2781799998.0
2007-08-24 11:05:00,2.4077,2.4081,2.407,2.4075,2722299997.0
2007-08-24 11:10:00,2.4075,2.4076,2.4069,2.4074,1447599998.0
2007-08-24 11:15:00,2.4074,2.4081,2.4067,2.4076,1502200000.0
2007-08-24 11:20:00,2.4076,2.4082,2.407,2.4071,1600499997.0
2007-08-24 11:25:00,2.4071,2.4089,2.4065,2.4089,2295899999.0
2007-08-24 11:30:00,2.409,2.4092,2.4079,2.4083,2011800002.0
2007-08-24 11:35:00,2.4083,2.4094,2.408,2.4093,1979700001.0
2007-08-24 11:40:00,2.4093,2.4097,2.4087,2.4089,1234500000.0
2007-08-24 11:45:00,2.4089,2.4092,2.4079,2.4084,2863064966.0
2007-08-24 11:50:00,2.4084,2.4085,2.4071,2.4073,2833799999.0
2007-08-24 11:55:00,2.4073,2.4082,2.4073,2.4078,1650962747.0
2007-08-24 12:00:00,2.4078,2.4082,2.4056,2.4058,3417000005.0
2007-08-24 12:05:00,2.4058,2.4074,2.4057,2.4068,2486500003.0
2007-08-24 12:10:00,2.4069,2.4075,2.4064,2.4064,1619615639.0
2007-08-24 12:15:00,2.4064,2.4069,2.4047,2.4053,2105408040.0
2007-08-24 12:20:00,2.4053,2.4064,2.4052,2.4056,1620000000.0
2007-08-24 12:25:00,2.4056,2.4066,2.4047,2.4063,2543599999.0
2007-08-24 12:30:00,2.4063,2.4074,2.4062,2.4066,2176700002.0
2007-08-24 12:35:00,2.4066,2.4072,2.4064,2.407,2468765688.0
2007-08-24 12:40:00,2.407,2.4075,2.4067,2.407,1565900001.0
2007-08-24 12:45:00,2.407,2.407,2.4062,2.4064,1415600000.0
2007-08-24 12:50:00,2.4064,2.4073,2.4062,2.407,1045800001.0
2007-08-24 12:55:00,2.407,2.4075,2.4065,2.4069,1244099999.0
2007-08-24 13:00:00,2.4069,2.4069,2.4054,2.4063,3828100008.0
2007-08-24 13:05:00,2.4063,2.4089,2.4063,2.4084,3685499994.0
2007-08-24 13:10:00,2.4084,2.4089,2.4076,2.4079,2586399999.0
2007-08-24 13:15:00,2.4079,2.4086,2.4063,2.407,3728020439.0
2007-08-24 13:20:00,2.4068,2.4076,2.40665,2.4074,2352200002.0
2007-08-24 13:25:00,2.4074,2.40805,2.4069,2.4077,2632577076.0
2007-08-24 13:30:00,2.4074,2.40805,2.4068,2.4074,2396900003.0
2007-08-24 13:35:00,2.4074,2.4089,2.4073,2.4079,4037661531.0
2007-08-24 13:40:00,2.4079,2.4092,2.4072,2.4089,3909099992.0
2007-08-24 13:45:00,2.4091,2.4095,2.4066,2.4069,3270000001.0
2007-08-24 13:50:00,2.4071,2.4087,2.4068,2.4086,2839852747.0
2007-08-24 13:55:00,2.40865,2.40865,2.4079,2.4085,1902000004.0
2007-08-24 14:00:00,2.4085,2.409,2.40835,2.4087,1909100001.0
2007-08-24 14:05:00,2.4087,2.4093,2.4081,2.4093,2355742064.0
2007-08-24 14:10:00,2.4093,2.41,2.409,2.4099,4538899997.0
2007-08-24 14:15:00,2.4099,2.4101,2.4079,2.4079,4573967275.0
2007-08-24 14:20:00,2.4079,2.4088,2.4075,2.4085,2966200001.0
2007-08-24 14:25:00,2.4085,2.4099,2.4084,2.40955,2793621184.0
2007-08-24 14:30:00,2.4093,2.4133,2.4086,2.413,4822325004.0
2007-08-24 14:35:00,2.413,2.4143,2.4129,2.41335,5631487485.0
2007-08-24 14:40:00,2.4133,2.4134,2.41205,2.4125,4409400017.0
2007-08-24 14:45:00,2.4124,2.4134,2.4121,2.4126,3570699998.0
2007-08-24 14:50:00,2.4125,2.4132,2.412,2.4129,5752299995.0
2007-08-24 14:55:00,2.4129,2.4133,2.4123,2.41275,3902063628.0
2007-08-24 15:00:00,2.41275,2.4132,2.41065,2.4113,5401590279.0
2007-08-24 15:05:00,2.4114,2.4125,2.4112,2.4115,4903000002.0
2007-08-24 15:10:00,2.4116,2.4123,2.4114,2.4121,2937600000.0
2007-08-24 15:15:00,2.4121,2.4122,2.4111,2.4116,3978499989.0
2007-08-24 15:20:00,2.4116,2.4144,2.4113,2.4132,5141265049.0
2007-08-24 15:25:00,2.4131,2.414,2.4125,2.414,4584599991.0
2007-08-24 15:30:00,2.414,2.4141,2.4119,2.412,6010999981.0
2007-08-24 15:35:00,2.412,2.4128,2.4114,2.4115,3344200004.0
2007-08-24 15:40:00,2.4115,2.4126,2.4114,2.4124,3383300003.0
2007-08-24 15:45:00,2.4125,2.4129,2.412,2.4125,4128195664.0
2007-08-24 15:50:00,2.41245,2.4132,2.4123,2.4128,4363500002.0
2007-08-24 15:55:00,2.4128,2.4132,2.412,2.412,3883799991.0
2007-08-24 16:00:00,2.412,2.415,2.412,2.4134,5523399990.0
2007-08-24 16:05:00,2.4135,2.4142,2.4127,2.4131,5061499996.0
2007-08-24 16:10:00,2.4131,2.4138,2.4126,2.4133,7890000022.0
2007-08-24 16:15:00,2.4133,2.4139,2.413,2.4136,7196999990.0
2007-08-24 16:20:00,2.4137,2.414,2.413,2.4135,5328899992.0
2007-08-24 16:25:00,2.4135,2.4137,2.4121,2.4124,3861599999.0
2007-08-24 16:30:00,2.4124,2.4133,2.4121,2.4125,4627800001.0
2007-08-24 16:35:00,2.4125,2.4129,2.412,2.4125,1996999996.0
2007-08-24 16:40:00,2.4126,2.4138,2.4123,2.4133,3542499998.0
2007-08-24 16:45:00,2.4131,2.4133,2.4124,2.4132,2361699999.0
2007-08-24 16:50:00,2.4132,2.414,2.4123,2.4138,4066000006.0
2007-08-24 16:55:00,2.4138,2.4142,2.4116,2.4118,5709399996.0
2007-08-24 17:00:00,2.4118,2.4122,2.41115,2.4117,6458100001.0
2007-08-24 17:05:00,2.4117,2.4123,2.4112,2.4118,3270899998.0
2007-08-24 17:10:00,2.4119,2.4134,2.4115,2.4129,2497500004.0
2007-08-24 17:15:00,2.4129,2.4145,2.4126,2.4145,2358999997.0
2007-08-24 17:20:00,2.4145,2.4153,2.4141,2.4145,2307699999.0
2007-08-24 17:25:00,2.4145,2.4148,2.4138,2.414,1681099996.0
2007-08-24 17:30:00,2.414,2.4147,2.4136,2.4141,2585600008.0
2007-08-24 17:35:00,2.4139,2.4142,2.4132,2.4139,4890899997.0
2007-08-24 17:40:00,2.4139,2.414,2.4122,2.4125,3136500003.0
2007-08-24 17:45:00,2.41235,2.4136,2.4123,2.4133,2651400003.0
2007-08-24 17:50:00,2.4133,2.4148,2.4128,2.4143,2676900003.0
2007-08-24 17:55:00,2.41435,2.4146,2.4138,2.4145,3625799995.0
2007-08-24 18:00:00,2.4145,2.4158,2.4144,2.4148,1758800001.0
2007-08-24 18:05:00,2.4148,2.4151,2.414,2.4144,2147200003.0
2007-08-24 18:10:00,2.4143,2.415,2.414,2.4146,1808400003.0
2007-08-24 18:15:00,2.4144,2.4163,2.4142,2.416,3236800011.0
2007-08-24 18:20:00,2.416,2.417,2.41555,2.4159,2823200006.0
2007-08-24 18:25:00,2.4159,2.4165,2.415,2.4164,4303300001.0
2007-08-24 18:30:00,2.4164,2.417,2.4159,2.4169,1522799999.0
2007-08-24 18:35:00,2.4169,2.4175,2.4167,2.4168,1267200002.0
2007-08-24 18:40:00,2.4168,2.4178,2.4167,2.4167,1434700001.0
2007-08-24 18:45:00,2.4167,2.417,2.4162,2.41685,936700000.0
2007-08-24 18:50:00,2.4169,2.4181,2.4162,2.41625,2163900002.0
2007-08-24 18:55:00,2.4163,2.418,2.4146,2.4163,3928400004.0
2007-08-24 19:00:00,2.4164,2.4165,2.4146,2.4156,2109600000.0
2007-08-24 19:05:00,2.4155,2.4161,2.4151,2.4151,1856699993.0
2007-08-24 19:10:00,2.4151,2.4161,2.4144,2.416,2682900002.0
2007-08-24 19:15:00,2.416,2.4165,2.4139,2.4163,1816100002.0
2007-08-24 19:20:00,2.4162,2.4163,2.4155,2.4158,1588900002.0
2007-08-24 19:25:00,2.41575,2.4167,2.41575,2.4165,1678099999.0
2007-08-24 19:30:00,2.4165,2.4172,2.4159,2.4162,1104800001.0
2007-08-24 19:35:00,2.4162,2.4165,2.4159,2.416,713600000.0
2007-08-24 19:40:00,2.416,2.4169,2.416,2.4163,623500000.0
2007-08-24 19:45:00,2.4163,2.4165,2.416,2.4163,371100000.0
2007-08-24 19:50:00,2.4161,2.4172,2.4161,2.417,1058700002.0
2007-08-24 19:55:00,2.417,2.4177,2.4168,2.417,821000000.0
2007-08-24 20:00:00,2.417,2.4174,2.4167,2.4171,580899999.0
2007-08-24 20:05:00,2.4171,2.4173,2.4164,2.4167,861600000.0
2007-08-24 20:10:00,2.4166,2.4171,2.41625,2.4167,1177900006.0
2007-08-24 20:15:00,2.4167,2.417,2.4163,2.4165,738300001.0
2007-08-24 20:20:00,2.4164,2.417,2.4162,2.4166,572199999.0
2007-08-24 20:25:00,2.4166,2.4166,2.4157,2.4159,866200000.0
2007-08-24 20:30:00,2.4158,2.4185,2.4157,2.4175,1238500000.0
2007-08-24 20:35:00,2.4176,2.418,2.4173,2.418,1014600000.0
2007-08-24 20:40:00,2.4181,2.4195,2.4178,2.4178,1593200001.0
2007-08-24 20:45:00,2.4178,2.4189,2.4177,2.4184,400800000.0
2007-08-24 20:50:00,2.4185,2.4187,2.4178,2.4179,642400000.0
2007-08-24 20:55:00,2.418,2.4198,2.4179,2.4189,1564400006.0
2007-08-24 21:00:00,2.4189,2.4194,2.4184,2.41865,1756000005.0
2007-08-24 21:05:00,2.41865,2.4188,2.4182,2.4185,512600000.0
2007-08-24 21:10:00,2.4185,2.419,2.4183,2.419,630500000.0
2007-08-24 21:15:00,2.419,2.4195,2.4185,2.4193,395500000.0
2007-08-24 21:20:00,2.4192,2.4195,2.4187,2.4191,389300000.0
2007-08-24 21:25:00,2.41905,2.41905,2.418,2.41805,452900000.0
2007-08-24 21:30:00,2.4181,2.4193,2.41805,2.4189,574200001.0
2007-08-24 21:35:00,2.4189,2.4189,2.4179,2.4181,443900000.0
2007-08-24 21:40:00,2.418,2.4187,2.4178,2.41865,597000000.0
2007-08-24 21:45:00,2.4187,2.419,2.4185,2.4185,371500000.0
2007-08-24 21:50:00,2.4185,2.4186,2.41785,2.41815,384600000.0
2007-08-24 21:55:00,2.41815,2.4191,2.418,2.4187,662700000.0
2007-08-24 22:00:00,2.41875,2.4189,2.4181,2.4185,458900000.0
2007-08-24 22:05:00,2.4186,2.4193,2.4182,2.419,519100001.0
2007-08-24 22:10:00,2.41915,2.41915,2.4184,2.4185,510800000.0
2007-08-24 22:15:00,2.4185,2.4191,2.4184,2.4187,294300000.0
2007-08-24 22:20:00,2.4189,2.4189,2.4181,2.4182,378300000.0
2007-08-24 22:25:00,2.4182,2.41865,2.4182,2.41845,191600000.0
2007-08-24 22:30:00,2.4185,2.4187,2.4176,2.4185,469800000.0
2007-08-24 22:35:00,2.4186,2.419,2.4184,2.4189,432200000.0
2007-08-24 22:40:00,2.4189,2.4198,2.41865,2.41935,849600000.0
2007-08-24 22:45:00,2.41935,2.4195,2.4188,2.4192,399300000.0
2007-08-24 22:50:00,2.4192,2.4206,2.4189,2.4189,703100000.0
2007-08-24 22:55:00,2.4189,2.4195,2.4178,2.4178,451000000.0
2007-08-26 23:00:00,2.41703,2.41798,2.41649,2.41704,159700000.0
2007-08-26 23:05:00,2.41666,2.41723,2.41592,2.41606,180900000.0
2007-08-26 23:10:00,2.41697,2.41697,2.41547,2.41547,219100000.0
2007-08-26 23:15:00,2.41565,2.4164,2.4156,2.4157,356600000.0
2007-08-26 23:20:00,2.416,2.4161,2.41536,2.41585,227200000.0
2007-08-26 23:25:00,2.41593,2.41624,2.41542,2.4157,542000000.0
2007-08-26 23:30:00,2.41677,2.41733,2.41629,2.41662,458000000.0
2007-08-26 23:35:00,2.41658,2.41694,2.41575,2.41647,524100000.0
2007-08-26 23:40:00,2.41661,2.41736,2.41593,2.41647,770900000.0
2007-08-26 23:45:00,2.41631,2.41757,2.41623,2.41694,676200000.0
2007-08-26 23:50:00,2.41685,2.41749,2.41674,2.41701,612300000.0
2007-08-26 23:55:00,2.4172,2.41754,2.41609,2.4168,534300000.0
2007-08-27 00:00:00,2.4162,2.41685,2.41595,2.41595,199300000.0
2007-08-27 00:05:00,2.4162,2.418,2.41595,2.418,221900000.0
2007-08-27 00:10:00,2.4182,2.4186,2.4172,2.4174,189400000.0
2007-08-27 00:15:00,2.4177,2.418,2.4171,2.4178,240800000.0
2007-08-27 00:20:00,2.4181,2.4186,2.4176,2.418,191500000.0
2007-08-27 00:25:00,2.4181,2.4196,2.4178,2.4186,315800000.0
2007-08-27 00:30:00,2.4191,2.4194,2.4181,2.4191,305100000.0
2007-08-27 00:35:00,2.4192,2.4201,2.4186,2.4199,531700000.0
2007-08-27 00:40:00,2.4199,2.4202,2.4191,2.4196,348100000.0
2007-08-27 00:45:00,2.4196,2.4206,2.4193,2.4199,461900000.0
2007-08-27 00:50:00,2.4198,2.4203,2.4195,2.4203,139800000.0
2007-08-27 00:55:00,2.4202,2.4207,2.4197,2.4207,303100000.0
2007-08-27 01:00:00,2.4206,2.4224,2.42,2.4224,712900000.0
2007-08-27 01:05:00,2.4224,2.4228,2.4216,2.4227,585300000.0
2007-08-27 01:10:00,2.4227,2.4229,2.4219,2.42265,548300000.0
2007-08-27 01:15:00,2.4226,2.4228,2.422,2.4228,669900000.0
2007-08-27 01:20:00,2.4228,2.423,2.4223,2.4228,518800000.0
2007-08-27 01:25:00,2.4225,2.4229,2.4212,2.422,844200000.0
2007-08-27 01:30:00,2.422,2.4225,2.4216,2.42215,633900000.0
2007-08-27 01:35:00,2.42225,2.4224,2.4219,2.4222,515500000.0
2007-08-27 01:40:00,2.4222,2.4224,2.42195,2.42195,356200000.0
2007-08-27 01:45:00,2.422,2.4223,2.4214,2.4218,644500000.0
2007-08-27 01:50:00,2.4218,2.42215,2.4214,2.4219,752400000.0
2007-08-27 01:55:00,2.4219,2.4223,2.4211,2.4219,696200000.0
2007-08-27 02:00:00,2.4218,2.422,2.4212,2.4213,688700001.0
2007-08-27 02:05:00,2.4215,2.4216,2.4212,2.4214,468800000.0
2007-08-27 02:10:00,2.4215,2.4225,2.4214,2.4221,1548000000.0
2007-08-27 02:15:00,2.422,2.423,2.4214,2.4228,960500000.0
2007-08-27 02:20:00,2.4229,2.4232,2.4223,2.4226,1333100000.0
2007-08-27 02:25:00,2.42255,2.4226,2.422,2.4224,1051500002.0
2007-08-27 02:30:00,2.4224,2.4227,2.4222,2.4224,1350000001.0
2007-08-27 02:35:00,2.4224,2.4228,2.4222,2.42225,714100000.0
2007-08-27 02:40:00,2.4223,2.4228,2.4222,2.4228,363100000.0
2007-08-27 02:45:00,2.4228,2.4231,2.4225,2.4226,961400000.0
2007-08-27 02:50:00,2.4226,2.4227,2.4221,2.4224,712399999.0
2007-08-27 02:55:00,2.4226,2.4227,2.4222,2.4225,813400000.0
2007-08-27 03:00:00,2.4225,2.4227,2.4218,2.422,976000000.0
2007-08-27 03:05:00,2.422,2.4231,2.422,2.423,1098600003.0
2007-08-27 03:10:00,2.423,2.4232,2.4219,2.4226,1260000002.0
2007-08-27 03:15:00,2.4225,2.4226,2.42215,2.4226,316200000.0
2007-08-27 03:20:00,2.4226,2.4228,2.42155,2.4218,701900000.0
2007-08-27 03:25:00,2.4217,2.42195,2.4214,2.4216,627200000.0
2007-08-27 03:30:00,2.4216,2.4231,2.4216,2.4227,1086899998.0
2007-08-27 03:35:00,2.4227,2.4231,2.4219,2.4222,1198300000.0
2007-08-27 03:40:00,2.4222,2.4226,2.4218,2.4224,1740200000.0
2007-08-27 03:45:00,2.4223,2.4228,2.422,2.4226,1725800000.0
2007-08-27 03:50:00,2.42255,2.42365,2.4222,2.42355,656000000.0
2007-08-27 03:55:00,2.4235,2.4246,2.4235,2.424,769300000.0
2007-08-27 04:00:00,2.424,2.4243,2.4236,2.424,1243200000.0
2007-08-27 04:05:00,2.424,2.4243,2.4235,2.424,1807300000.0
2007-08-27 04:10:00,2.424,2.424,2.4234,2.4236,652800000.0
2007-08-27 04:15:00,2.42365,2.4238,2.4227,2.4233,688100000.0
2007-08-27 04:20:00,2.4233,2.4237,2.42264,2.423,423700000.0
2007-08-27 04:25:00,2.4233,2.4243,2.423,2.42345,677200001.0
2007-08-27 04:30:00,2.4235,2.4242,2.4234,2.4238,617900000.0
2007-08-27 04:35:00,2.4237,2.4241,2.4234,2.4235,332300000.0
2007-08-27 04:40:00,2.42395,2.42395,2.42288,2.4233,300100000.0
2007-08-27 04:45:00,2.4233,2.42335,2.4228,2.4231,245200000.0
2007-08-27 04:50:00,2.4231,2.4233,2.42225,2.4223,606800000.0
2007-08-27 04:55:00,2.4223,2.4227,2.4216,2.4217,1153300000.0
2007-08-27 05:00:00,2.4217,2.422,2.4204,2.4204,633900000.0
2007-08-27 05:05:00,2.4205,2.4208,2.4197,2.4207,1448600001.0
2007-08-27 05:10:00,2.4212,2.4212,2.4205,2.4212,541000000.0
2007-08-27 05:15:00,2.4212,2.422,2.4211,2.422,312900000.0
2007-08-27 05:20:00,2.4219,2.4219,2.42112,2.4215,282000000.0
2007-08-27 05:25:00,2.4215,2.4216,2.4209,2.4214,360900000.0
2007-08-27 05:30:00,2.4214,2.4215,2.42083,2.42097,339100000.0
2007-08-27 05:35:00,2.4214,2.4214,2.4208,2.4212,196700000.0
2007-08-27 05:40:00,2.42102,2.4218,2.42081,2.4215,522100000.0
2007-08-27 05:45:00,2.4216,2.4217,2.42076,2.4216,733900000.0
2007-08-27 05:50:00,2.4217,2.4218,2.42119,2.4217,388400000.0
2007-08-27 05:55:00,2.4216,2.4218,2.4215,2.4216,332800000.0
2007-08-27 06:00:00,2.4216,2.4217,2.4213,2.4217,491099999.0
2007-08-27 06:05:00,2.4216,2.4216,2.4209,2.4212,503900000.0
2007-08-27 06:10:00,2.4212,2.4213,2.4209,2.4212,349600000.0
2007-08-27 06:15:00,2.4212,2.4218,2.4211,2.4213,273700000.0
2007-08-27 06:20:00,2.4215,2.4215,2.4209,2.421,473100000.0
2007-08-27 06:25:00,2.421,2.4211,2.4204,2.4211,165200000.0
2007-08-27 06:30:00,2.42105,2.4213,2.4203,2.4207,459000000.0
2007-08-27 06:35:00,2.4207,2.4208,2.4199,2.4204,517000000.0
2007-08-27 06:40:00,2.4208,2.42125,2.4202,2.42095,717300000.0
2007-08-27 06:45:00,2.42095,2.4212,2.4199,2.4203,470700000.0
2007-08-27 06:50:00,2.4204,2.4212,2.4202,2.4209,792400000.0
2007-08-27 06:55:00,2.42095,2.4213,2.4206,2.4213,356600000.0
2007-08-27 07:00:00,2.4213,2.4213,2.4211,2.4211,167200000.0
2007-08-27 07:05:00,2.4211,2.4215,2.4207,2.421,521900000.0
2007-08-27 07:10:00,2.421,2.4214,2.4202,2.421,363300000.0
2007-08-27 07:15:00,2.4209,2.4221,2.4206,2.4213,641900000.0
2007-08-27 07:20:00,2.4213,2.4215,2.42083,2.4212,599300000.0
2007-08-27 07:25:00,2.4212,2.4214,2.4206,2.4213,179900000.0
2007-08-27 07:30:00,2.4213,2.4215,2.421,2.42115,652900000.0
2007-08-27 07:35:00,2.42115,2.4217,2.4205,2.421,581200000.0
2007-08-27 07:40:00,2.4211,2.4211,2.4205,2.4206,835400003.0
2007-08-27 07:45:00,2.42055,2.4213,2.42,2.421,502700000.0
2007-08-27 07:50:00,2.421,2.4218,2.421,2.4215,709400000.0
2007-08-27 07:55:00,2.4216,2.4235,2.4215,2.4232,1030000000.0
2007-08-27 08:00:00,2.4232,2.4247,2.4229,2.4244,694200000.0
2007-08-27 08:05:00,2.4243,2.4248,2.4235,2.4235,786100000.0
2007-08-27 08:10:00,2.4235,2.4242,2.4232,2.4234,574600000.0
2007-08-27 08:15:00,2.4234,2.4246,2.4231,2.4242,1461199998.0
2007-08-27 08:20:00,2.4242,2.4249,2.4239,2.42415,650400000.0
2007-08-27 08:25:00,2.4242,2.4252,2.4241,2.4246,1234600001.0
2007-08-27 08:30:00,2.4248,2.4248,2.4238,2.424,1248100002.0
2007-08-27 08:35:00,2.4239,2.4245,2.4232,2.4237,1459399999.0
2007-08-27 08:40:00,2.4235,2.424,2.4232,2.4232,1682599995.0
2007-08-27 08:45:00,2.4232,2.4238,2.42285,2.4234,1665000001.0
2007-08-27 08:50:00,2.4234,2.4236,2.423,2.4232,979600002.0
2007-08-27 08:55:00,2.4232,2.4235,2.4231,2.4235,1236900005.0
2007-08-27 09:00:00,2.4234,2.4238,2.4229,2.4232,2254499992.0
2007-08-27 09:05:00,2.4232,2.4233,2.4228,2.423,338100000.0
2007-08-27 09:10:00,2.423,2.4245,2.423,2.4245,981900000.0
2007-08-27 09:15:00,2.4245,2.4249,2.4244,2.4247,745900001.0
2007-08-27 09:20:00,2.4248,2.4253,2.4244,2.4252,1197600000.0
2007-08-27 09:25:00,2.4252,2.4255,2.4249,2.4252,1900900003.0
2007-08-27 09:30:00,2.4251,2.4262,2.425,2.4253,1734600002.0
2007-08-27 09:35:00,2.42525,2.4256,2.4245,2.4245,2750400004.0
2007-08-27 09:40:00,2.4246,2.425,2.4244,2.4249,1596400005.0
2007-08-27 09:45:00,2.4248,2.425,2.42445,2.4246,907400002.0
2007-08-27 09:50:00,2.4247,2.4252,2.4238,2.424,364500001.0
2007-08-27 09:55:00,2.4241,2.4241,2.4234,2.4241,1305800001.0
2007-08-27 10:00:00,2.4241,2.4248,2.4237,2.4242,2025399996.0
2007-08-27 10:05:00,2.4242,2.4253,2.4242,2.4246,1412200000.0
2007-08-27 10:10:00,2.4246,2.4254,2.4244,2.4251,876500000.0
2007-08-27 10:15:00,2.4251,2.4256,2.4249,2.4252,1040500000.0
2007-08-27 10:20:00,2.4252,2.4256,2.4249,2.4253,1347300002.0
2007-08-27 10:25:00,2.4253,2.4255,2.425,2.4251,2990399991.0
2007-08-27 10:30:00,2.4251,2.4258,2.4251,2.4253,2784299998.0
2007-08-27 10:35:00,2.4253,2.4255,2.4251,2.4253,1179100005.0
2007-08-27 10:40:00,2.4253,2.4253,2.4249,2.4251,1752900000.0
2007-08-27 10:45:00,2.4251,2.4253,2.4248,2.425,255300000.0
2007-08-27 10:50:00,2.425,2.425,2.4245,2.4249,1247299996.0
2007-08-27 10:55:00,2.4249,2.4266,2.4248,2.4255,2744699992.0
2007-08-27 11:00:00,2.4255,2.426,2.4254,2.426,4509500016.0
2007-08-27 11:05:00,2.4257,2.426,2.4256,2.4257,412200000.0
2007-08-27 11:10:00,2.4257,2.426,2.4256,2.4257,185800000.0
2007-08-27 11:15:00,2.4257,2.4262,2.4253,2.4254,1480024997.0
2007-08-27 11:20:00,2.4255,2.4259,2.4252,2.4258,1685412495.0
2007-08-27 11:25:00,2.4258,2.4258,2.42506,2.42512,1954800000.0
2007-08-27 11:30:00,2.4256,2.4258,2.4255,2.4256,694700001.0
2007-08-27 11:35:00,2.4256,2.4259,2.4244,2.4246,2422200008.0
2007-08-27 11:40:00,2.4246,2.4248,2.4241,2.4247,1887700000.0
2007-08-27 11:45:00,2.4248,2.4248,2.4241,2.4241,1522399993.0
2007-08-27 11:50:00,2.4241,2.4245,2.4239,2.4239,730100000.0
2007-08-27 11:55:00,2.4239,2.4244,2.4239,2.424,414799999.0
2007-08-27 12:00:00,2.4238,2.424,2.4236,2.424,226100000.0
2007-08-27 12:05:00,2.4238,2.4247,2.4234,2.4245,788499998.0
2007-08-27 12:10:00,2.4246,2.4262,2.4245,2.4256,1477400000.0
2007-08-27 12:15:00,2.4256,2.426,2.4255,2.4258,484300000.0
2007-08-27 12:20:00,2.4258,2.426,2.4254,2.4257,332100000.0
2007-08-27 12:25:00,2.4257,2.4258,2.4247,2.4248,1775300007.0
2007-08-27 12:30:00,2.4248,2.4251,2.4246,2.4248,1171000000.0
2007-08-27 12:35:00,2.4248,2.425,2.4246,2.4249,728800000.0
2007-08-27 12:40:00,2.4249,2.4252,2.4246,2.4247,1085600000.0
2007-08-27 12:45:00,2.4247,2.425,2.4245,2.4246,418200004.0
2007-08-27 12:50:00,2.4247,2.4252,2.4245,2.4248,442099997.0
2007-08-27 12:55:00,2.4248,2.4252,2.4247,2.4248,712999997.0
2007-08-27 13:00:00,2.4247,2.4251,2.4246,2.4249,1092799996.0
2007-08-27 13:05:00,2.4249,2.4255,2.4247,2.4254,1498999999.0
2007-08-27 13:10:00,2.4253,2.4254,2.4247,2.4251,979700001.0
2007-08-27 13:15:00,2.42456,2.4253,2.42441,2.4248,622500000.0
2007-08-27 13:20:00,2.4248,2.4258,2.4247,2.4253,537700000.0
2007-08-27 13:25:00,2.4251,2.4259,2.4251,2.4256,1309300003.0
2007-08-27 13:30:00,2.4255,2.4258,2.4249,2.4249,1412299997.0
2007-08-27 13:35:00,2.4249,2.4255,2.4248,2.4252,936099998.0
2007-08-27 13:40:00,2.4252,2.4257,2.4251,2.4255,874300000.0
2007-08-27 13:45:00,2.4255,2.4262,2.4251,2.4261,671800002.0
2007-08-27 13:50:00,2.4261,2.4262,2.424,2.4247,3659799997.0
2007-08-27 13:55:00,2.4247,2.4256,2.4245,2.4252,2822000013.0
2007-08-27 14:00:00,2.4252,2.4252,2.4238,2.4238,2186699989.0
2007-08-27 14:05:00,2.4238,2.4253,2.4235,2.4252,2217700002.0
2007-08-27 14:10:00,2.4252,2.4254,2.4249,2.4252,2349000005.0
2007-08-27 14:15:00,2.4252,2.4255,2.4236,2.4249,2995299998.0
2007-08-27 14:20:00,2.4245,2.4245,2.4231,2.4232,2423399999.0
2007-08-27 14:25:00,2.4232,2.4235,2.4227,2.4232,1065099998.0
2007-08-27 14:30:00,2.4231,2.4242,2.4229,2.424,1026600000.0
2007-08-27 14:35:00,2.424,2.4249,2.424,2.4247,760699999.0
2007-08-27 14:40:00,2.4248,2.4248,2.4242,2.4246,956200004.0
2007-08-27 14:45:00,2.4246,2.4254,2.4246,2.4252,1105800000.0
2007-08-27 14:50:00,2.4252,2.4257,2.425,2.4256,833400004.0
2007-08-27 14:55:00,2.4257,2.4258,2.425,2.4258,2320400001.0
2007-08-27 15:00:00,2.4258,2.4258,2.4252,2.4255,2625900011.0
2007-08-27 15:05:00,2.42545,2.4259,2.4253,2.4259,677300000.0
2007-08-27 15:10:00,2.4259,2.4273,2.4255,2.4268,3888799997.0
2007-08-27 15:15:00,2.4269,2.4275,2.4269,2.4273,2179199994.0
2007-08-27 15:20:00,2.4275,2.4275,2.4268,2.4269,1420600002.0
2007-08-27 15:25:00,2.4269,2.4271,2.4267,2.4269,1615000002.0
2007-08-27 15:30:00,2.427,2.4273,2.4263,2.4266,3065000013.0
2007-08-27 15:35:00,2.4266,2.4273,2.4265,2.4273,3877399998.0
2007-08-27 15:40:00,2.4273,2.4278,2.4268,2.4273,3533300007.0
2007-08-27 15:45:00,2.4273,2.4276,2.4263,2.4263,3035799998.0
2007-08-27 15:50:00,2.4263,2.4266,2.4254,2.4258,1999700004.0
2007-08-27 15:55:00,2.4258,2.4274,2.4255,2.4266,2799000003.0
2007-08-27 16:00:00,2.4266,2.427,2.4253,2.4258,4491299999.0
2007-08-27 16:05:00,2.4258,2.426,2.424,2.4248,4482500002.0
2007-08-27 16:10:00,2.4248,2.4256,2.4247,2.4255,2842600002.0
2007-08-27 16:15:00,2.4254,2.4261,2.4253,2.4257,2237000007.0
2007-08-27 16:20:00,2.4257,2.4266,2.4257,2.4264,2799399989.0
2007-08-27 16:25:00,2.4264,2.4266,2.42565,2.42565,2372400006.0
2007-08-27 16:30:00,2.4257,2.426,2.4246,2.4249,4165400005.0
2007-08-27 16:35:00,2.4249,2.4252,2.4242,2.4248,6823099987.0
2007-08-27 16:40:00,2.4247,2.4252,2.4242,2.4248,4155199998.0
2007-08-27 16:45:00,2.4248,2.4249,2.424,2.4242,3377900003.0
2007-08-27 16:50:00,2.4242,2.4249,2.4239,2.4248,1809299998.0
2007-08-27 16:55:00,2.4248,2.4253,2.4246,2.4246,2784499993.0
2007-08-27 17:00:00,2.4246,2.4246,2.4241,2.4245,1565799999.0
2007-08-27 17:05:00,2.4245,2.4245,2.4236,2.4236,1142400000.0
2007-08-27 17:10:00,2.4236,2.4239,2.4234,2.4234,1040300001.0
2007-08-27 17:15:00,2.4234,2.4237,2.423,2.423,2285300003.0
2007-08-27 17:20:00,2.4229,2.4232,2.422,2.4225,3031800003.0
2007-08-27 17:25:00,2.4225,2.4232,2.4225,2.4228,1000299999.0
2007-08-27 17:30:00,2.4228,2.423,2.4224,2.4226,1901199994.0
2007-08-27 17:35:00,2.4226,2.4229,2.4224,2.4228,1885000000.0
2007-08-27 17:40:00,2.4228,2.4233,2.4228,2.4231,1014500000.0
2007-08-27 17:45:00,2.4232,2.4238,2.423,2.4231,1686399998.0
2007-08-27 17:50:00,2.423,2.4233,2.4229,2.4232,1455900000.0
2007-08-27 17:55:00,2.4232,2.4232,2.422,2.4223,971200000.0
2007-08-27 18:00:00,2.4222,2.4223,2.4216,2.4223,652600001.0
2007-08-27 18:05:00,2.4223,2.4223,2.4212,2.4221,974300000.0
2007-08-27 18:10:00,2.4221,2.4223,2.4219,2.4221,1048600000.0
2007-08-27 18:15:00,2.4221,2.4227,2.422,2.4225,967400005.0
2007-08-27 18:20:00,2.4225,2.4229,2.4222,2.4227,232700000.0
2007-08-27 18:25:00,2.4227,2.4229,2.4225,2.4227,325100000.0
2007-08-27 18:30:00,2.4228,2.4228,2.4225,2.4227,158800000.0
2007-08-27 18:35:00,2.4227,2.4229,2.4226,2.4227,219700000.0
2007-08-27 18:40:00,2.4227,2.4234,2.4225,2.4234,885300000.0
2007-08-27 18:45:00,2.4233,2.4233,2.4221,2.4221,587799999.0
2007-08-27 18:50:00,2.4222,2.4222,2.4213,2.4217,244500000.0
2007-08-27 18:55:00,2.4217,2.4217,2.42055,2.4209,352300000.0
2007-08-27 19:00:00,2.4209,2.4209,2.4202,2.4208,657200000.0
2007-08-27 19:05:00,2.4208,2.4214,2.4206,2.4212,1090200001.0
2007-08-27 19:10:00,2.4213,2.4216,2.4211,2.4212,1194400000.0
2007-08-27 19:15:00,2.42125,2.4213,2.4207,2.4207,357700000.0
2007-08-27 19:20:00,2.4207,2.4214,2.4206,2.4212,607199999.0
2007-08-27 19:25:00,2.42125,2.4216,2.42125,2.4216,357100000.0
2007-08-27 19:30:00,2.4216,2.422,2.4213,2.4215,659299999.0
2007-08-27 19:35:00,2.4215,2.4216,2.4202,2.4205,1841599999.0
2007-08-27 19:40:00,2.4205,2.421,2.4203,2.421,1034600001.0
2007-08-27 19:45:00,2.421,2.4215,2.4208,2.4214,1400700007.0
2007-08-27 19:50:00,2.4214,2.422,2.4214,2.4216,1083100002.0
2007-08-27 19:55:00,2.4216,2.4217,2.4213,2.4214,510500000.0
2007-08-27 20:00:00,2.4214,2.422,2.4212,2.4219,530800000.0
2007-08-27 20:05:00,2.4219,2.4221,2.4218,2.4219,821400000.0
2007-08-27 20:10:00,2.4219,2.4224,2.4219,2.4221,786800002.0
2007-08-27 20:15:00,2.4222,2.4226,2.4221,2.4225,997900001.0
2007-08-27 20:20:00,2.4225,2.4227,2.4219,2.4222,938799999.0
2007-08-27 20:25:00,2.4219,2.4224,2.4218,2.4222,487500000.0
2007-08-27 20:30:00,2.4222,2.4226,2.4219,2.4221,669300001.0
2007-08-27 20:35:00,2.4221,2.4224,2.4216,2.4223,374300000.0
2007-08-27 20:40:00,2.4223,2.4226,2.4219,2.4225,282400000.0
2007-08-27 20:45:00,2.4226,2.4227,2.4217,2.4217,311199999.0
2007-08-27 20:50:00,2.4217,2.4218,2.4215,2.4216,185800000.0
2007-08-27 20:55:00,2.4216,2.422,2.4209,2.4212,857700006.0
2007-08-27 21:00:00,2.4212,2.422,2.4211,2.422,1012300000.0
2007-08-27 21:05:00,2.4219,2.4221,2.4216,2.4219,364500000.0
2007-08-27 21:10:00,2.4219,2.4221,2.42155,2.4218,530100001.0
2007-08-27 21:15:00,2.4219,2.4221,2.4216,2.4218,178400000.0
2007-08-27 21:20:00,2.4218,2.4218,2.4212,2.4212,325500000.0
2007-08-27 21:25:00,2.4212,2.4214,2.4208,2.421,405400000.0
2007-08-27 21:30:00,2.421,2.4214,2.4206,2.4209,445500000.0
2007-08-27 21:35:00,2.4209,2.4214,2.4208,2.421,555899999.0
2007-08-27 21:40:00,2.4209,2.4216,2.4209,2.4214,719400000.0
2007-08-27 21:45:00,2.4216,2.4216,2.421,2.421,149400000.0
2007-08-27 21:50:00,2.4211,2.4213,2.4207,2.421,551600000.0
2007-08-27 21:55:00,2.421,2.4215,2.421,2.4213,521100000.0
2007-08-27 22:00:00,2.4213,2.4214,2.4208,2.4211,350000001.0
2007-08-27 22:05:00,2.4211,2.4212,2.42036,2.42043,283300000.0
2007-08-27 22:10:00,2.4207,2.421,2.4206,2.4209,245900000.0
2007-08-27 22:15:00,2.4209,2.4211,2.4203,2.4208,556400000.0
2007-08-27 22:20:00,2.4207,2.4213,2.42023,2.4211,262400000.0
2007-08-27 22:25:00,2.4211,2.4213,2.4206,2.4208,436299999.0
2007-08-27 22:30:00,2.4207,2.4211,2.4199,2.4201,516900001.0
2007-08-27 22:35:00,2.4201,2.4203,2.41955,2.41955,203200000.0
2007-08-27 22:40:00,2.4203,2.4205,2.4201,2.4203,453300002.0
2007-08-27 22:45:00,2.4203,2.4209,2.4203,2.4205,663100000.0
2007-08-27 22:50:00,2.4205,2.4206,2.42,2.4201,334800000.0
2007-08-27 22:55:00,2.4202,2.4202,2.4199,2.42,383800000.0
2007-08-27 23:00:00,2.4201,2.4206,2.4198,2.4203,244500000.0
2007-08-27 23:05:00,2.4204,2.4214,2.4204,2.4211,251300000.0
2007-08-27 23:10:00,2.4211,2.4212,2.4204,2.4206,391500000.0
2007-08-27 23:15:00,2.4206,2.42145,2.42,2.42,788700000.0
2007-08-27 23:20:00,2.4199,2.42,2.4188,2.4198,742700000.0
2007-08-27 23:25:00,2.4199,2.42,2.419,2.41935,211900000.0
2007-08-27 23:30:00,2.4196,2.4199,2.4194,2.4198,274500000.0
2007-08-27 23:35:00,2.4198,2.4198,2.4187,2.4188,238900000.0
2007-08-27 23:40:00,2.41885,2.4194,2.4188,2.4192,161200000.0
2007-08-27 23:45:00,2.4192,2.4194,2.41832,2.41851,359300000.0
2007-08-27 23:50:00,2.41895,2.41895,2.4179,2.4179,191400000.0
2007-08-27 23:55:00,2.41795,2.4183,2.41795,2.4182,181000000.0
2007-08-28 00:00:00,2.4182,2.4184,2.41753,2.41772,397400000.0
2007-08-28 00:05:00,2.41825,2.4186,2.4176,2.41825,310900000.0
2007-08-28 00:10:00,2.4182,2.4185,2.41815,2.4184,131800000.0
2007-08-28 00:15:00,2.4184,2.4185,2.4179,2.41835,210000000.0
2007-08-28 00:20:00,2.4183,2.4184,2.4176,2.4179,190800000.0
2007-08-28 00:25:00,2.4176,2.4178,2.4169,2.4175,327700000.0
2007-08-28 00:30:00,2.4173,2.4177,2.4165,2.4169,317400000.0
2007-08-28 00:35:00,2.41675,2.4171,2.4154,2.4159,1333500000.0
2007-08-28 00:40:00,2.4159,2.4159,2.4145,2.4152,648500000.0
2007-08-28 00:45:00,2.4152,2.4152,2.4139,2.4151,1240000000.0
2007-08-28 00:50:00,2.4151,2.4153,2.4145,2.4153,663300000.0
2007-08-28 00:55:00,2.41545,2.4157,2.4146,2.41505,517100000.0
2007-08-28 01:00:00,2.41505,2.4154,2.4146,2.41495,703200000.0
2007-08-28 01:05:00,2.415,2.415,2.4144,2.4149,713600000.0
2007-08-28 01:10:00,2.4146,2.41535,2.4146,2.4148,680800000.0
2007-08-28 01:15:00,2.4148,2.41565,2.4144,2.4149,586500000.0
2007-08-28 01:20:00,2.4153,2.4156,2.4144,2.415,298300000.0
2007-08-28 01:25:00,2.415,2.4156,2.415,2.4156,547400000.0
2007-08-28 01:30:00,2.4156,2.4156,2.4149,2.4149,124300000.0
2007-08-28 01:35:00,2.4149,2.4155,2.4147,2.4149,394400000.0
2007-08-28 01:40:00,2.4149,2.4153,2.4149,2.415,446900000.0
2007-08-28 01:45:00,2.415,2.4154,2.4148,2.4154,190800000.0
2007-08-28 01:50:00,2.4153,2.4158,2.4151,2.4155,564099999.0
2007-08-28 01:55:00,2.4155,2.4156,2.4143,2.4148,634000000.0
2007-08-28 02:00:00,2.4148,2.4152,2.4144,2.4147,381500000.0
2007-08-28 02:05:00,2.41475,2.4155,2.41452,2.4152,471400000.0
2007-08-28 02:10:00,2.4154,2.4154,2.4147,2.4149,566800000.0
2007-08-28 02:15:00,2.4149,2.4154,2.4149,2.4153,188200000.0
2007-08-28 02:20:00,2.4153,2.4154,2.4149,2.4154,135600000.0
2007-08-28 02:25:00,2.4154,2.4154,2.4146,2.4149,581900000.0
2007-08-28 02:30:00,2.4149,2.4153,2.4145,2.4148,387600000.0
2007-08-28 02:35:00,2.4148,2.415,2.4144,2.4149,136000000.0
2007-08-28 02:40:00,2.4149,2.4152,2.4139,2.414,1004800000.0
2007-08-28 02:45:00,2.4141,2.4143,2.4132,2.4133,1413700000.0
2007-08-28 02:50:00,2.4133,2.4133,2.4122,2.4125,582900000.0
2007-08-28 02:55:00,2.4125,2.4128,2.4117,2.4124,420300000.0
2007-08-28 03:00:00,2.4124,2.4126,2.412,2.4123,502500000.0
2007-08-28 03:05:00,2.4123,2.4132,2.4122,2.4131,465600000.0
2007-08-28 03:10:00,2.4131,2.4138,2.4128,2.4132,722100000.0
2007-08-28 03:15:00,2.4132,2.4146,2.4132,2.4145,845500000.0
2007-08-28 03:20:00,2.4145,2.4154,2.4139,2.4152,396100000.0
2007-08-28 03:25:00,2.4152,2.4156,2.4149,2.4156,840000000.0
2007-08-28 03:30:00,2.4156,2.4157,2.415,2.4152,528900000.0
2007-08-28 03:35:00,2.4152,2.4158,2.4151,2.4154,289600000.0
2007-08-28 03:40:00,2.4154,2.4162,2.4151,2.4156,630500000.0
2007-08-28 03:45:00,2.4156,2.4165,2.41515,2.4155,1040800000.0
2007-08-28 03:50:00,2.4155,2.4155,2.4142,2.4146,885100000.0
2007-08-28 03:55:00,2.4145,2.4149,2.4137,2.4144,784400000.0
2007-08-28 04:00:00,2.4144,2.4146,2.4141,2.4142,401000000.0
2007-08-28 04:05:00,2.4142,2.4145,2.4136,2.4136,751100000.0
2007-08-28 04:10:00,2.4137,2.414,2.4135,2.4138,191700000.0
2007-08-28 04:15:00,2.4138,2.4142,2.4134,2.4138,274700000.0
2007-08-28 04:20:00,2.4138,2.4141,2.4138,2.414,189200000.0
2007-08-28 04:25:00,2.4141,2.4146,2.4136,2.4136,357800000.0
2007-08-28 04:30:00,2.4136,2.4142,2.4133,2.4137,440600000.0
2007-08-28 04:35:00,2.4137,2.4141,2.4134,2.4136,436700000.0
2007-08-28 04:40:00,2.4136,2.4142,2.4136,2.4138,162600000.0
2007-08-28 04:45:00,2.414,2.4141,2.4131,2.4135,523800000.0
2007-08-28 04:50:00,2.4134,2.4142,2.41292,2.4142,227100000.0
2007-08-28 04:55:00,2.4142,2.4145,2.4137,2.414,268500000.0
2007-08-28 05:00:00,2.4139,2.414,2.41307,2.4139,317700000.0
2007-08-28 05:05:00,2.41359,2.4143,2.41328,2.4142,231200000.0
2007-08-28 05:10:00,2.4143,2.4143,2.4136,2.4139,395600000.0
2007-08-28 05:15:00,2.414,2.4143,2.4136,2.4138,338700000.0
2007-08-28 05:20:00,2.4138,2.41415,2.4129,2.413,668600001.0
2007-08-28 05:25:00,2.4132,2.4136,2.4123,2.41265,939900000.0
2007-08-28 05:30:00,2.4128,2.4131,2.4124,2.4127,1324200000.0
2007-08-28 05:35:00,2.4127,2.4131,2.4125,2.4125,579300000.0
2007-08-28 05:40:00,2.4125,2.4132,2.412,2.413,813900000.0
2007-08-28 05:45:00,2.4129,2.4129,2.4118,2.4127,708400000.0
2007-08-28 05:50:00,2.4127,2.4131,2.4122,2.4125,501800000.0
2007-08-28 05:55:00,2.4124,2.4133,2.4122,2.4127,593799999.0
2007-08-28 06:00:00,2.4129,2.4135,2.41255,2.4129,267100000.0
2007-08-28 06:05:00,2.4129,2.4131,2.4123,2.4125,686600000.0
2007-08-28 06:10:00,2.4124,2.4137,2.4122,2.4127,452500001.0
2007-08-28 06:15:00,2.4127,2.4129,2.4125,2.4127,395600000.0
2007-08-28 06:20:00,2.4125,2.4125,2.4121,2.4122,63700000.0
2007-08-28 06:25:00,2.4122,2.4128,2.4121,2.4122,924800003.0
2007-08-28 06:30:00,2.4122,2.4126,2.411,2.4122,612900000.0
2007-08-28 06:35:00,2.4122,2.4136,2.412,2.41285,1509400001.0
2007-08-28 06:40:00,2.41285,2.4134,2.41225,2.413,1032300000.0
2007-08-28 06:45:00,2.4131,2.4133,2.4125,2.4127,510600000.0
2007-08-28 06:50:00,2.4127,2.4132,2.4127,2.4129,205300000.0
2007-08-28 06:55:00,2.4129,2.4134,2.4127,2.4134,399500000.0
2007-08-28 07:00:00,2.4134,2.4134,2.4126,2.4126,305400000.0
2007-08-28 07:05:00,2.4126,2.4127,2.4124,2.4125,499100000.0
2007-08-28 07:10:00,2.4126,2.4127,2.411,2.4112,861500000.0
2007-08-28 07:15:00,2.411,2.4119,2.411,2.4118,478600000.0
2007-08-28 07:20:00,2.4117,2.4121,2.4111,2.4119,525600000.0
2007-08-28 07:25:00,2.412,2.4131,2.412,2.4122,857100000.0
2007-08-28 07:30:00,2.4122,2.413,2.4121,2.4125,580500000.0
2007-08-28 07:35:00,2.4123,2.41285,2.412,2.4125,680199998.0
2007-08-28 07:40:00,2.4126,2.4126,2.412,2.4124,548600000.0
2007-08-28 07:45:00,2.4124,2.4129,2.412,2.4124,823500000.0
2007-08-28 07:50:00,2.4125,2.4132,2.4124,2.4124,713700001.0
2007-08-28 07:55:00,2.4126,2.4127,2.4124,2.4125,660700001.0
2007-08-28 08:00:00,2.4125,2.4128,2.4121,2.4121,480500002.0
2007-08-28 08:05:00,2.4121,2.4125,2.4103,2.411,1216200000.0
2007-08-28 08:10:00,2.411,2.4122,2.4107,2.4115,1520000000.0
2007-08-28 08:15:00,2.4115,2.4121,2.4107,2.4108,2692500001.0
2007-08-28 08:20:00,2.4108,2.4116,2.4097,2.4111,2643500000.0
2007-08-28 08:25:00,2.4111,2.4137,2.4111,2.4133,2035999999.0
2007-08-28 08:30:00,2.4133,2.414,2.4132,2.4135,2595000009.0
2007-08-28 08:35:00,2.4136,2.4144,2.4133,2.4135,2384400004.0
2007-08-28 08:40:00,2.4135,2.4145,2.4133,2.4139,2537600002.0
2007-08-28 08:45:00,2.4139,2.4139,2.4117,2.4119,3051199998.0
2007-08-28 08:50:00,2.4119,2.4123,2.4118,2.4122,2469100002.0
2007-08-28 08:55:00,2.4121,2.4124,2.4115,2.4116,1975300004.0
2007-08-28 09:00:00,2.4116,2.4122,2.4116,2.4119,2023762499.0
2007-08-28 09:05:00,2.4118,2.4124,2.4104,2.4107,2702899999.0
2007-08-28 09:10:00,2.4107,2.4115,2.4106,2.4113,3247900005.0
2007-08-28 09:15:00,2.4113,2.4118,2.4107,2.4107,2205200006.0
2007-08-28 09:20:00,2.4108,2.4125,2.4107,2.4117,3153099993.0
2007-08-28 09:25:00,2.4117,2.4124,2.4111,2.412,2948700002.0
2007-08-28 09:30:00,2.412,2.4128,2.4115,2.4126,2962900007.0
2007-08-28 09:35:00,2.4127,2.4128,2.4116,2.4116,2120199999.0
2007-08-28 09:40:00,2.4116,2.412,2.4098,2.4102,3381200008.0
2007-08-28 09:45:00,2.4102,2.4105,2.4092,2.4095,4039599993.0
2007-08-28 09:50:00,2.4095,2.4099,2.4085,2.4087,3103999985.0
2007-08-28 09:55:00,2.4087,2.409,2.4084,2.4086,2345200002.0
2007-08-28 10:00:00,2.4087,2.4091,2.4071,2.4088,5100900000.0
2007-08-28 10:05:00,2.4088,2.409,2.4081,2.4083,2830900005.0
2007-08-28 10:10:00,2.4084,2.4086,2.4079,2.4083,2639418425.0
2007-08-28 10:15:00,2.4083,2.4087,2.4076,2.4077,2037190344.0
2007-08-28 10:20:00,2.4077,2.4079,2.4069,2.4077,3524199998.0
2007-08-28 10:25:00,2.4077,2.4079,2.4072,2.4077,3879199987.0
2007-08-28 10:30:00,2.4077,2.4078,2.407,2.4075,2613399998.0
2007-08-28 10:35:00,2.4075,2.4077,2.407,2.4071,1696700002.0
2007-08-28 10:40:00,2.407,2.4079,2.407,2.4079,1904000002.0
2007-08-28 10:45:00,2.4079,2.4087,2.4075,2.4085,4919673888.0
2007-08-28 10:50:00,2.4085,2.4087,2.4082,2.4087,1098000001.0
2007-08-28 10:55:00,2.4087,2.4091,2.4077,2.4089,2630500002.0
2007-08-28 11:00:00,2.4089,2.4092,2.4083,2.409,2932800000.0
2007-08-28 11:05:00,2.409,2.4092,2.4086,2.4086,1612199997.0
2007-08-28 11:10:00,2.4086,2.409,2.4084,2.4085,2793000005.0
2007-08-28 11:15:00,2.4085,2.4086,2.4081,2.4082,1562000000.0
2007-08-28 11:20:00,2.4082,2.4084,2.408,2.408,979700000.0
2007-08-28 11:25:00,2.408,2.4084,2.4079,2.4082,1284300000.0
2007-08-28 11:30:00,2.4082,2.4083,2.4081,2.4081,1851299997.0
2007-08-28 11:35:00,2.4081,2.4082,2.40755,2.4076,3305480055.0
2007-08-28 11:40:00,2.4076,2.4079,2.4072,2.4073,1252660564.0
2007-08-28 11:45:00,2.4073,2.4076,2.4066,2.4073,2350900005.0
2007-08-28 11:50:00,2.4072,2.4073,2.4062,2.4072,3283099995.0
2007-08-28 11:55:00,2.40715,2.4074,2.4061,2.4061,1998200002.0
2007-08-28 12:00:00,2.4061,2.40915,2.4056,2.4089,5605899996.0
2007-08-28 12:05:00,2.40885,2.4089,2.4076,2.4076,6084299994.0
2007-08-28 12:10:00,2.4077,2.4078,2.4063,2.4074,4651099991.0
2007-08-28 12:15:00,2.4074,2.4075,2.406,2.4061,3201964460.0
2007-08-28 12:20:00,2.4061,2.4066,2.4059,2.4065,2048600002.0
2007-08-28 12:25:00,2.4065,2.4074,2.4065,2.4068,1446499999.0
2007-08-28 12:30:00,2.4068,2.407,2.4062,2.407,2542375227.0
2007-08-28 12:35:00,2.407,2.409,2.4069,2.409,4960899849.0
2007-08-28 12:40:00,2.4088,2.4106,2.4088,2.4092,4731100005.0
2007-08-28 12:45:00,2.4092,2.4103,2.4089,2.4089,4932700000.0
2007-08-28 12:50:00,2.4089,2.4089,2.4067,2.4068,4406199999.0
2007-08-28 12:55:00,2.4068,2.4084,2.4067,2.4084,3949600002.0
2007-08-28 13:00:00,2.4084,2.4084,2.4075,2.4081,3927526822.0
2007-08-28 13:05:00,2.4082,2.4087,2.4075,2.4084,4259699998.0
2007-08-28 13:10:00,2.4083,2.4088,2.4079,2.4088,4035000010.0
2007-08-28 13:15:00,2.4088,2.4104,2.4086,2.4103,3069100002.0
2007-08-28 13:20:00,2.4103,2.4109,2.41005,2.4106,2727200002.0
2007-08-28 13:25:00,2.4106,2.4113,2.4102,2.4105,3235099997.0
2007-08-28 13:30:00,2.4105,2.411,2.4102,2.41075,2570299998.0
2007-08-28 13:35:00,2.4108,2.4114,2.41,2.4107,3527600010.0
2007-08-28 13:40:00,2.4107,2.4127,2.4107,2.4121,4510300006.0
2007-08-28 13:45:00,2.4121,2.4124,2.4117,2.41215,2038699998.0
2007-08-28 13:50:00,2.41215,2.4122,2.411,2.41145,2116800008.0
2007-08-28 13:55:00,2.4113,2.41185,2.4111,2.41175,1349851577.0
2007-08-28 14:00:00,2.41185,2.4121,2.4114,2.4117,1630600000.0
2007-08-28 14:05:00,2.4117,2.4119,2.4103,2.4107,3803599994.0
2007-08-28 14:10:00,2.4106,2.4109,2.41,2.4105,1749599999.0
2007-08-28 14:15:00,2.4105,2.4105,2.4091,2.4096,3598800000.0
2007-08-28 14:20:00,2.4096,2.4102,2.4093,2.40985,3859051572.0
2007-08-28 14:25:00,2.40985,2.4103,2.4095,2.4097,3923100000.0
2007-08-28 14:30:00,2.4099,2.4105,2.4096,2.4105,2514400007.0
2007-08-28 14:35:00,2.4105,2.4107,2.4097,2.4097,3062600001.0
2007-08-28 14:40:00,2.4096,2.4098,2.4093,2.4095,3704400001.0
2007-08-28 14:45:00,2.4095,2.41,2.4088,2.40915,4525999993.0
2007-08-28 14:50:00,2.40915,2.4098,2.4087,2.4096,4509699999.0
2007-08-28 14:55:00,2.4097,2.41035,2.4095,2.4098,2003900002.0
2007-08-28 15:00:00,2.4099,2.40995,2.40845,2.4086,4282300390.0
2007-08-28 15:05:00,2.4085,2.4087,2.4076,2.4082,4982899987.0
2007-08-28 15:10:00,2.4082,2.4093,2.4081,2.4092,3803573517.0
2007-08-28 15:15:00,2.4092,2.4096,2.4089,2.40925,1877964585.0
2007-08-28 15:20:00,2.40925,2.40955,2.4087,2.4091,2277787372.0
2007-08-28 15:25:00,2.4093,2.4094,2.4077,2.4083,3567055522.0
2007-08-28 15:30:00,2.4083,2.40925,2.4081,2.40905,3310699999.0
2007-08-28 15:35:00,2.40905,2.4104,2.40905,2.4097,4087600003.0
2007-08-28 15:40:00,2.4097,2.4102,2.40795,2.4081,4102599987.0
2007-08-28 15:45:00,2.408,2.4088,2.4076,2.40825,4625900003.0
2007-08-28 15:50:00,2.4084,2.4086,2.4073,2.4076,2026500004.0
2007-08-28 15:55:00,2.4076,2.40805,2.40675,2.4075,5381190350.0
2007-08-28 16:00:00,2.4079,2.4102,2.4075,2.4094,5653499986.0
2007-08-28 16:05:00,2.4094,2.4099,2.4086,2.40875,4460899996.0
2007-08-28 16:10:00,2.4088,2.4097,2.4085,2.4095,3354091179.0
2007-08-28 16:15:00,2.4095,2.4103,2.4091,2.4097,4260599999.0
2007-08-28 16:20:00,2.4097,2.4103,2.4092,2.41,4250900005.0
2007-08-28 16:25:00,2.40995,2.4102,2.4092,2.4096,3414099994.0
2007-08-28 16:30:00,2.4096,2.40985,2.409,2.4096,3543699999.0
2007-08-28 16:35:00,2.4096,2.4102,2.409,2.4099,2842154141.0
2007-08-28 16:40:00,2.41,2.4101,2.4094,2.4098,1335830134.0
2007-08-28 16:45:00,2.4098,2.40995,2.4087,2.4091,4181784637.0
2007-08-28 16:50:00,2.4093,2.4093,2.4085,2.4086,3447540278.0
2007-08-28 16:55:00,2.4086,2.4108,2.4083,2.41035,2942651149.0
2007-08-28 17:00:00,2.4103,2.4114,2.41,2.4114,4246500017.0
2007-08-28 17:05:00,2.4115,2.4124,2.4109,2.4121,5062600001.0
2007-08-28 17:10:00,2.4121,2.4124,2.41065,2.411,4851899987.0
2007-08-28 17:15:00,2.411,2.4111,2.4097,2.4099,4318100002.0
2007-08-28 17:20:00,2.40985,2.4104,2.4092,2.40985,5629201452.0
2007-08-28 17:25:00,2.40985,2.4114,2.4095,2.4114,3278343748.0
2007-08-28 17:30:00,2.4114,2.41145,2.4103,2.4104,2793700003.0
2007-08-28 17:35:00,2.4104,2.41095,2.40965,2.4108,3473162852.0
2007-08-28 17:40:00,2.41075,2.4108,2.4097,2.41,2626597651.0
2007-08-28 17:45:00,2.41,2.4104,2.4081,2.4083,2956951260.0
2007-08-28 17:50:00,2.4083,2.4097,2.4076,2.4094,3462600003.0
2007-08-28 17:55:00,2.4094,2.4095,2.4084,2.4088,3879280617.0
2007-08-28 18:00:00,2.4088,2.4092,2.4084,2.4086,1924000001.0
2007-08-28 18:05:00,2.4087,2.4092,2.4085,2.40885,2106199998.0
2007-08-28 18:10:00,2.4088,2.4096,2.40875,2.40945,1266977243.0
2007-08-28 18:15:00,2.4096,2.4115,2.4095,2.4112,3253884870.0
2007-08-28 18:20:00,2.4112,2.41245,2.4106,2.4107,2409776055.0
2007-08-28 18:25:00,2.4106,2.4108,2.4098,2.4103,1560300001.0
2007-08-28 18:30:00,2.4103,2.41105,2.40995,2.41095,1083118801.0
2007-08-28 18:35:00,2.41095,2.41105,2.41055,2.4106,1351874400.0
2007-08-28 18:40:00,2.4106,2.4106,2.41,2.41,909199999.0
2007-08-28 18:45:00,2.40995,2.41,2.4093,2.4096,1337900000.0
2007-08-28 18:50:00,2.4095,2.4098,2.4093,2.4095,733735402.0
2007-08-28 18:55:00,2.4095,2.4099,2.4095,2.4098,377000000.0
2007-08-28 19:00:00,2.4097,2.4104,2.40965,2.4098,1242299998.0
2007-08-28 19:05:00,2.4098,2.41,2.4095,2.40995,828700000.0
2007-08-28 19:10:00,2.40995,2.4105,2.4098,2.4102,1486699999.0
2007-08-28 19:15:00,2.4102,2.4106,2.4096,2.41,1423486571.0
2007-08-28 19:20:00,2.41,2.4102,2.4094,2.4098,582300000.0
2007-08-28 19:25:00,2.4098,2.40985,2.4095,2.40975,324300000.0
2007-08-28 19:30:00,2.4096,2.41035,2.4096,2.41005,620000000.0
2007-08-28 19:35:00,2.41,2.4104,2.4093,2.4102,666700001.0
2007-08-28 19:40:00,2.4102,2.41045,2.4098,2.41,375600000.0
2007-08-28 19:45:00,2.41,2.41075,2.41,2.41075,644400000.0
2007-08-28 19:50:00,2.41075,2.41075,2.4104,2.4106,318700000.0
2007-08-28 19:55:00,2.41055,2.41065,2.4101,2.4103,511599999.0
2007-08-28 20:00:00,2.4104,2.4104,2.40965,2.4101,671900000.0
2007-08-28 20:05:00,2.4101,2.41035,2.4092,2.40985,1070213458.0
2007-08-28 20:10:00,2.4098,2.4104,2.4094,2.4094,1321086156.0
2007-08-28 20:15:00,2.4094,2.4097,2.4088,2.4094,2565718169.0
2007-08-28 20:20:00,2.40935,2.4107,2.4093,2.4106,1632700000.0
2007-08-28 20:25:00,2.4106,2.4107,2.4095,2.4096,894200000.0
2007-08-28 20:30:00,2.4096,2.4097,2.4085,2.4087,1296299998.0
2007-08-28 20:35:00,2.4087,2.4089,2.4081,2.4081,1468400000.0
2007-08-28 20:40:00,2.4081,2.4087,2.408,2.40815,1316457342.0
2007-08-28 20:45:00,2.4081,2.4082,2.4074,2.4082,1191400000.0
2007-08-28 20:50:00,2.40805,2.4081,2.4074,2.4077,1063700003.0
2007-08-28 20:55:00,2.40765,2.408,2.4073,2.4073,1064100000.0
2007-08-28 21:00:00,2.4073,2.4085,2.4073,2.4081,1743859033.0
2007-08-28 21:05:00,2.4081,2.4085,2.4077,2.4079,804000001.0
2007-08-28 21:10:00,2.4079,2.4079,2.4069,2.4072,698700000.0
2007-08-28 21:15:00,2.4072,2.4076,2.40655,2.407,1129700000.0
2007-08-28 21:20:00,2.407,2.4076,2.4063,2.40635,1798800000.0
2007-08-28 21:25:00,2.4065,2.4067,2.4051,2.4054,1609700000.0
2007-08-28 21:30:00,2.4054,2.4057,2.4049,2.4055,904034962.0
2007-08-28 21:35:00,2.4055,2.408,2.4055,2.40775,1578661081.0
2007-08-28 21:40:00,2.4077,2.4088,2.4058,2.4061,3275199996.0
2007-08-28 21:45:00,2.4061,2.407,2.4058,2.4061,1705200000.0
2007-08-28 21:50:00,2.40615,2.4075,2.4058,2.40595,1589800001.0
2007-08-28 21:55:00,2.4059,2.4066,2.4057,2.4058,1911900001.0
2007-08-28 22:00:00,2.4059,2.406,2.4049,2.4053,1359017212.0
2007-08-28 22:05:00,2.4054,2.4057,2.4045,2.4049,969900000.0
2007-08-28 22:10:00,2.4048,2.4055,2.403,2.4037,1569487500.0
2007-08-28 22:15:00,2.4037,2.4041,2.4027,2.40315,1689400000.0
2007-08-28 22:20:00,2.40315,2.404,2.40255,2.40255,1631393139.0
2007-08-28 22:25:00,2.4025,2.4033,2.4025,2.4027,755900002.0
2007-08-28 22:30:00,2.4027,2.403,2.4014,2.4023,884700000.0
2007-08-28 22:35:00,2.4023,2.4028,2.4022,2.4023,564900000.0
2007-08-28 22:40:00,2.4025,2.4029,2.4021,2.4023,676400000.0
2007-08-28 22:45:00,2.4023,2.4029,2.4019,2.4028,444500000.0
2007-08-28 22:50:00,2.4026,2.40325,2.4024,2.40295,610900000.0
2007-08-28 22:55:00,2.40295,2.4041,2.4028,2.4032,582100000.0
2007-08-28 23:00:00,2.4032,2.4036,2.4023,2.4024,283600000.0
2007-08-28 23:05:00,2.4024,2.403,2.402,2.402,165100000.0
2007-08-28 23:10:00,2.402,2.4025,2.4016,2.4021,690300000.0
2007-08-28 23:15:00,2.4021,2.4021,2.4008,2.4012,563300000.0
2007-08-28 23:20:00,2.40125,2.4026,2.4009,2.4023,968700000.0
2007-08-28 23:25:00,2.4022,2.4041,2.4022,2.4034,923400000.0
2007-08-28 23:30:00,2.4035,2.404,2.4029,2.4034,751400000.0
2007-08-28 23:35:00,2.4032,2.4036,2.403,2.4033,501700000.0
2007-08-28 23:40:00,2.4033,2.4041,2.4031,2.4041,382800000.0
2007-08-28 23:45:00,2.4041,2.4043,2.4032,2.4032,232100000.0
2007-08-28 23:50:00,2.4032,2.4035,2.40254,2.4027,489200000.0
2007-08-28 23:55:00,2.4029,2.4031,2.4011,2.4016,506500000.0
2007-08-29 00:00:00,2.4016,2.4022,2.4009,2.4014,528400000.0
2007-08-29 00:05:00,2.4015,2.4032,2.4011,2.4024,870500000.0
2007-08-29 00:10:00,2.4023,2.403,2.4018,2.4018,519800000.0
2007-08-29 00:15:00,2.4018,2.4034,2.4016,2.4026,620200000.0
2007-08-29 00:20:00,2.4028,2.4028,2.4025,2.4025,153800000.0
2007-08-29 00:25:00,2.4025,2.4028,2.4023,2.4023,193200000.0
2007-08-29 00:30:00,2.4023,2.4023,2.4017,2.4018,386900000.0
2007-08-29 00:35:00,2.4018,2.4021,2.4013,2.4017,386800000.0
2007-08-29 00:40:00,2.4017,2.4019,2.4017,2.4019,255400000.0
2007-08-29 00:45:00,2.4019,2.4027,2.40175,2.4021,685500000.0
2007-08-29 00:50:00,2.4021,2.40355,2.402,2.4032,769000000.0
2007-08-29 00:55:00,2.4032,2.4032,2.4023,2.4027,268600000.0
2007-08-29 01:00:00,2.4027,2.40445,2.4026,2.4038,682400000.0
2007-08-29 01:05:00,2.4038,2.4043,2.4026,2.4041,508000000.0
2007-08-29 01:10:00,2.4041,2.40415,2.4036,2.4036,575500000.0
2007-08-29 01:15:00,2.4037,2.40515,2.4032,2.405,1497600000.0
2007-08-29 01:20:00,2.4051,2.40545,2.4035,2.40395,2039200000.0
2007-08-29 01:25:00,2.4039,2.405,2.403,2.4031,931000000.0
2007-08-29 01:30:00,2.4031,2.4039,2.40285,2.403,1182200000.0
2007-08-29 01:35:00,2.4028,2.4033,2.4017,2.4025,1204600000.0
2007-08-29 01:40:00,2.4025,2.4038,2.4025,2.4033,1434900000.0
2007-08-29 01:45:00,2.4032,2.40395,2.4027,2.4031,1164800000.0
2007-08-29 01:50:00,2.4032,2.4032,2.4014,2.4024,1892500000.0
2007-08-29 01:55:00,2.4024,2.4028,2.4018,2.40265,1619800000.0
2007-08-29 02:00:00,2.4028,2.4033,2.4022,2.4027,1713400000.0
2007-08-29 02:05:00,2.4027,2.4028,2.4016,2.4016,287700000.0
2007-08-29 02:10:00,2.4016,2.4033,2.4016,2.4027,321900000.0
2007-08-29 02:15:00,2.4027,2.4032,2.4024,2.4032,513831413.0
2007-08-29 02:20:00,2.4033,2.4036,2.4028,2.4031,346107488.0
2007-08-29 02:25:00,2.4034,2.4042,2.4031,2.4033,942600000.0
2007-08-29 02:30:00,2.4034,2.4043,2.403,2.4037,1473000000.0
2007-08-29 02:35:00,2.4038,2.404,2.4029,2.40305,1004700000.0
2007-08-29 02:40:00,2.40305,2.4034,2.4027,2.40275,539400000.0
2007-08-29 02:45:00,2.4028,2.4033,2.4025,2.4026,829800000.0
2007-08-29 02:50:00,2.4025,2.4032,2.4025,2.4032,878000000.0
2007-08-29 02:55:00,2.4031,2.4034,2.4028,2.4032,589600000.0
2007-08-29 03:00:00,2.4032,2.4032,2.40275,2.403,206800000.0
2007-08-29 03:05:00,2.4032,2.4034,2.4026,2.4028,585700000.0
2007-08-29 03:10:00,2.4031,2.4031,2.4023,2.4023,140300000.0
2007-08-29 03:15:00,2.40245,2.4025,2.40135,2.4016,961800000.0
2007-08-29 03:20:00,2.4016,2.4021,2.40115,2.4019,863900000.0
2007-08-29 03:25:00,2.4019,2.4025,2.4017,2.4025,247000000.0
2007-08-29 03:30:00,2.4025,2.40285,2.4017,2.4027,414116759.0
2007-08-29 03:35:00,2.4027,2.4034,2.4024,2.403,905400000.0
2007-08-29 03:40:00,2.403,2.4033,2.403,2.4032,163900000.0
2007-08-29 03:45:00,2.4032,2.4034,2.4027,2.4028,446000000.0
2007-08-29 03:50:00,2.40275,2.4036,2.4027,2.4036,386500000.0
2007-08-29 03:55:00,2.40297,2.4037,2.4026,2.4026,658400000.0
2007-08-29 04:00:00,2.4026,2.4031,2.4025,2.4031,280000000.0
2007-08-29 04:05:00,2.4031,2.4038,2.4024,2.4028,544308394.0
2007-08-29 04:10:00,2.4031,2.4036,2.4027,2.4036,129700000.0
2007-08-29 04:15:00,2.40355,2.4036,2.4026,2.4028,502899997.0
2007-08-29 04:20:00,2.4029,2.4031,2.4025,2.4031,661200000.0
2007-08-29 04:25:00,2.4031,2.4039,2.4026,2.4034,258500000.0
2007-08-29 04:30:00,2.4034,2.4035,2.4028,2.4033,345900000.0
2007-08-29 04:35:00,2.4032,2.4039,2.40234,2.4034,370100000.0
2007-08-29 04:40:00,2.4036,2.4036,2.4032,2.4036,421900000.0
2007-08-29 04:45:00,2.4036,2.4039,2.403,2.4036,428000000.0
2007-08-29 04:50:00,2.4035,2.404,2.403,2.4034,473100000.0
2007-08-29 04:55:00,2.4034,2.404,2.4031,2.4035,645900000.0
2007-08-29 05:00:00,2.4035,2.404,2.4031,2.4036,605699999.0
2007-08-29 05:05:00,2.4036,2.404,2.4029,2.403,659600000.0
2007-08-29 05:10:00,2.4032,2.4042,2.4026,2.4034,399300000.0
2007-08-29 05:15:00,2.4034,2.4035,2.4031,2.4033,482600000.0
2007-08-29 05:20:00,2.4035,2.404,2.4034,2.4039,103900000.0
2007-08-29 05:25:00,2.4039,2.4039,2.40323,2.4039,588700000.0
2007-08-29 05:30:00,2.4039,2.4044,2.4039,2.4041,226700000.0
2007-08-29 05:35:00,2.4041,2.4044,2.4032,2.4034,837800001.0
2007-08-29 05:40:00,2.4034,2.4035,2.4029,2.4033,853400000.0
2007-08-29 05:45:00,2.4033,2.4035,2.40255,2.4029,456200000.0
2007-08-29 05:50:00,2.4029,2.4046,2.4028,2.4046,457500000.0
2007-08-29 05:55:00,2.4045,2.4057,2.4044,2.4056,585400000.0
2007-08-29 06:00:00,2.4059,2.4062,2.4046,2.4059,818800000.0
2007-08-29 06:05:00,2.4059,2.4068,2.4053,2.4058,1558700000.0
2007-08-29 06:10:00,2.4058,2.4075,2.4058,2.4064,1018100000.0
2007-08-29 06:15:00,2.4064,2.4073,2.4043,2.4054,1573144817.0
2007-08-29 06:20:00,2.4055,2.4064,2.4049,2.4053,1376645313.0
2007-08-29 06:25:00,2.4053,2.40655,2.4051,2.406,368667436.0
2007-08-29 06:30:00,2.40595,2.4069,2.4056,2.4059,1102700000.0
2007-08-29 06:35:00,2.4059,2.4062,2.4053,2.40535,705100000.0
2007-08-29 06:40:00,2.4054,2.4065,2.4053,2.4061,840900000.0
2007-08-29 06:45:00,2.4061,2.4063,2.40535,2.4056,367300000.0
2007-08-29 06:50:00,2.4056,2.4062,2.4054,2.4056,284172114.0
2007-08-29 06:55:00,2.4056,2.40605,2.4049,2.40595,550086057.0
2007-08-29 07:00:00,2.406,2.40635,2.40535,2.4062,596700000.0
2007-08-29 07:05:00,2.4062,2.4067,2.4055,2.4056,253100000.0
2007-08-29 07:10:00,2.4056,2.4062,2.4054,2.40565,559400000.0
2007-08-29 07:15:00,2.40565,2.4066,2.4054,2.4064,458800000.0
2007-08-29 07:20:00,2.4064,2.4068,2.40615,2.40615,258500000.0
2007-08-29 07:25:00,2.4062,2.4066,2.4058,2.4064,362200000.0
2007-08-29 07:30:00,2.4064,2.40655,2.4055,2.4058,728400000.0
2007-08-29 07:35:00,2.4058,2.40605,2.4052,2.4055,432400000.0
2007-08-29 07:40:00,2.4055,2.4056,2.4041,2.4043,878800000.0
2007-08-29 07:45:00,2.4043,2.4046,2.4035,2.4035,960900000.0
2007-08-29 07:50:00,2.40355,2.4047,2.4032,2.4039,1174800000.0
2007-08-29 07:55:00,2.4039,2.4041,2.4029,2.4039,1543600000.0
2007-08-29 08:00:00,2.4039,2.4041,2.4027,2.4038,1165000000.0
2007-08-29 08:05:00,2.4038,2.4038,2.4027,2.4032,648800000.0
2007-08-29 08:10:00,2.4034,2.4034,2.4022,2.4032,1218200001.0
2007-08-29 08:15:00,2.4033,2.4045,2.4022,2.4042,1337300000.0
2007-08-29 08:20:00,2.4042,2.40535,2.4038,2.4052,1341500000.0
2007-08-29 08:25:00,2.405,2.4058,2.4045,2.40535,1600800000.0
2007-08-29 08:30:00,2.40535,2.4055,2.4044,2.4051,2807400002.0
2007-08-29 08:35:00,2.4053,2.4055,2.4047,2.4052,2706654972.0
2007-08-29 08:40:00,2.4052,2.40575,2.405,2.4054,1822900002.0
2007-08-29 08:45:00,2.4054,2.4057,2.4049,2.4053,2271903019.0
2007-08-29 08:50:00,2.4053,2.4059,2.4051,2.4055,1987913698.0
2007-08-29 08:55:00,2.4055,2.4056,2.404,2.4043,3762366059.0
2007-08-29 09:00:00,2.4043,2.4053,2.4037,2.4042,5861715273.0
2007-08-29 09:05:00,2.4042,2.4061,2.4041,2.4054,3307427720.0
2007-08-29 09:10:00,2.4054,2.4054,2.4038,2.404,3861999993.0
2007-08-29 09:15:00,2.4041,2.4052,2.4037,2.4044,2634890708.0
2007-08-29 09:20:00,2.4046,2.4072,2.4042,2.4059,3856900004.0
2007-08-29 09:25:00,2.4059,2.4068,2.4054,2.4063,4309578961.0
2007-08-29 09:30:00,2.4063,2.4075,2.4058,2.4069,3295282374.0
2007-08-29 09:35:00,2.4069,2.4073,2.4066,2.4066,5147599992.0
2007-08-29 09:40:00,2.4067,2.4075,2.4057,2.4074,3355800000.0
2007-08-29 09:45:00,2.4077,2.4082,2.4071,2.4076,4835699996.0
2007-08-29 09:50:00,2.4076,2.4081,2.40735,2.4079,2767800001.0
2007-08-29 09:55:00,2.4078,2.4079,2.4072,2.4072,2807000002.0
2007-08-29 10:00:00,2.4072,2.4072,2.4066,2.4072,2079800000.0
2007-08-29 10:05:00,2.4072,2.4093,2.4067,2.4092,5348999991.0
2007-08-29 10:10:00,2.4092,2.4115,2.409,2.4111,4436299994.0
2007-08-29 10:15:00,2.4111,2.4112,2.4085,2.4089,4722600001.0
2007-08-29 10:20:00,2.4089,2.4102,2.4089,2.4101,2264899997.0
2007-08-29 10:25:00,2.4101,2.4113,2.4101,2.4105,2632599997.0
2007-08-29 10:30:00,2.4106,2.4109,2.4101,2.4106,2657666494.0
2007-08-29 10:35:00,2.4106,2.4111,2.4104,2.4108,1751300006.0
2007-08-29 10:40:00,2.41085,2.4113,2.4105,2.4105,1267600000.0
2007-08-29 10:45:00,2.4105,2.4112,2.4102,2.4103,1719279238.0
2007-08-29 10:50:00,2.4103,2.41075,2.41,2.4104,2209100003.0
2007-08-29 10:55:00,2.4104,2.4124,2.41025,2.4123,2924700004.0
2007-08-29 11:00:00,2.4124,2.4128,2.4115,2.4123,3770799996.0
2007-08-29 11:05:00,2.4123,2.4127,2.4118,2.4124,3725799991.0
2007-08-29 11:10:00,2.4125,2.4135,2.412,2.4132,4559067066.0
2007-08-29 11:15:00,2.4132,2.4144,2.4131,2.4133,3608100000.0
2007-08-29 11:20:00,2.4133,2.4146,2.4133,2.414,3136764476.0
2007-08-29 11:25:00,2.414,2.4153,2.4137,2.4146,2560600001.0
2007-08-29 11:30:00,2.4147,2.4172,2.4147,2.417,3022659430.0
2007-08-29 11:35:00,2.417,2.4183,2.4169,2.41695,4264100000.0
2007-08-29 11:40:00,2.41695,2.4188,2.4168,2.4183,5040699997.0
2007-08-29 11:45:00,2.4183,2.4191,2.4182,2.4185,3150268530.0
2007-08-29 11:50:00,2.4185,2.419,2.4182,2.4188,4019499997.0
2007-08-29 11:55:00,2.4189,2.4191,2.4172,2.4182,5938000001.0
2007-08-29 12:00:00,2.4182,2.4182,2.417,2.4176,2511192612.0
2007-08-29 12:05:00,2.4176,2.4179,2.4169,2.4171,2395000001.0
2007-08-29 12:10:00,2.4171,2.4174,2.4168,2.4171,2355882843.0
2007-08-29 12:15:00,2.4171,2.4173,2.4167,2.4168,1756971831.0
2007-08-29 12:20:00,2.4169,2.4172,2.4164,2.4168,2626899994.0
2007-08-29 12:25:00,2.4168,2.4174,2.4165,2.4168,3764407849.0
2007-08-29 12:30:00,2.4168,2.41765,2.4166,2.4175,3420799994.0
2007-08-29 12:35:00,2.4174,2.4178,2.4167,2.4167,3616599995.0
2007-08-29 12:40:00,2.4167,2.4173,2.4166,2.4169,3125191845.0
2007-08-29 12:45:00,2.4169,2.4179,2.4168,2.4179,3408900002.0
2007-08-29 12:50:00,2.4178,2.4188,2.4173,2.4182,5194999997.0
2007-08-29 12:55:00,2.4181,2.4196,2.4179,2.4186,5781316291.0
2007-08-29 13:00:00,2.4186,2.4206,2.418,2.4181,3923600012.0
2007-08-29 13:05:00,2.4181,2.4186,2.41735,2.4175,3974899989.0
2007-08-29 13:10:00,2.41755,2.4184,2.4175,2.41795,3552100003.0
2007-08-29 13:15:00,2.41795,2.4184,2.4169,2.417,3641982420.0
2007-08-29 13:20:00,2.417,2.4172,2.4162,2.4166,3214199994.0
2007-08-29 13:25:00,2.4166,2.4174,2.41635,2.4171,2686400005.0
2007-08-29 13:30:00,2.4171,2.4182,2.417,2.4175,4948009001.0
2007-08-29 13:35:00,2.4176,2.4179,2.4169,2.41705,3665577413.0
2007-08-29 13:40:00,2.41705,2.41735,2.4167,2.4173,2168899995.0
2007-08-29 13:45:00,2.4173,2.4177,2.4166,2.417,1823000000.0
2007-08-29 13:50:00,2.417,2.4179,2.4166,2.4178,1885600002.0
2007-08-29 13:55:00,2.4178,2.4197,2.4176,2.4197,2273500001.0
2007-08-29 14:00:00,2.4196,2.4196,2.4173,2.4174,3973200003.0
2007-08-29 14:05:00,2.4174,2.4175,2.4169,2.4169,2005100001.0
2007-08-29 14:10:00,2.4169,2.4179,2.4165,2.4173,3894900005.0
2007-08-29 14:15:00,2.4174,2.4175,2.4154,2.4155,3373600006.0
2007-08-29 14:20:00,2.4155,2.41605,2.4153,2.416,5365900008.0
2007-08-29 14:25:00,2.416,2.4163,2.4156,2.4156,3955191385.0
2007-08-29 14:30:00,2.4156,2.4161,2.4153,2.41575,3519999987.0
2007-08-29 14:35:00,2.4157,2.4167,2.41555,2.4157,2389796670.0
2007-08-29 14:40:00,2.4157,2.4168,2.4154,2.4163,3455985201.0
2007-08-29 14:45:00,2.4163,2.4175,2.4163,2.4164,5045599995.0
2007-08-29 14:50:00,2.4164,2.417,2.4159,2.4159,5489880364.0
2007-08-29 14:55:00,2.4159,2.4161,2.415,2.4153,5000799976.0
2007-08-29 15:00:00,2.4153,2.4154,2.4147,2.4149,3835599995.0
2007-08-29 15:05:00,2.4149,2.415,2.4141,2.4143,2699799993.0
2007-08-29 15:10:00,2.4143,2.4148,2.414,2.4145,4263899995.0
2007-08-29 15:15:00,2.4145,2.41505,2.4143,2.4143,3665799992.0
2007-08-29 15:20:00,2.4143,2.4148,2.4139,2.4147,3396900000.0
2007-08-29 15:25:00,2.4148,2.4154,2.4143,2.4149,3382000011.0
2007-08-29 15:30:00,2.41485,2.4158,2.4146,2.4158,2980782222.0
2007-08-29 15:35:00,2.4155,2.4167,2.4151,2.4158,5170179459.0
2007-08-29 15:40:00,2.4159,2.4164,2.4155,2.416,3424402072.0
2007-08-29 15:45:00,2.4159,2.4162,2.4152,2.4158,4340379125.0
2007-08-29 15:50:00,2.4158,2.4164,2.4153,2.4163,3983700000.0
2007-08-29 15:55:00,2.4163,2.4163,2.4155,2.4162,4597360017.0
2007-08-29 16:00:00,2.4162,2.4168,2.416,2.41615,4778100001.0
2007-08-29 16:05:00,2.41615,2.4162,2.41535,2.4154,5029452348.0
2007-08-29 16:10:00,2.4154,2.4154,2.4142,2.4142,3875399994.0
2007-08-29 16:15:00,2.4142,2.4145,2.4131,2.4142,4642100002.0
2007-08-29 16:20:00,2.4142,2.4151,2.414,2.4146,3674600008.0
2007-08-29 16:25:00,2.4146,2.4148,2.4141,2.4143,4551599991.0
2007-08-29 16:30:00,2.4143,2.4147,2.4136,2.4137,3219800010.0
2007-08-29 16:35:00,2.4137,2.4144,2.4134,2.4143,3913700009.0
2007-08-29 16:40:00,2.4144,2.4157,2.4142,2.4153,3739600002.0
2007-08-29 16:45:00,2.4153,2.4156,2.4148,2.4148,2951900002.0
2007-08-29 16:50:00,2.4148,2.41545,2.4146,2.4152,4850400011.0
2007-08-29 16:55:00,2.4152,2.4168,2.4152,2.41625,4900100011.0
2007-08-29 17:00:00,2.4162,2.4172,2.4159,2.4169,4961700004.0
2007-08-29 17:05:00,2.4169,2.4187,2.41665,2.4184,5530600003.0
2007-08-29 17:10:00,2.4185,2.4185,2.4175,2.4178,4979888968.0
2007-08-29 17:15:00,2.4177,2.4186,2.4176,2.4179,4393646486.0
2007-08-29 17:20:00,2.4179,2.4181,2.4169,2.4174,4503499986.0
2007-08-29 17:25:00,2.4174,2.4179,2.4172,2.4173,3770099998.0
2007-08-29 17:30:00,2.4173,2.4176,2.4167,2.4167,2256300005.0
2007-08-29 17:35:00,2.4167,2.4184,2.4165,2.41815,4539799993.0
2007-08-29 17:40:00,2.41815,2.4188,2.4177,2.4182,4644300007.0
2007-08-29 17:45:00,2.41825,2.419,2.418,2.4182,3095800003.0
2007-08-29 17:50:00,2.4182,2.4185,2.41775,2.4181,2965800003.0
2007-08-29 17:55:00,2.4182,2.4187,2.41785,2.4185,1843439918.0
2007-08-29 18:00:00,2.4184,2.4188,2.4181,2.4181,3451356006.0
2007-08-29 18:05:00,2.4181,2.4189,2.4178,2.418,2122099998.0
2007-08-29 18:10:00,2.418,2.4184,2.4179,2.418,2864099997.0
2007-08-29 18:15:00,2.418,2.4184,2.4177,2.4182,2308599995.0
2007-08-29 18:20:00,2.4182,2.4184,2.4178,2.4184,2024234128.0
2007-08-29 18:25:00,2.41835,2.4184,2.4177,2.418,1562699998.0
2007-08-29 18:30:00,2.418,2.41805,2.4169,2.4179,1502499999.0
2007-08-29 18:35:00,2.4178,2.418,2.4172,2.4173,879962500.0
2007-08-29 18:40:00,2.41725,2.4178,2.41705,2.4178,1125287501.0
2007-08-29 18:45:00,2.4178,2.4182,2.4175,2.4182,507537498.0
2007-08-29 18:50:00,2.4182,2.4186,2.4179,2.4186,886400005.0
2007-08-29 18:55:00,2.4186,2.4186,2.4173,2.4177,3541793820.0
2007-08-29 19:00:00,2.4177,2.4181,2.417,2.4171,1132499999.0
2007-08-29 19:05:00,2.417,2.4178,2.4169,2.41755,1039699998.0
2007-08-29 19:10:00,2.4175,2.41775,2.4172,2.41755,784761290.0
2007-08-29 19:15:00,2.4176,2.41775,2.4169,2.417,779613511.0
2007-08-29 19:20:00,2.4171,2.4171,2.4154,2.41555,2556400001.0
2007-08-29 19:25:00,2.4155,2.41565,2.4152,2.4152,2391099996.0
2007-08-29 19:30:00,2.4152,2.4157,2.415,2.4156,1253499010.0
2007-08-29 19:35:00,2.4156,2.416,2.4151,2.41535,2710743960.0
2007-08-29 19:40:00,2.41515,2.41555,2.4151,2.41545,1464468820.0
2007-08-29 19:45:00,2.41545,2.41555,2.41475,2.41525,2569199990.0
2007-08-29 19:50:00,2.41525,2.4166,2.415,2.4164,2525699998.0
2007-08-29 19:55:00,2.4164,2.4169,2.41625,2.41645,1460899997.0
2007-08-29 20:00:00,2.41645,2.4178,2.4164,2.4172,1982900001.0
2007-08-29 20:05:00,2.4172,2.4175,2.4168,2.4172,3252757411.0
2007-08-29 20:10:00,2.4172,2.4175,2.4168,2.4173,1207817166.0
2007-08-29 20:15:00,2.4173,2.41755,2.417,2.41735,647399998.0
2007-08-29 20:20:00,2.4173,2.4177,2.4171,2.4175,778492495.0
2007-08-29 20:25:00,2.4176,2.4193,2.4176,2.419,2399600007.0
2007-08-29 20:30:00,2.419,2.42,2.4187,2.41975,2962047098.0
2007-08-29 20:35:00,2.41975,2.42015,2.4196,2.42,2006710834.0
2007-08-29 20:40:00,2.42,2.4205,2.4194,2.4195,1174651200.0
2007-08-29 20:45:00,2.4195,2.4198,2.4191,2.4196,963800000.0
2007-08-29 20:50:00,2.4196,2.41985,2.4183,2.4183,1562299999.0
2007-08-29 20:55:00,2.4183,2.4189,2.4181,2.4189,1700300001.0
2007-08-29 21:00:00,2.4191,2.4203,2.4187,2.42,1831600000.0
2007-08-29 21:05:00,2.42,2.4211,2.4198,2.42085,1940768486.0
2007-08-29 21:10:00,2.42085,2.42095,2.42,2.42065,3253391571.0
2007-08-29 21:15:00,2.4206,2.42115,2.42045,2.4209,2285699999.0
2007-08-29 21:20:00,2.4208,2.4213,2.4207,2.4209,1673100001.0
2007-08-29 21:25:00,2.4209,2.4225,2.4206,2.422,1351100000.0
2007-08-29 21:30:00,2.422,2.423,2.42115,2.4226,3047100002.0
2007-08-29 21:35:00,2.4225,2.4227,2.4213,2.4216,2549399997.0
2007-08-29 21:40:00,2.4216,2.4216,2.4207,2.4207,1678800000.0
2007-08-29 21:45:00,2.4207,2.4213,2.4207,2.4209,795600000.0
2007-08-29 21:50:00,2.4209,2.4215,2.4208,2.4211,1159301235.0
2007-08-29 21:55:00,2.4211,2.4213,2.4202,2.4206,1855358738.0
2007-08-29 22:00:00,2.4204,2.42175,2.4204,2.4208,2203099996.0
2007-08-29 22:05:00,2.4208,2.4213,2.4207,2.4209,1470499990.0
2007-08-29 22:10:00,2.4209,2.4212,2.4202,2.4205,840100003.0
2007-08-29 22:15:00,2.4205,2.421,2.4205,2.4206,1254200009.0
2007-08-29 22:20:00,2.4206,2.4207,2.4195,2.4202,1149300002.0
2007-08-29 22:25:00,2.4202,2.4202,2.4195,2.4195,1259200001.0
2007-08-29 22:30:00,2.4197,2.4202,2.4196,2.4202,459251201.0
2007-08-29 22:35:00,2.4202,2.4208,2.4198,2.4199,586300000.0
2007-08-29 22:40:00,2.4199,2.4202,2.4198,2.4201,791400000.0
2007-08-29 22:45:00,2.42,2.42,2.4191,2.4194,933131018.0
2007-08-29 22:50:00,2.4194,2.4202,2.419,2.4199,963799058.0
2007-08-29 22:55:00,2.4199,2.4206,2.4198,2.4204,657228343.0
2007-08-29 23:00:00,2.4204,2.4206,2.4194,2.4194,313100000.0
2007-08-29 23:05:00,2.4195,2.4201,2.4193,2.4196,311200000.0
2007-08-29 23:10:00,2.4196,2.4197,2.41915,2.41955,401500000.0
2007-08-29 23:15:00,2.4195,2.4197,2.419,2.4195,527700000.0
2007-08-29 23:20:00,2.4195,2.4198,2.4194,2.4196,172000000.0
2007-08-29 23:25:00,2.4196,2.4206,2.4196,2.4201,221100000.0
2007-08-29 23:30:00,2.4202,2.4202,2.4196,2.4198,273900000.0
2007-08-29 23:35:00,2.4191,2.42,2.4181,2.4196,437900000.0
2007-08-29 23:40:00,2.4196,2.4201,2.41935,2.4196,438200000.0
2007-08-29 23:45:00,2.4196,2.4198,2.4193,2.4196,349200000.0
2007-08-29 23:50:00,2.4196,2.4202,2.4196,2.4201,239100000.0
2007-08-29 23:55:00,2.4201,2.4203,2.4195,2.4197,439300000.0
2007-08-30 00:00:00,2.41965,2.4201,2.4192,2.4194,331600000.0
2007-08-30 00:05:00,2.4195,2.4199,2.4191,2.4192,537000000.0
2007-08-30 00:10:00,2.4192,2.4199,2.4191,2.4194,400500000.0
2007-08-30 00:15:00,2.4194,2.4201,2.4194,2.42,140800000.0
2007-08-30 00:20:00,2.42,2.42005,2.4186,2.4193,620200000.0
2007-08-30 00:25:00,2.4193,2.4196,2.4189,2.41915,1082800000.0
2007-08-30 00:30:00,2.4192,2.4192,2.4181,2.4184,342900000.0
2007-08-30 00:35:00,2.4184,2.41925,2.4184,2.4188,776000000.0
2007-08-30 00:40:00,2.4188,2.4202,2.4186,2.4192,256300000.0
2007-08-30 00:45:00,2.4192,2.4197,2.4186,2.4186,634300000.0
2007-08-30 00:50:00,2.4186,2.4186,2.4177,2.4183,448800000.0
2007-08-30 00:55:00,2.4185,2.4186,2.4178,2.4184,548700000.0
2007-08-30 01:00:00,2.4184,2.4192,2.4181,2.4188,1024400000.0
2007-08-30 01:05:00,2.4188,2.4195,2.4184,2.419,699300000.0
2007-08-30 01:10:00,2.419,2.41925,2.4185,2.4186,350600000.0
2007-08-30 01:15:00,2.4184,2.41885,2.41817,2.41841,207800000.0
2007-08-30 01:20:00,2.41865,2.4192,2.41855,2.41895,144600000.0
2007-08-30 01:25:00,2.41895,2.4191,2.4182,2.41825,270000000.0
2007-08-30 01:30:00,2.4182,2.41825,2.4172,2.4179,622600001.0
2007-08-30 01:35:00,2.4179,2.418,2.4176,2.418,98000000.0
2007-08-30 01:40:00,2.418,2.418,2.4173,2.4175,82800000.0
2007-08-30 01:45:00,2.4175,2.4178,2.4171,2.41735,315400000.0
2007-08-30 01:50:00,2.4174,2.4181,2.4167,2.4171,1106900000.0
2007-08-30 01:55:00,2.4174,2.4177,2.4166,2.41685,657600000.0
2007-08-30 02:00:00,2.41685,2.4181,2.4165,2.4178,763500000.0
2007-08-30 02:05:00,2.4178,2.4184,2.417,2.4171,601700000.0
2007-08-30 02:10:00,2.4171,2.4175,2.417,2.4174,263200000.0
2007-08-30 02:15:00,2.4174,2.41865,2.4173,2.4185,744600000.0
2007-08-30 02:20:00,2.4185,2.4188,2.4179,2.4186,1023600000.0
2007-08-30 02:25:00,2.4186,2.4197,2.4186,2.4191,1040000000.0
2007-08-30 02:30:00,2.4191,2.4192,2.4181,2.4184,896200000.0
2007-08-30 02:35:00,2.4183,2.4187,2.41785,2.4181,583431491.0
2007-08-30 02:40:00,2.4181,2.4184,2.4176,2.4183,720400000.0
2007-08-30 02:45:00,2.41845,2.41865,2.418,2.4185,579503369.0
2007-08-30 02:50:00,2.4185,2.41925,2.4182,2.41895,373000000.0
2007-08-30 02:55:00,2.4189,2.4192,2.4184,2.4188,203600000.0
2007-08-30 03:00:00,2.4188,2.4194,2.4187,2.4193,456900000.0
2007-08-30 03:05:00,2.4193,2.4197,2.4189,2.4197,374500000.0
2007-08-30 03:10:00,2.4197,2.4197,2.4188,2.4194,512060457.0
2007-08-30 03:15:00,2.4194,2.4197,2.4188,2.4193,578231479.0
2007-08-30 03:20:00,2.4192,2.4203,2.4191,2.4196,490400000.0
2007-08-30 03:25:00,2.4198,2.421,2.4193,2.4209,676552460.0
2007-08-30 03:30:00,2.421,2.4211,2.4192,2.4195,857525116.0
2007-08-30 03:35:00,2.4197,2.4204,2.41871,2.4203,493400000.0
2007-08-30 03:40:00,2.42045,2.4207,2.42005,2.4205,255868292.0
2007-08-30 03:45:00,2.4205,2.4208,2.41984,2.41994,199261122.0
2007-08-30 03:50:00,2.4207,2.4209,2.4203,2.4203,178000935.0
2007-08-30 03:55:00,2.4203,2.4205,2.4201,2.4205,188960187.0
2007-08-30 04:00:00,2.4205,2.4205,2.4194,2.4198,407800000.0
2007-08-30 04:05:00,2.41995,2.4206,2.4194,2.4201,899000000.0
2007-08-30 04:10:00,2.4201,2.4201,2.4194,2.4194,581294516.0
2007-08-30 04:15:00,2.4193,2.4203,2.4193,2.41975,1060015228.0
2007-08-30 04:20:00,2.4198,2.4206,2.4198,2.42045,474100000.0
2007-08-30 04:25:00,2.42045,2.42045,2.4196,2.41965,454700000.0
2007-08-30 04:30:00,2.41934,2.4199,2.41927,2.4196,525600000.0
2007-08-30 04:35:00,2.4196,2.41975,2.4194,2.4196,255800000.0
2007-08-30 04:40:00,2.41945,2.42,2.4194,2.4197,319600000.0
2007-08-30 04:45:00,2.4197,2.4201,2.4195,2.4196,303800000.0
2007-08-30 04:50:00,2.4196,2.41985,2.4192,2.4197,529700000.0
2007-08-30 04:55:00,2.4197,2.4198,2.4195,2.41955,124100000.0
2007-08-30 05:00:00,2.41955,2.4197,2.4194,2.4196,263758456.0
2007-08-30 05:05:00,2.4196,2.4198,2.4193,2.4195,299486152.0
2007-08-30 05:10:00,2.4196,2.4199,2.4195,2.4195,393800000.0
2007-08-30 05:15:00,2.4195,2.4196,2.41902,2.4196,230300000.0
2007-08-30 05:20:00,2.4196,2.4197,2.4185,2.4187,718100002.0
2007-08-30 05:25:00,2.4187,2.4189,2.4183,2.4184,603500000.0
2007-08-30 05:30:00,2.4184,2.419,2.4184,2.419,272900000.0
2007-08-30 05:35:00,2.419,2.419,2.41816,2.4188,420100000.0
2007-08-30 05:40:00,2.41828,2.4191,2.4182,2.419,1301399998.0
2007-08-30 05:45:00,2.419,2.4191,2.4186,2.4186,471200000.0
2007-08-30 05:50:00,2.4186,2.4191,2.4185,2.41905,177200000.0
2007-08-30 05:55:00,2.41905,2.4192,2.41851,2.4192,439600000.0
2007-08-30 06:00:00,2.4192,2.41935,2.41825,2.4185,335139986.0
2007-08-30 06:05:00,2.4185,2.4196,2.4183,2.4188,596896665.0
2007-08-30 06:10:00,2.41865,2.4189,2.4186,2.41885,130800000.0
2007-08-30 06:15:00,2.4188,2.4191,2.4187,2.4191,168000000.0
2007-08-30 06:20:00,2.41905,2.4191,2.4188,2.419,289100000.0
2007-08-30 06:25:00,2.419,2.4191,2.4182,2.4182,345100000.0
2007-08-30 06:30:00,2.4182,2.4186,2.41785,2.4182,533800000.0
2007-08-30 06:35:00,2.4182,2.4185,2.41785,2.41815,409300000.0
2007-08-30 06:40:00,2.41815,2.4182,2.4174,2.4176,737599999.0
2007-08-30 06:45:00,2.4175,2.418,2.4174,2.4174,421600000.0
2007-08-30 06:50:00,2.4176,2.4176,2.4164,2.41665,612200000.0
2007-08-30 06:55:00,2.4167,2.418,2.41655,2.4174,661200000.0
2007-08-30 07:00:00,2.4174,2.4174,2.416,2.4161,682800000.0
2007-08-30 07:05:00,2.4161,2.4172,2.4159,2.4163,1123400000.0
2007-08-30 07:10:00,2.4163,2.4179,2.416,2.4172,1334599999.0
2007-08-30 07:15:00,2.4172,2.4181,2.4171,2.418,713800000.0
2007-08-30 07:20:00,2.418,2.4191,2.4177,2.4185,1358900000.0
2007-08-30 07:25:00,2.4185,2.4189,2.4166,2.4172,1104600000.0
2007-08-30 07:30:00,2.4173,2.41835,2.41645,2.41755,1113900000.0
2007-08-30 07:35:00,2.41755,2.4179,2.4169,2.4172,1154300001.0
2007-08-30 07:40:00,2.4172,2.4176,2.416,2.4172,840200000.0
2007-08-30 07:45:00,2.4172,2.4178,2.41585,2.4161,801500000.0
2007-08-30 07:50:00,2.41625,2.4164,2.4151,2.4158,848900001.0
2007-08-30 07:55:00,2.4158,2.4164,2.4154,2.416,591500000.0
2007-08-30 08:00:00,2.416,2.4166,2.4157,2.4159,962700000.0
2007-08-30 08:05:00,2.4159,2.4178,2.4159,2.41745,1269900000.0
2007-08-30 08:10:00,2.4178,2.4183,2.4169,2.4183,1100100000.0
2007-08-30 08:15:00,2.4182,2.4194,2.4181,2.4194,532599999.0
2007-08-30 08:20:00,2.4194,2.42045,2.4185,2.42045,1065300000.0
2007-08-30 08:25:00,2.42045,2.4206,2.4188,2.4192,1903200000.0
2007-08-30 08:30:00,2.4192,2.4199,2.4185,2.4196,3103893092.0
2007-08-30 08:35:00,2.4196,2.4201,2.4194,2.4195,3337999999.0
2007-08-30 08:40:00,2.4195,2.4212,2.4195,2.4209,2304300001.0
2007-08-30 08:45:00,2.4208,2.4211,2.4202,2.4208,2159900005.0
2007-08-30 08:50:00,2.4208,2.4218,2.4205,2.4214,3124700001.0
2007-08-30 08:55:00,2.4214,2.4216,2.4203,2.4206,3554413874.0
2007-08-30 09:00:00,2.4206,2.422,2.4189,2.4212,6137799994.0
2007-08-30 09:05:00,2.4212,2.4231,2.4205,2.4228,4448000007.0
2007-08-30 09:10:00,2.4228,2.4238,2.4219,2.4238,2604075384.0
2007-08-30 09:15:00,2.4239,2.42435,2.4218,2.4225,2023761159.0
2007-08-30 09:20:00,2.4225,2.4234,2.4221,2.4228,961454260.0
2007-08-30 09:25:00,2.4228,2.4233,2.422,2.422,1629536315.0
2007-08-30 09:30:00,2.422,2.4224,2.4216,2.4218,3759750003.0
2007-08-30 09:35:00,2.4218,2.4223,2.4212,2.4216,2409882591.0
2007-08-30 09:40:00,2.42165,2.4226,2.4212,2.4226,3384781438.0
2007-08-30 09:45:00,2.4226,2.4239,2.4217,2.4219,3784170887.0
2007-08-30 09:50:00,2.4219,2.4226,2.4213,2.4224,3521085864.0
2007-08-30 09:55:00,2.4224,2.4239,2.4223,2.4228,3332158067.0
2007-08-30 10:00:00,2.4228,2.4228,2.4207,2.42195,6095375004.0
2007-08-30 10:05:00,2.42195,2.4221,2.4196,2.42015,4503599999.0
2007-08-30 10:10:00,2.42015,2.421,2.4198,2.42,3412199999.0
2007-08-30 10:15:00,2.42,2.4208,2.42,2.42055,1859079693.0
2007-08-30 10:20:00,2.4206,2.4217,2.4204,2.4208,2459300005.0
2007-08-30 10:25:00,2.4208,2.4212,2.4204,2.4207,1608892129.0
2007-08-30 10:30:00,2.4214,2.4219,2.4206,2.4216,2394081666.0
2007-08-30 10:35:00,2.4215,2.4238,2.4213,2.4235,4166361029.0
2007-08-30 10:40:00,2.4235,2.4246,2.4233,2.4239,2155400005.0
2007-08-30 10:45:00,2.4239,2.4239,2.4229,2.4235,1130249338.0
2007-08-30 10:50:00,2.42355,2.4238,2.423,2.423,1025699999.0
2007-08-30 10:55:00,2.4229,2.4232,2.4219,2.4219,2153300002.0
2007-08-30 11:00:00,2.4222,2.4225,2.4215,2.4221,3107300000.0
2007-08-30 11:05:00,2.4221,2.4235,2.42175,2.423,2214377274.0
2007-08-30 11:10:00,2.423,2.4235,2.4226,2.4233,2960658372.0
2007-08-30 11:15:00,2.42325,2.42325,2.4217,2.4217,1609400002.0
2007-08-30 11:20:00,2.4217,2.4221,2.4211,2.4218,769799998.0
2007-08-30 11:25:00,2.4218,2.422,2.4201,2.4211,1502737500.0
2007-08-30 11:30:00,2.4211,2.4211,2.41925,2.4201,3123049997.0
2007-08-30 11:35:00,2.4201,2.4207,2.4194,2.42055,2982887602.0
2007-08-30 11:40:00,2.42055,2.42075,2.4181,2.4187,3920099994.0
2007-08-30 11:45:00,2.4187,2.4193,2.4179,2.4185,5202082324.0
2007-08-30 11:50:00,2.4185,2.41855,2.4165,2.417,4708536128.0
2007-08-30 11:55:00,2.417,2.4192,2.4168,2.4192,6964699997.0
2007-08-30 12:00:00,2.4192,2.4205,2.4186,2.4199,5043488273.0
2007-08-30 12:05:00,2.4199,2.4203,2.4192,2.4196,3878599994.0
2007-08-30 12:10:00,2.4196,2.41965,2.4183,2.419,4050959846.0
2007-08-30 12:15:00,2.4188,2.4194,2.4185,2.4189,3802070020.0
2007-08-30 12:20:00,2.4189,2.4199,2.4188,2.4192,2035000002.0
2007-08-30 12:25:00,2.4193,2.42,2.4189,2.41955,2875960208.0
2007-08-30 12:30:00,2.4196,2.4198,2.4185,2.4193,2314999996.0
2007-08-30 12:35:00,2.4193,2.4197,2.4188,2.4194,1987600000.0
2007-08-30 12:40:00,2.4196,2.4198,2.4188,2.4193,1786200003.0
2007-08-30 12:45:00,2.41925,2.4195,2.4185,2.4188,2263899999.0
2007-08-30 12:50:00,2.4188,2.4191,2.4184,2.4187,1463456287.0
2007-08-30 12:55:00,2.4187,2.4189,2.4173,2.4175,2976000002.0
2007-08-30 13:00:00,2.4174,2.4186,2.4174,2.4184,1113200000.0
2007-08-30 13:05:00,2.4183,2.4189,2.4181,2.4185,1702399997.0
2007-08-30 13:10:00,2.4185,2.419,2.4174,2.4187,2571389806.0
2007-08-30 13:15:00,2.4188,2.4191,2.4182,2.41875,3938600005.0
2007-08-30 13:20:00,2.4188,2.4189,2.4176,2.4182,2298000005.0
2007-08-30 13:25:00,2.4182,2.4192,2.4179,2.41885,6074194998.0
2007-08-30 13:30:00,2.4188,2.4193,2.4182,2.41855,1904300001.0
2007-08-30 13:35:00,2.41855,2.41895,2.4179,2.4184,1895699999.0
2007-08-30 13:40:00,2.4184,2.4185,2.4176,2.4177,1926515025.0
2007-08-30 13:45:00,2.4177,2.4185,2.4176,2.4184,1304300002.0
2007-08-30 13:50:00,2.4183,2.4198,2.418,2.4195,1667300001.0
2007-08-30 13:55:00,2.4196,2.4207,2.4191,2.4194,4043599996.0
2007-08-30 14:00:00,2.4194,2.4199,2.419,2.4198,5800669514.0
2007-08-30 14:05:00,2.4198,2.4205,2.4192,2.4193,3636700003.0
2007-08-30 14:10:00,2.4193,2.4195,2.4189,2.419,1185628980.0
2007-08-30 14:15:00,2.419,2.4196,2.4188,2.4189,1804062094.0
2007-08-30 14:20:00,2.4189,2.4197,2.41825,2.4194,2616300006.0
2007-08-30 14:25:00,2.4194,2.4215,2.41905,2.4203,4868463300.0
2007-08-30 14:30:00,2.4201,2.4211,2.4192,2.4202,4006182737.0
2007-08-30 14:35:00,2.4201,2.42155,2.4201,2.4211,3793000012.0
2007-08-30 14:40:00,2.4211,2.4218,2.421,2.4214,2335400000.0
2007-08-30 14:45:00,2.4214,2.4227,2.4212,2.4227,2072630175.0
2007-08-30 14:50:00,2.4229,2.4237,2.4225,2.4233,4394400003.0
2007-08-30 14:55:00,2.4233,2.4237,2.4228,2.42355,3279100005.0
2007-08-30 15:00:00,2.42355,2.42355,2.42245,2.42275,1475200001.0
2007-08-30 15:05:00,2.42275,2.42275,2.4214,2.422,2415700006.0
2007-08-30 15:10:00,2.422,2.4221,2.4198,2.4199,2738900008.0
2007-08-30 15:15:00,2.42,2.4207,2.4196,2.4206,2647599997.0
2007-08-30 15:20:00,2.4206,2.4218,2.4206,2.4211,2009715398.0
2007-08-30 15:25:00,2.4211,2.4215,2.4207,2.4207,2176300001.0
2007-08-30 15:30:00,2.4207,2.4213,2.4202,2.4211,2240900001.0
2007-08-30 15:35:00,2.421,2.42235,2.4209,2.422,2687081928.0
2007-08-30 15:40:00,2.422,2.4224,2.4214,2.4217,3083031859.0
2007-08-30 15:45:00,2.42165,2.4229,2.4215,2.4225,3323698480.0
2007-08-30 15:50:00,2.4225,2.424,2.4225,2.4233,3282300004.0
2007-08-30 15:55:00,2.4232,2.4238,2.4226,2.4228,4060000000.0
2007-08-30 16:00:00,2.42275,2.4235,2.4227,2.4233,4057877817.0
2007-08-30 16:05:00,2.4233,2.4252,2.4232,2.425,2594271390.0
2007-08-30 16:10:00,2.4251,2.4258,2.4247,2.4254,1946700003.0
2007-08-30 16:15:00,2.4254,2.4265,2.4249,2.4261,2319700003.0
2007-08-30 16:20:00,2.4261,2.4267,2.42475,2.4251,2994400004.0
2007-08-30 16:25:00,2.4251,2.4261,2.4251,2.4253,2843500001.0
2007-08-30 16:30:00,2.4252,2.4256,2.4249,2.4252,2150052033.0
2007-08-30 16:35:00,2.4252,2.4252,2.4243,2.4249,3321752179.0
2007-08-30 16:40:00,2.4249,2.4256,2.4248,2.4254,1570473843.0
2007-08-30 16:45:00,2.4255,2.4259,2.425,2.4254,2310376754.0
2007-08-30 16:50:00,2.42535,2.42655,2.4251,2.4258,2681605680.0
2007-08-30 16:55:00,2.4258,2.427,2.4252,2.4262,4491375003.0
2007-08-30 17:00:00,2.4262,2.42715,2.426,2.4269,3542300004.0
2007-08-30 17:05:00,2.4269,2.4272,2.4263,2.4263,2682974063.0
2007-08-30 17:10:00,2.4264,2.4275,2.426,2.4275,4177199995.0
2007-08-30 17:15:00,2.4273,2.4277,2.4261,2.4262,2380150369.0
2007-08-30 17:20:00,2.42625,2.4271,2.4262,2.4265,2948300000.0
2007-08-30 17:25:00,2.4263,2.4263,2.4242,2.4248,2733199999.0
2007-08-30 17:30:00,2.4248,2.4248,2.423,2.42355,2176152611.0
2007-08-30 17:35:00,2.42355,2.425,2.4233,2.4249,2178700005.0
2007-08-30 17:40:00,2.4249,2.425,2.42385,2.4248,1885800000.0
2007-08-30 17:45:00,2.4248,2.4254,2.4242,2.4247,2859900000.0
2007-08-30 17:50:00,2.4247,2.4251,2.4241,2.4244,2997100001.0
2007-08-30 17:55:00,2.4243,2.4252,2.4242,2.4252,1955290552.0
2007-08-30 18:00:00,2.4252,2.4257,2.4246,2.4248,1786299998.0
2007-08-30 18:05:00,2.4248,2.4249,2.424,2.42455,1387699999.0
2007-08-30 18:10:00,2.4244,2.42485,2.4238,2.4238,1038000000.0
2007-08-30 18:15:00,2.4238,2.424,2.42265,2.4229,2069500003.0
2007-08-30 18:20:00,2.4229,2.424,2.4207,2.4231,3439500001.0
2007-08-30 18:25:00,2.4232,2.4238,2.4225,2.4235,2414233686.0
2007-08-30 18:30:00,2.4235,2.4244,2.4227,2.4243,2487600003.0
2007-08-30 18:35:00,2.42435,2.42475,2.424,2.42465,1008500004.0
2007-08-30 18:40:00,2.42465,2.4253,2.4244,2.4252,1094745254.0
2007-08-30 18:45:00,2.4253,2.4255,2.4244,2.4245,1143100003.0
2007-08-30 18:50:00,2.4245,2.4251,2.424,2.4247,1510600002.0
2007-08-30 18:55:00,2.4247,2.4249,2.424,2.4241,1055400001.0
2007-08-30 19:00:00,2.4241,2.4243,2.4238,2.4239,1167673840.0
2007-08-30 19:05:00,2.424,2.424,2.42325,2.4234,1294600000.0
2007-08-30 19:10:00,2.4234,2.4239,2.4232,2.4237,1017499998.0
2007-08-30 19:15:00,2.4238,2.4243,2.4235,2.4241,791200000.0
2007-08-30 19:20:00,2.4241,2.4241,2.4236,2.4238,851800000.0
2007-08-30 19:25:00,2.4238,2.4239,2.4227,2.4239,1452395407.0
2007-08-30 19:30:00,2.4239,2.4239,2.4219,2.4222,1091339261.0
2007-08-30 19:35:00,2.4222,2.4229,2.4219,2.42245,866900001.0
2007-08-30 19:40:00,2.42245,2.42245,2.42165,2.4222,509100000.0
2007-08-30 19:45:00,2.4222,2.4225,2.4219,2.4223,547499999.0
2007-08-30 19:50:00,2.4224,2.42275,2.422,2.4227,1007899994.0
2007-08-30 19:55:00,2.4227,2.42275,2.4223,2.4226,354300000.0
2007-08-30 20:00:00,2.4226,2.4234,2.4224,2.42295,498500000.0
2007-08-30 20:05:00,2.42295,2.423,2.4221,2.4222,758300000.0
2007-08-30 20:10:00,2.4222,2.4227,2.4221,2.4224,757600000.0
2007-08-30 20:15:00,2.4224,2.4228,2.4221,2.4225,641000000.0
2007-08-30 20:20:00,2.4223,2.4229,2.422,2.4224,834222494.0
2007-08-30 20:25:00,2.4224,2.4226,2.422,2.4221,641700000.0
2007-08-30 20:30:00,2.4221,2.4225,2.4216,2.4218,1191300000.0
2007-08-30 20:35:00,2.4218,2.4225,2.4218,2.4222,822099999.0
2007-08-30 20:40:00,2.4222,2.4224,2.4217,2.42205,913500000.0
2007-08-30 20:45:00,2.42205,2.4224,2.4212,2.4213,1292900000.0
2007-08-30 20:50:00,2.4213,2.4217,2.4209,2.4217,1434400000.0
2007-08-30 20:55:00,2.4217,2.4221,2.42125,2.4217,1810899998.0
2007-08-30 21:00:00,2.4217,2.4233,2.4216,2.42305,2530300002.0
2007-08-30 21:05:00,2.42305,2.4232,2.42215,2.4232,1898500001.0
2007-08-30 21:10:00,2.4231,2.4238,2.42265,2.42315,1903400000.0
2007-08-30 21:15:00,2.42315,2.4238,2.4229,2.4231,999800000.0
2007-08-30 21:20:00,2.4231,2.4233,2.4221,2.4232,1395800000.0
2007-08-30 21:25:00,2.4232,2.4233,2.42205,2.4225,2190299999.0
2007-08-30 21:30:00,2.4225,2.4244,2.4225,2.4244,1687200000.0
2007-08-30 21:35:00,2.4244,2.4244,2.4234,2.4236,1579700004.0
2007-08-30 21:40:00,2.4236,2.4236,2.4223,2.4228,1615094841.0
2007-08-30 21:45:00,2.4229,2.4234,2.4224,2.4225,1852099997.0
2007-08-30 21:50:00,2.4225,2.4227,2.42085,2.4215,1366000000.0
2007-08-30 21:55:00,2.4215,2.4223,2.421,2.4222,862500000.0
2007-08-30 22:00:00,2.4223,2.4223,2.4212,2.4212,438900000.0
2007-08-30 22:05:00,2.4212,2.4219,2.421,2.4219,494000000.0
2007-08-30 22:10:00,2.42185,2.42195,2.4211,2.42125,741600000.0
2007-08-30 22:15:00,2.42125,2.4222,2.4212,2.422,832200001.0
2007-08-30 22:20:00,2.422,2.4228,2.422,2.4223,1051889317.0
2007-08-30 22:25:00,2.4223,2.4237,2.4223,2.4232,589700000.0
2007-08-30 22:30:00,2.4232,2.4243,2.4231,2.4241,730928230.0
2007-08-30 22:35:00,2.4241,2.4242,2.42338,2.4242,453500000.0
2007-08-30 22:40:00,2.4242,2.4242,2.4235,2.4236,667900001.0
2007-08-30 22:45:00,2.4236,2.4238,2.4222,2.4222,732850000.0
2007-08-30 22:50:00,2.4222,2.42275,2.4217,2.42265,434750000.0
2007-08-30 22:55:00,2.42265,2.4239,2.4222,2.4235,310100000.0
2007-08-30 23:00:00,2.4235,2.4251,2.4235,2.4246,475100000.0
2007-08-30 23:05:00,2.4246,2.4255,2.4241,2.4253,298400000.0
2007-08-30 23:10:00,2.4251,2.4252,2.4247,2.4251,198400000.0
2007-08-30 23:15:00,2.4251,2.4252,2.4242,2.4245,301800000.0
2007-08-30 23:20:00,2.4244,2.4251,2.424,2.4246,463100000.0
2007-08-30 23:25:00,2.4246,2.4248,2.4236,2.4242,902400000.0
2007-08-30 23:30:00,2.4242,2.4245,2.42345,2.42415,648300000.0
2007-08-30 23:35:00,2.4242,2.4244,2.4233,2.4242,275200000.0
2007-08-30 23:40:00,2.4241,2.4243,2.4232,2.4236,302300001.0
2007-08-30 23:45:00,2.4236,2.424,2.4232,2.4239,145400000.0
2007-08-30 23:50:00,2.42395,2.4247,2.4238,2.424,278600000.0
2007-08-30 23:55:00,2.4241,2.4244,2.4241,2.4243,172300000.0
2007-08-31 00:00:00,2.42435,2.4247,2.424,2.4244,271800000.0
2007-08-31 00:05:00,2.4244,2.4247,2.4238,2.4245,696500000.0
2007-08-31 00:10:00,2.4245,2.4254,2.42407,2.4248,278500000.0
2007-08-31 00:15:00,2.42464,2.425,2.424,2.4241,745700000.0
2007-08-31 00:20:00,2.4242,2.4242,2.4232,2.424,825900000.0
2007-08-31 00:25:00,2.424,2.4242,2.4239,2.4241,177900000.0
2007-08-31 00:30:00,2.4241,2.4243,2.42334,2.4238,436700000.0
2007-08-31 00:35:00,2.4238,2.42435,2.42365,2.424,164200000.0
2007-08-31 00:40:00,2.424,2.4241,2.4234,2.4237,213700000.0
2007-08-31 00:45:00,2.4237,2.4239,2.4233,2.4238,234400000.0
2007-08-31 00:50:00,2.4238,2.4241,2.42336,2.42372,433499999.0
2007-08-31 00:55:00,2.42358,2.4241,2.42341,2.424,359800000.0
2007-08-31 01:00:00,2.424,2.4241,2.42297,2.4237,707500000.0
2007-08-31 01:05:00,2.4235,2.4239,2.42328,2.4239,658100000.0
2007-08-31 01:10:00,2.4239,2.4243,2.42368,2.4241,607512460.0
2007-08-31 01:15:00,2.42415,2.4244,2.4241,2.4242,91277388.0
2007-08-31 01:20:00,2.4242,2.4246,2.4237,2.4237,282153950.0
2007-08-31 01:25:00,2.4241,2.4242,2.4236,2.4236,133900000.0
2007-08-31 01:30:00,2.4236,2.4242,2.4235,2.424,255200000.0
2007-08-31 01:35:00,2.424,2.4244,2.4232,2.4232,681440286.0
2007-08-31 01:40:00,2.4232,2.4233,2.4216,2.42185,663877800.0
2007-08-31 01:45:00,2.42185,2.4219,2.4211,2.4216,1023300000.0
2007-08-31 01:50:00,2.4217,2.4224,2.42145,2.4216,687900000.0
2007-08-31 01:55:00,2.4216,2.4229,2.4214,2.4226,982200000.0
2007-08-31 02:00:00,2.4226,2.4232,2.4224,2.4231,329300000.0
2007-08-31 02:05:00,2.4231,2.4235,2.4227,2.4233,395600000.0
2007-08-31 02:10:00,2.423,2.42365,2.4224,2.4225,335200000.0
2007-08-31 02:15:00,2.4225,2.4225,2.4211,2.4211,500600000.0
2007-08-31 02:20:00,2.4211,2.4225,2.4207,2.4222,506000000.0
2007-08-31 02:25:00,2.4222,2.4225,2.4205,2.4205,456300000.0
2007-08-31 02:30:00,2.42055,2.4207,2.4201,2.42055,606100000.0
2007-08-31 02:35:00,2.4205,2.4207,2.4202,2.4206,60100000.0
2007-08-31 02:40:00,2.4206,2.4208,2.4202,2.4205,285400000.0
2007-08-31 02:45:00,2.4205,2.4209,2.4202,2.4203,185800000.0
2007-08-31 02:50:00,2.4203,2.42045,2.4199,2.4203,246800000.0
2007-08-31 02:55:00,2.4202,2.42115,2.4198,2.4209,600999998.0
2007-08-31 03:00:00,2.4209,2.4215,2.4207,2.4209,1183800002.0
2007-08-31 03:05:00,2.4209,2.422,2.4209,2.42195,327755638.0
2007-08-31 03:10:00,2.42195,2.4221,2.42145,2.422,140500000.0
2007-08-31 03:15:00,2.422,2.4223,2.4218,2.42185,444276639.0
2007-08-31 03:20:00,2.4219,2.422,2.4214,2.4216,1116600000.0
2007-08-31 03:25:00,2.4216,2.4216,2.4214,2.4215,414500000.0
2007-08-31 03:30:00,2.4215,2.4223,2.4215,2.42205,496600000.0
2007-08-31 03:35:00,2.42205,2.4223,2.4215,2.4216,388000001.0
2007-08-31 03:40:00,2.42097,2.4224,2.42069,2.4221,275782764.0
2007-08-31 03:45:00,2.4221,2.4223,2.4217,2.4218,194312073.0
2007-08-31 03:50:00,2.4219,2.4228,2.4216,2.4224,436638627.0
2007-08-31 03:55:00,2.4225,2.42275,2.422,2.4221,600700000.0
2007-08-31 04:00:00,2.4221,2.4221,2.42145,2.4217,332800000.0
2007-08-31 04:05:00,2.4217,2.422,2.4214,2.4217,476100000.0
2007-08-31 04:10:00,2.4217,2.422,2.4215,2.4216,481600000.0
2007-08-31 04:15:00,2.4215,2.422,2.4213,2.4215,407924663.0
2007-08-31 04:20:00,2.4217,2.4224,2.4212,2.4222,585642453.0
2007-08-31 04:25:00,2.4222,2.4222,2.42134,2.4216,214100000.0
2007-08-31 04:30:00,2.42111,2.422,2.42104,2.42175,639900000.0
2007-08-31 04:35:00,2.42185,2.4223,2.4214,2.4217,217200000.0
2007-08-31 04:40:00,2.4217,2.4221,2.4214,2.4221,169300000.0
2007-08-31 04:45:00,2.4221,2.4221,2.42175,2.4218,94400000.0
2007-08-31 04:50:00,2.422,2.4221,2.42149,2.4217,160200000.0
2007-08-31 04:55:00,2.4217,2.4221,2.4217,2.42205,231800000.0
2007-08-31 05:00:00,2.422,2.4225,2.4217,2.4223,268600000.0
2007-08-31 05:05:00,2.4223,2.4227,2.4222,2.4226,121800000.0
2007-08-31 05:10:00,2.4226,2.42265,2.422,2.4222,125900000.0
2007-08-31 05:15:00,2.4223,2.4226,2.42225,2.42255,19100000.0
2007-08-31 05:20:00,2.42255,2.4229,2.42245,2.4225,101893254.0
2007-08-31 05:25:00,2.4225,2.4231,2.4223,2.4227,177400000.0
2007-08-31 05:30:00,2.4226,2.42305,2.4225,2.42275,215218284.0
2007-08-31 05:35:00,2.4227,2.4233,2.4226,2.4233,428800000.0
2007-08-31 05:40:00,2.4233,2.4237,2.423,2.4237,383200000.0
2007-08-31 05:45:00,2.4238,2.424,2.4233,2.4235,471981182.0
2007-08-31 05:50:00,2.4235,2.4235,2.4225,2.42275,406500000.0
2007-08-31 05:55:00,2.4227,2.423,2.422,2.42255,908400002.0
2007-08-31 06:00:00,2.4225,2.42315,2.4215,2.4224,1377500000.0
2007-08-31 06:05:00,2.4224,2.4225,2.4219,2.4224,742200000.0
2007-08-31 06:10:00,2.42235,2.4224,2.4213,2.422,474000000.0
2007-08-31 06:15:00,2.422,2.4221,2.4217,2.4219,211000000.0
2007-08-31 06:20:00,2.4219,2.4223,2.4218,2.4223,432100000.0
2007-08-31 06:25:00,2.42184,2.4225,2.42181,2.422,593205410.0
2007-08-31 06:30:00,2.422,2.42275,2.4219,2.42265,568000000.0
2007-08-31 06:35:00,2.4226,2.42285,2.422,2.4226,226000000.0
2007-08-31 06:40:00,2.4226,2.42315,2.4222,2.4226,286500000.0
2007-08-31 06:45:00,2.4226,2.4226,2.4221,2.42215,61131200.0
2007-08-31 06:50:00,2.42215,2.42265,2.4214,2.4216,302853375.0
2007-08-31 06:55:00,2.4219,2.4223,2.421,2.4214,602300000.0
2007-08-31 07:00:00,2.4213,2.4219,2.4203,2.4212,621300000.0
2007-08-31 07:05:00,2.42125,2.4218,2.4206,2.4214,570060125.0
2007-08-31 07:10:00,2.4211,2.42195,2.4204,2.4214,942866875.0
2007-08-31 07:15:00,2.4214,2.42185,2.4208,2.4211,766700000.0
2007-08-31 07:20:00,2.4215,2.42215,2.421,2.4217,559500000.0
2007-08-31 07:25:00,2.4217,2.4221,2.4214,2.4217,267100000.0
2007-08-31 07:30:00,2.422,2.423,2.4214,2.4228,307000000.0
2007-08-31 07:35:00,2.4228,2.4241,2.4215,2.4215,1140700000.0
2007-08-31 07:40:00,2.4216,2.423,2.4215,2.4226,381300000.0
2007-08-31 07:45:00,2.4228,2.4235,2.4224,2.423,560700000.0
2007-08-31 07:50:00,2.423,2.4236,2.4223,2.4227,589500000.0
2007-08-31 07:55:00,2.4227,2.4242,2.4223,2.42345,1081300000.0
2007-08-31 08:00:00,2.4235,2.4252,2.4231,2.4249,1313900000.0
2007-08-31 08:05:00,2.4249,2.42575,2.42465,2.4252,587300000.0
2007-08-31 08:10:00,2.4253,2.42735,2.4249,2.427,1273000000.0
2007-08-31 08:15:00,2.4271,2.42715,2.42535,2.4259,1026600000.0
2007-08-31 08:20:00,2.4259,2.4264,2.42555,2.4258,532886803.0
2007-08-31 08:25:00,2.4258,2.42785,2.4253,2.4269,1388500000.0
2007-08-31 08:30:00,2.4269,2.4277,2.4267,2.427,1427100000.0
2007-08-31 08:35:00,2.427,2.42865,2.427,2.42865,2129100002.0
2007-08-31 08:40:00,2.4285,2.42885,2.428,2.4284,1676699997.0
2007-08-31 08:45:00,2.4284,2.4286,2.4276,2.42795,1914987264.0
2007-08-31 08:50:00,2.428,2.4287,2.4274,2.428,2399699999.0
2007-08-31 08:55:00,2.428,2.4291,2.4278,2.42845,1959299998.0
2007-08-31 09:00:00,2.42845,2.4292,2.4281,2.4289,1765162368.0
2007-08-31 09:05:00,2.4292,2.4301,2.4278,2.4296,4761523964.0
2007-08-31 09:10:00,2.4296,2.4318,2.4293,2.4318,1888075000.0
2007-08-31 09:15:00,2.4319,2.4321,2.4302,2.4308,1123849997.0
2007-08-31 09:20:00,2.4308,2.4308,2.429,2.4299,3957199998.0
2007-08-31 09:25:00,2.4301,2.4302,2.429,2.4295,2376000005.0
2007-08-31 09:30:00,2.42955,2.42955,2.42785,2.4284,2844399996.0
2007-08-31 09:35:00,2.4284,2.4293,2.4277,2.4277,5741399998.0
2007-08-31 09:40:00,2.4277,2.4282,2.4273,2.4276,2564400002.0
2007-08-31 09:45:00,2.4275,2.4278,2.4268,2.4272,2332800001.0
2007-08-31 09:50:00,2.4272,2.4275,2.427,2.4273,874199998.0
2007-08-31 09:55:00,2.4273,2.4279,2.427,2.4278,2595300000.0
2007-08-31 10:00:00,2.4277,2.42795,2.427,2.4279,3361400000.0
2007-08-31 10:05:00,2.4279,2.4285,2.4271,2.4279,5105600005.0
2007-08-31 10:10:00,2.4278,2.4282,2.42665,2.4272,2768000001.0
2007-08-31 10:15:00,2.4271,2.4279,2.4265,2.4278,4637100007.0
2007-08-31 10:20:00,2.4278,2.4285,2.4267,2.4284,4581699994.0
2007-08-31 10:25:00,2.4284,2.4288,2.4275,2.4285,3147500000.0
2007-08-31 10:30:00,2.4285,2.4297,2.4282,2.4292,2944873349.0
2007-08-31 10:35:00,2.4294,2.4302,2.4284,2.4298,2777399997.0
2007-08-31 10:40:00,2.4299,2.4301,2.4292,2.4297,2663100009.0
2007-08-31 10:45:00,2.4297,2.4305,2.4295,2.4298,2114299998.0
2007-08-31 10:50:00,2.4299,2.43045,2.4297,2.4301,1001899999.0
2007-08-31 10:55:00,2.4301,2.4307,2.4296,2.4306,3077799993.0
2007-08-31 11:00:00,2.43045,2.4313,2.4296,2.4299,4754599996.0
2007-08-31 11:05:00,2.4299,2.4302,2.4294,2.42955,2440980450.0
2007-08-31 11:10:00,2.42955,2.4302,2.4293,2.4297,1742564051.0
2007-08-31 11:15:00,2.4297,2.4312,2.4296,2.4311,2890093659.0
2007-08-31 11:20:00,2.4311,2.4312,2.4305,2.4312,1966043418.0
2007-08-31 11:25:00,2.4312,2.433,2.4307,2.4321,3440650910.0
2007-08-31 11:30:00,2.4321,2.4337,2.432,2.4323,2563700004.0
2007-08-31 11:35:00,2.4322,2.4327,2.4315,2.4327,2887599999.0
2007-08-31 11:40:00,2.4327,2.4339,2.4326,2.4334,2992200002.0
2007-08-31 11:45:00,2.4334,2.4334,2.4319,2.4323,3674376287.0
2007-08-31 11:50:00,2.4324,2.4339,2.4322,2.4339,2015100000.0
2007-08-31 11:55:00,2.4339,2.4345,2.43335,2.434,3339595635.0
2007-08-31 12:00:00,2.434,2.4342,2.4331,2.43335,1333400000.0
2007-08-31 12:05:00,2.43335,2.435,2.4332,2.4347,2520200001.0
2007-08-31 12:10:00,2.4347,2.4351,2.4337,2.4345,4231364031.0
2007-08-31 12:15:00,2.4345,2.4356,2.4344,2.4353,4434985180.0
2007-08-31 12:20:00,2.4352,2.4364,2.435,2.4356,5381100009.0
2007-08-31 12:25:00,2.4356,2.43585,2.4341,2.4341,3876199993.0
2007-08-31 12:30:00,2.4342,2.4346,2.4339,2.4343,2527900007.0
2007-08-31 12:35:00,2.4343,2.4345,2.4337,2.4337,3270448929.0
2007-08-31 12:40:00,2.4337,2.434,2.4332,2.4336,2539500005.0
2007-08-31 12:45:00,2.4336,2.435,2.4336,2.4348,1920400003.0
2007-08-31 12:50:00,2.4348,2.4354,2.4343,2.4345,2383799998.0
2007-08-31 12:55:00,2.4346,2.435,2.4341,2.4349,2675200002.0
2007-08-31 13:00:00,2.4349,2.4351,2.4335,2.4339,2124100001.0
2007-08-31 13:05:00,2.4338,2.4344,2.4327,2.4328,1820199999.0
2007-08-31 13:10:00,2.4327,2.433,2.4309,2.4318,2938899997.0
2007-08-31 13:15:00,2.4318,2.43295,2.4317,2.4327,2275299998.0
2007-08-31 13:20:00,2.4327,2.4336,2.4323,2.4325,2833800003.0
2007-08-31 13:25:00,2.4325,2.4329,2.4313,2.4315,2990100004.0
2007-08-31 13:30:00,2.4314,2.4319,2.4265,2.4273,4987950561.0
2007-08-31 13:35:00,2.4273,2.4273,2.4236,2.4269,5048899999.0
2007-08-31 13:40:00,2.4269,2.427,2.4254,2.42615,3650715364.0
2007-08-31 13:45:00,2.4262,2.427,2.4246,2.4258,4165599997.0
2007-08-31 13:50:00,2.4259,2.42615,2.4249,2.42515,3638599998.0
2007-08-31 13:55:00,2.42515,2.4259,2.4244,2.4252,4186178009.0
2007-08-31 14:00:00,2.4252,2.4264,2.425,2.4261,3307500003.0
2007-08-31 14:05:00,2.4261,2.427,2.4256,2.4257,2127800000.0
2007-08-31 14:10:00,2.4257,2.4267,2.42515,2.4262,2908499997.0
2007-08-31 14:15:00,2.4262,2.4267,2.4249,2.4251,3429786780.0
2007-08-31 14:20:00,2.4251,2.4266,2.4249,2.4264,2940700002.0
2007-08-31 14:25:00,2.4264,2.42735,2.4252,2.4256,3522109396.0
2007-08-31 14:30:00,2.4258,2.4268,2.425,2.4255,3419900002.0
2007-08-31 14:35:00,2.4255,2.4267,2.4252,2.4265,2945061606.0
2007-08-31 14:40:00,2.4265,2.4271,2.4262,2.427,4236902501.0
2007-08-31 14:45:00,2.4272,2.4274,2.4254,2.4258,4351200006.0
2007-08-31 14:50:00,2.4259,2.4265,2.42575,2.4258,990899998.0
2007-08-31 14:55:00,2.4258,2.42625,2.4254,2.4257,2818964625.0
2007-08-31 15:00:00,2.4257,2.4261,2.4254,2.4259,3281579355.0
2007-08-31 15:05:00,2.4259,2.4259,2.4238,2.4238,3613857743.0
2007-08-31 15:10:00,2.4238,2.4263,2.4235,2.4263,3948100001.0
2007-08-31 15:15:00,2.4261,2.4265,2.4246,2.425,4539547511.0
2007-08-31 15:20:00,2.425,2.4252,2.4244,2.4247,3572599991.0
2007-08-31 15:25:00,2.4247,2.4255,2.4244,2.42515,1527606347.0
2007-08-31 15:30:00,2.42515,2.4258,2.4248,2.4255,3256800010.0
2007-08-31 15:35:00,2.4257,2.427,2.4254,2.4264,3896800001.0
2007-08-31 15:40:00,2.4264,2.4277,2.4258,2.4271,6554100008.0
2007-08-31 15:45:00,2.427,2.4284,2.4269,2.4281,4043643323.0
2007-08-31 15:50:00,2.42805,2.4291,2.4269,2.4273,3382746005.0
2007-08-31 15:55:00,2.4273,2.4281,2.4269,2.4278,2778000000.0
2007-08-31 16:00:00,2.4278,2.4317,2.4278,2.4295,3263999997.0
2007-08-31 16:05:00,2.4295,2.4305,2.4281,2.4281,4214900001.0
2007-08-31 16:10:00,2.4282,2.429,2.4257,2.427,7154600006.0
2007-08-31 16:15:00,2.427,2.4287,2.4266,2.4287,4335300005.0
2007-08-31 16:20:00,2.4287,2.4297,2.4285,2.42915,4289699987.0
2007-08-31 16:25:00,2.4292,2.4316,2.4283,2.4315,4107499994.0
2007-08-31 16:30:00,2.4314,2.4321,2.4306,2.4319,3130800005.0
2007-08-31 16:35:00,2.4319,2.4319,2.4313,2.43155,2223799994.0
2007-08-31 16:40:00,2.4316,2.4322,2.4305,2.4322,2403329928.0
2007-08-31 16:45:00,2.4322,2.4336,2.4317,2.43345,4921885769.0
2007-08-31 16:50:00,2.4334,2.4358,2.4333,2.43555,4650199599.0
2007-08-31 16:55:00,2.4355,2.4373,2.43525,2.4371,5346000003.0
2007-08-31 17:00:00,2.4371,2.4375,2.4336,2.434,4800599999.0
2007-08-31 17:05:00,2.434,2.4345,2.4314,2.432,6652999997.0
2007-08-31 17:10:00,2.432,2.4329,2.4314,2.4328,6380300008.0
2007-08-31 17:15:00,2.4327,2.4337,2.4325,2.4326,3695476273.0
2007-08-31 17:20:00,2.4326,2.433,2.4318,2.4321,6389744939.0
2007-08-31 17:25:00,2.4323,2.4336,2.432,2.4334,2824599998.0
2007-08-31 17:30:00,2.4334,2.4354,2.4332,2.43465,3630455134.0
2007-08-31 17:35:00,2.43465,2.4363,2.43455,2.4354,3442174478.0
2007-08-31 17:40:00,2.4354,2.4363,2.4343,2.4344,2837399998.0
2007-08-31 17:45:00,2.43435,2.4352,2.4338,2.435,2132799995.0
2007-08-31 17:50:00,2.435,2.4362,2.4348,2.4348,1694900000.0
2007-08-31 17:55:00,2.4349,2.4351,2.43395,2.43405,2306099997.0
2007-08-31 18:00:00,2.43405,2.43475,2.433,2.4331,2089200000.0
2007-08-31 18:05:00,2.4332,2.4335,2.4321,2.4325,2202700002.0
2007-08-31 18:10:00,2.4325,2.43345,2.4323,2.43275,1834786800.0
2007-08-31 18:15:00,2.43275,2.4331,2.4322,2.4331,1238288806.0
2007-08-31 18:20:00,2.433,2.4348,2.433,2.4345,2068800002.0
2007-08-31 18:25:00,2.4345,2.4359,2.4343,2.4356,1445000000.0
2007-08-31 18:30:00,2.4356,2.4362,2.435,2.435,2590320108.0
2007-08-31 18:35:00,2.435,2.4352,2.4345,2.4351,708100000.0
2007-08-31 18:40:00,2.4351,2.4355,2.4341,2.4347,1752176191.0
2007-08-31 18:45:00,2.4347,2.435,2.4344,2.4349,575100000.0
2007-08-31 18:50:00,2.435,2.4353,2.4334,2.43345,1599100003.0
2007-08-31 18:55:00,2.43345,2.4339,2.4329,2.43385,2317580267.0
2007-08-31 19:00:00,2.43385,2.4343,2.4329,2.4332,1868736686.0
2007-08-31 19:05:00,2.4332,2.434,2.433,2.4338,634800001.0
2007-08-31 19:10:00,2.4338,2.4349,2.43375,2.4347,563400000.0
2007-08-31 19:15:00,2.4347,2.435,2.4342,2.43465,408100000.0
2007-08-31 19:20:00,2.43465,2.43495,2.4344,2.4347,346600000.0
2007-08-31 19:25:00,2.4347,2.43495,2.4345,2.43495,680300000.0
2007-08-31 19:30:00,2.43495,2.4358,2.4348,2.4352,831400000.0
2007-08-31 19:35:00,2.4352,2.4371,2.4352,2.4368,1051300000.0
2007-08-31 19:40:00,2.4368,2.4368,2.4352,2.4353,1168900000.0
2007-08-31 19:45:00,2.4353,2.436,2.4353,2.4357,786900000.0
2007-08-31 19:50:00,2.4357,2.4359,2.4351,2.4355,876300000.0
2007-08-31 19:55:00,2.4355,2.4359,2.4354,2.43565,329300000.0
2007-08-31 20:00:00,2.43565,2.4362,2.4353,2.43535,854900000.0
2007-08-31 20:05:00,2.4354,2.4356,2.4347,2.435,591700000.0
2007-08-31 20:10:00,2.4351,2.4368,2.4349,2.4366,763300000.0
2007-08-31 20:15:00,2.4366,2.4368,2.4358,2.4362,826390692.0
2007-08-31 20:20:00,2.4363,2.43635,2.4352,2.4352,954387858.0
2007-08-31 20:25:00,2.4352,2.4352,2.4341,2.4348,1442000001.0
2007-08-31 20:30:00,2.4348,2.4352,2.43385,2.4347,1104500001.0
2007-08-31 20:35:00,2.4347,2.4353,2.4341,2.4351,1445999998.0
2007-08-31 20:40:00,2.4351,2.4356,2.43495,2.4353,584000003.0
2007-08-31 20:45:00,2.4353,2.436,2.4353,2.4357,860800000.0
2007-08-31 20:50:00,2.4357,2.4359,2.4354,2.4354,1151277679.0
2007-08-31 20:55:00,2.4354,2.4362,2.4354,2.4356,1094100002.0
2007-08-31 21:00:00,2.4356,2.4358,2.4351,2.4354,845060440.0
2007-08-31 21:05:00,2.4355,2.43585,2.4351,2.4356,239152892.0
2007-08-31 21:10:00,2.4356,2.43585,2.435,2.4357,386000001.0
2007-08-31 21:15:00,2.4357,2.4364,2.4356,2.4364,323200000.0
2007-08-31 21:20:00,2.4365,2.4368,2.43635,2.43655,295596150.0
2007-08-31 21:25:00,2.4365,2.4373,2.4364,2.437,540100000.0
2007-08-31 21:30:00,2.4371,2.4374,2.43655,2.437,522400000.0
2007-08-31 21:35:00,2.437,2.4378,2.437,2.4373,815700000.0
2007-08-31 21:40:00,2.4373,2.4377,2.4372,2.4376,562438909.0
2007-08-31 21:45:00,2.4376,2.4382,2.4376,2.43805,472500001.0
2007-08-31 21:50:00,2.43805,2.4391,2.4372,2.4376,1784054082.0
2007-08-31 21:55:00,2.4376,2.4379,2.4368,2.437,1229400000.0
2007-08-31 22:00:00,2.437,2.4374,2.437,2.4374,478400000.0
2007-08-31 22:05:00,2.4374,2.4376,2.4371,2.4375,426500000.0
2007-08-31 22:10:00,2.4375,2.438,2.4373,2.4378,615400000.0
2007-08-31 22:15:00,2.4378,2.4381,2.4374,2.4378,695500000.0
2007-08-31 22:20:00,2.4379,2.4383,2.43728,2.4382,479800000.0
2007-08-31 22:25:00,2.4382,2.4384,2.438,2.4382,535200000.0
2007-08-31 22:30:00,2.4382,2.4384,2.4379,2.43805,452600000.0
2007-08-31 22:35:00,2.4381,2.43865,2.4381,2.4384,157700000.0
2007-08-31 22:40:00,2.4384,2.4385,2.438,2.4381,449600000.0
2007-08-31 22:45:00,2.4381,2.43855,2.4372,2.4378,603000000.0
2007-08-31 22:50:00,2.4378,2.4383,2.4373,2.4382,487800000.0
2007-08-31 22:55:00,2.4382,2.4382,2.4371,2.4371,269100000.0
2007-09-02 23:00:00,2.4373,2.43753,2.43665,2.43703,305400000.0
2007-09-02 23:05:00,2.43704,2.43754,2.43672,2.43677,262700000.0
2007-09-02 23:10:00,2.43692,2.43735,2.43677,2.43703,315200000.0
2007-09-02 23:15:00,2.4373,2.43749,2.43655,2.43705,257200000.0
2007-09-02 23:20:00,2.43669,2.43726,2.43616,2.4367,322400000.0
2007-09-02 23:25:00,2.43649,2.43723,2.43633,2.43686,449700000.0
2007-09-02 23:30:00,2.43704,2.43704,2.43612,2.43615,375000000.0
2007-09-02 23:35:00,2.43629,2.43661,2.435,2.43546,176700000.0
2007-09-02 23:40:00,2.43525,2.43624,2.43525,2.43548,393300000.0
2007-09-02 23:45:00,2.43547,2.43667,2.43514,2.43514,237000000.0
2007-09-02 23:50:00,2.43524,2.43623,2.43453,2.43475,716700000.0
2007-09-02 23:55:00,2.43481,2.43515,2.43446,2.43468,425300000.0
2007-09-03 00:00:00,2.43464,2.43555,2.43456,2.43511,713000000.0
2007-09-03 00:05:00,2.43518,2.4354,2.43445,2.43475,965400000.0
2007-09-03 00:10:00,2.43486,2.43547,2.43449,2.43511,948700000.0
2007-09-03 00:15:00,2.43489,2.43562,2.43433,2.43452,580500000.0
2007-09-03 00:20:00,2.4354,2.4354,2.43458,2.4352,129900000.0
2007-09-03 00:25:00,2.4351,2.4357,2.43472,2.4357,429100000.0
2007-09-03 00:30:00,2.4354,2.4357,2.4347,2.4349,73100000.0
2007-09-03 00:35:00,2.4348,2.4354,2.4345,2.435,152200000.0
2007-09-03 00:40:00,2.4351,2.4355,2.4347,2.4352,114900000.0
2007-09-03 00:45:00,2.4348,2.4359,2.4348,2.4358,108300000.0
2007-09-03 00:50:00,2.4359,2.4362,2.4353,2.4356,177000000.0
2007-09-03 00:55:00,2.4356,2.4357,2.4337,2.434,109900000.0
2007-09-03 01:00:00,2.4346,2.4354,2.4338,2.4341,214100000.0
2007-09-03 01:05:00,2.435,2.4351,2.4343,2.435,121700000.0
2007-09-03 01:10:00,2.435,2.435,2.4339,2.4344,456300000.0
2007-09-03 01:15:00,2.4344,2.4344,2.4326,2.43295,850800000.0
2007-09-03 01:20:00,2.43305,2.4334,2.43225,2.43225,607800000.0
2007-09-03 01:25:00,2.4324,2.4324,2.4307,2.4319,750400000.0
2007-09-03 01:30:00,2.432,2.4322,2.4317,2.4319,258300000.0
2007-09-03 01:35:00,2.4318,2.4319,2.4315,2.4317,170900000.0
2007-09-03 01:40:00,2.4318,2.4324,2.4314,2.4318,420300000.0
2007-09-03 01:45:00,2.4318,2.4319,2.4313,2.4317,575800000.0
2007-09-03 01:50:00,2.4317,2.432,2.4314,2.43175,791300001.0
2007-09-03 01:55:00,2.4318,2.4319,2.4313,2.4317,565300000.0
2007-09-03 02:00:00,2.4317,2.4322,2.4313,2.4316,979700000.0
2007-09-03 02:05:00,2.4318,2.4321,2.4303,2.4308,1021600001.0
2007-09-03 02:10:00,2.4308,2.4311,2.4305,2.4305,445000000.0
2007-09-03 02:15:00,2.4305,2.4309,2.4303,2.4308,406600000.0
2007-09-03 02:20:00,2.431,2.431,2.4305,2.4309,331200000.0
2007-09-03 02:25:00,2.4309,2.4316,2.4308,2.4313,565500000.0
2007-09-03 02:30:00,2.4313,2.4317,2.431,2.4317,560800000.0
2007-09-03 02:35:00,2.43165,2.4322,2.4315,2.4322,298800000.0
2007-09-03 02:40:00,2.4319,2.4325,2.4317,2.4323,992599998.0
2007-09-03 02:45:00,2.4323,2.4325,2.4322,2.4323,402700000.0
2007-09-03 02:50:00,2.4324,2.4326,2.4317,2.4322,567700000.0
2007-09-03 02:55:00,2.4322,2.4327,2.4309,2.4314,1764900001.0
2007-09-03 03:00:00,2.43155,2.4326,2.4313,2.4321,1447500007.0
2007-09-03 03:05:00,2.4321,2.4324,2.4315,2.4324,901700001.0
2007-09-03 03:10:00,2.4324,2.4327,2.4321,2.4325,588700002.0
2007-09-03 03:15:00,2.4325,2.4326,2.4321,2.4321,791800002.0
2007-09-03 03:20:00,2.4321,2.4324,2.4321,2.4324,282800000.0
2007-09-03 03:25:00,2.4324,2.4329,2.43205,2.4326,247000000.0
2007-09-03 03:30:00,2.4326,2.4328,2.4322,2.4328,242000000.0
2007-09-03 03:35:00,2.4329,2.4329,2.43225,2.4325,362300000.0
2007-09-03 03:40:00,2.4327,2.4331,2.4327,2.4329,97600000.0
2007-09-03 03:45:00,2.4329,2.4332,2.4328,2.4329,175600000.0
2007-09-03 03:50:00,2.4329,2.4335,2.4327,2.4332,656999999.0
2007-09-03 03:55:00,2.4332,2.4345,2.4332,2.4341,545600001.0
2007-09-03 04:00:00,2.4342,2.4343,2.4336,2.434,283052430.0
2007-09-03 04:05:00,2.4341,2.4345,2.4337,2.4337,967650810.0
2007-09-03 04:10:00,2.4337,2.4338,2.4334,2.4335,405200000.0
2007-09-03 04:15:00,2.4336,2.4339,2.4336,2.4337,141000000.0
2007-09-03 04:20:00,2.4335,2.4335,2.43244,2.43278,339400000.0
2007-09-03 04:25:00,2.4329,2.43325,2.4329,2.4331,1853700001.0
2007-09-03 04:30:00,2.4332,2.4337,2.4332,2.43345,365400000.0
2007-09-03 04:35:00,2.43345,2.4342,2.4332,2.4336,853700000.0
2007-09-03 04:40:00,2.4338,2.434,2.4334,2.4336,521800000.0
2007-09-03 04:45:00,2.4336,2.434,2.4334,2.4338,412200000.0
2007-09-03 04:50:00,2.4338,2.4341,2.4338,2.434,63100000.0
2007-09-03 04:55:00,2.43362,2.4342,2.43359,2.43405,318500000.0
2007-09-03 05:00:00,2.4342,2.4343,2.4336,2.4338,576000000.0
2007-09-03 05:05:00,2.4338,2.434,2.43366,2.4339,229900000.0
2007-09-03 05:10:00,2.43385,2.4341,2.4336,2.4338,109500000.0
2007-09-03 05:15:00,2.4338,2.4339,2.4338,2.4339,70062515.0
2007-09-03 05:20:00,2.4339,2.434,2.4336,2.434,312910078.0
2007-09-03 05:25:00,2.434,2.434,2.4338,2.4338,28175027.0
2007-09-03 05:30:00,2.4338,2.4339,2.4337,2.4339,240052542.0
2007-09-03 05:35:00,2.4339,2.434,2.4333,2.4334,287012506.0
2007-09-03 05:40:00,2.4334,2.4341,2.4334,2.4337,269009357.0
2007-09-03 05:45:00,2.4337,2.4339,2.4334,2.4337,40700000.0
2007-09-03 05:50:00,2.4337,2.4337,2.43316,2.4337,102000000.0
2007-09-03 05:55:00,2.43337,2.4337,2.43315,2.4337,432300000.0
2007-09-03 06:00:00,2.4335,2.4335,2.43298,2.4334,126800000.0
2007-09-03 06:05:00,2.4334,2.4336,2.4333,2.4335,75000000.0
2007-09-03 06:10:00,2.4335,2.4336,2.43307,2.4333,479300000.0
2007-09-03 06:15:00,2.4336,2.4338,2.43321,2.43363,272200000.0
2007-09-03 06:20:00,2.434,2.4344,2.43346,2.4344,323800000.0
2007-09-03 06:25:00,2.4344,2.4344,2.43361,2.43379,241300000.0
2007-09-03 06:30:00,2.434,2.4341,2.434,2.4341,161200000.0
2007-09-03 06:35:00,2.43382,2.4343,2.43353,2.434,220900000.0
2007-09-03 06:40:00,2.434,2.4343,2.4339,2.4339,135400000.0
2007-09-03 06:45:00,2.4339,2.4339,2.4328,2.4335,137800000.0
2007-09-03 06:50:00,2.4336,2.43365,2.4328,2.4335,142600000.0
2007-09-03 06:55:00,2.4335,2.43375,2.4331,2.43335,206800001.0
2007-09-03 07:00:00,2.4333,2.4334,2.4326,2.4329,312300000.0
2007-09-03 07:05:00,2.4329,2.4331,2.4322,2.4329,703800000.0
2007-09-03 07:10:00,2.43285,2.433,2.4328,2.433,144000000.0
2007-09-03 07:15:00,2.433,2.4332,2.4328,2.4329,364100000.0
2007-09-03 07:20:00,2.4329,2.4332,2.4326,2.4329,320900001.0
2007-09-03 07:25:00,2.433,2.4331,2.4324,2.4328,869899998.0
2007-09-03 07:30:00,2.4328,2.4335,2.4326,2.4335,585900000.0
2007-09-03 07:35:00,2.4335,2.4335,2.4329,2.4333,548600000.0
2007-09-03 07:40:00,2.4332,2.4332,2.4319,2.4322,892300000.0
2007-09-03 07:45:00,2.4322,2.433,2.43195,2.4327,524300001.0
2007-09-03 07:50:00,2.4327,2.4334,2.4327,2.4329,281700000.0
2007-09-03 07:55:00,2.4329,2.4361,2.43285,2.4359,1297400001.0
2007-09-03 08:00:00,2.436,2.4363,2.435,2.435,1897900002.0
2007-09-03 08:05:00,2.4353,2.43585,2.4351,2.4356,952900000.0
2007-09-03 08:10:00,2.4356,2.4369,2.4352,2.4369,877700000.0
2007-09-03 08:15:00,2.4369,2.4369,2.4357,2.4362,437335484.0
2007-09-03 08:20:00,2.4362,2.4364,2.4359,2.4363,309000000.0
2007-09-03 08:25:00,2.4364,2.4389,2.4362,2.4388,924000000.0
2007-09-03 08:30:00,2.4388,2.4398,2.438,2.4388,2771585886.0
2007-09-03 08:35:00,2.4388,2.4411,2.4387,2.439,3059599998.0
2007-09-03 08:40:00,2.4389,2.44,2.4381,2.439,2907699999.0
2007-09-03 08:45:00,2.4389,2.4395,2.4384,2.439,3901400021.0
2007-09-03 08:50:00,2.4389,2.43905,2.4379,2.4384,1736722102.0
2007-09-03 08:55:00,2.4384,2.4385,2.4367,2.4371,2316900002.0
2007-09-03 09:00:00,2.4369,2.4379,2.4367,2.4371,1098699998.0
2007-09-03 09:05:00,2.4373,2.4389,2.4367,2.4379,3208800002.0
2007-09-03 09:10:00,2.4378,2.439,2.4374,2.438,4432900000.0
2007-09-03 09:15:00,2.438,2.4384,2.4378,2.438,1787799997.0
2007-09-03 09:20:00,2.438,2.4396,2.4378,2.4391,2346800004.0
2007-09-03 09:25:00,2.4391,2.4391,2.4378,2.4381,2779200001.0
2007-09-03 09:30:00,2.4381,2.4384,2.4377,2.4378,1417700000.0
2007-09-03 09:35:00,2.4378,2.4382,2.4375,2.4378,1423499995.0
2007-09-03 09:40:00,2.4378,2.4388,2.4376,2.4384,2707899999.0
2007-09-03 09:45:00,2.4384,2.4392,2.4381,2.4388,1850800006.0
2007-09-03 09:50:00,2.43875,2.4389,2.4381,2.4384,628999999.0
2007-09-03 09:55:00,2.4384,2.4386,2.4378,2.438,1715599995.0
2007-09-03 10:00:00,2.4381,2.4384,2.4376,2.4383,1315699994.0
2007-09-03 10:05:00,2.4383,2.4396,2.4383,2.4383,1971699997.0
2007-09-03 10:10:00,2.4383,2.4384,2.4373,2.4376,1596399999.0
2007-09-03 10:15:00,2.4376,2.4386,2.4374,2.4385,2173100009.0
2007-09-03 10:20:00,2.4385,2.4387,2.4378,2.4379,2697120247.0
2007-09-03 10:25:00,2.4379,2.4387,2.43775,2.4382,2723299995.0
2007-09-03 10:30:00,2.4382,2.4394,2.4382,2.43915,2165286350.0
2007-09-03 10:35:00,2.4392,2.4392,2.4382,2.43845,1581423009.0
2007-09-03 10:40:00,2.4384,2.4386,2.4378,2.43795,726600002.0
2007-09-03 10:45:00,2.43795,2.43795,2.4367,2.4374,3427000003.0
2007-09-03 10:50:00,2.4374,2.4375,2.4368,2.4373,2828700002.0
2007-09-03 10:55:00,2.4373,2.4375,2.4369,2.4373,2670962377.0
2007-09-03 11:00:00,2.4373,2.4381,2.4372,2.4381,1438100002.0
2007-09-03 11:05:00,2.4381,2.4381,2.4376,2.4379,1084300000.0
2007-09-03 11:10:00,2.4378,2.4386,2.4375,2.4384,974599999.0
2007-09-03 11:15:00,2.4384,2.4386,2.4376,2.4378,716700000.0
2007-09-03 11:20:00,2.4378,2.4384,2.4374,2.4374,1153200003.0
2007-09-03 11:25:00,2.43717,2.4376,2.43675,2.4375,487600002.0
2007-09-03 11:30:00,2.4375,2.4377,2.4366,2.4371,1145622375.0
2007-09-03 11:35:00,2.4368,2.4372,2.4367,2.437,821732179.0
2007-09-03 11:40:00,2.437,2.4371,2.4367,2.4369,329537032.0
2007-09-03 11:45:00,2.4369,2.4369,2.4354,2.43615,4986900010.0
2007-09-03 11:50:00,2.4362,2.4365,2.4347,2.4359,5223411240.0
2007-09-03 11:55:00,2.4356,2.4359,2.4352,2.4354,1322500000.0
2007-09-03 12:00:00,2.4354,2.436,2.4347,2.4353,1595300003.0
2007-09-03 12:05:00,2.4354,2.4362,2.4352,2.4355,1343499999.0
2007-09-03 12:10:00,2.4355,2.43635,2.4355,2.4362,978300003.0
2007-09-03 12:15:00,2.4362,2.4368,2.4355,2.4357,1223979824.0
2007-09-03 12:20:00,2.4358,2.4369,2.4357,2.4364,1387000002.0
2007-09-03 12:25:00,2.4365,2.437,2.4361,2.4364,2764800000.0
2007-09-03 12:30:00,2.4364,2.4364,2.4357,2.4358,1892799993.0
2007-09-03 12:35:00,2.4358,2.4367,2.4358,2.4363,1066700001.0
2007-09-03 12:40:00,2.4362,2.4366,2.4361,2.4364,1028399998.0
2007-09-03 12:45:00,2.4364,2.437,2.436,2.43605,1650395310.0
2007-09-03 12:50:00,2.43605,2.437,2.4359,2.4369,1011200000.0
2007-09-03 12:55:00,2.4369,2.43775,2.4368,2.4371,735900004.0
2007-09-03 13:00:00,2.4371,2.4371,2.436,2.4366,4768971001.0
2007-09-03 13:05:00,2.4366,2.4377,2.4361,2.4372,4570663375.0
2007-09-03 13:10:00,2.43715,2.43745,2.4367,2.437,2605995275.0
2007-09-03 13:15:00,2.4371,2.43715,2.4365,2.4368,2564900000.0
2007-09-03 13:20:00,2.43675,2.4372,2.4364,2.4369,1334899996.0
2007-09-03 13:25:00,2.43695,2.4371,2.4361,2.437,1049500001.0
2007-09-03 13:30:00,2.437,2.437,2.4363,2.4365,661800007.0
2007-09-03 13:35:00,2.4365,2.43665,2.4362,2.4364,1016500000.0
2007-09-03 13:40:00,2.4364,2.437,2.4363,2.4366,638600001.0
2007-09-03 13:45:00,2.4366,2.4369,2.4362,2.4365,866200001.0
2007-09-03 13:50:00,2.4365,2.4369,2.4362,2.4369,876099996.0
2007-09-03 13:55:00,2.43685,2.43715,2.4366,2.437,860300000.0
2007-09-03 14:00:00,2.437,2.4373,2.4366,2.4371,1023900000.0
2007-09-03 14:05:00,2.43715,2.438,2.4371,2.4378,863900000.0
2007-09-03 14:10:00,2.4378,2.4385,2.4376,2.4385,1766500006.0
2007-09-03 14:15:00,2.4384,2.4388,2.4378,2.4379,1566789075.0
2007-09-03 14:20:00,2.4379,2.4385,2.4375,2.4376,2269099994.0
2007-09-03 14:25:00,2.4376,2.4383,2.4374,2.4382,2734800000.0
2007-09-03 14:30:00,2.4382,2.4387,2.4378,2.438,1971919734.0
2007-09-03 14:35:00,2.438,2.4387,2.4378,2.4381,2477486671.0
2007-09-03 14:40:00,2.4381,2.439,2.438,2.4385,3128599988.0
2007-09-03 14:45:00,2.4385,2.4385,2.4372,2.4374,2969200003.0
2007-09-03 14:50:00,2.4374,2.4378,2.4369,2.437,2463654737.0
2007-09-03 14:55:00,2.437,2.4374,2.4367,2.4373,2629200007.0
2007-09-03 15:00:00,2.4372,2.4372,2.4366,2.4369,1728290201.0
2007-09-03 15:05:00,2.4369,2.4382,2.4369,2.4377,3137300001.0
2007-09-03 15:10:00,2.4377,2.4379,2.4372,2.43785,1862899997.0
2007-09-03 15:15:00,2.43785,2.438,2.4376,2.4379,855000000.0
2007-09-03 15:20:00,2.4379,2.43815,2.4373,2.4374,2005600001.0
2007-09-03 15:25:00,2.4375,2.4378,2.43695,2.4375,860900000.0
2007-09-03 15:30:00,2.4375,2.4382,2.4372,2.438,980437941.0
2007-09-03 15:35:00,2.438,2.4385,2.4377,2.438,1501689493.0
2007-09-03 15:40:00,2.438,2.43805,2.4374,2.4377,539850396.0
2007-09-03 15:45:00,2.4377,2.43785,2.4373,2.4378,585700000.0
2007-09-03 15:50:00,2.4378,2.4384,2.43775,2.4382,1394099998.0
2007-09-03 15:55:00,2.4382,2.43845,2.4377,2.43775,2467500006.0
2007-09-03 16:00:00,2.43775,2.4381,2.4376,2.4376,2170199999.0
2007-09-03 16:05:00,2.4375,2.4383,2.4372,2.4375,942599999.0
2007-09-03 16:10:00,2.4377,2.4393,2.43755,2.4391,3140752957.0
2007-09-03 16:15:00,2.4391,2.4391,2.4378,2.4382,1489300004.0
2007-09-03 16:20:00,2.4382,2.4394,2.4381,2.4388,2241299998.0
2007-09-03 16:25:00,2.4387,2.4393,2.4384,2.4388,2027699997.0
2007-09-03 16:30:00,2.4388,2.439,2.4379,2.4384,1119448773.0
2007-09-03 16:35:00,2.4384,2.4388,2.4378,2.4387,1059700000.0
2007-09-03 16:40:00,2.4388,2.4391,2.4382,2.4382,1586400016.0
2007-09-03 16:45:00,2.4382,2.4386,2.4376,2.4384,2510999993.0
2007-09-03 16:50:00,2.4385,2.4396,2.4378,2.4395,1684500000.0
2007-09-03 16:55:00,2.4395,2.4407,2.439,2.4395,3057999999.0
2007-09-03 17:00:00,2.4396,2.4405,2.4394,2.4397,1612300001.0
2007-09-03 17:05:00,2.4397,2.4401,2.4391,2.4394,1094200000.0
2007-09-03 17:10:00,2.4393,2.4399,2.4391,2.4395,1816899978.0
2007-09-03 17:15:00,2.4395,2.4403,2.4394,2.4401,2623700009.0
2007-09-03 17:20:00,2.4401,2.4405,2.4398,2.4404,1167200659.0
2007-09-03 17:25:00,2.4403,2.4411,2.44,2.4401,1404299982.0
2007-09-03 17:30:00,2.4401,2.4407,2.4398,2.4404,920900000.0
2007-09-03 17:35:00,2.4404,2.4404,2.4398,2.4402,576687022.0
2007-09-03 17:40:00,2.4402,2.4402,2.4394,2.4394,512223318.0
2007-09-03 17:45:00,2.4394,2.4399,2.4393,2.43955,555600000.0
2007-09-03 17:50:00,2.43955,2.4398,2.4392,2.43975,269400000.0
2007-09-03 17:55:00,2.43975,2.4407,2.4394,2.4402,689400000.0
2007-09-03 18:00:00,2.4403,2.4403,2.4395,2.4401,894800000.0
2007-09-03 18:05:00,2.4402,2.4411,2.4402,2.4404,642600000.0
2007-09-03 18:10:00,2.4405,2.4408,2.44,2.4406,592700000.0
2007-09-03 18:15:00,2.4404,2.44125,2.44,2.441,738700000.0
2007-09-03 18:20:00,2.441,2.4413,2.4405,2.44085,110600000.0
2007-09-03 18:25:00,2.4408,2.4412,2.4404,2.4409,190500000.0
2007-09-03 18:30:00,2.4409,2.441,2.4405,2.4407,199600000.0
2007-09-03 18:35:00,2.4407,2.44085,2.4404,2.4408,224800000.0
2007-09-03 18:40:00,2.44003,2.4408,2.44003,2.4402,1191399997.0
2007-09-03 18:45:00,2.4402,2.4408,2.4402,2.4408,118700000.0
2007-09-03 18:50:00,2.4406,2.4408,2.4402,2.4403,248500000.0
2007-09-03 18:55:00,2.4405,2.4411,2.4403,2.4408,601500000.0
2007-09-03 19:00:00,2.4405,2.4418,2.4405,2.4414,646800000.0
2007-09-03 19:05:00,2.4414,2.4415,2.441,2.4412,572600000.0
2007-09-03 19:10:00,2.4412,2.4413,2.4401,2.4406,213300000.0
2007-09-03 19:15:00,2.4404,2.4409,2.4402,2.4404,138600000.0
2007-09-03 19:20:00,2.4404,2.4412,2.4401,2.4408,259700000.0
2007-09-03 19:25:00,2.4408,2.4408,2.44,2.4405,71300000.0
2007-09-03 19:30:00,2.43996,2.4412,2.43996,2.441,365800000.0
2007-09-03 19:35:00,2.441,2.4416,2.441,2.4416,327107594.0
2007-09-03 19:40:00,2.4417,2.4417,2.4409,2.4412,219500000.0
2007-09-03 19:45:00,2.4412,2.4413,2.4405,2.4409,407900000.0
2007-09-03 19:50:00,2.4409,2.4413,2.4407,2.4413,241400000.0
2007-09-03 19:55:00,2.4413,2.4416,2.4412,2.4412,203800000.0
2007-09-03 20:00:00,2.4409,2.44135,2.44072,2.4408,710000000.0
2007-09-03 20:05:00,2.44072,2.4409,2.44031,2.4408,233500000.0
2007-09-03 20:10:00,2.4408,2.4408,2.4401,2.4404,334900000.0
2007-09-03 20:15:00,2.4404,2.4405,2.4398,2.44012,337700000.0
2007-09-03 20:20:00,2.4404,2.4405,2.43986,2.43993,373500000.0
2007-09-03 20:25:00,2.4403,2.4405,2.43951,2.4404,182100000.0
2007-09-03 20:30:00,2.4404,2.4409,2.4401,2.4403,259300000.0
2007-09-03 20:35:00,2.4404,2.4407,2.4404,2.4405,99200000.0
2007-09-03 20:40:00,2.44039,2.4408,2.43984,2.4407,167200000.0
2007-09-03 20:45:00,2.44041,2.4407,2.44006,2.4406,308500000.0
2007-09-03 20:50:00,2.4405,2.4406,2.4403,2.4405,102400000.0
2007-09-03 20:55:00,2.4405,2.4405,2.4398,2.4401,433500000.0
2007-09-03 21:00:00,2.44,2.4402,2.4397,2.4399,418900000.0
2007-09-03 21:05:00,2.4399,2.44035,2.4395,2.4397,346000000.0
2007-09-03 21:10:00,2.4397,2.43995,2.4397,2.4398,105400000.0
2007-09-03 21:15:00,2.4398,2.44025,2.4398,2.44,80600000.0
2007-09-03 21:20:00,2.44,2.4401,2.4397,2.4401,273500000.0
2007-09-03 21:25:00,2.4401,2.4404,2.4398,2.44,296000000.0
2007-09-03 21:30:00,2.4401,2.4403,2.44,2.4403,397900000.0
2007-09-03 21:35:00,2.4403,2.4403,2.4401,2.4403,393700000.0
2007-09-03 21:40:00,2.4403,2.4403,2.4395,2.44,440900000.0
2007-09-03 21:45:00,2.44,2.4401,2.4395,2.4397,417500000.0
2007-09-03 21:50:00,2.4397,2.4403,2.4397,2.4403,257900000.0
2007-09-03 21:55:00,2.4403,2.4406,2.4391,2.4401,709200000.0
2007-09-03 22:00:00,2.4401,2.4419,2.4392,2.4407,95600000.0
2007-09-03 22:05:00,2.4403,2.4416,2.4403,2.4411,124600000.0
2007-09-03 22:10:00,2.4411,2.4412,2.4398,2.4399,141400000.0
2007-09-03 22:15:00,2.4398,2.4403,2.4396,2.44,285400000.0
2007-09-03 22:20:00,2.43994,2.4405,2.4398,2.44,432400000.0
2007-09-03 22:25:00,2.4399,2.4404,2.4392,2.4402,543500000.0
2007-09-03 22:30:00,2.44,2.4403,2.4398,2.4398,167100000.0
2007-09-03 22:35:00,2.4398,2.4398,2.4392,2.4395,225100000.0
2007-09-03 22:40:00,2.4395,2.4398,2.4394,2.4397,209800000.0
2007-09-03 22:45:00,2.4397,2.44,2.4396,2.4399,145600000.0
2007-09-03 22:50:00,2.43968,2.43993,2.4395,2.4395,245400000.0
2007-09-03 22:55:00,2.4395,2.4395,2.438,2.438,441000000.0
2007-09-03 23:00:00,2.4379,2.4393,2.4379,2.4392,141200000.0
2007-09-03 23:05:00,2.4391,2.4393,2.4383,2.439,115400000.0
2007-09-03 23:10:00,2.4393,2.4393,2.4387,2.439,72800000.0
2007-09-03 23:15:00,2.4389,2.4391,2.4386,2.4387,237800000.0
2007-09-03 23:20:00,2.4386,2.4391,2.4386,2.4389,170200000.0
2007-09-03 23:25:00,2.439,2.439,2.43854,2.4387,198600000.0
2007-09-03 23:30:00,2.4387,2.4394,2.4384,2.4394,135800000.0
2007-09-03 23:35:00,2.4394,2.4397,2.4385,2.4393,722500000.0
2007-09-03 23:40:00,2.4393,2.4393,2.4386,2.439,33100000.0
2007-09-03 23:45:00,2.43876,2.439,2.4384,2.4388,81000000.0
2007-09-03 23:50:00,2.43828,2.4394,2.43822,2.4394,160900000.0
2007-09-03 23:55:00,2.4391,2.4397,2.43865,2.439,977000000.0
2007-09-04 00:00:00,2.4395,2.4405,2.439,2.4404,87500000.0
2007-09-04 00:05:00,2.4403,2.4404,2.4392,2.4393,31600000.0
2007-09-04 00:10:00,2.4394,2.4401,2.4392,2.4398,237000000.0
2007-09-04 00:15:00,2.4398,2.4402,2.4391,2.4398,174400000.0
2007-09-04 00:20:00,2.4398,2.4406,2.4394,2.4394,481700000.0
2007-09-04 00:25:00,2.4396,2.4401,2.4392,2.43942,535899999.0
2007-09-04 00:30:00,2.4401,2.4401,2.4393,2.4398,485300000.0
2007-09-04 00:35:00,2.4398,2.4398,2.4393,2.4395,154300000.0
2007-09-04 00:40:00,2.4395,2.4399,2.4393,2.4398,124100000.0
2007-09-04 00:45:00,2.4398,2.4405,2.4397,2.4402,413700000.0
2007-09-04 00:50:00,2.4404,2.4405,2.4398,2.4405,93600000.0
2007-09-04 00:55:00,2.4405,2.4409,2.4402,2.4406,279400000.0
2007-09-04 01:00:00,2.4407,2.4408,2.4402,2.4406,405100000.0
2007-09-04 01:05:00,2.4406,2.4406,2.44,2.4401,168300000.0
2007-09-04 01:10:00,2.44,2.4403,2.4396,2.4397,487700002.0
2007-09-04 01:15:00,2.4397,2.4403,2.4397,2.4398,182900000.0
2007-09-04 01:20:00,2.4399,2.4401,2.4391,2.4399,726385684.0
2007-09-04 01:25:00,2.4399,2.4403,2.4398,2.44005,402400000.0
2007-09-04 01:30:00,2.44,2.4403,2.4395,2.4396,612100000.0
2007-09-04 01:35:00,2.4396,2.4397,2.4394,2.4396,192600000.0
2007-09-04 01:40:00,2.43955,2.4396,2.43904,2.4396,365900000.0
2007-09-04 01:45:00,2.4396,2.43969,2.43922,2.43938,591100000.0
2007-09-04 01:50:00,2.4385,2.4398,2.4385,2.43915,424499999.0
2007-09-04 01:55:00,2.4392,2.4395,2.439,2.4391,456100000.0
2007-09-04 02:00:00,2.4391,2.4394,2.43895,2.4392,368200000.0
2007-09-04 02:05:00,2.43915,2.4393,2.4388,2.439,348100000.0
2007-09-04 02:10:00,2.43895,2.43895,2.4371,2.43755,1147900000.0
2007-09-04 02:15:00,2.43755,2.4377,2.437,2.4372,1302300000.0
2007-09-04 02:20:00,2.4373,2.4382,2.4372,2.4377,928800000.0
2007-09-04 02:25:00,2.4376,2.43775,2.4372,2.43745,742400000.0
2007-09-04 02:30:00,2.43745,2.4379,2.437,2.4378,825400000.0
2007-09-04 02:35:00,2.4378,2.4379,2.4374,2.4376,550100000.0
2007-09-04 02:40:00,2.4376,2.4379,2.43745,2.4378,575000000.0
2007-09-04 02:45:00,2.4376,2.4387,2.4374,2.4381,968200000.0
2007-09-04 02:50:00,2.4381,2.4394,2.4378,2.4392,1019400000.0
2007-09-04 02:55:00,2.4392,2.4394,2.4376,2.43815,925400000.0
2007-09-04 03:00:00,2.4382,2.4383,2.4372,2.4382,407000000.0
2007-09-04 03:05:00,2.4382,2.439,2.4379,2.439,710400000.0
2007-09-04 03:10:00,2.439,2.4396,2.4382,2.4384,575900000.0
2007-09-04 03:15:00,2.4385,2.4395,2.4385,2.439,1354499999.0
2007-09-04 03:20:00,2.4391,2.4394,2.4386,2.4386,465100000.0
2007-09-04 03:25:00,2.4388,2.43955,2.4386,2.4395,507300000.0
2007-09-04 03:30:00,2.4395,2.4402,2.439,2.4395,1146999999.0
2007-09-04 03:35:00,2.4395,2.4405,2.4393,2.4395,951300000.0
2007-09-04 03:40:00,2.4395,2.43985,2.4387,2.439,1165500000.0
2007-09-04 03:45:00,2.439,2.4397,2.4386,2.4388,1431000000.0
2007-09-04 03:50:00,2.4387,2.4395,2.4386,2.4395,1352500000.0
2007-09-04 03:55:00,2.4395,2.4403,2.4393,2.4403,1205600000.0
2007-09-04 04:00:00,2.4403,2.4406,2.4392,2.4405,1915600000.0
2007-09-04 04:05:00,2.4405,2.4409,2.4399,2.4404,950200000.0
2007-09-04 04:10:00,2.4404,2.4404,2.4393,2.4399,1075000000.0
2007-09-04 04:15:00,2.4399,2.4403,2.4398,2.44,473000000.0
2007-09-04 04:20:00,2.44,2.4401,2.4394,2.4395,259200000.0
2007-09-04 04:25:00,2.4395,2.4402,2.4394,2.4401,381700000.0
2007-09-04 04:30:00,2.4401,2.4401,2.43895,2.4395,291000000.0
2007-09-04 04:35:00,2.4396,2.4401,2.4392,2.44,923900000.0
2007-09-04 04:40:00,2.4401,2.44055,2.4399,2.4403,345600000.0
2007-09-04 04:45:00,2.4403,2.4405,2.4398,2.44,534300000.0
2007-09-04 04:50:00,2.4401,2.4406,2.44,2.44,218300000.0
2007-09-04 04:55:00,2.44,2.44,2.43929,2.43955,302000000.0
2007-09-04 05:00:00,2.4399,2.44,2.4394,2.4398,311900000.0
2007-09-04 05:05:00,2.4398,2.4403,2.4396,2.44,618399998.0
2007-09-04 05:10:00,2.44,2.4403,2.4398,2.4402,226400000.0
2007-09-04 05:15:00,2.4402,2.4404,2.44,2.44,147800000.0
2007-09-04 05:20:00,2.44,2.44025,2.4399,2.4402,106000000.0
2007-09-04 05:25:00,2.4402,2.4407,2.4398,2.4401,700400000.0
2007-09-04 05:30:00,2.4401,2.4408,2.4401,2.4407,674100000.0
2007-09-04 05:35:00,2.4404,2.44075,2.4403,2.4405,251100000.0
2007-09-04 05:40:00,2.4404,2.4407,2.4401,2.4407,338800000.0
2007-09-04 05:45:00,2.4407,2.4412,2.4406,2.441,287100000.0
2007-09-04 05:50:00,2.441,2.441,2.4409,2.441,141500000.0
2007-09-04 05:55:00,2.441,2.4424,2.441,2.4417,607000001.0
2007-09-04 06:00:00,2.4417,2.4419,2.4411,2.4411,570700000.0
2007-09-04 06:05:00,2.4412,2.4417,2.4406,2.4409,1070300002.0
2007-09-04 06:10:00,2.4409,2.4411,2.4407,2.4408,238900000.0
2007-09-04 06:15:00,2.4408,2.441,2.44,2.4401,163600000.0
2007-09-04 06:20:00,2.43995,2.4403,2.4396,2.4401,482300000.0
2007-09-04 06:25:00,2.4401,2.4404,2.4399,2.4401,513500000.0
2007-09-04 06:30:00,2.44015,2.4402,2.43881,2.43985,479000000.0
2007-09-04 06:35:00,2.44,2.4402,2.4397,2.4398,559900000.0
2007-09-04 06:40:00,2.4399,2.44,2.4394,2.4395,328800000.0
2007-09-04 06:45:00,2.4396,2.4396,2.4392,2.4395,328900000.0
2007-09-04 06:50:00,2.4395,2.4398,2.43935,2.4396,223000000.0
2007-09-04 06:55:00,2.4396,2.44015,2.4394,2.4399,272800000.0
2007-09-04 07:00:00,2.44,2.4403,2.4395,2.4396,410300000.0
2007-09-04 07:05:00,2.4395,2.4398,2.43935,2.4394,259100000.0
2007-09-04 07:10:00,2.4394,2.4396,2.4388,2.4391,594200000.0
2007-09-04 07:15:00,2.4392,2.44,2.4388,2.4396,433100000.0
2007-09-04 07:20:00,2.4394,2.4403,2.439,2.4399,849200000.0
2007-09-04 07:25:00,2.4399,2.4401,2.4396,2.4401,146699999.0
2007-09-04 07:30:00,2.4401,2.4404,2.4391,2.4394,858799999.0
2007-09-04 07:35:00,2.4392,2.4407,2.4392,2.4404,590500000.0
2007-09-04 07:40:00,2.4404,2.4404,2.4394,2.4397,777800000.0
2007-09-04 07:45:00,2.4397,2.4401,2.439,2.4392,1161400000.0
2007-09-04 07:50:00,2.4392,2.4396,2.4384,2.4389,827000000.0
2007-09-04 07:55:00,2.4388,2.4392,2.4377,2.4384,1473000003.0
2007-09-04 08:00:00,2.4381,2.4389,2.4373,2.4379,1587900000.0
2007-09-04 08:05:00,2.438,2.4383,2.4376,2.438,701999999.0
2007-09-04 08:10:00,2.438,2.4384,2.4376,2.4382,786900000.0
2007-09-04 08:15:00,2.4382,2.4383,2.437,2.4375,865300000.0
2007-09-04 08:20:00,2.4375,2.4382,2.4373,2.4381,1051000003.0
2007-09-04 08:25:00,2.4381,2.4387,2.4376,2.4385,1229200000.0
2007-09-04 08:30:00,2.4385,2.4397,2.438,2.4389,1741600000.0
2007-09-04 08:35:00,2.43895,2.4395,2.4387,2.43895,3084185218.0
2007-09-04 08:40:00,2.439,2.4393,2.4382,2.4382,1803000000.0
2007-09-04 08:45:00,2.4382,2.4383,2.4376,2.4378,1263599999.0
2007-09-04 08:50:00,2.4378,2.43805,2.4372,2.4374,2563400000.0
2007-09-04 08:55:00,2.43735,2.4384,2.43725,2.4382,2267199996.0
2007-09-04 09:00:00,2.4382,2.4385,2.4371,2.4373,2453398324.0
2007-09-04 09:05:00,2.4373,2.4382,2.4372,2.438,2047713803.0
2007-09-04 09:10:00,2.43805,2.4387,2.4378,2.4384,2175799997.0
2007-09-04 09:15:00,2.4384,2.4387,2.4376,2.4382,4021799994.0
2007-09-04 09:20:00,2.4382,2.4386,2.4364,2.4365,3962988237.0
2007-09-04 09:25:00,2.4365,2.43845,2.436,2.4377,4280666215.0
2007-09-04 09:30:00,2.4379,2.4379,2.4367,2.4374,4449999991.0
2007-09-04 09:35:00,2.4374,2.4378,2.4366,2.4371,2020100009.0
2007-09-04 09:40:00,2.4371,2.4373,2.4364,2.4364,2965659946.0
2007-09-04 09:45:00,2.4364,2.4371,2.4355,2.4361,3345758164.0
2007-09-04 09:50:00,2.4361,2.4361,2.43515,2.43535,4138027789.0
2007-09-04 09:55:00,2.43535,2.4364,2.4353,2.4356,5029300001.0
2007-09-04 10:00:00,2.4355,2.43735,2.4355,2.4368,4676007934.0
2007-09-04 10:05:00,2.4368,2.4368,2.4362,2.4366,3641699993.0
2007-09-04 10:10:00,2.4366,2.4369,2.4361,2.4366,2959600001.0
2007-09-04 10:15:00,2.4366,2.4373,2.4359,2.436,4416200004.0
2007-09-04 10:20:00,2.4359,2.4369,2.4359,2.4362,4979999995.0
2007-09-04 10:25:00,2.4362,2.4376,2.4358,2.4371,5268900013.0
2007-09-04 10:30:00,2.4371,2.43785,2.43695,2.4375,3440699998.0
2007-09-04 10:35:00,2.4375,2.4376,2.4365,2.437,2484599997.0
2007-09-04 10:40:00,2.437,2.4373,2.4365,2.4371,1819079995.0
2007-09-04 10:45:00,2.437,2.4379,2.437,2.4373,3538182923.0
2007-09-04 10:50:00,2.4373,2.43795,2.4373,2.4374,2629303738.0
2007-09-04 10:55:00,2.4374,2.4379,2.4369,2.4373,2790999996.0
2007-09-04 11:00:00,2.4373,2.4379,2.4359,2.43615,3409699998.0
2007-09-04 11:05:00,2.43615,2.4367,2.4351,2.4352,4923299981.0
2007-09-04 11:10:00,2.4351,2.4357,2.4341,2.4353,3701799998.0
2007-09-04 11:15:00,2.4353,2.4357,2.435,2.4355,2837846499.0
2007-09-04 11:20:00,2.4356,2.4357,2.4348,2.4354,2547309933.0
2007-09-04 11:25:00,2.4354,2.4361,2.43505,2.4361,3328672489.0
2007-09-04 11:30:00,2.43595,2.4366,2.4354,2.43645,4180791036.0
2007-09-04 11:35:00,2.43645,2.4381,2.4359,2.4376,4196000010.0
2007-09-04 11:40:00,2.4376,2.4378,2.43695,2.437,3922052457.0
2007-09-04 11:45:00,2.4371,2.4381,2.4366,2.4379,3733603824.0
2007-09-04 11:50:00,2.4379,2.4392,2.4376,2.4381,3105700000.0
2007-09-04 11:55:00,2.4382,2.4386,2.4372,2.4374,2070700002.0
2007-09-04 12:00:00,2.4373,2.439,2.4369,2.4385,5348500001.0
2007-09-04 12:05:00,2.4385,2.4394,2.4384,2.4391,2478297525.0
2007-09-04 12:10:00,2.4391,2.4414,2.4388,2.4414,3792338442.0
2007-09-04 12:15:00,2.44145,2.4422,2.4404,2.4405,4237000001.0
2007-09-04 12:20:00,2.4405,2.4415,2.4403,2.4409,3851699988.0
2007-09-04 12:25:00,2.4409,2.4412,2.4405,2.44075,2917099990.0
2007-09-04 12:30:00,2.44075,2.4424,2.4402,2.4409,4866499997.0
2007-09-04 12:35:00,2.4409,2.4413,2.4405,2.441,2285000000.0
2007-09-04 12:40:00,2.441,2.4411,2.44015,2.4404,3882699995.0
2007-09-04 12:45:00,2.4405,2.4407,2.44,2.4401,1619600000.0
2007-09-04 12:50:00,2.4401,2.4407,2.43985,2.4406,2573000000.0
2007-09-04 12:55:00,2.4406,2.441,2.4394,2.4403,3874600000.0
2007-09-04 13:00:00,2.4403,2.4404,2.4395,2.4396,2794399998.0
2007-09-04 13:05:00,2.4397,2.44,2.4391,2.4395,3043500009.0
2007-09-04 13:10:00,2.4395,2.4397,2.4389,2.43905,2296100004.0
2007-09-04 13:15:00,2.43905,2.4394,2.439,2.4393,1311799991.0
2007-09-04 13:20:00,2.4393,2.4398,2.4389,2.4392,2980900001.0
2007-09-04 13:25:00,2.4392,2.44,2.4392,2.43985,2641699996.0
2007-09-04 13:30:00,2.4398,2.4399,2.43925,2.4395,2661199998.0
2007-09-04 13:35:00,2.4395,2.4398,2.4392,2.4393,1949599993.0
2007-09-04 13:40:00,2.4393,2.4396,2.4382,2.4389,3375099995.0
2007-09-04 13:45:00,2.4389,2.43935,2.4384,2.43925,2509999998.0
2007-09-04 13:50:00,2.4393,2.4393,2.4385,2.4387,1232800000.0
2007-09-04 13:55:00,2.4386,2.439,2.4382,2.4386,1329100000.0
2007-09-04 14:00:00,2.4386,2.4387,2.4376,2.438,1378099999.0
2007-09-04 14:05:00,2.438,2.43865,2.4376,2.4379,1775499998.0
2007-09-04 14:10:00,2.4378,2.43925,2.4378,2.4388,2412899998.0
2007-09-04 14:15:00,2.4388,2.4388,2.4372,2.43785,2749800001.0
2007-09-04 14:20:00,2.43785,2.43995,2.4376,2.4394,3392799997.0
2007-09-04 14:25:00,2.4394,2.44015,2.4392,2.43945,2280700000.0
2007-09-04 14:30:00,2.43945,2.4401,2.4387,2.4398,2042299999.0
2007-09-04 14:35:00,2.4398,2.4406,2.4393,2.44,2431399998.0
2007-09-04 14:40:00,2.4402,2.4404,2.439,2.43905,2136300006.0
2007-09-04 14:45:00,2.43905,2.4402,2.4389,2.4393,2682299998.0
2007-09-04 14:50:00,2.4393,2.4403,2.4392,2.43975,2394600000.0
2007-09-04 14:55:00,2.4399,2.4403,2.4389,2.4395,2607499999.0
2007-09-04 15:00:00,2.4395,2.4405,2.4394,2.4402,1582799999.0
2007-09-04 15:05:00,2.4403,2.4407,2.4401,2.44045,1441599997.0
2007-09-04 15:10:00,2.44045,2.4408,2.4397,2.43995,1234499999.0
2007-09-04 15:15:00,2.43995,2.43995,2.4389,2.4392,1159400000.0
2007-09-04 15:20:00,2.4392,2.4398,2.439,2.4391,2243400004.0
2007-09-04 15:25:00,2.4391,2.4399,2.439,2.43945,1809999998.0
2007-09-04 15:30:00,2.43945,2.43975,2.4391,2.4393,1659400000.0
2007-09-04 15:35:00,2.43935,2.4404,2.4393,2.4398,2276499996.0
2007-09-04 15:40:00,2.43985,2.4412,2.4398,2.441,1963600002.0
2007-09-04 15:45:00,2.441,2.442,2.441,2.44175,1778299999.0
2007-09-04 15:50:00,2.4418,2.44205,2.4411,2.4411,2074800000.0
2007-09-04 15:55:00,2.4412,2.4418,2.4402,2.4402,2516200000.0
2007-09-04 16:00:00,2.4402,2.4423,2.4402,2.4422,2545000000.0
2007-09-04 16:05:00,2.4422,2.44265,2.4416,2.44165,2029999995.0
2007-09-04 16:10:00,2.44165,2.442,2.4408,2.4416,1496200001.0
2007-09-04 16:15:00,2.4416,2.4423,2.441,2.44195,2283100001.0
2007-09-04 16:20:00,2.4419,2.44195,2.44075,2.44095,1193400000.0
2007-09-04 16:25:00,2.44085,2.4421,2.4405,2.4418,2867800002.0
2007-09-04 16:30:00,2.4417,2.4425,2.44165,2.44235,1829300007.0
2007-09-04 16:35:00,2.44235,2.44265,2.44165,2.4418,1756500000.0
2007-09-04 16:40:00,2.4418,2.4425,2.4417,2.4421,2418599996.0
2007-09-04 16:45:00,2.442,2.4421,2.4401,2.4403,3203999997.0
2007-09-04 16:50:00,2.4403,2.4406,2.4395,2.4396,2987899998.0
2007-09-04 16:55:00,2.4396,2.4396,2.4375,2.4378,3415200004.0
2007-09-04 17:00:00,2.4378,2.4395,2.4377,2.43825,2995399992.0
2007-09-04 17:05:00,2.43825,2.439,2.438,2.4384,1480800000.0
2007-09-04 17:10:00,2.4383,2.4388,2.4378,2.4378,1099200000.0
2007-09-04 17:15:00,2.4378,2.4385,2.4375,2.4379,1916000002.0
2007-09-04 17:20:00,2.4379,2.43825,2.4365,2.4368,1713199999.0
2007-09-04 17:25:00,2.4367,2.4371,2.4362,2.43635,2141499999.0
2007-09-04 17:30:00,2.43635,2.4368,2.4355,2.436,1855099999.0
2007-09-04 17:35:00,2.4361,2.43625,2.4354,2.4358,1581300000.0
2007-09-04 17:40:00,2.4358,2.4363,2.4349,2.4352,1326000000.0
2007-09-04 17:45:00,2.43525,2.4355,2.43475,2.4352,1075100001.0
2007-09-04 17:50:00,2.4352,2.4353,2.43445,2.4351,1622400001.0
2007-09-04 17:55:00,2.4351,2.4357,2.4346,2.4347,1129400000.0
2007-09-04 18:00:00,2.4348,2.43585,2.4345,2.4355,1238500001.0
2007-09-04 18:05:00,2.43545,2.43635,2.4354,2.4362,1379200000.0
2007-09-04 18:10:00,2.4362,2.4373,2.43595,2.4372,1009600000.0
2007-09-04 18:15:00,2.4372,2.4377,2.43705,2.4371,1633500001.0
2007-09-04 18:20:00,2.43715,2.4378,2.4368,2.4373,2490400002.0
2007-09-04 18:25:00,2.4373,2.4381,2.437,2.4379,1267300000.0
2007-09-04 18:30:00,2.43795,2.4403,2.4378,2.4401,1628200000.0
2007-09-04 18:35:00,2.4401,2.4405,2.4398,2.44025,1324000000.0
2007-09-04 18:40:00,2.4402,2.4406,2.4397,2.4403,927100000.0
2007-09-04 18:45:00,2.4403,2.4407,2.43975,2.43985,1344899999.0
2007-09-04 18:50:00,2.43985,2.44,2.4393,2.4395,769500000.0
2007-09-04 18:55:00,2.43945,2.43995,2.4393,2.4395,705300000.0
2007-09-04 19:00:00,2.4395,2.43955,2.43865,2.4387,965600000.0
2007-09-04 19:05:00,2.4387,2.4389,2.4385,2.43885,567800000.0
2007-09-04 19:10:00,2.43875,2.4394,2.4385,2.43935,1166300001.0
2007-09-04 19:15:00,2.4393,2.4393,2.4387,2.4388,807699999.0
2007-09-04 19:20:00,2.4388,2.43905,2.4386,2.43885,522300000.0
2007-09-04 19:25:00,2.43875,2.43915,2.4384,2.43875,781600002.0
2007-09-04 19:30:00,2.43875,2.4388,2.4386,2.43875,175900000.0
2007-09-04 19:35:00,2.4387,2.4388,2.4385,2.43865,192500000.0
2007-09-04 19:40:00,2.43865,2.4389,2.4385,2.43865,423100000.0
2007-09-04 19:45:00,2.4386,2.4386,2.43815,2.4384,505100000.0
2007-09-04 19:50:00,2.43845,2.4386,2.43845,2.43845,109600000.0
2007-09-04 19:55:00,2.4385,2.4386,2.4381,2.4381,865300002.0
2007-09-04 20:00:00,2.4383,2.4386,2.4381,2.4384,598099999.0
2007-09-04 20:05:00,2.4384,2.4392,2.4383,2.43905,530099999.0
2007-09-04 20:10:00,2.439,2.4392,2.4388,2.4392,400300000.0
2007-09-04 20:15:00,2.4392,2.4395,2.43875,2.43885,501800000.0
2007-09-04 20:20:00,2.43885,2.4392,2.43875,2.43915,533900000.0
2007-09-04 20:25:00,2.43915,2.43915,2.4384,2.43865,537800000.0
2007-09-04 20:30:00,2.4386,2.43905,2.4385,2.4389,598700000.0
2007-09-04 20:35:00,2.4389,2.43905,2.4388,2.43905,248800000.0
2007-09-04 20:40:00,2.43905,2.43955,2.4386,2.4386,517000000.0
2007-09-04 20:45:00,2.4386,2.4388,2.4382,2.4384,325800000.0
2007-09-04 20:50:00,2.4385,2.43895,2.43815,2.43885,845100000.0
2007-09-04 20:55:00,2.43885,2.43985,2.4388,2.43975,743800000.0
2007-09-04 21:00:00,2.4398,2.4408,2.43965,2.4407,745000002.0
2007-09-04 21:05:00,2.4407,2.4407,2.4402,2.4404,298900000.0
2007-09-04 21:10:00,2.4404,2.44065,2.44015,2.4405,222400000.0
2007-09-04 21:15:00,2.4405,2.4411,2.44045,2.4405,688300000.0
2007-09-04 21:20:00,2.4404,2.4407,2.4403,2.4405,559500001.0
2007-09-04 21:25:00,2.4405,2.4411,2.44045,2.44055,447100000.0
2007-09-04 21:30:00,2.4405,2.44055,2.43985,2.44,489600000.0
2007-09-04 21:35:00,2.44,2.44005,2.4396,2.4398,444600000.0
2007-09-04 21:40:00,2.43975,2.4399,2.4394,2.4396,521300000.0
2007-09-04 21:45:00,2.4397,2.43995,2.4394,2.4398,541900000.0
2007-09-04 21:50:00,2.43975,2.43985,2.4385,2.4386,822300000.0
2007-09-04 21:55:00,2.4386,2.4397,2.4386,2.4397,610100000.0
2007-09-04 22:00:00,2.4397,2.4405,2.43965,2.4398,999800000.0
2007-09-04 22:05:00,2.4398,2.4405,2.43965,2.4404,635800000.0
2007-09-04 22:10:00,2.4404,2.4404,2.43965,2.4399,493500000.0
2007-09-04 22:15:00,2.4399,2.4402,2.43985,2.43985,280700000.0
2007-09-04 22:20:00,2.4399,2.44,2.43925,2.4393,746800000.0
2007-09-04 22:25:00,2.4393,2.44,2.4392,2.43965,874000000.0
2007-09-04 22:30:00,2.43965,2.4398,2.4393,2.4393,573900000.0
2007-09-04 22:35:00,2.4393,2.4398,2.4393,2.4395,513300000.0
2007-09-04 22:40:00,2.4395,2.4404,2.4392,2.4404,835600000.0
2007-09-04 22:45:00,2.4404,2.4404,2.4398,2.44005,436800000.0
2007-09-04 22:50:00,2.44005,2.4402,2.4397,2.4398,430700000.0
2007-09-04 22:55:00,2.4397,2.4409,2.4394,2.4408,704700000.0
2007-09-04 23:00:00,2.4407,2.4409,2.4399,2.4403,639800000.0
2007-09-04 23:05:00,2.4403,2.441,2.4403,2.4406,298500000.0
2007-09-04 23:10:00,2.4406,2.4407,2.4401,2.4402,98200000.0
2007-09-04 23:15:00,2.4402,2.4402,2.4395,2.4399,525200000.0
2007-09-04 23:20:00,2.4398,2.43985,2.4393,2.43985,234300000.0
2007-09-04 23:25:00,2.4398,2.44005,2.4396,2.43965,289500000.0
2007-09-04 23:30:00,2.43965,2.43995,2.4393,2.43995,378300000.0
2007-09-04 23:35:00,2.4399,2.4399,2.4394,2.4397,186700000.0
2007-09-04 23:40:00,2.43975,2.44055,2.43935,2.43935,316100000.0
2007-09-04 23:45:00,2.4394,2.44005,2.4391,2.4396,296100000.0
2007-09-04 23:50:00,2.4396,2.4402,2.4394,2.4394,138200000.0
2007-09-04 23:55:00,2.4394,2.4396,2.4385,2.4394,497700000.0
2007-09-05 00:00:00,2.4394,2.4394,2.4379,2.43855,275500000.0
2007-09-05 00:05:00,2.4386,2.43925,2.4378,2.4387,478400000.0
2007-09-05 00:10:00,2.43865,2.4387,2.4378,2.43815,389100000.0
2007-09-05 00:15:00,2.43815,2.4384,2.4374,2.43775,512200000.0
2007-09-05 00:20:00,2.4377,2.4382,2.43745,2.4376,470400000.0
2007-09-05 00:25:00,2.4376,2.43765,2.4368,2.437,475200000.0
2007-09-05 00:30:00,2.43705,2.4376,2.4367,2.43695,417800000.0
2007-09-05 00:35:00,2.437,2.43725,2.43685,2.43725,216300000.0
2007-09-05 00:40:00,2.4372,2.43795,2.4371,2.4378,319700000.0
2007-09-05 00:45:00,2.4378,2.4379,2.4375,2.4377,132800000.0
2007-09-05 00:50:00,2.43765,2.4377,2.43695,2.43705,561600000.0
2007-09-05 00:55:00,2.43695,2.43715,2.43628,2.43714,275700000.0
2007-09-05 01:00:00,2.437,2.4373,2.4368,2.4373,472800000.0
2007-09-05 01:05:00,2.4373,2.43775,2.4373,2.4375,130600000.0
2007-09-05 01:10:00,2.4375,2.4378,2.437,2.4375,565200000.0
2007-09-05 01:15:00,2.4375,2.4378,2.4374,2.4376,141100001.0
2007-09-05 01:20:00,2.4376,2.4382,2.4375,2.4378,409400000.0
2007-09-05 01:25:00,2.4379,2.4386,2.43765,2.4385,573200000.0
2007-09-05 01:30:00,2.4385,2.4389,2.43815,2.4388,591200000.0
2007-09-05 01:35:00,2.4388,2.4388,2.438,2.4383,706400000.0
2007-09-05 01:40:00,2.4383,2.4405,2.4381,2.4398,1936500001.0
2007-09-05 01:45:00,2.4401,2.4402,2.4388,2.4397,689400000.0
2007-09-05 01:50:00,2.4398,2.4398,2.4387,2.4389,537199999.0
2007-09-05 01:55:00,2.439,2.4392,2.4388,2.4391,375200003.0
2007-09-05 02:00:00,2.4391,2.43925,2.4386,2.4388,227900000.0
2007-09-05 02:05:00,2.4388,2.43895,2.4385,2.4385,273400000.0
2007-09-05 02:10:00,2.4384,2.4387,2.4382,2.4385,153000000.0
2007-09-05 02:15:00,2.43855,2.4393,2.4381,2.4388,417200000.0
2007-09-05 02:20:00,2.4388,2.4388,2.4384,2.4385,193800000.0
2007-09-05 02:25:00,2.43855,2.43855,2.4381,2.4381,158400000.0
2007-09-05 02:30:00,2.4381,2.4384,2.4375,2.4377,605000000.0
2007-09-05 02:35:00,2.4377,2.4384,2.4375,2.4384,402900001.0
2007-09-05 02:40:00,2.4383,2.4385,2.4378,2.4379,243700000.0
2007-09-05 02:45:00,2.4379,2.4384,2.4379,2.43835,190400000.0
2007-09-05 02:50:00,2.4382,2.4392,2.4378,2.4389,410700000.0
2007-09-05 02:55:00,2.439,2.4395,2.4386,2.4392,607400000.0
2007-09-05 03:00:00,2.4393,2.4395,2.4388,2.439,316000000.0
2007-09-05 03:05:00,2.439,2.4392,2.43845,2.4392,285100000.0
2007-09-05 03:10:00,2.4392,2.4399,2.4388,2.4399,749900000.0
2007-09-05 03:15:00,2.4399,2.44,2.4395,2.4397,167100000.0
2007-09-05 03:20:00,2.4398,2.4401,2.4397,2.4399,84700000.0
2007-09-05 03:25:00,2.4399,2.4406,2.4398,2.44,204400000.0
2007-09-05 03:30:00,2.44,2.44,2.4396,2.44,215400000.0
2007-09-05 03:35:00,2.4401,2.4407,2.4399,2.4405,190699999.0
2007-09-05 03:40:00,2.44035,2.4406,2.43999,2.4405,382700000.0
2007-09-05 03:45:00,2.4405,2.4405,2.4402,2.4405,143600000.0
2007-09-05 03:50:00,2.4404,2.4405,2.4402,2.4405,184400000.0
2007-09-05 03:55:00,2.4404,2.4407,2.43976,2.4402,264800000.0
2007-09-05 04:00:00,2.4401,2.4401,2.439,2.4392,452400000.0
2007-09-05 04:05:00,2.439,2.4398,2.4384,2.4393,612600000.0
2007-09-05 04:10:00,2.4393,2.4396,2.439,2.439,294600000.0
2007-09-05 04:15:00,2.439,2.4393,2.4383,2.4387,655700000.0
2007-09-05 04:20:00,2.4387,2.4387,2.4379,2.438,245700000.0
2007-09-05 04:25:00,2.438,2.4382,2.4379,2.4381,258200000.0
2007-09-05 04:30:00,2.438,2.43805,2.4373,2.4377,1284799996.0
2007-09-05 04:35:00,2.4379,2.4386,2.4375,2.43805,216000000.0
2007-09-05 04:40:00,2.43805,2.4388,2.4378,2.4383,483600000.0
2007-09-05 04:45:00,2.4383,2.43845,2.4373,2.4375,296600000.0
2007-09-05 04:50:00,2.4376,2.4377,2.4368,2.4368,387500000.0
2007-09-05 04:55:00,2.4368,2.4374,2.436,2.4366,980300000.0
2007-09-05 05:00:00,2.4366,2.4367,2.4353,2.4356,956600000.0
2007-09-05 05:05:00,2.43565,2.43665,2.43565,2.43615,792800000.0
2007-09-05 05:10:00,2.4361,2.4368,2.4358,2.43645,969000001.0
2007-09-05 05:15:00,2.4364,2.4368,2.436,2.43625,426700000.0
2007-09-05 05:20:00,2.4362,2.4363,2.4358,2.43605,220600000.0
2007-09-05 05:25:00,2.436,2.43605,2.436,2.436,32800000.0
2007-09-05 05:30:00,2.436,2.4363,2.43555,2.4363,425800000.0
2007-09-05 05:35:00,2.4363,2.4369,2.4362,2.4364,366600000.0
2007-09-05 05:40:00,2.4365,2.43655,2.4361,2.43625,245200000.0
2007-09-05 05:45:00,2.4362,2.43635,2.436,2.43635,134400000.0
2007-09-05 05:50:00,2.4364,2.4371,2.43635,2.4365,469800000.0
2007-09-05 05:55:00,2.4367,2.4367,2.4363,2.4366,730600003.0
2007-09-05 06:00:00,2.4366,2.4374,2.4366,2.4369,676700001.0
2007-09-05 06:05:00,2.4369,2.4377,2.4369,2.4369,902500000.0
2007-09-05 06:10:00,2.4369,2.4369,2.4355,2.43555,341300000.0
2007-09-05 06:15:00,2.4356,2.438,2.4355,2.4369,531600000.0
2007-09-05 06:20:00,2.4369,2.4369,2.4368,2.4369,137600000.0
2007-09-05 06:25:00,2.4369,2.4369,2.4354,2.4368,484100000.0
2007-09-05 06:30:00,2.4369,2.4369,2.4355,2.4359,439500000.0
2007-09-05 06:35:00,2.43575,2.4369,2.434,2.4353,2093800000.0
2007-09-05 06:40:00,2.4354,2.4367,2.435,2.436,1352900001.0
2007-09-05 06:45:00,2.4361,2.4367,2.43565,2.43575,1527899999.0
2007-09-05 06:50:00,2.4357,2.43575,2.4342,2.4345,621700000.0
2007-09-05 06:55:00,2.4346,2.4352,2.4345,2.4347,1122199999.0
2007-09-05 07:00:00,2.4347,2.4354,2.4342,2.4349,1107300000.0
2007-09-05 07:05:00,2.4348,2.4355,2.4347,2.4349,498400001.0
2007-09-05 07:10:00,2.4349,2.4359,2.4346,2.4352,1006699999.0
2007-09-05 07:15:00,2.4354,2.436,2.4353,2.4356,474099998.0
2007-09-05 07:20:00,2.4356,2.4359,2.4349,2.435,397300000.0
2007-09-05 07:25:00,2.435,2.4355,2.43482,2.4351,563300000.0
2007-09-05 07:30:00,2.4351,2.4358,2.435,2.4351,608600000.0
2007-09-05 07:35:00,2.4351,2.4357,2.4345,2.4347,1002800000.0
2007-09-05 07:40:00,2.4346,2.4361,2.4346,2.4361,792000000.0
2007-09-05 07:45:00,2.436,2.4364,2.4354,2.4362,636599999.0
2007-09-05 07:50:00,2.4362,2.4362,2.4348,2.435,984600000.0
2007-09-05 07:55:00,2.4351,2.4357,2.4348,2.4349,941600001.0
2007-09-05 08:00:00,2.43485,2.4355,2.4344,2.4345,1526200000.0
2007-09-05 08:05:00,2.4345,2.4348,2.4338,2.4338,790100000.0
2007-09-05 08:10:00,2.4336,2.4341,2.4328,2.4331,1228600000.0
2007-09-05 08:15:00,2.4329,2.4338,2.4325,2.4335,1618599999.0
2007-09-05 08:20:00,2.4331,2.43435,2.4331,2.43415,1221100000.0
2007-09-05 08:25:00,2.4342,2.4347,2.434,2.4341,918800000.0
2007-09-05 08:30:00,2.4341,2.43455,2.4324,2.4334,2531499995.0
2007-09-05 08:35:00,2.4334,2.4334,2.4316,2.4323,3463999993.0
2007-09-05 08:40:00,2.43225,2.4339,2.4319,2.4336,3456499996.0
2007-09-05 08:45:00,2.4335,2.4351,2.4334,2.43455,4032800000.0
2007-09-05 08:50:00,2.4346,2.43515,2.4341,2.4346,2140300003.0
2007-09-05 08:55:00,2.4346,2.4351,2.4343,2.4348,2614400004.0
2007-09-05 09:00:00,2.4348,2.4352,2.4327,2.4338,3081400003.0
2007-09-05 09:05:00,2.4338,2.4347,2.4332,2.4335,3132624998.0
2007-09-05 09:10:00,2.4335,2.4343,2.4331,2.4343,1654300000.0
2007-09-05 09:15:00,2.4342,2.4353,2.4338,2.4345,3081999997.0
2007-09-05 09:20:00,2.4345,2.4347,2.4336,2.4341,1809600001.0
2007-09-05 09:25:00,2.4341,2.4343,2.433,2.4332,1536325005.0
2007-09-05 09:30:00,2.4332,2.4333,2.4323,2.4326,2466462498.0
2007-09-05 09:35:00,2.4326,2.43315,2.431,2.4315,3442700000.0
2007-09-05 09:40:00,2.4315,2.432,2.4312,2.4314,2814599993.0
2007-09-05 09:45:00,2.4315,2.4318,2.4302,2.4303,4052699993.0
2007-09-05 09:50:00,2.4304,2.4322,2.4302,2.432,5259199991.0
2007-09-05 09:55:00,2.4318,2.4325,2.4316,2.4325,1980462499.0
2007-09-05 10:00:00,2.4324,2.4332,2.4318,2.4329,3425400002.0
2007-09-05 10:05:00,2.4329,2.4342,2.4329,2.4332,1841550000.0
2007-09-05 10:10:00,2.4332,2.4343,2.4331,2.4337,1687199999.0
2007-09-05 10:15:00,2.4337,2.4341,2.4332,2.4341,2056200001.0
2007-09-05 10:20:00,2.4341,2.435,2.4341,2.4345,1813000000.0
2007-09-05 10:25:00,2.4343,2.4356,2.4341,2.4341,3557299998.0
2007-09-05 10:30:00,2.4342,2.4353,2.4332,2.4346,4720300007.0
2007-09-05 10:35:00,2.4346,2.4352,2.4342,2.4348,3918100003.0
2007-09-05 10:40:00,2.4348,2.4353,2.4344,2.4351,2749300002.0
2007-09-05 10:45:00,2.4351,2.4353,2.4347,2.4352,3824099999.0
2007-09-05 10:50:00,2.4352,2.4356,2.4349,2.435,2136500001.0
2007-09-05 10:55:00,2.435,2.4354,2.4343,2.4347,2962900003.0
2007-09-05 11:00:00,2.4347,2.4358,2.4345,2.4357,2158700003.0
2007-09-05 11:05:00,2.4357,2.436,2.4353,2.4358,1432900000.0
2007-09-05 11:10:00,2.4357,2.436,2.4352,2.4358,4314699982.0
2007-09-05 11:15:00,2.4357,2.4357,2.4349,2.4352,4235999998.0
2007-09-05 11:20:00,2.4352,2.4361,2.4349,2.4353,3322299998.0
2007-09-05 11:25:00,2.4351,2.4359,2.435,2.4353,2198699999.0
2007-09-05 11:30:00,2.4353,2.4359,2.4346,2.4357,2717399999.0
2007-09-05 11:35:00,2.4357,2.4372,2.4357,2.437,2654199997.0
2007-09-05 11:40:00,2.4371,2.4379,2.4368,2.437,2698700001.0
2007-09-05 11:45:00,2.437,2.4375,2.4366,2.4372,3121300008.0
2007-09-05 11:50:00,2.4372,2.4381,2.4367,2.4369,3697999994.0
2007-09-05 11:55:00,2.4369,2.4377,2.4363,2.4363,3349199997.0
2007-09-05 12:00:00,2.4363,2.437,2.43575,2.43645,3570899992.0
2007-09-05 12:05:00,2.43655,2.4368,2.4361,2.4363,1880200000.0
2007-09-05 12:10:00,2.4363,2.43735,2.4361,2.43705,1358100001.0
2007-09-05 12:15:00,2.4371,2.4386,2.437,2.4382,2580400004.0
2007-09-05 12:20:00,2.4382,2.4385,2.4372,2.4375,1982000002.0
2007-09-05 12:25:00,2.4375,2.4379,2.4371,2.4372,1585300000.0
2007-09-05 12:30:00,2.4372,2.4375,2.4369,2.4372,2143100007.0
2007-09-05 12:35:00,2.4372,2.4373,2.4361,2.4368,2683299996.0
2007-09-05 12:40:00,2.4367,2.4382,2.4366,2.4379,2201800000.0
2007-09-05 12:45:00,2.4379,2.438,2.4353,2.4355,3049799998.0
2007-09-05 12:50:00,2.4355,2.4362,2.4351,2.43555,1910799999.0
2007-09-05 12:55:00,2.4356,2.4366,2.43555,2.43625,2011600002.0
2007-09-05 13:00:00,2.43625,2.4365,2.4354,2.436,2216599999.0
2007-09-05 13:05:00,2.436,2.4361,2.4349,2.4358,2167100000.0
2007-09-05 13:10:00,2.4358,2.4364,2.4351,2.4362,2521899999.0
2007-09-05 13:15:00,2.4362,2.4371,2.436,2.43685,1354499999.0
2007-09-05 13:20:00,2.43685,2.4375,2.43675,2.4368,759800000.0
2007-09-05 13:25:00,2.4368,2.4371,2.43655,2.43665,996499999.0
2007-09-05 13:30:00,2.43665,2.43685,2.4361,2.43665,1347399994.0
2007-09-05 13:35:00,2.4367,2.4369,2.4355,2.4355,1776899998.0
2007-09-05 13:40:00,2.4355,2.4359,2.4352,2.4358,1670800003.0
2007-09-05 13:45:00,2.4358,2.4361,2.4355,2.4356,1745400009.0
2007-09-05 13:50:00,2.4356,2.4361,2.4354,2.4359,1391500004.0
2007-09-05 13:55:00,2.4359,2.4359,2.4351,2.4352,849600000.0
2007-09-05 14:00:00,2.4351,2.4357,2.4345,2.43535,2817599996.0
2007-09-05 14:05:00,2.43535,2.43575,2.435,2.43525,2791100000.0
2007-09-05 14:10:00,2.43525,2.4361,2.4346,2.4348,2554000000.0
2007-09-05 14:15:00,2.4347,2.4367,2.4337,2.4366,6028499999.0
2007-09-05 14:20:00,2.4365,2.4366,2.4359,2.43655,4356100002.0
2007-09-05 14:25:00,2.4366,2.4367,2.436,2.4364,1927399991.0
2007-09-05 14:30:00,2.4364,2.4368,2.4355,2.4358,1661999999.0
2007-09-05 14:35:00,2.4358,2.4364,2.4357,2.4359,2063099999.0
2007-09-05 14:40:00,2.4359,2.43605,2.4354,2.4357,1998099999.0
2007-09-05 14:45:00,2.4357,2.4365,2.4354,2.4363,2325499997.0
2007-09-05 14:50:00,2.4363,2.4369,2.4355,2.4367,2232200003.0
2007-09-05 14:55:00,2.4367,2.4378,2.4364,2.4378,3481000003.0
2007-09-05 15:00:00,2.4377,2.4379,2.4372,2.4375,3471000008.0
2007-09-05 15:05:00,2.4375,2.4381,2.4374,2.4375,1369699996.0
2007-09-05 15:10:00,2.43745,2.4388,2.43725,2.4382,4581500002.0
2007-09-05 15:15:00,2.43815,2.4387,2.4379,2.4381,2837400003.0
2007-09-05 15:20:00,2.4381,2.4385,2.4376,2.4382,5183099999.0
2007-09-05 15:25:00,2.4382,2.43865,2.438,2.438,5269599989.0
2007-09-05 15:30:00,2.438,2.4385,2.4368,2.4374,7116799993.0
2007-09-05 15:35:00,2.4373,2.4386,2.4369,2.4379,3926500002.0
2007-09-05 15:40:00,2.4381,2.4384,2.4373,2.4378,2625299993.0
2007-09-05 15:45:00,2.4379,2.4385,2.4373,2.438,2886099991.0
2007-09-05 15:50:00,2.438,2.4385,2.43775,2.4381,3147400001.0
2007-09-05 15:55:00,2.43805,2.4384,2.4371,2.4375,2994299999.0
2007-09-05 16:00:00,2.4375,2.4386,2.4356,2.4362,5928000005.0
2007-09-05 16:05:00,2.4363,2.437,2.4319,2.4333,6073800007.0
2007-09-05 16:10:00,2.4334,2.4335,2.4299,2.43145,4790699999.0
2007-09-05 16:15:00,2.43145,2.4315,2.4293,2.43105,5254899995.0
2007-09-05 16:20:00,2.43105,2.4323,2.4307,2.4323,5774199999.0
2007-09-05 16:25:00,2.4322,2.4328,2.43095,2.4315,5625300000.0
2007-09-05 16:30:00,2.4315,2.4318,2.43095,2.4315,3008699999.0
2007-09-05 16:35:00,2.4315,2.4324,2.4305,2.4321,4308500000.0
2007-09-05 16:40:00,2.4321,2.433,2.4319,2.4326,3647199998.0
2007-09-05 16:45:00,2.4325,2.4338,2.4322,2.43295,2604699997.0
2007-09-05 16:50:00,2.433,2.4332,2.4322,2.43265,3305299995.0
2007-09-05 16:55:00,2.43265,2.4352,2.4323,2.4352,2778200007.0
2007-09-05 17:00:00,2.4352,2.4355,2.434,2.4346,4455400003.0
2007-09-05 17:05:00,2.4345,2.4346,2.4328,2.4339,4173100011.0
2007-09-05 17:10:00,2.43385,2.43395,2.4329,2.4334,3618799999.0
2007-09-05 17:15:00,2.4334,2.434,2.4331,2.4336,1831300000.0
2007-09-05 17:20:00,2.4336,2.4348,2.4336,2.4339,2366600001.0
2007-09-05 17:25:00,2.4341,2.4343,2.4333,2.4335,2269699999.0
2007-09-05 17:30:00,2.4336,2.4338,2.4329,2.4333,1918700002.0
2007-09-05 17:35:00,2.4333,2.4333,2.4315,2.4317,3846500001.0
2007-09-05 17:40:00,2.4317,2.4323,2.4312,2.4317,3595799999.0
2007-09-05 17:45:00,2.4317,2.4323,2.4305,2.4311,3261500001.0
2007-09-05 17:50:00,2.4311,2.4312,2.4301,2.4309,2755699997.0
2007-09-05 17:55:00,2.4309,2.4316,2.4309,2.4315,1699700000.0
2007-09-05 18:00:00,2.4315,2.4325,2.4313,2.432,2308499994.0
2007-09-05 18:05:00,2.4321,2.4328,2.432,2.4323,1425000001.0
2007-09-05 18:10:00,2.4323,2.4338,2.4321,2.4335,1805199999.0
2007-09-05 18:15:00,2.4334,2.4336,2.4327,2.4331,3155600003.0
2007-09-05 18:20:00,2.4331,2.4349,2.4328,2.434,3394600002.0
2007-09-05 18:25:00,2.434,2.4348,2.4336,2.4343,2154100002.0
2007-09-05 18:30:00,2.4343,2.4344,2.4329,2.4335,1749399997.0
2007-09-05 18:35:00,2.4335,2.43355,2.4329,2.433,1123700000.0
2007-09-05 18:40:00,2.4331,2.4333,2.4322,2.4326,767800000.0
2007-09-05 18:45:00,2.4326,2.4331,2.4322,2.4322,1189100000.0
2007-09-05 18:50:00,2.4322,2.4326,2.4321,2.4322,757500000.0
2007-09-05 18:55:00,2.43225,2.4327,2.4319,2.4322,1125100000.0
2007-09-05 19:00:00,2.4322,2.4326,2.4317,2.4324,1439300001.0
2007-09-05 19:05:00,2.4324,2.43295,2.4324,2.4329,719100000.0
2007-09-05 19:10:00,2.43295,2.4335,2.4324,2.4324,707500000.0
2007-09-05 19:15:00,2.4324,2.4327,2.4324,2.4327,331800000.0
2007-09-05 19:20:00,2.4327,2.4328,2.4312,2.4312,1166600006.0
2007-09-05 19:25:00,2.4312,2.432,2.4311,2.4317,987700000.0
2007-09-05 19:30:00,2.4317,2.4318,2.4313,2.4313,677900000.0
2007-09-05 19:35:00,2.4313,2.43145,2.43125,2.4313,179300000.0
2007-09-05 19:40:00,2.4313,2.43145,2.4312,2.4314,460599996.0
2007-09-05 19:45:00,2.4314,2.432,2.4314,2.4316,549700000.0
2007-09-05 19:50:00,2.4316,2.4316,2.4313,2.43145,179800000.0
2007-09-05 19:55:00,2.43145,2.4321,2.43135,2.4319,1134300001.0
2007-09-05 20:00:00,2.4319,2.4328,2.4307,2.431,1806100000.0
2007-09-05 20:05:00,2.431,2.4312,2.4302,2.431,1968499988.0
2007-09-05 20:10:00,2.431,2.4319,2.4307,2.4317,1350800001.0
2007-09-05 20:15:00,2.4317,2.4322,2.4313,2.43185,835000002.0
2007-09-05 20:20:00,2.43185,2.4321,2.43165,2.43175,731799998.0
2007-09-05 20:25:00,2.43175,2.4323,2.43175,2.4321,974800000.0
2007-09-05 20:30:00,2.4321,2.43265,2.4319,2.4319,1286100005.0
2007-09-05 20:35:00,2.4319,2.43325,2.43175,2.43325,638900000.0
2007-09-05 20:40:00,2.43325,2.43335,2.43175,2.4328,2113799996.0
2007-09-05 20:45:00,2.4328,2.4328,2.4323,2.4327,1388199998.0
2007-09-05 20:50:00,2.4327,2.433,2.4322,2.4325,1680400001.0
2007-09-05 20:55:00,2.4325,2.4326,2.43165,2.4326,1348500000.0
2007-09-05 21:00:00,2.4325,2.4326,2.43175,2.4326,1038600001.0
2007-09-05 21:05:00,2.4326,2.4326,2.4319,2.4323,1169800000.0
2007-09-05 21:10:00,2.4323,2.4323,2.4316,2.4316,767099999.0
2007-09-05 21:15:00,2.4316,2.4319,2.431,2.43135,1425300000.0
2007-09-05 21:20:00,2.4314,2.4315,2.4311,2.4313,585700000.0
2007-09-05 21:25:00,2.4313,2.4315,2.4312,2.4314,700600000.0
2007-09-05 21:30:00,2.4314,2.4318,2.43125,2.4314,1403400000.0
2007-09-05 21:35:00,2.4314,2.4316,2.431,2.4316,488100002.0
2007-09-05 21:40:00,2.4314,2.4314,2.4307,2.431,519600000.0
2007-09-05 21:45:00,2.431,2.4322,2.4306,2.4321,1057400000.0
2007-09-05 21:50:00,2.4321,2.4328,2.4319,2.4324,833400000.0
2007-09-05 21:55:00,2.4324,2.43255,2.432,2.43205,637500000.0
2007-09-05 22:00:00,2.43205,2.4325,2.432,2.4325,893800000.0
2007-09-05 22:05:00,2.4325,2.4325,2.43225,2.4324,405300001.0
2007-09-05 22:10:00,2.4324,2.4325,2.4321,2.4322,685800003.0
2007-09-05 22:15:00,2.4322,2.4326,2.43155,2.4322,737300000.0
2007-09-05 22:20:00,2.4322,2.4325,2.4318,2.432,608300000.0
2007-09-05 22:25:00,2.432,2.4326,2.4318,2.4326,381400000.0
2007-09-05 22:30:00,2.4326,2.4326,2.4319,2.4319,520500000.0
2007-09-05 22:35:00,2.4319,2.4322,2.4318,2.4322,404800000.0
2007-09-05 22:40:00,2.432,2.4325,2.4318,2.43205,626900000.0
2007-09-05 22:45:00,2.4321,2.43225,2.4316,2.43185,538700000.0
2007-09-05 22:50:00,2.43185,2.43205,2.4314,2.4316,222200000.0
2007-09-05 22:55:00,2.4317,2.433,2.4315,2.4316,1075900000.0
2007-09-05 23:00:00,2.4315,2.4322,2.4315,2.4318,409500000.0
2007-09-05 23:05:00,2.4316,2.4324,2.4316,2.4324,328800000.0
2007-09-05 23:10:00,2.4324,2.4327,2.4321,2.4321,701300000.0
2007-09-05 23:15:00,2.4321,2.4327,2.432,2.4322,481600000.0
2007-09-05 23:20:00,2.4322,2.4323,2.43165,2.432,630200000.0
2007-09-05 23:25:00,2.43205,2.43255,2.4315,2.43205,302400000.0
2007-09-05 23:30:00,2.4321,2.4324,2.43175,2.43215,325700000.0
2007-09-05 23:35:00,2.4321,2.4329,2.4316,2.4328,321400000.0
2007-09-05 23:40:00,2.4328,2.4328,2.43195,2.43235,432600000.0
2007-09-05 23:45:00,2.4323,2.43265,2.43165,2.4325,598400000.0
2007-09-05 23:50:00,2.43255,2.4328,2.43195,2.4322,1012900000.0
2007-09-05 23:55:00,2.4323,2.4325,2.432,2.432,330600000.0
2007-09-06 00:00:00,2.43205,2.4322,2.4319,2.43195,98400000.0
2007-09-06 00:05:00,2.4321,2.43245,2.4317,2.43195,402500000.0
2007-09-06 00:10:00,2.43195,2.4321,2.4317,2.4318,196300000.0
2007-09-06 00:15:00,2.4318,2.432,2.4311,2.4315,267500000.0
2007-09-06 00:20:00,2.4315,2.432,2.4313,2.43195,629099999.0
2007-09-06 00:25:00,2.43195,2.432,2.43175,2.43185,162600000.0
2007-09-06 00:30:00,2.43185,2.43195,2.43115,2.43175,297700000.0
2007-09-06 00:35:00,2.4318,2.43185,2.43165,2.4317,206900000.0
2007-09-06 00:40:00,2.4317,2.43185,2.43085,2.4315,559100000.0
2007-09-06 00:45:00,2.4315,2.4324,2.4312,2.4324,221000000.0
2007-09-06 00:50:00,2.4324,2.433,2.4322,2.43265,196400000.0
2007-09-06 00:55:00,2.43265,2.4327,2.4315,2.4317,188800000.0
2007-09-06 01:00:00,2.4317,2.43215,2.43155,2.4319,147800000.0
2007-09-06 01:05:00,2.432,2.4321,2.4317,2.43195,147100000.0
2007-09-06 01:10:00,2.4319,2.4323,2.4315,2.4319,425300000.0
2007-09-06 01:15:00,2.43195,2.4323,2.4315,2.4316,296200000.0
2007-09-06 01:20:00,2.4319,2.4319,2.431,2.4312,352000000.0
2007-09-06 01:25:00,2.4312,2.4313,2.4302,2.4308,1369399998.0
2007-09-06 01:30:00,2.4308,2.4309,2.4297,2.4304,1277400000.0
2007-09-06 01:35:00,2.4304,2.431,2.43015,2.4307,781900000.0
2007-09-06 01:40:00,2.4307,2.4314,2.4302,2.4309,509600000.0
2007-09-06 01:45:00,2.4308,2.4313,2.4303,2.43085,893300000.0
2007-09-06 01:50:00,2.4308,2.4312,2.43,2.4307,752600000.0
2007-09-06 01:55:00,2.4308,2.431,2.4306,2.4308,755000000.0
2007-09-06 02:00:00,2.4308,2.431,2.43035,2.431,432500000.0
2007-09-06 02:05:00,2.4309,2.4312,2.4308,2.4312,209600000.0
2007-09-06 02:10:00,2.4312,2.4318,2.4312,2.4316,176000000.0
2007-09-06 02:15:00,2.4316,2.4332,2.4313,2.4329,868600000.0
2007-09-06 02:20:00,2.433,2.4332,2.432,2.4323,787400000.0
2007-09-06 02:25:00,2.4323,2.4324,2.4318,2.4324,740000000.0
2007-09-06 02:30:00,2.4324,2.4325,2.4315,2.4317,697300000.0
2007-09-06 02:35:00,2.43165,2.4322,2.4314,2.4321,1194399999.0
2007-09-06 02:40:00,2.4321,2.4321,2.4315,2.4319,508400000.0
2007-09-06 02:45:00,2.4319,2.43205,2.4315,2.43205,449400000.0
2007-09-06 02:50:00,2.432,2.4321,2.4315,2.4319,774900000.0
2007-09-06 02:55:00,2.4319,2.4323,2.4317,2.4323,509400000.0
2007-09-06 03:00:00,2.4323,2.4323,2.4316,2.4318,465600000.0
2007-09-06 03:05:00,2.4319,2.432,2.4315,2.4316,965900000.0
2007-09-06 03:10:00,2.4316,2.4317,2.4311,2.4314,544300000.0
2007-09-06 03:15:00,2.4314,2.4314,2.431,2.4312,425000000.0
2007-09-06 03:20:00,2.4313,2.4316,2.43115,2.4314,232000000.0
2007-09-06 03:25:00,2.4314,2.4316,2.43125,2.4313,338400000.0
2007-09-06 03:30:00,2.4313,2.432,2.4312,2.4319,951000000.0
2007-09-06 03:35:00,2.4319,2.433,2.4317,2.4326,718700002.0
2007-09-06 03:40:00,2.4329,2.433,2.4322,2.4323,592400000.0
2007-09-06 03:45:00,2.4323,2.4325,2.4321,2.4322,225800000.0
2007-09-06 03:50:00,2.4322,2.4326,2.432,2.4324,626600000.0
2007-09-06 03:55:00,2.4324,2.4326,2.4322,2.4325,378800000.0
2007-09-06 04:00:00,2.4325,2.4329,2.4323,2.4329,479600000.0
2007-09-06 04:05:00,2.4329,2.4339,2.4327,2.4336,1698300000.0
2007-09-06 04:10:00,2.4333,2.4336,2.4326,2.4334,826500000.0
2007-09-06 04:15:00,2.4334,2.4342,2.4332,2.43385,808900000.0
2007-09-06 04:20:00,2.4335,2.4339,2.433,2.4337,721700000.0
2007-09-06 04:25:00,2.4337,2.4338,2.43261,2.43283,671800000.0
2007-09-06 04:30:00,2.4334,2.4335,2.43305,2.4333,216500000.0
2007-09-06 04:35:00,2.4333,2.4336,2.433,2.4336,554000000.0
2007-09-06 04:40:00,2.4336,2.4337,2.4332,2.4334,460500000.0
2007-09-06 04:45:00,2.4334,2.4343,2.4333,2.43415,664300000.0
2007-09-06 04:50:00,2.43415,2.4344,2.4337,2.4339,561500000.0
2007-09-06 04:55:00,2.4339,2.4342,2.4335,2.4335,554500000.0
2007-09-06 05:00:00,2.4335,2.43395,2.43345,2.4338,321600000.0
2007-09-06 05:05:00,2.4338,2.4338,2.4336,2.4338,275400000.0
2007-09-06 05:10:00,2.4338,2.43415,2.4336,2.4337,516500000.0
2007-09-06 05:15:00,2.4338,2.4346,2.4336,2.4338,668900000.0
2007-09-06 05:20:00,2.4338,2.4348,2.4338,2.4344,1213500001.0
2007-09-06 05:25:00,2.43445,2.4346,2.4339,2.4343,549700000.0
2007-09-06 05:30:00,2.4341,2.4345,2.4338,2.4342,689500002.0
2007-09-06 05:35:00,2.4341,2.4344,2.4339,2.434,513000003.0
2007-09-06 05:40:00,2.434,2.4345,2.434,2.4344,281200000.0
2007-09-06 05:45:00,2.4343,2.4351,2.4341,2.4344,773100000.0
2007-09-06 05:50:00,2.4348,2.435,2.434,2.4345,695700000.0
2007-09-06 05:55:00,2.4345,2.43465,2.43398,2.43435,342500000.0
2007-09-06 06:00:00,2.4343,2.4346,2.434,2.43455,182900000.0
2007-09-06 06:05:00,2.4346,2.4348,2.43408,2.4348,332000000.0
2007-09-06 06:10:00,2.4348,2.4348,2.4344,2.4345,251000000.0
2007-09-06 06:15:00,2.43393,2.4354,2.43384,2.4352,791900000.0
2007-09-06 06:20:00,2.4353,2.4356,2.4347,2.4354,975600000.0
2007-09-06 06:25:00,2.4354,2.4357,2.4352,2.4357,632800000.0
2007-09-06 06:30:00,2.4356,2.4361,2.4353,2.4353,704300000.0
2007-09-06 06:35:00,2.4353,2.4357,2.435,2.4355,962000002.0
2007-09-06 06:40:00,2.4355,2.4356,2.4352,2.4354,553700000.0
2007-09-06 06:45:00,2.4353,2.4356,2.4352,2.4353,491600000.0
2007-09-06 06:50:00,2.4353,2.4355,2.435,2.435,327200000.0
2007-09-06 06:55:00,2.435,2.4353,2.4346,2.4349,352400000.0
2007-09-06 07:00:00,2.4349,2.4355,2.4345,2.4353,556800000.0
2007-09-06 07:05:00,2.4353,2.4354,2.4341,2.4351,744600000.0
2007-09-06 07:10:00,2.4352,2.4356,2.435,2.4356,282000000.0
2007-09-06 07:15:00,2.4356,2.4366,2.4354,2.4356,924500000.0
2007-09-06 07:20:00,2.4356,2.4356,2.4347,2.4353,855799999.0
2007-09-06 07:25:00,2.4353,2.4353,2.4338,2.4342,1414300000.0
2007-09-06 07:30:00,2.4342,2.4346,2.4333,2.4344,1619000000.0
2007-09-06 07:35:00,2.4345,2.4353,2.43425,2.4351,668400000.0
2007-09-06 07:40:00,2.4352,2.4358,2.4349,2.4351,920500002.0
2007-09-06 07:45:00,2.4351,2.4351,2.4342,2.4346,1629800001.0
2007-09-06 07:50:00,2.4346,2.4358,2.43405,2.4354,1561600000.0
2007-09-06 07:55:00,2.4354,2.4357,2.4348,2.43565,828400000.0
2007-09-06 08:00:00,2.4357,2.4357,2.4347,2.435,1126100000.0
2007-09-06 08:05:00,2.43535,2.4355,2.4345,2.4352,1074300000.0
2007-09-06 08:10:00,2.4352,2.4353,2.4344,2.4349,452700000.0
2007-09-06 08:15:00,2.4349,2.4355,2.4342,2.4353,769000000.0
2007-09-06 08:20:00,2.4353,2.4376,2.4352,2.4372,1176300000.0
2007-09-06 08:25:00,2.4373,2.4374,2.43565,2.4362,951400001.0
2007-09-06 08:30:00,2.4362,2.4367,2.4355,2.4363,3124099998.0
2007-09-06 08:35:00,2.4363,2.4373,2.4357,2.4369,3537900005.0
2007-09-06 08:40:00,2.437,2.4375,2.4355,2.4357,2698800001.0
2007-09-06 08:45:00,2.4357,2.4359,2.4346,2.4349,2878500001.0
2007-09-06 08:50:00,2.435,2.4385,2.4349,2.4368,3522500005.0
2007-09-06 08:55:00,2.437,2.4377,2.4366,2.4371,1787000003.0
2007-09-06 09:00:00,2.4371,2.4381,2.4365,2.4381,2921362502.0
2007-09-06 09:05:00,2.4381,2.4381,2.4369,2.4374,3169200007.0
2007-09-06 09:10:00,2.4375,2.4378,2.4372,2.4377,1686899997.0
2007-09-06 09:15:00,2.4377,2.4384,2.4371,2.4383,2607300002.0
2007-09-06 09:20:00,2.4385,2.4391,2.4375,2.4387,3110699999.0
2007-09-06 09:25:00,2.4384,2.4405,2.4382,2.4394,3140300002.0
2007-09-06 09:30:00,2.4394,2.441,2.4394,2.4405,3905199990.0
2007-09-06 09:35:00,2.4405,2.4412,2.4398,2.4402,4163399996.0
2007-09-06 09:40:00,2.4402,2.44065,2.4399,2.44045,2422499999.0
2007-09-06 09:45:00,2.44045,2.44045,2.4393,2.4398,1718000000.0
2007-09-06 09:50:00,2.4397,2.4397,2.4388,2.4392,3104300002.0
2007-09-06 09:55:00,2.43925,2.4393,2.4384,2.4387,2791599993.0
2007-09-06 10:00:00,2.4387,2.43885,2.438,2.43805,2555199998.0
2007-09-06 10:05:00,2.43805,2.4381,2.4365,2.4372,3426500001.0
2007-09-06 10:10:00,2.4372,2.439,2.4372,2.4386,2506600000.0
2007-09-06 10:15:00,2.4388,2.4395,2.4383,2.4391,3092400016.0
2007-09-06 10:20:00,2.4391,2.4398,2.4381,2.4383,3425200000.0
2007-09-06 10:25:00,2.43835,2.4388,2.4379,2.4382,2518900002.0
2007-09-06 10:30:00,2.4381,2.4385,2.4347,2.4383,2927100004.0
2007-09-06 10:35:00,2.4383,2.4385,2.4375,2.438,2366899997.0
2007-09-06 10:40:00,2.438,2.4384,2.4378,2.4384,2362600004.0
2007-09-06 10:45:00,2.4384,2.4391,2.4374,2.4376,2807299997.0
2007-09-06 10:50:00,2.4376,2.4391,2.4373,2.4379,4453899997.0
2007-09-06 10:55:00,2.4379,2.4385,2.4377,2.4383,3152599997.0
2007-09-06 11:00:00,2.4384,2.4394,2.438,2.4384,2349500002.0
2007-09-06 11:05:00,2.4384,2.4393,2.4378,2.438,3345599997.0
2007-09-06 11:10:00,2.4378,2.4384,2.43775,2.43815,2828500004.0
2007-09-06 11:15:00,2.4382,2.4385,2.4373,2.4379,2844300001.0
2007-09-06 11:20:00,2.4379,2.4383,2.4373,2.438,2451000001.0
2007-09-06 11:25:00,2.438,2.4398,2.4378,2.43935,2873699992.0
2007-09-06 11:30:00,2.43935,2.44,2.4388,2.43885,2706900001.0
2007-09-06 11:35:00,2.43885,2.43885,2.4378,2.4386,2562400000.0
2007-09-06 11:40:00,2.4386,2.4392,2.4383,2.43865,2670899995.0
2007-09-06 11:45:00,2.43865,2.4387,2.4368,2.4372,3334300001.0
2007-09-06 11:50:00,2.4371,2.43775,2.43665,2.4374,2829199997.0
2007-09-06 11:55:00,2.43745,2.4379,2.4363,2.43705,3394200011.0
2007-09-06 12:00:00,2.43705,2.4374,2.4362,2.4362,2780800002.0
2007-09-06 12:05:00,2.4362,2.4365,2.4356,2.4362,3317499999.0
2007-09-06 12:10:00,2.4361,2.4371,2.4358,2.4365,3484800002.0
2007-09-06 12:15:00,2.4365,2.4369,2.4361,2.4362,2891300006.0
2007-09-06 12:20:00,2.4361,2.4373,2.4361,2.43705,2577599998.0
2007-09-06 12:25:00,2.43705,2.43705,2.4355,2.436,2288399995.0
2007-09-06 12:30:00,2.43595,2.4364,2.4356,2.436,3128199990.0
2007-09-06 12:35:00,2.436,2.4365,2.4355,2.43575,1746599998.0
2007-09-06 12:40:00,2.43565,2.4362,2.4352,2.4355,2790300001.0
2007-09-06 12:45:00,2.4355,2.4355,2.43355,2.4338,2527399999.0
2007-09-06 12:50:00,2.4338,2.4339,2.4324,2.4327,3207400000.0
2007-09-06 12:55:00,2.4327,2.4336,2.4319,2.4332,3581899996.0
2007-09-06 13:00:00,2.433,2.43355,2.4299,2.4312,4649699999.0
2007-09-06 13:05:00,2.4312,2.43265,2.4312,2.432,3792600003.0
2007-09-06 13:10:00,2.4319,2.4325,2.4301,2.4304,3997500012.0
2007-09-06 13:15:00,2.4303,2.4308,2.4294,2.4297,3949500003.0
2007-09-06 13:20:00,2.4297,2.43045,2.4284,2.4287,4407800006.0
2007-09-06 13:25:00,2.4289,2.4301,2.428,2.4291,4377399996.0
2007-09-06 13:30:00,2.429,2.42965,2.4288,2.4292,2321799998.0
2007-09-06 13:35:00,2.42925,2.4296,2.429,2.4294,945000003.0
2007-09-06 13:40:00,2.4294,2.42965,2.4284,2.4286,1787799999.0
2007-09-06 13:45:00,2.4286,2.4297,2.4275,2.4275,2448700005.0
2007-09-06 13:50:00,2.4275,2.4286,2.4272,2.4278,4437200001.0
2007-09-06 13:55:00,2.4279,2.42805,2.4246,2.42695,3923600003.0
2007-09-06 14:00:00,2.42695,2.427,2.426,2.4262,2700700004.0
2007-09-06 14:05:00,2.426,2.4262,2.425,2.4256,2412699999.0
2007-09-06 14:10:00,2.4256,2.4261,2.4244,2.4252,2164999999.0
2007-09-06 14:15:00,2.4252,2.4266,2.4251,2.4264,3480199998.0
2007-09-06 14:20:00,2.4264,2.42685,2.425,2.4265,2780400006.0
2007-09-06 14:25:00,2.4265,2.4282,2.4264,2.4273,2928200000.0
2007-09-06 14:30:00,2.4273,2.4285,2.4248,2.4281,4336799994.0
2007-09-06 14:35:00,2.4281,2.4283,2.4271,2.42735,5097300010.0
2007-09-06 14:40:00,2.42735,2.4283,2.42735,2.4281,5843200024.0
2007-09-06 14:45:00,2.4281,2.4284,2.4274,2.4276,5938200010.0
2007-09-06 14:50:00,2.4276,2.42785,2.42575,2.4261,4398000000.0
2007-09-06 14:55:00,2.4261,2.42765,2.4254,2.4273,5389800013.0
2007-09-06 15:00:00,2.4272,2.4285,2.427,2.4283,4897999998.0
2007-09-06 15:05:00,2.42825,2.4284,2.4272,2.42805,4775099996.0
2007-09-06 15:10:00,2.428,2.42875,2.42795,2.42835,2871000001.0
2007-09-06 15:15:00,2.42835,2.4285,2.42705,2.4274,3666799991.0
2007-09-06 15:20:00,2.4274,2.42835,2.4273,2.42795,4882900021.0
2007-09-06 15:25:00,2.428,2.42865,2.42745,2.42845,2644200004.0
2007-09-06 15:30:00,2.4285,2.4298,2.42825,2.4293,3727900003.0
2007-09-06 15:35:00,2.4293,2.42935,2.42825,2.4285,2167100004.0
2007-09-06 15:40:00,2.4284,2.43075,2.42815,2.43055,4505400003.0
2007-09-06 15:45:00,2.4305,2.4305,2.42895,2.4296,2666299999.0
2007-09-06 15:50:00,2.4296,2.43065,2.4288,2.429,4381600004.0
2007-09-06 15:55:00,2.4285,2.42875,2.4272,2.4275,4225399999.0
2007-09-06 16:00:00,2.4275,2.4293,2.4271,2.42835,3872199996.0
2007-09-06 16:05:00,2.42835,2.42835,2.42645,2.4265,3249999992.0
2007-09-06 16:10:00,2.4265,2.42785,2.4265,2.4269,2455999990.0
2007-09-06 16:15:00,2.4268,2.4269,2.4252,2.426,4867400003.0
2007-09-06 16:20:00,2.4261,2.4263,2.425,2.4261,3873400000.0
2007-09-06 16:25:00,2.4261,2.4271,2.4254,2.4266,2888600003.0
2007-09-06 16:30:00,2.4268,2.42705,2.4263,2.42665,2731099995.0
2007-09-06 16:35:00,2.4266,2.428,2.4266,2.4276,2799299998.0
2007-09-06 16:40:00,2.4277,2.42815,2.4274,2.42775,2366600003.0
2007-09-06 16:45:00,2.4278,2.42795,2.4267,2.42675,1769400000.0
2007-09-06 16:50:00,2.4268,2.4284,2.4265,2.42825,2755199998.0
2007-09-06 16:55:00,2.42805,2.4286,2.427,2.4279,3768999997.0
2007-09-06 17:00:00,2.4279,2.42805,2.4264,2.4274,4800799997.0
2007-09-06 17:05:00,2.4274,2.4282,2.4265,2.42725,5333299992.0
2007-09-06 17:10:00,2.4273,2.4284,2.4273,2.4278,2454700002.0
2007-09-06 17:15:00,2.4278,2.4282,2.4273,2.42785,1379300003.0
2007-09-06 17:20:00,2.42785,2.4307,2.42785,2.4296,3922700000.0
2007-09-06 17:25:00,2.4296,2.4306,2.4295,2.4299,3005200000.0
2007-09-06 17:30:00,2.42975,2.432,2.4297,2.4315,3691499998.0
2007-09-06 17:35:00,2.4315,2.4315,2.4292,2.43045,2131399997.0
2007-09-06 17:40:00,2.4304,2.4316,2.4302,2.4312,1867700001.0
2007-09-06 17:45:00,2.4311,2.4318,2.4306,2.4316,2755999997.0
2007-09-06 17:50:00,2.4316,2.4322,2.4313,2.4313,1637500000.0
2007-09-06 17:55:00,2.4313,2.4315,2.42995,2.43055,1581100001.0
2007-09-06 18:00:00,2.4304,2.43055,2.43,2.4305,1008200000.0
2007-09-06 18:05:00,2.4305,2.43125,2.43,2.4311,1208899999.0
2007-09-06 18:10:00,2.4311,2.4315,2.4304,2.4314,619500000.0
2007-09-06 18:15:00,2.4314,2.4324,2.4314,2.4316,1759700002.0
2007-09-06 18:20:00,2.4316,2.432,2.4309,2.4312,1699800000.0
2007-09-06 18:25:00,2.4312,2.4325,2.431,2.4322,691700000.0
2007-09-06 18:30:00,2.4323,2.4323,2.4314,2.43155,559800000.0
2007-09-06 18:35:00,2.4317,2.43185,2.4312,2.4313,332700000.0
2007-09-06 18:40:00,2.4314,2.4314,2.4299,2.4299,1290499998.0
2007-09-06 18:45:00,2.4302,2.4307,2.4298,2.43015,1931200000.0
2007-09-06 18:50:00,2.43015,2.43085,2.42995,2.43035,1219700000.0
2007-09-06 18:55:00,2.4303,2.4307,2.43,2.4305,998600000.0
2007-09-06 19:00:00,2.4304,2.43155,2.4304,2.43145,1046300000.0
2007-09-06 19:05:00,2.4314,2.43155,2.4306,2.4308,1282400000.0
2007-09-06 19:10:00,2.4308,2.4311,2.42935,2.4298,1347300000.0
2007-09-06 19:15:00,2.4298,2.43005,2.4295,2.43005,749700000.0
2007-09-06 19:20:00,2.43005,2.4307,2.43,2.4307,575000000.0
2007-09-06 19:25:00,2.4307,2.43105,2.4307,2.4308,466600000.0
2007-09-06 19:30:00,2.43075,2.43095,2.43045,2.43085,667100000.0
2007-09-06 19:35:00,2.43085,2.431,2.4305,2.43075,1155999999.0
2007-09-06 19:40:00,2.4307,2.4312,2.4307,2.4311,441500000.0
2007-09-06 19:45:00,2.4311,2.43125,2.431,2.43115,252300000.0
2007-09-06 19:50:00,2.43115,2.43135,2.4304,2.43085,803500000.0
2007-09-06 19:55:00,2.43085,2.4313,2.43075,2.4313,488800000.0
2007-09-06 20:00:00,2.4313,2.43135,2.4305,2.4307,583100000.0
2007-09-06 20:05:00,2.4307,2.4309,2.4305,2.4306,396700000.0
2007-09-06 20:10:00,2.4307,2.43155,2.4306,2.43155,470600000.0
2007-09-06 20:15:00,2.43155,2.4316,2.43065,2.4316,287600000.0
2007-09-06 20:20:00,2.4315,2.4318,2.4315,2.43175,179500000.0
2007-09-06 20:25:00,2.43175,2.4322,2.43155,2.4316,279300000.0
2007-09-06 20:30:00,2.4316,2.43165,2.4304,2.431,616600000.0
2007-09-06 20:35:00,2.431,2.43125,2.4305,2.4312,656500000.0
2007-09-06 20:40:00,2.4312,2.4315,2.4305,2.4305,683400000.0
2007-09-06 20:45:00,2.4305,2.43085,2.4304,2.43055,663900000.0
2007-09-06 20:50:00,2.4306,2.4307,2.4303,2.4304,677400000.0
2007-09-06 20:55:00,2.4304,2.43125,2.4301,2.4303,1131700000.0
2007-09-06 21:00:00,2.4302,2.4308,2.4302,2.43045,514200002.0
2007-09-06 21:05:00,2.4304,2.4307,2.4301,2.4307,708200001.0
2007-09-06 21:10:00,2.4305,2.43065,2.43035,2.43035,246000000.0
2007-09-06 21:15:00,2.4304,2.4304,2.43015,2.43025,229600000.0
2007-09-06 21:20:00,2.4302,2.4304,2.4302,2.4303,159300000.0
2007-09-06 21:25:00,2.4303,2.43045,2.4301,2.43025,214800000.0
2007-09-06 21:30:00,2.4303,2.4309,2.43025,2.4306,379800000.0
2007-09-06 21:35:00,2.4306,2.43095,2.43045,2.43095,607200000.0
2007-09-06 21:40:00,2.431,2.4311,2.43021,2.4311,246800000.0
2007-09-06 21:45:00,2.4311,2.4314,2.4311,2.4313,156400000.0
2007-09-06 21:50:00,2.4313,2.4317,2.4311,2.4315,476900000.0
2007-09-06 21:55:00,2.4314,2.4322,2.4313,2.43145,619000000.0
2007-09-06 22:00:00,2.43145,2.4318,2.4312,2.4313,548300000.0
2007-09-06 22:05:00,2.4313,2.43185,2.4309,2.4311,574500000.0
2007-09-06 22:10:00,2.43115,2.43125,2.4311,2.4311,123200000.0
2007-09-06 22:15:00,2.4311,2.43125,2.4309,2.43105,147600000.0
2007-09-06 22:20:00,2.4311,2.43135,2.4308,2.4312,194100000.0
2007-09-06 22:25:00,2.4312,2.43145,2.43085,2.43085,126400000.0
2007-09-06 22:30:00,2.4309,2.4312,2.4309,2.43105,126800000.0
2007-09-06 22:35:00,2.43105,2.4312,2.4308,2.4311,473100000.0
2007-09-06 22:40:00,2.4311,2.4315,2.43085,2.43115,542000000.0
2007-09-06 22:45:00,2.4311,2.43165,2.4311,2.4315,392900001.0
2007-09-06 22:50:00,2.4315,2.43175,2.43135,2.4314,138500000.0
2007-09-06 22:55:00,2.4314,2.4316,2.4306,2.4311,413200000.0
2007-09-06 23:00:00,2.4311,2.4319,2.4309,2.4317,87200000.0
2007-09-06 23:05:00,2.4319,2.432,2.4314,2.4318,65300000.0
2007-09-06 23:10:00,2.4317,2.4321,2.4314,2.4316,143200000.0
2007-09-06 23:15:00,2.43088,2.43165,2.43063,2.43126,283700000.0
2007-09-06 23:20:00,2.43112,2.4318,2.43104,2.4314,403499997.0
2007-09-06 23:25:00,2.43135,2.4314,2.43018,2.4311,172900000.0
2007-09-06 23:30:00,2.43105,2.4311,2.43045,2.43045,295200000.0
2007-09-06 23:35:00,2.4306,2.4308,2.42985,2.43005,148500000.0
2007-09-06 23:40:00,2.43,2.4309,2.4286,2.4294,553700000.0
2007-09-06 23:45:00,2.4294,2.4303,2.429,2.4291,362100000.0
2007-09-06 23:50:00,2.4291,2.4296,2.42905,2.4295,271800000.0
2007-09-06 23:55:00,2.4297,2.43025,2.4292,2.4292,322100000.0
2007-09-07 00:00:00,2.4292,2.42965,2.4291,2.42945,264800000.0
2007-09-07 00:05:00,2.4294,2.4304,2.4288,2.4301,262800000.0
2007-09-07 00:10:00,2.4301,2.4305,2.4293,2.42968,441000000.0
2007-09-07 00:15:00,2.4301,2.4305,2.42949,2.4298,325700000.0
2007-09-07 00:20:00,2.43055,2.43065,2.4296,2.42995,75600000.0
2007-09-07 00:25:00,2.42933,2.4303,2.4292,2.4301,764600000.0
2007-09-07 00:30:00,2.4301,2.4311,2.4301,2.43055,431900000.0
2007-09-07 00:35:00,2.4305,2.4311,2.4305,2.4305,593600000.0
2007-09-07 00:40:00,2.4305,2.4319,2.4305,2.4312,687000000.0
2007-09-07 00:45:00,2.4313,2.4319,2.4311,2.4316,661199999.0
2007-09-07 00:50:00,2.43165,2.4319,2.43155,2.43155,353700000.0
2007-09-07 00:55:00,2.43155,2.43185,2.4314,2.43145,655300000.0
2007-09-07 01:00:00,2.4315,2.4319,2.4306,2.4309,418500000.0
2007-09-07 01:05:00,2.431,2.4311,2.4304,2.4308,546999999.0
2007-09-07 01:10:00,2.431,2.432,2.43065,2.432,815999999.0
2007-09-07 01:15:00,2.432,2.4322,2.4308,2.431,770900000.0
2007-09-07 01:20:00,2.431,2.4311,2.4298,2.4305,791600000.0
2007-09-07 01:25:00,2.4307,2.4309,2.43045,2.4309,339800000.0
2007-09-07 01:30:00,2.4309,2.4312,2.4308,2.4311,404100000.0
2007-09-07 01:35:00,2.431,2.431,2.4302,2.4306,378900000.0
2007-09-07 01:40:00,2.4307,2.4307,2.4299,2.4301,419300000.0
2007-09-07 01:45:00,2.43,2.4304,2.4297,2.4299,415200000.0
2007-09-07 01:50:00,2.4299,2.4299,2.4294,2.4296,800800000.0
2007-09-07 01:55:00,2.4297,2.4297,2.4294,2.4294,486200000.0
2007-09-07 02:00:00,2.4293,2.43,2.429,2.4294,537100000.0
2007-09-07 02:05:00,2.4294,2.4299,2.42895,2.42905,645600000.0
2007-09-07 02:10:00,2.4291,2.4295,2.4287,2.4289,339600000.0
2007-09-07 02:15:00,2.4289,2.429,2.4285,2.4286,557800000.0
2007-09-07 02:20:00,2.429,2.4294,2.4287,2.4288,663000000.0
2007-09-07 02:25:00,2.4288,2.4291,2.4277,2.4281,1090700000.0
2007-09-07 02:30:00,2.4281,2.4284,2.4279,2.428,813800000.0
2007-09-07 02:35:00,2.428,2.4281,2.4268,2.4272,615300000.0
2007-09-07 02:40:00,2.4274,2.4274,2.4256,2.4261,1612099999.0
2007-09-07 02:45:00,2.4261,2.4274,2.4257,2.4268,1160100000.0
2007-09-07 02:50:00,2.4267,2.4274,2.4264,2.4266,1102400000.0
2007-09-07 02:55:00,2.4266,2.4272,2.42655,2.4269,936099999.0
2007-09-07 03:00:00,2.4269,2.4287,2.4268,2.4283,532900000.0
2007-09-07 03:05:00,2.4283,2.4284,2.4276,2.4281,391800000.0
2007-09-07 03:10:00,2.4281,2.4285,2.4279,2.4282,498599999.0
2007-09-07 03:15:00,2.4282,2.4284,2.427,2.4273,455800000.0
2007-09-07 03:20:00,2.4273,2.4277,2.4267,2.4271,388000000.0
2007-09-07 03:25:00,2.4271,2.4274,2.4265,2.4269,613500000.0
2007-09-07 03:30:00,2.4272,2.4281,2.4268,2.4273,1428700000.0
2007-09-07 03:35:00,2.4273,2.4278,2.4271,2.4274,907500008.0
2007-09-07 03:40:00,2.4274,2.4289,2.4274,2.4289,737100000.0
2007-09-07 03:45:00,2.4289,2.4293,2.4282,2.4286,894000000.0
2007-09-07 03:50:00,2.4286,2.4289,2.4283,2.4285,495900000.0
2007-09-07 03:55:00,2.4285,2.4285,2.427,2.4275,565400000.0
2007-09-07 04:00:00,2.4276,2.4283,2.4273,2.4279,661300000.0
2007-09-07 04:05:00,2.4279,2.4282,2.4273,2.42735,1207300000.0
2007-09-07 04:10:00,2.4274,2.4284,2.4273,2.4284,782899999.0
2007-09-07 04:15:00,2.4284,2.4286,2.4263,2.4273,1421000000.0
2007-09-07 04:20:00,2.4273,2.4277,2.4271,2.4275,559600000.0
2007-09-07 04:25:00,2.4274,2.4277,2.4268,2.4274,1121900000.0
2007-09-07 04:30:00,2.4274,2.4277,2.427,2.4275,749599999.0
2007-09-07 04:35:00,2.4275,2.428,2.4274,2.428,447200000.0
2007-09-07 04:40:00,2.42805,2.42815,2.4278,2.4281,182100000.0
2007-09-07 04:45:00,2.4282,2.4289,2.428,2.4281,448300000.0
2007-09-07 04:50:00,2.4281,2.4288,2.428,2.4284,1129399998.0
2007-09-07 04:55:00,2.4284,2.4289,2.4282,2.42885,250800000.0
2007-09-07 05:00:00,2.42885,2.4289,2.4283,2.4287,337600000.0
2007-09-07 05:05:00,2.4287,2.4288,2.4286,2.4288,133300000.0
2007-09-07 05:10:00,2.4288,2.4288,2.428,2.4285,641300000.0
2007-09-07 05:15:00,2.4285,2.4288,2.4282,2.4286,329300000.0
2007-09-07 05:20:00,2.4286,2.4288,2.4281,2.4285,407200000.0
2007-09-07 05:25:00,2.4286,2.4288,2.42782,2.4286,292200000.0
2007-09-07 05:30:00,2.4286,2.4287,2.4282,2.4284,314800000.0
2007-09-07 05:35:00,2.42792,2.4287,2.4279,2.4287,282900000.0
2007-09-07 05:40:00,2.4286,2.4292,2.4283,2.4286,299100000.0
2007-09-07 05:45:00,2.4286,2.4295,2.42855,2.4294,639900002.0
2007-09-07 05:50:00,2.4294,2.4298,2.4288,2.4292,1000300000.0
2007-09-07 05:55:00,2.4292,2.4294,2.4287,2.4291,978599999.0
2007-09-07 06:00:00,2.4291,2.42935,2.4287,2.42895,837600000.0
2007-09-07 06:05:00,2.4289,2.4292,2.4288,2.42895,372700000.0
2007-09-07 06:10:00,2.42895,2.42905,2.4287,2.429,241500000.0
2007-09-07 06:15:00,2.429,2.4298,2.4287,2.4294,431999999.0
2007-09-07 06:20:00,2.42945,2.4296,2.42925,2.4295,383900000.0
2007-09-07 06:25:00,2.4296,2.4298,2.4295,2.4298,269500000.0
2007-09-07 06:30:00,2.4299,2.4301,2.42928,2.4297,435900000.0
2007-09-07 06:35:00,2.4297,2.4299,2.4291,2.4297,762500000.0
2007-09-07 06:40:00,2.4297,2.4299,2.4291,2.4292,1658899999.0
2007-09-07 06:45:00,2.4292,2.4297,2.4289,2.429,679400000.0
2007-09-07 06:50:00,2.4292,2.4301,2.4288,2.4296,659100000.0
2007-09-07 06:55:00,2.4296,2.4301,2.4286,2.429,744400001.0
2007-09-07 07:00:00,2.4289,2.4296,2.4284,2.4291,587400000.0
2007-09-07 07:05:00,2.4291,2.4293,2.4287,2.429,817200001.0
2007-09-07 07:10:00,2.429,2.4292,2.42875,2.4292,605800000.0
2007-09-07 07:15:00,2.4292,2.4295,2.42865,2.4295,1039900002.0
2007-09-07 07:20:00,2.4295,2.4298,2.4282,2.4296,1390800000.0
2007-09-07 07:25:00,2.42955,2.42955,2.4286,2.42905,726600000.0
2007-09-07 07:30:00,2.429,2.42905,2.428,2.4284,631400000.0
2007-09-07 07:35:00,2.4284,2.4287,2.428,2.4281,485600001.0
2007-09-07 07:40:00,2.4281,2.4286,2.428,2.4282,793700000.0
2007-09-07 07:45:00,2.4285,2.4286,2.4281,2.4282,728500000.0
2007-09-07 07:50:00,2.4282,2.4284,2.428,2.4282,608300000.0
2007-09-07 07:55:00,2.4281,2.4284,2.4279,2.42815,586500001.0
2007-09-07 08:00:00,2.4281,2.4285,2.4278,2.428,1070900002.0
2007-09-07 08:05:00,2.428,2.4285,2.4279,2.4282,770300000.0
2007-09-07 08:10:00,2.4282,2.4287,2.4277,2.4282,788600000.0
2007-09-07 08:15:00,2.4282,2.4294,2.4281,2.42885,948699999.0
2007-09-07 08:20:00,2.4291,2.4292,2.4282,2.4286,872100000.0
2007-09-07 08:25:00,2.42835,2.4288,2.42795,2.4287,995900001.0
2007-09-07 08:30:00,2.4287,2.4288,2.4279,2.42835,969800000.0
2007-09-07 08:35:00,2.4283,2.42865,2.4279,2.42815,1109699998.0
2007-09-07 08:40:00,2.42815,2.4282,2.4274,2.4277,952800000.0
2007-09-07 08:45:00,2.4277,2.4281,2.4262,2.4266,3049500008.0
2007-09-07 08:50:00,2.4266,2.4272,2.4257,2.426,2569100008.0
2007-09-07 08:55:00,2.426,2.4267,2.4258,2.4267,3090400012.0
2007-09-07 09:00:00,2.4266,2.4269,2.42635,2.4266,1680800001.0
2007-09-07 09:05:00,2.4266,2.4267,2.4252,2.4252,3205700008.0
2007-09-07 09:10:00,2.4252,2.4253,2.4246,2.4247,2696899993.0
2007-09-07 09:15:00,2.4247,2.4251,2.423,2.4243,4732900009.0
2007-09-07 09:20:00,2.4243,2.425,2.42395,2.4243,3239000006.0
2007-09-07 09:25:00,2.4243,2.4243,2.4236,2.4239,1740400002.0
2007-09-07 09:30:00,2.4241,2.4255,2.4241,2.4251,970699999.0
2007-09-07 09:35:00,2.4251,2.42575,2.425,2.4256,1316000001.0
2007-09-07 09:40:00,2.4257,2.426,2.42535,2.42555,1931500001.0
2007-09-07 09:45:00,2.4256,2.4258,2.4245,2.425,2656799999.0
2007-09-07 09:50:00,2.425,2.4254,2.4242,2.4252,2708099995.0
2007-09-07 09:55:00,2.4252,2.4257,2.42465,2.4252,3009700000.0
2007-09-07 10:00:00,2.4252,2.4258,2.4248,2.4251,2388699997.0
2007-09-07 10:05:00,2.4251,2.426,2.4248,2.4256,2239999999.0
2007-09-07 10:10:00,2.4256,2.4258,2.4252,2.4256,2273799995.0
2007-09-07 10:15:00,2.4256,2.4256,2.42485,2.42485,652100000.0
2007-09-07 10:20:00,2.42485,2.4251,2.4243,2.4247,1980299995.0
2007-09-07 10:25:00,2.4247,2.4265,2.4244,2.4264,1909800002.0
2007-09-07 10:30:00,2.4263,2.4267,2.4248,2.4249,2936399994.0
2007-09-07 10:35:00,2.4249,2.4253,2.4244,2.42495,1617300001.0
2007-09-07 10:40:00,2.425,2.42555,2.4249,2.4254,1625899999.0
2007-09-07 10:45:00,2.4254,2.4258,2.4246,2.42505,2680199996.0
2007-09-07 10:50:00,2.42505,2.42505,2.4236,2.4237,3555500005.0
2007-09-07 10:55:00,2.4237,2.4241,2.4234,2.424,1852399996.0
2007-09-07 11:00:00,2.4239,2.4248,2.4239,2.4247,2637499999.0
2007-09-07 11:05:00,2.4247,2.4254,2.4247,2.4249,1187000001.0
2007-09-07 11:10:00,2.42495,2.4257,2.4248,2.4253,1341099993.0
2007-09-07 11:15:00,2.4255,2.4257,2.4243,2.4247,1560100000.0
2007-09-07 11:20:00,2.4246,2.4251,2.4243,2.4243,2052699996.0
2007-09-07 11:25:00,2.4243,2.4251,2.4242,2.4248,1676399998.0
2007-09-07 11:30:00,2.4248,2.4249,2.4241,2.42475,1002000000.0
2007-09-07 11:35:00,2.4248,2.425,2.4244,2.4248,1500599999.0
2007-09-07 11:40:00,2.4248,2.4249,2.4244,2.4247,1118199997.0
2007-09-07 11:45:00,2.4246,2.4253,2.4244,2.4253,1076199998.0
2007-09-07 11:50:00,2.4253,2.4258,2.4251,2.4255,1382499995.0
2007-09-07 11:55:00,2.4255,2.427,2.4252,2.4268,3386099992.0
2007-09-07 12:00:00,2.4267,2.4273,2.4259,2.427,4469199988.0
2007-09-07 12:05:00,2.427,2.4278,2.42685,2.427,2491899993.0
2007-09-07 12:10:00,2.427,2.4271,2.4261,2.4269,1869600001.0
2007-09-07 12:15:00,2.4271,2.428,2.4269,2.4277,1209899996.0
2007-09-07 12:20:00,2.4277,2.4283,2.4275,2.4282,1431700001.0
2007-09-07 12:25:00,2.4281,2.4282,2.4272,2.4276,2104399999.0
2007-09-07 12:30:00,2.42755,2.4295,2.4274,2.42925,2959299992.0
2007-09-07 12:35:00,2.4293,2.4293,2.4284,2.4289,2462399982.0
2007-09-07 12:40:00,2.4289,2.4289,2.4282,2.4287,2964100002.0
2007-09-07 12:45:00,2.4287,2.4294,2.4285,2.4292,2388099996.0
2007-09-07 12:50:00,2.4292,2.4297,2.42825,2.4285,2108799994.0
2007-09-07 12:55:00,2.4286,2.429,2.428,2.4288,3228799996.0
2007-09-07 13:00:00,2.4288,2.4289,2.4274,2.4277,5750399972.0
2007-09-07 13:05:00,2.4278,2.4284,2.4277,2.428,3580999997.0
2007-09-07 13:10:00,2.428,2.4283,2.4276,2.4278,2293699990.0
2007-09-07 13:15:00,2.4278,2.42815,2.4275,2.4277,2921799990.0
2007-09-07 13:20:00,2.4276,2.4281,2.4274,2.428,2125799998.0
2007-09-07 13:25:00,2.428,2.4283,2.4278,2.428,1726499995.0
2007-09-07 13:30:00,2.428,2.4282,2.4272,2.4274,1379000000.0
2007-09-07 13:35:00,2.4274,2.4274,2.4265,2.4265,449000000.0
2007-09-07 13:40:00,2.4265,2.42695,2.4263,2.42645,2999100004.0
2007-09-07 13:45:00,2.42645,2.42645,2.4258,2.4264,1249000000.0
2007-09-07 13:50:00,2.4264,2.4266,2.4261,2.4264,2050400002.0
2007-09-07 13:55:00,2.4264,2.427,2.4261,2.4264,2140199995.0
2007-09-07 14:00:00,2.4264,2.4273,2.4264,2.427,2409299997.0
2007-09-07 14:05:00,2.427,2.4276,2.4265,2.4267,3386400010.0
2007-09-07 14:10:00,2.4269,2.42735,2.4264,2.42655,2556000007.0
2007-09-07 14:15:00,2.42655,2.4267,2.4258,2.42625,1714599999.0
2007-09-07 14:20:00,2.4264,2.4273,2.4262,2.4262,4231199996.0
2007-09-07 14:25:00,2.4262,2.4273,2.4247,2.425,3464699997.0
2007-09-07 14:30:00,2.425,2.4256,2.417,2.4205,2943799997.0
2007-09-07 14:35:00,2.4205,2.421,2.419,2.4199,4054299997.0
2007-09-07 14:40:00,2.4199,2.4207,2.41765,2.4183,5987199995.0
2007-09-07 14:45:00,2.4183,2.4211,2.41595,2.421,7391899976.0
2007-09-07 14:50:00,2.421,2.421,2.4193,2.4204,5848099989.0
2007-09-07 14:55:00,2.4204,2.4211,2.4196,2.4202,7811000001.0
2007-09-07 15:00:00,2.4202,2.4203,2.4174,2.418,4301399994.0
2007-09-07 15:05:00,2.41805,2.4181,2.4159,2.4159,6126600007.0
2007-09-07 15:10:00,2.4159,2.4166,2.4148,2.4161,5851200002.0
2007-09-07 15:15:00,2.4161,2.4183,2.41585,2.4181,6860799994.0
2007-09-07 15:20:00,2.4181,2.4184,2.4165,2.4167,5851699997.0
2007-09-07 15:25:00,2.4167,2.4178,2.4158,2.4165,6518299993.0
2007-09-07 15:30:00,2.4165,2.417,2.4137,2.41535,6511100006.0
2007-09-07 15:35:00,2.41535,2.4156,2.4124,2.4126,6915699996.0
2007-09-07 15:40:00,2.4126,2.414,2.4123,2.4137,7690699999.0
2007-09-07 15:45:00,2.4137,2.4151,2.4135,2.415,4992299994.0
2007-09-07 15:50:00,2.41495,2.4153,2.4139,2.4142,4298399997.0
2007-09-07 15:55:00,2.4142,2.4151,2.4134,2.41355,4519799999.0
2007-09-07 16:00:00,2.41355,2.4145,2.41335,2.4143,4648199996.0
2007-09-07 16:05:00,2.4142,2.4145,2.4132,2.4136,5269600007.0
2007-09-07 16:10:00,2.4136,2.4136,2.41185,2.4131,4828400002.0
2007-09-07 16:15:00,2.4132,2.4134,2.4111,2.4117,6827200000.0
2007-09-07 16:20:00,2.4117,2.4121,2.4113,2.4117,4247299994.0
2007-09-07 16:25:00,2.4117,2.4121,2.4107,2.4113,4824000000.0
2007-09-07 16:30:00,2.4112,2.4114,2.4089,2.4096,5462299995.0
2007-09-07 16:35:00,2.4096,2.4099,2.4079,2.4088,4881299989.0
2007-09-07 16:40:00,2.4088,2.4093,2.4076,2.4081,4815599998.0
2007-09-07 16:45:00,2.4082,2.4083,2.4068,2.4069,7189899994.0
2007-09-07 16:50:00,2.4069,2.4072,2.40555,2.40655,7956999987.0
2007-09-07 16:55:00,2.4064,2.4091,2.406,2.4084,6778800009.0
2007-09-07 17:00:00,2.4085,2.4089,2.4068,2.4075,7241299993.0
2007-09-07 17:05:00,2.40755,2.4089,2.4074,2.4083,5876200004.0
2007-09-07 17:10:00,2.4083,2.4084,2.4074,2.4074,3814300014.0
2007-09-07 17:15:00,2.4074,2.4077,2.4056,2.4057,4599199993.0
2007-09-07 17:20:00,2.4057,2.4066,2.4047,2.4054,4833800004.0
2007-09-07 17:25:00,2.4054,2.4064,2.4048,2.4051,4148699994.0
2007-09-07 17:30:00,2.405,2.4065,2.4041,2.4064,3981600000.0
2007-09-07 17:35:00,2.4064,2.4094,2.4063,2.4093,4256500009.0
2007-09-07 17:40:00,2.4093,2.4094,2.407,2.4078,4213899999.0
2007-09-07 17:45:00,2.4077,2.4087,2.40755,2.4086,2776899996.0
2007-09-07 17:50:00,2.4086,2.4093,2.408,2.4083,3253799995.0
2007-09-07 17:55:00,2.4083,2.4103,2.408,2.4098,3249700003.0
2007-09-07 18:00:00,2.4098,2.4103,2.4081,2.4087,4143900003.0
2007-09-07 18:05:00,2.4087,2.4099,2.4081,2.40865,4298399996.0
2007-09-07 18:10:00,2.4086,2.4093,2.4079,2.4083,1915099999.0
2007-09-07 18:15:00,2.4082,2.4086,2.4071,2.4072,3033100009.0
2007-09-07 18:20:00,2.4072,2.4076,2.40625,2.4071,2079000000.0
2007-09-07 18:25:00,2.4073,2.4084,2.40705,2.4083,1657000000.0
2007-09-07 18:30:00,2.4083,2.4092,2.4082,2.40885,1829000001.0
2007-09-07 18:35:00,2.40885,2.40955,2.4079,2.40835,1567700001.0
2007-09-07 18:40:00,2.40835,2.4094,2.4082,2.4084,2007999998.0
2007-09-07 18:45:00,2.4084,2.4084,2.4073,2.40775,1756599999.0
2007-09-07 18:50:00,2.4078,2.4083,2.4074,2.40805,900700000.0
2007-09-07 18:55:00,2.40805,2.4082,2.40755,2.4076,974600000.0
2007-09-07 19:00:00,2.4077,2.4084,2.4076,2.4082,2109600001.0
2007-09-07 19:05:00,2.40825,2.4094,2.40825,2.40925,925699999.0
2007-09-07 19:10:00,2.40925,2.4097,2.409,2.40935,813000001.0
2007-09-07 19:15:00,2.4094,2.4095,2.4083,2.4086,1441400009.0
2007-09-07 19:20:00,2.4085,2.4092,2.40825,2.4084,1232300001.0
2007-09-07 19:25:00,2.4084,2.409,2.4081,2.409,928500001.0
2007-09-07 19:30:00,2.409,2.4102,2.409,2.4101,2126699999.0
2007-09-07 19:35:00,2.4101,2.4102,2.409,2.409,1407400000.0
2007-09-07 19:40:00,2.4091,2.4106,2.409,2.4102,3268400006.0
2007-09-07 19:45:00,2.4102,2.41025,2.4089,2.4091,1559700000.0
2007-09-07 19:50:00,2.4091,2.4095,2.4089,2.409,906100000.0
2007-09-07 19:55:00,2.409,2.4096,2.40865,2.4089,863099998.0
2007-09-07 20:00:00,2.4089,2.4089,2.4079,2.40815,2103999999.0
2007-09-07 20:05:00,2.40815,2.40825,2.40765,2.4081,744000000.0
2007-09-07 20:10:00,2.4081,2.4086,2.4071,2.4085,1353500002.0
2007-09-07 20:15:00,2.4085,2.4086,2.4079,2.408,1249599997.0
2007-09-07 20:20:00,2.4081,2.4086,2.4078,2.4085,957699996.0
2007-09-07 20:25:00,2.4085,2.4091,2.4081,2.4087,1439800001.0
2007-09-07 20:30:00,2.4087,2.409,2.4085,2.409,1049300000.0
2007-09-07 20:35:00,2.409,2.4095,2.4087,2.4092,681600000.0
2007-09-07 20:40:00,2.4092,2.4096,2.4089,2.40915,878100000.0
2007-09-07 20:45:00,2.40915,2.40915,2.4081,2.4089,857200000.0
2007-09-07 20:50:00,2.4089,2.40955,2.4085,2.40925,1109500002.0
2007-09-07 20:55:00,2.4092,2.4093,2.4083,2.4084,2137699997.0
2007-09-07 21:00:00,2.4084,2.4089,2.408,2.4086,1266800000.0
2007-09-07 21:05:00,2.4089,2.4089,2.4082,2.40845,681500001.0
2007-09-07 21:10:00,2.40845,2.4086,2.4081,2.4085,812699998.0
2007-09-07 21:15:00,2.4085,2.40885,2.4081,2.4088,170800000.0
2007-09-07 21:20:00,2.4088,2.40915,2.4084,2.40875,444500000.0
2007-09-07 21:25:00,2.4087,2.4091,2.4083,2.4085,1120500000.0
2007-09-07 21:30:00,2.4085,2.4087,2.4082,2.40855,539300002.0
2007-09-07 21:35:00,2.40855,2.4088,2.4081,2.40845,471799999.0
2007-09-07 21:40:00,2.40845,2.40875,2.40725,2.40745,486800000.0
2007-09-07 21:45:00,2.4074,2.4085,2.4074,2.4083,361500000.0
2007-09-07 21:50:00,2.40835,2.4099,2.4082,2.4099,799700002.0
2007-09-07 21:55:00,2.4099,2.4112,2.4099,2.411,1322100003.0
2007-09-07 22:00:00,2.411,2.4113,2.4106,2.4108,864599999.0
2007-09-07 22:05:00,2.41075,2.41105,2.4104,2.4108,501700000.0
2007-09-07 22:10:00,2.4108,2.41115,2.4103,2.4106,480000000.0
2007-09-07 22:15:00,2.4108,2.41105,2.4103,2.41075,299300000.0
2007-09-07 22:20:00,2.41075,2.4108,2.4104,2.41045,194900000.0
2007-09-07 22:25:00,2.41045,2.411,2.41045,2.4106,203900000.0
2007-09-07 22:30:00,2.4105,2.4117,2.4105,2.4114,327100000.0
2007-09-07 22:35:00,2.4114,2.4116,2.411,2.41105,725600000.0
2007-09-07 22:40:00,2.4112,2.4116,2.4104,2.4112,565300000.0
2007-09-07 22:45:00,2.4112,2.4117,2.41,2.4108,807800000.0
2007-09-07 22:50:00,2.4109,2.4109,2.4095,2.41005,673200000.0
2007-09-07 22:55:00,2.41005,2.4112,2.4098,2.4108,444200000.0
2007-09-09 23:00:00,2.40786,2.40872,2.40735,2.40769,92000000.0
2007-09-09 23:05:00,2.4077,2.40772,2.40575,2.4066,284700000.0
2007-09-09 23:10:00,2.4068,2.4069,2.406,2.4062,115100000.0
2007-09-09 23:15:00,2.406,2.4067,2.4051,2.4055,203600000.0
2007-09-09 23:20:00,2.4056,2.4061,2.4055,2.4061,78000000.0
2007-09-09 23:25:00,2.4061,2.4061,2.40505,2.40585,146000000.0
2007-09-09 23:30:00,2.40575,2.40596,2.4051,2.4053,181500000.0
2007-09-09 23:35:00,2.4051,2.4058,2.4047,2.4057,81500000.0
2007-09-09 23:40:00,2.4057,2.4057,2.4045,2.405,82600000.0
2007-09-09 23:45:00,2.4055,2.40557,2.4048,2.40511,1005500000.0
2007-09-09 23:50:00,2.40505,2.40559,2.4049,2.4053,326700000.0
2007-09-09 23:55:00,2.4049,2.4056,2.4049,2.4056,41500000.0
2007-09-10 00:00:00,2.4056,2.4062,2.4046,2.4048,260500000.0
2007-09-10 00:05:00,2.4048,2.4054,2.4042,2.4044,404300000.0
2007-09-10 00:10:00,2.4044,2.4053,2.4038,2.4051,288300000.0
2007-09-10 00:15:00,2.4051,2.4052,2.40423,2.40457,440600000.0
2007-09-10 00:20:00,2.4049,2.4049,2.40376,2.4045,291000000.0
2007-09-10 00:25:00,2.4045,2.4049,2.4043,2.4045,31800000.0
2007-09-10 00:30:00,2.4041,2.4046,2.40362,2.4041,204000000.0
2007-09-10 00:35:00,2.4041,2.4043,2.4031,2.4032,146100000.0
2007-09-10 00:40:00,2.4031,2.4036,2.4028,2.403,168200000.0
2007-09-10 00:45:00,2.4029,2.4035,2.4028,2.4031,95300000.0
2007-09-10 00:50:00,2.4031,2.4033,2.4028,2.4032,66300000.0
2007-09-10 00:55:00,2.4032,2.4039,2.4031,2.4039,80400000.0
2007-09-10 01:00:00,2.404,2.4048,2.4039,2.4041,298800000.0
2007-09-10 01:05:00,2.4041,2.4047,2.4037,2.4043,319500000.0
2007-09-10 01:10:00,2.4047,2.4053,2.4045,2.40515,240700000.0
2007-09-10 01:15:00,2.4048,2.40555,2.4044,2.4049,385700000.0
2007-09-10 01:20:00,2.4049,2.40505,2.4041,2.40485,481700000.0
2007-09-10 01:25:00,2.40485,2.4052,2.4045,2.40505,419700000.0
2007-09-10 01:30:00,2.4051,2.40535,2.4043,2.40515,546800000.0
2007-09-10 01:35:00,2.4052,2.4056,2.4049,2.40555,455500000.0
2007-09-10 01:40:00,2.4052,2.40635,2.4052,2.4057,540700000.0
2007-09-10 01:45:00,2.4057,2.4064,2.4056,2.4063,469300000.0
2007-09-10 01:50:00,2.4063,2.4069,2.4057,2.406,478000000.0
2007-09-10 01:55:00,2.406,2.4066,2.4052,2.40575,663100000.0
2007-09-10 02:00:00,2.40575,2.4074,2.4057,2.407,661400000.0
2007-09-10 02:05:00,2.407,2.407,2.4058,2.406,1202999997.0
2007-09-10 02:10:00,2.4059,2.4075,2.4058,2.40715,1152700004.0
2007-09-10 02:15:00,2.4072,2.4074,2.4066,2.40705,681500000.0
2007-09-10 02:20:00,2.4071,2.4085,2.4068,2.4084,786700001.0
2007-09-10 02:25:00,2.4084,2.4086,2.4081,2.4081,239200000.0
2007-09-10 02:30:00,2.4081,2.4084,2.40775,2.4082,449100000.0
2007-09-10 02:35:00,2.4082,2.4083,2.407,2.407,595500000.0
2007-09-10 02:40:00,2.407,2.4071,2.406,2.4062,464400000.0
2007-09-10 02:45:00,2.40645,2.4066,2.4053,2.4056,955000000.0
2007-09-10 02:50:00,2.4054,2.4067,2.4054,2.4061,1165800000.0
2007-09-10 02:55:00,2.4061,2.4061,2.4045,2.4045,1065800000.0
2007-09-10 03:00:00,2.40455,2.4052,2.4044,2.4047,621200000.0
2007-09-10 03:05:00,2.40475,2.40515,2.40455,2.4049,482600000.0
2007-09-10 03:10:00,2.4049,2.405,2.4046,2.4048,485500000.0
2007-09-10 03:15:00,2.4047,2.4049,2.4044,2.4046,965700000.0
2007-09-10 03:20:00,2.4046,2.4049,2.40425,2.4044,653200000.0
2007-09-10 03:25:00,2.4043,2.4053,2.4043,2.4048,567100000.0
2007-09-10 03:30:00,2.4048,2.4059,2.4048,2.4052,812300000.0
2007-09-10 03:35:00,2.40525,2.4056,2.40495,2.4051,488400000.0
2007-09-10 03:40:00,2.4051,2.4054,2.4049,2.4051,575000000.0
2007-09-10 03:45:00,2.4051,2.4063,2.4051,2.4061,511200000.0
2007-09-10 03:50:00,2.4061,2.408,2.4059,2.4077,1272800000.0
2007-09-10 03:55:00,2.4077,2.4082,2.4069,2.408,768500001.0
2007-09-10 04:00:00,2.4079,2.4083,2.4075,2.4083,911100000.0
2007-09-10 04:05:00,2.4083,2.4086,2.407,2.407,502000000.0
2007-09-10 04:10:00,2.407,2.4071,2.4066,2.4068,358200000.0
2007-09-10 04:15:00,2.4068,2.407,2.4065,2.4066,391600001.0
2007-09-10 04:20:00,2.4067,2.40735,2.4066,2.4067,437400000.0
2007-09-10 04:25:00,2.4066,2.4068,2.4063,2.4066,537500000.0
2007-09-10 04:30:00,2.4066,2.4067,2.40575,2.4062,525200000.0
2007-09-10 04:35:00,2.4062,2.4072,2.4062,2.4069,457800000.0
2007-09-10 04:40:00,2.40639,2.40765,2.40625,2.4071,493200000.0
2007-09-10 04:45:00,2.4071,2.4075,2.4071,2.4072,313500000.0
2007-09-10 04:50:00,2.4073,2.4076,2.407,2.4076,192400000.0
2007-09-10 04:55:00,2.4074,2.4077,2.40658,2.40743,407600000.0
2007-09-10 05:00:00,2.4077,2.4079,2.4074,2.4075,176700000.0
2007-09-10 05:05:00,2.4075,2.4086,2.4072,2.408,323200000.0
2007-09-10 05:10:00,2.4079,2.4085,2.4076,2.4084,206500000.0
2007-09-10 05:15:00,2.4084,2.4085,2.4081,2.4084,166400000.0
2007-09-10 05:20:00,2.4083,2.4085,2.4082,2.4084,320100000.0
2007-09-10 05:25:00,2.4084,2.4102,2.4083,2.40925,459000000.0
2007-09-10 05:30:00,2.4093,2.4099,2.4083,2.4084,351300000.0
2007-09-10 05:35:00,2.4081,2.4093,2.4081,2.4088,311600000.0
2007-09-10 05:40:00,2.4088,2.409,2.4083,2.409,249000000.0
2007-09-10 05:45:00,2.40895,2.4093,2.40885,2.4091,234900000.0
2007-09-10 05:50:00,2.4092,2.41035,2.4092,2.4102,299100000.0
2007-09-10 05:55:00,2.4102,2.41055,2.4096,2.4101,643600000.0
2007-09-10 06:00:00,2.4101,2.4104,2.4095,2.4095,577900000.0
2007-09-10 06:05:00,2.4094,2.4094,2.408,2.4082,671500000.0
2007-09-10 06:10:00,2.4081,2.4084,2.4077,2.408,535300000.0
2007-09-10 06:15:00,2.40815,2.40875,2.4077,2.4078,645700000.0
2007-09-10 06:20:00,2.4078,2.408,2.40755,2.4076,344800000.0
2007-09-10 06:25:00,2.4076,2.4078,2.4073,2.4076,196800000.0
2007-09-10 06:30:00,2.4076,2.4085,2.4074,2.408,300000000.0
2007-09-10 06:35:00,2.408,2.4084,2.40765,2.4078,491400000.0
2007-09-10 06:40:00,2.4078,2.408,2.40715,2.4074,1040900000.0
2007-09-10 06:45:00,2.4074,2.4074,2.4067,2.407,382450000.0
2007-09-10 06:50:00,2.407,2.4078,2.407,2.4078,644200001.0
2007-09-10 06:55:00,2.4078,2.4078,2.4072,2.4072,149100000.0
2007-09-10 07:00:00,2.4073,2.40775,2.4073,2.4073,401700000.0
2007-09-10 07:05:00,2.4073,2.40805,2.4073,2.40735,510899997.0
2007-09-10 07:10:00,2.4073,2.4083,2.4066,2.4083,823000000.0
2007-09-10 07:15:00,2.4083,2.4085,2.4081,2.4085,339600000.0
2007-09-10 07:20:00,2.4085,2.4093,2.4085,2.4089,440400000.0
2007-09-10 07:25:00,2.4089,2.4091,2.4084,2.4084,515900000.0
2007-09-10 07:30:00,2.4084,2.4086,2.40785,2.4084,528899999.0
2007-09-10 07:35:00,2.4086,2.4086,2.4081,2.4084,210600000.0
2007-09-10 07:40:00,2.4082,2.4082,2.40795,2.40795,151700000.0
2007-09-10 07:45:00,2.4081,2.4081,2.4073,2.4075,358400000.0
2007-09-10 07:50:00,2.4075,2.4077,2.4067,2.4075,212350000.0
2007-09-10 07:55:00,2.4075,2.408,2.4075,2.4075,657300003.0
2007-09-10 08:00:00,2.4075,2.4081,2.4074,2.4075,474700000.0
2007-09-10 08:05:00,2.4075,2.4077,2.4074,2.4075,361899999.0
2007-09-10 08:10:00,2.40755,2.409,2.4075,2.40875,968600000.0
2007-09-10 08:15:00,2.4088,2.40935,2.4085,2.4089,832200000.0
2007-09-10 08:20:00,2.4089,2.4097,2.4089,2.4093,701300000.0
2007-09-10 08:25:00,2.4092,2.4094,2.4077,2.40775,615900003.0
2007-09-10 08:30:00,2.4078,2.4083,2.406,2.4062,696450000.0
2007-09-10 08:35:00,2.4062,2.4067,2.4053,2.4058,884000001.0
2007-09-10 08:40:00,2.4058,2.406,2.4044,2.4045,1737700000.0
2007-09-10 08:45:00,2.4043,2.4047,2.4037,2.4039,1181499999.0
2007-09-10 08:50:00,2.4039,2.4049,2.4032,2.4047,1705900001.0
2007-09-10 08:55:00,2.4048,2.4054,2.4041,2.40515,2332299999.0
2007-09-10 09:00:00,2.40505,2.4061,2.4043,2.40605,2624399998.0
2007-09-10 09:05:00,2.40605,2.407,2.4057,2.40605,1345200001.0
2007-09-10 09:10:00,2.406,2.4062,2.4052,2.4053,1920699997.0
2007-09-10 09:15:00,2.4053,2.4071,2.4053,2.4068,1567299999.0
2007-09-10 09:20:00,2.4068,2.4068,2.4057,2.40645,1810399995.0
2007-09-10 09:25:00,2.40625,2.4075,2.4062,2.4072,1963700004.0
2007-09-10 09:30:00,2.4072,2.40725,2.4056,2.40655,2134900000.0
2007-09-10 09:35:00,2.40655,2.407,2.4033,2.4035,2229299998.0
2007-09-10 09:40:00,2.4033,2.4045,2.403,2.40425,2123900000.0
2007-09-10 09:45:00,2.40425,2.4064,2.40415,2.4061,2643799990.0
2007-09-10 09:50:00,2.40615,2.4066,2.4052,2.4055,2643499999.0
2007-09-10 09:55:00,2.4055,2.4064,2.40545,2.4063,1712100003.0
2007-09-10 10:00:00,2.4062,2.4074,2.406,2.4073,2326900005.0
2007-09-10 10:05:00,2.4075,2.4085,2.4072,2.4079,1779600002.0
2007-09-10 10:10:00,2.4079,2.4083,2.4076,2.4081,1479699998.0
2007-09-10 10:15:00,2.4081,2.4086,2.4072,2.4077,1950400000.0
2007-09-10 10:20:00,2.4077,2.4084,2.4073,2.4077,3005899998.0
2007-09-10 10:25:00,2.4077,2.4079,2.4069,2.4074,2254400004.0
2007-09-10 10:30:00,2.4074,2.4074,2.4058,2.4069,2649500012.0
2007-09-10 10:35:00,2.4069,2.407,2.40605,2.4067,2194100001.0
2007-09-10 10:40:00,2.4067,2.4069,2.4059,2.40685,3172800005.0
2007-09-10 10:45:00,2.4069,2.407,2.4064,2.4065,2068300000.0
2007-09-10 10:50:00,2.4065,2.4074,2.4063,2.4073,2172199997.0
2007-09-10 10:55:00,2.4073,2.4078,2.4068,2.4077,2336900009.0
2007-09-10 11:00:00,2.4077,2.4083,2.4075,2.4077,1648600001.0
2007-09-10 11:05:00,2.40765,2.4082,2.4076,2.408,1772000001.0
2007-09-10 11:10:00,2.408,2.4104,2.408,2.4097,1756000000.0
2007-09-10 11:15:00,2.40965,2.40965,2.4085,2.40865,1675899998.0
2007-09-10 11:20:00,2.40855,2.4097,2.4085,2.4093,2701900004.0
2007-09-10 11:25:00,2.4094,2.41,2.4092,2.41,2886500003.0
2007-09-10 11:30:00,2.4098,2.4112,2.4096,2.4101,2991700000.0
2007-09-10 11:35:00,2.4101,2.4106,2.4096,2.4096,1801400008.0
2007-09-10 11:40:00,2.4096,2.4096,2.4069,2.40865,2724699992.0
2007-09-10 11:45:00,2.4085,2.4101,2.4078,2.4099,2146199997.0
2007-09-10 11:50:00,2.4099,2.4107,2.4097,2.41,2688200003.0
2007-09-10 11:55:00,2.41,2.412,2.4095,2.412,2536399997.0
2007-09-10 12:00:00,2.412,2.4121,2.4112,2.4117,2161399998.0
2007-09-10 12:05:00,2.4117,2.4119,2.41105,2.4115,2015099998.0
2007-09-10 12:10:00,2.4113,2.41155,2.4107,2.4108,2915000000.0
2007-09-10 12:15:00,2.4107,2.4111,2.4099,2.41,1688399999.0
2007-09-10 12:20:00,2.41,2.4101,2.4098,2.41,1315700000.0
2007-09-10 12:25:00,2.4099,2.4101,2.4095,2.4099,2261000000.0
2007-09-10 12:30:00,2.4099,2.4103,2.4097,2.4098,1036537503.0
2007-09-10 12:35:00,2.4098,2.4101,2.4096,2.4099,465087500.0
2007-09-10 12:40:00,2.4099,2.4099,2.40905,2.4094,1210550001.0
2007-09-10 12:45:00,2.4094,2.4099,2.4093,2.4096,1112662506.0
2007-09-10 12:50:00,2.4096,2.4099,2.4094,2.4099,1906387507.0
2007-09-10 12:55:00,2.4099,2.4109,2.4097,2.41055,2625399998.0
2007-09-10 13:00:00,2.41055,2.41105,2.4102,2.4104,2697600012.0
2007-09-10 13:05:00,2.4104,2.4109,2.4101,2.4102,2597700007.0
2007-09-10 13:10:00,2.4101,2.4106,2.40985,2.41015,2762399998.0
2007-09-10 13:15:00,2.41015,2.4103,2.4096,2.41,2011500002.0
2007-09-10 13:20:00,2.40995,2.4106,2.4096,2.4102,1704400000.0
2007-09-10 13:25:00,2.41025,2.411,2.4101,2.4105,1397799999.0
2007-09-10 13:30:00,2.4104,2.4113,2.41,2.4111,1144264736.0
2007-09-10 13:35:00,2.4111,2.4111,2.4104,2.4106,3060872810.0
2007-09-10 13:40:00,2.4108,2.4112,2.4104,2.411,3454700000.0
2007-09-10 13:45:00,2.411,2.4111,2.4098,2.4102,2850400000.0
2007-09-10 13:50:00,2.4101,2.4104,2.4095,2.4099,2111800000.0
2007-09-10 13:55:00,2.4098,2.41005,2.4095,2.4097,1564000000.0
2007-09-10 14:00:00,2.4098,2.4101,2.4093,2.40955,2565800003.0
2007-09-10 14:05:00,2.4095,2.411,2.4092,2.4109,2488499994.0
2007-09-10 14:10:00,2.4109,2.4112,2.4095,2.41,3599600004.0
2007-09-10 14:15:00,2.41,2.4101,2.4086,2.40905,4265499990.0
2007-09-10 14:20:00,2.4091,2.4095,2.4084,2.4085,3630600010.0
2007-09-10 14:25:00,2.4085,2.4087,2.4079,2.4083,3554700001.0
2007-09-10 14:30:00,2.4083,2.4088,2.4079,2.4082,1779499998.0
2007-09-10 14:35:00,2.4082,2.409,2.4081,2.4088,1448599997.0
2007-09-10 14:40:00,2.409,2.4102,2.4087,2.41,2317999998.0
2007-09-10 14:45:00,2.4101,2.4104,2.4093,2.4095,2829300002.0
2007-09-10 14:50:00,2.4095,2.4098,2.4092,2.4096,2049099996.0
2007-09-10 14:55:00,2.4096,2.4106,2.4092,2.4102,2284399999.0
2007-09-10 15:00:00,2.4102,2.4109,2.4096,2.41075,3556400009.0
2007-09-10 15:05:00,2.4107,2.4124,2.4104,2.4123,4404400013.0
2007-09-10 15:10:00,2.4122,2.4124,2.4102,2.4103,3713400009.0
2007-09-10 15:15:00,2.4102,2.4108,2.41,2.4102,2981200004.0
2007-09-10 15:20:00,2.4102,2.4109,2.41,2.4103,4258300008.0
2007-09-10 15:25:00,2.4104,2.4107,2.4101,2.4102,2454700003.0
2007-09-10 15:30:00,2.4103,2.4106,2.4099,2.4101,2512799998.0
2007-09-10 15:35:00,2.4101,2.4107,2.40945,2.4095,3302699991.0
2007-09-10 15:40:00,2.4094,2.4104,2.4092,2.4094,3003700004.0
2007-09-10 15:45:00,2.4094,2.4097,2.4089,2.4094,2349000002.0
2007-09-10 15:50:00,2.4094,2.4102,2.4092,2.41,2179500000.0
2007-09-10 15:55:00,2.4101,2.4101,2.4088,2.409,2910700001.0
2007-09-10 16:00:00,2.4091,2.4091,2.4071,2.4078,3791399997.0
2007-09-10 16:05:00,2.4078,2.4092,2.4076,2.4089,1493400000.0
2007-09-10 16:10:00,2.40885,2.40885,2.4079,2.4082,2654100001.0
2007-09-10 16:15:00,2.4082,2.4084,2.4076,2.4079,2837999997.0
2007-09-10 16:20:00,2.4079,2.4089,2.4078,2.4081,2778600002.0
2007-09-10 16:25:00,2.4081,2.4084,2.4077,2.40795,3172699996.0
2007-09-10 16:30:00,2.40805,2.40805,2.4067,2.4072,2981900001.0
2007-09-10 16:35:00,2.4072,2.408,2.4069,2.4079,1160000000.0
2007-09-10 16:40:00,2.4079,2.4079,2.4054,2.4055,2701700001.0
2007-09-10 16:45:00,2.4057,2.40595,2.4046,2.4055,2248800001.0
2007-09-10 16:50:00,2.4055,2.4065,2.4053,2.40595,1460999999.0
2007-09-10 16:55:00,2.40605,2.40645,2.4054,2.4062,3240400002.0
2007-09-10 17:00:00,2.4062,2.4065,2.4049,2.4055,2804499999.0
2007-09-10 17:05:00,2.4055,2.4064,2.4049,2.40615,1923634557.0
2007-09-10 17:10:00,2.4061,2.40645,2.4056,2.40595,3129000000.0
2007-09-10 17:15:00,2.40595,2.4069,2.4057,2.4062,2412400002.0
2007-09-10 17:20:00,2.4062,2.4067,2.4052,2.406,2597600003.0
2007-09-10 17:25:00,2.4062,2.4063,2.4052,2.406,1974599999.0
2007-09-10 17:30:00,2.406,2.4064,2.4056,2.4063,1242000000.0
2007-09-10 17:35:00,2.4063,2.4068,2.40585,2.4066,2906400006.0
2007-09-10 17:40:00,2.4066,2.4068,2.4058,2.4063,2703200003.0
2007-09-10 17:45:00,2.4063,2.4064,2.405,2.4057,3006300002.0
2007-09-10 17:50:00,2.4057,2.4067,2.4055,2.4059,2049400003.0
2007-09-10 17:55:00,2.406,2.4064,2.4054,2.4057,2006799997.0
2007-09-10 18:00:00,2.4057,2.4062,2.4051,2.4052,1624100001.0
2007-09-10 18:05:00,2.4052,2.4059,2.4051,2.4057,941000002.0
2007-09-10 18:10:00,2.40595,2.4066,2.4052,2.4055,1168399998.0
2007-09-10 18:15:00,2.4055,2.4055,2.4039,2.4041,974300000.0
2007-09-10 18:20:00,2.4041,2.4048,2.40355,2.40435,1836200001.0
2007-09-10 18:25:00,2.40435,2.4051,2.4042,2.4043,1422100001.0
2007-09-10 18:30:00,2.4043,2.4047,2.4043,2.4043,714700000.0
2007-09-10 18:35:00,2.4043,2.4051,2.404,2.4046,469000000.0
2007-09-10 18:40:00,2.4045,2.4051,2.4042,2.405,900199999.0
2007-09-10 18:45:00,2.405,2.4051,2.4043,2.4043,771599998.0
2007-09-10 18:50:00,2.4043,2.4045,2.4038,2.4041,1213399996.0
2007-09-10 18:55:00,2.4041,2.4045,2.4037,2.4039,1044100003.0
2007-09-10 19:00:00,2.4039,2.4043,2.4037,2.4043,1047500002.0
2007-09-10 19:05:00,2.4043,2.4045,2.4042,2.4042,388500000.0
2007-09-10 19:10:00,2.4042,2.4043,2.4034,2.4036,809099998.0
2007-09-10 19:15:00,2.4036,2.4045,2.4036,2.4044,1478100002.0
2007-09-10 19:20:00,2.4044,2.4048,2.40385,2.40405,1069600002.0
2007-09-10 19:25:00,2.404,2.4042,2.4039,2.4041,492199998.0
2007-09-10 19:30:00,2.4041,2.4049,2.404,2.4047,1013200000.0
2007-09-10 19:35:00,2.4047,2.4054,2.4047,2.4054,1630600000.0
2007-09-10 19:40:00,2.4054,2.4054,2.4047,2.4051,1255000000.0
2007-09-10 19:45:00,2.4051,2.4051,2.4045,2.4048,1911500003.0
2007-09-10 19:50:00,2.4048,2.4048,2.4039,2.404,605499995.0
2007-09-10 19:55:00,2.4041,2.4043,2.4039,2.404,703700000.0
2007-09-10 20:00:00,2.404,2.4042,2.4039,2.4041,771100000.0
2007-09-10 20:05:00,2.4041,2.4041,2.4039,2.404,676400001.0
2007-09-10 20:10:00,2.404,2.4048,2.4039,2.4046,653900000.0
2007-09-10 20:15:00,2.4046,2.4057,2.4045,2.40545,911100006.0
2007-09-10 20:20:00,2.4055,2.406,2.4053,2.40595,180800000.0
2007-09-10 20:25:00,2.4059,2.4062,2.4057,2.4061,981300002.0
2007-09-10 20:30:00,2.4061,2.40675,2.4058,2.4066,640100000.0
2007-09-10 20:35:00,2.40655,2.4067,2.4062,2.4064,334900000.0
2007-09-10 20:40:00,2.4064,2.4064,2.4061,2.4063,656800001.0
2007-09-10 20:45:00,2.4063,2.4067,2.4061,2.4066,686500001.0
2007-09-10 20:50:00,2.4066,2.4067,2.4062,2.4062,492300000.0
2007-09-10 20:55:00,2.4062,2.4066,2.40605,2.4061,714000000.0
2007-09-10 21:00:00,2.40605,2.4065,2.4055,2.4055,599200000.0
2007-09-10 21:05:00,2.4055,2.4066,2.4055,2.40655,773400000.0
2007-09-10 21:10:00,2.4065,2.4075,2.4063,2.4073,1365199999.0
2007-09-10 21:15:00,2.4073,2.408,2.407,2.408,1214799998.0
2007-09-10 21:20:00,2.408,2.4084,2.4078,2.4079,855799999.0
2007-09-10 21:25:00,2.408,2.408,2.4073,2.4077,443000001.0
2007-09-10 21:30:00,2.4077,2.408,2.407,2.4073,694000000.0
2007-09-10 21:35:00,2.4073,2.4074,2.4069,2.407,1217100001.0
2007-09-10 21:40:00,2.407,2.4072,2.4067,2.4069,840100000.0
2007-09-10 21:45:00,2.407,2.4071,2.40665,2.40685,702300000.0
2007-09-10 21:50:00,2.40685,2.4075,2.4066,2.4071,955700000.0
2007-09-10 21:55:00,2.4071,2.4072,2.4061,2.40635,872700000.0
2007-09-10 22:00:00,2.4064,2.4064,2.4051,2.4055,2164700000.0
2007-09-10 22:05:00,2.4055,2.4058,2.40535,2.4056,378500002.0
2007-09-10 22:10:00,2.4056,2.4056,2.4051,2.4055,404100000.0
2007-09-10 22:15:00,2.4055,2.4055,2.4051,2.4051,434899999.0
2007-09-10 22:20:00,2.4051,2.4059,2.4051,2.4054,675000001.0
2007-09-10 22:25:00,2.4055,2.4058,2.4054,2.4055,265800000.0
2007-09-10 22:30:00,2.4055,2.4057,2.4053,2.4057,775199997.0
2007-09-10 22:35:00,2.4057,2.4062,2.4053,2.4055,1095800000.0
2007-09-10 22:40:00,2.4055,2.4059,2.4055,2.4059,312000000.0
2007-09-10 22:45:00,2.40585,2.406,2.4058,2.406,92800000.0
2007-09-10 22:50:00,2.406,2.4067,2.40595,2.40615,842200000.0
2007-09-10 22:55:00,2.40615,2.4066,2.4054,2.4055,457500000.0
2007-09-10 23:00:00,2.4055,2.4062,2.4055,2.4058,130500000.0
2007-09-10 23:05:00,2.4058,2.4059,2.4056,2.4056,86400000.0
2007-09-10 23:10:00,2.4056,2.4057,2.4049,2.4049,648400000.0
2007-09-10 23:15:00,2.4049,2.4053,2.40371,2.405,285200000.0
2007-09-10 23:20:00,2.405,2.405,2.4027,2.4037,505400000.0
2007-09-10 23:25:00,2.40375,2.4051,2.403,2.40395,707400000.0
2007-09-10 23:30:00,2.4039,2.4043,2.4027,2.4033,765900000.0
2007-09-10 23:35:00,2.4033,2.4048,2.40276,2.4041,492200000.0
2007-09-10 23:40:00,2.40405,2.40405,2.40319,2.40381,218400000.0
2007-09-10 23:45:00,2.4036,2.4041,2.4032,2.4037,387100000.0
2007-09-10 23:50:00,2.4037,2.4039,2.403,2.40325,232800000.0
2007-09-10 23:55:00,2.4032,2.4045,2.4029,2.4041,393200000.0
2007-09-11 00:00:00,2.40415,2.40475,2.404,2.4042,642100000.0
2007-09-11 00:05:00,2.40445,2.4047,2.4039,2.4047,232600000.0
2007-09-11 00:10:00,2.40465,2.4047,2.4038,2.4039,523400000.0
2007-09-11 00:15:00,2.40395,2.4048,2.4038,2.4045,344700000.0
2007-09-11 00:20:00,2.4046,2.4048,2.4037,2.4039,443200000.0
2007-09-11 00:25:00,2.4039,2.4039,2.4027,2.4028,644400003.0
2007-09-11 00:30:00,2.403,2.4035,2.4028,2.4034,577800001.0
2007-09-11 00:35:00,2.4034,2.4038,2.403,2.4036,515700001.0
2007-09-11 00:40:00,2.4036,2.4042,2.4034,2.4039,517999998.0
2007-09-11 00:45:00,2.4039,2.4045,2.4039,2.4043,328200000.0
2007-09-11 00:50:00,2.4044,2.4046,2.4042,2.4042,493200000.0
2007-09-11 00:55:00,2.4042,2.4042,2.4036,2.404,581000000.0
2007-09-11 01:00:00,2.404,2.4041,2.40375,2.40395,157900000.0
2007-09-11 01:05:00,2.404,2.4046,2.4038,2.4039,244400000.0
2007-09-11 01:10:00,2.4036,2.4041,2.40336,2.40336,369100000.0
2007-09-11 01:15:00,2.4039,2.4044,2.4038,2.40395,531100003.0
2007-09-11 01:20:00,2.4039,2.4045,2.4035,2.4044,1227399999.0
2007-09-11 01:25:00,2.40445,2.4045,2.4041,2.4045,405700000.0
2007-09-11 01:30:00,2.4045,2.40455,2.4038,2.4041,408000000.0
2007-09-11 01:35:00,2.4041,2.4044,2.40381,2.404,241600000.0
2007-09-11 01:40:00,2.404,2.405,2.4039,2.4047,253800000.0
2007-09-11 01:45:00,2.4047,2.405,2.4045,2.4045,417100000.0
2007-09-11 01:50:00,2.40475,2.4053,2.4043,2.4052,629100000.0
2007-09-11 01:55:00,2.4051,2.4054,2.4046,2.4054,617599999.0
2007-09-11 02:00:00,2.4054,2.406,2.4052,2.4057,514000000.0
2007-09-11 02:05:00,2.4058,2.4063,2.4054,2.4061,899300000.0
2007-09-11 02:10:00,2.4061,2.4065,2.4057,2.406,717400000.0
2007-09-11 02:15:00,2.406,2.4065,2.406,2.40615,536900000.0
2007-09-11 02:20:00,2.40615,2.40625,2.4057,2.4059,489900000.0
2007-09-11 02:25:00,2.40585,2.406,2.4055,2.40585,426200000.0
2007-09-11 02:30:00,2.4058,2.4059,2.4052,2.4053,322900000.0
2007-09-11 02:35:00,2.4054,2.4057,2.4052,2.4057,306500000.0
2007-09-11 02:40:00,2.4057,2.4057,2.40471,2.40498,306900000.0
2007-09-11 02:45:00,2.4054,2.4057,2.40491,2.4054,284400000.0
2007-09-11 02:50:00,2.4054,2.4059,2.4053,2.4056,323900000.0
2007-09-11 02:55:00,2.4057,2.4057,2.4051,2.4054,412300000.0
2007-09-11 03:00:00,2.4057,2.4059,2.4051,2.4055,633100000.0
2007-09-11 03:05:00,2.4056,2.4061,2.4054,2.4059,357200000.0
2007-09-11 03:10:00,2.4059,2.406,2.4054,2.4054,305900000.0
2007-09-11 03:15:00,2.4057,2.4061,2.4056,2.406,491700000.0
2007-09-11 03:20:00,2.4059,2.4066,2.4059,2.4062,337100000.0
2007-09-11 03:25:00,2.4062,2.4063,2.4057,2.406,330200000.0
2007-09-11 03:30:00,2.406,2.4063,2.4058,2.4059,574800000.0
2007-09-11 03:35:00,2.4058,2.406,2.4055,2.4057,301800000.0
2007-09-11 03:40:00,2.4059,2.4059,2.4053,2.4055,275800000.0
2007-09-11 03:45:00,2.40555,2.4062,2.4054,2.4061,902699999.0
2007-09-11 03:50:00,2.4061,2.4062,2.4057,2.4059,509000000.0
2007-09-11 03:55:00,2.4059,2.406,2.4054,2.4056,359000000.0
2007-09-11 04:00:00,2.4056,2.4061,2.4053,2.4057,658800000.0
2007-09-11 04:05:00,2.40575,2.40575,2.4051,2.40535,611600002.0
2007-09-11 04:10:00,2.4054,2.4058,2.4053,2.4058,510100000.0
2007-09-11 04:15:00,2.4058,2.4061,2.4053,2.4059,988000002.0
2007-09-11 04:20:00,2.4059,2.4063,2.40536,2.4063,380300000.0
2007-09-11 04:25:00,2.4063,2.4064,2.4054,2.4058,1074700000.0
2007-09-11 04:30:00,2.4058,2.4061,2.40525,2.4061,384399999.0
2007-09-11 04:35:00,2.4061,2.4062,2.4058,2.4059,262300000.0
2007-09-11 04:40:00,2.4059,2.4061,2.4054,2.4056,291600000.0
2007-09-11 04:45:00,2.4056,2.4065,2.405,2.406,1353999998.0
2007-09-11 04:50:00,2.406,2.4064,2.4059,2.4059,420000000.0
2007-09-11 04:55:00,2.406,2.4063,2.4058,2.40615,549200000.0
2007-09-11 05:00:00,2.4061,2.4062,2.4051,2.4052,765999998.0
2007-09-11 05:05:00,2.4051,2.406,2.405,2.4058,770500000.0
2007-09-11 05:10:00,2.4058,2.406,2.4053,2.4056,842100001.0
2007-09-11 05:15:00,2.4056,2.4059,2.4056,2.4058,459900000.0
2007-09-11 05:20:00,2.4058,2.4058,2.4054,2.4054,835099997.0
2007-09-11 05:25:00,2.4054,2.4058,2.4052,2.4055,1272099999.0
2007-09-11 05:30:00,2.4054,2.4066,2.4054,2.40615,1908600001.0
2007-09-11 05:35:00,2.40615,2.4063,2.4053,2.4057,1674499998.0
2007-09-11 05:40:00,2.4057,2.4061,2.4054,2.4054,1510400001.0
2007-09-11 05:45:00,2.4054,2.406,2.40525,2.4058,770500001.0
2007-09-11 05:50:00,2.4058,2.4058,2.4052,2.4053,2188999998.0
2007-09-11 05:55:00,2.4053,2.4057,2.4053,2.4057,940000000.0
2007-09-11 06:00:00,2.4057,2.4059,2.40545,2.4056,457300000.0
2007-09-11 06:05:00,2.40565,2.406,2.40529,2.4058,434000000.0
2007-09-11 06:10:00,2.4058,2.4061,2.4056,2.4061,353700000.0
2007-09-11 06:15:00,2.406,2.4065,2.4058,2.4062,1579400002.0
2007-09-11 06:20:00,2.4062,2.407,2.406,2.406,884800003.0
2007-09-11 06:25:00,2.406,2.40615,2.4053,2.4055,2363000002.0
2007-09-11 06:30:00,2.4055,2.4058,2.4053,2.4055,3029100001.0
2007-09-11 06:35:00,2.40545,2.40555,2.40494,2.40535,413300000.0
2007-09-11 06:40:00,2.40535,2.406,2.4053,2.4056,222400000.0
2007-09-11 06:45:00,2.4056,2.40645,2.4055,2.40645,291200000.0
2007-09-11 06:50:00,2.40645,2.4066,2.40605,2.4066,855800002.0
2007-09-11 06:55:00,2.4066,2.4066,2.4054,2.4056,664500003.0
2007-09-11 07:00:00,2.4055,2.4057,2.4053,2.4057,502600000.0
2007-09-11 07:05:00,2.4057,2.40635,2.4055,2.4062,1497799999.0
2007-09-11 07:10:00,2.4062,2.40635,2.4054,2.4061,722200000.0
2007-09-11 07:15:00,2.40595,2.4071,2.40595,2.4067,496800000.0
2007-09-11 07:20:00,2.4069,2.4071,2.4063,2.4063,300500000.0
2007-09-11 07:25:00,2.4063,2.407,2.4059,2.4066,773200001.0
2007-09-11 07:30:00,2.4067,2.4075,2.4065,2.4074,1893100000.0
2007-09-11 07:35:00,2.4074,2.4081,2.4071,2.408,2018099997.0
2007-09-11 07:40:00,2.408,2.4082,2.4076,2.408,808100000.0
2007-09-11 07:45:00,2.408,2.4095,2.408,2.4094,1615400001.0
2007-09-11 07:50:00,2.4094,2.4094,2.4088,2.4091,1279400001.0
2007-09-11 07:55:00,2.4091,2.4096,2.4087,2.40945,941100000.0
2007-09-11 08:00:00,2.40945,2.4098,2.4065,2.4076,2173999998.0
2007-09-11 08:05:00,2.4075,2.4081,2.4073,2.4073,1940699999.0
2007-09-11 08:10:00,2.4073,2.4075,2.4067,2.4072,1468400004.0
2007-09-11 08:15:00,2.4072,2.4077,2.4063,2.4071,1700300001.0
2007-09-11 08:20:00,2.4069,2.4071,2.40535,2.4063,2285500003.0
2007-09-11 08:25:00,2.4063,2.4065,2.406,2.4063,1403099998.0
2007-09-11 08:30:00,2.4063,2.4075,2.40595,2.4069,1957699998.0
2007-09-11 08:35:00,2.4067,2.4074,2.40665,2.4074,2802400001.0
2007-09-11 08:40:00,2.4075,2.4079,2.4067,2.4071,2781800000.0
2007-09-11 08:45:00,2.40705,2.4076,2.40665,2.4069,2680100002.0
2007-09-11 08:50:00,2.4069,2.407,2.4055,2.4058,3225400009.0
2007-09-11 08:55:00,2.4057,2.4057,2.4045,2.4051,4460499996.0
2007-09-11 09:00:00,2.4048,2.4052,2.404,2.4047,2668699995.0
2007-09-11 09:05:00,2.4047,2.4055,2.4046,2.4053,2135800000.0
2007-09-11 09:10:00,2.4051,2.40625,2.405,2.406,3977300011.0
2007-09-11 09:15:00,2.406,2.407,2.40585,2.4063,3187800001.0
2007-09-11 09:20:00,2.4062,2.40655,2.4041,2.4044,5034100005.0
2007-09-11 09:25:00,2.4045,2.4061,2.4044,2.4058,3564999999.0
2007-09-11 09:30:00,2.4059,2.4071,2.4058,2.4068,2342000009.0
2007-09-11 09:35:00,2.4068,2.4075,2.4064,2.40675,2465999999.0
2007-09-11 09:40:00,2.40675,2.40705,2.4063,2.40705,839200000.0
2007-09-11 09:45:00,2.40705,2.4074,2.40635,2.40675,4255699996.0
2007-09-11 09:50:00,2.4068,2.4076,2.4067,2.4072,2899100003.0
2007-09-11 09:55:00,2.4072,2.40745,2.4069,2.4073,1733900000.0
2007-09-11 10:00:00,2.4073,2.4086,2.4073,2.4085,3611399991.0
2007-09-11 10:05:00,2.4085,2.40875,2.40685,2.4077,4447499991.0
2007-09-11 10:10:00,2.4077,2.4089,2.4071,2.4075,3995300005.0
2007-09-11 10:15:00,2.4075,2.4079,2.4073,2.4079,1928500015.0
2007-09-11 10:20:00,2.4079,2.4082,2.4075,2.4081,1299800004.0
2007-09-11 10:25:00,2.4081,2.4085,2.4074,2.4074,3597699995.0
2007-09-11 10:30:00,2.4074,2.4074,2.4048,2.4071,3742499998.0
2007-09-11 10:35:00,2.4071,2.4076,2.4066,2.4068,3027100004.0
2007-09-11 10:40:00,2.4067,2.409,2.4066,2.4088,3795999998.0
2007-09-11 10:45:00,2.4087,2.4096,2.4079,2.4094,3760299999.0
2007-09-11 10:50:00,2.4094,2.4102,2.4089,2.4101,2713499999.0
2007-09-11 10:55:00,2.4101,2.4115,2.41,2.4108,3500399997.0
2007-09-11 11:00:00,2.4109,2.4116,2.4105,2.4111,2458900002.0
2007-09-11 11:05:00,2.411,2.4112,2.4104,2.41055,3107200000.0
2007-09-11 11:10:00,2.41055,2.41115,2.41035,2.4111,2473600005.0
2007-09-11 11:15:00,2.411,2.4111,2.4101,2.4101,2043300002.0
2007-09-11 11:20:00,2.4101,2.4121,2.4101,2.4113,2246599998.0
2007-09-11 11:25:00,2.4113,2.4119,2.41095,2.4113,3531399998.0
2007-09-11 11:30:00,2.4113,2.4114,2.4107,2.4108,2068800003.0
2007-09-11 11:35:00,2.4109,2.4113,2.4107,2.4112,2826300002.0
2007-09-11 11:40:00,2.4112,2.41125,2.40925,2.4093,2663500002.0
2007-09-11 11:45:00,2.4093,2.4095,2.4083,2.4084,3315199997.0
2007-09-11 11:50:00,2.4084,2.4091,2.4082,2.4088,2763099998.0
2007-09-11 11:55:00,2.40865,2.409,2.40795,2.4084,2337600007.0
2007-09-11 12:00:00,2.4084,2.4087,2.4078,2.40795,3577500001.0
2007-09-11 12:05:00,2.40795,2.40795,2.4069,2.4077,2785499998.0
2007-09-11 12:10:00,2.4077,2.408,2.4067,2.4072,3648100004.0
2007-09-11 12:15:00,2.4072,2.4075,2.4068,2.4074,2927699998.0
2007-09-11 12:20:00,2.4074,2.4074,2.4056,2.4059,4968099998.0
2007-09-11 12:25:00,2.4059,2.4064,2.4056,2.4059,3975000002.0
2007-09-11 12:30:00,2.40595,2.407,2.4058,2.4068,2898400000.0
2007-09-11 12:35:00,2.4068,2.4084,2.4066,2.4077,3492900005.0
2007-09-11 12:40:00,2.4077,2.408,2.4066,2.4067,2952199998.0
2007-09-11 12:45:00,2.4068,2.4071,2.4059,2.4064,5086799998.0
2007-09-11 12:50:00,2.4064,2.4076,2.4059,2.4069,5267700019.0
2007-09-11 12:55:00,2.40685,2.4069,2.40555,2.4067,4231500006.0
2007-09-11 13:00:00,2.4067,2.4075,2.4063,2.4069,3922499995.0
2007-09-11 13:05:00,2.4067,2.408,2.4065,2.4078,2387400001.0
2007-09-11 13:10:00,2.4078,2.409,2.4076,2.4082,2863499988.0
2007-09-11 13:15:00,2.4081,2.4085,2.408,2.4083,3123800001.0
2007-09-11 13:20:00,2.4083,2.4083,2.4069,2.4075,4446999993.0
2007-09-11 13:25:00,2.4076,2.4082,2.4073,2.4079,3196999998.0
2007-09-11 13:30:00,2.4078,2.4081,2.4073,2.4076,3551100004.0
2007-09-11 13:35:00,2.4076,2.4087,2.4075,2.4081,2001499997.0
2007-09-11 13:40:00,2.4081,2.4089,2.4076,2.4087,2150800009.0
2007-09-11 13:45:00,2.40875,2.4095,2.4083,2.409,2253500002.0
2007-09-11 13:50:00,2.409,2.4102,2.4088,2.4093,1804100002.0
2007-09-11 13:55:00,2.4095,2.41065,2.4094,2.41065,1734400000.0
2007-09-11 14:00:00,2.41065,2.4111,2.4099,2.4099,2812100001.0
2007-09-11 14:05:00,2.4099,2.4113,2.4098,2.4106,3389500000.0
2007-09-11 14:10:00,2.4105,2.4111,2.41045,2.4109,2746100003.0
2007-09-11 14:15:00,2.4108,2.4115,2.4105,2.4109,4043599998.0
2007-09-11 14:20:00,2.4109,2.4113,2.4104,2.4111,4126499997.0
2007-09-11 14:25:00,2.4111,2.4111,2.4093,2.4099,4158299999.0
2007-09-11 14:30:00,2.4096,2.4104,2.4093,2.4098,3783599993.0
2007-09-11 14:35:00,2.4098,2.4105,2.4096,2.41015,5120800013.0
2007-09-11 14:40:00,2.41015,2.41045,2.4097,2.4099,3064999995.0
2007-09-11 14:45:00,2.4099,2.4101,2.4094,2.4099,3014099998.0
2007-09-11 14:50:00,2.4098,2.4102,2.40915,2.4092,2788100002.0
2007-09-11 14:55:00,2.40915,2.4092,2.4082,2.4082,2719299999.0
2007-09-11 15:00:00,2.4083,2.409,2.4078,2.40875,4278300001.0
2007-09-11 15:05:00,2.4088,2.4092,2.4079,2.4081,2915000003.0
2007-09-11 15:10:00,2.4081,2.40855,2.4078,2.40845,2056900008.0
2007-09-11 15:15:00,2.40845,2.40875,2.4078,2.4083,2909899994.0
2007-09-11 15:20:00,2.4083,2.4084,2.4077,2.40775,2999900003.0
2007-09-11 15:25:00,2.40775,2.4078,2.4057,2.4066,3756500001.0
2007-09-11 15:30:00,2.407,2.4079,2.4062,2.4075,3590600011.0
2007-09-11 15:35:00,2.4075,2.4075,2.4062,2.4065,3378699991.0
2007-09-11 15:40:00,2.4065,2.4073,2.4065,2.4071,2687400003.0
2007-09-11 15:45:00,2.4071,2.4075,2.4063,2.4065,3195199993.0
2007-09-11 15:50:00,2.4065,2.4074,2.4062,2.4065,2835700001.0
2007-09-11 15:55:00,2.4064,2.4072,2.4062,2.4066,2995899997.0
2007-09-11 16:00:00,2.4066,2.4068,2.4061,2.4065,3002999999.0
2007-09-11 16:05:00,2.4066,2.4066,2.4052,2.4056,2735799999.0
2007-09-11 16:10:00,2.4055,2.4056,2.4049,2.4053,3985799997.0
2007-09-11 16:15:00,2.4053,2.40565,2.4046,2.40565,2669800003.0
2007-09-11 16:20:00,2.40565,2.406,2.4053,2.4058,1825600003.0
2007-09-11 16:25:00,2.4058,2.4076,2.40555,2.4075,4521400005.0
2007-09-11 16:30:00,2.4073,2.40755,2.4068,2.4071,3318000002.0
2007-09-11 16:35:00,2.4071,2.4084,2.4065,2.4078,3890999991.0
2007-09-11 16:40:00,2.4077,2.4083,2.4073,2.4082,3607000012.0
2007-09-11 16:45:00,2.4081,2.4083,2.4071,2.4073,3957600012.0
2007-09-11 16:50:00,2.4073,2.408,2.4072,2.4077,3038700004.0
2007-09-11 16:55:00,2.4076,2.408,2.4059,2.4062,2749499994.0
2007-09-11 17:00:00,2.4062,2.4067,2.405,2.4056,4633700005.0
2007-09-11 17:05:00,2.40565,2.4059,2.4049,2.4055,4669599994.0
2007-09-11 17:10:00,2.4055,2.40615,2.4055,2.4058,2779100000.0
2007-09-11 17:15:00,2.4058,2.4062,2.4044,2.405,3096800003.0
2007-09-11 17:20:00,2.40505,2.4072,2.40505,2.4071,3843699988.0
2007-09-11 17:25:00,2.4072,2.4088,2.4068,2.4084,3351999998.0
2007-09-11 17:30:00,2.4081,2.40985,2.40795,2.4091,3194200002.0
2007-09-11 17:35:00,2.4091,2.4093,2.40845,2.4087,2217500001.0
2007-09-11 17:40:00,2.4087,2.40965,2.4085,2.4093,3040299999.0
2007-09-11 17:45:00,2.40925,2.40985,2.4089,2.4093,4055399994.0
2007-09-11 17:50:00,2.4093,2.4105,2.4091,2.4099,4726199993.0
2007-09-11 17:55:00,2.4099,2.4111,2.4097,2.4104,2882200001.0
2007-09-11 18:00:00,2.4104,2.4114,2.4102,2.41115,1956700001.0
2007-09-11 18:05:00,2.4112,2.4114,2.4106,2.4111,2442200001.0
2007-09-11 18:10:00,2.41105,2.4114,2.4105,2.4107,1991700007.0
2007-09-11 18:15:00,2.4107,2.4113,2.4102,2.4107,1918500001.0
2007-09-11 18:20:00,2.4107,2.4133,2.4105,2.4132,4121200000.0
2007-09-11 18:25:00,2.4133,2.4135,2.4125,2.41305,3168599997.0
2007-09-11 18:30:00,2.413,2.4132,2.4117,2.41215,2143599999.0
2007-09-11 18:35:00,2.4121,2.4129,2.4113,2.4128,2267100000.0
2007-09-11 18:40:00,2.41285,2.41325,2.4126,2.41295,1776800002.0
2007-09-11 18:45:00,2.41295,2.4131,2.4124,2.4127,1769799999.0
2007-09-11 18:50:00,2.4127,2.4127,2.4123,2.4125,1042199999.0
2007-09-11 18:55:00,2.4125,2.4127,2.41185,2.4122,693599999.0
2007-09-11 19:00:00,2.412,2.4127,2.412,2.4124,1356199997.0
2007-09-11 19:05:00,2.4124,2.41295,2.41235,2.41255,1957900000.0
2007-09-11 19:10:00,2.4126,2.413,2.4125,2.41265,1387300000.0
2007-09-11 19:15:00,2.4126,2.4128,2.4122,2.4123,1515199999.0
2007-09-11 19:20:00,2.4123,2.4128,2.4123,2.41275,813099998.0
2007-09-11 19:25:00,2.41275,2.4137,2.4123,2.4134,1389699997.0
2007-09-11 19:30:00,2.4135,2.41385,2.413,2.41385,1332099999.0
2007-09-11 19:35:00,2.41385,2.41405,2.4132,2.4135,745700000.0
2007-09-11 19:40:00,2.4132,2.4135,2.41285,2.41335,436500000.0
2007-09-11 19:45:00,2.4134,2.414,2.4133,2.4139,1050600000.0
2007-09-11 19:50:00,2.4139,2.41415,2.41375,2.4139,679200003.0
2007-09-11 19:55:00,2.4139,2.41425,2.4135,2.4136,1214599997.0
2007-09-11 20:00:00,2.4136,2.4153,2.4135,2.41505,3783300003.0
2007-09-11 20:05:00,2.41505,2.4158,2.415,2.4153,2549800003.0
2007-09-11 20:10:00,2.4154,2.41665,2.4151,2.4166,2178499997.0
2007-09-11 20:15:00,2.4167,2.4172,2.4161,2.41625,4194800001.0
2007-09-11 20:20:00,2.41625,2.41625,2.41555,2.4158,1822400002.0
2007-09-11 20:25:00,2.4158,2.416,2.4149,2.4158,1834700002.0
2007-09-11 20:30:00,2.41575,2.4161,2.4151,2.4157,1569200000.0
2007-09-11 20:35:00,2.4157,2.4161,2.4154,2.4156,2553800001.0
2007-09-11 20:40:00,2.4156,2.4162,2.4153,2.4162,1935799997.0
2007-09-11 20:45:00,2.4161,2.4163,2.4153,2.4156,2116500001.0
2007-09-11 20:50:00,2.4156,2.41585,2.41545,2.4158,2262099998.0
2007-09-11 20:55:00,2.4158,2.4163,2.4156,2.4159,1765200000.0
2007-09-11 21:00:00,2.4159,2.41635,2.4158,2.4159,1430899997.0
2007-09-11 21:05:00,2.4159,2.41615,2.4157,2.4157,1441299996.0
2007-09-11 21:10:00,2.41555,2.416,2.4151,2.41535,2657700010.0
2007-09-11 21:15:00,2.41535,2.4157,2.4153,2.4156,976200000.0
2007-09-11 21:20:00,2.4156,2.4161,2.4154,2.41575,1669400001.0
2007-09-11 21:25:00,2.41575,2.4161,2.4155,2.4156,844600000.0
2007-09-11 21:30:00,2.4156,2.4169,2.4156,2.4167,2011299993.0
2007-09-11 21:35:00,2.4167,2.4167,2.4158,2.4164,1437700000.0
2007-09-11 21:40:00,2.41625,2.4163,2.4154,2.4154,1041100000.0
2007-09-11 21:45:00,2.4155,2.4156,2.4149,2.4154,1609399999.0
2007-09-11 21:50:00,2.4154,2.4158,2.4153,2.4158,571000000.0
2007-09-11 21:55:00,2.41585,2.417,2.41585,2.4164,1595600000.0
2007-09-11 22:00:00,2.4164,2.4167,2.4164,2.4165,653100000.0
2007-09-11 22:05:00,2.4165,2.4165,2.4159,2.4164,2707000006.0
2007-09-11 22:10:00,2.4164,2.4169,2.4161,2.4168,1260399997.0
2007-09-11 22:15:00,2.4168,2.4169,2.4162,2.4164,1006100000.0
2007-09-11 22:20:00,2.4164,2.4177,2.4164,2.4169,1124099998.0
2007-09-11 22:25:00,2.4169,2.4174,2.41675,2.4168,586500000.0
2007-09-11 22:30:00,2.4166,2.4171,2.41655,2.4169,492800000.0
2007-09-11 22:35:00,2.4169,2.4179,2.4167,2.4177,850799999.0
2007-09-11 22:40:00,2.4176,2.4176,2.4166,2.4167,878299997.0
2007-09-11 22:45:00,2.4167,2.417,2.4164,2.417,785600000.0
2007-09-11 22:50:00,2.4169,2.4174,2.4165,2.4169,981200000.0
2007-09-11 22:55:00,2.4169,2.4174,2.4163,2.417,1294200003.0
2007-09-11 23:00:00,2.417,2.4172,2.4166,2.4168,379400000.0
2007-09-11 23:05:00,2.4167,2.4171,2.4162,2.4166,266600000.0
2007-09-11 23:10:00,2.4166,2.4174,2.4164,2.417,876900000.0
2007-09-11 23:15:00,2.417,2.4175,2.4163,2.417,512300000.0
2007-09-11 23:20:00,2.417,2.4179,2.41665,2.4179,696100000.0
2007-09-11 23:25:00,2.4179,2.4185,2.4178,2.418,492300000.0
2007-09-11 23:30:00,2.41795,2.418,2.41705,2.4174,505500000.0
2007-09-11 23:35:00,2.4174,2.4175,2.41672,2.417,372500000.0
2007-09-11 23:40:00,2.41705,2.41765,2.416,2.4165,748400000.0
2007-09-11 23:45:00,2.4165,2.4177,2.4162,2.417,683500000.0
2007-09-11 23:50:00,2.417,2.417,2.41572,2.4168,475200000.0
2007-09-11 23:55:00,2.4168,2.4169,2.4162,2.4167,258700000.0
2007-09-12 00:00:00,2.41675,2.417,2.4163,2.4168,398300000.0
2007-09-12 00:05:00,2.4168,2.4182,2.4167,2.417,666900000.0
2007-09-12 00:10:00,2.4171,2.4176,2.4169,2.417,368000000.0
2007-09-12 00:15:00,2.417,2.41725,2.4162,2.4164,551400000.0
2007-09-12 00:20:00,2.4165,2.4167,2.4164,2.41645,453800000.0
2007-09-12 00:25:00,2.4165,2.417,2.4163,2.41695,540200000.0
2007-09-12 00:30:00,2.41695,2.417,2.4167,2.41675,486900001.0
2007-09-12 00:35:00,2.4167,2.4169,2.4167,2.4167,218000000.0
2007-09-12 00:40:00,2.4168,2.4172,2.4166,2.4169,593800000.0
2007-09-12 00:45:00,2.4171,2.4171,2.41595,2.4164,737600000.0
2007-09-12 00:50:00,2.4164,2.41675,2.416,2.41615,302400000.0
2007-09-12 00:55:00,2.4162,2.4166,2.4161,2.41645,386500000.0
2007-09-12 01:00:00,2.4165,2.4169,2.4163,2.4163,369700000.0
2007-09-12 01:05:00,2.41645,2.4165,2.4162,2.4162,160900000.0
2007-09-12 01:10:00,2.41645,2.4169,2.4161,2.4167,182300000.0
2007-09-12 01:15:00,2.4167,2.41715,2.4167,2.417,229300000.0
2007-09-12 01:20:00,2.417,2.417,2.41653,2.4169,231600000.0
2007-09-12 01:25:00,2.4169,2.4174,2.4168,2.4172,267600000.0
2007-09-12 01:30:00,2.4172,2.4175,2.4168,2.4169,413500000.0
2007-09-12 01:35:00,2.4169,2.41715,2.4165,2.4168,606299996.0
2007-09-12 01:40:00,2.4168,2.4172,2.4165,2.4171,661800001.0
2007-09-12 01:45:00,2.41715,2.41785,2.4165,2.4173,748400000.0
2007-09-12 01:50:00,2.4173,2.4177,2.4171,2.4173,596399997.0
2007-09-12 01:55:00,2.4173,2.4177,2.4171,2.4171,445600000.0
2007-09-12 02:00:00,2.4171,2.4175,2.4164,2.4166,1089400000.0
2007-09-12 02:05:00,2.4166,2.4168,2.4164,2.4165,764400002.0
2007-09-12 02:10:00,2.4165,2.4169,2.4164,2.4165,587700000.0
2007-09-12 02:15:00,2.4165,2.4167,2.416,2.4162,295800000.0
2007-09-12 02:20:00,2.4162,2.4165,2.41545,2.41565,672000000.0
2007-09-12 02:25:00,2.41565,2.4161,2.4155,2.4159,515400000.0
2007-09-12 02:30:00,2.41595,2.4162,2.4155,2.4158,934500001.0
2007-09-12 02:35:00,2.4158,2.4158,2.415,2.4152,555100002.0
2007-09-12 02:40:00,2.4152,2.4154,2.4148,2.415,1127300000.0
2007-09-12 02:45:00,2.41495,2.4154,2.4141,2.4146,1435300000.0
2007-09-12 02:50:00,2.41465,2.4149,2.414,2.4142,1609500000.0
2007-09-12 02:55:00,2.4142,2.41465,2.4135,2.41455,1108400000.0
2007-09-12 03:00:00,2.41455,2.4149,2.4114,2.4116,1239899999.0
2007-09-12 03:05:00,2.41155,2.41245,2.4113,2.4123,984500000.0
2007-09-12 03:10:00,2.4123,2.4124,2.41175,2.4122,877799999.0
2007-09-12 03:15:00,2.4121,2.4134,2.4121,2.4128,1338200000.0
2007-09-12 03:20:00,2.4129,2.41345,2.4125,2.4132,2185699997.0
2007-09-12 03:25:00,2.4132,2.4133,2.4127,2.413,810600003.0
2007-09-12 03:30:00,2.413,2.4134,2.4128,2.4134,641100000.0
2007-09-12 03:35:00,2.4134,2.4142,2.4132,2.4134,758900001.0
2007-09-12 03:40:00,2.4133,2.4135,2.4129,2.4132,466000000.0
2007-09-12 03:45:00,2.4132,2.4138,2.41315,2.4138,579799997.0
2007-09-12 03:50:00,2.4138,2.414,2.4127,2.4131,1215400000.0
2007-09-12 03:55:00,2.4131,2.4134,2.4121,2.41305,1278799999.0
2007-09-12 04:00:00,2.41305,2.4131,2.41245,2.4128,770300000.0
2007-09-12 04:05:00,2.4128,2.4132,2.4126,2.41315,635300000.0
2007-09-12 04:10:00,2.41315,2.4132,2.41275,2.4131,310200000.0
2007-09-12 04:15:00,2.4131,2.4133,2.41249,2.41266,386000000.0
2007-09-12 04:20:00,2.4132,2.4135,2.4131,2.4134,234200000.0
2007-09-12 04:25:00,2.4134,2.4134,2.4124,2.4126,688500001.0
2007-09-12 04:30:00,2.41255,2.4127,2.4122,2.4126,352000000.0
2007-09-12 04:35:00,2.4125,2.4126,2.412,2.412,305000000.0
2007-09-12 04:40:00,2.412,2.4122,2.4114,2.4118,653899999.0
2007-09-12 04:45:00,2.4118,2.4118,2.411,2.41125,678200000.0
2007-09-12 04:50:00,2.41125,2.41205,2.4111,2.412,391300000.0
2007-09-12 04:55:00,2.412,2.41235,2.4108,2.4112,1324700000.0
2007-09-12 05:00:00,2.4112,2.4114,2.4107,2.4111,699100000.0
2007-09-12 05:05:00,2.4111,2.4113,2.4105,2.4107,516000000.0
2007-09-12 05:10:00,2.4107,2.4115,2.4107,2.4114,849200000.0
2007-09-12 05:15:00,2.4114,2.41225,2.411,2.4119,538400000.0
2007-09-12 05:20:00,2.4119,2.4124,2.41185,2.41215,329900000.0
2007-09-12 05:25:00,2.41215,2.4125,2.4121,2.41235,194900000.0
2007-09-12 05:30:00,2.4124,2.4124,2.4119,2.4119,331100000.0
2007-09-12 05:35:00,2.41119,2.41215,2.41119,2.4119,582800000.0
2007-09-12 05:40:00,2.4119,2.4123,2.4117,2.4119,199200000.0
2007-09-12 05:45:00,2.41164,2.412,2.41135,2.4119,980099998.0
2007-09-12 05:50:00,2.4119,2.4123,2.4119,2.4123,297200000.0
2007-09-12 05:55:00,2.4123,2.41275,2.41155,2.4117,548900000.0
2007-09-12 06:00:00,2.4116,2.4119,2.4114,2.4119,479900000.0
2007-09-12 06:05:00,2.412,2.4124,2.412,2.4123,499200000.0
2007-09-12 06:10:00,2.4123,2.4123,2.4115,2.4123,981600000.0
2007-09-12 06:15:00,2.4123,2.4123,2.4118,2.4121,237600000.0
2007-09-12 06:20:00,2.4121,2.4125,2.4121,2.4122,250100001.0
2007-09-12 06:25:00,2.4123,2.4126,2.41154,2.41217,552400001.0
2007-09-12 06:30:00,2.41196,2.4131,2.41158,2.4129,778800000.0
2007-09-12 06:35:00,2.4129,2.4141,2.41255,2.4136,828500000.0
2007-09-12 06:40:00,2.41365,2.4143,2.4134,2.4138,1023700000.0
2007-09-12 06:45:00,2.41385,2.4142,2.4132,2.4135,912199998.0
2007-09-12 06:50:00,2.41365,2.4138,2.4133,2.4136,663600001.0
2007-09-12 06:55:00,2.4137,2.414,2.4134,2.4137,735700001.0
2007-09-12 07:00:00,2.4137,2.4139,2.4132,2.4132,382200000.0
2007-09-12 07:05:00,2.4133,2.4133,2.4125,2.4126,684800000.0
2007-09-12 07:10:00,2.4127,2.4135,2.41255,2.4135,1294300000.0
2007-09-12 07:15:00,2.4135,2.4135,2.41285,2.4129,1145700000.0
2007-09-12 07:20:00,2.4129,2.413,2.4106,2.41185,2632399999.0
2007-09-12 07:25:00,2.4119,2.4131,2.4116,2.413,789799998.0
2007-09-12 07:30:00,2.413,2.413,2.4116,2.4124,1466799997.0
2007-09-12 07:35:00,2.4125,2.4127,2.4102,2.4104,1282100000.0
2007-09-12 07:40:00,2.4103,2.412,2.409,2.4105,1732700001.0
2007-09-12 07:45:00,2.4105,2.4113,2.4103,2.4105,1278000000.0
2007-09-12 07:50:00,2.4105,2.4115,2.4105,2.41105,1794700001.0
2007-09-12 07:55:00,2.41105,2.4119,2.4108,2.4116,1931699995.0
2007-09-12 08:00:00,2.4115,2.4123,2.41125,2.4119,1853800000.0
2007-09-12 08:05:00,2.4119,2.4125,2.4117,2.4122,1020199999.0
2007-09-12 08:10:00,2.4122,2.4127,2.4113,2.4113,2207499999.0
2007-09-12 08:15:00,2.4113,2.4116,2.4107,2.411,1813199999.0
2007-09-12 08:20:00,2.411,2.4114,2.4107,2.4113,1265600000.0
2007-09-12 08:25:00,2.4113,2.4123,2.4111,2.412,2058600000.0
2007-09-12 08:30:00,2.412,2.4124,2.4115,2.4118,3091100000.0
2007-09-12 08:35:00,2.4118,2.4126,2.4113,2.4121,3556800002.0
2007-09-12 08:40:00,2.4121,2.4121,2.4113,2.4119,4330700004.0
2007-09-12 08:45:00,2.4119,2.41215,2.4114,2.4119,2961500000.0
2007-09-12 08:50:00,2.41185,2.4124,2.41115,2.4122,3094299999.0
2007-09-12 08:55:00,2.4122,2.4126,2.4116,2.4121,4412999993.0
2007-09-12 09:00:00,2.4121,2.4122,2.4105,2.4109,1141300001.0
2007-09-12 09:05:00,2.4109,2.4118,2.4106,2.411,637062500.0
2007-09-12 09:10:00,2.411,2.4114,2.4096,2.4109,1914925001.0
2007-09-12 09:15:00,2.411,2.411,2.4101,2.4102,1140012504.0
2007-09-12 09:20:00,2.41015,2.4108,2.4096,2.41,1731887500.0
2007-09-12 09:25:00,2.41,2.4102,2.4095,2.4101,2071537504.0
2007-09-12 09:30:00,2.4101,2.4115,2.4101,2.4112,3430275002.0
2007-09-12 09:35:00,2.4112,2.4119,2.4107,2.4119,1200000000.0
2007-09-12 09:40:00,2.4119,2.4122,2.4117,2.4121,153705568.0
2007-09-12 09:45:00,2.4121,2.4121,2.4112,2.4114,1500288602.0
2007-09-12 09:50:00,2.4114,2.41245,2.4114,2.4122,2254099998.0
2007-09-12 09:55:00,2.4122,2.4126,2.4104,2.4105,1597812502.0
2007-09-12 10:00:00,2.4105,2.411,2.4097,2.4109,1423849991.0
2007-09-12 10:05:00,2.4109,2.411,2.41,2.4104,3180437502.0
2007-09-12 10:10:00,2.4104,2.4121,2.4104,2.4114,3434600006.0
2007-09-12 10:15:00,2.4114,2.4118,2.4112,2.4115,3392500001.0
2007-09-12 10:20:00,2.4115,2.412,2.4112,2.4113,3869800005.0
2007-09-12 10:25:00,2.4113,2.4114,2.4093,2.4093,2828999999.0
2007-09-12 10:30:00,2.4094,2.4122,2.4089,2.4109,3787399996.0
2007-09-12 10:35:00,2.4109,2.4109,2.41,2.4106,2166800006.0
2007-09-12 10:40:00,2.4107,2.4122,2.4106,2.4117,4122000007.0
2007-09-12 10:45:00,2.4117,2.4133,2.4117,2.4129,4685800001.0
2007-09-12 10:50:00,2.4129,2.4138,2.4113,2.4116,5329500005.0
2007-09-12 10:55:00,2.4116,2.4124,2.4111,2.4115,4719599999.0
2007-09-12 11:00:00,2.4114,2.412,2.4104,2.4106,4773400003.0
2007-09-12 11:05:00,2.4106,2.4116,2.4104,2.4116,3627799992.0
2007-09-12 11:10:00,2.4116,2.412,2.411,2.4113,3409900000.0
2007-09-12 11:15:00,2.41135,2.4114,2.4106,2.4114,3065200001.0
2007-09-12 11:20:00,2.4114,2.4116,2.4104,2.4108,2845000007.0
2007-09-12 11:25:00,2.4108,2.4115,2.4103,2.4107,3818100015.0
2007-09-12 11:30:00,2.4101,2.4107,2.4097,2.41,3599599998.0
2007-09-12 11:35:00,2.41,2.4102,2.4096,2.4099,2583200002.0
2007-09-12 11:40:00,2.4099,2.4102,2.4089,2.4094,4320800006.0
2007-09-12 11:45:00,2.4095,2.4099,2.4089,2.409,2149100000.0
2007-09-12 11:50:00,2.409,2.4095,2.4082,2.409,2495100001.0
2007-09-12 11:55:00,2.409,2.4092,2.4086,2.4089,1982100006.0
2007-09-12 12:00:00,2.4089,2.4095,2.4088,2.4088,2819500005.0
2007-09-12 12:05:00,2.40885,2.4095,2.4088,2.4091,2581000003.0
2007-09-12 12:10:00,2.4091,2.4094,2.4088,2.4093,2548300001.0
2007-09-12 12:15:00,2.40925,2.4093,2.4088,2.4089,1517700003.0
2007-09-12 12:20:00,2.4089,2.4091,2.4082,2.4086,3691700014.0
2007-09-12 12:25:00,2.4086,2.4089,2.4081,2.4087,3132800007.0
2007-09-12 12:30:00,2.4086,2.4091,2.4077,2.40895,2567500001.0
2007-09-12 12:35:00,2.40895,2.4093,2.4082,2.409,4122300012.0
2007-09-12 12:40:00,2.409,2.4092,2.40815,2.4089,5053300013.0
2007-09-12 12:45:00,2.4089,2.4089,2.4062,2.4063,4299000000.0
2007-09-12 12:50:00,2.4063,2.407,2.4058,2.4065,4989899982.0
2007-09-12 12:55:00,2.4065,2.4068,2.4061,2.4065,3034200002.0
2007-09-12 13:00:00,2.4065,2.4081,2.4062,2.4077,4200499997.0
2007-09-12 13:05:00,2.4077,2.408,2.4068,2.407,2404199999.0
2007-09-12 13:10:00,2.407,2.4073,2.40565,2.4058,5618599999.0
2007-09-12 13:15:00,2.4058,2.406,2.4049,2.4054,5497899996.0
2007-09-12 13:20:00,2.4055,2.4064,2.4047,2.4061,6194199999.0
2007-09-12 13:25:00,2.4061,2.4061,2.4048,2.4052,4247300009.0
2007-09-12 13:30:00,2.4053,2.4057,2.405,2.4053,4645700011.0
2007-09-12 13:35:00,2.4053,2.4062,2.4053,2.4062,4282799998.0
2007-09-12 13:40:00,2.4062,2.4065,2.4051,2.4053,2775400001.0
2007-09-12 13:45:00,2.4054,2.4057,2.4029,2.4035,4962500004.0
2007-09-12 13:50:00,2.4035,2.4036,2.4008,2.4017,4804099997.0
2007-09-12 13:55:00,2.4016,2.4026,2.40145,2.40205,5288000005.0
2007-09-12 14:00:00,2.402,2.402,2.3995,2.4009,4569700003.0
2007-09-12 14:05:00,2.401,2.4012,2.3997,2.4004,4975100002.0
2007-09-12 14:10:00,2.4004,2.4019,2.4002,2.4018,5337799996.0
2007-09-12 14:15:00,2.4018,2.4027,2.4013,2.4021,3736500008.0
2007-09-12 14:20:00,2.402,2.4026,2.4016,2.40185,5415399991.0
2007-09-12 14:25:00,2.4018,2.4027,2.401,2.4024,4503700006.0
2007-09-12 14:30:00,2.4024,2.403,2.40215,2.4027,4794099993.0
2007-09-12 14:35:00,2.4026,2.4035,2.4023,2.4035,6042999977.0
2007-09-12 14:40:00,2.4035,2.4037,2.4029,2.4034,3843900002.0
2007-09-12 14:45:00,2.4035,2.4044,2.4034,2.4035,4907799995.0
2007-09-12 14:50:00,2.4037,2.4047,2.4035,2.4041,4087700009.0
2007-09-12 14:55:00,2.4041,2.405,2.4038,2.4042,4489599989.0
2007-09-12 15:00:00,2.4042,2.40465,2.4037,2.4044,5077700010.0
2007-09-12 15:05:00,2.4044,2.40465,2.4041,2.4046,4500600000.0
2007-09-12 15:10:00,2.4045,2.4053,2.4043,2.405,4720099997.0
2007-09-12 15:15:00,2.405,2.4054,2.4045,2.4054,4312099994.0
2007-09-12 15:20:00,2.4054,2.406,2.40505,2.40595,2650599998.0
2007-09-12 15:25:00,2.4061,2.4062,2.4053,2.4055,4167100009.0
2007-09-12 15:30:00,2.4054,2.4065,2.4054,2.4055,3514699997.0
2007-09-12 15:35:00,2.4055,2.4055,2.4045,2.4049,3693100000.0
2007-09-12 15:40:00,2.4049,2.4056,2.4046,2.405,2314900003.0
2007-09-12 15:45:00,2.4049,2.406,2.4049,2.4057,2869000008.0
2007-09-12 15:50:00,2.4057,2.4064,2.4057,2.406,2523200003.0
2007-09-12 15:55:00,2.406,2.4062,2.4055,2.4056,2749800003.0
2007-09-12 16:00:00,2.40555,2.4062,2.4047,2.4061,3917199983.0
2007-09-12 16:05:00,2.406,2.40725,2.4056,2.4065,5195099992.0
2007-09-12 16:10:00,2.4064,2.4071,2.4058,2.4066,4031299996.0
2007-09-12 16:15:00,2.4066,2.4066,2.4049,2.4052,4045700005.0
2007-09-12 16:20:00,2.4053,2.406,2.4052,2.4057,3581900003.0
2007-09-12 16:25:00,2.4058,2.4062,2.4055,2.406,3648799989.0
2007-09-12 16:30:00,2.406,2.4068,2.4057,2.40605,3783899992.0
2007-09-12 16:35:00,2.4061,2.4064,2.4057,2.4062,3617600005.0
2007-09-12 16:40:00,2.4062,2.40655,2.4053,2.4056,3455799998.0
2007-09-12 16:45:00,2.4056,2.4059,2.4041,2.4042,4706899982.0
2007-09-12 16:50:00,2.4042,2.4049,2.4037,2.40455,4294899988.0
2007-09-12 16:55:00,2.4045,2.4053,2.4042,2.4052,3245799996.0
2007-09-12 17:00:00,2.4052,2.4055,2.40445,2.4048,3382099998.0
2007-09-12 17:05:00,2.4048,2.4055,2.4045,2.40535,3020699999.0
2007-09-12 17:10:00,2.4053,2.4063,2.4051,2.406,4586200007.0
2007-09-12 17:15:00,2.406,2.4078,2.4055,2.4072,4825499996.0
2007-09-12 17:20:00,2.40725,2.4075,2.4064,2.4068,4497599988.0
2007-09-12 17:25:00,2.4068,2.4074,2.4061,2.4068,3844399989.0
2007-09-12 17:30:00,2.4068,2.4074,2.4065,2.4066,3904799998.0
2007-09-12 17:35:00,2.40655,2.4072,2.4063,2.4064,2899200000.0
2007-09-12 17:40:00,2.4064,2.4067,2.4056,2.4067,4493500001.0
2007-09-12 17:45:00,2.4066,2.40675,2.4058,2.406,2570200005.0
2007-09-12 17:50:00,2.406,2.4067,2.4057,2.4062,2952500000.0
2007-09-12 17:55:00,2.4062,2.4068,2.4051,2.4058,5605200002.0
2007-09-12 18:00:00,2.4057,2.4058,2.405,2.4056,4439100000.0
2007-09-12 18:05:00,2.40555,2.4066,2.4049,2.4063,4142499999.0
2007-09-12 18:10:00,2.4063,2.407,2.4055,2.40665,4017300004.0
2007-09-12 18:15:00,2.40665,2.4067,2.4055,2.4061,3486300003.0
2007-09-12 18:20:00,2.4061,2.4061,2.4053,2.4054,1734500004.0
2007-09-12 18:25:00,2.4054,2.40555,2.40485,2.40485,1564299998.0
2007-09-12 18:30:00,2.40485,2.4058,2.4048,2.4057,1395000000.0
2007-09-12 18:35:00,2.4057,2.4064,2.4054,2.4063,1839400000.0
2007-09-12 18:40:00,2.4062,2.4064,2.4054,2.4055,1349800000.0
2007-09-12 18:45:00,2.4055,2.4062,2.4053,2.4061,1693499995.0
2007-09-12 18:50:00,2.4061,2.40615,2.4052,2.4053,1233800002.0
2007-09-12 18:55:00,2.4053,2.4059,2.4053,2.4055,1348300002.0
2007-09-12 19:00:00,2.4055,2.4065,2.4055,2.4061,1235600004.0
2007-09-12 19:05:00,2.4061,2.4062,2.4055,2.4059,1212100007.0
2007-09-12 19:10:00,2.4059,2.4063,2.40575,2.40615,484500000.0
2007-09-12 19:15:00,2.4061,2.40635,2.4056,2.40565,974200000.0
2007-09-12 19:20:00,2.4056,2.40565,2.4046,2.40485,2610300003.0
2007-09-12 19:25:00,2.40485,2.40535,2.4047,2.4052,932600001.0
2007-09-12 19:30:00,2.4052,2.4058,2.4049,2.40515,789400000.0
2007-09-12 19:35:00,2.40515,2.4052,2.4045,2.4046,850699999.0
2007-09-12 19:40:00,2.4046,2.4048,2.4043,2.4047,1169399999.0
2007-09-12 19:45:00,2.40485,2.4049,2.4044,2.4045,1617199998.0
2007-09-12 19:50:00,2.4046,2.40495,2.4043,2.4047,1248000000.0
2007-09-12 19:55:00,2.4047,2.4051,2.404,2.4042,1709800000.0
2007-09-12 20:00:00,2.4042,2.4054,2.4037,2.4052,2927499992.0
2007-09-12 20:05:00,2.4052,2.4052,2.4044,2.4048,2039600009.0
2007-09-12 20:10:00,2.4048,2.4062,2.4047,2.4056,1426200005.0
2007-09-12 20:15:00,2.40555,2.4056,2.4049,2.4052,912000001.0
2007-09-12 20:20:00,2.4053,2.4054,2.4048,2.40495,675999998.0
2007-09-12 20:25:00,2.40495,2.4052,2.4044,2.40475,690200000.0
2007-09-12 20:30:00,2.40475,2.405,2.4043,2.405,681700000.0
2007-09-12 20:35:00,2.4049,2.4051,2.4047,2.405,965500000.0
2007-09-12 20:40:00,2.4051,2.4051,2.4046,2.4047,363400000.0
2007-09-12 20:45:00,2.4047,2.405,2.4044,2.40485,889900000.0
2007-09-12 20:50:00,2.40485,2.4052,2.4048,2.405,877500000.0
2007-09-12 20:55:00,2.4051,2.4058,2.4051,2.4053,1224899999.0
2007-09-12 21:00:00,2.4052,2.4054,2.4047,2.4052,2079099993.0
2007-09-12 21:05:00,2.4052,2.4053,2.4048,2.405,1345499999.0
2007-09-12 21:10:00,2.405,2.40575,2.4048,2.40575,2660200000.0
2007-09-12 21:15:00,2.4057,2.4057,2.4049,2.4051,1220899999.0
2007-09-12 21:20:00,2.40515,2.4054,2.4051,2.40535,554900000.0
2007-09-12 21:25:00,2.4055,2.4061,2.4054,2.406,998700001.0
2007-09-12 21:30:00,2.406,2.4061,2.40565,2.4061,1399099998.0
2007-09-12 21:35:00,2.406,2.4066,2.4057,2.4059,1432600005.0
2007-09-12 21:40:00,2.4059,2.4061,2.4054,2.4058,932900001.0
2007-09-12 21:45:00,2.4058,2.4065,2.4058,2.4063,1038300000.0
2007-09-12 21:50:00,2.4063,2.4063,2.4058,2.4061,547300001.0
2007-09-12 21:55:00,2.4061,2.4063,2.4054,2.4054,1093500000.0
2007-09-12 22:00:00,2.4054,2.4056,2.4051,2.4056,768199999.0
2007-09-12 22:05:00,2.4056,2.4058,2.4055,2.4055,611800000.0
2007-09-12 22:10:00,2.4056,2.406,2.40545,2.4059,921799998.0
2007-09-12 22:15:00,2.4059,2.4065,2.4059,2.4061,601500001.0
2007-09-12 22:20:00,2.4061,2.4063,2.4057,2.40585,1252000000.0
2007-09-12 22:25:00,2.4059,2.4061,2.4056,2.4056,703499999.0
2007-09-12 22:30:00,2.4056,2.4057,2.4053,2.4054,1109000001.0
2007-09-12 22:35:00,2.4054,2.4054,2.4047,2.4048,1080200001.0
2007-09-12 22:40:00,2.40485,2.4053,2.4047,2.4049,585799999.0
2007-09-12 22:45:00,2.4049,2.405,2.4045,2.4046,356699999.0
2007-09-12 22:50:00,2.4046,2.4054,2.4042,2.4049,1288900000.0
2007-09-12 22:55:00,2.4049,2.405,2.4039,2.4039,522200000.0
2007-09-12 23:00:00,2.4042,2.4048,2.4042,2.4044,197500000.0
2007-09-12 23:05:00,2.4044,2.4048,2.4037,2.4044,539900000.0
2007-09-12 23:10:00,2.4045,2.4045,2.4035,2.4037,415100000.0
2007-09-12 23:15:00,2.4039,2.4042,2.4031,2.4036,538600000.0
2007-09-12 23:20:00,2.4036,2.404,2.4031,2.4037,382400000.0
2007-09-12 23:25:00,2.4037,2.40415,2.4036,2.4039,173200000.0
2007-09-12 23:30:00,2.4039,2.404,2.40295,2.40325,345300000.0
2007-09-12 23:35:00,2.4033,2.4038,2.4029,2.403,423500000.0
2007-09-12 23:40:00,2.4031,2.40345,2.4029,2.4031,420100000.0
2007-09-12 23:45:00,2.4031,2.40325,2.4029,2.40325,191100000.0
2007-09-12 23:50:00,2.4034,2.4037,2.4032,2.4034,314500000.0
2007-09-12 23:55:00,2.4034,2.4035,2.40315,2.4035,150900000.0
2007-09-13 00:00:00,2.4035,2.4035,2.40295,2.4033,484200001.0
2007-09-13 00:05:00,2.4033,2.4035,2.4028,2.4028,248500000.0
2007-09-13 00:10:00,2.4028,2.40315,2.40265,2.4029,326100000.0
2007-09-13 00:15:00,2.4031,2.4036,2.4029,2.4034,942100003.0
2007-09-13 00:20:00,2.4033,2.404,2.4032,2.4037,731700000.0
2007-09-13 00:25:00,2.4038,2.4038,2.403,2.403,304000000.0
2007-09-13 00:30:00,2.403,2.4036,2.403,2.4032,1066000000.0
2007-09-13 00:35:00,2.4032,2.4036,2.40275,2.4032,929000000.0
2007-09-13 00:40:00,2.4032,2.4035,2.403,2.403,616799999.0
2007-09-13 00:45:00,2.403,2.4033,2.40275,2.4032,407700000.0
2007-09-13 00:50:00,2.4032,2.4032,2.403,2.403,352900000.0
2007-09-13 00:55:00,2.40295,2.4033,2.40295,2.40305,203600000.0
2007-09-13 01:00:00,2.403,2.4031,2.4025,2.4027,888800000.0
2007-09-13 01:05:00,2.4028,2.4034,2.4027,2.4031,600600000.0
2007-09-13 01:10:00,2.4031,2.4033,2.403,2.4031,798600000.0
2007-09-13 01:15:00,2.4031,2.4031,2.4018,2.4022,2118200000.0
2007-09-13 01:20:00,2.4022,2.4027,2.4021,2.4025,1052900000.0
2007-09-13 01:25:00,2.4024,2.4026,2.4019,2.4021,1150500003.0
2007-09-13 01:30:00,2.4021,2.4025,2.4018,2.4018,943000000.0
2007-09-13 01:35:00,2.4018,2.4022,2.4017,2.402,608500000.0
2007-09-13 01:40:00,2.402,2.4023,2.4019,2.4021,173599999.0
2007-09-13 01:45:00,2.4021,2.4023,2.40165,2.4017,342700000.0
2007-09-13 01:50:00,2.4018,2.402,2.4012,2.4014,1035900000.0
2007-09-13 01:55:00,2.4014,2.4027,2.4011,2.4022,1673400000.0
2007-09-13 02:00:00,2.4022,2.4028,2.4018,2.4024,1390800009.0
2007-09-13 02:05:00,2.4023,2.4027,2.4019,2.402,1048100000.0
2007-09-13 02:10:00,2.4019,2.4025,2.4018,2.4024,559800000.0
2007-09-13 02:15:00,2.4025,2.4027,2.402,2.4024,760200000.0
2007-09-13 02:20:00,2.4026,2.4026,2.4021,2.4023,593400000.0
2007-09-13 02:25:00,2.4023,2.4023,2.4019,2.402,489200001.0
2007-09-13 02:30:00,2.402,2.402,2.4017,2.4018,514400000.0
2007-09-13 02:35:00,2.4019,2.4024,2.4015,2.4023,684000000.0
2007-09-13 02:40:00,2.4024,2.4031,2.402,2.4031,1456699995.0
2007-09-13 02:45:00,2.4029,2.4037,2.40225,2.4036,1060300001.0
2007-09-13 02:50:00,2.4035,2.4036,2.40235,2.40345,1827900004.0
2007-09-13 02:55:00,2.40355,2.4037,2.4031,2.4035,561100000.0
2007-09-13 03:00:00,2.4036,2.4036,2.403,2.4035,339700000.0
2007-09-13 03:05:00,2.4035,2.4039,2.4034,2.4039,425300000.0
2007-09-13 03:10:00,2.4037,2.4039,2.40275,2.4032,912100000.0
2007-09-13 03:15:00,2.4032,2.4034,2.40285,2.4033,1444000000.0
2007-09-13 03:20:00,2.40325,2.4034,2.4023,2.4025,1345799999.0
2007-09-13 03:25:00,2.4025,2.4027,2.4018,2.4023,1031599994.0
2007-09-13 03:30:00,2.4023,2.4027,2.4022,2.4026,692800000.0
2007-09-13 03:35:00,2.4026,2.4027,2.4023,2.4024,590799997.0
2007-09-13 03:40:00,2.4024,2.4024,2.402,2.4023,881499999.0
2007-09-13 03:45:00,2.4023,2.4023,2.40215,2.4023,141600000.0
2007-09-13 03:50:00,2.4023,2.40325,2.4019,2.4032,1296400002.0
2007-09-13 03:55:00,2.40315,2.4033,2.4024,2.4026,606000000.0
2007-09-13 04:00:00,2.40265,2.4029,2.4023,2.4025,247100000.0
2007-09-13 04:05:00,2.4025,2.4027,2.4023,2.4026,584800000.0
2007-09-13 04:10:00,2.4026,2.4028,2.4023,2.4028,606400000.0
2007-09-13 04:15:00,2.4028,2.4034,2.4027,2.4032,456000000.0
2007-09-13 04:20:00,2.4032,2.4033,2.4031,2.4032,224000000.0
2007-09-13 04:25:00,2.4033,2.4035,2.4031,2.4033,555699997.0
2007-09-13 04:30:00,2.4033,2.4035,2.4029,2.403,385400000.0
2007-09-13 04:35:00,2.403,2.4034,2.403,2.4034,552200000.0
2007-09-13 04:40:00,2.4034,2.4037,2.4033,2.4037,311100000.0
2007-09-13 04:45:00,2.4037,2.404,2.4033,2.4033,129300000.0
2007-09-13 04:50:00,2.4033,2.4035,2.4029,2.4033,832999999.0
2007-09-13 04:55:00,2.4032,2.4037,2.40265,2.40275,549500001.0
2007-09-13 05:00:00,2.40275,2.4036,2.4025,2.4032,1143100000.0
2007-09-13 05:05:00,2.4032,2.4035,2.4032,2.4035,242400000.0
2007-09-13 05:10:00,2.4035,2.404,2.4034,2.4034,379600002.0
2007-09-13 05:15:00,2.4034,2.4035,2.4029,2.4032,1334100001.0
2007-09-13 05:20:00,2.4032,2.4038,2.4032,2.4035,707500000.0
2007-09-13 05:25:00,2.4035,2.4039,2.4034,2.4034,612800000.0
2007-09-13 05:30:00,2.4033,2.4043,2.4032,2.4043,1029900000.0
2007-09-13 05:35:00,2.40425,2.40425,2.40325,2.4037,1408900001.0
2007-09-13 05:40:00,2.4037,2.4041,2.4035,2.4041,327300000.0
2007-09-13 05:45:00,2.4041,2.4042,2.4034,2.40385,1135300000.0
2007-09-13 05:50:00,2.4041,2.4044,2.4038,2.404,343500000.0
2007-09-13 05:55:00,2.404,2.4044,2.4039,2.4044,345600000.0
2007-09-13 06:00:00,2.4044,2.4046,2.4041,2.4043,605100000.0
2007-09-13 06:05:00,2.4043,2.4046,2.4042,2.4044,665900000.0
2007-09-13 06:10:00,2.40408,2.4044,2.40379,2.40417,678900000.0
2007-09-13 06:15:00,2.4044,2.4045,2.40365,2.40412,478700000.0
2007-09-13 06:20:00,2.4044,2.4045,2.4042,2.4044,410900000.0
2007-09-13 06:25:00,2.4044,2.4046,2.40375,2.4041,1101000000.0
2007-09-13 06:30:00,2.40455,2.4046,2.4044,2.4046,275200000.0
2007-09-13 06:35:00,2.4046,2.4047,2.4041,2.4045,498400000.0
2007-09-13 06:40:00,2.4045,2.4045,2.40379,2.4042,326500000.0
2007-09-13 06:45:00,2.4042,2.4043,2.4037,2.4038,875999999.0
2007-09-13 06:50:00,2.4038,2.4052,2.4038,2.405,1179600000.0
2007-09-13 06:55:00,2.40495,2.405,2.4042,2.4046,1107200000.0
2007-09-13 07:00:00,2.4046,2.4049,2.4042,2.4042,1335499999.0
2007-09-13 07:05:00,2.4043,2.4047,2.404,2.4047,1269200001.0
2007-09-13 07:10:00,2.4047,2.4048,2.4042,2.40475,1085400006.0
2007-09-13 07:15:00,2.4048,2.405,2.4044,2.40465,381700000.0
2007-09-13 07:20:00,2.40465,2.4051,2.4044,2.40485,611499997.0
2007-09-13 07:25:00,2.4048,2.4049,2.4043,2.40445,127200000.0
2007-09-13 07:30:00,2.40445,2.4053,2.4043,2.4051,429600000.0
2007-09-13 07:35:00,2.4051,2.4053,2.4038,2.4039,1133200000.0
2007-09-13 07:40:00,2.4039,2.4045,2.4038,2.4045,684000000.0
2007-09-13 07:45:00,2.4045,2.4045,2.4038,2.404,778400000.0
2007-09-13 07:50:00,2.404,2.4042,2.4038,2.4041,444500000.0
2007-09-13 07:55:00,2.4041,2.4041,2.4031,2.4032,1161000000.0
2007-09-13 08:00:00,2.4032,2.4033,2.4023,2.4026,1189100000.0
2007-09-13 08:05:00,2.4026,2.4029,2.4019,2.4022,2347700003.0
2007-09-13 08:10:00,2.4022,2.4025,2.4013,2.4022,2860199999.0
2007-09-13 08:15:00,2.4021,2.4023,2.40135,2.4017,2090100001.0
2007-09-13 08:20:00,2.4017,2.4026,2.4004,2.4022,3603600001.0
2007-09-13 08:25:00,2.4022,2.4024,2.4017,2.40215,2890200002.0
2007-09-13 08:30:00,2.40215,2.40255,2.4016,2.4019,3954600001.0
2007-09-13 08:35:00,2.4019,2.4024,2.4013,2.40165,2177000001.0
2007-09-13 08:40:00,2.4016,2.4027,2.4013,2.4024,5086300003.0
2007-09-13 08:45:00,2.4024,2.4025,2.4014,2.4017,4911100015.0
2007-09-13 08:50:00,2.4015,2.4023,2.4012,2.40225,4810400010.0
2007-09-13 08:55:00,2.4022,2.4033,2.4021,2.4029,3398299994.0
2007-09-13 09:00:00,2.4029,2.4037,2.4022,2.4028,1393949998.0
2007-09-13 09:05:00,2.4028,2.403,2.4019,2.402,1918262496.0
2007-09-13 09:10:00,2.4019,2.4021,2.4014,2.4014,3064299995.0
2007-09-13 09:15:00,2.4014,2.4017,2.4,2.4001,3090400005.0
2007-09-13 09:20:00,2.4002,2.4004,2.3994,2.3999,3777700012.0
2007-09-13 09:25:00,2.3999,2.4004,2.39975,2.4002,4151099999.0
2007-09-13 09:30:00,2.4002,2.4012,2.4,2.4002,5009600015.0
2007-09-13 09:35:00,2.4002,2.4007,2.3997,2.3999,5053799995.0
2007-09-13 09:40:00,2.3999,2.4004,2.3989,2.3994,4324799999.0
2007-09-13 09:45:00,2.3994,2.3996,2.3981,2.3991,3977400004.0
2007-09-13 09:50:00,2.3991,2.3999,2.3989,2.3994,2880500005.0
2007-09-13 09:55:00,2.3994,2.3996,2.3982,2.3988,4255300017.0
2007-09-13 10:00:00,2.3988,2.3992,2.3983,2.39915,3260437498.0
2007-09-13 10:05:00,2.3992,2.3994,2.3974,2.3987,1548343199.0
2007-09-13 10:10:00,2.3987,2.4001,2.3984,2.3994,4736874991.0
2007-09-13 10:15:00,2.3993,2.3996,2.3987,2.39915,3095400002.0
2007-09-13 10:20:00,2.39915,2.3996,2.39815,2.3985,3567399996.0
2007-09-13 10:25:00,2.3983,2.3985,2.3979,2.3982,3637100005.0
2007-09-13 10:30:00,2.3981,2.3983,2.3978,2.398,2076800001.0
2007-09-13 10:35:00,2.398,2.3985,2.39775,2.3983,3280800012.0
2007-09-13 10:40:00,2.3983,2.399,2.398,2.39845,2204300007.0
2007-09-13 10:45:00,2.39845,2.3986,2.3968,2.3969,4405099993.0
2007-09-13 10:50:00,2.397,2.397,2.3942,2.3944,5287000011.0
2007-09-13 10:55:00,2.3944,2.395,2.39345,2.3945,4816299990.0
2007-09-13 11:00:00,2.3945,2.3957,2.3944,2.39565,3643899996.0
2007-09-13 11:05:00,2.39565,2.3965,2.3954,2.3955,2750200000.0
2007-09-13 11:10:00,2.3954,2.3955,2.3936,2.3938,5099099995.0
2007-09-13 11:15:00,2.3938,2.3948,2.3932,2.3946,5664599997.0
2007-09-13 11:20:00,2.3946,2.3949,2.394,2.39425,3676000008.0
2007-09-13 11:25:00,2.39425,2.3952,2.3934,2.395,5703300009.0
2007-09-13 11:30:00,2.395,2.39545,2.39445,2.3946,3854899994.0
2007-09-13 11:35:00,2.3948,2.395,2.394,2.3948,3562199991.0
2007-09-13 11:40:00,2.3947,2.3954,2.3942,2.3948,4701700000.0
2007-09-13 11:45:00,2.3948,2.3949,2.394,2.3946,3649000004.0
2007-09-13 11:50:00,2.3946,2.395,2.3941,2.3945,2499300004.0
2007-09-13 11:55:00,2.3948,2.3968,2.3944,2.3963,4300600009.0
2007-09-13 12:00:00,2.3963,2.39675,2.39575,2.396,3529100004.0
2007-09-13 12:05:00,2.396,2.3972,2.3958,2.397,3298875002.0
2007-09-13 12:10:00,2.397,2.3987,2.3969,2.3987,3465600000.0
2007-09-13 12:15:00,2.3985,2.3996,2.39825,2.3996,2988800003.0
2007-09-13 12:20:00,2.3995,2.4,2.39865,2.3993,4792899993.0
2007-09-13 12:25:00,2.3995,2.4003,2.399,2.4,3638700003.0
2007-09-13 12:30:00,2.4,2.4012,2.3999,2.4004,3249000001.0
2007-09-13 12:35:00,2.4002,2.4007,2.3997,2.4005,3724000003.0
2007-09-13 12:40:00,2.4005,2.4026,2.4003,2.4025,4140100002.0
2007-09-13 12:45:00,2.4025,2.4031,2.4019,2.4022,4006800006.0
2007-09-13 12:50:00,2.4022,2.4028,2.402,2.4025,2009199998.0
2007-09-13 12:55:00,2.40245,2.40325,2.4022,2.4026,2988200004.0
2007-09-13 13:00:00,2.4026,2.40295,2.4019,2.402,3105299995.0
2007-09-13 13:05:00,2.402,2.4023,2.4014,2.4021,4105000008.0
2007-09-13 13:10:00,2.402,2.4038,2.4016,2.4022,6127300011.0
2007-09-13 13:15:00,2.4021,2.4023,2.4011,2.4018,4288499987.0
2007-09-13 13:20:00,2.4019,2.4026,2.4016,2.40165,2584199998.0
2007-09-13 13:25:00,2.40165,2.4025,2.4015,2.4019,4916399982.0
2007-09-13 13:30:00,2.4019,2.4023,2.4013,2.4017,2520099997.0
2007-09-13 13:35:00,2.4018,2.4025,2.4016,2.40235,2130700001.0
2007-09-13 13:40:00,2.40235,2.403,2.4018,2.403,1770400000.0
2007-09-13 13:45:00,2.403,2.4044,2.402,2.4036,3724999982.0
2007-09-13 13:50:00,2.4036,2.405,2.4016,2.4046,4295299997.0
2007-09-13 13:55:00,2.4046,2.4057,2.4045,2.405,3035300011.0
2007-09-13 14:00:00,2.405,2.4051,2.3956,2.3971,5189799990.0
2007-09-13 14:05:00,2.3971,2.3979,2.395,2.3953,4712800006.0
2007-09-13 14:10:00,2.3952,2.3962,2.3934,2.3947,2732799998.0
2007-09-13 14:15:00,2.3946,2.3994,2.3946,2.3985,4791699999.0
2007-09-13 14:20:00,2.3985,2.3991,2.397,2.397,2559799998.0
2007-09-13 14:25:00,2.397,2.3973,2.3959,2.3959,2714500000.0
2007-09-13 14:30:00,2.396,2.3998,2.3958,2.3992,3525699992.0
2007-09-13 14:35:00,2.3991,2.3999,2.3985,2.3985,1665700001.0
2007-09-13 14:40:00,2.3986,2.3997,2.3985,2.39945,2136638040.0
2007-09-13 14:45:00,2.39945,2.4015,2.39945,2.4004,2368399997.0
2007-09-13 14:50:00,2.4003,2.4024,2.4001,2.4019,2819773009.0
2007-09-13 14:55:00,2.4019,2.402,2.401,2.4017,2072300002.0
2007-09-13 15:00:00,2.4017,2.4022,2.4013,2.4015,2288800011.0
2007-09-13 15:05:00,2.4014,2.4037,2.4014,2.4027,3125600006.0
2007-09-13 15:10:00,2.4027,2.4045,2.4018,2.4043,4475499994.0
2007-09-13 15:15:00,2.4043,2.4063,2.4039,2.4056,4605899992.0
2007-09-13 15:20:00,2.4056,2.40615,2.405,2.40505,2650300011.0
2007-09-13 15:25:00,2.4051,2.4053,2.4045,2.4047,2856199996.0
2007-09-13 15:30:00,2.4047,2.4048,2.40365,2.4042,3053700003.0
2007-09-13 15:35:00,2.4042,2.40445,2.4039,2.40425,2432399996.0
2007-09-13 15:40:00,2.4042,2.4054,2.404,2.40515,2116000009.0
2007-09-13 15:45:00,2.40515,2.4054,2.4044,2.4052,3269200001.0
2007-09-13 15:50:00,2.4052,2.4065,2.4048,2.4061,3121699998.0
2007-09-13 15:55:00,2.4061,2.4071,2.4061,2.4068,3695899998.0
2007-09-13 16:00:00,2.4068,2.409,2.4067,2.40795,3670700007.0
2007-09-13 16:05:00,2.408,2.4087,2.407,2.4075,4083599996.0
2007-09-13 16:10:00,2.4075,2.408,2.4072,2.4076,2131499996.0
2007-09-13 16:15:00,2.4077,2.4082,2.407,2.4081,2125600004.0
2007-09-13 16:20:00,2.408,2.4087,2.4073,2.4083,2328900005.0
2007-09-13 16:25:00,2.4083,2.4087,2.4075,2.4084,2437200010.0
2007-09-13 16:30:00,2.4084,2.4085,2.4068,2.407,3096199992.0
2007-09-13 16:35:00,2.407,2.4071,2.4058,2.4061,2792200001.0
2007-09-13 16:40:00,2.4061,2.4072,2.4058,2.407,2618999995.0
2007-09-13 16:45:00,2.407,2.4072,2.4059,2.4066,1726100004.0
2007-09-13 16:50:00,2.4067,2.40845,2.4066,2.4082,3081399996.0
2007-09-13 16:55:00,2.4083,2.4097,2.408,2.4088,3105700005.0
2007-09-13 17:00:00,2.4088,2.4093,2.4081,2.40885,3021499997.0
2007-09-13 17:05:00,2.4089,2.40915,2.4065,2.4066,2284400000.0
2007-09-13 17:10:00,2.4067,2.407,2.4059,2.4067,2460200002.0
2007-09-13 17:15:00,2.40655,2.4066,2.4057,2.4061,1516300007.0
2007-09-13 17:20:00,2.4061,2.407,2.4058,2.407,1766300006.0
2007-09-13 17:25:00,2.407,2.4076,2.4064,2.4066,1735400000.0
2007-09-13 17:30:00,2.4066,2.4074,2.4066,2.40715,1760400001.0
2007-09-13 17:35:00,2.40715,2.40785,2.40705,2.40765,1519800000.0
2007-09-13 17:40:00,2.40775,2.40785,2.4068,2.40715,2079200001.0
2007-09-13 17:45:00,2.4071,2.4078,2.4068,2.40715,2809700002.0
2007-09-13 17:50:00,2.4072,2.4073,2.4061,2.4067,1886200000.0
2007-09-13 17:55:00,2.4068,2.4073,2.40625,2.4069,1465700000.0
2007-09-13 18:00:00,2.4068,2.4071,2.4063,2.40635,860400000.0
2007-09-13 18:05:00,2.40635,2.407,2.4058,2.4063,942900000.0
2007-09-13 18:10:00,2.4064,2.4066,2.4054,2.4063,1116999998.0
2007-09-13 18:15:00,2.4064,2.4066,2.40585,2.4062,735199997.0
2007-09-13 18:20:00,2.4064,2.4073,2.4061,2.4073,915300000.0
2007-09-13 18:25:00,2.4073,2.4073,2.40635,2.4069,1339600005.0
2007-09-13 18:30:00,2.4069,2.4069,2.40575,2.4064,926199999.0
2007-09-13 18:35:00,2.4066,2.4076,2.4065,2.4074,929000001.0
2007-09-13 18:40:00,2.4074,2.4077,2.40705,2.4072,899200001.0
2007-09-13 18:45:00,2.4072,2.4075,2.40695,2.40725,607600000.0
2007-09-13 18:50:00,2.40725,2.409,2.40725,2.40865,2850499994.0
2007-09-13 18:55:00,2.40855,2.4098,2.4085,2.4093,2148500003.0
2007-09-13 19:00:00,2.4093,2.40955,2.4087,2.4095,1397099999.0
2007-09-13 19:05:00,2.4095,2.4115,2.4095,2.4111,2247000002.0
2007-09-13 19:10:00,2.4111,2.4139,2.411,2.4119,3298000004.0
2007-09-13 19:15:00,2.4119,2.412,2.4108,2.4116,1811800000.0
2007-09-13 19:20:00,2.41165,2.4118,2.411,2.4111,1197399999.0
2007-09-13 19:25:00,2.41105,2.4123,2.411,2.4122,1810400005.0
2007-09-13 19:30:00,2.4122,2.4126,2.41115,2.4125,1168000000.0
2007-09-13 19:35:00,2.4125,2.4127,2.4118,2.4123,1505100000.0
2007-09-13 19:40:00,2.4123,2.4125,2.4119,2.4123,472000000.0
2007-09-13 19:45:00,2.4122,2.4133,2.4122,2.4131,947400000.0
2007-09-13 19:50:00,2.4131,2.4131,2.4121,2.4124,563000000.0
2007-09-13 19:55:00,2.41235,2.41235,2.4115,2.4117,648400000.0
2007-09-13 20:00:00,2.4116,2.41195,2.41125,2.4118,524500000.0
2007-09-13 20:05:00,2.4117,2.4118,2.4108,2.4112,744099999.0
2007-09-13 20:10:00,2.4112,2.4116,2.4108,2.4112,496900002.0
2007-09-13 20:15:00,2.411,2.4113,2.4108,2.4111,766700000.0
2007-09-13 20:20:00,2.4111,2.4119,2.41095,2.4115,1526000000.0
2007-09-13 20:25:00,2.4115,2.4129,2.4098,2.4118,2051200000.0
2007-09-13 20:30:00,2.4118,2.4124,2.4111,2.4113,2229600001.0
2007-09-13 20:35:00,2.4114,2.41205,2.411,2.41205,811900000.0
2007-09-13 20:40:00,2.41205,2.4125,2.4115,2.41175,631999999.0
2007-09-13 20:45:00,2.4117,2.412,2.4103,2.4113,902299995.0
2007-09-13 20:50:00,2.4113,2.41145,2.41035,2.4112,1607299998.0
2007-09-13 20:55:00,2.4112,2.4118,2.4101,2.4111,1448399999.0
2007-09-13 21:00:00,2.4111,2.4123,2.4103,2.4119,834700001.0
2007-09-13 21:05:00,2.4119,2.4121,2.4116,2.41205,247100000.0
2007-09-13 21:10:00,2.412,2.41205,2.4117,2.41195,279000000.0
2007-09-13 21:15:00,2.41195,2.41195,2.4112,2.41125,288300000.0
2007-09-13 21:20:00,2.41125,2.41165,2.4112,2.41155,473500000.0
2007-09-13 21:25:00,2.41155,2.41155,2.4112,2.4114,387900000.0
2007-09-13 21:30:00,2.4114,2.4121,2.4114,2.4115,999899999.0
2007-09-13 21:35:00,2.4115,2.4119,2.4108,2.4115,1240299999.0
2007-09-13 21:40:00,2.4115,2.4118,2.4108,2.4108,591900000.0
2007-09-13 21:45:00,2.4108,2.4109,2.4096,2.4096,844900002.0
2007-09-13 21:50:00,2.4096,2.41045,2.4096,2.4104,1436100001.0
2007-09-13 21:55:00,2.4104,2.4107,2.4084,2.4092,2319800003.0
2007-09-13 22:00:00,2.4092,2.4098,2.4084,2.4098,1663499997.0
2007-09-13 22:05:00,2.4098,2.4104,2.4094,2.4096,896800000.0
2007-09-13 22:10:00,2.4097,2.4099,2.4094,2.40975,358800000.0
2007-09-13 22:15:00,2.40975,2.40975,2.4086,2.4089,940500000.0
2007-09-13 22:20:00,2.4088,2.4089,2.4073,2.4074,1062600000.0
2007-09-13 22:25:00,2.4074,2.4075,2.40535,2.4056,1834699998.0
2007-09-13 22:30:00,2.4056,2.4062,2.404,2.40425,2238600000.0
2007-09-13 22:35:00,2.4043,2.4045,2.4028,2.4028,1444800000.0
2007-09-13 22:40:00,2.4028,2.404,2.4028,2.4037,1784599999.0
2007-09-13 22:45:00,2.4035,2.4038,2.4026,2.4027,673400000.0
2007-09-13 22:50:00,2.4027,2.4031,2.4015,2.4022,1385300001.0
2007-09-13 22:55:00,2.4022,2.40245,2.4016,2.4016,1109200005.0
2007-09-13 23:00:00,2.4016,2.4018,2.401,2.4012,407400000.0
2007-09-13 23:05:00,2.4013,2.4014,2.39735,2.3977,853900000.0
2007-09-13 23:10:00,2.3977,2.3991,2.3966,2.3975,1028700000.0
2007-09-13 23:15:00,2.3976,2.39915,2.3972,2.3987,1113000000.0
2007-09-13 23:20:00,2.3987,2.3992,2.3976,2.3982,1116000000.0
2007-09-13 23:25:00,2.3983,2.3993,2.3982,2.3986,909900000.0
2007-09-13 23:30:00,2.3986,2.3992,2.39755,2.398,1049000000.0
2007-09-13 23:35:00,2.39795,2.3984,2.3962,2.3963,946300000.0
2007-09-13 23:40:00,2.3963,2.3964,2.39355,2.39535,1067700000.0
2007-09-13 23:45:00,2.3953,2.3956,2.3947,2.3949,882500000.0
2007-09-13 23:50:00,2.3949,2.39685,2.3949,2.39525,235300000.0
2007-09-13 23:55:00,2.39545,2.39545,2.3942,2.39455,196100000.0
2007-09-14 00:00:00,2.39445,2.39495,2.39355,2.3942,232800000.0
2007-09-14 00:05:00,2.39445,2.3961,2.3944,2.39575,266700000.0
2007-09-14 00:10:00,2.3953,2.39555,2.39325,2.39375,353600000.0
2007-09-14 00:15:00,2.3937,2.39485,2.3934,2.39385,220000000.0
2007-09-14 00:20:00,2.3937,2.39375,2.39295,2.3933,155300000.0
2007-09-14 00:25:00,2.39335,2.39405,2.3929,2.39315,234800000.0
2007-09-14 00:30:00,2.39335,2.39515,2.39335,2.39515,179200000.0
2007-09-14 00:35:00,2.39525,2.3966,2.39395,2.39495,349500000.0
2007-09-14 00:40:00,2.39465,2.39485,2.3929,2.39345,281400000.0
2007-09-14 00:45:00,2.39345,2.3935,2.39275,2.39335,165700000.0
2007-09-14 00:50:00,2.3933,2.39335,2.3903,2.39065,406200000.0
2007-09-14 00:55:00,2.39075,2.3911,2.38965,2.39,424000000.0
2007-09-14 01:00:00,2.38995,2.392,2.38955,2.39165,425200000.0
2007-09-14 01:05:00,2.3916,2.3916,2.39045,2.3913,249600000.0
2007-09-14 01:10:00,2.39135,2.39235,2.39135,2.3918,267800000.0
2007-09-14 01:15:00,2.39175,2.3934,2.39175,2.39235,194400000.0
2007-09-14 01:20:00,2.39245,2.39325,2.3919,2.3931,204900000.0
2007-09-14 01:25:00,2.39315,2.39415,2.3924,2.3924,363500000.0
2007-09-14 01:30:00,2.3925,2.3931,2.3921,2.3924,360800000.0
2007-09-14 01:35:00,2.3923,2.3927,2.39205,2.39223,260500000.0
2007-09-14 01:40:00,2.39265,2.39295,2.39195,2.39215,177600000.0
2007-09-14 01:45:00,2.3922,2.39285,2.3922,2.3924,112800000.0
2007-09-14 01:50:00,2.3924,2.3924,2.3918,2.39225,118800000.0
2007-09-14 01:55:00,2.3915,2.39265,2.3914,2.3926,376200000.0
2007-09-14 02:00:00,2.3926,2.39345,2.39255,2.39305,148800000.0
2007-09-14 02:05:00,2.39305,2.39405,2.39285,2.39385,258700000.0
2007-09-14 02:10:00,2.39395,2.3949,2.39245,2.3937,248700000.0
2007-09-14 02:15:00,2.39355,2.39445,2.39285,2.39415,269600000.0
2007-09-14 02:20:00,2.39415,2.39475,2.3933,2.39375,218400000.0
2007-09-14 02:25:00,2.39395,2.3944,2.39295,2.39295,107200000.0
2007-09-14 02:30:00,2.39295,2.3937,2.39175,2.39195,199600000.0
2007-09-14 02:35:00,2.39245,2.3927,2.3911,2.392,213300000.0
2007-09-14 02:40:00,2.39155,2.3923,2.39085,2.391,145800000.0
2007-09-14 02:45:00,2.391,2.3916,2.3902,2.3916,170400000.0
2007-09-14 02:50:00,2.3916,2.3927,2.3911,2.3911,194800000.0
2007-09-14 02:55:00,2.3916,2.3919,2.38995,2.3917,128200000.0
2007-09-14 03:00:00,2.39175,2.39195,2.3908,2.3909,140000000.0
2007-09-14 03:05:00,2.3912,2.39225,2.3909,2.39215,163100000.0
2007-09-14 03:10:00,2.3921,2.3928,2.3916,2.3927,288400000.0
2007-09-14 03:15:00,2.39265,2.39335,2.39255,2.39315,253400000.0
2007-09-14 03:20:00,2.3931,2.39475,2.3919,2.3929,248600000.0
2007-09-14 03:25:00,2.3929,2.3944,2.39035,2.392,147400000.0
2007-09-14 03:30:00,2.3919,2.39325,2.3915,2.3932,126400000.0
2007-09-14 03:35:00,2.3928,2.3943,2.3928,2.39355,140300000.0
2007-09-14 03:40:00,2.39325,2.3938,2.39265,2.39265,137600000.0
2007-09-14 03:45:00,2.39265,2.39315,2.3925,2.3929,104500000.0
2007-09-14 03:50:00,2.39305,2.3938,2.3928,2.39335,72500000.0
2007-09-14 03:55:00,2.39335,2.3935,2.39155,2.39155,176000000.0
2007-09-14 04:00:00,2.39195,2.3927,2.3914,2.39215,52600000.0
2007-09-14 04:05:00,2.3917,2.39305,2.39165,2.39225,64800000.0
2007-09-14 04:10:00,2.3927,2.3929,2.3917,2.39285,118200000.0
2007-09-14 04:15:00,2.39285,2.39285,2.3911,2.3917,151300000.0
2007-09-14 04:20:00,2.3917,2.3926,2.3913,2.3918,48100000.0
2007-09-14 04:25:00,2.3917,2.3922,2.39135,2.3917,28800000.0
2007-09-14 04:30:00,2.39125,2.3919,2.39105,2.39115,74700000.0
2007-09-14 04:35:00,2.3916,2.3921,2.39115,2.3919,79500000.0
2007-09-14 04:40:00,2.3915,2.39285,2.3914,2.3919,108000000.0
2007-09-14 04:45:00,2.39195,2.39275,2.39185,2.3927,20800000.0
2007-09-14 04:50:00,2.3927,2.393,2.391,2.3914,73600000.0
2007-09-14 04:55:00,2.391,2.39245,2.391,2.39135,105800000.0
2007-09-14 05:00:00,2.3918,2.3918,2.3906,2.3914,192300000.0
2007-09-14 05:05:00,2.3914,2.3922,2.39125,2.3922,96600000.0
2007-09-14 05:10:00,2.3922,2.3925,2.3919,2.39215,72400000.0
2007-09-14 05:15:00,2.3919,2.39245,2.3916,2.39215,167900000.0
2007-09-14 05:20:00,2.39245,2.39245,2.3917,2.3921,272000000.0
2007-09-14 05:25:00,2.392,2.3929,2.3903,2.3904,278000000.0
2007-09-14 05:30:00,2.39135,2.39205,2.3908,2.39125,333700000.0
2007-09-14 05:35:00,2.39125,2.3923,2.391,2.3919,224500000.0
2007-09-14 05:40:00,2.39195,2.3927,2.39155,2.3927,184200000.0
2007-09-14 05:45:00,2.39255,2.39385,2.39255,2.3936,112000000.0
2007-09-14 05:50:00,2.3936,2.3943,2.39295,2.394,123700000.0
2007-09-14 05:55:00,2.394,2.39455,2.3938,2.39425,112100000.0
2007-09-14 06:00:00,2.39425,2.39485,2.39375,2.3948,112000000.0
2007-09-14 06:05:00,2.3948,2.3952,2.39425,2.39475,436000000.0
2007-09-14 06:10:00,2.39475,2.39535,2.3943,2.3948,133800000.0
2007-09-14 06:15:00,2.39475,2.39555,2.394,2.394,251900000.0
2007-09-14 06:20:00,2.394,2.39445,2.3927,2.39445,136400000.0
2007-09-14 06:25:00,2.39385,2.3954,2.39315,2.39465,111800000.0
2007-09-14 06:30:00,2.3947,2.3957,2.39465,2.39525,297800000.0
2007-09-14 06:35:00,2.3952,2.3957,2.39385,2.3953,114800000.0
2007-09-14 06:40:00,2.39525,2.39525,2.39405,2.39425,102600000.0
2007-09-14 06:45:00,2.39405,2.39535,2.39365,2.3937,201400000.0
2007-09-14 06:50:00,2.3938,2.3954,2.39365,2.3954,181800000.0
2007-09-14 06:55:00,2.39535,2.3958,2.3935,2.3939,79600000.0
2007-09-14 07:00:00,2.39385,2.3953,2.39325,2.3934,92000000.0
2007-09-14 07:05:00,2.39365,2.39515,2.3933,2.3949,175000000.0
2007-09-14 07:10:00,2.3948,2.3949,2.39375,2.39435,164200000.0
2007-09-14 07:15:00,2.3944,2.395,2.394,2.3943,130400000.0
2007-09-14 07:20:00,2.39475,2.39505,2.39425,2.3945,174100000.0
2007-09-14 07:25:00,2.3944,2.3946,2.39305,2.39385,221200000.0
2007-09-14 07:30:00,2.39375,2.39475,2.39345,2.3946,127200000.0
2007-09-14 07:35:00,2.3946,2.3949,2.39365,2.39485,181700000.0
2007-09-14 07:40:00,2.3949,2.39515,2.3935,2.39515,152500000.0
2007-09-14 07:45:00,2.3952,2.3952,2.39405,2.3946,120200000.0
2007-09-14 07:50:00,2.3946,2.39515,2.3941,2.3948,165100000.0
2007-09-14 07:55:00,2.3948,2.39555,2.39405,2.39425,209400000.0
2007-09-14 08:00:00,2.39425,2.3956,2.39325,2.3956,424300000.0
2007-09-14 08:05:00,2.3952,2.3963,2.3939,2.3945,380200000.0
2007-09-14 08:10:00,2.3945,2.3959,2.394,2.39565,218700000.0
2007-09-14 08:15:00,2.39575,2.39575,2.39505,2.3953,359200000.0
2007-09-14 08:20:00,2.39515,2.39905,2.39495,2.399,688100000.0
2007-09-14 08:25:00,2.3988,2.3993,2.3952,2.3984,1425300001.0
2007-09-14 08:30:00,2.3984,2.3986,2.3949,2.3957,5361700005.0
2007-09-14 08:35:00,2.3957,2.3965,2.3952,2.3965,2230700003.0
2007-09-14 08:40:00,2.3962,2.397,2.3935,2.39585,2571300002.0
2007-09-14 08:45:00,2.3958,2.3974,2.3951,2.3966,4855100008.0
2007-09-14 08:50:00,2.3966,2.3988,2.3964,2.3982,5430300009.0
2007-09-14 08:55:00,2.3982,2.399,2.39745,2.3987,4903300002.0
2007-09-14 09:00:00,2.39855,2.3995,2.3982,2.3995,3716300745.0
2007-09-14 09:05:00,2.3995,2.3998,2.39855,2.39885,3180399996.0
2007-09-14 09:10:00,2.3988,2.3992,2.3968,2.3976,3452300009.0
2007-09-14 09:15:00,2.3976,2.3976,2.39375,2.3948,5158799994.0
2007-09-14 09:20:00,2.3949,2.3951,2.39335,2.3943,3732499997.0
2007-09-14 09:25:00,2.3943,2.3945,2.3932,2.3936,2119799996.0
2007-09-14 09:30:00,2.3936,2.3937,2.3905,2.391,4584999997.0
2007-09-14 09:35:00,2.3908,2.3915,2.39015,2.3908,4226700006.0
2007-09-14 09:40:00,2.3909,2.3923,2.3905,2.3923,3613499992.0
2007-09-14 09:45:00,2.3923,2.3923,2.3908,2.3913,3796699996.0
2007-09-14 09:50:00,2.3913,2.3913,2.3882,2.3891,4507600009.0
2007-09-14 09:55:00,2.3891,2.3916,2.389,2.3916,3975999998.0
2007-09-14 10:00:00,2.3916,2.392,2.39045,2.3907,4208499997.0
2007-09-14 10:05:00,2.3906,2.3914,2.3905,2.3905,3502800005.0
2007-09-14 10:10:00,2.3905,2.3921,2.38945,2.392,4230949992.0
2007-09-14 10:15:00,2.392,2.3926,2.3905,2.3916,4092850009.0
2007-09-14 10:20:00,2.3916,2.3919,2.3902,2.3906,4284250008.0
2007-09-14 10:25:00,2.3906,2.3915,2.3906,2.3914,3012999990.0
2007-09-14 10:30:00,2.3911,2.3925,2.3911,2.3918,3625200007.0
2007-09-14 10:35:00,2.3918,2.3924,2.3904,2.3924,3792500019.0
2007-09-14 10:40:00,2.3924,2.39345,2.3922,2.3928,3009800006.0
2007-09-14 10:45:00,2.3928,2.3931,2.39155,2.3924,3159850001.0
2007-09-14 10:50:00,2.3924,2.3928,2.3917,2.3925,2554049991.0
2007-09-14 10:55:00,2.3925,2.3926,2.3916,2.3924,2407550005.0
2007-09-14 11:00:00,2.3924,2.3937,2.3923,2.39355,2008000001.0
2007-09-14 11:05:00,2.39355,2.3938,2.3929,2.3938,3041600012.0
2007-09-14 11:10:00,2.39345,2.3945,2.39345,2.3943,1636800000.0
2007-09-14 11:15:00,2.3943,2.3948,2.39215,2.3924,2661699998.0
2007-09-14 11:20:00,2.3924,2.3933,2.39195,2.3928,2475799995.0
2007-09-14 11:25:00,2.3928,2.3946,2.3925,2.3944,3406600000.0
2007-09-14 11:30:00,2.3944,2.3956,2.3942,2.39525,3537000005.0
2007-09-14 11:35:00,2.39525,2.39575,2.39445,2.395,4319400001.0
2007-09-14 11:40:00,2.395,2.3954,2.3947,2.39485,3102900004.0
2007-09-14 11:45:00,2.39485,2.3956,2.3947,2.39525,4011100008.0
2007-09-14 11:50:00,2.3952,2.3955,2.39425,2.3949,1548400000.0
2007-09-14 11:55:00,2.3949,2.3952,2.3945,2.3948,2716100004.0
2007-09-14 12:00:00,2.3948,2.39515,2.3943,2.3949,2765900007.0
2007-09-14 12:05:00,2.39495,2.395,2.3941,2.3942,3284699988.0
2007-09-14 12:10:00,2.3941,2.39435,2.39165,2.3926,2680250000.0
2007-09-14 12:15:00,2.3926,2.3933,2.39175,2.39175,3727999990.0
2007-09-14 12:20:00,2.39175,2.3924,2.3903,2.3911,2914000000.0
2007-09-14 12:25:00,2.3911,2.3912,2.3894,2.3907,4781800015.0
2007-09-14 12:30:00,2.3906,2.391,2.3894,2.39,3085200001.0
2007-09-14 12:35:00,2.39,2.3902,2.389,2.3898,2944199993.0
2007-09-14 12:40:00,2.3899,2.3909,2.3894,2.3909,4134999996.0
2007-09-14 12:45:00,2.39075,2.3911,2.3885,2.3898,4242000006.0
2007-09-14 12:50:00,2.3897,2.3905,2.38875,2.3894,3470700005.0
2007-09-14 12:55:00,2.3894,2.3898,2.3876,2.3887,3149600003.0
2007-09-14 13:00:00,2.3888,2.3905,2.3884,2.39035,3562799998.0
2007-09-14 13:05:00,2.39035,2.3906,2.3882,2.38995,3171400002.0
2007-09-14 13:10:00,2.38995,2.39015,2.3873,2.3889,2788400002.0
2007-09-14 13:15:00,2.389,2.389,2.3871,2.3877,4123350002.0
2007-09-14 13:20:00,2.3875,2.3876,2.385,2.3869,4644699986.0
2007-09-14 13:25:00,2.3869,2.3881,2.3865,2.3865,4282099995.0
2007-09-14 13:30:00,2.3865,2.3876,2.3865,2.3874,3579999990.0
2007-09-14 13:35:00,2.3874,2.3878,2.3868,2.3873,2624599996.0
2007-09-14 13:40:00,2.3873,2.3886,2.3868,2.3884,2027299997.0
2007-09-14 13:45:00,2.3884,2.3886,2.3873,2.3883,2932199999.0
2007-09-14 13:50:00,2.3883,2.3894,2.3883,2.38885,2300600001.0
2007-09-14 13:55:00,2.38885,2.3899,2.3888,2.38945,2497800004.0
2007-09-14 14:00:00,2.3894,2.38985,2.3886,2.3886,2415300001.0
2007-09-14 14:05:00,2.3886,2.3894,2.38825,2.38895,1824999995.0
2007-09-14 14:10:00,2.3889,2.3894,2.3879,2.3884,2393899994.0
2007-09-14 14:15:00,2.3884,2.3887,2.3869,2.3878,2825199995.0
2007-09-14 14:20:00,2.3877,2.3877,2.3857,2.3874,2853100001.0
2007-09-14 14:25:00,2.3874,2.38745,2.3862,2.3866,2984100001.0
2007-09-14 14:30:00,2.3866,2.3883,2.3853,2.3883,4522599999.0
2007-09-14 14:35:00,2.3883,2.3892,2.3868,2.3869,3782299996.0
2007-09-14 14:40:00,2.38705,2.3874,2.3841,2.3849,2987900001.0
2007-09-14 14:45:00,2.3849,2.388,2.3849,2.3872,4074100013.0
2007-09-14 14:50:00,2.38725,2.38805,2.38665,2.3876,3829499994.0
2007-09-14 14:55:00,2.3876,2.388,2.386,2.3866,2123200000.0
2007-09-14 15:00:00,2.3866,2.3867,2.385,2.38605,2324199987.0
2007-09-14 15:05:00,2.3861,2.38745,2.3857,2.38745,2567899988.0
2007-09-14 15:10:00,2.38745,2.3879,2.3858,2.3866,3861799989.0
2007-09-14 15:15:00,2.3866,2.3877,2.38615,2.3871,2997699994.0
2007-09-14 15:20:00,2.38705,2.3874,2.3862,2.3872,3176700000.0
2007-09-14 15:25:00,2.3872,2.38745,2.3865,2.3868,2891700001.0
2007-09-14 15:30:00,2.3868,2.3876,2.3856,2.3858,3780999993.0
2007-09-14 15:35:00,2.38585,2.3859,2.385,2.38565,3281299992.0
2007-09-14 15:40:00,2.3856,2.38645,2.385,2.38645,3365099995.0
2007-09-14 15:45:00,2.38645,2.38715,2.386,2.38695,2713600004.0
2007-09-14 15:50:00,2.387,2.38745,2.3867,2.38745,2518999998.0
2007-09-14 15:55:00,2.3874,2.3883,2.386,2.3875,3064300004.0
2007-09-14 16:00:00,2.3875,2.3908,2.386,2.3897,4237300009.0
2007-09-14 16:05:00,2.3897,2.3915,2.3897,2.391,3225600001.0
2007-09-14 16:10:00,2.3911,2.3937,2.39055,2.3937,4618399995.0
2007-09-14 16:15:00,2.3937,2.3963,2.3922,2.3948,4423499997.0
2007-09-14 16:20:00,2.3948,2.396,2.3936,2.3937,3254000000.0
2007-09-14 16:25:00,2.3936,2.39515,2.3934,2.3948,3568799994.0
2007-09-14 16:30:00,2.3947,2.395,2.394,2.3949,2562499998.0
2007-09-14 16:35:00,2.3949,2.3955,2.3941,2.395,2931200006.0
2007-09-14 16:40:00,2.3949,2.3952,2.3943,2.3943,2022600000.0
2007-09-14 16:45:00,2.3943,2.3959,2.3939,2.3946,3094999996.0
2007-09-14 16:50:00,2.3946,2.3946,2.3938,2.3943,2351600010.0
2007-09-14 16:55:00,2.3943,2.3945,2.393,2.393,2328000000.0
2007-09-14 17:00:00,2.3929,2.3931,2.3909,2.3918,4198000003.0
2007-09-14 17:05:00,2.3918,2.3919,2.3909,2.3912,2530499995.0
2007-09-14 17:10:00,2.3912,2.3919,2.39025,2.3911,3607000004.0
2007-09-14 17:15:00,2.391,2.3913,2.3895,2.3898,3285200005.0
2007-09-14 17:20:00,2.3898,2.3899,2.38825,2.3889,3383499994.0
2007-09-14 17:25:00,2.38885,2.3896,2.3883,2.3894,3433000000.0
2007-09-14 17:30:00,2.3894,2.3898,2.3886,2.3893,3277600005.0
2007-09-14 17:35:00,2.3893,2.39005,2.3891,2.39,2455399995.0
2007-09-14 17:40:00,2.39005,2.39065,2.389,2.39,2834999998.0
2007-09-14 17:45:00,2.3898,2.3908,2.3895,2.3904,3492400003.0
2007-09-14 17:50:00,2.3904,2.3906,2.3894,2.3897,4319500010.0
2007-09-14 17:55:00,2.3897,2.3906,2.3897,2.3906,2221000000.0
2007-09-14 18:00:00,2.3906,2.3925,2.3905,2.3915,2288000000.0
2007-09-14 18:05:00,2.3915,2.3925,2.3913,2.3925,1307799999.0
2007-09-14 18:10:00,2.3923,2.39265,2.39165,2.3921,1301099998.0
2007-09-14 18:15:00,2.3921,2.3923,2.3917,2.3918,717900000.0
2007-09-14 18:20:00,2.3918,2.3925,2.3914,2.3921,813100002.0
2007-09-14 18:25:00,2.3921,2.3924,2.3917,2.3918,882100000.0
2007-09-14 18:30:00,2.3918,2.3919,2.3911,2.3911,720100000.0
2007-09-14 18:35:00,2.3911,2.3919,2.3906,2.3911,1236700001.0
2007-09-14 18:40:00,2.3911,2.3912,2.3904,2.3908,1126700003.0
2007-09-14 18:45:00,2.39095,2.3911,2.3889,2.389,1419000002.0
2007-09-14 18:50:00,2.38895,2.3893,2.3886,2.3893,1061300000.0
2007-09-14 18:55:00,2.3893,2.3899,2.3892,2.3894,682900000.0
2007-09-14 19:00:00,2.3894,2.3895,2.3886,2.3892,598000000.0
2007-09-14 19:05:00,2.3892,2.3894,2.3887,2.3887,822600000.0
2007-09-14 19:10:00,2.3887,2.3889,2.3884,2.3887,384700000.0
2007-09-14 19:15:00,2.3887,2.3893,2.3885,2.3892,724200004.0
2007-09-14 19:20:00,2.3892,2.3896,2.3887,2.38935,497300000.0
2007-09-14 19:25:00,2.38935,2.3904,2.3893,2.3901,1369299998.0
2007-09-14 19:30:00,2.3901,2.3907,2.3897,2.3899,647100000.0
2007-09-14 19:35:00,2.3899,2.39015,2.3889,2.3899,1411799999.0
2007-09-14 19:40:00,2.3899,2.3899,2.38885,2.38895,1275600000.0
2007-09-14 19:45:00,2.389,2.3898,2.3882,2.3898,721299998.0
2007-09-14 19:50:00,2.3898,2.3902,2.3893,2.3902,739100000.0
2007-09-14 19:55:00,2.3902,2.391,2.39,2.3905,598400000.0
2007-09-14 20:00:00,2.3905,2.3916,2.3904,2.3908,653700000.0
2007-09-14 20:05:00,2.3908,2.3911,2.3903,2.3903,575800000.0
2007-09-14 20:10:00,2.39065,2.39085,2.3903,2.39075,840400000.0
2007-09-14 20:15:00,2.39075,2.3908,2.3903,2.3905,942600001.0
2007-09-14 20:20:00,2.3905,2.39095,2.3903,2.3906,873800000.0
2007-09-14 20:25:00,2.3906,2.39085,2.3904,2.3907,314300000.0
2007-09-14 20:30:00,2.39075,2.3913,2.3901,2.3911,1835000003.0
2007-09-14 20:35:00,2.3911,2.3914,2.39,2.3902,1301700000.0
2007-09-14 20:40:00,2.39015,2.3904,2.3899,2.39005,809600000.0
2007-09-14 20:45:00,2.39005,2.3904,2.3898,2.3904,489200000.0
2007-09-14 20:50:00,2.3904,2.3909,2.3903,2.3906,623699999.0
2007-09-14 20:55:00,2.3906,2.3908,2.3887,2.3891,1451700000.0
2007-09-14 21:00:00,2.3891,2.3897,2.3887,2.3895,1263199999.0
2007-09-14 21:05:00,2.3895,2.3902,2.3894,2.3896,766600000.0
2007-09-14 21:10:00,2.3896,2.3896,2.38865,2.3896,1055199996.0
2007-09-14 21:15:00,2.3896,2.39,2.3893,2.3893,1028399996.0
2007-09-14 21:20:00,2.3893,2.3897,2.3891,2.3897,899800004.0
2007-09-14 21:25:00,2.3897,2.3903,2.3897,2.3899,1208700000.0
2007-09-14 21:30:00,2.3898,2.3905,2.3894,2.3898,857400000.0
2007-09-14 21:35:00,2.3898,2.3898,2.3895,2.3897,177600000.0
2007-09-14 21:40:00,2.3897,2.3901,2.3896,2.3898,381700000.0
2007-09-14 21:45:00,2.3898,2.3902,2.38765,2.38775,1616999995.0
2007-09-14 21:50:00,2.38775,2.3882,2.38615,2.3865,1326400000.0
2007-09-14 21:55:00,2.3865,2.3865,2.3856,2.3857,791500000.0
2007-09-14 22:00:00,2.3857,2.3858,2.38535,2.3855,966999998.0
2007-09-14 22:05:00,2.3854,2.3857,2.3849,2.3852,547200000.0
2007-09-14 22:10:00,2.38525,2.3855,2.3838,2.385,1194399997.0
2007-09-14 22:15:00,2.3849,2.3867,2.3849,2.3867,647500000.0
2007-09-14 22:20:00,2.3867,2.38775,2.3866,2.38725,1312300001.0
2007-09-14 22:25:00,2.3873,2.3873,2.3861,2.3867,588000000.0
2007-09-14 22:30:00,2.3867,2.3868,2.3856,2.3867,830100000.0
2007-09-14 22:35:00,2.3866,2.3875,2.3862,2.3869,660200000.0
2007-09-14 22:40:00,2.3869,2.3877,2.3867,2.3873,667200000.0
2007-09-14 22:45:00,2.3873,2.388,2.3872,2.3877,251200000.0
2007-09-14 22:50:00,2.3877,2.388,2.3874,2.3878,482700000.0
2007-09-14 22:55:00,2.38795,2.3888,2.3861,2.3875,388000000.0
2007-09-16 23:00:00,2.38466,2.38537,2.38455,2.3848,362200000.0
2007-09-16 23:05:00,2.385,2.3853,2.3849,2.3849,77300000.0
2007-09-16 23:10:00,2.3848,2.3848,2.3839,2.3841,136300000.0
2007-09-16 23:15:00,2.38384,2.38465,2.3831,2.384,280700000.0
2007-09-16 23:20:00,2.38406,2.38414,2.3833,2.38364,213600000.0
2007-09-16 23:25:00,2.3838,2.384,2.3835,2.3838,86900000.0
2007-09-16 23:30:00,2.3839,2.3841,2.3835,2.38367,193200000.0
2007-09-16 23:35:00,2.3839,2.3839,2.3831,2.3833,137200000.0
2007-09-16 23:40:00,2.3833,2.3836,2.38292,2.3831,508000000.0
2007-09-16 23:45:00,2.3835,2.384,2.3834,2.3839,267800000.0
2007-09-16 23:50:00,2.384,2.3845,2.3839,2.3845,219700000.0
2007-09-16 23:55:00,2.3845,2.3848,2.3838,2.3839,213700000.0
2007-09-17 00:00:00,2.384,2.3842,2.383,2.3834,305000000.0
2007-09-17 00:05:00,2.3835,2.3835,2.3831,2.3831,154800000.0
2007-09-17 00:10:00,2.3831,2.3836,2.38115,2.3829,338700000.0
2007-09-17 00:15:00,2.383,2.3838,2.3827,2.3835,163800000.0
2007-09-17 00:20:00,2.3834,2.3838,2.3832,2.3838,111600000.0
2007-09-17 00:25:00,2.3839,2.3847,2.3838,2.3846,129600000.0
2007-09-17 00:30:00,2.3847,2.3847,2.3833,2.3837,260300000.0
2007-09-17 00:35:00,2.3837,2.3838,2.3831,2.3838,210800000.0
2007-09-17 00:40:00,2.3838,2.3842,2.3836,2.3838,82200000.0
2007-09-17 00:45:00,2.3841,2.3843,2.3836,2.3839,125500000.0
2007-09-17 00:50:00,2.3839,2.3843,2.3837,2.3839,131300000.0
2007-09-17 00:55:00,2.3839,2.3846,2.3839,2.3845,87600000.0
2007-09-17 01:00:00,2.3845,2.3848,2.3841,2.3842,202200000.0
2007-09-17 01:05:00,2.3842,2.385,2.3839,2.385,248900000.0
2007-09-17 01:10:00,2.3849,2.3851,2.3839,2.3847,507400000.0
2007-09-17 01:15:00,2.3847,2.3849,2.3839,2.3843,289000000.0
2007-09-17 01:20:00,2.3841,2.3852,2.3841,2.3852,162400000.0
2007-09-17 01:25:00,2.3852,2.3858,2.3847,2.3855,347000000.0
2007-09-17 01:30:00,2.3855,2.3863,2.3848,2.3863,428800000.0
2007-09-17 01:35:00,2.3863,2.3865,2.3851,2.3857,564700000.0
2007-09-17 01:40:00,2.3857,2.386,2.3853,2.386,117400000.0
2007-09-17 01:45:00,2.3861,2.3865,2.3858,2.3864,375900000.0
2007-09-17 01:50:00,2.3864,2.3864,2.3859,2.3863,267200000.0
2007-09-17 01:55:00,2.38625,2.3864,2.3859,2.38625,238800000.0
2007-09-17 02:00:00,2.3863,2.3872,2.386,2.3871,463800000.0
2007-09-17 02:05:00,2.3871,2.3874,2.3865,2.3868,701000000.0
2007-09-17 02:10:00,2.3864,2.3872,2.3862,2.3865,1193600000.0
2007-09-17 02:15:00,2.3865,2.3868,2.3859,2.3867,1149200000.0
2007-09-17 02:20:00,2.3867,2.3871,2.3864,2.3866,1002500002.0
2007-09-17 02:25:00,2.3866,2.3867,2.38575,2.3861,1277600000.0
2007-09-17 02:30:00,2.38605,2.3861,2.3854,2.3859,887999997.0
2007-09-17 02:35:00,2.3859,2.3863,2.3858,2.386,698100000.0
2007-09-17 02:40:00,2.3861,2.3864,2.38585,2.3862,954500000.0
2007-09-17 02:45:00,2.3862,2.3866,2.3855,2.3857,1160200001.0
2007-09-17 02:50:00,2.3857,2.3861,2.3856,2.3857,589900000.0
2007-09-17 02:55:00,2.38575,2.3859,2.3855,2.3857,919799999.0
2007-09-17 03:00:00,2.38565,2.3857,2.3852,2.3854,1285000000.0
2007-09-17 03:05:00,2.3854,2.38575,2.3853,2.3856,590400000.0
2007-09-17 03:10:00,2.3856,2.38565,2.3854,2.38545,171200000.0
2007-09-17 03:15:00,2.3855,2.3862,2.38545,2.3861,951500000.0
2007-09-17 03:20:00,2.38605,2.38605,2.38555,2.38555,571700000.0
2007-09-17 03:25:00,2.38555,2.3856,2.3849,2.3854,683300000.0
2007-09-17 03:30:00,2.3854,2.3859,2.3853,2.38575,427200000.0
2007-09-17 03:35:00,2.38575,2.386,2.3854,2.3855,1073600000.0
2007-09-17 03:40:00,2.3855,2.386,2.3853,2.3858,1154500000.0
2007-09-17 03:45:00,2.3858,2.386,2.3854,2.3859,489700001.0
2007-09-17 03:50:00,2.3859,2.386,2.3856,2.3859,696300000.0
2007-09-17 03:55:00,2.386,2.3861,2.3857,2.38605,482200000.0
2007-09-17 04:00:00,2.3861,2.3867,2.3857,2.3866,1110200001.0
2007-09-17 04:05:00,2.3867,2.3869,2.3857,2.3859,954599999.0
2007-09-17 04:10:00,2.3859,2.386,2.38575,2.3859,633700000.0
2007-09-17 04:15:00,2.386,2.386,2.3855,2.3858,1171100000.0
2007-09-17 04:20:00,2.3858,2.3861,2.38575,2.386,393400000.0
2007-09-17 04:25:00,2.38615,2.3863,2.3857,2.38575,983000000.0
2007-09-17 04:30:00,2.3858,2.3862,2.3856,2.3859,1039400000.0
2007-09-17 04:35:00,2.386,2.386,2.3858,2.3858,129600000.0
2007-09-17 04:40:00,2.3855,2.3858,2.38512,2.38515,392300000.0
2007-09-17 04:45:00,2.38533,2.38585,2.38531,2.3856,559000003.0
2007-09-17 04:50:00,2.3856,2.3859,2.3853,2.3857,987300002.0
2007-09-17 04:55:00,2.3856,2.3863,2.3856,2.38605,535000000.0
2007-09-17 05:00:00,2.38615,2.38665,2.3859,2.3861,786000000.0
2007-09-17 05:05:00,2.3861,2.3864,2.3859,2.386,1276999999.0
2007-09-17 05:10:00,2.386,2.386,2.3857,2.38585,402900001.0
2007-09-17 05:15:00,2.38585,2.3859,2.3858,2.3858,261000002.0
2007-09-17 05:20:00,2.3858,2.386,2.3857,2.3859,338500002.0
2007-09-17 05:25:00,2.3859,2.3859,2.3853,2.3855,237000000.0
2007-09-17 05:30:00,2.3855,2.3856,2.3851,2.3854,629100000.0
2007-09-17 05:35:00,2.3854,2.38595,2.3853,2.3856,703100000.0
2007-09-17 05:40:00,2.3856,2.3857,2.3848,2.3849,989200002.0
2007-09-17 05:45:00,2.3849,2.38535,2.384,2.3847,2267300001.0
2007-09-17 05:50:00,2.3847,2.3847,2.3841,2.3845,1371400002.0
2007-09-17 05:55:00,2.38475,2.3849,2.38395,2.3842,2000600000.0
2007-09-17 06:00:00,2.3842,2.3849,2.3839,2.3845,1576899999.0
2007-09-17 06:05:00,2.3845,2.385,2.3841,2.3845,1086300000.0
2007-09-17 06:10:00,2.3845,2.3845,2.3842,2.3842,514900000.0
2007-09-17 06:15:00,2.3842,2.3845,2.3838,2.3841,636700000.0
2007-09-17 06:20:00,2.3839,2.38425,2.3822,2.3826,1777100000.0
2007-09-17 06:25:00,2.3829,2.38295,2.382,2.38285,1376600000.0
2007-09-17 06:30:00,2.38285,2.3837,2.3828,2.3835,807900000.0
2007-09-17 06:35:00,2.3835,2.3838,2.3833,2.3836,498500000.0
2007-09-17 06:40:00,2.3835,2.3839,2.3835,2.3839,243600000.0
2007-09-17 06:45:00,2.3839,2.38415,2.3838,2.3841,114400000.0
2007-09-17 06:50:00,2.3843,2.38515,2.3843,2.3849,187000000.0
2007-09-17 06:55:00,2.3849,2.3849,2.3842,2.3845,338300000.0
2007-09-17 07:00:00,2.3845,2.3851,2.3845,2.3849,60800000.0
2007-09-17 07:05:00,2.3849,2.3854,2.3844,2.3846,799600000.0
2007-09-17 07:10:00,2.3846,2.3849,2.3838,2.3838,560500000.0
2007-09-17 07:15:00,2.3838,2.3838,2.3824,2.383,916000000.0
2007-09-17 07:20:00,2.383,2.3831,2.3818,2.38225,868400000.0
2007-09-17 07:25:00,2.3823,2.3834,2.3821,2.3833,818200000.0
2007-09-17 07:30:00,2.3834,2.384,2.38305,2.3833,1147000001.0
2007-09-17 07:35:00,2.3833,2.3834,2.3826,2.3826,1480600000.0
2007-09-17 07:40:00,2.3826,2.3829,2.3816,2.3816,1623999998.0
2007-09-17 07:45:00,2.3816,2.3821,2.3809,2.38185,1599699998.0
2007-09-17 07:50:00,2.382,2.3825,2.3812,2.3818,1931400001.0
2007-09-17 07:55:00,2.3817,2.3819,2.3811,2.38125,2038999999.0
2007-09-17 08:00:00,2.38125,2.3822,2.3812,2.3822,1418999988.0
2007-09-17 08:05:00,2.3822,2.3822,2.3813,2.382,1880300005.0
2007-09-17 08:10:00,2.382,2.3822,2.3815,2.3815,994099999.0
2007-09-17 08:15:00,2.3815,2.3827,2.3814,2.3827,1140800000.0
2007-09-17 08:20:00,2.3827,2.3829,2.3797,2.3802,3209999997.0
2007-09-17 08:25:00,2.3803,2.3804,2.3774,2.3781,2941300003.0
2007-09-17 08:30:00,2.3783,2.379,2.3774,2.3781,5180699980.0
2007-09-17 08:35:00,2.37835,2.3792,2.3779,2.37865,4299400008.0
2007-09-17 08:40:00,2.3786,2.3786,2.375,2.3751,5720099993.0
2007-09-17 08:45:00,2.3751,2.3762,2.3738,2.3761,5040000010.0
2007-09-17 08:50:00,2.3761,2.3776,2.3755,2.3766,5067500003.0
2007-09-17 08:55:00,2.3766,2.377,2.3762,2.3765,3000899990.0
2007-09-17 09:00:00,2.3765,2.3769,2.37555,2.37675,4786700004.0
2007-09-17 09:05:00,2.37675,2.3781,2.37665,2.3776,4420399998.0
2007-09-17 09:10:00,2.3776,2.3781,2.3765,2.3774,5891999998.0
2007-09-17 09:15:00,2.3775,2.3778,2.37605,2.37635,4430199988.0
2007-09-17 09:20:00,2.3762,2.37745,2.3757,2.376,3607199997.0
2007-09-17 09:25:00,2.376,2.37625,2.374,2.3755,3727500003.0
2007-09-17 09:30:00,2.3755,2.3768,2.375,2.376,3183099989.0
2007-09-17 09:35:00,2.376,2.3781,2.37445,2.37755,2082299991.0
2007-09-17 09:40:00,2.37755,2.3779,2.3768,2.3774,2638600007.0
2007-09-17 09:45:00,2.3774,2.378,2.377,2.37735,2797499996.0
2007-09-17 09:50:00,2.3773,2.3778,2.3762,2.3764,2065600005.0
2007-09-17 09:55:00,2.37655,2.3766,2.3744,2.3744,2487600007.0
2007-09-17 10:00:00,2.3743,2.3749,2.3741,2.3741,3444299992.0
2007-09-17 10:05:00,2.3741,2.3759,2.3741,2.3751,2744800003.0
2007-09-17 10:10:00,2.3751,2.3756,2.37425,2.3743,2567000000.0
2007-09-17 10:15:00,2.3744,2.3753,2.3741,2.3751,2298699987.0
2007-09-17 10:20:00,2.37505,2.37535,2.3739,2.37455,2752999982.0
2007-09-17 10:25:00,2.37455,2.37515,2.3742,2.37495,1816400000.0
2007-09-17 10:30:00,2.375,2.37555,2.3747,2.3747,2278400000.0
2007-09-17 10:35:00,2.3748,2.3748,2.373,2.3731,2832299995.0
2007-09-17 10:40:00,2.3731,2.37355,2.3713,2.3716,3113100005.0
2007-09-17 10:45:00,2.3716,2.3717,2.3707,2.3713,3345399995.0
2007-09-17 10:50:00,2.3713,2.372,2.3711,2.3717,2671600002.0
2007-09-17 10:55:00,2.3717,2.3717,2.3697,2.3706,2628600001.0
2007-09-17 11:00:00,2.3706,2.37075,2.36965,2.36965,2664000012.0
2007-09-17 11:05:00,2.36965,2.37,2.3679,2.3684,3363400006.0
2007-09-17 11:10:00,2.3684,2.3695,2.36825,2.3691,3344599995.0
2007-09-17 11:15:00,2.3691,2.3696,2.3689,2.3696,2308699989.0
2007-09-17 11:20:00,2.3696,2.3699,2.3684,2.36905,3457699988.0
2007-09-17 11:25:00,2.36905,2.3695,2.3689,2.3694,2775999988.0
2007-09-17 11:30:00,2.3693,2.3695,2.36815,2.369,2009199998.0
2007-09-17 11:35:00,2.369,2.3701,2.3686,2.37,2791099989.0
2007-09-17 11:40:00,2.3699,2.3701,2.36895,2.3701,1388899997.0
2007-09-17 11:45:00,2.37,2.3701,2.3683,2.3689,1801100015.0
2007-09-17 11:50:00,2.3689,2.3701,2.3689,2.3698,1916300005.0
2007-09-17 11:55:00,2.3698,2.37035,2.3697,2.37035,1545000008.0
2007-09-17 12:00:00,2.3704,2.3712,2.3697,2.3707,1758800004.0
2007-09-17 12:05:00,2.3705,2.3712,2.3705,2.37085,960800002.0
2007-09-17 12:10:00,2.371,2.3721,2.3709,2.3717,2107500007.0
2007-09-17 12:15:00,2.3717,2.3717,2.3686,2.36965,3767800016.0
2007-09-17 12:20:00,2.36965,2.3702,2.3685,2.36885,2074300000.0
2007-09-17 12:25:00,2.36885,2.3693,2.368,2.3684,1862700003.0
2007-09-17 12:30:00,2.36845,2.3691,2.3682,2.3689,1914700005.0
2007-09-17 12:35:00,2.3689,2.36935,2.3687,2.36905,1929700009.0
2007-09-17 12:40:00,2.36905,2.36915,2.3685,2.3688,2279799995.0
2007-09-17 12:45:00,2.3687,2.36915,2.3676,2.3681,1819999999.0
2007-09-17 12:50:00,2.3681,2.36835,2.3675,2.3676,1309799998.0
2007-09-17 12:55:00,2.36765,2.3687,2.3674,2.3682,2335300003.0
2007-09-17 13:00:00,2.36825,2.3688,2.3678,2.3684,1982999998.0
2007-09-17 13:05:00,2.3684,2.3689,2.3684,2.3688,934400001.0
2007-09-17 13:10:00,2.3688,2.37025,2.3685,2.3702,2163899999.0
2007-09-17 13:15:00,2.3702,2.3704,2.369,2.3692,2023800004.0
2007-09-17 13:20:00,2.3692,2.36995,2.3688,2.3698,2663200002.0
2007-09-17 13:25:00,2.3697,2.3705,2.3694,2.3699,1802100003.0
2007-09-17 13:30:00,2.3698,2.3703,2.3697,2.37,1739200000.0
2007-09-17 13:35:00,2.3701,2.371,2.3697,2.3703,1789699995.0
2007-09-17 13:40:00,2.3703,2.371,2.3699,2.3707,2622599999.0
2007-09-17 13:45:00,2.3707,2.3708,2.3704,2.3705,814400000.0
2007-09-17 13:50:00,2.3705,2.3714,2.3705,2.371,1238500000.0
2007-09-17 13:55:00,2.3709,2.37245,2.3693,2.371,3116399984.0
2007-09-17 14:00:00,2.371,2.37145,2.3708,2.37105,1994999986.0
2007-09-17 14:05:00,2.37105,2.3719,2.3708,2.3713,1848499995.0
2007-09-17 14:10:00,2.3713,2.3716,2.3698,2.37,2887200001.0
2007-09-17 14:15:00,2.3699,2.37125,2.3698,2.37125,1887200001.0
2007-09-17 14:20:00,2.3712,2.3719,2.371,2.3712,1692200000.0
2007-09-17 14:25:00,2.3712,2.37135,2.3704,2.3707,2350499989.0
2007-09-17 14:30:00,2.3712,2.372,2.3704,2.3718,2084500001.0
2007-09-17 14:35:00,2.3718,2.37235,2.3715,2.372,1656400004.0
2007-09-17 14:40:00,2.372,2.3723,2.3714,2.37215,2123199998.0
2007-09-17 14:45:00,2.3722,2.37285,2.3721,2.3725,2630199999.0
2007-09-17 14:50:00,2.3725,2.37285,2.372,2.3726,2075499993.0
2007-09-17 14:55:00,2.3726,2.3728,2.3722,2.37265,1494800003.0
2007-09-17 15:00:00,2.37265,2.3737,2.37255,2.3734,1804400006.0
2007-09-17 15:05:00,2.3734,2.3743,2.3733,2.3738,1997299999.0
2007-09-17 15:10:00,2.3738,2.3746,2.3738,2.3741,1923999990.0
2007-09-17 15:15:00,2.37405,2.3744,2.3735,2.3739,2239399989.0
2007-09-17 15:20:00,2.37385,2.3742,2.3734,2.37365,1853000005.0
2007-09-17 15:25:00,2.3736,2.3742,2.3731,2.3732,2260000003.0
2007-09-17 15:30:00,2.3732,2.3734,2.3727,2.3731,1686800001.0
2007-09-17 15:35:00,2.3732,2.3738,2.3728,2.3735,1260300002.0
2007-09-17 15:40:00,2.3735,2.3741,2.3732,2.3738,1735200012.0
2007-09-17 15:45:00,2.3738,2.3743,2.3734,2.374,1405999999.0
2007-09-17 15:50:00,2.374,2.3751,2.374,2.3743,1275800002.0
2007-09-17 15:55:00,2.3745,2.375,2.3732,2.375,1886100002.0
2007-09-17 16:00:00,2.375,2.3764,2.3748,2.3759,1069400006.0
2007-09-17 16:05:00,2.3759,2.3766,2.3756,2.3765,1427500001.0
2007-09-17 16:10:00,2.3765,2.3769,2.3763,2.3764,1258900002.0
2007-09-17 16:15:00,2.3764,2.3778,2.3764,2.3778,1695800003.0
2007-09-17 16:20:00,2.378,2.3788,2.37565,2.3782,1858500016.0
2007-09-17 16:25:00,2.3782,2.3783,2.3769,2.3774,1583400002.0
2007-09-17 16:30:00,2.3774,2.3775,2.3752,2.3761,2035299997.0
2007-09-17 16:35:00,2.376,2.3764,2.3753,2.37615,1882899997.0
2007-09-17 16:40:00,2.3761,2.37635,2.37545,2.3761,1970100004.0
2007-09-17 16:45:00,2.3761,2.3766,2.3759,2.376,1628600003.0
2007-09-17 16:50:00,2.376,2.3761,2.374,2.3751,1637200012.0
2007-09-17 16:55:00,2.375,2.3771,2.3745,2.3764,1303299999.0
2007-09-17 17:00:00,2.3766,2.3776,2.376,2.3763,1581400002.0
2007-09-17 17:05:00,2.3763,2.3767,2.3761,2.3761,1362100004.0
2007-09-17 17:10:00,2.37605,2.3765,2.3754,2.3757,1785700001.0
2007-09-17 17:15:00,2.3757,2.3758,2.3749,2.3755,1866299999.0
2007-09-17 17:20:00,2.3755,2.3761,2.3752,2.37605,1743700001.0
2007-09-17 17:25:00,2.3762,2.37625,2.375,2.3754,1980300006.0
2007-09-17 17:30:00,2.3753,2.37535,2.3738,2.3741,2191000001.0
2007-09-17 17:35:00,2.3739,2.3745,2.37375,2.3739,2124900000.0
2007-09-17 17:40:00,2.3739,2.3742,2.3721,2.3729,2631899994.0
2007-09-17 17:45:00,2.3729,2.37295,2.37085,2.3711,1846200000.0
2007-09-17 17:50:00,2.3711,2.3713,2.3683,2.36855,1890000000.0
2007-09-17 17:55:00,2.36855,2.36865,2.365,2.3651,2179300004.0
2007-09-17 18:00:00,2.3651,2.36775,2.3649,2.36775,1499200001.0
2007-09-17 18:05:00,2.3677,2.3679,2.365,2.3652,1359600000.0
2007-09-17 18:10:00,2.3652,2.36805,2.3652,2.3679,1279000000.0
2007-09-17 18:15:00,2.3678,2.36795,2.3673,2.3677,875699998.0
2007-09-17 18:20:00,2.36765,2.36815,2.3672,2.3672,612400000.0
2007-09-17 18:25:00,2.3672,2.3673,2.3657,2.3658,749200000.0
2007-09-17 18:30:00,2.3658,2.3664,2.3656,2.36625,819900000.0
2007-09-17 18:35:00,2.3662,2.36655,2.3652,2.3652,450200000.0
2007-09-17 18:40:00,2.3652,2.3657,2.3644,2.36555,637000000.0
2007-09-17 18:45:00,2.3655,2.3658,2.3644,2.36545,1026900000.0
2007-09-17 18:50:00,2.3656,2.3666,2.3654,2.36655,607600000.0
2007-09-17 18:55:00,2.3665,2.3704,2.3664,2.36965,1138300000.0
2007-09-17 19:00:00,2.3696,2.3704,2.3689,2.3693,975100000.0
2007-09-17 19:05:00,2.3693,2.36965,2.3681,2.36855,696700001.0
2007-09-17 19:10:00,2.3686,2.3686,2.36775,2.3678,928599999.0
2007-09-17 19:15:00,2.3679,2.3691,2.3677,2.3691,761999999.0
2007-09-17 19:20:00,2.3691,2.36955,2.36885,2.3689,450400000.0
2007-09-17 19:25:00,2.3688,2.369,2.36794,2.3689,1489799997.0
2007-09-17 19:30:00,2.36825,2.36925,2.36825,2.3692,335300000.0
2007-09-17 19:35:00,2.3692,2.3692,2.3687,2.3688,267700000.0
2007-09-17 19:40:00,2.3688,2.36945,2.3688,2.3689,491400000.0
2007-09-17 19:45:00,2.3689,2.36945,2.3688,2.36945,229000000.0
2007-09-17 19:50:00,2.36945,2.36945,2.36809,2.36865,1011700000.0
2007-09-17 19:55:00,2.3687,2.36885,2.368,2.368,560100001.0
2007-09-17 20:00:00,2.3681,2.3684,2.3679,2.36825,216200000.0
2007-09-17 20:05:00,2.3683,2.3686,2.3679,2.3679,262400000.0
2007-09-17 20:10:00,2.3679,2.36795,2.36653,2.3677,591500000.0
2007-09-17 20:15:00,2.3677,2.36795,2.367,2.3674,663700000.0
2007-09-17 20:20:00,2.36745,2.3677,2.3674,2.36765,295200000.0
2007-09-17 20:25:00,2.36765,2.3681,2.3676,2.3677,401000000.0
2007-09-17 20:30:00,2.36765,2.36775,2.3674,2.36775,351400000.0
2007-09-17 20:35:00,2.36775,2.3688,2.3677,2.3688,268800000.0
2007-09-17 20:40:00,2.3688,2.36885,2.3685,2.36885,336500000.0
2007-09-17 20:45:00,2.3689,2.3689,2.3675,2.3677,472699997.0
2007-09-17 20:50:00,2.3676,2.3676,2.36655,2.3668,439800000.0
2007-09-17 20:55:00,2.3666,2.3668,2.3658,2.36585,846100000.0
2007-09-17 21:00:00,2.36585,2.36695,2.3658,2.3662,653700000.0
2007-09-17 21:05:00,2.3662,2.3671,2.3661,2.36705,685100000.0
2007-09-17 21:10:00,2.367,2.3674,2.3669,2.36725,433500001.0
2007-09-17 21:15:00,2.36725,2.3675,2.3672,2.3675,161600000.0
2007-09-17 21:20:00,2.36755,2.36755,2.3668,2.3669,529200000.0
2007-09-17 21:25:00,2.36695,2.3672,2.3666,2.36665,231900000.0
2007-09-17 21:30:00,2.3666,2.3668,2.3664,2.3668,372300001.0
2007-09-17 21:35:00,2.3668,2.3674,2.3667,2.36675,646200000.0
2007-09-17 21:40:00,2.3668,2.36695,2.3664,2.36665,204000000.0
2007-09-17 21:45:00,2.3667,2.36725,2.3665,2.36685,280300000.0
2007-09-17 21:50:00,2.3669,2.36735,2.36675,2.36735,447000000.0
2007-09-17 21:55:00,2.36735,2.3679,2.3673,2.3679,395200000.0
2007-09-17 22:00:00,2.3679,2.368,2.3675,2.36795,386600000.0
2007-09-17 22:05:00,2.36795,2.36815,2.36775,2.3679,174800000.0
2007-09-17 22:10:00,2.3679,2.3682,2.3674,2.3682,238400000.0
2007-09-17 22:15:00,2.3682,2.3682,2.3677,2.368,351700000.0
2007-09-17 22:20:00,2.36805,2.36885,2.368,2.36835,255500000.0
2007-09-17 22:25:00,2.3685,2.36865,2.36825,2.36825,85200000.0
2007-09-17 22:30:00,2.36825,2.3683,2.3677,2.368,838800000.0
2007-09-17 22:35:00,2.3681,2.3681,2.36755,2.36775,164100000.0
2007-09-17 22:40:00,2.36775,2.3678,2.3674,2.36745,154000000.0
2007-09-17 22:45:00,2.3674,2.3676,2.3669,2.3676,420000000.0
2007-09-17 22:50:00,2.3676,2.3676,2.36695,2.36695,469200000.0
2007-09-17 22:55:00,2.36695,2.3676,2.3665,2.3674,291400000.0
2007-09-17 23:00:00,2.3675,2.3675,2.367,2.3673,48000000.0
2007-09-17 23:05:00,2.3672,2.3679,2.3672,2.3676,102400000.0
2007-09-17 23:10:00,2.3678,2.3679,2.3672,2.3675,122400000.0
2007-09-17 23:15:00,2.3676,2.3677,2.3674,2.3676,141100000.0
2007-09-17 23:20:00,2.36755,2.369,2.36755,2.36895,236300000.0
2007-09-17 23:25:00,2.36895,2.36895,2.36799,2.36845,144000000.0
2007-09-17 23:30:00,2.3685,2.3685,2.36815,2.3683,52800000.0
2007-09-17 23:35:00,2.3683,2.36855,2.3681,2.36815,98200000.0
2007-09-17 23:40:00,2.3681,2.36855,2.36729,2.36825,261900000.0
2007-09-17 23:45:00,2.36825,2.36875,2.36775,2.36785,218200000.0
2007-09-17 23:50:00,2.36795,2.36815,2.3677,2.3679,77600000.0
2007-09-17 23:55:00,2.36785,2.36835,2.3675,2.3682,104800000.0
2007-09-18 00:00:00,2.36815,2.36825,2.36729,2.36745,296800000.0
2007-09-18 00:05:00,2.36795,2.36795,2.367,2.36705,96000000.0
2007-09-18 00:10:00,2.3671,2.3672,2.36653,2.3671,268800000.0
2007-09-18 00:15:00,2.36715,2.3674,2.36653,2.3674,504100000.0
2007-09-18 00:20:00,2.3674,2.3674,2.3672,2.3674,134900000.0
2007-09-18 00:25:00,2.36745,2.36785,2.3673,2.36755,93500000.0
2007-09-18 00:30:00,2.3675,2.36775,2.3668,2.36775,496400000.0
2007-09-18 00:35:00,2.3677,2.36805,2.3675,2.36805,346400000.0
2007-09-18 00:40:00,2.368,2.36845,2.36745,2.3681,183200000.0
2007-09-18 00:45:00,2.3681,2.3681,2.36785,2.368,84000000.0
2007-09-18 00:50:00,2.3679,2.36795,2.36714,2.3677,184400000.0
2007-09-18 00:55:00,2.36785,2.3679,2.36715,2.36715,188800000.0
2007-09-18 01:00:00,2.36725,2.36725,2.36675,2.36685,108900000.0
2007-09-18 01:05:00,2.3669,2.3673,2.36655,2.3673,92700000.0
2007-09-18 01:10:00,2.36725,2.36725,2.3666,2.36715,540900000.0
2007-09-18 01:15:00,2.3671,2.3673,2.3669,2.3672,457200000.0
2007-09-18 01:20:00,2.3672,2.3676,2.3671,2.3671,604000000.0
2007-09-18 01:25:00,2.3673,2.3676,2.3667,2.3669,791100000.0
2007-09-18 01:30:00,2.3669,2.3669,2.3659,2.3664,901600000.0
2007-09-18 01:35:00,2.3664,2.3665,2.3658,2.366,699200000.0
2007-09-18 01:40:00,2.3659,2.3662,2.3654,2.3662,500000000.0
2007-09-18 01:45:00,2.3662,2.3662,2.3654,2.366,287200000.0
2007-09-18 01:50:00,2.366,2.36615,2.3653,2.3657,541200000.0
2007-09-18 01:55:00,2.3657,2.36615,2.3653,2.36615,195400000.0
2007-09-18 02:00:00,2.36615,2.3665,2.3656,2.36575,713200000.0
2007-09-18 02:05:00,2.36585,2.366,2.3646,2.3647,856400000.0
2007-09-18 02:10:00,2.365,2.3653,2.3645,2.3646,1203500000.0
2007-09-18 02:15:00,2.3647,2.3647,2.3635,2.3641,1039000000.0
2007-09-18 02:20:00,2.3641,2.3644,2.36385,2.3641,862100000.0
2007-09-18 02:25:00,2.36405,2.3645,2.3639,2.3641,535200000.0
2007-09-18 02:30:00,2.3641,2.3644,2.3639,2.3642,750000000.0
2007-09-18 02:35:00,2.3642,2.3644,2.3634,2.3636,1412100000.0
2007-09-18 02:40:00,2.3636,2.3636,2.36265,2.36295,865700000.0
2007-09-18 02:45:00,2.363,2.363,2.3621,2.3623,1085300000.0
2007-09-18 02:50:00,2.3623,2.3624,2.3615,2.3616,736100000.0
2007-09-18 02:55:00,2.3616,2.3624,2.3616,2.3622,1543100000.0
2007-09-18 03:00:00,2.3621,2.3623,2.36135,2.3621,1044300000.0
2007-09-18 03:05:00,2.362,2.3621,2.3611,2.3615,854400002.0
2007-09-18 03:10:00,2.3615,2.3621,2.3615,2.3619,1253200000.0
2007-09-18 03:15:00,2.3619,2.3624,2.3613,2.3616,1435899999.0
2007-09-18 03:20:00,2.3616,2.362,2.36055,2.3606,1408000000.0
2007-09-18 03:25:00,2.3607,2.3607,2.3593,2.3599,2485700000.0
2007-09-18 03:30:00,2.3599,2.3599,2.3589,2.3592,2958300000.0
2007-09-18 03:35:00,2.3593,2.3608,2.3591,2.3604,2140700000.0
2007-09-18 03:40:00,2.36075,2.3622,2.3606,2.3622,1238300000.0
2007-09-18 03:45:00,2.3622,2.3632,2.3618,2.3622,832900000.0
2007-09-18 03:50:00,2.3622,2.363,2.362,2.3628,590100000.0
2007-09-18 03:55:00,2.3629,2.3629,2.3614,2.36145,832800000.0
2007-09-18 04:00:00,2.3614,2.3626,2.3612,2.3626,836399999.0
2007-09-18 04:05:00,2.3626,2.3631,2.3623,2.3631,555200000.0
2007-09-18 04:10:00,2.3631,2.3636,2.3629,2.3634,672500000.0
2007-09-18 04:15:00,2.3634,2.3636,2.3631,2.3633,550800000.0
2007-09-18 04:20:00,2.3633,2.3642,2.3632,2.364,563400000.0
2007-09-18 04:25:00,2.364,2.36415,2.3632,2.3636,477400000.0
2007-09-18 04:30:00,2.3636,2.36375,2.3634,2.3635,198000000.0
2007-09-18 04:35:00,2.3636,2.3639,2.3631,2.36375,491000000.0
2007-09-18 04:40:00,2.36375,2.3639,2.3634,2.3636,595900000.0
2007-09-18 04:45:00,2.3637,2.3637,2.363,2.363,792600001.0
2007-09-18 04:50:00,2.3631,2.3633,2.3627,2.3631,747100000.0
2007-09-18 04:55:00,2.36225,2.3631,2.36225,2.3629,413800000.0
2007-09-18 05:00:00,2.36295,2.3631,2.3616,2.3621,789700000.0
2007-09-18 05:05:00,2.3621,2.3623,2.36185,2.3622,657000001.0
2007-09-18 05:10:00,2.3622,2.3626,2.3619,2.3622,995700000.0
2007-09-18 05:15:00,2.36215,2.3622,2.3616,2.362,1052700000.0
2007-09-18 05:20:00,2.362,2.3622,2.3614,2.3619,773400000.0
2007-09-18 05:25:00,2.3619,2.3621,2.3608,2.36095,594800000.0
2007-09-18 05:30:00,2.36095,2.3613,2.36085,2.3611,312200000.0
2007-09-18 05:35:00,2.3612,2.3613,2.3603,2.3603,478000000.0
2007-09-18 05:40:00,2.3603,2.3605,2.3594,2.3596,991600000.0
2007-09-18 05:45:00,2.3596,2.3603,2.3594,2.3596,1809200001.0
2007-09-18 05:50:00,2.35955,2.3605,2.3595,2.3602,1265300000.0
2007-09-18 05:55:00,2.3602,2.36095,2.3598,2.36095,991200002.0
2007-09-18 06:00:00,2.361,2.3612,2.3605,2.3605,516100000.0
2007-09-18 06:05:00,2.3605,2.3609,2.3602,2.3606,525100000.0
2007-09-18 06:10:00,2.3606,2.3614,2.3602,2.361,510000000.0
2007-09-18 06:15:00,2.361,2.361,2.3604,2.36065,417200000.0
2007-09-18 06:20:00,2.3607,2.3612,2.3603,2.3611,617700000.0
2007-09-18 06:25:00,2.3611,2.36135,2.36065,2.36135,806400000.0
2007-09-18 06:30:00,2.36135,2.3614,2.3606,2.3607,506000000.0
2007-09-18 06:35:00,2.36065,2.3611,2.35973,2.36105,937700000.0
2007-09-18 06:40:00,2.361,2.3623,2.361,2.3617,854799999.0
2007-09-18 06:45:00,2.3617,2.3624,2.3617,2.36225,376800000.0
2007-09-18 06:50:00,2.3622,2.3623,2.3621,2.3622,321200000.0
2007-09-18 06:55:00,2.3622,2.3625,2.3621,2.3623,458400000.0
2007-09-18 07:00:00,2.3623,2.3626,2.3623,2.3624,408800000.0
2007-09-18 07:05:00,2.3625,2.3625,2.3621,2.3624,470800000.0
2007-09-18 07:10:00,2.36235,2.3626,2.3621,2.3625,464700000.0
2007-09-18 07:15:00,2.3625,2.3626,2.362,2.362,567300000.0
2007-09-18 07:20:00,2.362,2.3624,2.3618,2.3621,1111800000.0
2007-09-18 07:25:00,2.3621,2.3623,2.3618,2.3622,508800000.0
2007-09-18 07:30:00,2.3622,2.3625,2.362,2.362,543200000.0
2007-09-18 07:35:00,2.3622,2.3626,2.3619,2.3622,372300000.0
2007-09-18 07:40:00,2.3623,2.363,2.3623,2.3628,403700000.0
2007-09-18 07:45:00,2.3628,2.363,2.3625,2.36275,821100000.0
2007-09-18 07:50:00,2.3629,2.363,2.3605,2.36115,1955200000.0
2007-09-18 07:55:00,2.3612,2.3621,2.3592,2.36165,3068300019.0
2007-09-18 08:00:00,2.36165,2.3628,2.3615,2.3615,1884200000.0
2007-09-18 08:05:00,2.3615,2.3646,2.3613,2.3641,2051800001.0
2007-09-18 08:10:00,2.3645,2.366,2.3642,2.3659,3540100003.0
2007-09-18 08:15:00,2.36595,2.36595,2.3649,2.3655,2905200003.0
2007-09-18 08:20:00,2.3655,2.36635,2.3643,2.3643,5289200000.0
2007-09-18 08:25:00,2.3643,2.3644,2.3629,2.36355,3510200002.0
2007-09-18 08:30:00,2.36355,2.3639,2.3628,2.3634,4028499985.0
2007-09-18 08:35:00,2.3634,2.3654,2.3625,2.3652,6111199986.0
2007-09-18 08:40:00,2.365,2.3659,2.364,2.3656,5789699965.0
2007-09-18 08:45:00,2.3656,2.36565,2.3648,2.3649,4389299994.0
2007-09-18 08:50:00,2.3649,2.3668,2.3648,2.3666,6750299990.0
2007-09-18 08:55:00,2.3666,2.3666,2.364,2.3659,4881799986.0
2007-09-18 09:00:00,2.3659,2.3669,2.3657,2.3666,3194400004.0
2007-09-18 09:05:00,2.3666,2.3667,2.3654,2.366,4042499990.0
2007-09-18 09:10:00,2.366,2.3679,2.3657,2.3673,6784099992.0
2007-09-18 09:15:00,2.3672,2.3675,2.3669,2.3674,3558199996.0
2007-09-18 09:20:00,2.3674,2.3676,2.3653,2.3656,3154099994.0
2007-09-18 09:25:00,2.3655,2.366,2.3651,2.3655,4864300011.0
2007-09-18 09:30:00,2.3655,2.3657,2.3641,2.3651,6427800020.0
2007-09-18 09:35:00,2.3651,2.3666,2.3651,2.3664,4944099995.0
2007-09-18 09:40:00,2.3664,2.3666,2.3658,2.3663,2587000003.0
2007-09-18 09:45:00,2.3663,2.368,2.3661,2.3673,4168100004.0
2007-09-18 09:50:00,2.3673,2.3682,2.367,2.3678,3179400002.0
2007-09-18 09:55:00,2.3678,2.36865,2.3652,2.3678,4890999998.0
2007-09-18 10:00:00,2.3678,2.3705,2.36755,2.36955,6530800002.0
2007-09-18 10:05:00,2.36955,2.3703,2.3679,2.3691,5653000014.0
2007-09-18 10:10:00,2.3691,2.37,2.3691,2.3695,2224100003.0
2007-09-18 10:15:00,2.3696,2.3705,2.3695,2.37,2600700003.0
2007-09-18 10:20:00,2.37,2.3703,2.3693,2.3694,3592000008.0
2007-09-18 10:25:00,2.3694,2.37005,2.3678,2.3678,5553799983.0
2007-09-18 10:30:00,2.3677,2.3697,2.366,2.3685,4171400010.0
2007-09-18 10:35:00,2.3685,2.3685,2.3663,2.3671,4594300001.0
2007-09-18 10:40:00,2.367,2.3677,2.3663,2.36755,4692100001.0
2007-09-18 10:45:00,2.36755,2.36785,2.3669,2.3673,2913699994.0
2007-09-18 10:50:00,2.3674,2.3678,2.3668,2.3677,2195699994.0
2007-09-18 10:55:00,2.3677,2.3677,2.3629,2.3651,4660900012.0
2007-09-18 11:00:00,2.3651,2.3655,2.3644,2.3651,3536599998.0
2007-09-18 11:05:00,2.3652,2.3663,2.3647,2.3662,3336099995.0
2007-09-18 11:10:00,2.3662,2.3665,2.36555,2.3662,3154799999.0
2007-09-18 11:15:00,2.3662,2.3671,2.366,2.367,3279900005.0
2007-09-18 11:20:00,2.367,2.36705,2.366,2.3663,2035999999.0
2007-09-18 11:25:00,2.3663,2.36665,2.3655,2.36655,2569899995.0
2007-09-18 11:30:00,2.36655,2.3669,2.3659,2.3661,3396899998.0
2007-09-18 11:35:00,2.3661,2.36625,2.3649,2.3662,2434100000.0
2007-09-18 11:40:00,2.3662,2.36635,2.36525,2.3658,1743200001.0
2007-09-18 11:45:00,2.3658,2.3659,2.3649,2.36495,2938199995.0
2007-09-18 11:50:00,2.365,2.36535,2.3645,2.3649,1838299999.0
2007-09-18 11:55:00,2.3649,2.3659,2.3646,2.36555,2173199993.0
2007-09-18 12:00:00,2.36555,2.36555,2.3648,2.3652,2223700004.0
2007-09-18 12:05:00,2.3653,2.3655,2.3649,2.3649,2610699999.0
2007-09-18 12:10:00,2.3649,2.3656,2.3648,2.3648,2009299996.0
2007-09-18 12:15:00,2.3649,2.3652,2.36425,2.365,2881400002.0
2007-09-18 12:20:00,2.365,2.36575,2.3648,2.36525,2024199999.0
2007-09-18 12:25:00,2.3654,2.366,2.36485,2.3657,3183400003.0
2007-09-18 12:30:00,2.3657,2.366,2.3654,2.36565,1862599998.0
2007-09-18 12:35:00,2.36565,2.3657,2.3645,2.3654,2063800000.0
2007-09-18 12:40:00,2.36545,2.3657,2.3645,2.3647,2524800001.0
2007-09-18 12:45:00,2.3647,2.3647,2.3638,2.3638,2599799999.0
2007-09-18 12:50:00,2.3638,2.3639,2.3622,2.363,3051399998.0
2007-09-18 12:55:00,2.363,2.3631,2.36205,2.3626,2758200000.0
2007-09-18 13:00:00,2.3626,2.3634,2.36205,2.3632,2023000001.0
2007-09-18 13:05:00,2.3632,2.3634,2.3628,2.3632,1491799999.0
2007-09-18 13:10:00,2.3632,2.3638,2.3624,2.3628,2459200000.0
2007-09-18 13:15:00,2.3628,2.363,2.36125,2.36165,3724499990.0
2007-09-18 13:20:00,2.36165,2.3622,2.361,2.3618,2049699999.0
2007-09-18 13:25:00,2.3618,2.3628,2.3617,2.36275,1360000000.0
2007-09-18 13:30:00,2.36275,2.3643,2.3626,2.364,2089600001.0
2007-09-18 13:35:00,2.364,2.36495,2.3637,2.3648,1080300000.0
2007-09-18 13:40:00,2.3648,2.3659,2.3645,2.3658,1496299999.0
2007-09-18 13:45:00,2.3658,2.366,2.3655,2.36595,362800000.0
2007-09-18 13:50:00,2.3662,2.3665,2.36525,2.3654,2330900001.0
2007-09-18 13:55:00,2.3654,2.36545,2.36475,2.3651,1272700000.0
2007-09-18 14:00:00,2.365,2.3661,2.3642,2.3661,2235600000.0
2007-09-18 14:05:00,2.3661,2.3678,2.3655,2.3676,3102399996.0
2007-09-18 14:10:00,2.3676,2.3703,2.3674,2.3703,4291300001.0
2007-09-18 14:15:00,2.3703,2.3714,2.3698,2.3704,3950400001.0
2007-09-18 14:20:00,2.3704,2.37045,2.3686,2.36895,3517800002.0
2007-09-18 14:25:00,2.3689,2.3698,2.3687,2.3694,2852000000.0
2007-09-18 14:30:00,2.3688,2.3706,2.3679,2.3706,5026300001.0
2007-09-18 14:35:00,2.3706,2.373,2.3701,2.373,5598199999.0
2007-09-18 14:40:00,2.3727,2.37365,2.371,2.3711,4646499994.0
2007-09-18 14:45:00,2.3711,2.3711,2.3703,2.37095,3470800000.0
2007-09-18 14:50:00,2.37095,2.3712,2.3707,2.3711,1880300000.0
2007-09-18 14:55:00,2.3711,2.37145,2.3699,2.3704,2736399999.0
2007-09-18 15:00:00,2.3704,2.3706,2.3689,2.3702,5452699998.0
2007-09-18 15:05:00,2.3702,2.3713,2.3692,2.3711,4465799999.0
2007-09-18 15:10:00,2.3711,2.3721,2.371,2.3718,3182700001.0
2007-09-18 15:15:00,2.3718,2.3718,2.37105,2.3712,4121400002.0
2007-09-18 15:20:00,2.3713,2.3717,2.3707,2.37105,2729900000.0
2007-09-18 15:25:00,2.371,2.37105,2.3699,2.3706,3868200008.0
2007-09-18 15:30:00,2.3706,2.3706,2.3688,2.37,4088599996.0
2007-09-18 15:35:00,2.37,2.37065,2.3692,2.3702,2673399997.0
2007-09-18 15:40:00,2.3702,2.3709,2.36995,2.3706,3388900007.0
2007-09-18 15:45:00,2.3706,2.3711,2.3703,2.37105,3583300000.0
2007-09-18 15:50:00,2.37105,2.3711,2.3702,2.3705,2930400002.0
2007-09-18 15:55:00,2.3705,2.3709,2.37,2.3709,1783199998.0
2007-09-18 16:00:00,2.3709,2.3709,2.3701,2.3705,2271800001.0
2007-09-18 16:05:00,2.3706,2.3706,2.37,2.3705,1363299999.0
2007-09-18 16:10:00,2.3705,2.3717,2.3705,2.3715,1859699998.0
2007-09-18 16:15:00,2.3715,2.37195,2.3712,2.3718,2904900002.0
2007-09-18 16:20:00,2.3718,2.37205,2.3709,2.3715,1335300001.0
2007-09-18 16:25:00,2.3715,2.3721,2.3714,2.3721,1512500000.0
2007-09-18 16:30:00,2.3721,2.3737,2.372,2.3736,2031399998.0
2007-09-18 16:35:00,2.3736,2.3739,2.3732,2.3737,2711300000.0
2007-09-18 16:40:00,2.3738,2.3743,2.3737,2.3739,2518300003.0
2007-09-18 16:45:00,2.3739,2.37405,2.3735,2.37405,2013299999.0
2007-09-18 16:50:00,2.3741,2.3745,2.3737,2.3741,2487999998.0
2007-09-18 16:55:00,2.3742,2.3757,2.37405,2.3746,4277699996.0
2007-09-18 17:00:00,2.3746,2.3747,2.3733,2.3737,3211900001.0
2007-09-18 17:05:00,2.3737,2.37485,2.3734,2.37485,2579899999.0
2007-09-18 17:10:00,2.37485,2.3749,2.3741,2.3745,2560400000.0
2007-09-18 17:15:00,2.3745,2.3754,2.3744,2.3749,1915899998.0
2007-09-18 17:20:00,2.375,2.3752,2.3743,2.3744,1992700000.0
2007-09-18 17:25:00,2.3744,2.3752,2.37415,2.375,2961500003.0
2007-09-18 17:30:00,2.375,2.3752,2.3741,2.3741,2575399997.0
2007-09-18 17:35:00,2.3741,2.3746,2.3739,2.3744,1717100000.0
2007-09-18 17:40:00,2.3744,2.3754,2.3744,2.3747,2272400000.0
2007-09-18 17:45:00,2.3747,2.3749,2.3742,2.3744,2310500000.0
2007-09-18 17:50:00,2.3744,2.37515,2.3743,2.3748,2106300000.0
2007-09-18 17:55:00,2.3748,2.37505,2.37445,2.37475,1614000000.0
2007-09-18 18:00:00,2.3747,2.3753,2.3747,2.37495,918100000.0
2007-09-18 18:05:00,2.375,2.37505,2.3741,2.3742,347800000.0
2007-09-18 18:10:00,2.3742,2.375,2.374,2.3746,985699999.0
2007-09-18 18:15:00,2.3746,2.3749,2.3742,2.37445,728400000.0
2007-09-18 18:20:00,2.37445,2.37475,2.374,2.3744,1552499999.0
2007-09-18 18:25:00,2.3744,2.3749,2.3737,2.3737,635400000.0
2007-09-18 18:30:00,2.3737,2.3745,2.3737,2.3741,945500000.0
2007-09-18 18:35:00,2.3741,2.3749,2.3741,2.3748,588000000.0
2007-09-18 18:40:00,2.3748,2.37545,2.3748,2.3752,473400000.0
2007-09-18 18:45:00,2.3752,2.3753,2.3743,2.375,917099999.0
2007-09-18 18:50:00,2.375,2.375,2.37455,2.375,1060700000.0
2007-09-18 18:55:00,2.375,2.3753,2.3744,2.37505,931600000.0
2007-09-18 19:00:00,2.37505,2.3755,2.3749,2.37515,635300000.0
2007-09-18 19:05:00,2.3751,2.3754,2.3744,2.37455,878600000.0
2007-09-18 19:10:00,2.3745,2.3751,2.3742,2.37495,527900000.0
2007-09-18 19:15:00,2.3748,2.37595,2.3748,2.3756,790500000.0
2007-09-18 19:20:00,2.37555,2.37585,2.3753,2.3755,731200000.0
2007-09-18 19:25:00,2.3755,2.3759,2.3751,2.37545,2211400000.0
2007-09-18 19:30:00,2.3757,2.3765,2.3741,2.3764,2942499999.0
2007-09-18 19:35:00,2.3764,2.3764,2.3744,2.3755,2386800004.0
2007-09-18 19:40:00,2.3754,2.376,2.3753,2.3755,628000000.0
2007-09-18 19:45:00,2.3755,2.3757,2.37485,2.3752,1337500000.0
2007-09-18 19:50:00,2.3752,2.37535,2.3745,2.3746,1619099999.0
2007-09-18 19:55:00,2.3746,2.3751,2.374,2.3746,1094900000.0
2007-09-18 20:00:00,2.3746,2.37645,2.3745,2.3757,3190199995.0
2007-09-18 20:05:00,2.3758,2.3758,2.37445,2.3747,1624100000.0
2007-09-18 20:10:00,2.3749,2.3749,2.3726,2.3732,2043799999.0
2007-09-18 20:15:00,2.3727,2.3805,2.3721,2.3744,4845699999.0
2007-09-18 20:20:00,2.3742,2.3784,2.3728,2.3767,5303200001.0
2007-09-18 20:25:00,2.3769,2.3788,2.3747,2.3754,4285600000.0
2007-09-18 20:30:00,2.3753,2.38,2.375,2.37975,4356500001.0
2007-09-18 20:35:00,2.3799,2.3822,2.379,2.3794,4648700000.0
2007-09-18 20:40:00,2.3793,2.3804,2.3783,2.379,4583400000.0
2007-09-18 20:45:00,2.3798,2.381,2.3796,2.3808,2600400000.0
2007-09-18 20:50:00,2.3808,2.3822,2.3798,2.3808,5361800000.0
2007-09-18 20:55:00,2.3808,2.3812,2.37755,2.3781,5330600000.0
2007-09-18 21:00:00,2.378,2.3798,2.3765,2.3766,4509600000.0
2007-09-18 21:05:00,2.3766,2.3783,2.3766,2.37735,3327800002.0
2007-09-18 21:10:00,2.3773,2.3795,2.3771,2.3795,2949700006.0
2007-09-18 21:15:00,2.3794,2.3801,2.3785,2.37915,4137100007.0
2007-09-18 21:20:00,2.3792,2.3803,2.3786,2.38,2560700005.0
2007-09-18 21:25:00,2.38,2.3807,2.37945,2.3796,2022400002.0
2007-09-18 21:30:00,2.3796,2.381,2.3794,2.3804,1921699998.0
2007-09-18 21:35:00,2.3805,2.3807,2.3797,2.3802,864200000.0
2007-09-18 21:40:00,2.3798,2.38135,2.3798,2.3809,1537500002.0
2007-09-18 21:45:00,2.38085,2.3812,2.38,2.3803,1121900001.0
2007-09-18 21:50:00,2.38,2.38045,2.3791,2.3792,1104700000.0
2007-09-18 21:55:00,2.3792,2.3797,2.3786,2.3792,2025600001.0
2007-09-18 22:00:00,2.3791,2.37995,2.3786,2.37975,904900000.0
2007-09-18 22:05:00,2.37975,2.37995,2.3787,2.37885,539300000.0
2007-09-18 22:10:00,2.379,2.37925,2.37855,2.3787,737000000.0
2007-09-18 22:15:00,2.37875,2.37885,2.3784,2.3787,293200000.0
2007-09-18 22:20:00,2.3788,2.37975,2.3787,2.3793,511200000.0
2007-09-18 22:25:00,2.3793,2.37935,2.378,2.3787,961000000.0
2007-09-18 22:30:00,2.3787,2.379,2.3782,2.3786,1204700000.0
2007-09-18 22:35:00,2.3786,2.3787,2.3765,2.3768,647100000.0
2007-09-18 22:40:00,2.37685,2.37865,2.3767,2.3784,885800000.0
2007-09-18 22:45:00,2.37845,2.3788,2.3775,2.3778,709600000.0
2007-09-18 22:50:00,2.3778,2.3784,2.3772,2.3782,866500000.0
2007-09-18 22:55:00,2.3782,2.3784,2.3772,2.378,1130900000.0
2007-09-18 23:00:00,2.3779,2.3793,2.3778,2.3792,383600000.0
2007-09-18 23:05:00,2.3792,2.3792,2.3775,2.378,289400000.0
2007-09-18 23:10:00,2.378,2.37805,2.3769,2.3778,452900000.0
2007-09-18 23:15:00,2.3778,2.37805,2.3773,2.3774,623600000.0
2007-09-18 23:20:00,2.3775,2.3779,2.3759,2.376,499000000.0
2007-09-18 23:25:00,2.3759,2.3761,2.375,2.3753,786800000.0
2007-09-18 23:30:00,2.3754,2.3756,2.3737,2.3743,935300000.0
2007-09-18 23:35:00,2.3744,2.3757,2.3744,2.37535,314100000.0
2007-09-18 23:40:00,2.37535,2.37625,2.3751,2.3751,376200000.0
2007-09-18 23:45:00,2.37565,2.3759,2.375,2.3757,557600000.0
2007-09-18 23:50:00,2.3757,2.3761,2.3748,2.3752,944300002.0
2007-09-18 23:55:00,2.3752,2.3766,2.3748,2.3763,949100000.0
2007-09-19 00:00:00,2.3763,2.3771,2.3761,2.3769,888500000.0
2007-09-19 00:05:00,2.3769,2.3778,2.3766,2.37725,601500000.0
2007-09-19 00:10:00,2.3774,2.3778,2.377,2.3775,565400000.0
2007-09-19 00:15:00,2.3776,2.3777,2.3766,2.3766,846200006.0
2007-09-19 00:20:00,2.3766,2.3774,2.3766,2.3768,785700008.0
2007-09-19 00:25:00,2.3768,2.3777,2.3762,2.3767,861000002.0
2007-09-19 00:30:00,2.3767,2.377,2.3759,2.3762,806300000.0
2007-09-19 00:35:00,2.3762,2.377,2.3756,2.3756,592600000.0
2007-09-19 00:40:00,2.3758,2.3771,2.3758,2.377,913900000.0
2007-09-19 00:45:00,2.377,2.3776,2.3767,2.377,811100000.0
2007-09-19 00:50:00,2.377,2.3774,2.3768,2.377,522200000.0
2007-09-19 00:55:00,2.3768,2.3772,2.3764,2.377,849800000.0
2007-09-19 01:00:00,2.377,2.3776,2.3768,2.377,889600000.0
2007-09-19 01:05:00,2.377,2.3777,2.3762,2.3768,1496200000.0
2007-09-19 01:10:00,2.3768,2.3769,2.3761,2.3768,936700000.0
2007-09-19 01:15:00,2.3768,2.3777,2.3768,2.3773,899300000.0
2007-09-19 01:20:00,2.37725,2.3775,2.3767,2.37705,1252200000.0
2007-09-19 01:25:00,2.37705,2.37705,2.3763,2.3766,554600001.0
2007-09-19 01:30:00,2.3766,2.377,2.3762,2.377,145300000.0
2007-09-19 01:35:00,2.377,2.377,2.37675,2.3768,214900000.0
2007-09-19 01:40:00,2.3768,2.3779,2.3768,2.3778,628800000.0
2007-09-19 01:45:00,2.3778,2.3782,2.3773,2.3775,1595100000.0
2007-09-19 01:50:00,2.3775,2.3775,2.3769,2.377,707600000.0
2007-09-19 01:55:00,2.377,2.3772,2.3762,2.3762,1597799999.0
2007-09-19 02:00:00,2.3761,2.3773,2.37545,2.3768,1803299998.0
2007-09-19 02:05:00,2.3768,2.3778,2.3764,2.3778,993600005.0
2007-09-19 02:10:00,2.3778,2.3781,2.3773,2.3779,910300000.0
2007-09-19 02:15:00,2.3779,2.37795,2.3775,2.3776,1121900001.0
2007-09-19 02:20:00,2.3776,2.3782,2.3776,2.3781,1426800000.0
2007-09-19 02:25:00,2.3781,2.3782,2.3778,2.3781,892600000.0
2007-09-19 02:30:00,2.3778,2.3782,2.37763,2.3781,566400000.0
2007-09-19 02:35:00,2.378,2.3781,2.3776,2.3776,1042600000.0
2007-09-19 02:40:00,2.3776,2.3782,2.3771,2.3779,1193900000.0
2007-09-19 02:45:00,2.3779,2.3792,2.3778,2.379,1965100000.0
2007-09-19 02:50:00,2.379,2.3791,2.3782,2.3785,1516499998.0
2007-09-19 02:55:00,2.3785,2.3791,2.3783,2.37875,2062799997.0
2007-09-19 03:00:00,2.37875,2.3794,2.3779,2.3783,1963699997.0
2007-09-19 03:05:00,2.3783,2.3795,2.3782,2.379,1972899997.0
2007-09-19 03:10:00,2.379,2.3792,2.3784,2.3786,1031500000.0
2007-09-19 03:15:00,2.3786,2.3788,2.37785,2.3784,1697699992.0
2007-09-19 03:20:00,2.3784,2.3792,2.3783,2.3789,1007800000.0
2007-09-19 03:25:00,2.3789,2.379,2.3785,2.3787,939199994.0
2007-09-19 03:30:00,2.3787,2.3787,2.3783,2.3786,822400000.0
2007-09-19 03:35:00,2.3786,2.3789,2.3785,2.3788,1040000000.0
2007-09-19 03:40:00,2.3788,2.3791,2.3786,2.379,928500000.0
2007-09-19 03:45:00,2.379,2.379,2.378,2.3787,1414200000.0
2007-09-19 03:50:00,2.3787,2.3787,2.3784,2.3786,1087300000.0
2007-09-19 03:55:00,2.3786,2.37865,2.3782,2.3786,1255700000.0
2007-09-19 04:00:00,2.3786,2.379,2.3777,2.3777,2485799997.0
2007-09-19 04:05:00,2.3777,2.378,2.3775,2.37765,1863300000.0
2007-09-19 04:10:00,2.3776,2.378,2.3775,2.3779,381299999.0
2007-09-19 04:15:00,2.3779,2.3779,2.3774,2.37745,710100000.0
2007-09-19 04:20:00,2.3774,2.3779,2.37725,2.3774,1493599997.0
2007-09-19 04:25:00,2.3774,2.3781,2.3774,2.3776,1842900000.0
2007-09-19 04:30:00,2.3776,2.379,2.3768,2.3782,2937699998.0
2007-09-19 04:35:00,2.3782,2.3789,2.3779,2.3785,1793499999.0
2007-09-19 04:40:00,2.3785,2.3786,2.37765,2.37795,1471199999.0
2007-09-19 04:45:00,2.3781,2.3789,2.3779,2.3783,1618300001.0
2007-09-19 04:50:00,2.3783,2.3783,2.3774,2.378,1469900000.0
2007-09-19 04:55:00,2.378,2.3791,2.3778,2.37845,931400000.0
2007-09-19 05:00:00,2.37845,2.3787,2.37715,2.3782,867000000.0
2007-09-19 05:05:00,2.3784,2.37865,2.378,2.3785,807799997.0
2007-09-19 05:10:00,2.3785,2.3785,2.3778,2.3781,492700000.0
2007-09-19 05:15:00,2.3781,2.3784,2.378,2.3781,727200000.0
2007-09-19 05:20:00,2.378,2.3787,2.3779,2.3781,1367300001.0
2007-09-19 05:25:00,2.3781,2.3783,2.3776,2.3778,1213599997.0
2007-09-19 05:30:00,2.37775,2.378,2.37775,2.3779,407200000.0
2007-09-19 05:35:00,2.3779,2.3782,2.3776,2.37785,900899998.0
2007-09-19 05:40:00,2.3779,2.3784,2.3775,2.3782,1008500000.0
2007-09-19 05:45:00,2.3782,2.3784,2.3775,2.37765,1052699998.0
2007-09-19 05:50:00,2.3776,2.3779,2.3774,2.3776,842900000.0
2007-09-19 05:55:00,2.3776,2.3776,2.3772,2.3775,698299999.0
2007-09-19 06:00:00,2.3775,2.378,2.3772,2.3777,1216999998.0
2007-09-19 06:05:00,2.3777,2.3778,2.3774,2.3775,885600000.0
2007-09-19 06:10:00,2.3775,2.3777,2.3769,2.3769,1322199996.0
2007-09-19 06:15:00,2.3769,2.3779,2.3765,2.3774,1882099993.0
2007-09-19 06:20:00,2.3774,2.378,2.37715,2.37725,1572599997.0
2007-09-19 06:25:00,2.3774,2.3781,2.3773,2.3781,415200000.0
2007-09-19 06:30:00,2.3781,2.3781,2.377,2.37735,767300000.0
2007-09-19 06:35:00,2.37735,2.37735,2.3765,2.3767,1328700000.0
2007-09-19 06:40:00,2.3767,2.377,2.3765,2.3765,374500000.0
2007-09-19 06:45:00,2.3765,2.3772,2.37565,2.3769,1551300000.0
2007-09-19 06:50:00,2.3769,2.3774,2.3767,2.3767,1110299999.0
2007-09-19 06:55:00,2.3767,2.37765,2.3767,2.3775,895200000.0
2007-09-19 07:00:00,2.3775,2.3782,2.37695,2.3782,1357000000.0
2007-09-19 07:05:00,2.3782,2.3783,2.3778,2.37815,988000000.0
2007-09-19 07:10:00,2.3782,2.3794,2.3782,2.3793,669700000.0
2007-09-19 07:15:00,2.3793,2.3795,2.3788,2.3789,2057299998.0
2007-09-19 07:20:00,2.3789,2.3793,2.3781,2.3792,3189599998.0
2007-09-19 07:25:00,2.3792,2.3802,2.37855,2.3796,3840899999.0
2007-09-19 07:30:00,2.3796,2.381,2.3795,2.3805,2937000000.0
2007-09-19 07:35:00,2.3805,2.3807,2.3795,2.38,3011400005.0
2007-09-19 07:40:00,2.38,2.38,2.3791,2.3795,2517300005.0
2007-09-19 07:45:00,2.3795,2.3797,2.3792,2.3794,1891200000.0
2007-09-19 07:50:00,2.3794,2.3795,2.3787,2.3788,1895700000.0
2007-09-19 07:55:00,2.37875,2.3801,2.3779,2.37935,2743799995.0
2007-09-19 08:00:00,2.3793,2.3796,2.37875,2.379,2915599990.0
2007-09-19 08:05:00,2.3791,2.3799,2.3788,2.3796,1404600001.0
2007-09-19 08:10:00,2.37955,2.3818,2.3793,2.3815,2938899998.0
2007-09-19 08:15:00,2.3816,2.3822,2.3797,2.381,4075400001.0
2007-09-19 08:20:00,2.3811,2.3815,2.3793,2.3794,3212499997.0
2007-09-19 08:25:00,2.3794,2.3797,2.379,2.3797,1680700001.0
2007-09-19 08:30:00,2.3797,2.3813,2.37935,2.3809,2154699999.0
2007-09-19 08:35:00,2.3809,2.3811,2.3803,2.3806,1764400001.0
2007-09-19 08:40:00,2.3805,2.3811,2.3797,2.38045,3565599999.0
2007-09-19 08:45:00,2.3805,2.3816,2.3799,2.3816,2338600002.0
2007-09-19 08:50:00,2.3815,2.3822,2.3811,2.382,4132899995.0
2007-09-19 08:55:00,2.382,2.382,2.3802,2.3804,4210099997.0
2007-09-19 09:00:00,2.3803,2.3807,2.37905,2.37915,5506499980.0
2007-09-19 09:05:00,2.3791,2.3795,2.3779,2.3789,4515899993.0
2007-09-19 09:10:00,2.3789,2.3793,2.3777,2.3784,3781999997.0
2007-09-19 09:15:00,2.3784,2.3784,2.3764,2.3765,4787400004.0
2007-09-19 09:20:00,2.3766,2.3785,2.3746,2.3784,3103100003.0
2007-09-19 09:25:00,2.3782,2.3787,2.3766,2.3771,2643800001.0
2007-09-19 09:30:00,2.3771,2.3778,2.3743,2.3771,4334600002.0
2007-09-19 09:35:00,2.3771,2.3779,2.3746,2.37565,5769699991.0
2007-09-19 09:40:00,2.3757,2.3758,2.37415,2.375,4769299998.0
2007-09-19 09:45:00,2.3749,2.3753,2.37275,2.3739,5750199993.0
2007-09-19 09:50:00,2.37395,2.3751,2.3736,2.3749,4008500005.0
2007-09-19 09:55:00,2.3748,2.3749,2.3735,2.3738,3343599995.0
2007-09-19 10:00:00,2.3738,2.3754,2.3738,2.3747,2986299999.0
2007-09-19 10:05:00,2.3747,2.3749,2.37115,2.3733,5198299997.0
2007-09-19 10:10:00,2.3733,2.3736,2.3727,2.37315,2328399996.0
2007-09-19 10:15:00,2.37315,2.374,2.3726,2.3738,3645400001.0
2007-09-19 10:20:00,2.3737,2.37395,2.3725,2.3732,4397999990.0
2007-09-19 10:25:00,2.3732,2.3733,2.37215,2.3726,4671899978.0
2007-09-19 10:30:00,2.3724,2.3732,2.37085,2.3712,4361700007.0
2007-09-19 10:35:00,2.3712,2.3717,2.3703,2.3705,3601900017.0
2007-09-19 10:40:00,2.3704,2.3706,2.3677,2.3687,5166600000.0
2007-09-19 10:45:00,2.3687,2.3697,2.3679,2.3693,5226400006.0
2007-09-19 10:50:00,2.3693,2.3694,2.36705,2.369,4995099982.0
2007-09-19 10:55:00,2.369,2.3694,2.3679,2.3681,3675100005.0
2007-09-19 11:00:00,2.3681,2.3685,2.3652,2.3669,5358299994.0
2007-09-19 11:05:00,2.3669,2.367,2.36455,2.3655,5595899999.0
2007-09-19 11:10:00,2.3655,2.3662,2.3649,2.366,2428999998.0
2007-09-19 11:15:00,2.3659,2.3669,2.3657,2.3665,2625300006.0
2007-09-19 11:20:00,2.3665,2.3676,2.3659,2.3675,2821399991.0
2007-09-19 11:25:00,2.3675,2.3675,2.3666,2.3671,2204299996.0
2007-09-19 11:30:00,2.3671,2.3679,2.36615,2.3677,3852399996.0
2007-09-19 11:35:00,2.3678,2.368,2.36595,2.3675,5749999997.0
2007-09-19 11:40:00,2.3675,2.3679,2.365,2.3672,5643699992.0
2007-09-19 11:45:00,2.3672,2.3672,2.3655,2.3662,4731199982.0
2007-09-19 11:50:00,2.3663,2.3667,2.36555,2.3661,4650799989.0
2007-09-19 11:55:00,2.366,2.3662,2.3652,2.3652,4150199986.0
2007-09-19 12:00:00,2.3652,2.368,2.364,2.3674,5912600019.0
2007-09-19 12:05:00,2.3675,2.3705,2.367,2.3705,5144300001.0
2007-09-19 12:10:00,2.3704,2.3717,2.3699,2.3702,4635100000.0
2007-09-19 12:15:00,2.3701,2.3705,2.36565,2.3679,4211999992.0
2007-09-19 12:20:00,2.3679,2.3682,2.36595,2.368,4961000016.0
2007-09-19 12:25:00,2.368,2.3686,2.36545,2.367,4872000005.0
2007-09-19 12:30:00,2.367,2.367,2.36495,2.3661,5749700004.0
2007-09-19 12:35:00,2.3661,2.36625,2.3615,2.3647,4585699999.0
2007-09-19 12:40:00,2.3647,2.3649,2.36235,2.36315,4668799998.0
2007-09-19 12:45:00,2.36315,2.3635,2.3621,2.3621,4119600008.0
2007-09-19 12:50:00,2.3621,2.3633,2.3617,2.3628,3030899991.0
2007-09-19 12:55:00,2.3628,2.36315,2.3591,2.3615,2810099995.0
2007-09-19 13:00:00,2.3615,2.3625,2.36055,2.3623,4785799997.0
2007-09-19 13:05:00,2.3623,2.3634,2.36215,2.36295,3622799991.0
2007-09-19 13:10:00,2.363,2.3643,2.3629,2.3639,2393099999.0
2007-09-19 13:15:00,2.3639,2.3652,2.3638,2.3648,4003299998.0
2007-09-19 13:20:00,2.3648,2.3659,2.3647,2.36525,4753600005.0
2007-09-19 13:25:00,2.36525,2.3658,2.3639,2.3641,2435600000.0
2007-09-19 13:30:00,2.3638,2.364,2.361,2.3617,5424000011.0
2007-09-19 13:35:00,2.3617,2.3624,2.36095,2.3615,2323400000.0
2007-09-19 13:40:00,2.3615,2.362,2.3608,2.3608,3122200000.0
2007-09-19 13:45:00,2.3608,2.36165,2.3599,2.3601,3540200000.0
2007-09-19 13:50:00,2.3601,2.3604,2.35895,2.3603,3511200004.0
2007-09-19 13:55:00,2.3603,2.3609,2.3592,2.3607,3579099992.0
2007-09-19 14:00:00,2.3607,2.3608,2.3597,2.36045,2653699998.0
2007-09-19 14:05:00,2.36045,2.36075,2.3591,2.35965,1958900000.0
2007-09-19 14:10:00,2.3596,2.3606,2.3591,2.3604,3269300000.0
2007-09-19 14:15:00,2.3604,2.3609,2.3601,2.36045,2555099996.0
2007-09-19 14:20:00,2.36045,2.363,2.36045,2.3618,4426999998.0
2007-09-19 14:25:00,2.3618,2.3622,2.3596,2.3615,2623699996.0
2007-09-19 14:30:00,2.362,2.3621,2.3598,2.3611,5754300002.0
2007-09-19 14:35:00,2.3611,2.3657,2.36085,2.3645,5528299993.0
2007-09-19 14:40:00,2.3645,2.3648,2.36385,2.3641,4500600004.0
2007-09-19 14:45:00,2.3641,2.3645,2.36325,2.3645,4111500009.0
2007-09-19 14:50:00,2.3645,2.3652,2.3635,2.3648,5906000014.0
2007-09-19 14:55:00,2.3649,2.3667,2.36385,2.3657,4897200004.0
2007-09-19 15:00:00,2.3657,2.3665,2.3649,2.3656,3746900000.0
2007-09-19 15:05:00,2.3656,2.366,2.3652,2.3656,2752099996.0
2007-09-19 15:10:00,2.3656,2.3656,2.3621,2.3636,3215400002.0
2007-09-19 15:15:00,2.3634,2.3636,2.36215,2.3631,2921800003.0
2007-09-19 15:20:00,2.3631,2.3632,2.362,2.3632,2470800000.0
2007-09-19 15:25:00,2.3632,2.364,2.3629,2.3637,1772300000.0
2007-09-19 15:30:00,2.3637,2.3639,2.3634,2.36385,1755899996.0
2007-09-19 15:35:00,2.36385,2.364,2.3631,2.36385,1309299998.0
2007-09-19 15:40:00,2.36385,2.3645,2.36365,2.36395,1603800001.0
2007-09-19 15:45:00,2.3638,2.36405,2.3629,2.3637,2489600000.0
2007-09-19 15:50:00,2.3638,2.3645,2.36325,2.3645,3563500006.0
2007-09-19 15:55:00,2.3645,2.3655,2.3633,2.3644,4381099990.0
2007-09-19 16:00:00,2.3644,2.3648,2.3634,2.3642,4366699995.0
2007-09-19 16:05:00,2.3641,2.3645,2.3622,2.36375,4099299981.0
2007-09-19 16:10:00,2.36375,2.3638,2.3621,2.3622,3695100004.0
2007-09-19 16:15:00,2.3622,2.3623,2.3602,2.3623,2966600000.0
2007-09-19 16:20:00,2.3622,2.3633,2.3614,2.3628,4051700000.0
2007-09-19 16:25:00,2.3628,2.3648,2.3624,2.36445,3355999998.0
2007-09-19 16:30:00,2.36445,2.3665,2.36425,2.3662,2892699999.0
2007-09-19 16:35:00,2.3663,2.3669,2.3652,2.3654,3236799998.0
2007-09-19 16:40:00,2.3654,2.367,2.36435,2.367,3478900000.0
2007-09-19 16:45:00,2.367,2.3681,2.3661,2.3671,4425499993.0
2007-09-19 16:50:00,2.3671,2.3691,2.367,2.369,4443900002.0
2007-09-19 16:55:00,2.369,2.3709,2.3687,2.3708,5384799998.0
2007-09-19 17:00:00,2.3708,2.3708,2.3685,2.3693,3544900004.0
2007-09-19 17:05:00,2.3693,2.3715,2.36835,2.3708,5137300006.0
2007-09-19 17:10:00,2.3708,2.3716,2.3698,2.3707,4109300004.0
2007-09-19 17:15:00,2.3707,2.37105,2.3695,2.3698,2574200003.0
2007-09-19 17:20:00,2.3698,2.3701,2.3689,2.3694,2692299998.0
2007-09-19 17:25:00,2.3694,2.3703,2.3691,2.3694,2444100000.0
2007-09-19 17:30:00,2.3697,2.3697,2.3684,2.3695,2553799998.0
2007-09-19 17:35:00,2.3693,2.36965,2.3681,2.3692,2464999990.0
2007-09-19 17:40:00,2.3692,2.3696,2.3685,2.3696,2226799992.0
2007-09-19 17:45:00,2.3696,2.37035,2.3691,2.36965,2072500001.0
2007-09-19 17:50:00,2.3696,2.3696,2.3681,2.36905,2007899999.0
2007-09-19 17:55:00,2.36905,2.3694,2.36795,2.3688,2570999998.0
2007-09-19 18:00:00,2.3688,2.36905,2.368,2.36905,1716499999.0
2007-09-19 18:05:00,2.36915,2.36975,2.3689,2.36955,1958699993.0
2007-09-19 18:10:00,2.3696,2.3703,2.3692,2.3697,2296899989.0
2007-09-19 18:15:00,2.3697,2.37,2.3693,2.3698,1391299998.0
2007-09-19 18:20:00,2.3698,2.37,2.3686,2.3696,2025700001.0
2007-09-19 18:25:00,2.3697,2.3707,2.36935,2.37065,1391400000.0
2007-09-19 18:30:00,2.37065,2.3712,2.3703,2.3705,1228299997.0
2007-09-19 18:35:00,2.3706,2.3706,2.3696,2.3698,1173900000.0
2007-09-19 18:40:00,2.36985,2.3699,2.3685,2.3689,2448899999.0
2007-09-19 18:45:00,2.3689,2.36965,2.3687,2.3693,1156599998.0
2007-09-19 18:50:00,2.3692,2.3699,2.36885,2.3696,1668700000.0
2007-09-19 18:55:00,2.3696,2.3705,2.3694,2.3702,1538599999.0
2007-09-19 19:00:00,2.3702,2.3709,2.3691,2.3697,1236800000.0
2007-09-19 19:05:00,2.3697,2.3703,2.3696,2.3698,1232200001.0
2007-09-19 19:10:00,2.3698,2.3699,2.3682,2.3686,1403900001.0
2007-09-19 19:15:00,2.3686,2.3692,2.3685,2.3687,870300004.0
2007-09-19 19:20:00,2.3686,2.36925,2.3686,2.3691,721800001.0
2007-09-19 19:25:00,2.3691,2.36925,2.3688,2.36905,422100000.0
2007-09-19 19:30:00,2.36905,2.3694,2.3687,2.369,796700000.0
2007-09-19 19:35:00,2.369,2.3695,2.3689,2.3694,618900000.0
2007-09-19 19:40:00,2.3695,2.36985,2.3694,2.36975,269499998.0
2007-09-19 19:45:00,2.36975,2.3709,2.3697,2.3703,1092999999.0
2007-09-19 19:50:00,2.3703,2.3705,2.3701,2.3704,602600005.0
2007-09-19 19:55:00,2.3705,2.3707,2.3699,2.37,821800005.0
2007-09-19 20:00:00,2.37,2.37025,2.3694,2.3695,944200001.0
2007-09-19 20:05:00,2.3695,2.37,2.36935,2.3695,881900002.0
2007-09-19 20:10:00,2.36945,2.3697,2.3687,2.3689,1136000003.0
2007-09-19 20:15:00,2.3689,2.3693,2.3684,2.3687,1301900002.0
2007-09-19 20:20:00,2.3687,2.3694,2.3683,2.3684,1122300000.0
2007-09-19 20:25:00,2.3685,2.3689,2.3683,2.3688,1179699996.0
2007-09-19 20:30:00,2.36875,2.3688,2.3679,2.3679,1047099999.0
2007-09-19 20:35:00,2.3679,2.3687,2.367,2.3684,1121300002.0
2007-09-19 20:40:00,2.3684,2.3695,2.3684,2.36915,1434600001.0
2007-09-19 20:45:00,2.36915,2.37055,2.369,2.3705,1377900001.0
2007-09-19 20:50:00,2.3705,2.371,2.3698,2.3704,1530899998.0
2007-09-19 20:55:00,2.3704,2.37075,2.3698,2.3701,1449200002.0
2007-09-19 21:00:00,2.3701,2.3707,2.3697,2.3699,1855200000.0
2007-09-19 21:05:00,2.3699,2.3699,2.3688,2.3696,1381900002.0
2007-09-19 21:10:00,2.3696,2.36985,2.3691,2.36925,1020800000.0
2007-09-19 21:15:00,2.3692,2.3699,2.3692,2.36955,1147899999.0
2007-09-19 21:20:00,2.36955,2.36985,2.3691,2.36975,336100002.0
2007-09-19 21:25:00,2.3697,2.3697,2.3692,2.3693,186200000.0
2007-09-19 21:30:00,2.3693,2.36945,2.3687,2.3687,365900000.0
2007-09-19 21:35:00,2.3687,2.3689,2.3681,2.36855,356400000.0
2007-09-19 21:40:00,2.3686,2.3692,2.36805,2.3692,912000000.0
2007-09-19 21:45:00,2.36915,2.3699,2.3689,2.3698,454700000.0
2007-09-19 21:50:00,2.3696,2.3699,2.3662,2.3695,770199999.0
2007-09-19 21:55:00,2.3695,2.3699,2.3693,2.3699,574299999.0
2007-09-19 22:00:00,2.3699,2.3699,2.3684,2.3688,1278400000.0
2007-09-19 22:05:00,2.3689,2.3693,2.3685,2.369,765800000.0
2007-09-19 22:10:00,2.3689,2.3691,2.3684,2.3687,1124100003.0
2007-09-19 22:15:00,2.3687,2.3687,2.3683,2.3684,496300000.0
2007-09-19 22:20:00,2.3683,2.3684,2.3679,2.3682,838000001.0
2007-09-19 22:25:00,2.3682,2.36865,2.36795,2.36795,840100001.0
2007-09-19 22:30:00,2.36795,2.3682,2.3677,2.36805,474399999.0
2007-09-19 22:35:00,2.36805,2.3684,2.36675,2.3681,633700000.0
2007-09-19 22:40:00,2.368,2.3685,2.368,2.368,259900000.0
2007-09-19 22:45:00,2.3681,2.3685,2.36775,2.3684,287600000.0
2007-09-19 22:50:00,2.3685,2.3689,2.3682,2.3686,461600000.0
2007-09-19 22:55:00,2.3686,2.3693,2.3684,2.3691,374100000.0
2007-09-19 23:00:00,2.3692,2.3692,2.3678,2.3685,258000000.0
2007-09-19 23:05:00,2.3681,2.3687,2.3677,2.3685,241000000.0
2007-09-19 23:10:00,2.3684,2.3687,2.3671,2.3678,127100000.0
2007-09-19 23:15:00,2.3677,2.368,2.3673,2.3678,151200000.0
2007-09-19 23:20:00,2.3678,2.3683,2.3671,2.3683,559400000.0
2007-09-19 23:25:00,2.3684,2.3692,2.3682,2.3692,240000000.0
2007-09-19 23:30:00,2.3691,2.3691,2.3679,2.3684,474600000.0
2007-09-19 23:35:00,2.3684,2.3684,2.3672,2.36775,400000000.0
2007-09-19 23:40:00,2.3677,2.3678,2.3663,2.3668,376300000.0
2007-09-19 23:45:00,2.3668,2.3672,2.3665,2.3667,183700000.0
2007-09-19 23:50:00,2.3668,2.367,2.3665,2.36665,162600000.0
2007-09-19 23:55:00,2.3667,2.3669,2.36628,2.3667,284500000.0
2007-09-20 00:00:00,2.36665,2.3674,2.3665,2.3669,337800000.0
2007-09-20 00:05:00,2.3669,2.3672,2.3667,2.367,479100000.0
2007-09-20 00:10:00,2.367,2.367,2.3669,2.3669,114400000.0
2007-09-20 00:15:00,2.3669,2.3669,2.3669,2.3669,92300000.0
2007-09-20 00:20:00,2.3669,2.3671,2.36685,2.3671,232600000.0
2007-09-20 00:25:00,2.367,2.367,2.3665,2.3667,255100000.0
2007-09-20 00:30:00,2.3667,2.367,2.3666,2.367,448000000.0
2007-09-20 00:35:00,2.36705,2.3674,2.367,2.3672,216500000.0
2007-09-20 00:40:00,2.3672,2.3672,2.367,2.3672,127200000.0
2007-09-20 00:45:00,2.3672,2.3683,2.3672,2.3683,784500000.0
2007-09-20 00:50:00,2.3683,2.3683,2.3669,2.3676,972400000.0
2007-09-20 00:55:00,2.3676,2.3676,2.3671,2.3671,322000000.0
2007-09-20 01:00:00,2.3671,2.36745,2.367,2.3672,430500000.0
2007-09-20 01:05:00,2.3673,2.3678,2.3673,2.3676,358400000.0
2007-09-20 01:10:00,2.3678,2.3683,2.3676,2.3677,485600000.0
2007-09-20 01:15:00,2.3677,2.3678,2.36713,2.3676,341500000.0
2007-09-20 01:20:00,2.3676,2.3679,2.36705,2.3672,660300000.0
2007-09-20 01:25:00,2.3672,2.3676,2.3671,2.3676,317200000.0
2007-09-20 01:30:00,2.3676,2.3682,2.3674,2.3676,561300000.0
2007-09-20 01:35:00,2.3676,2.368,2.3675,2.368,580600000.0
2007-09-20 01:40:00,2.3681,2.3681,2.3676,2.3677,395200000.0
2007-09-20 01:45:00,2.3678,2.3678,2.3673,2.3674,722600000.0
2007-09-20 01:50:00,2.3675,2.3677,2.3667,2.3673,1078100000.0
2007-09-20 01:55:00,2.3673,2.3676,2.3668,2.367,415800000.0
2007-09-20 02:00:00,2.367,2.3672,2.3664,2.3671,898400000.0
2007-09-20 02:05:00,2.3671,2.3676,2.3669,2.36695,807700000.0
2007-09-20 02:10:00,2.3669,2.3678,2.3667,2.36775,451900000.0
2007-09-20 02:15:00,2.36656,2.3678,2.36656,2.3674,831600000.0
2007-09-20 02:20:00,2.3675,2.3677,2.3671,2.3673,682800000.0
2007-09-20 02:25:00,2.3673,2.3675,2.3668,2.3671,430700000.0
2007-09-20 02:30:00,2.3671,2.3672,2.3668,2.3671,678100000.0
2007-09-20 02:35:00,2.36705,2.3671,2.3666,2.3669,462500000.0
2007-09-20 02:40:00,2.36695,2.3672,2.3666,2.367,351300000.0
2007-09-20 02:45:00,2.367,2.3672,2.36675,2.3671,343200000.0
2007-09-20 02:50:00,2.3671,2.3674,2.3667,2.3671,638300000.0
2007-09-20 02:55:00,2.3674,2.3675,2.3664,2.36675,778500000.0
2007-09-20 03:00:00,2.36675,2.3674,2.3667,2.3673,759400000.0
2007-09-20 03:05:00,2.3673,2.3673,2.3656,2.3658,983900000.0
2007-09-20 03:10:00,2.3659,2.3661,2.3654,2.366,561400000.0
2007-09-20 03:15:00,2.366,2.3662,2.3655,2.3662,184900000.0
2007-09-20 03:20:00,2.3662,2.3667,2.366,2.3663,548300000.0
2007-09-20 03:25:00,2.36625,2.3666,2.36625,2.3665,266400000.0
2007-09-20 03:30:00,2.3665,2.3666,2.3662,2.3665,125600000.0
2007-09-20 03:35:00,2.3664,2.3666,2.3657,2.3659,556400000.0
2007-09-20 03:40:00,2.366,2.366,2.3657,2.366,463300000.0
2007-09-20 03:45:00,2.366,2.3662,2.36565,2.366,731100000.0
2007-09-20 03:50:00,2.3659,2.366,2.3655,2.3655,674600000.0
2007-09-20 03:55:00,2.3655,2.3656,2.3651,2.3653,494200000.0
2007-09-20 04:00:00,2.3653,2.366,2.3649,2.366,863700000.0
2007-09-20 04:05:00,2.3661,2.3663,2.36529,2.366,535100000.0
2007-09-20 04:10:00,2.366,2.3663,2.3658,2.3659,351300000.0
2007-09-20 04:15:00,2.3659,2.3661,2.3657,2.3661,392200000.0
2007-09-20 04:20:00,2.3661,2.3663,2.3661,2.36615,191200000.0
2007-09-20 04:25:00,2.3662,2.3666,2.3658,2.366,752800000.0
2007-09-20 04:30:00,2.366,2.3666,2.3659,2.3664,375900000.0
2007-09-20 04:35:00,2.3664,2.3667,2.3661,2.3667,791000000.0
2007-09-20 04:40:00,2.3667,2.3677,2.3663,2.3676,678000000.0
2007-09-20 04:45:00,2.3676,2.3676,2.36705,2.3671,165900000.0
2007-09-20 04:50:00,2.3672,2.3674,2.367,2.3672,332400000.0
2007-09-20 04:55:00,2.3672,2.36745,2.3671,2.3674,204600000.0
2007-09-20 05:00:00,2.3674,2.3675,2.3672,2.36725,258300000.0
2007-09-20 05:05:00,2.3673,2.3675,2.3671,2.3673,232400000.0
2007-09-20 05:10:00,2.3672,2.36725,2.3667,2.367,167300000.0
2007-09-20 05:15:00,2.367,2.367,2.36655,2.3667,303600000.0
2007-09-20 05:20:00,2.3666,2.3671,2.3664,2.3667,690700000.0
2007-09-20 05:25:00,2.3667,2.3671,2.3665,2.3666,495700000.0
2007-09-20 05:30:00,2.36655,2.3668,2.3663,2.36635,511400000.0
2007-09-20 05:35:00,2.36635,2.3666,2.3657,2.36605,803900000.0
2007-09-20 05:40:00,2.3662,2.3669,2.36605,2.3666,512900000.0
2007-09-20 05:45:00,2.3666,2.3671,2.3663,2.3667,358700000.0
2007-09-20 05:50:00,2.3667,2.3667,2.36604,2.3665,367000000.0
2007-09-20 05:55:00,2.3665,2.3667,2.3659,2.3662,464400000.0
2007-09-20 06:00:00,2.36615,2.3664,2.3644,2.3652,1462400000.0
2007-09-20 06:05:00,2.3652,2.3654,2.3646,2.3652,1067400000.0
2007-09-20 06:10:00,2.3652,2.3654,2.3649,2.36515,639900000.0
2007-09-20 06:15:00,2.36515,2.3653,2.3648,2.365,710100000.0
2007-09-20 06:20:00,2.3649,2.365,2.364,2.36405,903000000.0
2007-09-20 06:25:00,2.3641,2.3643,2.36325,2.36385,749200000.0
2007-09-20 06:30:00,2.36385,2.36415,2.3637,2.3641,275200000.0
2007-09-20 06:35:00,2.3641,2.3646,2.3634,2.3637,605200000.0
2007-09-20 06:40:00,2.3637,2.3643,2.3637,2.3641,341200000.0
2007-09-20 06:45:00,2.3642,2.3643,2.3637,2.3638,524500000.0
2007-09-20 06:50:00,2.3638,2.3647,2.3638,2.36455,351100000.0
2007-09-20 06:55:00,2.36455,2.3646,2.364,2.3641,380800000.0
2007-09-20 07:00:00,2.3641,2.3644,2.3636,2.3639,705500000.0
2007-09-20 07:05:00,2.3639,2.3645,2.3638,2.3644,793200000.0
2007-09-20 07:10:00,2.3644,2.3645,2.36415,2.36415,169600000.0
2007-09-20 07:15:00,2.3642,2.3645,2.3641,2.3644,180800000.0
2007-09-20 07:20:00,2.3644,2.3647,2.3633,2.364,772200000.0
2007-09-20 07:25:00,2.3639,2.364,2.3629,2.3634,1291800001.0
2007-09-20 07:30:00,2.3634,2.36355,2.3618,2.3619,1756200000.0
2007-09-20 07:35:00,2.3619,2.3624,2.3616,2.362,1929600000.0
2007-09-20 07:40:00,2.362,2.363,2.362,2.3627,1134799999.0
2007-09-20 07:45:00,2.3627,2.3627,2.3621,2.3624,1092400000.0
2007-09-20 07:50:00,2.3624,2.3629,2.3615,2.3622,1259000009.0
2007-09-20 07:55:00,2.36215,2.363,2.36215,2.36275,1091000001.0
2007-09-20 08:00:00,2.3628,2.36305,2.3611,2.362,2588600003.0
2007-09-20 08:05:00,2.362,2.3637,2.3618,2.3634,2165000002.0
2007-09-20 08:10:00,2.3634,2.3643,2.3623,2.3624,4817000001.0
2007-09-20 08:15:00,2.3623,2.3641,2.3611,2.3634,3352600004.0
2007-09-20 08:20:00,2.3634,2.3636,2.36155,2.36245,3580900000.0
2007-09-20 08:25:00,2.36245,2.3631,2.361,2.36235,4913300004.0
2007-09-20 08:30:00,2.36235,2.3634,2.36,2.3607,6914299998.0
2007-09-20 08:35:00,2.3607,2.3619,2.3595,2.361,5800300004.0
2007-09-20 08:40:00,2.361,2.361,2.3585,2.3588,6282400003.0
2007-09-20 08:45:00,2.3589,2.3603,2.3586,2.3594,6434400008.0
2007-09-20 08:50:00,2.3594,2.3594,2.3554,2.3569,6931700005.0
2007-09-20 08:55:00,2.3569,2.3578,2.35425,2.3575,6123000000.0
2007-09-20 09:00:00,2.3575,2.358,2.35565,2.3569,3118937498.0
2007-09-20 09:05:00,2.357,2.3583,2.3565,2.3582,2013937498.0
2007-09-20 09:10:00,2.3582,2.3586,2.3575,2.358,3906275006.0
2007-09-20 09:15:00,2.358,2.3583,2.3556,2.3568,3465942544.0
2007-09-20 09:20:00,2.3568,2.3572,2.3555,2.3562,5642150015.0
2007-09-20 09:25:00,2.3562,2.3576,2.3562,2.3574,2480450001.0
2007-09-20 09:30:00,2.3574,2.3581,2.35565,2.3574,3251787499.0
2007-09-20 09:35:00,2.3574,2.3575,2.3563,2.3566,1563837498.0
2007-09-20 09:40:00,2.3566,2.3569,2.3556,2.3566,1443525004.0
2007-09-20 09:45:00,2.3563,2.3573,2.3563,2.3565,2195712506.0
2007-09-20 09:50:00,2.3568,2.3569,2.3555,2.3558,4109350000.0
2007-09-20 09:55:00,2.3557,2.3568,2.3553,2.356,2231900003.0
2007-09-20 10:00:00,2.356,2.3562,2.35465,2.3551,2727700000.0
2007-09-20 10:05:00,2.355,2.3555,2.35395,2.3551,2059012510.0
2007-09-20 10:10:00,2.3551,2.3561,2.355,2.356,2188750002.0
2007-09-20 10:15:00,2.356,2.3567,2.3553,2.3557,1382937499.0
2007-09-20 10:20:00,2.3557,2.356,2.355,2.3554,2439150000.0
2007-09-20 10:25:00,2.3555,2.3556,2.354,2.3541,4530999994.0
2007-09-20 10:30:00,2.3541,2.3591,2.3539,2.3575,9085900003.0
2007-09-20 10:35:00,2.3575,2.3586,2.3553,2.3583,8520099993.0
2007-09-20 10:40:00,2.3584,2.3594,2.3566,2.3572,5213999997.0
2007-09-20 10:45:00,2.3571,2.3582,2.3569,2.35725,3105700001.0
2007-09-20 10:50:00,2.3573,2.3574,2.356,2.35635,4126499987.0
2007-09-20 10:55:00,2.3565,2.35665,2.3552,2.3553,2532500003.0
2007-09-20 11:00:00,2.3553,2.3568,2.3552,2.3564,4340099997.0
2007-09-20 11:05:00,2.3563,2.3569,2.35475,2.3558,5260099996.0
2007-09-20 11:10:00,2.3559,2.356,2.35445,2.3554,6016000018.0
2007-09-20 11:15:00,2.3553,2.3557,2.3536,2.3537,3495700001.0
2007-09-20 11:20:00,2.3537,2.354,2.3516,2.354,4139499996.0
2007-09-20 11:25:00,2.354,2.3543,2.3526,2.3534,5685299981.0
2007-09-20 11:30:00,2.3535,2.3559,2.3534,2.3557,3646200007.0
2007-09-20 11:35:00,2.3557,2.3568,2.3552,2.3556,4547399990.0
2007-09-20 11:40:00,2.3556,2.3562,2.3552,2.3561,2452400002.0
2007-09-20 11:45:00,2.3561,2.3573,2.3555,2.3573,3758599999.0
2007-09-20 11:50:00,2.3573,2.3589,2.357,2.3573,5963799981.0
2007-09-20 11:55:00,2.3572,2.3584,2.3561,2.35835,6388900003.0
2007-09-20 12:00:00,2.35835,2.3596,2.3575,2.3584,7335799991.0
2007-09-20 12:05:00,2.3585,2.3586,2.3544,2.3545,6387700003.0
2007-09-20 12:10:00,2.3545,2.3549,2.3539,2.3545,5619299994.0
2007-09-20 12:15:00,2.3544,2.3546,2.35225,2.3531,5483900025.0
2007-09-20 12:20:00,2.3531,2.3531,2.35005,2.3508,5580799999.0
2007-09-20 12:25:00,2.3507,2.3526,2.34995,2.3525,5631100002.0
2007-09-20 12:30:00,2.3524,2.3529,2.3522,2.3526,2889499990.0
2007-09-20 12:35:00,2.3526,2.3533,2.3526,2.3532,2799600000.0
2007-09-20 12:40:00,2.3532,2.3545,2.3532,2.3543,5145799998.0
2007-09-20 12:45:00,2.3543,2.3546,2.3533,2.3545,4937199998.0
2007-09-20 12:50:00,2.3543,2.3558,2.3536,2.3547,5356099996.0
2007-09-20 12:55:00,2.3547,2.3554,2.3541,2.355,4345699999.0
2007-09-20 13:00:00,2.35495,2.3552,2.3534,2.3536,3931999999.0
2007-09-20 13:05:00,2.3538,2.3542,2.3533,2.3535,4579900000.0
2007-09-20 13:10:00,2.3536,2.3539,2.3523,2.3531,6113099979.0
2007-09-20 13:15:00,2.3531,2.3531,2.35055,2.3525,4833700001.0
2007-09-20 13:20:00,2.3525,2.3532,2.3522,2.3524,3316399997.0
2007-09-20 13:25:00,2.3524,2.3532,2.35135,2.3514,3876499994.0
2007-09-20 13:30:00,2.3514,2.3516,2.3506,2.3513,3856999997.0
2007-09-20 13:35:00,2.3513,2.3526,2.3512,2.3524,4501499988.0
2007-09-20 13:40:00,2.3524,2.3536,2.3521,2.3535,3205299992.0
2007-09-20 13:45:00,2.3535,2.3547,2.353,2.3541,4123200003.0
2007-09-20 13:50:00,2.3541,2.3556,2.3539,2.3556,4575600000.0
2007-09-20 13:55:00,2.3556,2.356,2.355,2.3551,4536199992.0
2007-09-20 14:00:00,2.3551,2.3564,2.35335,2.3552,6520399995.0
2007-09-20 14:05:00,2.3551,2.35575,2.3545,2.3548,7350000001.0
2007-09-20 14:10:00,2.3548,2.3564,2.3548,2.3556,6008199999.0
2007-09-20 14:15:00,2.3556,2.3577,2.3553,2.3575,5968000005.0
2007-09-20 14:20:00,2.3575,2.3577,2.3562,2.3564,5272800005.0
2007-09-20 14:25:00,2.3564,2.3574,2.3559,2.3562,6552599989.0
2007-09-20 14:30:00,2.3564,2.3582,2.355,2.35735,5786400004.0
2007-09-20 14:35:00,2.3573,2.3579,2.3569,2.3576,3905700002.0
2007-09-20 14:40:00,2.3576,2.3577,2.3568,2.3576,3292400000.0
2007-09-20 14:45:00,2.3577,2.3577,2.3564,2.3566,3299500004.0
2007-09-20 14:50:00,2.3566,2.3583,2.3566,2.35785,3736200010.0
2007-09-20 14:55:00,2.3579,2.358,2.35715,2.3574,3490199999.0
2007-09-20 15:00:00,2.3574,2.3578,2.3566,2.3569,3997299997.0
2007-09-20 15:05:00,2.357,2.3571,2.3558,2.3563,4202400004.0
2007-09-20 15:10:00,2.3564,2.3579,2.3563,2.3577,5368700015.0
2007-09-20 15:15:00,2.3577,2.3579,2.3566,2.35715,5115900005.0
2007-09-20 15:20:00,2.3575,2.3578,2.3569,2.3576,3738800005.0
2007-09-20 15:25:00,2.3576,2.3578,2.3564,2.3572,3868000012.0
2007-09-20 15:30:00,2.3572,2.3574,2.3555,2.3563,4811999987.0
2007-09-20 15:35:00,2.3563,2.3572,2.35545,2.3563,5700199981.0
2007-09-20 15:40:00,2.3562,2.35625,2.3553,2.3557,2914399998.0
2007-09-20 15:45:00,2.3556,2.35585,2.3541,2.3548,5249600001.0
2007-09-20 15:50:00,2.3548,2.3566,2.3548,2.3566,5254800010.0
2007-09-20 15:55:00,2.3565,2.357,2.3546,2.3554,3796799998.0
2007-09-20 16:00:00,2.3548,2.3563,2.3546,2.3551,6704899997.0
2007-09-20 16:05:00,2.3551,2.3558,2.3541,2.3546,6487399995.0
2007-09-20 16:10:00,2.35455,2.3552,2.3535,2.3551,6147599985.0
2007-09-20 16:15:00,2.35505,2.3558,2.3545,2.3551,6005899992.0
2007-09-20 16:20:00,2.3551,2.356,2.355,2.35545,3785600001.0
2007-09-20 16:25:00,2.35545,2.3565,2.355,2.3551,5188100001.0
2007-09-20 16:30:00,2.3551,2.3559,2.3535,2.355,4769700005.0
2007-09-20 16:35:00,2.355,2.3564,2.354,2.3563,7940199996.0
2007-09-20 16:40:00,2.3564,2.3565,2.3553,2.3559,6905800002.0
2007-09-20 16:45:00,2.3559,2.3567,2.3554,2.3563,6962500006.0
2007-09-20 16:50:00,2.35635,2.3573,2.3562,2.3568,6381599990.0
2007-09-20 16:55:00,2.3568,2.358,2.3566,2.35795,6308300009.0
2007-09-20 17:00:00,2.3579,2.3585,2.35685,2.3577,6505400004.0
2007-09-20 17:05:00,2.3578,2.3584,2.35665,2.3571,3083500002.0
2007-09-20 17:10:00,2.3571,2.358,2.3567,2.3572,4984900007.0
2007-09-20 17:15:00,2.3572,2.3574,2.35675,2.357,4789600003.0
2007-09-20 17:20:00,2.3569,2.357,2.355,2.3554,4592300000.0
2007-09-20 17:25:00,2.3555,2.3562,2.3546,2.3555,5568600006.0
2007-09-20 17:30:00,2.3555,2.356,2.3538,2.3541,6749099998.0
2007-09-20 17:35:00,2.3541,2.3541,2.3526,2.3532,5783900009.0
2007-09-20 17:40:00,2.3532,2.3537,2.3526,2.3535,4409000003.0
2007-09-20 17:45:00,2.3535,2.354,2.353,2.3533,5434200002.0
2007-09-20 17:50:00,2.3533,2.3549,2.35305,2.3549,4024800006.0
2007-09-20 17:55:00,2.3549,2.355,2.3544,2.3546,3174500002.0
2007-09-20 18:00:00,2.3549,2.3553,2.3544,2.355,3354300004.0
2007-09-20 18:05:00,2.355,2.355,2.35255,2.3537,2764100011.0
2007-09-20 18:10:00,2.3537,2.3538,2.3519,2.3528,2818299995.0
2007-09-20 18:15:00,2.3528,2.3537,2.35195,2.3537,3222200006.0
2007-09-20 18:20:00,2.3536,2.3541,2.35235,2.353,3156800010.0
2007-09-20 18:25:00,2.353,2.3539,2.3513,2.3528,2642100001.0
2007-09-20 18:30:00,2.3528,2.35375,2.35225,2.3535,1994100002.0
2007-09-20 18:35:00,2.3535,2.3561,2.3527,2.3554,3720400006.0
2007-09-20 18:40:00,2.3555,2.3571,2.3553,2.3566,4617900009.0
2007-09-20 18:45:00,2.3566,2.3566,2.35385,2.354,3447600000.0
2007-09-20 18:50:00,2.354,2.3549,2.3537,2.3548,1549300000.0
2007-09-20 18:55:00,2.3548,2.3552,2.3541,2.3547,2116200002.0
2007-09-20 19:00:00,2.3547,2.3548,2.3529,2.3531,1963000006.0
2007-09-20 19:05:00,2.3531,2.3536,2.3528,2.3533,1952100003.0
2007-09-20 19:10:00,2.3533,2.3534,2.3529,2.35315,1021900000.0
2007-09-20 19:15:00,2.35315,2.3532,2.3524,2.35305,1059900000.0
2007-09-20 19:20:00,2.35305,2.3533,2.3528,2.35295,846900000.0
2007-09-20 19:25:00,2.35295,2.3534,2.3529,2.3533,635200000.0
2007-09-20 19:30:00,2.3533,2.3537,2.35315,2.3533,1243400000.0
2007-09-20 19:35:00,2.3535,2.3545,2.3533,2.3543,1336200000.0
2007-09-20 19:40:00,2.3543,2.3547,2.3541,2.3545,952100000.0
2007-09-20 19:45:00,2.3546,2.3549,2.3542,2.3544,1217000001.0
2007-09-20 19:50:00,2.3544,2.355,2.3541,2.355,1189700000.0
2007-09-20 19:55:00,2.3549,2.3554,2.3544,2.3553,1062999999.0
2007-09-20 20:00:00,2.3554,2.3554,2.3547,2.3549,981399999.0
2007-09-20 20:05:00,2.3549,2.35565,2.3545,2.3546,2682800002.0
2007-09-20 20:10:00,2.3547,2.35525,2.3539,2.3551,1479600000.0
2007-09-20 20:15:00,2.3551,2.3554,2.3548,2.35515,640200000.0
2007-09-20 20:20:00,2.3552,2.3556,2.3548,2.3549,2037900002.0
2007-09-20 20:25:00,2.3549,2.3549,2.3531,2.3531,2381000002.0
2007-09-20 20:30:00,2.3537,2.3539,2.3531,2.3534,2114600001.0
2007-09-20 20:35:00,2.3535,2.3541,2.3531,2.3539,2032899997.0
2007-09-20 20:40:00,2.3539,2.3549,2.3537,2.3541,2912499995.0
2007-09-20 20:45:00,2.3541,2.3546,2.3532,2.3532,1353200000.0
2007-09-20 20:50:00,2.3532,2.3545,2.35295,2.3543,2256099998.0
2007-09-20 20:55:00,2.3544,2.3552,2.3541,2.3544,2862500000.0
2007-09-20 21:00:00,2.35435,2.3545,2.3534,2.3536,2059199999.0
2007-09-20 21:05:00,2.3537,2.354,2.3536,2.3539,1207000000.0
2007-09-20 21:10:00,2.3539,2.3552,2.3538,2.3549,1833699994.0
2007-09-20 21:15:00,2.3549,2.35585,2.3546,2.3549,1104100001.0
2007-09-20 21:20:00,2.3549,2.355,2.3547,2.3549,770700000.0
2007-09-20 21:25:00,2.3549,2.3551,2.35375,2.35475,1138700005.0
2007-09-20 21:30:00,2.3547,2.3548,2.3536,2.3536,964599999.0
2007-09-20 21:35:00,2.3537,2.3539,2.3532,2.3536,834600000.0
2007-09-20 21:40:00,2.3536,2.3545,2.3536,2.354,664400000.0
2007-09-20 21:45:00,2.354,2.3551,2.3539,2.3544,1065399999.0
2007-09-20 21:50:00,2.3544,2.3555,2.3543,2.3552,1235899999.0
2007-09-20 21:55:00,2.35515,2.35605,2.3548,2.35605,1452400014.0
2007-09-20 22:00:00,2.35595,2.3561,2.3546,2.3547,1049900007.0
2007-09-20 22:05:00,2.3547,2.35525,2.3543,2.3547,1232500000.0
2007-09-20 22:10:00,2.3547,2.35505,2.3544,2.3544,1559800004.0
2007-09-20 22:15:00,2.3544,2.35505,2.3544,2.3547,1000799999.0
2007-09-20 22:20:00,2.3549,2.3549,2.3544,2.3545,241400000.0
2007-09-20 22:25:00,2.3544,2.3548,2.3542,2.3543,735100000.0
2007-09-20 22:30:00,2.3543,2.3544,2.3538,2.354,469600000.0
2007-09-20 22:35:00,2.354,2.35425,2.354,2.35415,417499999.0
2007-09-20 22:40:00,2.35415,2.3544,2.3534,2.3535,809500000.0
2007-09-20 22:45:00,2.3535,2.3539,2.3532,2.3534,656100001.0
2007-09-20 22:50:00,2.3534,2.3544,2.3534,2.3538,840200000.0
2007-09-20 22:55:00,2.3539,2.3541,2.3531,2.3534,531500000.0
2007-09-20 23:00:00,2.3532,2.3532,2.3515,2.3521,279800000.0
2007-09-20 23:05:00,2.3518,2.3537,2.3518,2.3526,173200000.0
2007-09-20 23:10:00,2.3529,2.3556,2.3527,2.3555,820500001.0
2007-09-20 23:15:00,2.3552,2.3557,2.3545,2.3549,374700002.0
2007-09-20 23:20:00,2.3551,2.3558,2.3549,2.3556,488899998.0
2007-09-20 23:25:00,2.3556,2.35595,2.3543,2.355,630400000.0
2007-09-20 23:30:00,2.3552,2.35525,2.3547,2.3549,216700000.0
2007-09-20 23:35:00,2.355,2.35565,2.3547,2.3555,333400000.0
2007-09-20 23:40:00,2.3555,2.3563,2.355,2.3556,387700000.0
2007-09-20 23:45:00,2.3556,2.3557,2.355,2.3555,365100000.0
2007-09-20 23:50:00,2.35545,2.3555,2.3548,2.3548,463000000.0
2007-09-20 23:55:00,2.3551,2.3551,2.3542,2.3547,422000000.0
2007-09-21 00:00:00,2.3545,2.3552,2.3541,2.35485,302800000.0
2007-09-21 00:05:00,2.355,2.3551,2.3541,2.3548,126700000.0
2007-09-21 00:10:00,2.3546,2.3554,2.3543,2.35515,175000000.0
2007-09-21 00:15:00,2.35515,2.3557,2.355,2.3556,90400000.0
2007-09-21 00:20:00,2.35555,2.3557,2.3549,2.3554,71200000.0
2007-09-21 00:25:00,2.3549,2.3554,2.3548,2.3549,136900000.0
2007-09-21 00:30:00,2.3548,2.3549,2.3543,2.3548,406900000.0
2007-09-21 00:35:00,2.3548,2.3552,2.3546,2.3549,388400000.0
2007-09-21 00:40:00,2.35495,2.355,2.3547,2.3548,140000000.0
2007-09-21 00:45:00,2.3548,2.3552,2.3547,2.3549,403100000.0
2007-09-21 00:50:00,2.3551,2.3555,2.3547,2.3554,345700000.0
2007-09-21 00:55:00,2.3554,2.3558,2.3552,2.3556,432800000.0
2007-09-21 01:00:00,2.3556,2.3559,2.3556,2.3556,150200000.0
2007-09-21 01:05:00,2.3556,2.3556,2.3547,2.3552,164900000.0
2007-09-21 01:10:00,2.3551,2.3553,2.3547,2.35495,394700000.0
2007-09-21 01:15:00,2.355,2.35525,2.3549,2.35525,191200000.0
2007-09-21 01:20:00,2.35515,2.3552,2.35355,2.35405,467600000.0
2007-09-21 01:25:00,2.354,2.3549,2.354,2.3544,543400000.0
2007-09-21 01:30:00,2.3544,2.3549,2.3542,2.35465,296600000.0
2007-09-21 01:35:00,2.35465,2.355,2.3542,2.3544,333800000.0
2007-09-21 01:40:00,2.35445,2.35495,2.3534,2.3546,1075200001.0
2007-09-21 01:45:00,2.3546,2.3559,2.3544,2.3557,698500001.0
2007-09-21 01:50:00,2.3557,2.3558,2.35495,2.3551,460800000.0
2007-09-21 01:55:00,2.3551,2.3563,2.3547,2.3562,733200000.0
2007-09-21 02:00:00,2.3562,2.35655,2.3555,2.3561,722600000.0
2007-09-21 02:05:00,2.3561,2.3563,2.3559,2.356,529100000.0
2007-09-21 02:10:00,2.356,2.35605,2.3554,2.35565,487300000.0
2007-09-21 02:15:00,2.35565,2.356,2.3554,2.3556,261100000.0
2007-09-21 02:20:00,2.3557,2.3567,2.35555,2.3567,477000000.0
2007-09-21 02:25:00,2.3566,2.3566,2.3558,2.3563,583300000.0
2007-09-21 02:30:00,2.3563,2.3569,2.355,2.3559,1148800000.0
2007-09-21 02:35:00,2.3559,2.3577,2.3555,2.356,1936800000.0
2007-09-21 02:40:00,2.356,2.3564,2.3551,2.3556,2071300000.0
2007-09-21 02:45:00,2.3557,2.3561,2.35475,2.3551,1565000000.0
2007-09-21 02:50:00,2.35505,2.3559,2.3548,2.3554,1561300000.0
2007-09-21 02:55:00,2.3554,2.3558,2.3546,2.35545,1341100000.0
2007-09-21 03:00:00,2.35545,2.35675,2.3553,2.3563,1263500000.0
2007-09-21 03:05:00,2.3563,2.35755,2.3563,2.357,1366600001.0
2007-09-21 03:10:00,2.357,2.3572,2.3567,2.3568,1155500002.0
2007-09-21 03:15:00,2.3568,2.357,2.3566,2.3567,747600000.0
2007-09-21 03:20:00,2.3567,2.3568,2.3559,2.3562,644600000.0
2007-09-21 03:25:00,2.3563,2.3565,2.356,2.3563,166300000.0
2007-09-21 03:30:00,2.3563,2.3566,2.35595,2.35595,546100000.0
2007-09-21 03:35:00,2.356,2.3566,2.35595,2.3565,363800000.0
2007-09-21 03:40:00,2.3564,2.3567,2.3563,2.3565,619400000.0
2007-09-21 03:45:00,2.3565,2.3567,2.3561,2.3565,1215300000.0
2007-09-21 03:50:00,2.3565,2.3573,2.3561,2.357,1231499998.0
2007-09-21 03:55:00,2.35695,2.3575,2.3569,2.3575,509000000.0
2007-09-21 04:00:00,2.3575,2.3575,2.3572,2.3575,439500000.0
2007-09-21 04:05:00,2.3574,2.35765,2.3574,2.3575,218400000.0
2007-09-21 04:10:00,2.3575,2.3577,2.3574,2.3576,384200000.0
2007-09-21 04:15:00,2.3576,2.3577,2.3571,2.3574,995400000.0
2007-09-21 04:20:00,2.3574,2.3575,2.3572,2.3575,451600000.0
2007-09-21 04:25:00,2.3574,2.3577,2.3574,2.3576,712000000.0
2007-09-21 04:30:00,2.3576,2.3576,2.3573,2.3574,144000000.0
2007-09-21 04:35:00,2.3574,2.3576,2.3573,2.3576,927600000.0
2007-09-21 04:40:00,2.3576,2.3583,2.3576,2.358,360000000.0
2007-09-21 04:45:00,2.358,2.3583,2.3577,2.3578,551300000.0
2007-09-21 04:50:00,2.3578,2.35795,2.3576,2.35765,400800000.0
2007-09-21 04:55:00,2.35765,2.3578,2.35765,2.3578,26400000.0
2007-09-21 05:00:00,2.3578,2.3578,2.3574,2.3574,98400000.0
2007-09-21 05:05:00,2.3574,2.35765,2.3573,2.35755,276600000.0
2007-09-21 05:10:00,2.3576,2.3576,2.3572,2.3573,381300000.0
2007-09-21 05:15:00,2.3573,2.3573,2.35627,2.35655,722400000.0
2007-09-21 05:20:00,2.3568,2.357,2.3566,2.3567,882300000.0
2007-09-21 05:25:00,2.3567,2.3568,2.3563,2.3568,346900000.0
2007-09-21 05:30:00,2.3568,2.3568,2.3564,2.3564,277800000.0
2007-09-21 05:35:00,2.3564,2.3565,2.35615,2.3564,617300000.0
2007-09-21 05:40:00,2.3564,2.35655,2.3563,2.3564,331200000.0
2007-09-21 05:45:00,2.3564,2.3565,2.3559,2.3564,334300000.0
2007-09-21 05:50:00,2.3564,2.3564,2.356,2.35615,318800000.0
2007-09-21 05:55:00,2.35615,2.3563,2.35395,2.3546,893300000.0
2007-09-21 06:00:00,2.3546,2.3549,2.3544,2.3549,607200000.0
2007-09-21 06:05:00,2.3549,2.3552,2.3548,2.355,402700000.0
2007-09-21 06:10:00,2.355,2.3551,2.3548,2.35495,405900000.0
2007-09-21 06:15:00,2.35495,2.3552,2.3545,2.35485,797000000.0
2007-09-21 06:20:00,2.35485,2.35485,2.3541,2.35425,711200000.0
2007-09-21 06:25:00,2.3543,2.35485,2.3539,2.3547,1142300000.0
2007-09-21 06:30:00,2.3547,2.3548,2.3541,2.3542,835800000.0
2007-09-21 06:35:00,2.3542,2.3542,2.3525,2.35375,1350900001.0
2007-09-21 06:40:00,2.35375,2.35385,2.3536,2.3536,735100000.0
2007-09-21 06:45:00,2.3536,2.3537,2.35315,2.3535,1076500000.0
2007-09-21 06:50:00,2.3535,2.3537,2.3529,2.3535,1485900000.0
2007-09-21 06:55:00,2.35345,2.3535,2.3526,2.353,1743000000.0
2007-09-21 07:00:00,2.35295,2.35335,2.3524,2.35325,1726300000.0
2007-09-21 07:05:00,2.3533,2.3533,2.35175,2.35215,1258000000.0
2007-09-21 07:10:00,2.35215,2.35265,2.3517,2.352,1244400000.0
2007-09-21 07:15:00,2.352,2.3528,2.3515,2.3525,781500000.0
2007-09-21 07:20:00,2.3526,2.3526,2.3518,2.3521,386500000.0
2007-09-21 07:25:00,2.352,2.3529,2.3514,2.3527,1249100000.0
2007-09-21 07:30:00,2.3527,2.3534,2.3523,2.3532,1644700000.0
2007-09-21 07:35:00,2.3532,2.3533,2.3522,2.3524,1724600000.0
2007-09-21 07:40:00,2.3524,2.3524,2.35185,2.3521,1502000000.0
2007-09-21 07:45:00,2.3521,2.3523,2.35185,2.35215,1036200000.0
2007-09-21 07:50:00,2.3521,2.35225,2.3512,2.3516,1268100000.0
2007-09-21 07:55:00,2.3515,2.3518,2.3512,2.3515,2134200000.0
2007-09-21 08:00:00,2.3515,2.3523,2.3507,2.3507,1928400000.0
2007-09-21 08:05:00,2.3507,2.3513,2.35,2.3509,3345500007.0
2007-09-21 08:10:00,2.3509,2.35225,2.3508,2.3514,2670800000.0
2007-09-21 08:15:00,2.3514,2.3514,2.3506,2.3512,2249600002.0
2007-09-21 08:20:00,2.3512,2.3513,2.35035,2.3511,1963800000.0
2007-09-21 08:25:00,2.35115,2.3515,2.3501,2.35115,2393400000.0
2007-09-21 08:30:00,2.35115,2.35175,2.3497,2.3497,5856599992.0
2007-09-21 08:35:00,2.3497,2.3503,2.3488,2.3492,5905699998.0
2007-09-21 08:40:00,2.3492,2.35015,2.3489,2.3493,5813400010.0
2007-09-21 08:45:00,2.34935,2.35,2.3489,2.3497,4032999996.0
2007-09-21 08:50:00,2.3497,2.3512,2.34945,2.3512,2630700006.0
2007-09-21 08:55:00,2.3512,2.3532,2.351,2.3529,5628799989.0
2007-09-21 09:00:00,2.3529,2.3555,2.3527,2.355,6508500010.0
2007-09-21 09:05:00,2.355,2.35565,2.35415,2.3547,7766600008.0
2007-09-21 09:10:00,2.3547,2.3551,2.354,2.35415,5111099991.0
2007-09-21 09:15:00,2.35415,2.3544,2.353,2.3533,5619899992.0
2007-09-21 09:20:00,2.3533,2.355,2.3533,2.3547,4436699996.0
2007-09-21 09:25:00,2.3547,2.3552,2.35415,2.3548,4887200018.0
2007-09-21 09:30:00,2.3548,2.3551,2.3542,2.3548,4126999990.0
2007-09-21 09:35:00,2.3548,2.3555,2.3547,2.355,2914099991.0
2007-09-21 09:40:00,2.3549,2.35565,2.3542,2.3548,4461399998.0
2007-09-21 09:45:00,2.35475,2.35565,2.35365,2.3555,4108199998.0
2007-09-21 09:50:00,2.3555,2.3577,2.3551,2.35765,4332400004.0
2007-09-21 09:55:00,2.3575,2.3599,2.35685,2.3589,5712199995.0
2007-09-21 10:00:00,2.3588,2.36115,2.3585,2.3611,4006700002.0
2007-09-21 10:05:00,2.3611,2.3619,2.3604,2.3604,5147400004.0
2007-09-21 10:10:00,2.3605,2.361,2.3593,2.361,4826299980.0
2007-09-21 10:15:00,2.361,2.3635,2.3608,2.3635,3893600004.0
2007-09-21 10:20:00,2.3635,2.3635,2.3615,2.36185,5305199992.0
2007-09-21 10:25:00,2.3618,2.36325,2.3617,2.36265,5040800004.0
2007-09-21 10:30:00,2.3627,2.3632,2.3618,2.3631,4203899995.0
2007-09-21 10:35:00,2.3631,2.3658,2.3629,2.365,6094799997.0
2007-09-21 10:40:00,2.365,2.3654,2.3632,2.3634,5707799985.0
2007-09-21 10:45:00,2.3633,2.3637,2.36195,2.3632,3699000009.0
2007-09-21 10:50:00,2.3632,2.3642,2.3628,2.3634,4575000000.0
2007-09-21 10:55:00,2.3634,2.3646,2.3628,2.3645,3602099994.0
2007-09-21 11:00:00,2.3645,2.3654,2.3644,2.3648,3397400007.0
2007-09-21 11:05:00,2.3648,2.3648,2.363,2.3642,3237199994.0
2007-09-21 11:10:00,2.3642,2.3643,2.3619,2.363,3215599995.0
2007-09-21 11:15:00,2.3631,2.3645,2.3626,2.3641,3396800001.0
2007-09-21 11:20:00,2.3641,2.3652,2.3641,2.3644,3309799995.0
2007-09-21 11:25:00,2.36445,2.3648,2.3637,2.3647,3140400011.0
2007-09-21 11:30:00,2.3647,2.3655,2.3646,2.3655,1867999988.0
2007-09-21 11:35:00,2.3655,2.3667,2.3652,2.36655,4111100005.0
2007-09-21 11:40:00,2.3667,2.3672,2.3661,2.3671,2637900001.0
2007-09-21 11:45:00,2.3671,2.3683,2.3666,2.3682,2963600006.0
2007-09-21 11:50:00,2.3681,2.3683,2.3675,2.3679,2361899992.0
2007-09-21 11:55:00,2.3679,2.3679,2.3658,2.3659,3573199998.0
2007-09-21 12:00:00,2.3658,2.3667,2.3658,2.3662,1465200004.0
2007-09-21 12:05:00,2.3661,2.3678,2.3655,2.3673,1821900001.0
2007-09-21 12:10:00,2.3673,2.3695,2.3672,2.368,5443100001.0
2007-09-21 12:15:00,2.3677,2.36835,2.367,2.367,2260700000.0
2007-09-21 12:20:00,2.367,2.3671,2.3667,2.3669,2011299998.0
2007-09-21 12:25:00,2.367,2.3674,2.3669,2.36715,736300001.0
2007-09-21 12:30:00,2.36715,2.3673,2.3658,2.3663,1690499999.0
2007-09-21 12:35:00,2.3663,2.3668,2.3657,2.3657,1568900001.0
2007-09-21 12:40:00,2.3657,2.3657,2.3646,2.3651,2618200001.0
2007-09-21 12:45:00,2.3648,2.366,2.3647,2.3656,2007099999.0
2007-09-21 12:50:00,2.3656,2.3666,2.3653,2.3664,3123500003.0
2007-09-21 12:55:00,2.3664,2.36675,2.3655,2.3664,4472200008.0
2007-09-21 13:00:00,2.3665,2.3668,2.3657,2.3658,3541499996.0
2007-09-21 13:05:00,2.3658,2.366,2.3641,2.36415,3769799997.0
2007-09-21 13:10:00,2.3641,2.3648,2.3638,2.3644,3801600001.0
2007-09-21 13:15:00,2.3644,2.3647,2.364,2.36445,2376200000.0
2007-09-21 13:20:00,2.36445,2.3656,2.3642,2.3651,2106000000.0
2007-09-21 13:25:00,2.3651,2.3663,2.3649,2.3661,1956000005.0
2007-09-21 13:30:00,2.3661,2.3662,2.36545,2.3659,2359100005.0
2007-09-21 13:35:00,2.3659,2.3664,2.36575,2.36595,3015000004.0
2007-09-21 13:40:00,2.36595,2.3668,2.3659,2.3661,3188999992.0
2007-09-21 13:45:00,2.3661,2.3665,2.3653,2.3664,2247899993.0
2007-09-21 13:50:00,2.3664,2.3671,2.3663,2.3668,1236800000.0
2007-09-21 13:55:00,2.3668,2.3678,2.3666,2.3677,2762499998.0
2007-09-21 14:00:00,2.3677,2.3684,2.3667,2.3668,3517500000.0
2007-09-21 14:05:00,2.3669,2.36805,2.3665,2.36775,3974900002.0
2007-09-21 14:10:00,2.36775,2.3686,2.3676,2.368,4873900014.0
2007-09-21 14:15:00,2.3681,2.3697,2.3681,2.3691,4752900000.0
2007-09-21 14:20:00,2.3691,2.3691,2.3678,2.3685,4654400009.0
2007-09-21 14:25:00,2.3685,2.36855,2.36735,2.3681,4260900011.0
2007-09-21 14:30:00,2.3681,2.3687,2.3677,2.3686,3091100005.0
2007-09-21 14:35:00,2.3686,2.3709,2.3685,2.3707,4092599999.0
2007-09-21 14:40:00,2.3707,2.3707,2.3694,2.3697,3605591719.0
2007-09-21 14:45:00,2.3698,2.3712,2.3698,2.3708,4643699997.0
2007-09-21 14:50:00,2.3708,2.3713,2.3692,2.3704,6863500014.0
2007-09-21 14:55:00,2.3704,2.3705,2.3697,2.37025,4067900000.0
2007-09-21 15:00:00,2.3703,2.3713,2.3694,2.3712,5032800006.0
2007-09-21 15:05:00,2.3712,2.3722,2.3701,2.3703,5801699980.0
2007-09-21 15:10:00,2.3703,2.3708,2.3691,2.3707,6226499968.0
2007-09-21 15:15:00,2.3706,2.3728,2.3705,2.3712,6939399986.0
2007-09-21 15:20:00,2.3712,2.3714,2.3698,2.37015,6624200005.0
2007-09-21 15:25:00,2.3702,2.3703,2.3689,2.3689,4895699997.0
2007-09-21 15:30:00,2.3689,2.36985,2.3685,2.3694,5006599996.0
2007-09-21 15:35:00,2.3695,2.36995,2.369,2.3696,3741699999.0
2007-09-21 15:40:00,2.3696,2.3703,2.3692,2.3692,3941900000.0
2007-09-21 15:45:00,2.3692,2.3701,2.36895,2.37005,6225799995.0
2007-09-21 15:50:00,2.37005,2.3701,2.36895,2.369,4241099995.0
2007-09-21 15:55:00,2.36895,2.3692,2.368,2.368,4687800001.0
2007-09-21 16:00:00,2.368,2.3683,2.3668,2.3669,3760599999.0
2007-09-21 16:05:00,2.36695,2.3674,2.3664,2.36725,4897300027.0
2007-09-21 16:10:00,2.36725,2.3676,2.3667,2.367,3506599998.0
2007-09-21 16:15:00,2.3671,2.3678,2.367,2.3675,4298100007.0
2007-09-21 16:20:00,2.36755,2.368,2.367,2.3674,2509900004.0
2007-09-21 16:25:00,2.3674,2.3678,2.367,2.3676,1939500000.0
2007-09-21 16:30:00,2.3676,2.36785,2.3667,2.3672,1944900000.0
2007-09-21 16:35:00,2.3672,2.36775,2.367,2.3675,2490700002.0
2007-09-21 16:40:00,2.36755,2.3679,2.3672,2.36775,2021500009.0
2007-09-21 16:45:00,2.3677,2.36805,2.3675,2.3675,1868600000.0
2007-09-21 16:50:00,2.3675,2.3688,2.3672,2.36875,3265299996.0
2007-09-21 16:55:00,2.3689,2.36905,2.3673,2.368,3860400005.0
2007-09-21 17:00:00,2.3679,2.3689,2.36765,2.36805,3062900001.0
2007-09-21 17:05:00,2.3681,2.3686,2.3679,2.3685,2853500002.0
2007-09-21 17:10:00,2.3685,2.3687,2.368,2.36855,2214399999.0
2007-09-21 17:15:00,2.36855,2.36925,2.3679,2.3687,1857900001.0
2007-09-21 17:20:00,2.3688,2.3709,2.3684,2.37055,3536599999.0
2007-09-21 17:25:00,2.37055,2.3707,2.36975,2.3706,4231600003.0
2007-09-21 17:30:00,2.3706,2.3707,2.3699,2.3704,3843799996.0
2007-09-21 17:35:00,2.3704,2.3711,2.3699,2.3711,3981099996.0
2007-09-21 17:40:00,2.371,2.3711,2.3703,2.3705,2804499997.0
2007-09-21 17:45:00,2.3704,2.3708,2.37015,2.3705,2904600002.0
2007-09-21 17:50:00,2.3705,2.3708,2.36965,2.3707,3426499987.0
2007-09-21 17:55:00,2.3707,2.3712,2.3707,2.3711,2957000000.0
2007-09-21 18:00:00,2.3711,2.3715,2.3708,2.371,1463600000.0
2007-09-21 18:05:00,2.371,2.3716,2.3708,2.37145,1438400000.0
2007-09-21 18:10:00,2.3714,2.37165,2.3711,2.37145,696400000.0
2007-09-21 18:15:00,2.37145,2.37145,2.3704,2.3707,898300002.0
2007-09-21 18:20:00,2.3706,2.3707,2.36945,2.36955,714900000.0
2007-09-21 18:25:00,2.3695,2.36955,2.369,2.3692,728400000.0
2007-09-21 18:30:00,2.3692,2.3694,2.3684,2.3686,1369199996.0
2007-09-21 18:35:00,2.36865,2.36885,2.3673,2.3677,1854400008.0
2007-09-21 18:40:00,2.3677,2.36845,2.3673,2.3684,1159700000.0
2007-09-21 18:45:00,2.3684,2.36895,2.3682,2.3689,998000000.0
2007-09-21 18:50:00,2.36865,2.3692,2.3685,2.36915,1000100000.0
2007-09-21 18:55:00,2.3692,2.36975,2.3691,2.3693,1687499996.0
2007-09-21 19:00:00,2.3693,2.3697,2.3691,2.3695,1810700001.0
2007-09-21 19:05:00,2.3695,2.3695,2.368,2.3681,2008799994.0
2007-09-21 19:10:00,2.3681,2.3685,2.3681,2.3684,854500005.0
2007-09-21 19:15:00,2.3684,2.369,2.36835,2.36875,642500000.0
2007-09-21 19:20:00,2.36875,2.3695,2.36875,2.36935,329700000.0
2007-09-21 19:25:00,2.36935,2.37,2.36935,2.36985,381300000.0
2007-09-21 19:30:00,2.3699,2.37035,2.3698,2.37015,321300000.0
2007-09-21 19:35:00,2.37015,2.3714,2.37,2.37125,411100000.0
2007-09-21 19:40:00,2.3713,2.3722,2.37125,2.3718,1692199992.0
2007-09-21 19:45:00,2.3719,2.372,2.3698,2.37,1768699992.0
2007-09-21 19:50:00,2.37,2.37,2.3694,2.3697,754400000.0
2007-09-21 19:55:00,2.3696,2.3698,2.3686,2.3687,1138000000.0
2007-09-21 20:00:00,2.3687,2.3698,2.3685,2.36925,1223799999.0
2007-09-21 20:05:00,2.3692,2.3692,2.3686,2.3689,666500000.0
2007-09-21 20:10:00,2.3689,2.36925,2.3687,2.36925,359200000.0
2007-09-21 20:15:00,2.3693,2.3693,2.3687,2.36885,427600001.0
2007-09-21 20:20:00,2.36885,2.3692,2.3682,2.3685,680400000.0
2007-09-21 20:25:00,2.3686,2.3692,2.3684,2.3691,880200000.0
2007-09-21 20:30:00,2.3691,2.36955,2.3687,2.3687,549600000.0
2007-09-21 20:35:00,2.3687,2.3691,2.36815,2.36885,884000000.0
2007-09-21 20:40:00,2.36885,2.369,2.3681,2.3685,555200000.0
2007-09-21 20:45:00,2.3685,2.3689,2.3682,2.3684,806400000.0
2007-09-21 20:50:00,2.36835,2.3688,2.36835,2.3685,782400000.0
2007-09-21 20:55:00,2.3685,2.3687,2.3682,2.3685,378699999.0
2007-09-21 21:00:00,2.3684,2.36905,2.3683,2.36885,600000000.0
2007-09-21 21:05:00,2.36885,2.3692,2.3685,2.3687,366200000.0
2007-09-21 21:10:00,2.3687,2.369,2.3683,2.3685,189200000.0
2007-09-21 21:15:00,2.3686,2.36975,2.3683,2.3695,302400000.0
2007-09-21 21:20:00,2.3695,2.3698,2.3688,2.36915,346700000.0
2007-09-21 21:25:00,2.36915,2.36915,2.3687,2.369,446100000.0
2007-09-21 21:30:00,2.369,2.369,2.3681,2.3684,475400000.0
2007-09-21 21:35:00,2.3684,2.36875,2.36795,2.36875,186900000.0
2007-09-21 21:40:00,2.3685,2.36885,2.3678,2.368,439800000.0
2007-09-21 21:45:00,2.368,2.3687,2.368,2.3681,220800000.0
2007-09-21 21:50:00,2.3681,2.3683,2.3676,2.3676,429200000.0
2007-09-21 21:55:00,2.3676,2.3677,2.3674,2.3676,363600000.0
2007-09-21 22:00:00,2.3676,2.3689,2.3676,2.3683,452100000.0
2007-09-21 22:05:00,2.3683,2.3683,2.3678,2.3682,213300000.0
2007-09-21 22:10:00,2.3682,2.3682,2.36795,2.36795,45600000.0
2007-09-21 22:15:00,2.3681,2.3685,2.36725,2.36725,306700000.0
2007-09-21 22:20:00,2.36725,2.3681,2.36705,2.3675,327100000.0
2007-09-21 22:25:00,2.36755,2.3679,2.3674,2.3677,124000000.0
2007-09-21 22:30:00,2.3677,2.3677,2.3676,2.3677,64400000.0
2007-09-21 22:35:00,2.3677,2.3683,2.3676,2.3679,77600000.0
2007-09-21 22:40:00,2.3679,2.3683,2.3671,2.3675,363600000.0
2007-09-21 22:45:00,2.3671,2.3678,2.3668,2.3677,192700000.0
2007-09-21 22:50:00,2.3677,2.3677,2.3672,2.3675,105600000.0
2007-09-21 22:55:00,2.3675,2.3683,2.3667,2.3683,205600000.0
2007-09-23 23:00:00,2.36776,2.3685,2.36744,2.36786,484300000.0
2007-09-23 23:05:00,2.36807,2.36871,2.36777,2.36858,623100000.0
2007-09-23 23:10:00,2.36838,2.36865,2.36808,2.36837,714200001.0
2007-09-23 23:15:00,2.36849,2.36873,2.36791,2.36814,534400000.0
2007-09-23 23:20:00,2.3682,2.36845,2.36749,2.36775,564200000.0
2007-09-23 23:25:00,2.36777,2.36797,2.36717,2.36748,263600000.0
2007-09-23 23:30:00,2.36744,2.368,2.36721,2.36735,498000000.0
2007-09-23 23:35:00,2.36785,2.36796,2.36735,2.36773,490600000.0
2007-09-23 23:40:00,2.36773,2.36799,2.36734,2.3678,663100000.0
2007-09-23 23:45:00,2.36797,2.36807,2.36733,2.36778,788600000.0
2007-09-23 23:50:00,2.36744,2.36815,2.36717,2.36788,502900000.0
2007-09-23 23:55:00,2.36806,2.3683,2.3674,2.3677,277500000.0
2007-09-24 00:00:00,2.3677,2.3682,2.3673,2.3681,276900000.0
2007-09-24 00:05:00,2.3681,2.3681,2.3678,2.368,212700000.0
2007-09-24 00:10:00,2.3681,2.3681,2.3675,2.3679,178700000.0
2007-09-24 00:15:00,2.368,2.3684,2.3678,2.3684,174000000.0
2007-09-24 00:20:00,2.3684,2.3685,2.3674,2.3676,754700000.0
2007-09-24 00:25:00,2.3678,2.3681,2.3677,2.368,182000000.0
2007-09-24 00:30:00,2.3681,2.3683,2.3678,2.368,392100000.0
2007-09-24 00:35:00,2.3681,2.3681,2.3674,2.3677,249200000.0
2007-09-24 00:40:00,2.368,2.368,2.3677,2.368,12700000.0
2007-09-24 00:45:00,2.368,2.3681,2.3674,2.3681,44800000.0
2007-09-24 00:50:00,2.3681,2.3682,2.3676,2.3681,77100000.0
2007-09-24 00:55:00,2.3681,2.3683,2.3679,2.3681,80600000.0
2007-09-24 01:00:00,2.3681,2.3683,2.3676,2.368,128900000.0
2007-09-24 01:05:00,2.3681,2.3682,2.3676,2.368,389600000.0
2007-09-24 01:10:00,2.3679,2.36795,2.3669,2.3671,283500000.0
2007-09-24 01:15:00,2.3674,2.36795,2.3671,2.3675,460800000.0
2007-09-24 01:20:00,2.3675,2.368,2.3671,2.3677,389500000.0
2007-09-24 01:25:00,2.3677,2.3683,2.3676,2.3678,187600000.0
2007-09-24 01:30:00,2.3678,2.36865,2.3678,2.3679,272400000.0
2007-09-24 01:35:00,2.3683,2.36835,2.3673,2.3673,520800000.0
2007-09-24 01:40:00,2.3674,2.36815,2.3669,2.3678,691300000.0
2007-09-24 01:45:00,2.3678,2.3678,2.3671,2.3674,292600000.0
2007-09-24 01:50:00,2.3671,2.3674,2.3667,2.3667,123600000.0
2007-09-24 01:55:00,2.3666,2.36725,2.3664,2.36705,231200000.0
2007-09-24 02:00:00,2.36705,2.3674,2.367,2.3673,144000000.0
2007-09-24 02:05:00,2.36725,2.36735,2.36667,2.3672,207200000.0
2007-09-24 02:10:00,2.3673,2.3679,2.367,2.36785,296000000.0
2007-09-24 02:15:00,2.36795,2.3681,2.3674,2.3677,348300000.0
2007-09-24 02:20:00,2.3678,2.3683,2.3677,2.3683,185100000.0
2007-09-24 02:25:00,2.36825,2.36825,2.3676,2.3676,356700000.0
2007-09-24 02:30:00,2.368,2.36895,2.3678,2.36825,624300000.0
2007-09-24 02:35:00,2.3683,2.36885,2.368,2.3685,591000000.0
2007-09-24 02:40:00,2.3685,2.3687,2.368,2.36855,314900000.0
2007-09-24 02:45:00,2.3685,2.3689,2.3683,2.3687,367600000.0
2007-09-24 02:50:00,2.3687,2.36925,2.3684,2.36905,750200000.0
2007-09-24 02:55:00,2.3692,2.3693,2.3689,2.36895,482800000.0
2007-09-24 03:00:00,2.36895,2.36895,2.3687,2.3688,722200000.0
2007-09-24 03:05:00,2.3688,2.3698,2.3686,2.36965,885700000.0
2007-09-24 03:10:00,2.3696,2.37,2.3684,2.3694,1882200000.0
2007-09-24 03:15:00,2.3693,2.37045,2.3686,2.36955,1369500000.0
2007-09-24 03:20:00,2.3696,2.37005,2.3689,2.3697,1078400000.0
2007-09-24 03:25:00,2.3697,2.37025,2.3693,2.36995,884600000.0
2007-09-24 03:30:00,2.36995,2.37145,2.3698,2.3713,557100000.0
2007-09-24 03:35:00,2.37135,2.3714,2.3706,2.3709,653000000.0
2007-09-24 03:40:00,2.371,2.3711,2.37,2.3702,742600000.0
2007-09-24 03:45:00,2.3701,2.37075,2.3701,2.3705,519300000.0
2007-09-24 03:50:00,2.3705,2.3705,2.3699,2.37,263900000.0
2007-09-24 03:55:00,2.37,2.37,2.3695,2.3698,340400000.0
2007-09-24 04:00:00,2.3698,2.37015,2.36935,2.3696,609000000.0
2007-09-24 04:05:00,2.3696,2.3699,2.3693,2.3697,450000000.0
2007-09-24 04:10:00,2.3699,2.37,2.3692,2.3697,589700000.0
2007-09-24 04:15:00,2.3697,2.3699,2.3688,2.3692,819099997.0
2007-09-24 04:20:00,2.3692,2.3696,2.3691,2.3693,549100000.0
2007-09-24 04:25:00,2.3693,2.3699,2.3693,2.3698,453000000.0
2007-09-24 04:30:00,2.3697,2.37045,2.3697,2.3704,309100000.0
2007-09-24 04:35:00,2.3704,2.3704,2.36939,2.37,220600000.0
2007-09-24 04:40:00,2.37,2.3702,2.36936,2.36936,379400000.0
2007-09-24 04:45:00,2.3695,2.3702,2.3694,2.37,342700000.0
2007-09-24 04:50:00,2.37025,2.37065,2.3696,2.37005,850700000.0
2007-09-24 04:55:00,2.37,2.3706,2.3696,2.3706,807000000.0
2007-09-24 05:00:00,2.37055,2.37145,2.37035,2.3706,611200000.0
2007-09-24 05:05:00,2.3706,2.37105,2.3704,2.371,378500000.0
2007-09-24 05:10:00,2.3708,2.37105,2.3703,2.3705,443500000.0
2007-09-24 05:15:00,2.37055,2.37085,2.37025,2.37075,314700000.0
2007-09-24 05:20:00,2.3708,2.37105,2.3708,2.3709,254400000.0
2007-09-24 05:25:00,2.3709,2.3714,2.3708,2.3711,358100000.0
2007-09-24 05:30:00,2.3711,2.3714,2.371,2.3711,560600000.0
2007-09-24 05:35:00,2.3711,2.3711,2.3703,2.3708,599900000.0
2007-09-24 05:40:00,2.37085,2.3714,2.3705,2.3711,568800000.0
2007-09-24 05:45:00,2.37115,2.3712,2.3707,2.371,253100000.0
2007-09-24 05:50:00,2.371,2.37115,2.3698,2.3702,612700000.0
2007-09-24 05:55:00,2.37015,2.37095,2.3701,2.37055,291100000.0
2007-09-24 06:00:00,2.3706,2.37075,2.3702,2.3703,516200000.0
2007-09-24 06:05:00,2.37035,2.37035,2.3691,2.36965,449400000.0
2007-09-24 06:10:00,2.3697,2.36975,2.3694,2.3694,477300000.0
2007-09-24 06:15:00,2.3694,2.37,2.3694,2.36985,422200000.0
2007-09-24 06:20:00,2.3698,2.36985,2.36929,2.3697,255600001.0
2007-09-24 06:25:00,2.3697,2.3699,2.3692,2.3693,328300000.0
2007-09-24 06:30:00,2.36925,2.36965,2.3691,2.36925,780100000.0
2007-09-24 06:35:00,2.3693,2.3696,2.3692,2.3694,216200000.0
2007-09-24 06:40:00,2.3694,2.36975,2.3694,2.3695,335600000.0
2007-09-24 06:45:00,2.36955,2.3709,2.3693,2.37085,292900000.0
2007-09-24 06:50:00,2.37085,2.37115,2.37085,2.371,91200000.0
2007-09-24 06:55:00,2.3707,2.37105,2.3706,2.3708,347600000.0
2007-09-24 07:00:00,2.37075,2.37115,2.3706,2.371,605300000.0
2007-09-24 07:05:00,2.371,2.3712,2.3706,2.37085,480500000.0
2007-09-24 07:10:00,2.37085,2.3711,2.3706,2.3709,522400001.0
2007-09-24 07:15:00,2.3709,2.37095,2.3707,2.37075,181400000.0
2007-09-24 07:20:00,2.37075,2.3711,2.37075,2.3711,340600001.0
2007-09-24 07:25:00,2.37115,2.3717,2.371,2.37145,1021400000.0
2007-09-24 07:30:00,2.3714,2.372,2.371,2.37105,922000001.0
2007-09-24 07:35:00,2.3711,2.3717,2.3707,2.37115,802400000.0
2007-09-24 07:40:00,2.3712,2.3713,2.3707,2.3711,608800000.0
2007-09-24 07:45:00,2.3711,2.37145,2.37035,2.37105,893000000.0
2007-09-24 07:50:00,2.3711,2.372,2.3711,2.3719,692000000.0
2007-09-24 07:55:00,2.3719,2.3736,2.37185,2.3734,2774699992.0
2007-09-24 08:00:00,2.3733,2.3737,2.372,2.3735,4232500011.0
2007-09-24 08:05:00,2.3736,2.37465,2.3733,2.3739,2534799996.0
2007-09-24 08:10:00,2.3739,2.3745,2.3728,2.3735,3154899995.0
2007-09-24 08:15:00,2.3735,2.37415,2.373,2.37345,2176400000.0
2007-09-24 08:20:00,2.37345,2.37575,2.3733,2.3754,5124399998.0
2007-09-24 08:25:00,2.3754,2.3761,2.37495,2.37525,3154699999.0
2007-09-24 08:30:00,2.37525,2.376,2.3743,2.3746,4401799996.0
2007-09-24 08:35:00,2.3746,2.37535,2.374,2.37485,2845000005.0
2007-09-24 08:40:00,2.37495,2.375,2.3743,2.3746,2911099996.0
2007-09-24 08:45:00,2.3747,2.37545,2.3745,2.37545,2101100000.0
2007-09-24 08:50:00,2.3754,2.37595,2.3746,2.3746,1120900000.0
2007-09-24 08:55:00,2.3746,2.37485,2.3737,2.37415,2375400002.0
2007-09-24 09:00:00,2.37415,2.37535,2.3739,2.3741,2399800000.0
2007-09-24 09:05:00,2.37415,2.3743,2.3727,2.3727,2280000008.0
2007-09-24 09:10:00,2.3727,2.3727,2.3713,2.37165,3604199991.0
2007-09-24 09:15:00,2.3717,2.3718,2.371,2.3715,2746100003.0
2007-09-24 09:20:00,2.3716,2.3729,2.3716,2.3726,5407899977.0
2007-09-24 09:25:00,2.37265,2.37295,2.3723,2.3728,2491699993.0
2007-09-24 09:30:00,2.3728,2.3737,2.37265,2.37345,1768300000.0
2007-09-24 09:35:00,2.37345,2.3737,2.372,2.3723,1846100001.0
2007-09-24 09:40:00,2.37225,2.3723,2.3708,2.3717,2701600001.0
2007-09-24 09:45:00,2.37165,2.37175,2.3711,2.3716,2160799995.0
2007-09-24 09:50:00,2.3717,2.372,2.3714,2.3719,1685200002.0
2007-09-24 09:55:00,2.3719,2.3719,2.3713,2.3718,1345899997.0
2007-09-24 10:00:00,2.3718,2.372,2.3709,2.37135,2721000001.0
2007-09-24 10:05:00,2.37135,2.372,2.3711,2.3712,2020200001.0
2007-09-24 10:10:00,2.37135,2.37215,2.3712,2.37155,2836499999.0
2007-09-24 10:15:00,2.37155,2.37155,2.3696,2.3708,3749999997.0
2007-09-24 10:20:00,2.3708,2.37145,2.3698,2.3714,3714199999.0
2007-09-24 10:25:00,2.3714,2.3715,2.3706,2.3709,3424199995.0
2007-09-24 10:30:00,2.3708,2.371,2.3703,2.3706,3159399999.0
2007-09-24 10:35:00,2.37044,2.37164,2.36993,2.37126,3866399994.0
2007-09-24 10:40:00,2.37165,2.3731,2.37121,2.373,2543700000.0
2007-09-24 10:45:00,2.373,2.3734,2.3722,2.3725,2696800003.0
2007-09-24 10:50:00,2.3725,2.3732,2.37195,2.3731,3806699998.0
2007-09-24 10:55:00,2.3731,2.3737,2.37285,2.37305,4265599997.0
2007-09-24 11:00:00,2.373,2.374,2.3725,2.373,4361000004.0
2007-09-24 11:05:00,2.373,2.37305,2.37195,2.3727,3143400000.0
2007-09-24 11:10:00,2.3726,2.37275,2.3719,2.3722,3314200004.0
2007-09-24 11:15:00,2.3722,2.3729,2.3717,2.3727,2975900009.0
2007-09-24 11:20:00,2.37265,2.3728,2.37195,2.3723,2637300003.0
2007-09-24 11:25:00,2.3724,2.3726,2.3712,2.3722,2868699991.0
2007-09-24 11:30:00,2.3722,2.3726,2.3719,2.3725,3108499982.0
2007-09-24 11:35:00,2.37245,2.37245,2.3714,2.3721,2711800001.0
2007-09-24 11:40:00,2.37215,2.3722,2.3718,2.3721,1873100000.0
2007-09-24 11:45:00,2.3721,2.3723,2.3718,2.3719,2027299998.0
2007-09-24 11:50:00,2.372,2.3726,2.3716,2.3723,2518300000.0
2007-09-24 11:55:00,2.3723,2.3733,2.37155,2.3733,4024400005.0
2007-09-24 12:00:00,2.3733,2.3741,2.373,2.3735,4680099999.0
2007-09-24 12:05:00,2.3736,2.3743,2.3734,2.3742,2550500000.0
2007-09-24 12:10:00,2.3742,2.3743,2.3731,2.3732,3331700003.0
2007-09-24 12:15:00,2.3732,2.3733,2.3722,2.3723,1940700001.0
2007-09-24 12:20:00,2.3723,2.3727,2.372,2.3721,1829400001.0
2007-09-24 12:25:00,2.3722,2.3723,2.3715,2.3716,2958700000.0
2007-09-24 12:30:00,2.3716,2.3719,2.3712,2.3716,3140399997.0
2007-09-24 12:35:00,2.3716,2.3725,2.3713,2.372,3335300004.0
2007-09-24 12:40:00,2.372,2.3723,2.3712,2.3713,2827900000.0
2007-09-24 12:45:00,2.3713,2.3718,2.371,2.371,3702300005.0
2007-09-24 12:50:00,2.371,2.3716,2.3704,2.3708,3177100003.0
2007-09-24 12:55:00,2.3709,2.3711,2.3704,2.3705,1458862501.0
2007-09-24 13:00:00,2.3705,2.37075,2.3702,2.3706,2205800006.0
2007-09-24 13:05:00,2.3706,2.3713,2.3706,2.3712,2355999996.0
2007-09-24 13:10:00,2.3712,2.3713,2.3704,2.3711,3158099985.0
2007-09-24 13:15:00,2.3711,2.3711,2.3704,2.371,2029599999.0
2007-09-24 13:20:00,2.371,2.3712,2.3706,2.371,765800000.0
2007-09-24 13:25:00,2.371,2.3719,2.3709,2.37175,2609199995.0
2007-09-24 13:30:00,2.3718,2.3725,2.37105,2.3721,2522299990.0
2007-09-24 13:35:00,2.37215,2.3729,2.372,2.3727,1999800003.0
2007-09-24 13:40:00,2.3727,2.3729,2.3723,2.3724,363600002.0
2007-09-24 13:45:00,2.3724,2.3729,2.3721,2.3728,1149199995.0
2007-09-24 13:50:00,2.3728,2.3731,2.3725,2.3727,3984000029.0
2007-09-24 13:55:00,2.3727,2.3743,2.3727,2.374,3757300002.0
2007-09-24 14:00:00,2.374,2.3742,2.3731,2.3738,2560962497.0
2007-09-24 14:05:00,2.3737,2.3741,2.3731,2.3733,1448312503.0
2007-09-24 14:10:00,2.3733,2.3736,2.373,2.3733,1972799998.0
2007-09-24 14:15:00,2.3732,2.3747,2.3731,2.3744,4560600000.0
2007-09-24 14:20:00,2.3743,2.3747,2.374,2.3743,4012299997.0
2007-09-24 14:25:00,2.3743,2.3748,2.3741,2.3746,3318800000.0
2007-09-24 14:30:00,2.3746,2.3748,2.3743,2.37435,2518199999.0
2007-09-24 14:35:00,2.37435,2.3746,2.3733,2.3737,4846499999.0
2007-09-24 14:40:00,2.3737,2.375,2.3732,2.37465,3846300003.0
2007-09-24 14:45:00,2.3748,2.3758,2.3744,2.3751,6154399998.0
2007-09-24 14:50:00,2.37505,2.3757,2.3744,2.3753,7196700001.0
2007-09-24 14:55:00,2.3753,2.3755,2.37455,2.3747,5343800004.0
2007-09-24 15:00:00,2.3747,2.3754,2.3742,2.3752,4691700005.0
2007-09-24 15:05:00,2.375,2.3756,2.3748,2.3755,3604300005.0
2007-09-24 15:10:00,2.3756,2.3756,2.3749,2.3751,3814499999.0
2007-09-24 15:15:00,2.3751,2.3752,2.3748,2.3749,2181800011.0
2007-09-24 15:20:00,2.375,2.375,2.3742,2.3748,3725100004.0
2007-09-24 15:25:00,2.3747,2.375,2.37425,2.3745,4081500001.0
2007-09-24 15:30:00,2.3745,2.3759,2.3743,2.3757,3227200007.0
2007-09-24 15:35:00,2.3757,2.3757,2.3745,2.3745,3009099995.0
2007-09-24 15:40:00,2.3745,2.3749,2.3743,2.37455,3505799994.0
2007-09-24 15:45:00,2.3746,2.3747,2.3733,2.37435,5783299988.0
2007-09-24 15:50:00,2.37435,2.3745,2.3736,2.3739,2868300002.0
2007-09-24 15:55:00,2.3739,2.374,2.3731,2.3731,3209799997.0
2007-09-24 16:00:00,2.3731,2.3742,2.3729,2.3734,5307799992.0
2007-09-24 16:05:00,2.3734,2.3735,2.3729,2.3731,2728799997.0
2007-09-24 16:10:00,2.3731,2.3731,2.3722,2.3725,3352200009.0
2007-09-24 16:15:00,2.3725,2.3741,2.3721,2.3735,3679499996.0
2007-09-24 16:20:00,2.3735,2.3736,2.373,2.37315,2162199999.0
2007-09-24 16:25:00,2.37315,2.3743,2.373,2.3743,6091199990.0
2007-09-24 16:30:00,2.3743,2.3744,2.3727,2.3728,3873499981.0
2007-09-24 16:35:00,2.3728,2.3732,2.3725,2.3727,2290499998.0
2007-09-24 16:40:00,2.3727,2.373,2.3722,2.3725,3822800009.0
2007-09-24 16:45:00,2.3726,2.373,2.37235,2.37265,2511300000.0
2007-09-24 16:50:00,2.37265,2.3729,2.3711,2.3715,5102600000.0
2007-09-24 16:55:00,2.3715,2.3724,2.371,2.37235,5599099992.0
2007-09-24 17:00:00,2.37235,2.3733,2.3722,2.3729,3320300001.0
2007-09-24 17:05:00,2.3729,2.3742,2.3726,2.374,4603700000.0
2007-09-24 17:10:00,2.374,2.374,2.373,2.373,4555899987.0
2007-09-24 17:15:00,2.3731,2.3736,2.3729,2.37335,2874300003.0
2007-09-24 17:20:00,2.37335,2.3756,2.37335,2.3749,5396600007.0
2007-09-24 17:25:00,2.3749,2.3751,2.3742,2.3747,3233900010.0
2007-09-24 17:30:00,2.37465,2.3757,2.3742,2.3753,3776799997.0
2007-09-24 17:35:00,2.3753,2.3761,2.374,2.374,3241400001.0
2007-09-24 17:40:00,2.3741,2.3745,2.3733,2.3734,2176200000.0
2007-09-24 17:45:00,2.3734,2.3739,2.37315,2.3737,2359500001.0
2007-09-24 17:50:00,2.3737,2.3739,2.3734,2.3736,2938099996.0
2007-09-24 17:55:00,2.3736,2.3741,2.3736,2.37365,2522000004.0
2007-09-24 18:00:00,2.3736,2.3738,2.3726,2.3731,1616300002.0
2007-09-24 18:05:00,2.3731,2.37355,2.3727,2.3728,567500001.0
2007-09-24 18:10:00,2.3728,2.3731,2.3727,2.37305,937200000.0
2007-09-24 18:15:00,2.37305,2.37315,2.3727,2.3727,620500000.0
2007-09-24 18:20:00,2.3729,2.3731,2.3726,2.3727,990000000.0
2007-09-24 18:25:00,2.3727,2.373,2.3726,2.3728,1071199998.0
2007-09-24 18:30:00,2.3728,2.37295,2.3726,2.37275,758300000.0
2007-09-24 18:35:00,2.37275,2.3728,2.3724,2.3724,960500002.0
2007-09-24 18:40:00,2.37245,2.3725,2.3722,2.37245,816599993.0
2007-09-24 18:45:00,2.37245,2.37305,2.37245,2.3727,775400000.0
2007-09-24 18:50:00,2.3727,2.3729,2.3724,2.37245,584600000.0
2007-09-24 18:55:00,2.3724,2.3727,2.3722,2.37225,748899999.0
2007-09-24 19:00:00,2.3723,2.3727,2.3722,2.3726,882799999.0
2007-09-24 19:05:00,2.37265,2.3728,2.37215,2.37215,832099999.0
2007-09-24 19:10:00,2.37215,2.37245,2.372,2.3723,894600000.0
2007-09-24 19:15:00,2.3724,2.3726,2.37235,2.3726,789699998.0
2007-09-24 19:20:00,2.3726,2.3727,2.3723,2.3723,448500000.0
2007-09-24 19:25:00,2.3723,2.3723,2.3721,2.3721,607000005.0
2007-09-24 19:30:00,2.3722,2.37235,2.3718,2.3719,941100000.0
2007-09-24 19:35:00,2.3719,2.372,2.3714,2.3715,747800000.0
2007-09-24 19:40:00,2.3715,2.37155,2.371,2.37135,531800000.0
2007-09-24 19:45:00,2.37135,2.3716,2.3713,2.3714,583800000.0
2007-09-24 19:50:00,2.3714,2.3716,2.3712,2.37135,260100000.0
2007-09-24 19:55:00,2.3713,2.3715,2.3711,2.37115,954200002.0
2007-09-24 20:00:00,2.3712,2.3716,2.3712,2.37125,351100000.0
2007-09-24 20:05:00,2.37125,2.37145,2.37105,2.37135,669200000.0
2007-09-24 20:10:00,2.3714,2.37145,2.3711,2.3712,394000000.0
2007-09-24 20:15:00,2.3713,2.3713,2.37095,2.37095,705800000.0
2007-09-24 20:20:00,2.3709,2.3711,2.3707,2.3709,599299999.0
2007-09-24 20:25:00,2.3709,2.371,2.3702,2.3702,697700000.0
2007-09-24 20:30:00,2.3702,2.3703,2.3699,2.37,947700000.0
2007-09-24 20:35:00,2.37,2.3703,2.3699,2.3702,817700000.0
2007-09-24 20:40:00,2.3701,2.37065,2.3701,2.3705,780499999.0
2007-09-24 20:45:00,2.3704,2.3708,2.3701,2.37055,522600000.0
2007-09-24 20:50:00,2.3706,2.3712,2.37055,2.3709,579200000.0
2007-09-24 20:55:00,2.37095,2.37105,2.3705,2.3706,675100001.0
2007-09-24 21:00:00,2.3706,2.3713,2.3705,2.3708,1285900005.0
2007-09-24 21:05:00,2.3708,2.371,2.3704,2.3706,1777900000.0
2007-09-24 21:10:00,2.3706,2.37125,2.3704,2.3707,575100000.0
2007-09-24 21:15:00,2.3707,2.3711,2.3706,2.3708,1220500000.0
2007-09-24 21:20:00,2.3708,2.37085,2.3703,2.3704,686400000.0
2007-09-24 21:25:00,2.3704,2.3706,2.3703,2.37055,571200000.0
2007-09-24 21:30:00,2.3706,2.3711,2.3706,2.37075,283800001.0
2007-09-24 21:35:00,2.37075,2.37095,2.3707,2.3708,319000000.0
2007-09-24 21:40:00,2.3707,2.3711,2.3706,2.3709,660000005.0
2007-09-24 21:45:00,2.3709,2.37095,2.3705,2.3705,620700000.0
2007-09-24 21:50:00,2.3705,2.3705,2.37,2.3703,516400000.0
2007-09-24 21:55:00,2.3703,2.3707,2.3701,2.3705,953999999.0
2007-09-24 22:00:00,2.3706,2.3706,2.3698,2.37,1115500000.0
2007-09-24 22:05:00,2.3702,2.3702,2.3697,2.3701,916900000.0
2007-09-24 22:10:00,2.3701,2.3702,2.3697,2.3698,265300001.0
2007-09-24 22:15:00,2.3699,2.3705,2.3697,2.3705,916200001.0
2007-09-24 22:20:00,2.3704,2.3709,2.37025,2.3703,454300000.0
2007-09-24 22:25:00,2.3703,2.3708,2.3701,2.3701,651900000.0
2007-09-24 22:30:00,2.3701,2.3702,2.3693,2.36965,1822899997.0
2007-09-24 22:35:00,2.3697,2.3704,2.3696,2.3704,404700000.0
2007-09-24 22:40:00,2.3704,2.37075,2.36986,2.37075,797200000.0
2007-09-24 22:45:00,2.3708,2.371,2.3705,2.371,333000000.0
2007-09-24 22:50:00,2.371,2.3714,2.3706,2.3712,339800000.0
2007-09-24 22:55:00,2.3711,2.3712,2.3705,2.371,1133100004.0
2007-09-24 23:00:00,2.3707,2.371,2.3703,2.3705,386800000.0
2007-09-24 23:05:00,2.3705,2.3713,2.3698,2.3704,748900000.0
2007-09-24 23:10:00,2.3706,2.37125,2.3699,2.3706,296700000.0
2007-09-24 23:15:00,2.3709,2.3713,2.3707,2.37095,989099995.0
2007-09-24 23:20:00,2.37093,2.3714,2.3708,2.3711,647699994.0
2007-09-24 23:25:00,2.3711,2.3717,2.3708,2.3717,502900000.0
2007-09-24 23:30:00,2.3714,2.37185,2.3713,2.37147,228200000.0
2007-09-24 23:35:00,2.37185,2.37185,2.37125,2.37136,388400000.0
2007-09-24 23:40:00,2.37145,2.3717,2.3706,2.3713,158000000.0
2007-09-24 23:45:00,2.3714,2.3724,2.3712,2.3723,251500000.0
2007-09-24 23:50:00,2.3723,2.3724,2.3706,2.3706,181200000.0
2007-09-24 23:55:00,2.3716,2.3722,2.37075,2.37165,589600000.0
2007-09-25 00:00:00,2.37165,2.3719,2.371,2.3716,367300000.0
2007-09-25 00:05:00,2.3716,2.3722,2.3712,2.3718,873600000.0
2007-09-25 00:10:00,2.3718,2.3721,2.3714,2.3714,375000000.0
2007-09-25 00:15:00,2.3714,2.3715,2.37105,2.37125,386000000.0
2007-09-25 00:20:00,2.3712,2.3714,2.3706,2.3712,533100000.0
2007-09-25 00:25:00,2.37115,2.3713,2.3705,2.37055,536800001.0
2007-09-25 00:30:00,2.3705,2.3705,2.3704,2.3704,301500000.0
2007-09-25 00:35:00,2.3704,2.37055,2.3701,2.37055,347700004.0
2007-09-25 00:40:00,2.3705,2.3718,2.3705,2.3712,684200000.0
2007-09-25 00:45:00,2.3712,2.3716,2.37075,2.3712,574200000.0
2007-09-25 00:50:00,2.3712,2.3712,2.3705,2.3707,687200000.0
2007-09-25 00:55:00,2.3707,2.3708,2.3702,2.3704,962400000.0
2007-09-25 01:00:00,2.3704,2.3705,2.3699,2.37045,639100000.0
2007-09-25 01:05:00,2.37045,2.3707,2.3701,2.3706,638300000.0
2007-09-25 01:10:00,2.37065,2.37075,2.3704,2.3704,496300000.0
2007-09-25 01:15:00,2.3704,2.3705,2.37025,2.3703,599200000.0
2007-09-25 01:20:00,2.3703,2.3711,2.3702,2.3711,1476300001.0
2007-09-25 01:25:00,2.3711,2.3711,2.3707,2.3709,518600001.0
2007-09-25 01:30:00,2.3709,2.3711,2.3708,2.3709,584700000.0
2007-09-25 01:35:00,2.3709,2.3711,2.3705,2.37085,552400000.0
2007-09-25 01:40:00,2.3709,2.3709,2.3707,2.37075,444600000.0
2007-09-25 01:45:00,2.3708,2.3709,2.3703,2.3703,529700000.0
2007-09-25 01:50:00,2.3703,2.3708,2.3703,2.3705,570600000.0
2007-09-25 01:55:00,2.3705,2.3706,2.37,2.3702,703400000.0
2007-09-25 02:00:00,2.3702,2.3704,2.3676,2.3677,2192900000.0
2007-09-25 02:05:00,2.3677,2.3685,2.3675,2.36805,1734999995.0
2007-09-25 02:10:00,2.368,2.3681,2.3669,2.3676,1530599997.0
2007-09-25 02:15:00,2.3676,2.3676,2.3656,2.3665,1114500000.0
2007-09-25 02:20:00,2.3665,2.3667,2.3653,2.3655,1173000000.0
2007-09-25 02:25:00,2.3655,2.3662,2.3653,2.3654,929900000.0
2007-09-25 02:30:00,2.3654,2.3654,2.3638,2.3644,1289500000.0
2007-09-25 02:35:00,2.3646,2.3654,2.3645,2.365,1019800000.0
2007-09-25 02:40:00,2.365,2.3655,2.3645,2.365,756100000.0
2007-09-25 02:45:00,2.3651,2.3652,2.3641,2.3643,755400000.0
2007-09-25 02:50:00,2.3643,2.36465,2.36305,2.36305,1702100003.0
2007-09-25 02:55:00,2.36305,2.3631,2.3619,2.3623,1449600000.0
2007-09-25 03:00:00,2.3623,2.3625,2.3614,2.3617,688600000.0
2007-09-25 03:05:00,2.362,2.3623,2.3618,2.362,722600000.0
2007-09-25 03:10:00,2.3619,2.363,2.3619,2.3627,950300000.0
2007-09-25 03:15:00,2.3627,2.364,2.36265,2.3639,963500000.0
2007-09-25 03:20:00,2.3639,2.364,2.3622,2.3626,1059600000.0
2007-09-25 03:25:00,2.3626,2.3628,2.3615,2.3618,1020100000.0
2007-09-25 03:30:00,2.362,2.3622,2.3613,2.36165,1226299999.0
2007-09-25 03:35:00,2.36165,2.3624,2.3612,2.36235,1609000000.0
2007-09-25 03:40:00,2.36215,2.3636,2.3621,2.3636,921300000.0
2007-09-25 03:45:00,2.3636,2.3642,2.3631,2.36385,2206900000.0
2007-09-25 03:50:00,2.3639,2.364,2.3631,2.3632,1492100001.0
2007-09-25 03:55:00,2.3632,2.3635,2.3621,2.3624,1058500000.0
2007-09-25 04:00:00,2.3624,2.36245,2.3619,2.3624,1083200002.0
2007-09-25 04:05:00,2.36225,2.3623,2.3614,2.3616,1522199999.0
2007-09-25 04:10:00,2.3616,2.36165,2.3614,2.3615,514800000.0
2007-09-25 04:15:00,2.3616,2.3622,2.3613,2.3614,1291399998.0
2007-09-25 04:20:00,2.3617,2.3619,2.3614,2.3617,728500000.0
2007-09-25 04:25:00,2.3617,2.3621,2.3617,2.362,395300000.0
2007-09-25 04:30:00,2.3619,2.3619,2.36135,2.36155,539900000.0
2007-09-25 04:35:00,2.36155,2.36155,2.3601,2.3605,961000000.0
2007-09-25 04:40:00,2.3606,2.3613,2.3599,2.3613,1775699995.0
2007-09-25 04:45:00,2.3614,2.3616,2.361,2.3614,635800000.0
2007-09-25 04:50:00,2.3614,2.3615,2.3609,2.3614,452100000.0
2007-09-25 04:55:00,2.3614,2.3618,2.3609,2.3615,825200000.0
2007-09-25 05:00:00,2.3615,2.3617,2.36095,2.3612,735200001.0
2007-09-25 05:05:00,2.3613,2.3613,2.36046,2.36055,1153100000.0
2007-09-25 05:10:00,2.3611,2.3611,2.3604,2.3607,1441400000.0
2007-09-25 05:15:00,2.3607,2.36115,2.36035,2.361,1404799998.0
2007-09-25 05:20:00,2.361,2.3616,2.3607,2.3612,1082500000.0
2007-09-25 05:25:00,2.3612,2.3621,2.3611,2.3613,1338600000.0
2007-09-25 05:30:00,2.3613,2.3616,2.36075,2.36105,1086800000.0
2007-09-25 05:35:00,2.3611,2.36225,2.3606,2.3619,1360900000.0
2007-09-25 05:40:00,2.362,2.3626,2.3614,2.3621,1407600001.0
2007-09-25 05:45:00,2.3621,2.3621,2.3602,2.36065,910000000.0
2007-09-25 05:50:00,2.3608,2.3608,2.36,2.3605,2838299981.0
2007-09-25 05:55:00,2.3605,2.3611,2.3599,2.3608,1330200000.0
2007-09-25 06:00:00,2.3608,2.361,2.3599,2.3608,999899999.0
2007-09-25 06:05:00,2.3609,2.3611,2.3602,2.3603,577200000.0
2007-09-25 06:10:00,2.3604,2.36125,2.3596,2.3611,1171099996.0
2007-09-25 06:15:00,2.3611,2.3611,2.3599,2.3601,605700000.0
2007-09-25 06:20:00,2.3601,2.3606,2.35995,2.3601,1103200000.0
2007-09-25 06:25:00,2.3601,2.362,2.3601,2.3619,1434900000.0
2007-09-25 06:30:00,2.362,2.3626,2.3619,2.36205,885800000.0
2007-09-25 06:35:00,2.3627,2.3627,2.36225,2.3624,391199998.0
2007-09-25 06:40:00,2.36235,2.363,2.3623,2.3627,784299998.0
2007-09-25 06:45:00,2.3626,2.363,2.3624,2.3626,663200001.0
2007-09-25 06:50:00,2.3626,2.3634,2.3626,2.3633,493600000.0
2007-09-25 06:55:00,2.3633,2.3634,2.3623,2.3624,717599999.0
2007-09-25 07:00:00,2.3624,2.3625,2.3607,2.3607,686500000.0
2007-09-25 07:05:00,2.3607,2.3609,2.3598,2.3601,876700000.0
2007-09-25 07:10:00,2.3601,2.3614,2.3595,2.3607,930499999.0
2007-09-25 07:15:00,2.3607,2.3609,2.3599,2.3607,729700000.0
2007-09-25 07:20:00,2.3606,2.3606,2.3595,2.3598,1041700000.0
2007-09-25 07:25:00,2.3598,2.3604,2.3594,2.3596,1182200000.0
2007-09-25 07:30:00,2.3596,2.3597,2.35875,2.3589,1516699995.0
2007-09-25 07:35:00,2.3589,2.3598,2.3589,2.3597,1232200000.0
2007-09-25 07:40:00,2.3598,2.3601,2.3593,2.3596,790899999.0
2007-09-25 07:45:00,2.3595,2.3601,2.3593,2.3598,2297699994.0
2007-09-25 07:50:00,2.3598,2.3608,2.3596,2.36075,1345000001.0
2007-09-25 07:55:00,2.36075,2.3614,2.3605,2.36125,1908299997.0
2007-09-25 08:00:00,2.36125,2.3613,2.3601,2.3603,2472200003.0
2007-09-25 08:05:00,2.3603,2.361,2.3586,2.3591,3016199997.0
2007-09-25 08:10:00,2.3592,2.3598,2.3585,2.35955,3009599994.0
2007-09-25 08:15:00,2.3595,2.36055,2.3592,2.36045,1453900000.0
2007-09-25 08:20:00,2.36045,2.3606,2.3595,2.3601,1872900000.0
2007-09-25 08:25:00,2.3601,2.3602,2.3594,2.3599,2055999999.0
2007-09-25 08:30:00,2.3599,2.3613,2.35975,2.3609,3811300001.0
2007-09-25 08:35:00,2.3609,2.3614,2.3595,2.3596,3326300000.0
2007-09-25 08:40:00,2.3598,2.3605,2.3593,2.3601,5503100008.0
2007-09-25 08:45:00,2.3601,2.3608,2.3599,2.3606,2636900000.0
2007-09-25 08:50:00,2.3606,2.3614,2.36,2.3607,3166999999.0
2007-09-25 08:55:00,2.3607,2.3621,2.3606,2.3614,3431700000.0
2007-09-25 09:00:00,2.3614,2.3623,2.3612,2.362,3785349998.0
2007-09-25 09:05:00,2.3619,2.3622,2.3613,2.3618,3731199996.0
2007-09-25 09:10:00,2.3618,2.3625,2.361,2.36115,4619199993.0
2007-09-25 09:15:00,2.36115,2.3616,2.3595,2.3597,7498500008.0
2007-09-25 09:20:00,2.3597,2.36,2.3593,2.3594,4393800001.0
2007-09-25 09:25:00,2.3594,2.35965,2.3586,2.3588,4545100003.0
2007-09-25 09:30:00,2.3588,2.3595,2.3581,2.3594,5505900002.0
2007-09-25 09:35:00,2.3594,2.3595,2.3572,2.3576,6552100006.0
2007-09-25 09:40:00,2.3576,2.3581,2.3574,2.3574,3933799992.0
2007-09-25 09:45:00,2.3574,2.359,2.3574,2.3576,7221300012.0
2007-09-25 09:50:00,2.3575,2.3581,2.3571,2.3576,4309299996.0
2007-09-25 09:55:00,2.3576,2.3584,2.357,2.3579,5638899999.0
2007-09-25 10:00:00,2.3578,2.3588,2.3573,2.3584,5205399999.0
2007-09-25 10:05:00,2.3584,2.3596,2.358,2.3591,5449099996.0
2007-09-25 10:10:00,2.3591,2.3596,2.3585,2.3587,5584600001.0
2007-09-25 10:15:00,2.3587,2.3594,2.3582,2.3586,5670100028.0
2007-09-25 10:20:00,2.3585,2.359,2.3582,2.3582,5168000006.0
2007-09-25 10:25:00,2.3582,2.3587,2.3571,2.35765,3472999998.0
2007-09-25 10:30:00,2.3576,2.3589,2.3574,2.3585,3858200000.0
2007-09-25 10:35:00,2.3585,2.35905,2.3582,2.35885,3543700003.0
2007-09-25 10:40:00,2.3589,2.3593,2.3582,2.359,3808500009.0
2007-09-25 10:45:00,2.359,2.359,2.3577,2.3579,5744299993.0
2007-09-25 10:50:00,2.3579,2.3588,2.3579,2.3585,3639600005.0
2007-09-25 10:55:00,2.3585,2.3587,2.3576,2.3578,4092899998.0
2007-09-25 11:00:00,2.3578,2.3585,2.3568,2.357,3788600002.0
2007-09-25 11:05:00,2.357,2.3576,2.3567,2.35695,2901000000.0
2007-09-25 11:10:00,2.35695,2.35815,2.3569,2.3577,4880699999.0
2007-09-25 11:15:00,2.35775,2.35835,2.35755,2.358,2901000001.0
2007-09-25 11:20:00,2.358,2.3581,2.35755,2.3576,1990899999.0
2007-09-25 11:25:00,2.3576,2.3577,2.3566,2.3567,3737000001.0
2007-09-25 11:30:00,2.3566,2.35725,2.356,2.35695,4637199998.0
2007-09-25 11:35:00,2.35695,2.3574,2.3562,2.3562,2872199997.0
2007-09-25 11:40:00,2.35625,2.3566,2.3555,2.3556,3091299997.0
2007-09-25 11:45:00,2.3556,2.3558,2.3549,2.3558,3790400003.0
2007-09-25 11:50:00,2.3558,2.3563,2.35495,2.35595,3704499996.0
2007-09-25 11:55:00,2.3559,2.356,2.3547,2.355,3689099999.0
2007-09-25 12:00:00,2.355,2.35555,2.3546,2.3553,2641500000.0
2007-09-25 12:05:00,2.3553,2.3561,2.3551,2.35595,3600700003.0
2007-09-25 12:10:00,2.356,2.356,2.3554,2.3555,2307899996.0
2007-09-25 12:15:00,2.3555,2.3555,2.3543,2.3549,3715100002.0
2007-09-25 12:20:00,2.3548,2.3551,2.354,2.3544,3383400006.0
2007-09-25 12:25:00,2.3544,2.3548,2.3542,2.3546,4553000002.0
2007-09-25 12:30:00,2.3546,2.35475,2.3533,2.3535,3380900003.0
2007-09-25 12:35:00,2.3535,2.3536,2.3527,2.3529,4006900019.0
2007-09-25 12:40:00,2.3529,2.3531,2.3518,2.3518,3482500003.0
2007-09-25 12:45:00,2.3518,2.3522,2.3513,2.3521,6294199989.0
2007-09-25 12:50:00,2.352,2.3526,2.3517,2.3521,4173899996.0
2007-09-25 12:55:00,2.3521,2.3526,2.3517,2.3523,2658400002.0
2007-09-25 13:00:00,2.3524,2.3525,2.3515,2.3525,3742599993.0
2007-09-25 13:05:00,2.3525,2.35285,2.35215,2.3525,4858300000.0
2007-09-25 13:10:00,2.3525,2.3529,2.3516,2.3525,3709199995.0
2007-09-25 13:15:00,2.35245,2.3526,2.35135,2.3517,3337499995.0
2007-09-25 13:20:00,2.3516,2.35255,2.3516,2.3524,4101899999.0
2007-09-25 13:25:00,2.3524,2.3525,2.3517,2.3519,4402199996.0
2007-09-25 13:30:00,2.3519,2.3527,2.3518,2.3523,3820000001.0
2007-09-25 13:35:00,2.3523,2.3531,2.352,2.3527,3793000004.0
2007-09-25 13:40:00,2.3527,2.35325,2.3522,2.3524,4438799994.0
2007-09-25 13:45:00,2.3524,2.35275,2.3518,2.3522,4540600004.0
2007-09-25 13:50:00,2.3522,2.3525,2.3508,2.35155,4570399997.0
2007-09-25 13:55:00,2.3516,2.35335,2.3516,2.3532,2893099998.0
2007-09-25 14:00:00,2.3532,2.3539,2.3524,2.353,6317100003.0
2007-09-25 14:05:00,2.35305,2.3538,2.3529,2.3537,3464099998.0
2007-09-25 14:10:00,2.3537,2.3547,2.35355,2.3541,4412599997.0
2007-09-25 14:15:00,2.3541,2.35485,2.35295,2.3532,5017199998.0
2007-09-25 14:20:00,2.3531,2.3532,2.3528,2.35295,3185400010.0
2007-09-25 14:25:00,2.3529,2.3534,2.3525,2.3529,3492900004.0
2007-09-25 14:30:00,2.3529,2.35295,2.3523,2.3525,4215300003.0
2007-09-25 14:35:00,2.3525,2.35265,2.3521,2.35265,4065000002.0
2007-09-25 14:40:00,2.35265,2.3532,2.3525,2.35265,3761800008.0
2007-09-25 14:45:00,2.35265,2.3528,2.3522,2.3525,3747099993.0
2007-09-25 14:50:00,2.3525,2.3525,2.351,2.3519,6109000010.0
2007-09-25 14:55:00,2.352,2.3524,2.3513,2.3518,4651900006.0
2007-09-25 15:00:00,2.352,2.3523,2.3515,2.35215,4454099999.0
2007-09-25 15:05:00,2.3522,2.3532,2.3522,2.3525,4993199993.0
2007-09-25 15:10:00,2.3525,2.3532,2.3525,2.3529,4287699995.0
2007-09-25 15:15:00,2.3528,2.3532,2.3525,2.3529,2859799996.0
2007-09-25 15:20:00,2.3529,2.3529,2.3521,2.3524,3428700000.0
2007-09-25 15:25:00,2.3525,2.3531,2.3523,2.3528,2855799992.0
2007-09-25 15:30:00,2.3528,2.3529,2.3516,2.3523,2247200002.0
2007-09-25 15:35:00,2.3523,2.3529,2.3517,2.3526,5730199999.0
2007-09-25 15:40:00,2.3526,2.3536,2.3518,2.3521,5663699995.0
2007-09-25 15:45:00,2.3521,2.3527,2.3513,2.352,6680399997.0
2007-09-25 15:50:00,2.352,2.3535,2.35135,2.35305,5953799991.0
2007-09-25 15:55:00,2.3531,2.3537,2.3514,2.352,5341999996.0
2007-09-25 16:00:00,2.3516,2.3532,2.3509,2.3527,7500799991.0
2007-09-25 16:05:00,2.3527,2.3532,2.352,2.3529,7778999996.0
2007-09-25 16:10:00,2.3531,2.3564,2.353,2.3561,7319399990.0
2007-09-25 16:15:00,2.3557,2.356,2.3545,2.355,5573799993.0
2007-09-25 16:20:00,2.355,2.3562,2.3549,2.3555,5991900006.0
2007-09-25 16:25:00,2.3555,2.3555,2.3538,2.3542,5916899994.0
2007-09-25 16:30:00,2.3542,2.3551,2.3538,2.3549,5375699997.0
2007-09-25 16:35:00,2.3549,2.3561,2.3548,2.3557,5240199998.0
2007-09-25 16:40:00,2.3556,2.3557,2.3546,2.355,6610699963.0
2007-09-25 16:45:00,2.355,2.3551,2.3539,2.355,6021300001.0
2007-09-25 16:50:00,2.355,2.3558,2.3549,2.3552,3717099992.0
2007-09-25 16:55:00,2.3552,2.3554,2.3544,2.355,4779399994.0
2007-09-25 17:00:00,2.355,2.3551,2.3539,2.3543,4667200009.0
2007-09-25 17:05:00,2.3543,2.3556,2.354,2.3551,5369300010.0
2007-09-25 17:10:00,2.3552,2.3559,2.3551,2.3555,5134400000.0
2007-09-25 17:15:00,2.3555,2.3555,2.3539,2.3542,3508200005.0
2007-09-25 17:20:00,2.3542,2.3549,2.3539,2.3542,3901799992.0
2007-09-25 17:25:00,2.3542,2.3545,2.3539,2.354,4890099997.0
2007-09-25 17:30:00,2.354,2.354,2.3536,2.3538,2977499999.0
2007-09-25 17:35:00,2.3539,2.3555,2.3537,2.3552,4482899995.0
2007-09-25 17:40:00,2.3553,2.356,2.3548,2.3551,4840300001.0
2007-09-25 17:45:00,2.3551,2.3553,2.3548,2.355,3328100003.0
2007-09-25 17:50:00,2.355,2.3558,2.3549,2.3555,4315800008.0
2007-09-25 17:55:00,2.3554,2.356,2.355,2.3558,3997600002.0
2007-09-25 18:00:00,2.3558,2.3559,2.3552,2.3555,3254499987.0
2007-09-25 18:05:00,2.3554,2.3559,2.3552,2.3553,2814999996.0
2007-09-25 18:10:00,2.3555,2.3557,2.3549,2.3554,2339500010.0
2007-09-25 18:15:00,2.3555,2.3555,2.3546,2.3547,3363700000.0
2007-09-25 18:20:00,2.3547,2.3558,2.3545,2.3548,3394900004.0
2007-09-25 18:25:00,2.355,2.3551,2.3543,2.3549,3013299994.0
2007-09-25 18:30:00,2.3551,2.3554,2.3545,2.3546,1245500002.0
2007-09-25 18:35:00,2.3546,2.3547,2.354,2.3544,1166000002.0
2007-09-25 18:40:00,2.3543,2.3546,2.354,2.354,579500000.0
2007-09-25 18:45:00,2.354,2.3545,2.354,2.3541,1022000000.0
2007-09-25 18:50:00,2.3541,2.3547,2.3539,2.3543,1265799997.0
2007-09-25 18:55:00,2.3543,2.3547,2.3539,2.3543,1671599993.0
2007-09-25 19:00:00,2.3543,2.3543,2.3535,2.3537,1919000006.0
2007-09-25 19:05:00,2.3537,2.3543,2.3537,2.3541,1376500000.0
2007-09-25 19:10:00,2.3543,2.355,2.3541,2.3544,1080500001.0
2007-09-25 19:15:00,2.3544,2.355,2.3542,2.355,2595899999.0
2007-09-25 19:20:00,2.355,2.355,2.3537,2.3541,1876100001.0
2007-09-25 19:25:00,2.3541,2.3552,2.3541,2.355,1503600000.0
2007-09-25 19:30:00,2.355,2.3553,2.3545,2.3546,1634199998.0
2007-09-25 19:35:00,2.3546,2.3547,2.3541,2.3545,1045600000.0
2007-09-25 19:40:00,2.3545,2.3553,2.3541,2.3548,1289300000.0
2007-09-25 19:45:00,2.3547,2.355,2.3543,2.3544,1631900001.0
2007-09-25 19:50:00,2.3544,2.3545,2.354,2.354,1772300003.0
2007-09-25 19:55:00,2.354,2.3542,2.3534,2.3535,2042799997.0
2007-09-25 20:00:00,2.3535,2.3542,2.3534,2.3542,544200000.0
2007-09-25 20:05:00,2.3542,2.3547,2.3541,2.3544,889400000.0
2007-09-25 20:10:00,2.3544,2.355,2.3543,2.3546,919900000.0
2007-09-25 20:15:00,2.3546,2.3548,2.3543,2.3546,1665899994.0
2007-09-25 20:20:00,2.3548,2.3549,2.3538,2.3538,1182899999.0
2007-09-25 20:25:00,2.3538,2.3543,2.3533,2.3533,1078000005.0
2007-09-25 20:30:00,2.3533,2.3535,2.3529,2.3533,715399998.0
2007-09-25 20:35:00,2.3533,2.3533,2.353,2.3533,553900000.0
2007-09-25 20:40:00,2.3533,2.3539,2.3533,2.3539,1074199999.0
2007-09-25 20:45:00,2.3539,2.3542,2.3535,2.3537,1192099999.0
2007-09-25 20:50:00,2.3537,2.3538,2.3534,2.3536,1649900000.0
2007-09-25 20:55:00,2.3536,2.3537,2.3528,2.3531,1518099984.0
2007-09-25 21:00:00,2.353,2.3533,2.3521,2.3521,1382800007.0
2007-09-25 21:05:00,2.3522,2.3522,2.3507,2.351,1929900011.0
2007-09-25 21:10:00,2.351,2.3514,2.3505,2.3513,1407200000.0
2007-09-25 21:15:00,2.3513,2.3519,2.3512,2.3518,660100001.0
2007-09-25 21:20:00,2.3519,2.3521,2.3517,2.3519,517300001.0
2007-09-25 21:25:00,2.3519,2.3528,2.3518,2.3524,1100299999.0
2007-09-25 21:30:00,2.3524,2.3525,2.3515,2.352,830500002.0
2007-09-25 21:35:00,2.3519,2.3531,2.3519,2.3531,749000001.0
2007-09-25 21:40:00,2.3531,2.3534,2.3525,2.3531,1640599998.0
2007-09-25 21:45:00,2.3531,2.3536,2.3531,2.3536,894000005.0
2007-09-25 21:50:00,2.3536,2.3541,2.353,2.3534,1093099999.0
2007-09-25 21:55:00,2.3534,2.3549,2.3529,2.3547,1693600002.0
2007-09-25 22:00:00,2.3547,2.3548,2.3536,2.3536,2471299998.0
2007-09-25 22:05:00,2.3536,2.3541,2.3534,2.3536,1404300001.0
2007-09-25 22:10:00,2.3535,2.3546,2.3533,2.3544,1302000005.0
2007-09-25 22:15:00,2.3543,2.3548,2.3535,2.3537,1463300000.0
2007-09-25 22:20:00,2.3537,2.3543,2.3535,2.3541,940300000.0
2007-09-25 22:25:00,2.3541,2.3544,2.3529,2.3533,1678300001.0
2007-09-25 22:30:00,2.3533,2.3534,2.3527,2.3531,1888900000.0
2007-09-25 22:35:00,2.3531,2.3534,2.3529,2.3531,926100007.0
2007-09-25 22:40:00,2.3532,2.3542,2.353,2.3535,1498800010.0
2007-09-25 22:45:00,2.3535,2.3543,2.3535,2.3539,720400000.0
2007-09-25 22:50:00,2.3539,2.3545,2.3538,2.354,1392500002.0
2007-09-25 22:55:00,2.354,2.3543,2.3537,2.3542,642300002.0
2007-09-25 23:00:00,2.3541,2.3545,2.3538,2.3544,267400000.0
2007-09-25 23:05:00,2.3543,2.3555,2.3543,2.3553,380600000.0
2007-09-25 23:10:00,2.3553,2.3553,2.3544,2.355,386900000.0
2007-09-25 23:15:00,2.355,2.355,2.3542,2.3545,422800000.0
2007-09-25 23:20:00,2.3545,2.3545,2.354,2.3544,302100000.0
2007-09-25 23:25:00,2.3544,2.3548,2.3544,2.3548,338600000.0
2007-09-25 23:30:00,2.3548,2.3549,2.35394,2.35396,267600000.0
2007-09-25 23:35:00,2.3545,2.3546,2.3538,2.3542,290200000.0
2007-09-25 23:40:00,2.35395,2.3542,2.35365,2.3539,715899997.0
2007-09-25 23:45:00,2.354,2.3541,2.3536,2.3536,227600000.0
2007-09-25 23:50:00,2.3537,2.3538,2.3534,2.3535,261000001.0
2007-09-25 23:55:00,2.3535,2.3536,2.3528,2.3532,412000000.0
2007-09-26 00:00:00,2.3532,2.3544,2.3528,2.3543,268100000.0
2007-09-26 00:05:00,2.3543,2.3543,2.3539,2.3539,130500000.0
2007-09-26 00:10:00,2.3539,2.3542,2.3536,2.3539,222400000.0
2007-09-26 00:15:00,2.354,2.354,2.35332,2.3538,343500000.0
2007-09-26 00:20:00,2.3538,2.3542,2.3537,2.354,439100000.0
2007-09-26 00:25:00,2.354,2.3541,2.3537,2.3539,452400000.0
2007-09-26 00:30:00,2.3538,2.3538,2.3537,2.3538,337600000.0
2007-09-26 00:35:00,2.3538,2.3541,2.3536,2.3539,317400000.0
2007-09-26 00:40:00,2.3539,2.3543,2.3537,2.3538,350899998.0
2007-09-26 00:45:00,2.3538,2.354,2.3534,2.3534,753400000.0
2007-09-26 00:50:00,2.3533,2.3538,2.353,2.3532,565900000.0
2007-09-26 00:55:00,2.3532,2.3534,2.3529,2.3531,793700000.0
2007-09-26 01:00:00,2.3531,2.3537,2.3522,2.3524,395400000.0
2007-09-26 01:05:00,2.3527,2.353,2.3522,2.3528,309900000.0
2007-09-26 01:10:00,2.3528,2.3533,2.3524,2.3526,535200000.0
2007-09-26 01:15:00,2.3525,2.3527,2.3517,2.3521,1677100000.0
2007-09-26 01:20:00,2.3521,2.3546,2.3518,2.354,1855600000.0
2007-09-26 01:25:00,2.3541,2.3547,2.3538,2.3547,1318900002.0
2007-09-26 01:30:00,2.3547,2.3551,2.3544,2.355,1122700000.0
2007-09-26 01:35:00,2.3549,2.3549,2.3541,2.3544,1267400000.0
2007-09-26 01:40:00,2.3543,2.3545,2.3538,2.354,771300000.0
2007-09-26 01:45:00,2.354,2.3546,2.3533,2.3539,911100000.0
2007-09-26 01:50:00,2.3539,2.354,2.3529,2.3539,585300000.0
2007-09-26 01:55:00,2.3539,2.3543,2.3525,2.3531,947100000.0
2007-09-26 02:00:00,2.3531,2.3536,2.3522,2.3535,1002400000.0
2007-09-26 02:05:00,2.3535,2.3539,2.3534,2.3535,247000000.0
2007-09-26 02:10:00,2.3536,2.3536,2.3527,2.3533,272600000.0
2007-09-26 02:15:00,2.3533,2.3536,2.353,2.3533,387100000.0
2007-09-26 02:20:00,2.3533,2.3536,2.3527,2.3528,695100000.0
2007-09-26 02:25:00,2.3528,2.3529,2.3524,2.3529,377000000.0
2007-09-26 02:30:00,2.3529,2.3529,2.3526,2.3527,214600000.0
2007-09-26 02:35:00,2.3527,2.3533,2.3522,2.3533,776500000.0
2007-09-26 02:40:00,2.3532,2.3538,2.3531,2.3537,301900000.0
2007-09-26 02:45:00,2.3538,2.3538,2.3527,2.3528,394900000.0
2007-09-26 02:50:00,2.3527,2.3529,2.3521,2.3529,680900000.0
2007-09-26 02:55:00,2.3528,2.3533,2.352,2.3523,834600000.0
2007-09-26 03:00:00,2.3523,2.353,2.3518,2.3525,757200000.0
2007-09-26 03:05:00,2.3525,2.3537,2.3525,2.3537,543199999.0
2007-09-26 03:10:00,2.3536,2.3542,2.3535,2.3536,531300000.0
2007-09-26 03:15:00,2.3536,2.3539,2.3529,2.3536,377000000.0
2007-09-26 03:20:00,2.3535,2.3537,2.3532,2.3532,308100000.0
2007-09-26 03:25:00,2.3533,2.3533,2.3529,2.353,413000000.0
2007-09-26 03:30:00,2.353,2.3532,2.3526,2.3528,636700000.0
2007-09-26 03:35:00,2.3528,2.353,2.3524,2.3528,418800000.0
2007-09-26 03:40:00,2.3528,2.353,2.3526,2.3526,166200000.0
2007-09-26 03:45:00,2.3527,2.3531,2.3524,2.3528,733900000.0
2007-09-26 03:50:00,2.3527,2.3531,2.3524,2.3528,339800000.0
2007-09-26 03:55:00,2.3529,2.3533,2.3528,2.353,487800000.0
2007-09-26 04:00:00,2.3529,2.3533,2.3518,2.3518,926100000.0
2007-09-26 04:05:00,2.3518,2.3521,2.3513,2.3519,383200000.0
2007-09-26 04:10:00,2.3519,2.3525,2.3516,2.3525,477600000.0
2007-09-26 04:15:00,2.3525,2.3528,2.3517,2.3521,770300000.0
2007-09-26 04:20:00,2.352,2.3527,2.3518,2.3522,301200000.0
2007-09-26 04:25:00,2.3522,2.3522,2.3519,2.3519,231600000.0
2007-09-26 04:30:00,2.35148,2.352,2.35131,2.3519,137300000.0
2007-09-26 04:35:00,2.3519,2.352,2.3514,2.3518,474900000.0
2007-09-26 04:40:00,2.3519,2.3519,2.3516,2.3518,468900001.0
2007-09-26 04:45:00,2.3519,2.3543,2.3518,2.3527,1131800000.0
2007-09-26 04:50:00,2.3527,2.3536,2.3526,2.3533,289700000.0
2007-09-26 04:55:00,2.3534,2.3549,2.3532,2.3546,1172600000.0
2007-09-26 05:00:00,2.3546,2.3559,2.3543,2.3553,1333700000.0
2007-09-26 05:05:00,2.3553,2.3562,2.3551,2.3556,948500000.0
2007-09-26 05:10:00,2.3557,2.3559,2.3539,2.355,1567700004.0
2007-09-26 05:15:00,2.3549,2.355,2.3531,2.3542,1069000000.0
2007-09-26 05:20:00,2.3542,2.3542,2.3532,2.3536,800800000.0
2007-09-26 05:25:00,2.3536,2.3536,2.352,2.3522,979300000.0
2007-09-26 05:30:00,2.3522,2.3529,2.3522,2.3527,199100000.0
2007-09-26 05:35:00,2.3527,2.3527,2.3523,2.3526,251800000.0
2007-09-26 05:40:00,2.3527,2.3534,2.3527,2.3533,359100000.0
2007-09-26 05:45:00,2.3534,2.3534,2.3523,2.3528,456000000.0
2007-09-26 05:50:00,2.3528,2.3534,2.3525,2.3533,1035499999.0
2007-09-26 05:55:00,2.3532,2.3539,2.3528,2.3538,429900000.0
2007-09-26 06:00:00,2.3538,2.3538,2.3529,2.3533,470600000.0
2007-09-26 06:05:00,2.3532,2.3536,2.3526,2.3533,1115300000.0
2007-09-26 06:10:00,2.3533,2.3541,2.3528,2.354,1297000000.0
2007-09-26 06:15:00,2.354,2.3541,2.3532,2.354,531000000.0
2007-09-26 06:20:00,2.3538,2.3541,2.3532,2.3537,482799999.0
2007-09-26 06:25:00,2.3537,2.3538,2.3533,2.3537,335200000.0
2007-09-26 06:30:00,2.3538,2.3539,2.3533,2.3534,515300000.0
2007-09-26 06:35:00,2.3535,2.3535,2.3518,2.3522,461900000.0
2007-09-26 06:40:00,2.3522,2.3527,2.352,2.3522,934300000.0
2007-09-26 06:45:00,2.3521,2.3522,2.3518,2.3522,436900000.0
2007-09-26 06:50:00,2.3522,2.3525,2.3518,2.3525,834499997.0
2007-09-26 06:55:00,2.3523,2.3527,2.3523,2.3525,553100000.0
2007-09-26 07:00:00,2.3525,2.3538,2.3525,2.3533,1546100000.0
2007-09-26 07:05:00,2.3534,2.3538,2.3533,2.3535,962500000.0
2007-09-26 07:10:00,2.3535,2.3536,2.3525,2.3532,1659100008.0
2007-09-26 07:15:00,2.3533,2.3536,2.3528,2.3533,1340100001.0
2007-09-26 07:20:00,2.3533,2.3535,2.353,2.3535,518700000.0
2007-09-26 07:25:00,2.3534,2.3534,2.3524,2.3527,647400000.0
2007-09-26 07:30:00,2.3527,2.3531,2.3519,2.3523,897099993.0
2007-09-26 07:35:00,2.3523,2.3524,2.3516,2.3519,989500000.0
2007-09-26 07:40:00,2.3518,2.3519,2.3508,2.3516,890699999.0
2007-09-26 07:45:00,2.3516,2.3528,2.3516,2.3526,1084100000.0
2007-09-26 07:50:00,2.3526,2.3531,2.3522,2.3531,753400005.0
2007-09-26 07:55:00,2.3531,2.3536,2.3528,2.3533,840000001.0
2007-09-26 08:00:00,2.3535,2.3535,2.3523,2.3525,851000001.0
2007-09-26 08:05:00,2.3525,2.3533,2.3523,2.3531,1366200000.0
2007-09-26 08:10:00,2.3533,2.3548,2.353,2.3544,1702900001.0
2007-09-26 08:15:00,2.3544,2.3555,2.3544,2.3555,1528300001.0
2007-09-26 08:20:00,2.3555,2.3566,2.3549,2.3554,2296899999.0
2007-09-26 08:25:00,2.3554,2.3573,2.3553,2.356,2504300000.0
2007-09-26 08:30:00,2.356,2.3561,2.3545,2.3547,3132999988.0
2007-09-26 08:35:00,2.3546,2.3561,2.3545,2.3558,2987399996.0
2007-09-26 08:40:00,2.3559,2.357,2.35545,2.3565,4565900004.0
2007-09-26 08:45:00,2.3565,2.3578,2.356,2.3571,5168199985.0
2007-09-26 08:50:00,2.3571,2.3576,2.35575,2.3575,5070599989.0
2007-09-26 08:55:00,2.3574,2.3575,2.3562,2.3566,3234899998.0
2007-09-26 09:00:00,2.3566,2.3574,2.3563,2.3571,2579499989.0
2007-09-26 09:05:00,2.3571,2.3575,2.3567,2.3569,2415850006.0
2007-09-26 09:10:00,2.3569,2.3579,2.3566,2.3576,3903100001.0
2007-09-26 09:15:00,2.3576,2.3587,2.3573,2.3579,4412787501.0
2007-09-26 09:20:00,2.3579,2.3591,2.3577,2.3586,2672162496.0
2007-09-26 09:25:00,2.3586,2.3593,2.358,2.3584,2759862499.0
2007-09-26 09:30:00,2.3584,2.3584,2.3574,2.3582,3709299997.0
2007-09-26 09:35:00,2.3582,2.3584,2.3578,2.358,2586900000.0
2007-09-26 09:40:00,2.358,2.3585,2.3578,2.3585,2582999999.0
2007-09-26 09:45:00,2.3585,2.3589,2.3584,2.35885,2576900001.0
2007-09-26 09:50:00,2.3589,2.3594,2.3574,2.35755,4034499993.0
2007-09-26 09:55:00,2.35755,2.3578,2.3573,2.3577,2905200007.0
2007-09-26 10:00:00,2.3577,2.3583,2.35745,2.3583,3019500000.0
2007-09-26 10:05:00,2.3583,2.3586,2.3574,2.3582,3890100002.0
2007-09-26 10:10:00,2.3582,2.3584,2.3574,2.358,3481699990.0
2007-09-26 10:15:00,2.358,2.3582,2.3573,2.3581,3542099992.0
2007-09-26 10:20:00,2.3581,2.3581,2.3567,2.3574,4823699978.0
2007-09-26 10:25:00,2.3574,2.3575,2.3558,2.3558,4571199989.0
2007-09-26 10:30:00,2.3561,2.3582,2.3554,2.3561,5811399996.0
2007-09-26 10:35:00,2.3561,2.3569,2.356,2.35655,4621099998.0
2007-09-26 10:40:00,2.35655,2.3574,2.3565,2.3568,2967599997.0
2007-09-26 10:45:00,2.3569,2.35755,2.3563,2.3569,3276999989.0
2007-09-26 10:50:00,2.3568,2.3569,2.35555,2.3563,2210599999.0
2007-09-26 10:55:00,2.3562,2.3567,2.3559,2.3566,2827399999.0
2007-09-26 11:00:00,2.3566,2.3567,2.3544,2.3547,4900300005.0
2007-09-26 11:05:00,2.3547,2.3562,2.3545,2.35555,4947900010.0
2007-09-26 11:10:00,2.3556,2.356,2.35315,2.3554,5333399999.0
2007-09-26 11:15:00,2.3554,2.356,2.3553,2.3559,5310099988.0
2007-09-26 11:20:00,2.3559,2.3559,2.3546,2.3552,6359399978.0
2007-09-26 11:25:00,2.35515,2.3555,2.35475,2.355,2854499999.0
2007-09-26 11:30:00,2.355,2.3553,2.3537,2.35485,3385899994.0
2007-09-26 11:35:00,2.3548,2.3554,2.35465,2.35535,3355499994.0
2007-09-26 11:40:00,2.35535,2.35535,2.35385,2.3545,3607500003.0
2007-09-26 11:45:00,2.3545,2.3556,2.35395,2.35525,4521399983.0
2007-09-26 11:50:00,2.35525,2.3558,2.3551,2.35555,4769599984.0
2007-09-26 11:55:00,2.3555,2.35565,2.3548,2.3553,2631699998.0
2007-09-26 12:00:00,2.3553,2.35535,2.35485,2.3549,1619699999.0
2007-09-26 12:05:00,2.3549,2.355,2.35455,2.3547,1907899995.0
2007-09-26 12:10:00,2.3547,2.3549,2.3541,2.3543,3314300004.0
2007-09-26 12:15:00,2.3544,2.3544,2.3532,2.35325,2261900002.0
2007-09-26 12:20:00,2.3532,2.3544,2.3527,2.3534,5226600027.0
2007-09-26 12:25:00,2.3534,2.3542,2.3534,2.3539,3949800008.0
2007-09-26 12:30:00,2.354,2.3541,2.3527,2.3527,5627400001.0
2007-09-26 12:35:00,2.3528,2.3536,2.3509,2.3509,7815100028.0
2007-09-26 12:40:00,2.3509,2.3519,2.35065,2.351,6138900002.0
2007-09-26 12:45:00,2.3511,2.3526,2.3509,2.3524,5825600007.0
2007-09-26 12:50:00,2.3524,2.3527,2.3516,2.3519,5643500006.0
2007-09-26 12:55:00,2.35205,2.3523,2.3513,2.3518,4210800011.0
2007-09-26 13:00:00,2.3518,2.3522,2.3515,2.3516,4671500006.0
2007-09-26 13:05:00,2.3516,2.3531,2.3516,2.3522,4652800016.0
2007-09-26 13:10:00,2.3522,2.3533,2.3522,2.3529,3506000010.0
2007-09-26 13:15:00,2.3529,2.3537,2.3523,2.3534,4947700011.0
2007-09-26 13:20:00,2.3534,2.35365,2.3526,2.3535,4968400002.0
2007-09-26 13:25:00,2.3535,2.3543,2.3531,2.3541,4999000008.0
2007-09-26 13:30:00,2.354,2.3581,2.3537,2.357,9813900012.0
2007-09-26 13:35:00,2.357,2.358,2.3564,2.358,4803499994.0
2007-09-26 13:40:00,2.3578,2.3615,2.3576,2.3606,5889000001.0
2007-09-26 13:45:00,2.3606,2.3618,2.3604,2.3609,5309099991.0
2007-09-26 13:50:00,2.3609,2.3609,2.3595,2.3601,4246200005.0
2007-09-26 13:55:00,2.3601,2.3602,2.359,2.3594,5044000012.0
2007-09-26 14:00:00,2.3594,2.3601,2.3592,2.3593,5282800012.0
2007-09-26 14:05:00,2.3592,2.3598,2.359,2.3595,4442800028.0
2007-09-26 14:10:00,2.3595,2.3599,2.3591,2.3594,4189600007.0
2007-09-26 14:15:00,2.3594,2.3594,2.3583,2.3587,4042400010.0
2007-09-26 14:20:00,2.3586,2.35885,2.3583,2.3588,4723599999.0
2007-09-26 14:25:00,2.3588,2.35915,2.3578,2.3578,5625099990.0
2007-09-26 14:30:00,2.3579,2.3589,2.3576,2.3588,6665400006.0
2007-09-26 14:35:00,2.3588,2.3596,2.35845,2.3593,4350799997.0
2007-09-26 14:40:00,2.3593,2.3605,2.3589,2.36,3970500000.0
2007-09-26 14:45:00,2.36,2.3619,2.36,2.3616,5045600010.0
2007-09-26 14:50:00,2.3615,2.3636,2.3615,2.3628,8405400014.0
2007-09-26 14:55:00,2.3628,2.3628,2.3613,2.3618,6359400005.0
2007-09-26 15:00:00,2.36185,2.3621,2.3616,2.36175,4272900008.0
2007-09-26 15:05:00,2.36175,2.3618,2.3605,2.361,5319700014.0
2007-09-26 15:10:00,2.361,2.3616,2.361,2.3616,3740300004.0
2007-09-26 15:15:00,2.36155,2.3624,2.3615,2.3621,5573399992.0
2007-09-26 15:20:00,2.3621,2.3623,2.3608,2.3612,5496800007.0
2007-09-26 15:25:00,2.3612,2.3619,2.36115,2.3616,3472600005.0
2007-09-26 15:30:00,2.3616,2.3619,2.3611,2.3614,5655200010.0
2007-09-26 15:35:00,2.3614,2.3622,2.361,2.3619,4029000000.0
2007-09-26 15:40:00,2.3619,2.3629,2.3618,2.3619,4003200004.0
2007-09-26 15:45:00,2.3619,2.362,2.3612,2.3614,4399799999.0
2007-09-26 15:50:00,2.3614,2.36145,2.3601,2.361,4611600014.0
2007-09-26 15:55:00,2.361,2.3619,2.3608,2.3619,2639900001.0
2007-09-26 16:00:00,2.3618,2.3618,2.361,2.3613,4239600008.0
2007-09-26 16:05:00,2.36115,2.3613,2.3606,2.36075,5272500007.0
2007-09-26 16:10:00,2.3608,2.3618,2.3605,2.3607,4962200000.0
2007-09-26 16:15:00,2.3607,2.3614,2.3606,2.361,2729500010.0
2007-09-26 16:20:00,2.361,2.36115,2.3602,2.3607,4503900006.0
2007-09-26 16:25:00,2.3607,2.36085,2.3601,2.36075,4440700005.0
2007-09-26 16:30:00,2.3608,2.3609,2.3601,2.36035,5498799998.0
2007-09-26 16:35:00,2.36035,2.36035,2.3591,2.35925,5742200009.0
2007-09-26 16:40:00,2.3592,2.3598,2.3585,2.3586,5208099997.0
2007-09-26 16:45:00,2.3586,2.3598,2.3585,2.3595,4266700000.0
2007-09-26 16:50:00,2.3595,2.3603,2.3593,2.35995,4735600004.0
2007-09-26 16:55:00,2.35995,2.3608,2.3593,2.3594,4883300016.0
2007-09-26 17:00:00,2.3593,2.3601,2.35915,2.3593,4824800012.0
2007-09-26 17:05:00,2.3593,2.3605,2.3593,2.3602,4585999989.0
2007-09-26 17:10:00,2.3602,2.3605,2.3592,2.3594,5274799998.0
2007-09-26 17:15:00,2.3593,2.3602,2.3591,2.3598,3442999999.0
2007-09-26 17:20:00,2.3599,2.36025,2.3598,2.35995,3106700011.0
2007-09-26 17:25:00,2.3599,2.3602,2.3597,2.3599,3300799999.0
2007-09-26 17:30:00,2.3599,2.3603,2.3597,2.3601,3944899993.0
2007-09-26 17:35:00,2.3601,2.3601,2.3597,2.3597,2947599995.0
2007-09-26 17:40:00,2.3596,2.3603,2.3596,2.3598,3492500004.0
2007-09-26 17:45:00,2.3598,2.3612,2.3595,2.3609,4595100007.0
2007-09-26 17:50:00,2.3609,2.3609,2.3597,2.3598,2375599998.0
2007-09-26 17:55:00,2.3597,2.3607,2.3597,2.36035,3984299997.0
2007-09-26 18:00:00,2.36025,2.361,2.3599,2.3609,2020000001.0
2007-09-26 18:05:00,2.3609,2.36115,2.3606,2.3608,3511599996.0
2007-09-26 18:10:00,2.3608,2.361,2.3606,2.3607,2726799999.0
2007-09-26 18:15:00,2.36075,2.3612,2.3605,2.3611,1786999999.0
2007-09-26 18:20:00,2.3611,2.3613,2.3604,2.3607,635500000.0
2007-09-26 18:25:00,2.3607,2.36085,2.3605,2.3607,1050400000.0
2007-09-26 18:30:00,2.3607,2.36075,2.3603,2.3604,1952099999.0
2007-09-26 18:35:00,2.3604,2.361,2.3603,2.36075,1568100000.0
2007-09-26 18:40:00,2.36075,2.3609,2.36055,2.36065,1457100001.0
2007-09-26 18:45:00,2.36065,2.3607,2.3605,2.3606,560900000.0
2007-09-26 18:50:00,2.3606,2.3606,2.3602,2.3606,1055700000.0
2007-09-26 18:55:00,2.3606,2.36075,2.3599,2.3599,1061799996.0
2007-09-26 19:00:00,2.3599,2.3602,2.3597,2.3601,2187699990.0
2007-09-26 19:05:00,2.3601,2.3602,2.3594,2.3596,2640600003.0
2007-09-26 19:10:00,2.3597,2.3601,2.3596,2.3599,1252899999.0
2007-09-26 19:15:00,2.3598,2.3601,2.3597,2.3598,1212999996.0
2007-09-26 19:20:00,2.3597,2.3599,2.3592,2.3593,1006700001.0
2007-09-26 19:25:00,2.3593,2.3597,2.3592,2.3593,736100000.0
2007-09-26 19:30:00,2.3593,2.3593,2.3581,2.3582,1249199998.0
2007-09-26 19:35:00,2.3582,2.3585,2.357,2.3573,2706900002.0
2007-09-26 19:40:00,2.3574,2.3578,2.3559,2.35615,2024500001.0
2007-09-26 19:45:00,2.3562,2.3564,2.3549,2.3562,4530800003.0
2007-09-26 19:50:00,2.3563,2.3566,2.3559,2.3562,1820499999.0
2007-09-26 19:55:00,2.3562,2.3566,2.3559,2.3564,2504500000.0
2007-09-26 20:00:00,2.3563,2.357,2.3562,2.3568,2141799991.0
2007-09-26 20:05:00,2.3568,2.3571,2.3566,2.35705,1523800001.0
2007-09-26 20:10:00,2.3571,2.3576,2.35705,2.35745,1613999997.0
2007-09-26 20:15:00,2.3575,2.3592,2.3572,2.359,3259299998.0
2007-09-26 20:20:00,2.3589,2.3595,2.3588,2.3593,1125800000.0
2007-09-26 20:25:00,2.3592,2.3592,2.3569,2.357,2180699999.0
2007-09-26 20:30:00,2.3571,2.3575,2.3566,2.3575,1205600000.0
2007-09-26 20:35:00,2.3575,2.3575,2.3567,2.357,978500002.0
2007-09-26 20:40:00,2.357,2.3571,2.3558,2.3563,2287300000.0
2007-09-26 20:45:00,2.3563,2.3574,2.3563,2.3573,1312099999.0
2007-09-26 20:50:00,2.3574,2.3577,2.3573,2.3576,767700000.0
2007-09-26 20:55:00,2.3576,2.358,2.3575,2.3576,1545500002.0
2007-09-26 21:00:00,2.3576,2.358,2.3576,2.3578,1325300000.0
2007-09-26 21:05:00,2.3578,2.3585,2.3577,2.3582,1360000001.0
2007-09-26 21:10:00,2.3583,2.3591,2.35775,2.359,3944700016.0
2007-09-26 21:15:00,2.359,2.3597,2.3587,2.3592,2702100002.0
2007-09-26 21:20:00,2.3592,2.3592,2.3588,2.3591,614000000.0
2007-09-26 21:25:00,2.3591,2.35985,2.3587,2.3597,1489299999.0
2007-09-26 21:30:00,2.3597,2.3603,2.35955,2.36,1394500007.0
2007-09-26 21:35:00,2.36,2.3601,2.3597,2.36,1363400011.0
2007-09-26 21:40:00,2.36,2.3601,2.3599,2.36,582100000.0
2007-09-26 21:45:00,2.36,2.3602,2.3597,2.3597,1070899998.0
2007-09-26 21:50:00,2.3598,2.3599,2.3597,2.3598,870400000.0
2007-09-26 21:55:00,2.3598,2.36005,2.3591,2.3599,1968300001.0
2007-09-26 22:00:00,2.3599,2.36,2.35895,2.3594,1484000006.0
2007-09-26 22:05:00,2.3593,2.3599,2.3593,2.3599,877999999.0
2007-09-26 22:10:00,2.3599,2.3601,2.3594,2.3599,831899999.0
2007-09-26 22:15:00,2.3599,2.36,2.3596,2.3597,740700003.0
2007-09-26 22:20:00,2.3597,2.3599,2.35955,2.3596,622000000.0
2007-09-26 22:25:00,2.3596,2.36,2.3596,2.35965,1280100004.0
2007-09-26 22:30:00,2.3597,2.36,2.35955,2.3597,1146900005.0
2007-09-26 22:35:00,2.3598,2.3602,2.3596,2.3599,876100002.0
2007-09-26 22:40:00,2.3599,2.3599,2.3598,2.3599,624000000.0
2007-09-26 22:45:00,2.3599,2.3603,2.3598,2.3598,763099999.0
2007-09-26 22:50:00,2.3599,2.3601,2.3597,2.3598,986299995.0
2007-09-26 22:55:00,2.3598,2.36,2.3594,2.3594,436300000.0
2007-09-26 23:00:00,2.3594,2.3596,2.3591,2.3594,191000000.0
2007-09-26 23:05:00,2.3595,2.3597,2.359,2.3591,184000000.0
2007-09-26 23:10:00,2.3591,2.3591,2.3588,2.35905,512800000.0
2007-09-26 23:15:00,2.35905,2.3596,2.359,2.3595,400100000.0
2007-09-26 23:20:00,2.3595,2.35965,2.3592,2.3594,371800000.0
2007-09-26 23:25:00,2.3594,2.3595,2.3591,2.3594,413200000.0
2007-09-26 23:30:00,2.3594,2.3601,2.359,2.359,509000000.0
2007-09-26 23:35:00,2.359,2.3591,2.3586,2.3587,112800000.0
2007-09-26 23:40:00,2.3589,2.35905,2.35835,2.35875,174800000.0
2007-09-26 23:45:00,2.3588,2.3588,2.3577,2.3578,341600000.0
2007-09-26 23:50:00,2.3579,2.3579,2.3575,2.3579,258600000.0
2007-09-26 23:55:00,2.3579,2.3579,2.3573,2.3574,122300000.0
2007-09-27 00:00:00,2.35745,2.3577,2.35745,2.3576,219200000.0
2007-09-27 00:05:00,2.3576,2.3576,2.3571,2.3574,171200000.0
2007-09-27 00:10:00,2.3574,2.3574,2.3572,2.3573,590400000.0
2007-09-27 00:15:00,2.3575,2.3576,2.3574,2.3575,228800000.0
2007-09-27 00:20:00,2.3575,2.3576,2.3573,2.3574,522200001.0
2007-09-27 00:25:00,2.3574,2.3576,2.3568,2.357,750399997.0
2007-09-27 00:30:00,2.357,2.357,2.3566,2.3566,124400000.0
2007-09-27 00:35:00,2.3566,2.357,2.3562,2.357,440100000.0
2007-09-27 00:40:00,2.357,2.3571,2.3563,2.3568,926200000.0
2007-09-27 00:45:00,2.3566,2.3573,2.3562,2.35715,672400000.0
2007-09-27 00:50:00,2.3571,2.3572,2.3569,2.3569,235200000.0
2007-09-27 00:55:00,2.357,2.3578,2.3568,2.3572,133600000.0
2007-09-27 01:00:00,2.3572,2.358,2.3568,2.3569,891100000.0
2007-09-27 01:05:00,2.3569,2.3582,2.3567,2.3572,439599999.0
2007-09-27 01:10:00,2.3572,2.3573,2.3568,2.3569,80000000.0
2007-09-27 01:15:00,2.3572,2.3573,2.35665,2.3573,186800000.0
2007-09-27 01:20:00,2.3573,2.3576,2.35685,2.3569,343100000.0
2007-09-27 01:25:00,2.35685,2.3571,2.3566,2.3571,520700000.0
2007-09-27 01:30:00,2.35705,2.3575,2.35675,2.3571,496000000.0
2007-09-27 01:35:00,2.3571,2.3575,2.3568,2.3575,443600000.0
2007-09-27 01:40:00,2.3575,2.3588,2.3571,2.358,438200000.0
2007-09-27 01:45:00,2.35772,2.3583,2.35712,2.3583,1137500000.0
2007-09-27 01:50:00,2.3582,2.3582,2.35759,2.35815,619400000.0
2007-09-27 01:55:00,2.35815,2.35815,2.3574,2.3577,322400000.0
2007-09-27 02:00:00,2.35756,2.3577,2.35698,2.3573,354800000.0
2007-09-27 02:05:00,2.357,2.3581,2.357,2.3579,448800000.0
2007-09-27 02:10:00,2.3579,2.3579,2.356,2.3564,1365899999.0
2007-09-27 02:15:00,2.3564,2.3568,2.3562,2.3568,366800000.0
2007-09-27 02:20:00,2.3567,2.35705,2.3566,2.3569,544200000.0
2007-09-27 02:25:00,2.3569,2.357,2.3563,2.3564,313600000.0
2007-09-27 02:30:00,2.3565,2.357,2.3565,2.357,277600000.0
2007-09-27 02:35:00,2.357,2.3574,2.3567,2.3573,267200000.0
2007-09-27 02:40:00,2.3573,2.3575,2.3568,2.3568,608800000.0
2007-09-27 02:45:00,2.3568,2.3574,2.3565,2.3569,479800000.0
2007-09-27 02:50:00,2.357,2.3578,2.3567,2.3577,703900000.0
2007-09-27 02:55:00,2.3577,2.35805,2.3566,2.3569,470700000.0
2007-09-27 03:00:00,2.3569,2.3569,2.3562,2.35675,291200000.0
2007-09-27 03:05:00,2.3568,2.3577,2.3565,2.3573,1386600001.0
2007-09-27 03:10:00,2.3573,2.3575,2.3567,2.35705,728500000.0
2007-09-27 03:15:00,2.3571,2.3572,2.3561,2.3565,1243600000.0
2007-09-27 03:20:00,2.3565,2.3566,2.3559,2.3563,1113300003.0
2007-09-27 03:25:00,2.35625,2.3567,2.3559,2.3561,776300001.0
2007-09-27 03:30:00,2.3561,2.3569,2.3561,2.35685,427900000.0
2007-09-27 03:35:00,2.3569,2.357,2.3567,2.3568,291900000.0
2007-09-27 03:40:00,2.3568,2.3571,2.3566,2.3566,379300000.0
2007-09-27 03:45:00,2.3566,2.3567,2.3563,2.3564,538800000.0
2007-09-27 03:50:00,2.3564,2.3565,2.3559,2.3562,543400000.0
2007-09-27 03:55:00,2.3562,2.3567,2.3554,2.3554,816100000.0
2007-09-27 04:00:00,2.3558,2.3564,2.3555,2.3564,804200000.0
2007-09-27 04:05:00,2.3564,2.3564,2.356,2.356,288400000.0
2007-09-27 04:10:00,2.356,2.3564,2.3559,2.3564,267700000.0
2007-09-27 04:15:00,2.3564,2.3565,2.356,2.3562,307600000.0
2007-09-27 04:20:00,2.3562,2.3565,2.3561,2.3562,260000000.0
2007-09-27 04:25:00,2.3562,2.35625,2.35605,2.3562,301000000.0
2007-09-27 04:30:00,2.3562,2.3562,2.3558,2.3559,319200000.0
2007-09-27 04:35:00,2.3559,2.3563,2.35585,2.3561,468800000.0
2007-09-27 04:40:00,2.35605,2.3561,2.35555,2.3559,450500000.0
2007-09-27 04:45:00,2.3559,2.3559,2.3554,2.3557,379400000.0
2007-09-27 04:50:00,2.3557,2.356,2.35555,2.3558,525300000.0
2007-09-27 04:55:00,2.35575,2.35685,2.35565,2.3563,803200000.0
2007-09-27 05:00:00,2.3563,2.3578,2.35585,2.3571,749600000.0
2007-09-27 05:05:00,2.357,2.3574,2.3563,2.3563,1613000002.0
2007-09-27 05:10:00,2.3563,2.3564,2.3551,2.3564,1354699999.0
2007-09-27 05:15:00,2.3563,2.3569,2.35605,2.35685,688700001.0
2007-09-27 05:20:00,2.3568,2.3574,2.3568,2.35735,701900001.0
2007-09-27 05:25:00,2.3573,2.3577,2.35725,2.3575,740600001.0
2007-09-27 05:30:00,2.35755,2.3582,2.3573,2.358,568000000.0
2007-09-27 05:35:00,2.35795,2.3581,2.3574,2.3578,425500000.0
2007-09-27 05:40:00,2.3578,2.358,2.3575,2.358,825000000.0
2007-09-27 05:45:00,2.358,2.3584,2.3575,2.358,812600000.0
2007-09-27 05:50:00,2.358,2.3585,2.35765,2.3579,1123000000.0
2007-09-27 05:55:00,2.3579,2.3586,2.3579,2.35795,479400000.0
2007-09-27 06:00:00,2.35795,2.3583,2.3577,2.3578,769200000.0
2007-09-27 06:05:00,2.3578,2.3582,2.35755,2.358,1321499999.0
2007-09-27 06:10:00,2.358,2.3586,2.3578,2.3581,1293400005.0
2007-09-27 06:15:00,2.3581,2.3584,2.3577,2.358,365700000.0
2007-09-27 06:20:00,2.358,2.358,2.3566,2.3571,1158700000.0
2007-09-27 06:25:00,2.3572,2.3579,2.35675,2.3577,990500000.0
2007-09-27 06:30:00,2.3577,2.358,2.3569,2.3571,897900000.0
2007-09-27 06:35:00,2.3571,2.3576,2.3568,2.3572,1329500001.0
2007-09-27 06:40:00,2.3574,2.3574,2.3568,2.3571,504100000.0
2007-09-27 06:45:00,2.3571,2.358,2.3569,2.3578,850700000.0
2007-09-27 06:50:00,2.3578,2.358,2.3574,2.3578,1048500000.0
2007-09-27 06:55:00,2.3578,2.358,2.357,2.3574,731400000.0
2007-09-27 07:00:00,2.3573,2.3582,2.3569,2.3579,798600000.0
2007-09-27 07:05:00,2.3579,2.3579,2.3574,2.35755,301900000.0
2007-09-27 07:10:00,2.3575,2.3576,2.3568,2.3573,362300000.0
2007-09-27 07:15:00,2.3573,2.3582,2.357,2.3578,1020200000.0
2007-09-27 07:20:00,2.35775,2.35835,2.3573,2.3578,616400000.0
2007-09-27 07:25:00,2.3578,2.358,2.3574,2.3578,654800000.0
2007-09-27 07:30:00,2.3578,2.3583,2.35765,2.3582,265600000.0
2007-09-27 07:35:00,2.3582,2.3586,2.3578,2.3585,562900000.0
2007-09-27 07:40:00,2.35845,2.3593,2.3583,2.3592,738000001.0
2007-09-27 07:45:00,2.3592,2.3598,2.3589,2.3592,1575000001.0
2007-09-27 07:50:00,2.35915,2.3602,2.3586,2.3601,1723800001.0
2007-09-27 07:55:00,2.36,2.3606,2.35985,2.3603,2179499999.0
2007-09-27 08:00:00,2.3603,2.3621,2.3601,2.3607,2814000001.0
2007-09-27 08:05:00,2.3608,2.3612,2.3599,2.3609,1807300000.0
2007-09-27 08:10:00,2.3609,2.3629,2.3606,2.3629,1572100000.0
2007-09-27 08:15:00,2.363,2.3637,2.3624,2.363,1924900001.0
2007-09-27 08:20:00,2.363,2.3662,2.3629,2.3659,4137399997.0
2007-09-27 08:25:00,2.3659,2.3662,2.36475,2.3652,3235399999.0
2007-09-27 08:30:00,2.3653,2.3655,2.3642,2.3643,2705899992.0
2007-09-27 08:35:00,2.3643,2.3648,2.3632,2.3644,3501199982.0
2007-09-27 08:40:00,2.3643,2.3663,2.3638,2.3658,6024100002.0
2007-09-27 08:45:00,2.3658,2.3675,2.3658,2.3665,7575300004.0
2007-09-27 08:50:00,2.36655,2.3668,2.36525,2.36625,5020500000.0
2007-09-27 08:55:00,2.3663,2.3671,2.3657,2.36615,4044400001.0
2007-09-27 09:00:00,2.36615,2.36735,2.36615,2.367,3147300015.0
2007-09-27 09:05:00,2.367,2.3677,2.3665,2.3667,3437200002.0
2007-09-27 09:10:00,2.3667,2.3677,2.3664,2.3672,2687000002.0
2007-09-27 09:15:00,2.3672,2.3681,2.3671,2.368,4496599991.0
2007-09-27 09:20:00,2.368,2.3685,2.367,2.3682,2762599999.0
2007-09-27 09:25:00,2.3682,2.3685,2.3671,2.36715,2968300005.0
2007-09-27 09:30:00,2.3672,2.36725,2.36615,2.3663,2677600006.0
2007-09-27 09:35:00,2.3663,2.36665,2.3655,2.3658,3447799997.0
2007-09-27 09:40:00,2.3658,2.3669,2.3658,2.3668,4001500003.0
2007-09-27 09:45:00,2.3668,2.3677,2.3665,2.3668,2018899999.0
2007-09-27 09:50:00,2.3669,2.3669,2.3657,2.3664,3935099995.0
2007-09-27 09:55:00,2.3664,2.3671,2.3656,2.3671,5004900001.0
2007-09-27 10:00:00,2.3672,2.368,2.36695,2.3678,4193299998.0
2007-09-27 10:05:00,2.36775,2.3686,2.3676,2.3684,3841399997.0
2007-09-27 10:10:00,2.3684,2.36865,2.3679,2.368,2477800011.0
2007-09-27 10:15:00,2.368,2.369,2.3677,2.36845,3962900007.0
2007-09-27 10:20:00,2.3685,2.3688,2.3674,2.36795,3089799992.0
2007-09-27 10:25:00,2.368,2.3691,2.3678,2.3683,2252899998.0
2007-09-27 10:30:00,2.3683,2.3686,2.3674,2.3675,2196999998.0
2007-09-27 10:35:00,2.3675,2.36815,2.36745,2.3681,1980700000.0
2007-09-27 10:40:00,2.3681,2.3685,2.3677,2.3678,2647600007.0
2007-09-27 10:45:00,2.3678,2.36795,2.3669,2.3673,4057400004.0
2007-09-27 10:50:00,2.36735,2.3674,2.3664,2.3669,1788600001.0
2007-09-27 10:55:00,2.3669,2.3676,2.3663,2.3676,4444999993.0
2007-09-27 11:00:00,2.3676,2.3676,2.3667,2.3674,3585499998.0
2007-09-27 11:05:00,2.3675,2.3681,2.3674,2.3678,2731699999.0
2007-09-27 11:10:00,2.3678,2.3684,2.3674,2.3682,2600900004.0
2007-09-27 11:15:00,2.3681,2.3691,2.3678,2.3686,2742399997.0
2007-09-27 11:20:00,2.3687,2.3698,2.3684,2.3698,3395900003.0
2007-09-27 11:25:00,2.3697,2.3699,2.369,2.3692,3654400001.0
2007-09-27 11:30:00,2.3692,2.3701,2.3692,2.3696,2719599996.0
2007-09-27 11:35:00,2.3696,2.3696,2.3689,2.3694,2851699991.0
2007-09-27 11:40:00,2.3694,2.3699,2.36835,2.3685,2485600007.0
2007-09-27 11:45:00,2.3685,2.3686,2.368,2.3685,2393100006.0
2007-09-27 11:50:00,2.3684,2.3688,2.3682,2.3682,1984700006.0
2007-09-27 11:55:00,2.3682,2.3684,2.3678,2.3679,1364400001.0
2007-09-27 12:00:00,2.3679,2.369,2.3679,2.3687,2633200010.0
2007-09-27 12:05:00,2.3687,2.36905,2.3683,2.3687,854800000.0
2007-09-27 12:10:00,2.3687,2.37,2.3687,2.3697,3373500008.0
2007-09-27 12:15:00,2.3698,2.37,2.3691,2.3698,2993800003.0
2007-09-27 12:20:00,2.3698,2.37015,2.36915,2.3695,1948700010.0
2007-09-27 12:25:00,2.3695,2.3703,2.3692,2.3697,3594299993.0
2007-09-27 12:30:00,2.3695,2.3706,2.3695,2.3704,3576199998.0
2007-09-27 12:35:00,2.3703,2.3707,2.37,2.3704,2833900002.0
2007-09-27 12:40:00,2.3703,2.3711,2.3701,2.3706,3094600002.0
2007-09-27 12:45:00,2.3707,2.3717,2.3706,2.37115,2236400001.0
2007-09-27 12:50:00,2.371,2.3717,2.371,2.3715,3884300015.0
2007-09-27 12:55:00,2.37145,2.372,2.3712,2.3716,2594000001.0
2007-09-27 13:00:00,2.3716,2.3724,2.3713,2.3715,2330500003.0
2007-09-27 13:05:00,2.3715,2.3718,2.3711,2.3712,3333099999.0
2007-09-27 13:10:00,2.3712,2.372,2.3706,2.3714,3803099998.0
2007-09-27 13:15:00,2.3714,2.3723,2.3712,2.3714,3929800003.0
2007-09-27 13:20:00,2.3714,2.3726,2.3712,2.37165,5624899989.0
2007-09-27 13:25:00,2.37165,2.37205,2.3711,2.37195,3608000002.0
2007-09-27 13:30:00,2.3719,2.3726,2.3717,2.37175,4839400012.0
2007-09-27 13:35:00,2.3717,2.37205,2.3711,2.37145,2766299998.0
2007-09-27 13:40:00,2.37145,2.37155,2.37095,2.3714,4226700007.0
2007-09-27 13:45:00,2.3714,2.372,2.37,2.37015,3788399999.0
2007-09-27 13:50:00,2.3702,2.37045,2.3697,2.3698,5616400005.0
2007-09-27 13:55:00,2.3698,2.3709,2.3698,2.3706,4866000002.0
2007-09-27 14:00:00,2.37065,2.3714,2.3706,2.3708,3515499998.0
2007-09-27 14:05:00,2.3708,2.3708,2.3702,2.37055,1965200000.0
2007-09-27 14:10:00,2.37055,2.37085,2.3701,2.37055,5442699991.0
2007-09-27 14:15:00,2.37055,2.3707,2.3687,2.3689,4618300006.0
2007-09-27 14:20:00,2.3689,2.3695,2.36825,2.3684,4967500001.0
2007-09-27 14:25:00,2.36845,2.36895,2.3677,2.3681,3702500002.0
2007-09-27 14:30:00,2.368,2.36975,2.3676,2.369,6644949305.0
2007-09-27 14:35:00,2.369,2.37,2.3688,2.3698,4155899999.0
2007-09-27 14:40:00,2.3698,2.3705,2.36955,2.3703,4960300005.0
2007-09-27 14:45:00,2.3703,2.3712,2.3699,2.37065,4944299987.0
2007-09-27 14:50:00,2.3708,2.3713,2.3693,2.36935,2927100000.0
2007-09-27 14:55:00,2.3694,2.3698,2.3691,2.3693,3162200002.0
2007-09-27 15:00:00,2.3693,2.3699,2.3687,2.3687,5364700009.0
2007-09-27 15:05:00,2.3687,2.3691,2.3683,2.3688,5568300002.0
2007-09-27 15:10:00,2.3688,2.3701,2.3686,2.3696,6656499999.0
2007-09-27 15:15:00,2.3696,2.371,2.3696,2.3706,6556599993.0
2007-09-27 15:20:00,2.3706,2.3711,2.3702,2.3709,3332400002.0
2007-09-27 15:25:00,2.3709,2.3713,2.3706,2.3711,3056199998.0
2007-09-27 15:30:00,2.3709,2.371,2.36995,2.3703,4965200017.0
2007-09-27 15:35:00,2.3703,2.3717,2.3703,2.3712,3768000000.0
2007-09-27 15:40:00,2.3712,2.3719,2.3711,2.3715,2381700000.0
2007-09-27 15:45:00,2.3715,2.3721,2.3711,2.3719,3893300002.0
2007-09-27 15:50:00,2.3719,2.3721,2.3713,2.3716,4383499999.0
2007-09-27 15:55:00,2.3716,2.373,2.3712,2.3723,5383900008.0
2007-09-27 16:00:00,2.3726,2.3726,2.3705,2.3715,6860549321.0
2007-09-27 16:05:00,2.3715,2.3721,2.3703,2.3709,7968700011.0
2007-09-27 16:10:00,2.3709,2.3713,2.3706,2.37075,3913000013.0
2007-09-27 16:15:00,2.37075,2.3708,2.3696,2.3707,5445400012.0
2007-09-27 16:20:00,2.3707,2.3716,2.37,2.3714,5453700011.0
2007-09-27 16:25:00,2.3716,2.3718,2.3703,2.3704,7036300002.0
2007-09-27 16:30:00,2.3703,2.3714,2.3695,2.37,6381700001.0
2007-09-27 16:35:00,2.37,2.3706,2.3698,2.3704,5947500016.0
2007-09-27 16:40:00,2.3705,2.3715,2.3704,2.3712,2671400000.0
2007-09-27 16:45:00,2.3712,2.3722,2.371,2.3712,6366899964.0
2007-09-27 16:50:00,2.3711,2.3731,2.3711,2.37225,7620899984.0
2007-09-27 16:55:00,2.37225,2.3735,2.372,2.3735,5814200007.0
2007-09-27 17:00:00,2.3735,2.3738,2.3724,2.3725,6231400000.0
2007-09-27 17:05:00,2.3724,2.3727,2.3718,2.372,3514499995.0
2007-09-27 17:10:00,2.372,2.3733,2.3716,2.3731,3198400002.0
2007-09-27 17:15:00,2.3731,2.3741,2.3731,2.3736,5264599991.0
2007-09-27 17:20:00,2.3736,2.375,2.3736,2.3743,3543500000.0
2007-09-27 17:25:00,2.3743,2.37435,2.3738,2.3743,3091900005.0
2007-09-27 17:30:00,2.3743,2.37435,2.3732,2.3733,2167500006.0
2007-09-27 17:35:00,2.3734,2.3737,2.3723,2.3731,373600000.0
2007-09-27 17:40:00,2.3731,2.374,2.3728,2.37395,1015225005.0
2007-09-27 17:45:00,2.37395,2.3753,2.3739,2.3753,2248000000.0
2007-09-27 17:50:00,2.3753,2.3755,2.3741,2.3744,2835474995.0
2007-09-27 17:55:00,2.3744,2.3749,2.374,2.3744,6147499988.0
2007-09-27 18:00:00,2.3744,2.3744,2.3733,2.3736,4256700005.0
2007-09-27 18:05:00,2.3735,2.3739,2.3725,2.3729,4892149415.0
2007-09-27 18:10:00,2.3729,2.3739,2.3725,2.3738,2614099996.0
2007-09-27 18:15:00,2.3738,2.3738,2.3732,2.3735,2329800006.0
2007-09-27 18:20:00,2.3735,2.37435,2.3731,2.3739,1901900000.0
2007-09-27 18:25:00,2.3739,2.3744,2.3734,2.37415,1818999999.0
2007-09-27 18:30:00,2.3741,2.3742,2.3735,2.37365,1068799998.0
2007-09-27 18:35:00,2.37365,2.3738,2.3731,2.3738,1392900000.0
2007-09-27 18:40:00,2.3738,2.3746,2.3738,2.3744,2124500014.0
2007-09-27 18:45:00,2.3744,2.3745,2.3739,2.37425,1205400001.0
2007-09-27 18:50:00,2.3742,2.3744,2.3734,2.3734,1740700008.0
2007-09-27 18:55:00,2.3734,2.3743,2.3732,2.3741,2763700014.0
2007-09-27 19:00:00,2.3741,2.3741,2.3736,2.3738,3886000016.0
2007-09-27 19:05:00,2.3738,2.3747,2.3736,2.3744,2927800001.0
2007-09-27 19:10:00,2.3744,2.3745,2.3739,2.3739,1674899999.0
2007-09-27 19:15:00,2.3738,2.374,2.3736,2.3739,886400000.0
2007-09-27 19:20:00,2.3739,2.37395,2.3736,2.37375,1991199999.0
2007-09-27 19:25:00,2.3738,2.374,2.3718,2.3719,1820699992.0
2007-09-27 19:30:00,2.3719,2.3737,2.3719,2.3737,4010800008.0
2007-09-27 19:35:00,2.3737,2.3744,2.3731,2.3741,1858699999.0
2007-09-27 19:40:00,2.3741,2.3747,2.3736,2.37445,1124000002.0
2007-09-27 19:45:00,2.3744,2.3747,2.3739,2.3745,1901400002.0
2007-09-27 19:50:00,2.3745,2.3746,2.3739,2.3742,1921100000.0
2007-09-27 19:55:00,2.37425,2.3747,2.3741,2.37465,1062100001.0
2007-09-27 20:00:00,2.3746,2.3753,2.3744,2.37475,1214100001.0
2007-09-27 20:05:00,2.37475,2.3756,2.3746,2.37525,1390949355.0
2007-09-27 20:10:00,2.37525,2.3762,2.3751,2.37565,1275600000.0
2007-09-27 20:15:00,2.37565,2.3758,2.3752,2.3755,1655100005.0
2007-09-27 20:20:00,2.3755,2.3755,2.37505,2.3753,747900000.0
2007-09-27 20:25:00,2.37525,2.3756,2.3749,2.375,582500000.0
2007-09-27 20:30:00,2.375,2.3757,2.375,2.37555,407500000.0
2007-09-27 20:35:00,2.37555,2.376,2.3755,2.3757,371599999.0
2007-09-27 20:40:00,2.3757,2.3758,2.3749,2.3749,790500000.0
2007-09-27 20:45:00,2.3749,2.3759,2.3745,2.3753,1865400005.0
2007-09-27 20:50:00,2.3753,2.37615,2.3751,2.37615,1290800004.0
2007-09-27 20:55:00,2.37615,2.3762,2.3753,2.3758,1880900002.0
2007-09-27 21:00:00,2.376,2.3769,2.37575,2.3768,2439399998.0
2007-09-27 21:05:00,2.3768,2.3769,2.37625,2.37635,1166000000.0
2007-09-27 21:10:00,2.37635,2.3768,2.3763,2.3768,934400000.0
2007-09-27 21:15:00,2.3768,2.3769,2.3767,2.3767,903200003.0
2007-09-27 21:20:00,2.3767,2.3773,2.3766,2.37705,1994300001.0
2007-09-27 21:25:00,2.377,2.37715,2.3758,2.3761,3125400008.0
2007-09-27 21:30:00,2.3762,2.37635,2.3757,2.3762,1267100004.0
2007-09-27 21:35:00,2.3762,2.37675,2.37575,2.37635,395000000.0
2007-09-27 21:40:00,2.3764,2.37645,2.37595,2.3761,372200000.0
2007-09-27 21:45:00,2.3761,2.3761,2.3755,2.3759,954899999.0
2007-09-27 21:50:00,2.3759,2.3761,2.37555,2.37585,709699998.0
2007-09-27 21:55:00,2.37585,2.3766,2.3758,2.3766,615300001.0
2007-09-27 22:00:00,2.3766,2.3766,2.3759,2.3764,592200000.0
2007-09-27 22:05:00,2.3764,2.37685,2.376,2.3768,420500000.0
2007-09-27 22:10:00,2.3768,2.3772,2.3766,2.3772,550400000.0
2007-09-27 22:15:00,2.3772,2.3774,2.3767,2.3769,753669083.0
2007-09-27 22:20:00,2.3769,2.3773,2.3767,2.3768,649500000.0
2007-09-27 22:25:00,2.3767,2.37825,2.3767,2.37805,655300000.0
2007-09-27 22:30:00,2.3781,2.3785,2.3776,2.3783,745500000.0
2007-09-27 22:35:00,2.3784,2.3786,2.3774,2.378,948000001.0
2007-09-27 22:40:00,2.378,2.3784,2.378,2.3782,315300000.0
2007-09-27 22:45:00,2.3782,2.37855,2.3782,2.37845,310300000.0
2007-09-27 22:50:00,2.3784,2.37875,2.3784,2.3787,311200000.0
2007-09-27 22:55:00,2.3786,2.3797,2.3781,2.3795,662900000.0
2007-09-27 23:00:00,2.3794,2.3797,2.3781,2.3782,376800000.0
2007-09-27 23:05:00,2.3783,2.3787,2.3781,2.3783,237300000.0
2007-09-27 23:10:00,2.3785,2.3807,2.3782,2.3801,693700000.0
2007-09-27 23:15:00,2.38,2.3814,2.3794,2.3795,1002700000.0
2007-09-27 23:20:00,2.3794,2.3802,2.3791,2.3797,396100000.0
2007-09-27 23:25:00,2.3797,2.3798,2.3784,2.3791,851000000.0
2007-09-27 23:30:00,2.3791,2.3794,2.3785,2.3793,269900000.0
2007-09-27 23:35:00,2.3793,2.3795,2.3788,2.3789,292300000.0
2007-09-27 23:40:00,2.3789,2.379,2.37835,2.3784,557400000.0
2007-09-27 23:45:00,2.3784,2.3795,2.3782,2.3787,678600000.0
2007-09-27 23:50:00,2.3787,2.3787,2.3782,2.3786,257800000.0
2007-09-27 23:55:00,2.37791,2.379,2.37774,2.3789,357600000.0
2007-09-28 00:00:00,2.37865,2.3789,2.3785,2.3787,145600000.0
2007-09-28 00:05:00,2.3786,2.379,2.3784,2.3785,212000000.0
2007-09-28 00:10:00,2.3785,2.3785,2.3779,2.3781,316000000.0
2007-09-28 00:15:00,2.3784,2.3792,2.3782,2.3787,483200000.0
2007-09-28 00:20:00,2.3786,2.3789,2.3785,2.3788,87000000.0
2007-09-28 00:25:00,2.3788,2.3788,2.3775,2.3779,527800000.0
2007-09-28 00:30:00,2.3779,2.3779,2.3773,2.3775,489700000.0
2007-09-28 00:35:00,2.3775,2.3781,2.3773,2.378,331400000.0
2007-09-28 00:40:00,2.3779,2.378,2.3779,2.3779,108000000.0
2007-09-28 00:45:00,2.3779,2.3779,2.377,2.3771,529000000.0
2007-09-28 00:50:00,2.3771,2.3773,2.3768,2.3768,768500000.0
2007-09-28 00:55:00,2.3767,2.3768,2.3758,2.3764,506400000.0
2007-09-28 01:00:00,2.3764,2.3767,2.3761,2.3765,1024900000.0
2007-09-28 01:05:00,2.3765,2.3765,2.3765,2.3765,140000000.0
2007-09-28 01:10:00,2.3765,2.3769,2.3761,2.3764,1071199999.0
2007-09-28 01:15:00,2.3763,2.3769,2.37605,2.3765,1362899994.0
2007-09-28 01:20:00,2.3766,2.37675,2.3764,2.3764,268000000.0
2007-09-28 01:25:00,2.3764,2.37675,2.3761,2.3762,853100001.0
2007-09-28 01:30:00,2.3762,2.3768,2.3762,2.3765,385700000.0
2007-09-28 01:35:00,2.3765,2.3766,2.3765,2.3765,141600000.0
2007-09-28 01:40:00,2.37649,2.377,2.37628,2.377,351200000.0
2007-09-28 01:45:00,2.377,2.3771,2.37623,2.3767,466300000.0
2007-09-28 01:50:00,2.3768,2.3771,2.3766,2.3767,514500000.0
2007-09-28 01:55:00,2.3767,2.3771,2.3766,2.3768,475200000.0
2007-09-28 02:00:00,2.3769,2.3774,2.3769,2.3772,650000000.0
2007-09-28 02:05:00,2.37635,2.3775,2.37635,2.3774,380700000.0
2007-09-28 02:10:00,2.3774,2.3784,2.3773,2.3782,654800000.0
2007-09-28 02:15:00,2.3783,2.3785,2.3781,2.37835,268100000.0
2007-09-28 02:20:00,2.3784,2.3792,2.3783,2.37845,1181700001.0
2007-09-28 02:25:00,2.37845,2.37845,2.3775,2.3779,1181400000.0
2007-09-28 02:30:00,2.3779,2.3783,2.3778,2.3782,718800000.0
2007-09-28 02:35:00,2.3782,2.3782,2.3772,2.3774,724900000.0
2007-09-28 02:40:00,2.3774,2.3775,2.37715,2.3772,597600000.0
2007-09-28 02:45:00,2.3772,2.3776,2.377,2.3771,331700000.0
2007-09-28 02:50:00,2.3771,2.3784,2.3768,2.3782,570000000.0
2007-09-28 02:55:00,2.3781,2.3785,2.3774,2.3778,1185600000.0
2007-09-28 03:00:00,2.3778,2.3785,2.3768,2.3769,2809600001.0
2007-09-28 03:05:00,2.3769,2.3775,2.3755,2.376,883600000.0
2007-09-28 03:10:00,2.3759,2.376,2.375,2.3754,1150100000.0
2007-09-28 03:15:00,2.37535,2.3754,2.3744,2.37475,986800001.0
2007-09-28 03:20:00,2.37475,2.37505,2.3733,2.3736,1894699998.0
2007-09-28 03:25:00,2.3739,2.3744,2.3716,2.3719,3111800002.0
2007-09-28 03:30:00,2.3719,2.37395,2.37175,2.3729,1652900000.0
2007-09-28 03:35:00,2.3729,2.3734,2.3723,2.3726,1496400000.0
2007-09-28 03:40:00,2.3726,2.3726,2.3704,2.3704,787600000.0
2007-09-28 03:45:00,2.3705,2.3707,2.3689,2.3695,1567600001.0
2007-09-28 03:50:00,2.3695,2.3698,2.3688,2.3695,1549100000.0
2007-09-28 03:55:00,2.3695,2.37065,2.3695,2.37045,1654299999.0
2007-09-28 04:00:00,2.3705,2.3711,2.3698,2.3704,688700000.0
2007-09-28 04:05:00,2.3704,2.3714,2.36995,2.37055,1657100000.0
2007-09-28 04:10:00,2.3705,2.372,2.3705,2.371,1173700002.0
2007-09-28 04:15:00,2.371,2.371,2.3701,2.3705,566300000.0
2007-09-28 04:20:00,2.37045,2.37095,2.36942,2.3709,460900000.0
2007-09-28 04:25:00,2.3709,2.3715,2.3701,2.3713,1261400001.0
2007-09-28 04:30:00,2.3713,2.3715,2.3706,2.3713,1354100003.0
2007-09-28 04:35:00,2.3713,2.3719,2.3709,2.37145,556000000.0
2007-09-28 04:40:00,2.3714,2.3724,2.3714,2.372,319800000.0
2007-09-28 04:45:00,2.372,2.3723,2.3718,2.3721,222500000.0
2007-09-28 04:50:00,2.37205,2.3722,2.3712,2.3714,564400000.0
2007-09-28 04:55:00,2.3715,2.3718,2.3711,2.3713,744900000.0
2007-09-28 05:00:00,2.3714,2.3721,2.371,2.37105,439200000.0
2007-09-28 05:05:00,2.371,2.37105,2.37,2.3701,541599998.0
2007-09-28 05:10:00,2.37015,2.3703,2.3692,2.3697,640199997.0
2007-09-28 05:15:00,2.3697,2.3699,2.3694,2.3699,655100002.0
2007-09-28 05:20:00,2.3699,2.3702,2.3696,2.3701,308300000.0
2007-09-28 05:25:00,2.37,2.37045,2.3697,2.3697,450300001.0
2007-09-28 05:30:00,2.3697,2.37035,2.3697,2.37005,449800000.0
2007-09-28 05:35:00,2.3701,2.3708,2.3695,2.3703,417900000.0
2007-09-28 05:40:00,2.3703,2.3704,2.3699,2.37,593500000.0
2007-09-28 05:45:00,2.37005,2.3705,2.3692,2.3693,1201000000.0
2007-09-28 05:50:00,2.3694,2.3703,2.36925,2.3701,463499999.0
2007-09-28 05:55:00,2.3701,2.3701,2.3694,2.3697,298600000.0
2007-09-28 06:00:00,2.3697,2.3698,2.36955,2.3698,91400000.0
2007-09-28 06:05:00,2.3698,2.37,2.36911,2.3698,420600000.0
2007-09-28 06:10:00,2.3698,2.3706,2.36962,2.3706,795900010.0
2007-09-28 06:15:00,2.3706,2.3707,2.3702,2.3706,240400000.0
2007-09-28 06:20:00,2.3706,2.3706,2.3703,2.3703,81600000.0
2007-09-28 06:25:00,2.3703,2.3706,2.3687,2.3691,1299300000.0
2007-09-28 06:30:00,2.3691,2.36935,2.3684,2.3684,1152599999.0
2007-09-28 06:35:00,2.3684,2.3688,2.3679,2.3683,828600001.0
2007-09-28 06:40:00,2.3683,2.3688,2.3682,2.3686,697799999.0
2007-09-28 06:45:00,2.3687,2.3687,2.368,2.3687,465500000.0
2007-09-28 06:50:00,2.3687,2.36935,2.36815,2.369,852400000.0
2007-09-28 06:55:00,2.36895,2.37025,2.3686,2.3698,1294800000.0
2007-09-28 07:00:00,2.3698,2.3704,2.3697,2.36985,327100000.0
2007-09-28 07:05:00,2.36985,2.3699,2.3695,2.3698,358600000.0
2007-09-28 07:10:00,2.3698,2.3698,2.3694,2.3695,153500000.0
2007-09-28 07:15:00,2.3695,2.3695,2.36855,2.36855,717300000.0
2007-09-28 07:20:00,2.3686,2.3695,2.3686,2.3691,584100000.0
2007-09-28 07:25:00,2.3691,2.36945,2.369,2.369,502700000.0
2007-09-28 07:30:00,2.3689,2.37,2.3689,2.3694,416800000.0
2007-09-28 07:35:00,2.3694,2.3698,2.3691,2.3693,836600000.0
2007-09-28 07:40:00,2.3693,2.3697,2.3689,2.3693,574900000.0
2007-09-28 07:45:00,2.3693,2.3693,2.3668,2.367,1989599992.0
2007-09-28 07:50:00,2.367,2.3682,2.3666,2.3681,2691799998.0
2007-09-28 07:55:00,2.3681,2.3688,2.3674,2.3682,2034900001.0
2007-09-28 08:00:00,2.3682,2.3683,2.3676,2.3676,1343375002.0
2007-09-28 08:05:00,2.3676,2.3679,2.3673,2.3674,1037900002.0
2007-09-28 08:10:00,2.3674,2.3675,2.3667,2.367,1328299999.0
2007-09-28 08:15:00,2.367,2.3679,2.36605,2.36675,1958499999.0
2007-09-28 08:20:00,2.36675,2.3668,2.3657,2.3658,2406200000.0
2007-09-28 08:25:00,2.3658,2.3673,2.3658,2.367,3277499999.0
2007-09-28 08:30:00,2.367,2.3682,2.3664,2.3669,3769500003.0
2007-09-28 08:35:00,2.367,2.3673,2.3658,2.3666,3808400000.0
2007-09-28 08:40:00,2.3666,2.3683,2.3666,2.3682,3002899998.0
2007-09-28 08:45:00,2.36825,2.3686,2.3675,2.3682,5163499997.0
2007-09-28 08:50:00,2.36815,2.3688,2.368,2.3688,3180900004.0
2007-09-28 08:55:00,2.36875,2.369,2.3681,2.3683,2396399997.0
2007-09-28 09:00:00,2.3683,2.3689,2.368,2.3687,4005899998.0
2007-09-28 09:05:00,2.3686,2.3693,2.3684,2.36915,2796899990.0
2007-09-28 09:10:00,2.36915,2.3693,2.3686,2.3693,2756299998.0
2007-09-28 09:15:00,2.3693,2.36945,2.3686,2.3691,4490699981.0
2007-09-28 09:20:00,2.3691,2.3696,2.3684,2.369,6070700001.0
2007-09-28 09:25:00,2.3689,2.3698,2.3678,2.3686,5787899993.0
2007-09-28 09:30:00,2.3686,2.3693,2.3686,2.3689,5802799999.0
2007-09-28 09:35:00,2.3687,2.3694,2.36825,2.3694,6027499993.0
2007-09-28 09:40:00,2.3694,2.3697,2.369,2.3696,4587199993.0
2007-09-28 09:45:00,2.3696,2.3698,2.3687,2.3694,4874999995.0
2007-09-28 09:50:00,2.3694,2.3699,2.3689,2.3696,3500399999.0
2007-09-28 09:55:00,2.3696,2.3701,2.3688,2.3699,4393800002.0
2007-09-28 10:00:00,2.3699,2.37085,2.3698,2.3708,5614500002.0
2007-09-28 10:05:00,2.3708,2.3714,2.37,2.3701,4756799997.0
2007-09-28 10:10:00,2.3701,2.3703,2.3699,2.37,2804599996.0
2007-09-28 10:15:00,2.3699,2.3705,2.3697,2.3705,3934399995.0
2007-09-28 10:20:00,2.3705,2.3727,2.3702,2.3722,7969600009.0
2007-09-28 10:25:00,2.3723,2.3754,2.3722,2.3749,6974300034.0
2007-09-28 10:30:00,2.3749,2.3751,2.3736,2.374,5443700006.0
2007-09-28 10:35:00,2.374,2.3741,2.3732,2.3738,5155899998.0
2007-09-28 10:40:00,2.3738,2.3741,2.3722,2.3726,4527499999.0
2007-09-28 10:45:00,2.3726,2.3745,2.3725,2.374,5006800002.0
2007-09-28 10:50:00,2.374,2.3751,2.3738,2.3743,5619400008.0
2007-09-28 10:55:00,2.3743,2.3747,2.3741,2.3744,5168100002.0
2007-09-28 11:00:00,2.3744,2.3745,2.3719,2.3722,5636099991.0
2007-09-28 11:05:00,2.3721,2.3727,2.3715,2.3724,6405600005.0
2007-09-28 11:10:00,2.3724,2.3726,2.37145,2.3715,3215899998.0
2007-09-28 11:15:00,2.37155,2.3719,2.3709,2.3711,3416799997.0
2007-09-28 11:20:00,2.3711,2.3715,2.37085,2.371,2999899998.0
2007-09-28 11:25:00,2.371,2.3724,2.3707,2.3721,5257500002.0
2007-09-28 11:30:00,2.3721,2.37385,2.3719,2.37305,5462099990.0
2007-09-28 11:35:00,2.3729,2.3738,2.3727,2.3727,4460100000.0
2007-09-28 11:40:00,2.3727,2.3738,2.3726,2.3732,3357500000.0
2007-09-28 11:45:00,2.3732,2.3735,2.3725,2.3728,4087199998.0
2007-09-28 11:50:00,2.3729,2.3737,2.3727,2.3729,3631499999.0
2007-09-28 11:55:00,2.3728,2.3748,2.37255,2.3744,5097600002.0
2007-09-28 12:00:00,2.3744,2.3754,2.3741,2.3741,4546299998.0
2007-09-28 12:05:00,2.3741,2.3759,2.3738,2.3748,4602299995.0
2007-09-28 12:10:00,2.3748,2.3755,2.3746,2.3754,4328299996.0
2007-09-28 12:15:00,2.3754,2.37555,2.3741,2.3742,4769299996.0
2007-09-28 12:20:00,2.3742,2.3759,2.3741,2.3756,4967999998.0
2007-09-28 12:25:00,2.3756,2.3765,2.3754,2.3758,6004800005.0
2007-09-28 12:30:00,2.3758,2.3766,2.3755,2.3759,3868599992.0
2007-09-28 12:35:00,2.3759,2.3759,2.3745,2.375,6248700007.0
2007-09-28 12:40:00,2.375,2.3753,2.3744,2.37445,5440400003.0
2007-09-28 12:45:00,2.37445,2.3756,2.37395,2.3751,4782400011.0
2007-09-28 12:50:00,2.37505,2.3761,2.3748,2.376,5381400001.0
2007-09-28 12:55:00,2.376,2.3765,2.3754,2.37645,4029799982.0
2007-09-28 13:00:00,2.37645,2.3773,2.37585,2.3771,5124099980.0
2007-09-28 13:05:00,2.3771,2.3775,2.3764,2.3771,4642599993.0
2007-09-28 13:10:00,2.3771,2.3772,2.3765,2.37665,2722099995.0
2007-09-28 13:15:00,2.37665,2.3769,2.3764,2.3767,1710000002.0
2007-09-28 13:20:00,2.3767,2.3775,2.3766,2.3772,4589800001.0
2007-09-28 13:25:00,2.3772,2.3784,2.3769,2.3769,5786599994.0
2007-09-28 13:30:00,2.3769,2.3771,2.37605,2.37625,3443099998.0
2007-09-28 13:35:00,2.37625,2.3766,2.3758,2.3761,4912299991.0
2007-09-28 13:40:00,2.376,2.37615,2.3751,2.3753,3268800005.0
2007-09-28 13:45:00,2.3753,2.3753,2.374,2.3744,3159500014.0
2007-09-28 13:50:00,2.3744,2.3756,2.3742,2.3746,4570100011.0
2007-09-28 13:55:00,2.3746,2.3771,2.3744,2.3771,3810900002.0
2007-09-28 14:00:00,2.3771,2.3799,2.3768,2.379,5086099996.0
2007-09-28 14:05:00,2.379,2.381,2.3789,2.3808,4487899998.0
2007-09-28 14:10:00,2.3808,2.3826,2.3808,2.3822,5313000002.0
2007-09-28 14:15:00,2.3822,2.38225,2.3806,2.3808,5544600012.0
2007-09-28 14:20:00,2.3808,2.3812,2.3801,2.3803,4714400008.0
2007-09-28 14:25:00,2.3803,2.3805,2.3793,2.3794,3351400003.0
2007-09-28 14:30:00,2.3795,2.38145,2.3793,2.3808,7336399986.0
2007-09-28 14:35:00,2.3808,2.3815,2.3803,2.38135,4038600000.0
2007-09-28 14:40:00,2.3815,2.3833,2.3813,2.3827,4682600004.0
2007-09-28 14:45:00,2.3827,2.384,2.3825,2.38295,8961200006.0
2007-09-28 14:50:00,2.38295,2.3832,2.3811,2.3812,8073399992.0
2007-09-28 14:55:00,2.3812,2.3822,2.3811,2.3819,7183599992.0
2007-09-28 15:00:00,2.3819,2.38225,2.3804,2.3806,6108999986.0
2007-09-28 15:05:00,2.3805,2.381,2.3801,2.3803,6188449113.0
2007-09-28 15:10:00,2.3802,2.3804,2.3797,2.3797,6822900018.0
2007-09-28 15:15:00,2.3797,2.3803,2.3794,2.3803,5681200002.0
2007-09-28 15:20:00,2.3803,2.38055,2.3799,2.3801,3747000003.0
2007-09-28 15:25:00,2.3801,2.3804,2.3795,2.3795,2989999993.0
2007-09-28 15:30:00,2.37945,2.3806,2.3792,2.38,3959399994.0
2007-09-28 15:35:00,2.38,2.3802,2.3795,2.3801,3878600002.0
2007-09-28 15:40:00,2.3801,2.38045,2.3795,2.3802,4682300007.0
2007-09-28 15:45:00,2.38025,2.3807,2.3797,2.38,4500000007.0
2007-09-28 15:50:00,2.3801,2.3803,2.3797,2.3799,4071300006.0
2007-09-28 15:55:00,2.3798,2.3806,2.3789,2.3798,5810200000.0
2007-09-28 16:00:00,2.3798,2.3805,2.379,2.3792,6588099990.0
2007-09-28 16:05:00,2.3791,2.3793,2.3772,2.3779,7564599982.0
2007-09-28 16:10:00,2.3779,2.3782,2.37735,2.3776,3555899998.0
2007-09-28 16:15:00,2.3776,2.3777,2.3765,2.3766,7337899999.0
2007-09-28 16:20:00,2.3766,2.3766,2.3757,2.3758,5901000012.0
2007-09-28 16:25:00,2.3759,2.3764,2.3755,2.3761,5634699998.0
2007-09-28 16:30:00,2.3761,2.3766,2.37375,2.37375,6138800002.0
2007-09-28 16:35:00,2.3737,2.3746,2.3711,2.3746,6481949141.0
2007-09-28 16:40:00,2.37455,2.37665,2.3745,2.3765,7497799991.0
2007-09-28 16:45:00,2.3765,2.37685,2.3752,2.37585,5157799999.0
2007-09-28 16:50:00,2.3758,2.3776,2.3758,2.3768,6586999988.0
2007-09-28 16:55:00,2.3769,2.38,2.3768,2.3798,8917699990.0
2007-09-28 17:00:00,2.3798,2.3804,2.3784,2.3794,6639999992.0
2007-09-28 17:05:00,2.3792,2.3813,2.3792,2.3799,5650499994.0
2007-09-28 17:10:00,2.3799,2.3806,2.3794,2.37975,5712100003.0
2007-09-28 17:15:00,2.37975,2.38,2.3792,2.3797,5401699998.0
2007-09-28 17:20:00,2.3797,2.3811,2.3794,2.3806,6056299996.0
2007-09-28 17:25:00,2.3806,2.3811,2.3799,2.38,5174400011.0
2007-09-28 17:30:00,2.38,2.3804,2.3795,2.37995,4383299993.0
2007-09-28 17:35:00,2.38,2.3802,2.3788,2.37895,3728799993.0
2007-09-28 17:40:00,2.37895,2.3793,2.3784,2.37925,3706199999.0
2007-09-28 17:45:00,2.3792,2.3801,2.379,2.3793,4292299999.0
2007-09-28 17:50:00,2.3792,2.3803,2.3792,2.3801,3480500003.0
2007-09-28 17:55:00,2.38015,2.38045,2.3792,2.3796,6382400002.0
2007-09-28 18:00:00,2.3796,2.3798,2.3786,2.3795,3100299996.0
2007-09-28 18:05:00,2.3796,2.38065,2.379,2.38,2966800003.0
2007-09-28 18:10:00,2.38,2.38165,2.3797,2.38145,2891499995.0
2007-09-28 18:15:00,2.3817,2.3822,2.3803,2.381,2473999998.0
2007-09-28 18:20:00,2.381,2.3812,2.38,2.38035,2056799995.0
2007-09-28 18:25:00,2.3803,2.3807,2.3798,2.38055,2112899999.0
2007-09-28 18:30:00,2.3805,2.3811,2.3805,2.38105,1551099997.0
2007-09-28 18:35:00,2.38105,2.38125,2.3802,2.3805,1723399994.0
2007-09-28 18:40:00,2.3805,2.3809,2.3802,2.3809,2005599990.0
2007-09-28 18:45:00,2.3809,2.3811,2.38035,2.3808,1681700000.0
2007-09-28 18:50:00,2.3808,2.3809,2.3802,2.3806,899600000.0
2007-09-28 18:55:00,2.3806,2.38075,2.3794,2.37975,2072599994.0
2007-09-28 19:00:00,2.3798,2.3807,2.3797,2.3805,1336799999.0
2007-09-28 19:05:00,2.3805,2.381,2.3804,2.3807,718300000.0
2007-09-28 19:10:00,2.3808,2.3809,2.3804,2.3805,890800000.0
2007-09-28 19:15:00,2.3805,2.3806,2.3791,2.3791,2220899999.0
2007-09-28 19:20:00,2.3792,2.3812,2.379,2.3807,3125900003.0
2007-09-28 19:25:00,2.3807,2.381,2.38015,2.3806,2122500003.0
2007-09-28 19:30:00,2.38055,2.38115,2.38035,2.3806,1557300000.0
2007-09-28 19:35:00,2.3807,2.381,2.3803,2.3807,1501800003.0
2007-09-28 19:40:00,2.3808,2.3808,2.3791,2.38,3831600002.0
2007-09-28 19:45:00,2.38,2.38,2.3787,2.3787,2983800003.0
2007-09-28 19:50:00,2.3788,2.3794,2.3785,2.3791,2894100002.0
2007-09-28 19:55:00,2.3791,2.3802,2.3788,2.37945,2021800002.0
2007-09-28 20:00:00,2.3794,2.38035,2.37915,2.3801,2979599998.0
2007-09-28 20:05:00,2.3801,2.3802,2.3794,2.37975,1609500001.0
2007-09-28 20:10:00,2.3798,2.3804,2.3789,2.3791,2236300002.0
2007-09-28 20:15:00,2.3791,2.3791,2.37785,2.379,3529199995.0
2007-09-28 20:20:00,2.379,2.3805,2.3788,2.3798,2854699999.0
2007-09-28 20:25:00,2.3798,2.3801,2.3788,2.3788,2949299999.0
2007-09-28 20:30:00,2.3789,2.3793,2.3783,2.3789,3850900001.0
2007-09-28 20:35:00,2.379,2.37945,2.3782,2.37915,1766300000.0
2007-09-28 20:40:00,2.37915,2.3801,2.37885,2.3797,1669400000.0
2007-09-28 20:45:00,2.3797,2.3799,2.3785,2.37975,2533300001.0
2007-09-28 20:50:00,2.3798,2.37985,2.3788,2.3791,2321599998.0
2007-09-28 20:55:00,2.3791,2.3798,2.3786,2.37955,3145200000.0
2007-09-28 21:00:00,2.37955,2.3799,2.3788,2.3793,2492500001.0
2007-09-28 21:05:00,2.3793,2.3799,2.3789,2.3794,1435300000.0
2007-09-28 21:10:00,2.3794,2.37995,2.3791,2.37945,1295600000.0
2007-09-28 21:15:00,2.3794,2.3799,2.37935,2.37975,638400000.0
2007-09-28 21:20:00,2.37975,2.38015,2.3796,2.38015,264800000.0
2007-09-28 21:25:00,2.3802,2.38025,2.3794,2.37995,1206699998.0
2007-09-28 21:30:00,2.37995,2.3808,2.3798,2.3806,1352100000.0
2007-09-28 21:35:00,2.3808,2.3809,2.3804,2.3805,1380800004.0
2007-09-28 21:40:00,2.3805,2.3809,2.3805,2.3806,720000000.0
2007-09-28 21:45:00,2.3809,2.382,2.38055,2.3816,905400000.0
2007-09-28 21:50:00,2.3816,2.3816,2.381,2.3813,608400000.0
2007-09-28 21:55:00,2.3813,2.38185,2.3811,2.3816,633300000.0
2007-09-28 22:00:00,2.3816,2.3823,2.38145,2.38175,610000000.0
2007-09-28 22:05:00,2.3817,2.382,2.3815,2.382,371900000.0
2007-09-28 22:10:00,2.382,2.3823,2.3818,2.3823,390200000.0
2007-09-28 22:15:00,2.3823,2.38285,2.382,2.38245,755800000.0
2007-09-28 22:20:00,2.3825,2.3829,2.3821,2.3827,429200000.0
2007-09-28 22:25:00,2.3827,2.3831,2.3825,2.38275,1130900003.0
2007-09-28 22:30:00,2.3827,2.38325,2.3825,2.38285,798500000.0
2007-09-28 22:35:00,2.38285,2.38355,2.38285,2.38325,908500000.0
2007-09-28 22:40:00,2.38325,2.38345,2.3824,2.3833,734200000.0
2007-09-28 22:45:00,2.3834,2.3847,2.3834,2.3843,1064300000.0
2007-09-28 22:50:00,2.3843,2.3845,2.38245,2.3826,1011200000.0
2007-09-28 22:55:00,2.3826,2.3829,2.3816,2.3821,809300000.0
2007-09-30 23:00:00,2.37708,2.37858,2.37708,2.37795,1005999998.0
2007-09-30 23:05:00,2.37828,2.37836,2.37775,2.37796,374100000.0
2007-09-30 23:10:00,2.37807,2.37834,2.3768,2.37834,640500000.0
2007-09-30 23:15:00,2.37795,2.37892,2.37785,2.37839,1659099999.0
2007-09-30 23:20:00,2.37848,2.37915,2.3781,2.37867,1206600000.0
2007-09-30 23:25:00,2.3785,2.37885,2.37825,2.37885,623900000.0
2007-09-30 23:30:00,2.379,2.38056,2.3789,2.38011,332700000.0
2007-09-30 23:35:00,2.38013,2.38054,2.37947,2.37972,611800001.0
2007-09-30 23:40:00,2.37966,2.38027,2.37932,2.38005,1273999997.0
2007-09-30 23:45:00,2.37942,2.37998,2.37942,2.37988,532200000.0
2007-09-30 23:50:00,2.37975,2.38005,2.37931,2.37963,1316399999.0
2007-09-30 23:55:00,2.37967,2.37978,2.37914,2.37942,897799999.0
2007-10-01 00:00:00,2.37947,2.37958,2.37864,2.37905,1091800000.0
2007-10-01 00:05:00,2.3783,2.3796,2.3783,2.3794,208600000.0
2007-10-01 00:10:00,2.3795,2.3796,2.379,2.3793,190800000.0
2007-10-01 00:15:00,2.3792,2.3796,2.379,2.3793,213700000.0
2007-10-01 00:20:00,2.3793,2.3793,2.3788,2.3791,120800000.0
2007-10-01 00:25:00,2.379,2.3793,2.3789,2.379,95200000.0
2007-10-01 00:30:00,2.379,2.3795,2.379,2.3792,206500000.0
2007-10-01 00:35:00,2.3792,2.3794,2.3777,2.3779,660300000.0
2007-10-01 00:40:00,2.378,2.3782,2.3774,2.3781,359200000.0
2007-10-01 00:45:00,2.3782,2.3782,2.3778,2.3781,288600000.0
2007-10-01 00:50:00,2.3781,2.3785,2.3779,2.3783,254400000.0
2007-10-01 00:55:00,2.3783,2.3785,2.3782,2.3783,135000000.0
2007-10-01 01:00:00,2.3782,2.37884,2.37777,2.3782,483900000.0
2007-10-01 01:05:00,2.3782,2.3782,2.3769,2.3772,662700000.0
2007-10-01 01:10:00,2.3773,2.3775,2.3771,2.3773,209700000.0
2007-10-01 01:15:00,2.3772,2.3778,2.3771,2.3772,881200000.0
2007-10-01 01:20:00,2.3772,2.3778,2.3772,2.3778,348800000.0
2007-10-01 01:25:00,2.3778,2.378,2.37726,2.378,854200000.0
2007-10-01 01:30:00,2.378,2.37825,2.3778,2.3781,326800000.0
2007-10-01 01:35:00,2.3781,2.379,2.3781,2.37885,452000000.0
2007-10-01 01:40:00,2.3789,2.3791,2.3781,2.3787,478200000.0
2007-10-01 01:45:00,2.37875,2.37875,2.3781,2.3782,898200000.0
2007-10-01 01:50:00,2.3782,2.3783,2.377,2.37745,1216700000.0
2007-10-01 01:55:00,2.3774,2.378,2.3774,2.3778,172000000.0
2007-10-01 02:00:00,2.37785,2.3783,2.37755,2.378,1015700000.0
2007-10-01 02:05:00,2.378,2.3785,2.3774,2.3782,1754199997.0
2007-10-01 02:10:00,2.37825,2.37865,2.3782,2.3785,534400000.0
2007-10-01 02:15:00,2.3785,2.3801,2.37835,2.38,1782799999.0
2007-10-01 02:20:00,2.38,2.3806,2.3795,2.3806,1001000000.0
2007-10-01 02:25:00,2.38055,2.38055,2.38005,2.3801,479800000.0
2007-10-01 02:30:00,2.3801,2.3809,2.3795,2.3803,1551599999.0
2007-10-01 02:35:00,2.3803,2.381,2.38,2.381,847900000.0
2007-10-01 02:40:00,2.38095,2.3816,2.3806,2.3813,1104200000.0
2007-10-01 02:45:00,2.3813,2.3813,2.38065,2.38075,698200000.0
2007-10-01 02:50:00,2.38075,2.3813,2.3806,2.381,1165800000.0
2007-10-01 02:55:00,2.3812,2.3812,2.3807,2.38095,461200000.0
2007-10-01 03:00:00,2.38095,2.38095,2.3807,2.3809,314400000.0
2007-10-01 03:05:00,2.38085,2.3813,2.3806,2.3811,802299999.0
2007-10-01 03:10:00,2.3811,2.3813,2.3808,2.3808,414400000.0
2007-10-01 03:15:00,2.3808,2.38115,2.3808,2.3809,640400000.0
2007-10-01 03:20:00,2.3809,2.3814,2.3804,2.38105,1217400000.0
2007-10-01 03:25:00,2.3811,2.3817,2.381,2.3813,1149300003.0
2007-10-01 03:30:00,2.3813,2.3818,2.3812,2.3817,1032800004.0
2007-10-01 03:35:00,2.3816,2.382,2.38155,2.3817,748299999.0
2007-10-01 03:40:00,2.3817,2.38215,2.3816,2.3821,1028299999.0
2007-10-01 03:45:00,2.3821,2.3826,2.3819,2.3823,1169699996.0
2007-10-01 03:50:00,2.3823,2.3825,2.3822,2.3824,389900000.0
2007-10-01 03:55:00,2.3824,2.38275,2.382,2.3823,1511099986.0
2007-10-01 04:00:00,2.3822,2.3826,2.382,2.3824,1061199997.0
2007-10-01 04:05:00,2.3824,2.383,2.3823,2.3828,1084699997.0
2007-10-01 04:10:00,2.38275,2.3828,2.3812,2.3814,1939799994.0
2007-10-01 04:15:00,2.3814,2.382,2.3813,2.3816,1601699999.0
2007-10-01 04:20:00,2.38155,2.382,2.381,2.38155,813699999.0
2007-10-01 04:25:00,2.3816,2.3817,2.3808,2.3815,582900000.0
2007-10-01 04:30:00,2.3815,2.3816,2.3811,2.38125,1182399999.0
2007-10-01 04:35:00,2.3815,2.3815,2.3812,2.3813,452500000.0
2007-10-01 04:40:00,2.3813,2.382,2.3811,2.382,1083200000.0
2007-10-01 04:45:00,2.3819,2.3831,2.3819,2.3825,1654499999.0
2007-10-01 04:50:00,2.38255,2.3833,2.3824,2.383,664400000.0
2007-10-01 04:55:00,2.3829,2.3831,2.3825,2.3827,890300000.0
2007-10-01 05:00:00,2.3827,2.3829,2.3816,2.3816,817199998.0
2007-10-01 05:05:00,2.3816,2.3818,2.3811,2.3818,719200000.0
2007-10-01 05:10:00,2.3817,2.3817,2.3809,2.3811,372000000.0
2007-10-01 05:15:00,2.3811,2.38125,2.3808,2.381,508799999.0
2007-10-01 05:20:00,2.38095,2.38125,2.3808,2.3811,269400000.0
2007-10-01 05:25:00,2.381,2.38185,2.3806,2.3814,1070599994.0
2007-10-01 05:30:00,2.3815,2.3826,2.3813,2.3824,1187400000.0
2007-10-01 05:35:00,2.3824,2.3826,2.3817,2.3821,1848399994.0
2007-10-01 05:40:00,2.382,2.3826,2.382,2.3825,693999994.0
2007-10-01 05:45:00,2.3825,2.383,2.3821,2.3828,565799999.0
2007-10-01 05:50:00,2.3828,2.383,2.3828,2.383,171500000.0
2007-10-01 05:55:00,2.383,2.3839,2.3829,2.383,1417300001.0
2007-10-01 06:00:00,2.383,2.383,2.38205,2.3821,405600000.0
2007-10-01 06:05:00,2.38215,2.3826,2.3821,2.3825,640100000.0
2007-10-01 06:10:00,2.3825,2.3831,2.3823,2.3827,730199999.0
2007-10-01 06:15:00,2.3827,2.3832,2.3826,2.3829,863000002.0
2007-10-01 06:20:00,2.3829,2.383,2.38225,2.3826,856399999.0
2007-10-01 06:25:00,2.3826,2.3835,2.3826,2.38295,940200000.0
2007-10-01 06:30:00,2.383,2.3835,2.3827,2.3833,830900000.0
2007-10-01 06:35:00,2.3833,2.3842,2.3833,2.38385,1626299999.0
2007-10-01 06:40:00,2.3839,2.3846,2.3836,2.3845,944799999.0
2007-10-01 06:45:00,2.3845,2.3849,2.3839,2.3843,1239500000.0
2007-10-01 06:50:00,2.3843,2.3848,2.3839,2.3848,562000000.0
2007-10-01 06:55:00,2.3848,2.3848,2.3841,2.3845,135400000.0
2007-10-01 07:00:00,2.3845,2.3845,2.384,2.3843,656500000.0
2007-10-01 07:05:00,2.3842,2.3848,2.3839,2.3846,740400000.0
2007-10-01 07:10:00,2.38455,2.3847,2.384,2.3846,1043300000.0
2007-10-01 07:15:00,2.3846,2.38485,2.3841,2.3842,1260000005.0
2007-10-01 07:20:00,2.3842,2.3844,2.384,2.3843,629499998.0
2007-10-01 07:25:00,2.3843,2.3854,2.384,2.3846,1403299997.0
2007-10-01 07:30:00,2.3846,2.3857,2.3843,2.3853,1112700000.0
2007-10-01 07:35:00,2.3854,2.3859,2.3852,2.3855,1140899997.0
2007-10-01 07:40:00,2.3855,2.3855,2.3846,2.3849,1525599999.0
2007-10-01 07:45:00,2.3851,2.3857,2.3847,2.3854,828399992.0
2007-10-01 07:50:00,2.3855,2.3871,2.3852,2.3869,2613699998.0
2007-10-01 07:55:00,2.387,2.38815,2.3869,2.3881,3434199999.0
2007-10-01 08:00:00,2.3881,2.3885,2.3873,2.3884,2092199993.0
2007-10-01 08:05:00,2.3884,2.3888,2.3871,2.3877,1007500000.0
2007-10-01 08:10:00,2.3877,2.3881,2.3871,2.3871,1020099999.0
2007-10-01 08:15:00,2.3871,2.38795,2.3863,2.38775,844700000.0
2007-10-01 08:20:00,2.3878,2.3888,2.38755,2.3882,1486699999.0
2007-10-01 08:25:00,2.3881,2.3891,2.38785,2.3887,1745599998.0
2007-10-01 08:30:00,2.3887,2.3902,2.3882,2.3902,1797499999.0
2007-10-01 08:35:00,2.3902,2.3904,2.3895,2.3901,1728299999.0
2007-10-01 08:40:00,2.3901,2.3903,2.3894,2.3899,1208600000.0
2007-10-01 08:45:00,2.3899,2.3899,2.3889,2.3889,1229900001.0
2007-10-01 08:50:00,2.38895,2.39,2.3888,2.3896,2264400000.0
2007-10-01 08:55:00,2.3895,2.3899,2.38925,2.38975,1249000000.0
2007-10-01 09:00:00,2.38975,2.39015,2.3893,2.39,2159899996.0
2007-10-01 09:05:00,2.39,2.3902,2.38925,2.3898,3489199999.0
2007-10-01 09:10:00,2.3899,2.3914,2.3899,2.3911,3799500004.0
2007-10-01 09:15:00,2.3911,2.3921,2.391,2.39165,3848999996.0
2007-10-01 09:20:00,2.3917,2.3932,2.3915,2.39285,4297300000.0
2007-10-01 09:25:00,2.3928,2.3949,2.3927,2.3936,4533300007.0
2007-10-01 09:30:00,2.3936,2.3948,2.3936,2.3948,3640799998.0
2007-10-01 09:35:00,2.39465,2.3948,2.3931,2.3942,4410899999.0
2007-10-01 09:40:00,2.3942,2.3944,2.3933,2.39355,3515100002.0
2007-10-01 09:45:00,2.3936,2.3946,2.393,2.3944,7473599999.0
2007-10-01 09:50:00,2.3945,2.3965,2.3944,2.3962,5531700004.0
2007-10-01 09:55:00,2.396,2.3974,2.3954,2.3956,5136699995.0
2007-10-01 10:00:00,2.3956,2.3967,2.3953,2.3961,3861300003.0
2007-10-01 10:05:00,2.3961,2.3963,2.3933,2.3934,5617699987.0
2007-10-01 10:10:00,2.3934,2.39395,2.3928,2.39325,4939799996.0
2007-10-01 10:15:00,2.39325,2.394,2.3924,2.3938,3927400000.0
2007-10-01 10:20:00,2.3938,2.39525,2.3937,2.3942,4344999995.0
2007-10-01 10:25:00,2.39425,2.3949,2.3937,2.3942,3913099995.0
2007-10-01 10:30:00,2.3942,2.3948,2.3938,2.3942,4329700008.0
2007-10-01 10:35:00,2.3943,2.3952,2.3932,2.394,5742700005.0
2007-10-01 10:40:00,2.394,2.39405,2.3915,2.3918,4319000001.0
2007-10-01 10:45:00,2.3918,2.3923,2.3912,2.3915,4943400001.0
2007-10-01 10:50:00,2.3915,2.39225,2.3888,2.3893,4375900002.0
2007-10-01 10:55:00,2.3893,2.38955,2.3861,2.3868,4716100002.0
2007-10-01 11:00:00,2.3868,2.3873,2.3852,2.3854,4948200002.0
2007-10-01 11:05:00,2.3854,2.3867,2.3854,2.386,4055299998.0
2007-10-01 11:10:00,2.3859,2.3872,2.38545,2.38655,2839699998.0
2007-10-01 11:15:00,2.38655,2.38695,2.3862,2.3863,1993400001.0
2007-10-01 11:20:00,2.3863,2.38675,2.3859,2.38625,3889499998.0
2007-10-01 11:25:00,2.38625,2.38705,2.386,2.3866,2004999998.0
2007-10-01 11:30:00,2.3866,2.3868,2.3857,2.3858,1757200001.0
2007-10-01 11:35:00,2.3858,2.38595,2.384,2.3842,3512399999.0
2007-10-01 11:40:00,2.3842,2.38475,2.3832,2.3836,3173299991.0
2007-10-01 11:45:00,2.3836,2.3839,2.3829,2.3834,2208300003.0
2007-10-01 11:50:00,2.3833,2.384,2.3831,2.3834,2450199997.0
2007-10-01 11:55:00,2.3834,2.3835,2.3823,2.383,3545199997.0
2007-10-01 12:00:00,2.3829,2.38325,2.3826,2.3829,3478099998.0
2007-10-01 12:05:00,2.3829,2.3836,2.3826,2.3836,2890999999.0
2007-10-01 12:10:00,2.3836,2.3844,2.3833,2.3841,4657000004.0
2007-10-01 12:15:00,2.3841,2.3849,2.3841,2.3849,2532000002.0
2007-10-01 12:20:00,2.3849,2.3851,2.3844,2.3847,1899800002.0
2007-10-01 12:25:00,2.3847,2.3851,2.3842,2.3844,2870199996.0
2007-10-01 12:30:00,2.3845,2.38475,2.3843,2.3844,1082299999.0
2007-10-01 12:35:00,2.38435,2.3849,2.3842,2.3847,2698599995.0
2007-10-01 12:40:00,2.3849,2.38495,2.3832,2.38325,4562600000.0
2007-10-01 12:45:00,2.3832,2.3841,2.383,2.38335,2700800011.0
2007-10-01 12:50:00,2.3833,2.3834,2.3825,2.3828,3771600023.0
2007-10-01 12:55:00,2.3829,2.38305,2.3813,2.3813,1932599999.0
2007-10-01 13:00:00,2.3813,2.38145,2.3797,2.3804,2966099996.0
2007-10-01 13:05:00,2.3804,2.38145,2.38,2.3812,3005400000.0
2007-10-01 13:10:00,2.3812,2.38185,2.3807,2.3814,2768499997.0
2007-10-01 13:15:00,2.3814,2.3821,2.3811,2.3819,2008400005.0
2007-10-01 13:20:00,2.3819,2.3819,2.3794,2.3796,4760899995.0
2007-10-01 13:25:00,2.3796,2.3801,2.3785,2.3789,5015599993.0
2007-10-01 13:30:00,2.379,2.3811,2.37875,2.3805,4719500005.0
2007-10-01 13:35:00,2.3805,2.381,2.37965,2.3801,2839800002.0
2007-10-01 13:40:00,2.38,2.3807,2.3796,2.37985,2909500003.0
2007-10-01 13:45:00,2.3797,2.3801,2.3787,2.38,5129200003.0
2007-10-01 13:50:00,2.38,2.3803,2.37965,2.38,2823400005.0
2007-10-01 13:55:00,2.3799,2.3806,2.37975,2.38035,2404900003.0
2007-10-01 14:00:00,2.3804,2.3823,2.38,2.3817,4628600008.0
2007-10-01 14:05:00,2.3817,2.3832,2.38145,2.3827,4134000008.0
2007-10-01 14:10:00,2.3827,2.3827,2.381,2.38105,4592499995.0
2007-10-01 14:15:00,2.3807,2.38165,2.3806,2.3812,4037600014.0
2007-10-01 14:20:00,2.3813,2.3832,2.38115,2.38285,4746299995.0
2007-10-01 14:25:00,2.3829,2.3831,2.3817,2.3825,3211200001.0
2007-10-01 14:30:00,2.3825,2.3828,2.3818,2.382,2081599998.0
2007-10-01 14:35:00,2.382,2.3841,2.382,2.3836,4629500001.0
2007-10-01 14:40:00,2.3836,2.38375,2.3827,2.3833,3378800000.0
2007-10-01 14:45:00,2.3832,2.3846,2.383,2.3844,4034600001.0
2007-10-01 14:50:00,2.3844,2.385,2.3841,2.3849,2507099999.0
2007-10-01 14:55:00,2.3849,2.3863,2.38485,2.3862,2750997959.0
2007-10-01 15:00:00,2.3861,2.3861,2.3853,2.3857,2234900006.0
2007-10-01 15:05:00,2.3856,2.386,2.3854,2.38575,2884400002.0
2007-10-01 15:10:00,2.38575,2.3859,2.385,2.3853,3129499999.0
2007-10-01 15:15:00,2.3853,2.38595,2.3853,2.38595,3046899996.0
2007-10-01 15:20:00,2.3859,2.3866,2.3855,2.3864,4125400012.0
2007-10-01 15:25:00,2.3864,2.3871,2.3863,2.3869,3090300004.0
2007-10-01 15:30:00,2.3869,2.3873,2.3866,2.3869,2175500004.0
2007-10-01 15:35:00,2.3868,2.3876,2.3867,2.3874,2219800002.0
2007-10-01 15:40:00,2.3874,2.3875,2.387,2.3871,2810899995.0
2007-10-01 15:45:00,2.3871,2.3876,2.3868,2.3875,5160700002.0
2007-10-01 15:50:00,2.3875,2.3876,2.3863,2.3866,5609499981.0
2007-10-01 15:55:00,2.3867,2.3871,2.386,2.3868,5867900000.0
2007-10-01 16:00:00,2.3867,2.3883,2.3858,2.3869,7368600013.0
2007-10-01 16:05:00,2.3869,2.3884,2.3859,2.3877,4516400005.0
2007-10-01 16:10:00,2.3877,2.38805,2.3873,2.388,2342600002.0
2007-10-01 16:15:00,2.388,2.38805,2.3864,2.3865,2610600001.0
2007-10-01 16:20:00,2.3865,2.38675,2.38615,2.38665,1369200000.0
2007-10-01 16:25:00,2.3867,2.38755,2.3856,2.3858,3478895813.0
2007-10-01 16:30:00,2.3859,2.3862,2.385,2.38605,3355700006.0
2007-10-01 16:35:00,2.386,2.3873,2.3859,2.3864,2541800000.0
2007-10-01 16:40:00,2.3864,2.3869,2.3852,2.3852,2963000000.0
2007-10-01 16:45:00,2.3853,2.3856,2.3849,2.385,3431800003.0
2007-10-01 16:50:00,2.3851,2.3853,2.3844,2.3846,2313700004.0
2007-10-01 16:55:00,2.38465,2.3849,2.38275,2.3828,4713100001.0
2007-10-01 17:00:00,2.3827,2.3842,2.3827,2.38365,4865500004.0
2007-10-01 17:05:00,2.3837,2.38445,2.3836,2.38435,3929000003.0
2007-10-01 17:10:00,2.3843,2.3853,2.384,2.3851,3868100008.0
2007-10-01 17:15:00,2.3851,2.3856,2.3848,2.3851,3174800005.0
2007-10-01 17:20:00,2.3851,2.38595,2.38475,2.3856,3654300005.0
2007-10-01 17:25:00,2.3856,2.38575,2.3848,2.3853,2938200000.0
2007-10-01 17:30:00,2.3854,2.3867,2.3853,2.3863,2984900003.0
2007-10-01 17:35:00,2.3862,2.3866,2.38575,2.38605,2711200000.0
2007-10-01 17:40:00,2.3861,2.38625,2.38545,2.3862,2187700007.0
2007-10-01 17:45:00,2.3862,2.3873,2.3861,2.3867,1618700000.0
2007-10-01 17:50:00,2.3867,2.38745,2.3866,2.3872,2727800003.0
2007-10-01 17:55:00,2.38715,2.3874,2.3867,2.3874,2595900005.0
2007-10-01 18:00:00,2.3874,2.38805,2.3872,2.3876,2205200002.0
2007-10-01 18:05:00,2.3877,2.3882,2.3873,2.38765,1047699999.0
2007-10-01 18:10:00,2.3877,2.3881,2.3874,2.388,1180499999.0
2007-10-01 18:15:00,2.388,2.3883,2.38775,2.3881,638600000.0
2007-10-01 18:20:00,2.3881,2.3888,2.388,2.3884,1032700000.0
2007-10-01 18:25:00,2.3885,2.3892,2.3882,2.3888,1427099999.0
2007-10-01 18:30:00,2.3888,2.389,2.3876,2.3878,1106999999.0
2007-10-01 18:35:00,2.3878,2.3881,2.3876,2.388,613100000.0
2007-10-01 18:40:00,2.388,2.3882,2.38755,2.38755,672199999.0
2007-10-01 18:45:00,2.38755,2.38755,2.38635,2.38635,484100000.0
2007-10-01 18:50:00,2.3864,2.38665,2.38605,2.38665,577900001.0
2007-10-01 18:55:00,2.3866,2.38675,2.3864,2.3867,897900001.0
2007-10-01 19:00:00,2.3867,2.3873,2.38665,2.3872,536600000.0
2007-10-01 19:05:00,2.3872,2.3873,2.3864,2.3865,556200000.0
2007-10-01 19:10:00,2.3865,2.38705,2.38635,2.38705,637700000.0
2007-10-01 19:15:00,2.3872,2.3875,2.3869,2.3874,1850800001.0
2007-10-01 19:20:00,2.3874,2.3875,2.3871,2.3872,752800000.0
2007-10-01 19:25:00,2.3872,2.3893,2.3871,2.38915,1556300000.0
2007-10-01 19:30:00,2.3892,2.3904,2.3892,2.38945,1585699998.0
2007-10-01 19:35:00,2.3894,2.3894,2.3885,2.3885,1012000000.0
2007-10-01 19:40:00,2.3885,2.38895,2.3885,2.3887,984900000.0
2007-10-01 19:45:00,2.3886,2.3904,2.3884,2.38975,1586000000.0
2007-10-01 19:50:00,2.38975,2.3901,2.3894,2.38985,266000000.0
2007-10-01 19:55:00,2.3898,2.3898,2.3888,2.38915,1106600001.0
2007-10-01 20:00:00,2.3892,2.3892,2.3888,2.3888,924200001.0
2007-10-01 20:05:00,2.3888,2.38925,2.3886,2.389,1065100000.0
2007-10-01 20:10:00,2.389,2.3897,2.3889,2.38955,1091899997.0
2007-10-01 20:15:00,2.3895,2.3896,2.389,2.3891,516400000.0
2007-10-01 20:20:00,2.3891,2.3894,2.3888,2.3888,436200000.0
2007-10-01 20:25:00,2.38885,2.3891,2.3884,2.3888,446000001.0
2007-10-01 20:30:00,2.38865,2.3894,2.3885,2.38915,659000003.0
2007-10-01 20:35:00,2.38915,2.3893,2.3889,2.38905,479100000.0
2007-10-01 20:40:00,2.38905,2.38945,2.3889,2.38915,347000000.0
2007-10-01 20:45:00,2.38915,2.38935,2.3888,2.38885,679799999.0
2007-10-01 20:50:00,2.3889,2.3899,2.38865,2.3895,1489499998.0
2007-10-01 20:55:00,2.38945,2.3895,2.38845,2.38875,1015600001.0
2007-10-01 21:00:00,2.3888,2.3893,2.38865,2.3888,509999999.0
2007-10-01 21:05:00,2.3887,2.3888,2.3881,2.38835,763500002.0
2007-10-01 21:10:00,2.3884,2.3889,2.3884,2.38865,198200000.0
2007-10-01 21:15:00,2.3887,2.38885,2.3884,2.3885,298500000.0
2007-10-01 21:20:00,2.3885,2.3891,2.388,2.38885,955300001.0
2007-10-01 21:25:00,2.38885,2.38925,2.38885,2.38905,566100000.0
2007-10-01 21:30:00,2.3891,2.3893,2.3887,2.38905,611899995.0
2007-10-01 21:35:00,2.38895,2.389,2.3885,2.3885,524399999.0
2007-10-01 21:40:00,2.3885,2.3888,2.3884,2.3886,282800000.0
2007-10-01 21:45:00,2.3886,2.3891,2.3882,2.38875,290500000.0
2007-10-01 21:50:00,2.3888,2.38915,2.3887,2.3889,212599999.0
2007-10-01 21:55:00,2.38895,2.38905,2.3881,2.3882,588500001.0
2007-10-01 22:00:00,2.38825,2.38915,2.3881,2.3891,572400000.0
2007-10-01 22:05:00,2.3891,2.3891,2.3884,2.3886,237700000.0
2007-10-01 22:10:00,2.3885,2.3886,2.388,2.3886,420400000.0
2007-10-01 22:15:00,2.3886,2.3887,2.3872,2.3875,458000000.0
2007-10-01 22:20:00,2.3875,2.38765,2.3863,2.3864,761400000.0
2007-10-01 22:25:00,2.3864,2.387,2.38485,2.3857,974300001.0
2007-10-01 22:30:00,2.3857,2.3864,2.3856,2.3859,554900003.0
2007-10-01 22:35:00,2.3861,2.3868,2.3859,2.3864,476500000.0
2007-10-01 22:40:00,2.3863,2.3867,2.3861,2.3867,309800000.0
2007-10-01 22:45:00,2.3867,2.3868,2.38595,2.38675,509100000.0
2007-10-01 22:50:00,2.3867,2.387,2.3865,2.38665,428300000.0
2007-10-01 22:55:00,2.3867,2.38795,2.3867,2.3873,780800000.0
2007-10-01 23:00:00,2.3873,2.3881,2.3871,2.388,225800000.0
2007-10-01 23:05:00,2.388,2.3881,2.38763,2.3881,239800000.0
2007-10-01 23:10:00,2.3881,2.38885,2.3881,2.3884,275700000.0
2007-10-01 23:15:00,2.3884,2.3894,2.3883,2.3889,308000000.0
2007-10-01 23:20:00,2.3889,2.38895,2.3883,2.38835,268500000.0
2007-10-01 23:25:00,2.3886,2.3886,2.3881,2.3883,150400000.0
2007-10-01 23:30:00,2.3883,2.38885,2.38791,2.38865,402800000.0
2007-10-01 23:35:00,2.3887,2.3888,2.38784,2.3883,1180500000.0
2007-10-01 23:40:00,2.3883,2.3888,2.3883,2.38865,61200000.0
2007-10-01 23:45:00,2.3887,2.38875,2.38807,2.3882,295300000.0
2007-10-01 23:50:00,2.38805,2.38805,2.38765,2.38765,371900000.0
2007-10-01 23:55:00,2.3877,2.3878,2.3867,2.3867,147100000.0
2007-10-02 00:00:00,2.3867,2.38725,2.3867,2.38725,216600000.0
2007-10-02 00:05:00,2.3872,2.3873,2.3868,2.38695,180700000.0
2007-10-02 00:10:00,2.38654,2.38705,2.38594,2.3864,225500000.0
2007-10-02 00:15:00,2.3864,2.3869,2.3862,2.3866,449000000.0
2007-10-02 00:20:00,2.3866,2.3869,2.38595,2.38615,426000000.0
2007-10-02 00:25:00,2.3861,2.3868,2.38605,2.38655,152100000.0
2007-10-02 00:30:00,2.3866,2.3868,2.3864,2.3868,164800000.0
2007-10-02 00:35:00,2.3868,2.38695,2.3866,2.3868,148000000.0
2007-10-02 00:40:00,2.38675,2.387,2.38665,2.38665,178400000.0
2007-10-02 00:45:00,2.38675,2.38755,2.38611,2.38735,362000000.0
2007-10-02 00:50:00,2.3874,2.38815,2.38735,2.3879,430400000.0
2007-10-02 00:55:00,2.3878,2.38835,2.3878,2.38825,106400000.0
2007-10-02 01:00:00,2.38815,2.38815,2.3877,2.38775,327200000.0
2007-10-02 01:05:00,2.38775,2.3884,2.38775,2.3879,149500000.0
2007-10-02 01:10:00,2.3879,2.3881,2.3874,2.3877,358700000.0
2007-10-02 01:15:00,2.3877,2.3878,2.3875,2.3875,227200000.0
2007-10-02 01:20:00,2.3875,2.388,2.3875,2.38775,301800000.0
2007-10-02 01:25:00,2.38775,2.388,2.3874,2.38775,213600000.0
2007-10-02 01:30:00,2.38775,2.388,2.38755,2.388,368800000.0
2007-10-02 01:35:00,2.388,2.388,2.3877,2.38795,305700000.0
2007-10-02 01:40:00,2.388,2.3887,2.388,2.3887,297200000.0
2007-10-02 01:45:00,2.3887,2.389,2.3885,2.3887,560800000.0
2007-10-02 01:50:00,2.3887,2.3888,2.3884,2.3886,393300000.0
2007-10-02 01:55:00,2.3886,2.38865,2.38784,2.388,137400000.0
2007-10-02 02:00:00,2.38835,2.3887,2.388,2.3881,223000000.0
2007-10-02 02:05:00,2.3881,2.3881,2.3873,2.3875,515200000.0
2007-10-02 02:10:00,2.3875,2.3878,2.38745,2.3876,350000000.0
2007-10-02 02:15:00,2.3876,2.3879,2.3872,2.3878,563400000.0
2007-10-02 02:20:00,2.3878,2.3878,2.3872,2.3875,670200000.0
2007-10-02 02:25:00,2.3875,2.3875,2.3869,2.3873,605000000.0
2007-10-02 02:30:00,2.3873,2.3873,2.3858,2.3858,1537700000.0
2007-10-02 02:35:00,2.3858,2.3862,2.3857,2.3857,1031999999.0
2007-10-02 02:40:00,2.3857,2.38695,2.3857,2.3866,875200000.0
2007-10-02 02:45:00,2.3867,2.3867,2.38585,2.3862,882999999.0
2007-10-02 02:50:00,2.3862,2.3864,2.3856,2.3864,1758399999.0
2007-10-02 02:55:00,2.3864,2.3873,2.38625,2.3871,1443900000.0
2007-10-02 03:00:00,2.3872,2.3876,2.3868,2.387,1066199999.0
2007-10-02 03:05:00,2.387,2.3877,2.3868,2.3874,1026200001.0
2007-10-02 03:10:00,2.3875,2.3885,2.3874,2.3879,1503700000.0
2007-10-02 03:15:00,2.3879,2.3884,2.3871,2.38725,928000000.0
2007-10-02 03:20:00,2.3873,2.3876,2.3868,2.38695,1397600000.0
2007-10-02 03:25:00,2.38695,2.3876,2.3868,2.3874,1302499999.0
2007-10-02 03:30:00,2.3874,2.3874,2.3864,2.3868,594400000.0
2007-10-02 03:35:00,2.3868,2.3874,2.3866,2.3874,122400000.0
2007-10-02 03:40:00,2.3874,2.3878,2.387,2.3874,1142900000.0
2007-10-02 03:45:00,2.3874,2.3875,2.387,2.3871,433900000.0
2007-10-02 03:50:00,2.3871,2.3877,2.3868,2.387,929400000.0
2007-10-02 03:55:00,2.3869,2.3875,2.3864,2.3873,1358100000.0
2007-10-02 04:00:00,2.3873,2.3874,2.3867,2.387,453999997.0
2007-10-02 04:05:00,2.387,2.3873,2.3868,2.3871,553100000.0
2007-10-02 04:10:00,2.3871,2.3874,2.3867,2.387,1468999999.0
2007-10-02 04:15:00,2.387,2.3873,2.3869,2.3871,3894700010.0
2007-10-02 04:20:00,2.3871,2.3871,2.3847,2.3856,1775800000.0
2007-10-02 04:25:00,2.3856,2.3856,2.385,2.3851,1427499998.0
2007-10-02 04:30:00,2.3851,2.3854,2.3851,2.3853,534900000.0
2007-10-02 04:35:00,2.3853,2.3857,2.3851,2.3854,1022100001.0
2007-10-02 04:40:00,2.3854,2.3855,2.3851,2.3854,731900000.0
2007-10-02 04:45:00,2.3855,2.3855,2.3854,2.3854,439200000.0
2007-10-02 04:50:00,2.3854,2.3857,2.3853,2.3854,700800000.0
2007-10-02 04:55:00,2.3853,2.3859,2.3852,2.3857,542400000.0
2007-10-02 05:00:00,2.3857,2.3858,2.3852,2.3852,430000000.0
2007-10-02 05:05:00,2.3856,2.386,2.3849,2.3853,1445799999.0
2007-10-02 05:10:00,2.3853,2.386,2.3848,2.3853,951099998.0
2007-10-02 05:15:00,2.3852,2.3859,2.3852,2.3856,927200000.0
2007-10-02 05:20:00,2.3856,2.3859,2.3853,2.3857,1291100000.0
2007-10-02 05:25:00,2.3857,2.3866,2.3855,2.3856,1575600000.0
2007-10-02 05:30:00,2.3855,2.3859,2.3853,2.3858,1325300001.0
2007-10-02 05:35:00,2.3859,2.3863,2.3858,2.3862,580700000.0
2007-10-02 05:40:00,2.3862,2.3863,2.386,2.3862,806199997.0
2007-10-02 05:45:00,2.3862,2.3867,2.3857,2.3862,1262300000.0
2007-10-02 05:50:00,2.3863,2.3866,2.3861,2.3861,1721900000.0
2007-10-02 05:55:00,2.3861,2.3873,2.3857,2.3873,578200000.0
2007-10-02 06:00:00,2.3873,2.3878,2.3869,2.3877,1108300002.0
2007-10-02 06:05:00,2.3876,2.3877,2.3871,2.38715,529300000.0
2007-10-02 06:10:00,2.3872,2.38745,2.3867,2.3867,419300000.0
2007-10-02 06:15:00,2.3867,2.3877,2.3864,2.387,781100000.0
2007-10-02 06:20:00,2.387,2.3879,2.38665,2.3873,1412000000.0
2007-10-02 06:25:00,2.3873,2.3876,2.387,2.3874,1467500001.0
2007-10-02 06:30:00,2.3874,2.3877,2.3872,2.3876,544000000.0
2007-10-02 06:35:00,2.3876,2.3884,2.387,2.3875,1345300003.0
2007-10-02 06:40:00,2.3875,2.3875,2.3871,2.3871,341400000.0
2007-10-02 06:45:00,2.3871,2.3873,2.3869,2.3873,286400000.0
2007-10-02 06:50:00,2.3873,2.3879,2.38656,2.38656,933400002.0
2007-10-02 06:55:00,2.3873,2.3873,2.3866,2.3866,557800003.0
2007-10-02 07:00:00,2.3867,2.3869,2.38583,2.38598,261199999.0
2007-10-02 07:05:00,2.3865,2.3869,2.386,2.3867,790500000.0
2007-10-02 07:10:00,2.3866,2.387,2.3863,2.3864,421500000.0
2007-10-02 07:15:00,2.3864,2.3865,2.3851,2.3854,861500000.0
2007-10-02 07:20:00,2.3856,2.3861,2.385,2.3853,1471499999.0
2007-10-02 07:25:00,2.3853,2.3865,2.3853,2.3859,1722200000.0
2007-10-02 07:30:00,2.386,2.387,2.3859,2.3869,1595700000.0
2007-10-02 07:35:00,2.387,2.3889,2.3867,2.3889,1062200000.0
2007-10-02 07:40:00,2.3887,2.3893,2.3879,2.3882,1220000000.0
2007-10-02 07:45:00,2.3883,2.3905,2.3883,2.3891,2689500000.0
2007-10-02 07:50:00,2.3892,2.3894,2.3877,2.3887,1377000003.0
2007-10-02 07:55:00,2.3887,2.389,2.3882,2.3888,1119800000.0
2007-10-02 08:00:00,2.3889,2.3894,2.3885,2.3891,1875899999.0
2007-10-02 08:05:00,2.3891,2.3909,2.3891,2.3906,1851700000.0
2007-10-02 08:10:00,2.3905,2.3909,2.3877,2.3882,2808000006.0
2007-10-02 08:15:00,2.3883,2.3885,2.3866,2.38735,2851900002.0
2007-10-02 08:20:00,2.38735,2.3875,2.3857,2.38685,2458600000.0
2007-10-02 08:25:00,2.3868,2.3883,2.38655,2.3879,2222200003.0
2007-10-02 08:30:00,2.3879,2.3881,2.3865,2.3866,2475300000.0
2007-10-02 08:35:00,2.38665,2.38915,2.3864,2.3889,4205399994.0
2007-10-02 08:40:00,2.3889,2.3891,2.3875,2.388,2947700007.0
2007-10-02 08:45:00,2.388,2.3884,2.38735,2.3879,2827099999.0
2007-10-02 08:50:00,2.3879,2.38895,2.38785,2.38825,3342600000.0
2007-10-02 08:55:00,2.38825,2.3889,2.3881,2.3885,4829700009.0
2007-10-02 09:00:00,2.38845,2.3894,2.38725,2.38915,6846799998.0
2007-10-02 09:05:00,2.38915,2.3901,2.3878,2.3886,6409700000.0
2007-10-02 09:10:00,2.3886,2.3899,2.3885,2.389,4344800000.0
2007-10-02 09:15:00,2.389,2.3909,2.3885,2.3903,3846900005.0
2007-10-02 09:20:00,2.3902,2.3908,2.3898,2.3899,3661000001.0
2007-10-02 09:25:00,2.3899,2.3909,2.3888,2.3888,4448500007.0
2007-10-02 09:30:00,2.3888,2.3895,2.3884,2.38925,3411999999.0
2007-10-02 09:35:00,2.38925,2.3895,2.3885,2.3891,3441599998.0
2007-10-02 09:40:00,2.3891,2.3894,2.3887,2.3892,3932399999.0
2007-10-02 09:45:00,2.3892,2.38985,2.3891,2.3896,3579499995.0
2007-10-02 09:50:00,2.3896,2.3896,2.3887,2.3892,4685300003.0
2007-10-02 09:55:00,2.3892,2.39025,2.3891,2.39,3137900003.0
2007-10-02 10:00:00,2.39,2.3903,2.3895,2.3896,4697000001.0
2007-10-02 10:05:00,2.3896,2.3897,2.3886,2.3896,6558499989.0
2007-10-02 10:10:00,2.3896,2.3899,2.3892,2.3894,3308900000.0
2007-10-02 10:15:00,2.3894,2.3897,2.389,2.3895,3110299991.0
2007-10-02 10:20:00,2.3894,2.39,2.3891,2.3896,3832699996.0
2007-10-02 10:25:00,2.3896,2.3898,2.3888,2.3889,4731300003.0
2007-10-02 10:30:00,2.3889,2.3891,2.3882,2.3885,3339199998.0
2007-10-02 10:35:00,2.3885,2.3889,2.3878,2.3887,3961600002.0
2007-10-02 10:40:00,2.3887,2.389,2.3882,2.3889,3347099990.0
2007-10-02 10:45:00,2.3888,2.3896,2.3886,2.38945,2467100000.0
2007-10-02 10:50:00,2.3895,2.3896,2.3891,2.3893,3718100001.0
2007-10-02 10:55:00,2.3893,2.3899,2.3891,2.3894,3465299996.0
2007-10-02 11:00:00,2.3894,2.38975,2.3891,2.3895,2296000003.0
2007-10-02 11:05:00,2.3896,2.39145,2.3896,2.3911,3804000002.0
2007-10-02 11:10:00,2.3911,2.3919,2.3907,2.3913,4764199999.0
2007-10-02 11:15:00,2.3912,2.3919,2.3908,2.3908,4677900009.0
2007-10-02 11:20:00,2.3908,2.39155,2.39065,2.3915,3379799996.0
2007-10-02 11:25:00,2.3915,2.39235,2.3911,2.3917,4337800000.0
2007-10-02 11:30:00,2.3917,2.3922,2.391,2.3921,3346399990.0
2007-10-02 11:35:00,2.3921,2.3931,2.392,2.39245,2953599995.0
2007-10-02 11:40:00,2.3924,2.3928,2.3915,2.3918,3198399999.0
2007-10-02 11:45:00,2.3918,2.3927,2.3914,2.39205,3252999997.0
2007-10-02 11:50:00,2.392,2.39305,2.3918,2.3918,4041099996.0
2007-10-02 11:55:00,2.3918,2.3937,2.3917,2.3937,4145199996.0
2007-10-02 12:00:00,2.39375,2.3969,2.39305,2.39615,4832600004.0
2007-10-02 12:05:00,2.39615,2.3985,2.3961,2.3983,4899999999.0
2007-10-02 12:10:00,2.3983,2.3991,2.3977,2.3978,3794299991.0
2007-10-02 12:15:00,2.3978,2.3981,2.3964,2.397,2602700000.0
2007-10-02 12:20:00,2.397,2.3977,2.3962,2.3967,3622999997.0
2007-10-02 12:25:00,2.3967,2.39725,2.3964,2.39685,3437700009.0
2007-10-02 12:30:00,2.3969,2.3976,2.3966,2.397,5982499997.0
2007-10-02 12:35:00,2.397,2.3972,2.3962,2.3963,4854400000.0
2007-10-02 12:40:00,2.3963,2.3968,2.396,2.3962,3424599998.0
2007-10-02 12:45:00,2.3963,2.3971,2.396,2.3967,2659399998.0
2007-10-02 12:50:00,2.3968,2.4,2.3967,2.3993,5811999992.0
2007-10-02 12:55:00,2.3993,2.4005,2.398,2.399,5236000004.0
2007-10-02 13:00:00,2.3991,2.3994,2.3988,2.3988,5060499999.0
2007-10-02 13:05:00,2.3988,2.3991,2.3979,2.3984,3351599998.0
2007-10-02 13:10:00,2.3984,2.39915,2.3983,2.3988,2915699999.0
2007-10-02 13:15:00,2.3988,2.3998,2.3987,2.3997,4419400007.0
2007-10-02 13:20:00,2.3997,2.4003,2.3992,2.3998,4446400001.0
2007-10-02 13:25:00,2.3998,2.4005,2.39955,2.4001,2899400000.0
2007-10-02 13:30:00,2.4001,2.401,2.3999,2.4007,3591799993.0
2007-10-02 13:35:00,2.4008,2.4015,2.4005,2.4007,4154500001.0
2007-10-02 13:40:00,2.4007,2.4007,2.3993,2.39935,5741600007.0
2007-10-02 13:45:00,2.3994,2.4002,2.3988,2.4002,4399900001.0
2007-10-02 13:50:00,2.4002,2.4005,2.3997,2.4,4677300013.0
2007-10-02 13:55:00,2.4,2.4001,2.3992,2.3994,4539899994.0
2007-10-02 14:00:00,2.3993,2.3996,2.3989,2.3991,2385799997.0
2007-10-02 14:05:00,2.3991,2.3991,2.398,2.3987,5015999992.0
2007-10-02 14:10:00,2.3988,2.3995,2.3982,2.3993,3669900000.0
2007-10-02 14:15:00,2.3993,2.3994,2.3986,2.3989,3061500004.0
2007-10-02 14:20:00,2.3989,2.39925,2.3986,2.39925,5791200001.0
2007-10-02 14:25:00,2.3993,2.40015,2.3993,2.3996,3094499991.0
2007-10-02 14:30:00,2.3997,2.3999,2.39915,2.3994,3802700008.0
2007-10-02 14:35:00,2.3993,2.3997,2.3991,2.3996,3552499988.0
2007-10-02 14:40:00,2.3996,2.4002,2.3993,2.39985,2951599996.0
2007-10-02 14:45:00,2.3998,2.401,2.3998,2.40035,3702199990.0
2007-10-02 14:50:00,2.40025,2.4007,2.3996,2.4007,3598000010.0
2007-10-02 14:55:00,2.4007,2.4011,2.3998,2.4004,4695349023.0
2007-10-02 15:00:00,2.4004,2.4005,2.3996,2.3999,4119300005.0
2007-10-02 15:05:00,2.3999,2.4002,2.3993,2.4001,3441399997.0
2007-10-02 15:10:00,2.4002,2.4011,2.40015,2.4007,2245999999.0
2007-10-02 15:15:00,2.4006,2.40105,2.4003,2.4005,3587699996.0
2007-10-02 15:20:00,2.4005,2.4011,2.4004,2.4009,3743499996.0
2007-10-02 15:25:00,2.4009,2.401,2.4002,2.4005,3565699991.0
2007-10-02 15:30:00,2.4005,2.4007,2.3999,2.4007,4417599987.0
2007-10-02 15:35:00,2.40075,2.401,2.4002,2.4009,3525400006.0
2007-10-02 15:40:00,2.4008,2.4008,2.3998,2.3998,3063899999.0
2007-10-02 15:45:00,2.3998,2.4007,2.3995,2.4002,4041300005.0
2007-10-02 15:50:00,2.40015,2.4006,2.3997,2.40055,4239499995.0
2007-10-02 15:55:00,2.40055,2.4008,2.3999,2.4001,4824699998.0
2007-10-02 16:00:00,2.4002,2.4013,2.3998,2.4006,5810899996.0
2007-10-02 16:05:00,2.4007,2.4023,2.4004,2.4019,4045000001.0
2007-10-02 16:10:00,2.4019,2.4022,2.4009,2.4014,5427699988.0
2007-10-02 16:15:00,2.4014,2.4017,2.401,2.4014,4202499995.0
2007-10-02 16:20:00,2.4015,2.4019,2.4005,2.4006,3315700000.0
2007-10-02 16:25:00,2.4005,2.4011,2.4002,2.4006,5297400008.0
2007-10-02 16:30:00,2.4006,2.4008,2.3994,2.3998,5010999991.0
2007-10-02 16:35:00,2.3999,2.4003,2.3991,2.3994,4989200000.0
2007-10-02 16:40:00,2.3994,2.4002,2.3985,2.3986,5934900013.0
2007-10-02 16:45:00,2.3986,2.3996,2.3984,2.3988,5938798007.0
2007-10-02 16:50:00,2.3988,2.3996,2.3982,2.39935,7197200005.0
2007-10-02 16:55:00,2.39935,2.3996,2.3982,2.3986,6144100001.0
2007-10-02 17:00:00,2.3985,2.3994,2.3984,2.39915,2588300004.0
2007-10-02 17:05:00,2.39915,2.3994,2.3985,2.3986,3460799985.0
2007-10-02 17:10:00,2.3986,2.3986,2.3974,2.3979,3147900005.0
2007-10-02 17:15:00,2.3978,2.3982,2.3974,2.3977,2050500002.0
2007-10-02 17:20:00,2.3977,2.3981,2.3975,2.398,2316999994.0
2007-10-02 17:25:00,2.398,2.3982,2.3976,2.398,2095500007.0
2007-10-02 17:30:00,2.3979,2.3986,2.3979,2.3985,2119399994.0
2007-10-02 17:35:00,2.3985,2.3992,2.39845,2.3991,2058999995.0
2007-10-02 17:40:00,2.3991,2.3995,2.3988,2.3995,2681000004.0
2007-10-02 17:45:00,2.3994,2.3994,2.3986,2.3989,1268599998.0
2007-10-02 17:50:00,2.3989,2.3991,2.3984,2.3988,1063300001.0
2007-10-02 17:55:00,2.3988,2.399,2.3985,2.3987,2318700001.0
2007-10-02 18:00:00,2.3989,2.39905,2.3984,2.3987,2688700001.0
2007-10-02 18:05:00,2.3988,2.399,2.3986,2.3988,814700000.0
2007-10-02 18:10:00,2.3988,2.3994,2.3986,2.39925,938900001.0
2007-10-02 18:15:00,2.3992,2.3992,2.3982,2.3987,1153000000.0
2007-10-02 18:20:00,2.3987,2.3987,2.3979,2.3986,1644500001.0
2007-10-02 18:25:00,2.3985,2.3986,2.3984,2.3986,415200002.0
2007-10-02 18:30:00,2.3986,2.3987,2.3981,2.3982,794399999.0
2007-10-02 18:35:00,2.39815,2.39935,2.3981,2.3992,1148000000.0
2007-10-02 18:40:00,2.3992,2.39935,2.3988,2.3991,1396100005.0
2007-10-02 18:45:00,2.39905,2.39925,2.3982,2.3984,920799999.0
2007-10-02 18:50:00,2.3984,2.3986,2.39795,2.39795,1161700002.0
2007-10-02 18:55:00,2.398,2.39815,2.3975,2.39785,967800000.0
2007-10-02 19:00:00,2.39785,2.39815,2.3975,2.39785,954000000.0
2007-10-02 19:05:00,2.39785,2.3983,2.3974,2.3982,861000000.0
2007-10-02 19:10:00,2.3982,2.39855,2.3979,2.398,684700000.0
2007-10-02 19:15:00,2.39805,2.39825,2.39735,2.3974,1075700000.0
2007-10-02 19:20:00,2.3974,2.3975,2.39695,2.39715,550000001.0
2007-10-02 19:25:00,2.3972,2.3972,2.3963,2.39655,1393699994.0
2007-10-02 19:30:00,2.39655,2.3974,2.3965,2.3967,1675500000.0
2007-10-02 19:35:00,2.3967,2.3969,2.3962,2.39665,1072799998.0
2007-10-02 19:40:00,2.3967,2.3967,2.3962,2.39665,1077400000.0
2007-10-02 19:45:00,2.3967,2.3967,2.3962,2.3965,1953499995.0
2007-10-02 19:50:00,2.3965,2.39755,2.3965,2.39715,1540494081.0
2007-10-02 19:55:00,2.3971,2.398,2.3971,2.3976,1835200000.0
2007-10-02 20:00:00,2.3976,2.39795,2.3971,2.3973,1337400001.0
2007-10-02 20:05:00,2.3973,2.3978,2.3971,2.3977,732200000.0
2007-10-02 20:10:00,2.3978,2.3985,2.3976,2.3984,1405599998.0
2007-10-02 20:15:00,2.3984,2.39865,2.3981,2.3985,1330100001.0
2007-10-02 20:20:00,2.3985,2.39895,2.3984,2.39895,901200000.0
2007-10-02 20:25:00,2.39895,2.3992,2.3985,2.3986,1289199999.0
2007-10-02 20:30:00,2.3986,2.39875,2.3984,2.3985,1363400000.0
2007-10-02 20:35:00,2.3985,2.3986,2.3981,2.3982,767599998.0
2007-10-02 20:40:00,2.3982,2.39855,2.3982,2.3983,757800000.0
2007-10-02 20:45:00,2.39825,2.3993,2.3981,2.39895,1292899996.0
2007-10-02 20:50:00,2.399,2.3991,2.3987,2.3988,945600000.0
2007-10-02 20:55:00,2.3988,2.4003,2.3987,2.4003,1693900000.0
2007-10-02 21:00:00,2.40025,2.40065,2.399,2.39955,2140799996.0
2007-10-02 21:05:00,2.39955,2.39975,2.39925,2.39955,705900001.0
2007-10-02 21:10:00,2.39955,2.3999,2.3991,2.3993,1477699998.0
2007-10-02 21:15:00,2.3993,2.3997,2.3992,2.3993,1320599999.0
2007-10-02 21:20:00,2.3993,2.3995,2.3992,2.39935,624400000.0
2007-10-02 21:25:00,2.39935,2.3994,2.3989,2.3989,555200000.0
2007-10-02 21:30:00,2.3989,2.399,2.3984,2.3984,422400000.0
2007-10-02 21:35:00,2.3984,2.3987,2.3983,2.3987,811899999.0
2007-10-02 21:40:00,2.3987,2.3997,2.3987,2.3996,754600001.0
2007-10-02 21:45:00,2.39965,2.3997,2.3994,2.3997,295200000.0
2007-10-02 21:50:00,2.3997,2.39975,2.3993,2.3996,580800000.0
2007-10-02 21:55:00,2.3996,2.3997,2.399,2.3993,979299999.0
2007-10-02 22:00:00,2.3993,2.3996,2.399,2.3994,958400000.0
2007-10-02 22:05:00,2.39945,2.4001,2.39945,2.3995,1930099999.0
2007-10-02 22:10:00,2.3995,2.3999,2.3994,2.3996,620499999.0
2007-10-02 22:15:00,2.3996,2.3999,2.3992,2.3995,1703499999.0
2007-10-02 22:20:00,2.3994,2.40015,2.3991,2.4001,1177900001.0
2007-10-02 22:25:00,2.4001,2.4005,2.39945,2.3999,1182699997.0
2007-10-02 22:30:00,2.3999,2.4009,2.3996,2.4006,1008100001.0
2007-10-02 22:35:00,2.4006,2.4007,2.40005,2.4001,777100000.0
2007-10-02 22:40:00,2.4001,2.4001,2.3994,2.3997,525400001.0
2007-10-02 22:45:00,2.3997,2.4,2.3993,2.3995,1041499998.0
2007-10-02 22:50:00,2.3995,2.3995,2.3983,2.39845,971199994.0
2007-10-02 22:55:00,2.3983,2.3993,2.39825,2.3985,561199999.0
2007-10-02 23:00:00,2.3985,2.3986,2.3979,2.398,202200000.0
2007-10-02 23:05:00,2.3981,2.3983,2.3977,2.3981,116600000.0
2007-10-02 23:10:00,2.3981,2.3983,2.3981,2.3982,109600000.0
2007-10-02 23:15:00,2.3982,2.3982,2.39764,2.398,253200000.0
2007-10-02 23:20:00,2.398,2.3984,2.398,2.3983,300000000.0
2007-10-02 23:25:00,2.3982,2.3983,2.3974,2.3982,393100000.0
2007-10-02 23:30:00,2.3982,2.3995,2.3977,2.3989,483600000.0
2007-10-02 23:35:00,2.3987,2.3991,2.39845,2.3987,305200000.0
2007-10-02 23:40:00,2.39875,2.3989,2.3985,2.3985,289100000.0
2007-10-02 23:45:00,2.39865,2.3989,2.39765,2.3987,148400000.0
2007-10-02 23:50:00,2.3989,2.3989,2.39795,2.3988,390500000.0
2007-10-02 23:55:00,2.399,2.399,2.3985,2.3987,175200000.0
2007-10-03 00:00:00,2.3987,2.3987,2.3977,2.3978,360900000.0
2007-10-03 00:05:00,2.3978,2.39825,2.3977,2.39815,376600000.0
2007-10-03 00:10:00,2.39815,2.3989,2.39805,2.3984,228800000.0
2007-10-03 00:15:00,2.39797,2.3987,2.39781,2.39845,452000000.0
2007-10-03 00:20:00,2.3985,2.3986,2.3983,2.3985,292500000.0
2007-10-03 00:25:00,2.3985,2.3985,2.3967,2.3971,830800000.0
2007-10-03 00:30:00,2.3972,2.3977,2.39697,2.39717,562400000.0
2007-10-03 00:35:00,2.3976,2.3976,2.3972,2.3972,410400000.0
2007-10-03 00:40:00,2.3972,2.3973,2.397,2.397,142000000.0
2007-10-03 00:45:00,2.3971,2.3971,2.39675,2.3969,428000000.0
2007-10-03 00:50:00,2.3969,2.3969,2.3966,2.3969,313600000.0
2007-10-03 00:55:00,2.3968,2.3973,2.3968,2.3971,192800000.0
2007-10-03 01:00:00,2.3971,2.3977,2.39705,2.3976,656400000.0
2007-10-03 01:05:00,2.3976,2.3977,2.39681,2.39682,582800000.0
2007-10-03 01:10:00,2.3974,2.3976,2.39715,2.39755,470199999.0
2007-10-03 01:15:00,2.3976,2.3981,2.3974,2.3977,439100000.0
2007-10-03 01:20:00,2.3977,2.39915,2.3977,2.39895,387200000.0
2007-10-03 01:25:00,2.3989,2.3989,2.39793,2.3983,494400000.0
2007-10-03 01:30:00,2.3983,2.3984,2.3976,2.3979,1154400000.0
2007-10-03 01:35:00,2.3979,2.3983,2.3978,2.3982,1013999999.0
2007-10-03 01:40:00,2.3982,2.3983,2.3975,2.3975,633100000.0
2007-10-03 01:45:00,2.3975,2.3979,2.39735,2.3979,220500000.0
2007-10-03 01:50:00,2.3978,2.398,2.3972,2.39765,220600000.0
2007-10-03 01:55:00,2.3977,2.3982,2.3976,2.39805,210400000.0
2007-10-03 02:00:00,2.39805,2.3983,2.3975,2.3975,481500000.0
2007-10-03 02:05:00,2.3976,2.3982,2.3974,2.398,952499998.0
2007-10-03 02:10:00,2.398,2.3986,2.3975,2.3979,920000000.0
2007-10-03 02:15:00,2.3979,2.3983,2.3979,2.3983,225200000.0
2007-10-03 02:20:00,2.3983,2.3989,2.3982,2.3985,488700000.0
2007-10-03 02:25:00,2.3985,2.3993,2.3983,2.39875,828100000.0
2007-10-03 02:30:00,2.39875,2.3988,2.3983,2.39855,657500000.0
2007-10-03 02:35:00,2.3986,2.3988,2.3984,2.3985,559000000.0
2007-10-03 02:40:00,2.3985,2.3988,2.3984,2.3987,1034800000.0
2007-10-03 02:45:00,2.3987,2.3988,2.398,2.3984,533200000.0
2007-10-03 02:50:00,2.3984,2.39855,2.398,2.3982,842800000.0
2007-10-03 02:55:00,2.3982,2.399,2.3981,2.3989,963500000.0
2007-10-03 03:00:00,2.3989,2.3991,2.3982,2.3982,1354699999.0
2007-10-03 03:05:00,2.3983,2.3988,2.3982,2.3985,905599999.0
2007-10-03 03:10:00,2.3985,2.3991,2.3983,2.3988,435800000.0
2007-10-03 03:15:00,2.3988,2.399,2.3986,2.3988,436900000.0
2007-10-03 03:20:00,2.3989,2.3989,2.3979,2.3986,1009300000.0
2007-10-03 03:25:00,2.39865,2.3988,2.3982,2.3985,1216600003.0
2007-10-03 03:30:00,2.3985,2.3995,2.3982,2.3984,1347400000.0
2007-10-03 03:35:00,2.3983,2.3985,2.3979,2.3982,1097900000.0
2007-10-03 03:40:00,2.3982,2.3984,2.3977,2.3979,1189600001.0
2007-10-03 03:45:00,2.3979,2.3981,2.3975,2.3978,1270800002.0
2007-10-03 03:50:00,2.3978,2.39815,2.3976,2.39815,927100000.0
2007-10-03 03:55:00,2.39815,2.3982,2.3979,2.398,557199998.0
2007-10-03 04:00:00,2.398,2.3993,2.3976,2.3979,2309499996.0
2007-10-03 04:05:00,2.398,2.3984,2.3976,2.3978,1355100000.0
2007-10-03 04:10:00,2.3978,2.3983,2.3975,2.398,1940099997.0
2007-10-03 04:15:00,2.3981,2.3987,2.3979,2.3986,1153100000.0
2007-10-03 04:20:00,2.3986,2.3987,2.3978,2.3981,1103800000.0
2007-10-03 04:25:00,2.3981,2.3982,2.3978,2.3981,418199999.0
2007-10-03 04:30:00,2.3981,2.3983,2.3977,2.3981,372000003.0
2007-10-03 04:35:00,2.3981,2.3981,2.3976,2.3978,745399996.0
2007-10-03 04:40:00,2.3978,2.3982,2.39734,2.3981,180800000.0
2007-10-03 04:45:00,2.3981,2.3983,2.3977,2.3979,439400000.0
2007-10-03 04:50:00,2.398,2.3981,2.3973,2.3981,670500000.0
2007-10-03 04:55:00,2.3981,2.3981,2.3976,2.3979,430600000.0
2007-10-03 05:00:00,2.3979,2.3981,2.3976,2.398,638500000.0
2007-10-03 05:05:00,2.3982,2.3983,2.3979,2.398,634500000.0
2007-10-03 05:10:00,2.3981,2.3981,2.39755,2.39765,395500000.0
2007-10-03 05:15:00,2.39765,2.3983,2.39725,2.39743,785900002.0
2007-10-03 05:20:00,2.39775,2.398,2.3975,2.3979,631000000.0
2007-10-03 05:25:00,2.398,2.3985,2.3977,2.3982,487200000.0
2007-10-03 05:30:00,2.3983,2.3985,2.398,2.3981,290400000.0
2007-10-03 05:35:00,2.3982,2.3982,2.3975,2.3975,646500001.0
2007-10-03 05:40:00,2.3975,2.3982,2.3975,2.3982,458400000.0
2007-10-03 05:45:00,2.3982,2.3987,2.39775,2.39835,843800000.0
2007-10-03 05:50:00,2.39835,2.3989,2.39835,2.3986,232000000.0
2007-10-03 05:55:00,2.3987,2.399,2.3983,2.3983,362400000.0
2007-10-03 06:00:00,2.3983,2.39875,2.3982,2.39875,131200000.0
2007-10-03 06:05:00,2.3986,2.3988,2.3981,2.3987,303200000.0
2007-10-03 06:10:00,2.3988,2.3991,2.3987,2.3989,128600000.0
2007-10-03 06:15:00,2.3988,2.399,2.39855,2.3987,231200000.0
2007-10-03 06:20:00,2.3987,2.3988,2.3984,2.3988,405600000.0
2007-10-03 06:25:00,2.3988,2.3988,2.3977,2.398,712800000.0
2007-10-03 06:30:00,2.39795,2.3982,2.3975,2.3976,562400000.0
2007-10-03 06:35:00,2.3976,2.3981,2.3974,2.3979,835699996.0
2007-10-03 06:40:00,2.3978,2.3982,2.3974,2.398,635700000.0
2007-10-03 06:45:00,2.3981,2.3989,2.39805,2.3983,688900001.0
2007-10-03 06:50:00,2.3982,2.3985,2.3978,2.3984,889399999.0
2007-10-03 06:55:00,2.3984,2.3989,2.3983,2.39865,587000001.0
2007-10-03 07:00:00,2.39855,2.3986,2.398,2.3985,548200000.0
2007-10-03 07:05:00,2.3985,2.4004,2.3981,2.4003,736400000.0
2007-10-03 07:10:00,2.4003,2.4004,2.3993,2.3995,580200000.0
2007-10-03 07:15:00,2.3995,2.4,2.399,2.3997,827600000.0
2007-10-03 07:20:00,2.3998,2.3998,2.3989,2.3991,1175500005.0
2007-10-03 07:25:00,2.3991,2.3995,2.3979,2.3981,1987299997.0
2007-10-03 07:30:00,2.3981,2.3982,2.3975,2.3978,993800000.0
2007-10-03 07:35:00,2.3978,2.3983,2.3969,2.3977,1078999998.0
2007-10-03 07:40:00,2.3977,2.3982,2.3974,2.3981,584600000.0
2007-10-03 07:45:00,2.3981,2.3981,2.3971,2.39735,1059000001.0
2007-10-03 07:50:00,2.3973,2.3973,2.3953,2.39685,2332400004.0
2007-10-03 07:55:00,2.3968,2.3976,2.3966,2.3971,1643900000.0
2007-10-03 08:00:00,2.397,2.3974,2.3964,2.397,2438499997.0
2007-10-03 08:05:00,2.397,2.397,2.3963,2.3968,1469200000.0
2007-10-03 08:10:00,2.3968,2.3971,2.3963,2.3969,1151900001.0
2007-10-03 08:15:00,2.3969,2.3976,2.3969,2.3974,1646800001.0
2007-10-03 08:20:00,2.3974,2.398,2.3969,2.3977,2193200000.0
2007-10-03 08:25:00,2.3977,2.398,2.39715,2.3975,3051099998.0
2007-10-03 08:30:00,2.3975,2.3977,2.3965,2.39665,2781999996.0
2007-10-03 08:35:00,2.39665,2.39745,2.3963,2.3972,3224999961.0
2007-10-03 08:40:00,2.3972,2.39785,2.39655,2.3967,3492499974.0
2007-10-03 08:45:00,2.39665,2.39685,2.3959,2.39595,4303299990.0
2007-10-03 08:50:00,2.39585,2.39725,2.3953,2.3958,7270999987.0
2007-10-03 08:55:00,2.3958,2.3972,2.3954,2.3968,3937400001.0
2007-10-03 09:00:00,2.3968,2.3968,2.3957,2.3965,7880699997.0
2007-10-03 09:05:00,2.3966,2.3966,2.396,2.3962,5936099996.0
2007-10-03 09:10:00,2.3962,2.3969,2.3962,2.3966,4627900020.0
2007-10-03 09:15:00,2.3966,2.3971,2.3962,2.3965,6039100004.0
2007-10-03 09:20:00,2.3965,2.3969,2.3959,2.3968,5004400001.0
2007-10-03 09:25:00,2.3968,2.3971,2.3964,2.3966,5621899979.0
2007-10-03 09:30:00,2.3965,2.3967,2.396,2.3961,3846899986.0
2007-10-03 09:35:00,2.3961,2.3963,2.3951,2.3951,5535999992.0
2007-10-03 09:40:00,2.3953,2.3957,2.3948,2.395,4881599995.0
2007-10-03 09:45:00,2.39495,2.3956,2.3947,2.3953,4109499992.0
2007-10-03 09:50:00,2.3954,2.3957,2.395,2.3953,3030000001.0
2007-10-03 09:55:00,2.3953,2.3957,2.39485,2.3953,2727599991.0
2007-10-03 10:00:00,2.3953,2.3956,2.3951,2.3955,3105299998.0
2007-10-03 10:05:00,2.3955,2.3958,2.3953,2.3955,3032399996.0
2007-10-03 10:10:00,2.39545,2.3955,2.394,2.395,3870299998.0
2007-10-03 10:15:00,2.395,2.3951,2.3939,2.3945,3227999991.0
2007-10-03 10:20:00,2.3945,2.3946,2.3925,2.3933,5659299984.0
2007-10-03 10:25:00,2.3933,2.3934,2.3924,2.3929,4923999986.0
2007-10-03 10:30:00,2.3921,2.3942,2.39165,2.3938,6241399993.0
2007-10-03 10:35:00,2.3938,2.3941,2.3935,2.39375,4612600005.0
2007-10-03 10:40:00,2.39375,2.3944,2.3919,2.3921,6855400003.0
2007-10-03 10:45:00,2.3921,2.3922,2.3897,2.3903,8458499987.0
2007-10-03 10:50:00,2.3902,2.3918,2.3902,2.3906,7704399998.0
2007-10-03 10:55:00,2.3907,2.3919,2.3906,2.3917,4749200016.0
2007-10-03 11:00:00,2.3917,2.3929,2.3916,2.3924,5650700003.0
2007-10-03 11:05:00,2.3924,2.3926,2.392,2.3922,3999899995.0
2007-10-03 11:10:00,2.3922,2.3924,2.3916,2.3924,4012400019.0
2007-10-03 11:15:00,2.3924,2.3927,2.3919,2.392,4784299996.0
2007-10-03 11:20:00,2.392,2.3926,2.3917,2.392,5038700013.0
2007-10-03 11:25:00,2.3921,2.3932,2.3918,2.3925,4630900006.0
2007-10-03 11:30:00,2.3925,2.3928,2.3919,2.3926,6823200007.0
2007-10-03 11:35:00,2.3922,2.3934,2.3922,2.3923,5051999979.0
2007-10-03 11:40:00,2.3923,2.3927,2.3919,2.3926,6815199998.0
2007-10-03 11:45:00,2.3926,2.3934,2.3923,2.3933,4310899997.0
2007-10-03 11:50:00,2.3933,2.3934,2.3924,2.393,4332199995.0
2007-10-03 11:55:00,2.393,2.3935,2.3928,2.3934,2373300000.0
2007-10-03 12:00:00,2.39345,2.3936,2.393,2.393,2552800002.0
2007-10-03 12:05:00,2.393,2.3934,2.3927,2.3931,3395200002.0
2007-10-03 12:10:00,2.3931,2.3935,2.392,2.3935,4895800001.0
2007-10-03 12:15:00,2.3935,2.3945,2.3928,2.3944,4992099994.0
2007-10-03 12:20:00,2.3943,2.3952,2.3941,2.3946,5145399996.0
2007-10-03 12:25:00,2.3946,2.3951,2.39435,2.3947,4304900002.0
2007-10-03 12:30:00,2.3946,2.395,2.3945,2.3946,2603000001.0
2007-10-03 12:35:00,2.3946,2.395,2.3945,2.39465,3041999998.0
2007-10-03 12:40:00,2.3946,2.3955,2.3944,2.3949,5272900005.0
2007-10-03 12:45:00,2.3949,2.395,2.3937,2.3939,2687100011.0
2007-10-03 12:50:00,2.3939,2.3945,2.39375,2.3943,3288600002.0
2007-10-03 12:55:00,2.3943,2.3947,2.3936,2.3936,2970600005.0
2007-10-03 13:00:00,2.3936,2.3941,2.3933,2.3937,3576600013.0
2007-10-03 13:05:00,2.3937,2.39445,2.3933,2.3935,3338300004.0
2007-10-03 13:10:00,2.39355,2.3939,2.3931,2.3935,4200500004.0
2007-10-03 13:15:00,2.3935,2.3939,2.3933,2.3935,3352899994.0
2007-10-03 13:20:00,2.3936,2.3937,2.3925,2.3928,4808300004.0
2007-10-03 13:25:00,2.3927,2.3931,2.3924,2.393,3387299991.0
2007-10-03 13:30:00,2.393,2.393,2.3925,2.3926,6741800011.0
2007-10-03 13:35:00,2.3925,2.3926,2.3921,2.3923,3611200009.0
2007-10-03 13:40:00,2.3923,2.3933,2.3915,2.3924,7603399991.0
2007-10-03 13:45:00,2.3925,2.3933,2.3918,2.39285,4869600006.0
2007-10-03 13:50:00,2.3927,2.3932,2.3924,2.3924,5576899998.0
2007-10-03 13:55:00,2.3925,2.393,2.3914,2.3916,4860400000.0
2007-10-03 14:00:00,2.3916,2.392,2.3904,2.3915,3986899994.0
2007-10-03 14:05:00,2.3916,2.3918,2.3906,2.3916,5868100016.0
2007-10-03 14:10:00,2.3916,2.3918,2.3905,2.39085,4361799995.0
2007-10-03 14:15:00,2.391,2.3923,2.3905,2.3917,5774499999.0
2007-10-03 14:20:00,2.3917,2.3929,2.3915,2.3927,6809199997.0
2007-10-03 14:25:00,2.3927,2.3929,2.3921,2.3926,4474099991.0
2007-10-03 14:30:00,2.3925,2.3927,2.3918,2.3919,3189699997.0
2007-10-03 14:35:00,2.39185,2.3922,2.3916,2.39195,4365000003.0
2007-10-03 14:40:00,2.39195,2.3921,2.3915,2.3916,6000900009.0
2007-10-03 14:45:00,2.39165,2.39295,2.3915,2.3927,5787200009.0
2007-10-03 14:50:00,2.3927,2.39325,2.3923,2.393,4024700005.0
2007-10-03 14:55:00,2.3931,2.3937,2.3928,2.3931,2862800000.0
2007-10-03 15:00:00,2.3931,2.3942,2.3931,2.3937,5013200010.0
2007-10-03 15:05:00,2.3937,2.3943,2.3933,2.3933,3016700001.0
2007-10-03 15:10:00,2.3933,2.3934,2.3923,2.3928,5234800006.0
2007-10-03 15:15:00,2.3928,2.3931,2.3925,2.3928,3208200003.0
2007-10-03 15:20:00,2.3928,2.3931,2.3925,2.3926,5980700002.0
2007-10-03 15:25:00,2.3926,2.3936,2.3925,2.39345,4453600003.0
2007-10-03 15:30:00,2.39345,2.3943,2.3931,2.3933,3384299995.0
2007-10-03 15:35:00,2.3933,2.3934,2.3924,2.3925,1877800001.0
2007-10-03 15:40:00,2.3925,2.3927,2.3918,2.392,3407499998.0
2007-10-03 15:45:00,2.3922,2.3934,2.39195,2.3929,3121100000.0
2007-10-03 15:50:00,2.393,2.3931,2.3923,2.3926,2226999997.0
2007-10-03 15:55:00,2.3926,2.3939,2.3921,2.3932,3892500005.0
2007-10-03 16:00:00,2.3932,2.3953,2.393,2.3952,7562099997.0
2007-10-03 16:05:00,2.3951,2.3962,2.3949,2.3955,5744200009.0
2007-10-03 16:10:00,2.3956,2.396,2.39515,2.3954,4746600004.0
2007-10-03 16:15:00,2.3953,2.3975,2.3953,2.39715,6857599990.0
2007-10-03 16:20:00,2.39715,2.3976,2.3969,2.3971,5026200004.0
2007-10-03 16:25:00,2.3971,2.398,2.3967,2.3975,3227300001.0
2007-10-03 16:30:00,2.3975,2.3995,2.3974,2.3985,4005100003.0
2007-10-03 16:35:00,2.3985,2.3988,2.3977,2.3984,4786299997.0
2007-10-03 16:40:00,2.3984,2.3996,2.3982,2.3989,7015999992.0
2007-10-03 16:45:00,2.3989,2.3992,2.3985,2.3986,4806400006.0
2007-10-03 16:50:00,2.3986,2.3993,2.3985,2.3989,5108200000.0
2007-10-03 16:55:00,2.3989,2.3994,2.3985,2.399,5423400002.0
2007-10-03 17:00:00,2.399,2.3992,2.3984,2.3991,4056600002.0
2007-10-03 17:05:00,2.3991,2.3999,2.399,2.3992,3232100000.0
2007-10-03 17:10:00,2.3992,2.3993,2.3986,2.3987,2936999994.0
2007-10-03 17:15:00,2.3987,2.3992,2.3984,2.3991,3663999999.0
2007-10-03 17:20:00,2.3991,2.3992,2.3984,2.3984,4533700004.0
2007-10-03 17:25:00,2.3984,2.3995,2.3983,2.3992,5412099995.0
2007-10-03 17:30:00,2.3991,2.3996,2.3989,2.3993,3811700004.0
2007-10-03 17:35:00,2.39935,2.3996,2.3989,2.3996,4620000011.0
2007-10-03 17:40:00,2.3996,2.4011,2.3995,2.4009,6350100005.0
2007-10-03 17:45:00,2.4009,2.4017,2.4007,2.4013,3942400002.0
2007-10-03 17:50:00,2.4013,2.4019,2.4011,2.4016,3399199998.0
2007-10-03 17:55:00,2.4016,2.402,2.4011,2.4015,3733100006.0
2007-10-03 18:00:00,2.4014,2.4035,2.4014,2.4035,2869399998.0
2007-10-03 18:05:00,2.4035,2.4039,2.4019,2.4024,2857200000.0
2007-10-03 18:10:00,2.4024,2.4024,2.4015,2.40185,2668100003.0
2007-10-03 18:15:00,2.4019,2.402,2.4012,2.40165,3293099999.0
2007-10-03 18:20:00,2.4016,2.4022,2.4013,2.4014,3564800000.0
2007-10-03 18:25:00,2.4014,2.4015,2.4002,2.4005,2167000000.0
2007-10-03 18:30:00,2.4005,2.4006,2.3997,2.4003,2402400001.0
2007-10-03 18:35:00,2.4003,2.4006,2.3997,2.4003,1083600000.0
2007-10-03 18:40:00,2.4003,2.4005,2.399,2.4,2589900007.0
2007-10-03 18:45:00,2.4,2.40045,2.3998,2.3999,2836600002.0
2007-10-03 18:50:00,2.3999,2.4001,2.3998,2.3999,775900000.0
2007-10-03 18:55:00,2.3999,2.40045,2.3999,2.4002,2166100002.0
2007-10-03 19:00:00,2.4001,2.4003,2.3993,2.3994,2437699999.0
2007-10-03 19:05:00,2.3993,2.3998,2.3993,2.39965,1166500000.0
2007-10-03 19:10:00,2.3996,2.3996,2.3984,2.3985,1468500000.0
2007-10-03 19:15:00,2.3985,2.3989,2.3979,2.3984,2187500000.0
2007-10-03 19:20:00,2.3985,2.3985,2.3976,2.3978,1119000000.0
2007-10-03 19:25:00,2.3977,2.398,2.3976,2.3977,560800000.0
2007-10-03 19:30:00,2.3977,2.398,2.3974,2.3978,819500000.0
2007-10-03 19:35:00,2.3978,2.398,2.3974,2.3977,2249399985.0
2007-10-03 19:40:00,2.3977,2.3978,2.3972,2.3975,1770100000.0
2007-10-03 19:45:00,2.3976,2.398,2.3975,2.3979,1406400002.0
2007-10-03 19:50:00,2.3978,2.3985,2.3977,2.3982,1209199988.0
2007-10-03 19:55:00,2.3982,2.3984,2.3976,2.3977,2937799998.0
2007-10-03 20:00:00,2.3976,2.39805,2.39735,2.3975,1884199997.0
2007-10-03 20:05:00,2.3975,2.3978,2.3972,2.3977,1800800002.0
2007-10-03 20:10:00,2.3976,2.3978,2.3973,2.3976,1009900000.0
2007-10-03 20:15:00,2.3975,2.3976,2.3966,2.3968,760899999.0
2007-10-03 20:20:00,2.3967,2.3973,2.39635,2.3967,1613900000.0
2007-10-03 20:25:00,2.3967,2.3968,2.3959,2.3962,2207999999.0
2007-10-03 20:30:00,2.3962,2.3966,2.3955,2.3958,2113000000.0
2007-10-03 20:35:00,2.3959,2.39615,2.3955,2.3961,1493800000.0
2007-10-03 20:40:00,2.3961,2.3965,2.3959,2.3962,1901600002.0
2007-10-03 20:45:00,2.3962,2.3964,2.3959,2.3962,1536400000.0
2007-10-03 20:50:00,2.3962,2.39645,2.3961,2.3964,968400000.0
2007-10-03 20:55:00,2.3964,2.3966,2.3961,2.3962,1864800000.0
2007-10-03 21:00:00,2.3962,2.3964,2.3957,2.3959,1310800001.0
2007-10-03 21:05:00,2.3959,2.3967,2.3958,2.3966,1004600000.0
2007-10-03 21:10:00,2.3966,2.3971,2.3965,2.397,1402099999.0
2007-10-03 21:15:00,2.397,2.3972,2.39665,2.3968,752300000.0
2007-10-03 21:20:00,2.3968,2.397,2.396,2.3962,1098700003.0
2007-10-03 21:25:00,2.3961,2.3963,2.3952,2.3957,1486200000.0
2007-10-03 21:30:00,2.3957,2.3958,2.39485,2.3951,1847400003.0
2007-10-03 21:35:00,2.3952,2.3961,2.3949,2.3959,2390200002.0
2007-10-03 21:40:00,2.3959,2.3961,2.3955,2.3961,1385400001.0
2007-10-03 21:45:00,2.3961,2.3961,2.3948,2.3952,1485400000.0
2007-10-03 21:50:00,2.3952,2.3953,2.3948,2.3953,1312600000.0
2007-10-03 21:55:00,2.3954,2.3964,2.39535,2.3962,3752100013.0
2007-10-03 22:00:00,2.3962,2.3969,2.3957,2.3965,2690699997.0
2007-10-03 22:05:00,2.3965,2.39685,2.396,2.39665,1629400001.0
2007-10-03 22:10:00,2.39665,2.3972,2.39645,2.3971,1040100001.0
2007-10-03 22:15:00,2.3971,2.3972,2.3968,2.3969,768699997.0
2007-10-03 22:20:00,2.3969,2.3973,2.39675,2.397,479400000.0
2007-10-03 22:25:00,2.397,2.3973,2.3969,2.39705,630299999.0
2007-10-03 22:30:00,2.39705,2.3975,2.3969,2.3974,384900000.0
2007-10-03 22:35:00,2.3973,2.3973,2.3969,2.397,409600000.0
2007-10-03 22:40:00,2.3969,2.3975,2.3967,2.3974,881200000.0
2007-10-03 22:45:00,2.3974,2.3984,2.3973,2.3976,853500001.0
2007-10-03 22:50:00,2.3976,2.3977,2.397,2.39725,777999998.0
2007-10-03 22:55:00,2.3974,2.3988,2.3973,2.3986,785700002.0
2007-10-03 23:00:00,2.3986,2.3991,2.3982,2.3983,192000000.0
2007-10-03 23:05:00,2.3983,2.3989,2.3983,2.3988,229600000.0
2007-10-03 23:10:00,2.3988,2.3989,2.3984,2.3985,500800000.0
2007-10-03 23:15:00,2.39845,2.3987,2.3982,2.3985,583200000.0
2007-10-03 23:20:00,2.3984,2.3987,2.39815,2.3984,441700000.0
2007-10-03 23:25:00,2.3983,2.3984,2.3978,2.3981,269600000.0
2007-10-03 23:30:00,2.3982,2.3982,2.3974,2.3976,434400000.0
2007-10-03 23:35:00,2.3976,2.3978,2.39725,2.39775,383200000.0
2007-10-03 23:40:00,2.3977,2.39805,2.3973,2.39805,441800000.0
2007-10-03 23:45:00,2.39805,2.39825,2.3976,2.39825,363800000.0
2007-10-03 23:50:00,2.3982,2.3983,2.39765,2.39795,654400000.0
2007-10-03 23:55:00,2.398,2.3984,2.3979,2.3984,314200000.0
2007-10-04 00:00:00,2.3984,2.3984,2.39705,2.3974,532200000.0
2007-10-04 00:05:00,2.3974,2.398,2.39724,2.3978,219200000.0
2007-10-04 00:10:00,2.39697,2.398,2.39697,2.3979,303600000.0
2007-10-04 00:15:00,2.3977,2.3982,2.3977,2.398,259700000.0
2007-10-04 00:20:00,2.3981,2.39865,2.3978,2.3978,557200000.0
2007-10-04 00:25:00,2.3981,2.3985,2.39755,2.3979,666400000.0
2007-10-04 00:30:00,2.398,2.3985,2.3978,2.3984,399200000.0
2007-10-04 00:35:00,2.39803,2.3987,2.39798,2.3982,517600000.0
2007-10-04 00:40:00,2.3984,2.3985,2.39805,2.3984,208000000.0
2007-10-04 00:45:00,2.3984,2.3988,2.39805,2.3986,249400000.0
2007-10-04 00:50:00,2.3985,2.3988,2.39792,2.3988,520400000.0
2007-10-04 00:55:00,2.3988,2.3988,2.3979,2.398,476700000.0
2007-10-04 01:00:00,2.3979,2.3981,2.3973,2.3981,785100000.0
2007-10-04 01:05:00,2.3981,2.3981,2.39765,2.3977,292000000.0
2007-10-04 01:10:00,2.3977,2.398,2.3973,2.3976,617399999.0
2007-10-04 01:15:00,2.3976,2.3977,2.3967,2.3969,939800000.0
2007-10-04 01:20:00,2.397,2.3973,2.3969,2.3973,1233800000.0
2007-10-04 01:25:00,2.3973,2.3975,2.3971,2.3971,92800000.0
2007-10-04 01:30:00,2.3974,2.39765,2.3961,2.3966,1152800000.0
2007-10-04 01:35:00,2.3966,2.3969,2.396,2.39665,780100000.0
2007-10-04 01:40:00,2.39665,2.3972,2.3962,2.397,512000000.0
2007-10-04 01:45:00,2.397,2.3972,2.3965,2.3972,382400000.0
2007-10-04 01:50:00,2.3972,2.3977,2.3968,2.3973,462199999.0
2007-10-04 01:55:00,2.3973,2.3975,2.3969,2.397,492099999.0
2007-10-04 02:00:00,2.397,2.3979,2.397,2.3979,584100000.0
2007-10-04 02:05:00,2.3977,2.3979,2.3974,2.3975,240100000.0
2007-10-04 02:10:00,2.3975,2.3977,2.3974,2.3974,432400001.0
2007-10-04 02:15:00,2.3974,2.3975,2.397,2.3975,601200000.0
2007-10-04 02:20:00,2.3975,2.3975,2.3972,2.3974,335400000.0
2007-10-04 02:25:00,2.39735,2.3974,2.3969,2.3974,644099998.0
2007-10-04 02:30:00,2.3974,2.3977,2.3972,2.3974,405800000.0
2007-10-04 02:35:00,2.39735,2.3974,2.3968,2.3972,863000000.0
2007-10-04 02:40:00,2.3972,2.3975,2.397,2.39705,298700000.0
2007-10-04 02:45:00,2.397,2.3974,2.397,2.39725,93800000.0
2007-10-04 02:50:00,2.39725,2.3976,2.3969,2.3973,578300000.0
2007-10-04 02:55:00,2.39725,2.3977,2.3971,2.3974,202400000.0
2007-10-04 03:00:00,2.3974,2.3977,2.3974,2.3976,476799999.0
2007-10-04 03:05:00,2.39755,2.3976,2.3971,2.3971,823000000.0
2007-10-04 03:10:00,2.3972,2.3974,2.3969,2.3969,794899999.0
2007-10-04 03:15:00,2.3968,2.3969,2.39605,2.3963,786200001.0
2007-10-04 03:20:00,2.3964,2.3967,2.3962,2.3967,689400000.0
2007-10-04 03:25:00,2.3967,2.3972,2.39635,2.3965,2102100001.0
2007-10-04 03:30:00,2.39645,2.39685,2.3962,2.3965,1323799999.0
2007-10-04 03:35:00,2.3965,2.3969,2.3962,2.3966,1261799996.0
2007-10-04 03:40:00,2.3966,2.3967,2.3963,2.3963,1137299997.0
2007-10-04 03:45:00,2.3963,2.39665,2.3962,2.3966,446500001.0
2007-10-04 03:50:00,2.3966,2.3969,2.3963,2.3963,1190600001.0
2007-10-04 03:55:00,2.3963,2.3968,2.3963,2.3967,774800001.0
2007-10-04 04:00:00,2.3967,2.3971,2.3964,2.3968,778700000.0
2007-10-04 04:05:00,2.3968,2.3968,2.3965,2.3967,191200000.0
2007-10-04 04:10:00,2.3967,2.3967,2.396,2.3963,359200000.0
2007-10-04 04:15:00,2.3963,2.3966,2.3959,2.3964,566200000.0
2007-10-04 04:20:00,2.3964,2.3967,2.39625,2.3965,396900000.0
2007-10-04 04:25:00,2.3967,2.397,2.3966,2.3967,391600000.0
2007-10-04 04:30:00,2.3967,2.397,2.3967,2.39685,368400000.0
2007-10-04 04:35:00,2.39685,2.397,2.39614,2.39627,506500002.0
2007-10-04 04:40:00,2.3967,2.3972,2.3967,2.39685,714399997.0
2007-10-04 04:45:00,2.3969,2.3972,2.3969,2.397,369700000.0
2007-10-04 04:50:00,2.3971,2.39755,2.397,2.3974,642900000.0
2007-10-04 04:55:00,2.3974,2.3977,2.3971,2.3972,564299998.0
2007-10-04 05:00:00,2.3973,2.3979,2.3971,2.3978,280500000.0
2007-10-04 05:05:00,2.3978,2.39835,2.3976,2.398,652800003.0
2007-10-04 05:10:00,2.398,2.398,2.3977,2.3977,822500000.0
2007-10-04 05:15:00,2.3978,2.3979,2.3975,2.3979,604499999.0
2007-10-04 05:20:00,2.3979,2.3981,2.3976,2.3978,973600000.0
2007-10-04 05:25:00,2.3978,2.3986,2.3978,2.3983,1067300000.0
2007-10-04 05:30:00,2.3983,2.3986,2.398,2.3982,506800000.0
2007-10-04 05:35:00,2.3982,2.3982,2.3973,2.3976,422300000.0
2007-10-04 05:40:00,2.3976,2.39835,2.39755,2.3981,1037100001.0
2007-10-04 05:45:00,2.3982,2.39835,2.3957,2.3961,2243600006.0
2007-10-04 05:50:00,2.3961,2.3977,2.396,2.3973,1846500000.0
2007-10-04 05:55:00,2.3972,2.3976,2.3966,2.3971,1258200002.0
2007-10-04 06:00:00,2.3971,2.3971,2.3958,2.39695,1689999996.0
2007-10-04 06:05:00,2.39695,2.397,2.3966,2.3969,1129300000.0
2007-10-04 06:10:00,2.3969,2.3974,2.3969,2.3969,1006600000.0
2007-10-04 06:15:00,2.3971,2.3972,2.3964,2.3966,1680299998.0
2007-10-04 06:20:00,2.39655,2.3967,2.396,2.3965,1790500001.0
2007-10-04 06:25:00,2.3965,2.3967,2.3946,2.3946,1647699992.0
2007-10-04 06:30:00,2.3946,2.3969,2.3944,2.3961,2145499999.0
2007-10-04 06:35:00,2.39605,2.3965,2.3947,2.3953,3107700003.0
2007-10-04 06:40:00,2.3954,2.3962,2.3952,2.3961,1497899997.0
2007-10-04 06:45:00,2.396,2.3966,2.3956,2.396,2079200001.0
2007-10-04 06:50:00,2.396,2.3962,2.39495,2.395,1955700000.0
2007-10-04 06:55:00,2.3952,2.3961,2.3943,2.3959,1184199999.0
2007-10-04 07:00:00,2.3959,2.3968,2.3956,2.3967,1259399999.0
2007-10-04 07:05:00,2.3966,2.3967,2.395,2.3959,1633400000.0
2007-10-04 07:10:00,2.3959,2.3962,2.3955,2.3961,837200000.0
2007-10-04 07:15:00,2.3961,2.3961,2.3956,2.3957,501200000.0
2007-10-04 07:20:00,2.3958,2.3958,2.3952,2.3954,701900000.0
2007-10-04 07:25:00,2.3954,2.3956,2.39515,2.39515,828900002.0
2007-10-04 07:30:00,2.3952,2.3952,2.3942,2.3947,1761700006.0
2007-10-04 07:35:00,2.3948,2.3949,2.3939,2.3939,2454300003.0
2007-10-04 07:40:00,2.3939,2.39495,2.3937,2.3945,2479299998.0
2007-10-04 07:45:00,2.39455,2.39495,2.3938,2.3943,1907400007.0
2007-10-04 07:50:00,2.3942,2.39465,2.3942,2.3943,474800000.0
2007-10-04 07:55:00,2.3943,2.39505,2.3941,2.3946,1805199996.0
2007-10-04 08:00:00,2.3946,2.3958,2.3944,2.3946,3172499999.0
2007-10-04 08:05:00,2.3946,2.3951,2.3941,2.3946,2706799997.0
2007-10-04 08:10:00,2.3947,2.3952,2.39385,2.3942,1942299997.0
2007-10-04 08:15:00,2.3942,2.3954,2.3941,2.3948,3117400003.0
2007-10-04 08:20:00,2.3948,2.39505,2.3944,2.39475,3205300009.0
2007-10-04 08:25:00,2.39475,2.395,2.3943,2.3946,2390699996.0
2007-10-04 08:30:00,2.3946,2.395,2.3942,2.3945,1937999999.0
2007-10-04 08:35:00,2.3945,2.3947,2.39385,2.3944,3300899999.0
2007-10-04 08:40:00,2.3944,2.395,2.39375,2.3944,4199999997.0
2007-10-04 08:45:00,2.3944,2.395,2.3941,2.3945,4266299996.0
2007-10-04 08:50:00,2.3946,2.3949,2.3937,2.3938,6555300016.0
2007-10-04 08:55:00,2.3938,2.394,2.39265,2.3929,5253200007.0
2007-10-04 09:00:00,2.3929,2.3929,2.3913,2.3919,5259662499.0
2007-10-04 09:05:00,2.3917,2.3936,2.3917,2.3935,3607399996.0
2007-10-04 09:10:00,2.3934,2.3937,2.3924,2.3925,5053299996.0
2007-10-04 09:15:00,2.3925,2.393,2.3923,2.39245,2208862502.0
2007-10-04 09:20:00,2.39245,2.3927,2.3919,2.3924,1844512506.0
2007-10-04 09:25:00,2.3924,2.3926,2.392,2.3923,2947099999.0
2007-10-04 09:30:00,2.3923,2.3925,2.3917,2.3918,2565887498.0
2007-10-04 09:35:00,2.3918,2.3919,2.391,2.3911,2353500005.0
2007-10-04 09:40:00,2.3911,2.3912,2.3905,2.3908,3092524995.0
2007-10-04 09:45:00,2.3908,2.3912,2.3901,2.3912,4654237518.0
2007-10-04 09:50:00,2.3912,2.3928,2.39105,2.3922,5978099998.0
2007-10-04 09:55:00,2.3922,2.3928,2.392,2.3927,2498562495.0
2007-10-04 10:00:00,2.3927,2.3935,2.39225,2.3929,2841687499.0
2007-10-04 10:05:00,2.3929,2.39365,2.3925,2.3934,5187899996.0
2007-10-04 10:10:00,2.3935,2.3936,2.3932,2.3933,802900000.0
2007-10-04 10:15:00,2.3933,2.3935,2.393,2.3933,1151700000.0
2007-10-04 10:20:00,2.3933,2.3933,2.39255,2.3929,1741900000.0
2007-10-04 10:25:00,2.3928,2.3932,2.3926,2.3928,1687600000.0
2007-10-04 10:30:00,2.3928,2.3928,2.3923,2.3927,1621100003.0
2007-10-04 10:35:00,2.3927,2.3936,2.3923,2.3936,1835900002.0
2007-10-04 10:40:00,2.3936,2.3936,2.3927,2.3934,3647987510.0
2007-10-04 10:45:00,2.3934,2.3935,2.3926,2.3927,3108800003.0
2007-10-04 10:50:00,2.3927,2.3931,2.3923,2.393,3712699988.0
2007-10-04 10:55:00,2.393,2.3945,2.3922,2.394,6696800001.0
2007-10-04 11:00:00,2.3939,2.3944,2.3935,2.3938,1485999998.0
2007-10-04 11:05:00,2.3938,2.3941,2.3926,2.3931,3738762497.0
2007-10-04 11:10:00,2.3931,2.3931,2.3925,2.3928,2392137510.0
2007-10-04 11:15:00,2.3928,2.39305,2.392,2.3929,3466000002.0
2007-10-04 11:20:00,2.39285,2.3946,2.3928,2.3944,4224399983.0
2007-10-04 11:25:00,2.3944,2.39445,2.3929,2.3935,5493187499.0
2007-10-04 11:30:00,2.3935,2.3946,2.3931,2.3935,2863152098.0
2007-10-04 11:35:00,2.3935,2.3935,2.3923,2.3927,1413743208.0
2007-10-04 11:40:00,2.3927,2.3931,2.3919,2.3924,3904487511.0
2007-10-04 11:45:00,2.3924,2.3935,2.3923,2.3932,4131012490.0
2007-10-04 11:50:00,2.3932,2.3938,2.3929,2.3936,3644000013.0
2007-10-04 11:55:00,2.3938,2.3955,2.39355,2.3954,6950300004.0
2007-10-04 12:00:00,2.3955,2.3958,2.3941,2.3946,4601699999.0
2007-10-04 12:05:00,2.3949,2.3951,2.39465,2.39485,4553299995.0
2007-10-04 12:10:00,2.39485,2.39485,2.394,2.3945,4520299999.0
2007-10-04 12:15:00,2.3945,2.39505,2.3941,2.395,2882500003.0
2007-10-04 12:20:00,2.395,2.3952,2.394,2.3943,2154399999.0
2007-10-04 12:25:00,2.3943,2.3945,2.3941,2.3941,2073499992.0
2007-10-04 12:30:00,2.3942,2.3948,2.3937,2.3948,1569812504.0
2007-10-04 12:35:00,2.3948,2.3954,2.3943,2.3944,411137500.0
2007-10-04 12:40:00,2.3944,2.3945,2.3935,2.3939,264325001.0
2007-10-04 12:45:00,2.3939,2.3946,2.3937,2.3942,1530362502.0
2007-10-04 12:50:00,2.3942,2.3944,2.3934,2.3941,3651150002.0
2007-10-04 12:55:00,2.3942,2.3948,2.3929,2.3936,7154100007.0
2007-10-04 13:00:00,2.3934,2.3995,2.3934,2.3988,8905799994.0
2007-10-04 13:05:00,2.3989,2.3993,2.3978,2.3992,8081000029.0
2007-10-04 13:10:00,2.399,2.4002,2.3986,2.3991,5704200005.0
2007-10-04 13:15:00,2.3991,2.3996,2.3988,2.3989,1452199999.0
2007-10-04 13:20:00,2.399,2.3993,2.3985,2.3993,3451200009.0
2007-10-04 13:25:00,2.3992,2.4002,2.399,2.3999,3634900010.0
2007-10-04 13:30:00,2.3999,2.4001,2.3991,2.3992,3105400003.0
2007-10-04 13:35:00,2.3992,2.3998,2.3991,2.3992,2543699996.0
2007-10-04 13:40:00,2.3992,2.3999,2.3984,2.3992,2139500001.0
2007-10-04 13:45:00,2.3993,2.3996,2.3981,2.3993,3161400003.0
2007-10-04 13:50:00,2.3993,2.3994,2.3979,2.39845,2920300008.0
2007-10-04 13:55:00,2.3985,2.3988,2.39755,2.3978,3400400004.0
2007-10-04 14:00:00,2.3978,2.3981,2.39705,2.3973,2541500001.0
2007-10-04 14:05:00,2.39695,2.3975,2.3968,2.3972,4855400007.0
2007-10-04 14:10:00,2.3972,2.3976,2.3969,2.3971,1985300003.0
2007-10-04 14:15:00,2.3971,2.3974,2.3961,2.3965,3431799993.0
2007-10-04 14:20:00,2.3965,2.3968,2.3959,2.39645,4794799999.0
2007-10-04 14:25:00,2.39645,2.397,2.39605,2.39625,6180500006.0
2007-10-04 14:30:00,2.39625,2.3968,2.39605,2.3966,3035599995.0
2007-10-04 14:35:00,2.3966,2.3974,2.3959,2.3972,6929899990.0
2007-10-04 14:40:00,2.3972,2.3992,2.3966,2.3989,8720299998.0
2007-10-04 14:45:00,2.3988,2.4024,2.3988,2.4014,8605400008.0
2007-10-04 14:50:00,2.4014,2.4017,2.4003,2.4012,9726400001.0
2007-10-04 14:55:00,2.4015,2.4017,2.4003,2.401,6690799994.0
2007-10-04 15:00:00,2.401,2.4011,2.3992,2.3996,6012099996.0
2007-10-04 15:05:00,2.3996,2.4025,2.3996,2.4016,8794500011.0
2007-10-04 15:10:00,2.4016,2.4018,2.4,2.4009,5465699980.0
2007-10-04 15:15:00,2.4009,2.4014,2.4,2.4011,7345600027.0
2007-10-04 15:20:00,2.4011,2.402,2.4011,2.4019,7466399992.0
2007-10-04 15:25:00,2.4019,2.40205,2.4015,2.4016,3998400009.0
2007-10-04 15:30:00,2.4017,2.402,2.4013,2.4019,5155500002.0
2007-10-04 15:35:00,2.4019,2.402,2.4006,2.4009,4630899997.0
2007-10-04 15:40:00,2.4009,2.4009,2.3998,2.4002,4550299997.0
2007-10-04 15:45:00,2.4004,2.40055,2.3994,2.4,5032499996.0
2007-10-04 15:50:00,2.4,2.4005,2.3995,2.4003,3250699999.0
2007-10-04 15:55:00,2.4004,2.4006,2.3995,2.3997,3487300004.0
2007-10-04 16:00:00,2.3997,2.4003,2.3992,2.4,4009000005.0
2007-10-04 16:05:00,2.4,2.4001,2.3988,2.3991,4673600000.0
2007-10-04 16:10:00,2.3988,2.4007,2.3987,2.4,6376499993.0
2007-10-04 16:15:00,2.4,2.4004,2.399,2.3992,4375300002.0
2007-10-04 16:20:00,2.3991,2.4002,2.3986,2.3999,5151200027.0
2007-10-04 16:25:00,2.3999,2.3999,2.3986,2.3991,6642025008.0
2007-10-04 16:30:00,2.3991,2.4002,2.3989,2.3993,6303500001.0
2007-10-04 16:35:00,2.3994,2.4,2.3989,2.3989,4651800002.0
2007-10-04 16:40:00,2.3988,2.399,2.3971,2.3978,5938399989.0
2007-10-04 16:45:00,2.3978,2.39825,2.3971,2.398,5714287504.0
2007-10-04 16:50:00,2.398,2.3994,2.3978,2.3993,3085199999.0
2007-10-04 16:55:00,2.3993,2.4004,2.399,2.3991,4921000016.0
2007-10-04 17:00:00,2.3991,2.3995,2.3984,2.3985,3709100004.0
2007-10-04 17:05:00,2.3987,2.3999,2.3984,2.3998,3031000001.0
2007-10-04 17:10:00,2.3998,2.3998,2.3985,2.3988,3335000001.0
2007-10-04 17:15:00,2.3988,2.3988,2.3964,2.3969,3806200002.0
2007-10-04 17:20:00,2.3969,2.397,2.3962,2.3964,2011700001.0
2007-10-04 17:25:00,2.3964,2.3965,2.3956,2.3958,4127699989.0
2007-10-04 17:30:00,2.3957,2.39695,2.3955,2.3968,7003899978.0
2007-10-04 17:35:00,2.3969,2.3971,2.3962,2.3965,4214999998.0
2007-10-04 17:40:00,2.3965,2.3969,2.3959,2.39655,4468999999.0
2007-10-04 17:45:00,2.3965,2.3967,2.3956,2.3961,3942100002.0
2007-10-04 17:50:00,2.39615,2.3977,2.39595,2.3972,3578499988.0
2007-10-04 17:55:00,2.397,2.3971,2.3962,2.3963,2840699996.0
2007-10-04 18:00:00,2.39625,2.3963,2.3949,2.395,3773799999.0
2007-10-04 18:05:00,2.395,2.3957,2.3938,2.39385,4347999996.0
2007-10-04 18:10:00,2.3938,2.3947,2.3938,2.3944,3050099997.0
2007-10-04 18:15:00,2.3945,2.3952,2.3945,2.3949,2329999998.0
2007-10-04 18:20:00,2.3949,2.3953,2.3947,2.3949,1494200000.0
2007-10-04 18:25:00,2.3949,2.3957,2.3949,2.3954,1937100000.0
2007-10-04 18:30:00,2.3954,2.3958,2.3952,2.3957,1715800000.0
2007-10-04 18:35:00,2.3957,2.3959,2.3954,2.3957,1506099999.0
2007-10-04 18:40:00,2.3956,2.39605,2.3956,2.3959,815900000.0
2007-10-04 18:45:00,2.3958,2.396,2.395,2.3954,1074799999.0
2007-10-04 18:50:00,2.3953,2.3958,2.3953,2.3957,1025100000.0
2007-10-04 18:55:00,2.3957,2.396,2.3953,2.3958,1454300000.0
2007-10-04 19:00:00,2.3958,2.3958,2.3954,2.3955,1102100000.0
2007-10-04 19:05:00,2.3955,2.3955,2.3945,2.3951,1842200001.0
2007-10-04 19:10:00,2.3951,2.3954,2.3947,2.3947,1762400004.0
2007-10-04 19:15:00,2.3948,2.3948,2.3938,2.3938,1313700002.0
2007-10-04 19:20:00,2.3937,2.394,2.3935,2.3939,541100000.0
2007-10-04 19:25:00,2.3938,2.3946,2.3938,2.3945,756800000.0
2007-10-04 19:30:00,2.3944,2.3948,2.3944,2.3946,297800000.0
2007-10-04 19:35:00,2.3946,2.3949,2.39418,2.39423,715600000.0
2007-10-04 19:40:00,2.39455,2.3947,2.3942,2.3943,352400000.0
2007-10-04 19:45:00,2.3943,2.3947,2.3942,2.3946,543600000.0
2007-10-04 19:50:00,2.3947,2.3948,2.394,2.3943,962600000.0
2007-10-04 19:55:00,2.3944,2.3944,2.39385,2.3944,477200000.0
2007-10-04 20:00:00,2.3943,2.3953,2.3942,2.3951,2457500004.0
2007-10-04 20:05:00,2.395,2.3951,2.39455,2.3946,798500000.0
2007-10-04 20:10:00,2.3946,2.3947,2.3944,2.3946,772700000.0
2007-10-04 20:15:00,2.3946,2.395,2.39445,2.3948,848900000.0
2007-10-04 20:20:00,2.3948,2.3952,2.3945,2.3949,1185300000.0
2007-10-04 20:25:00,2.3949,2.3959,2.3948,2.3957,1865900003.0
2007-10-04 20:30:00,2.3956,2.3965,2.3956,2.396,1420699999.0
2007-10-04 20:35:00,2.396,2.3964,2.3958,2.3962,866700000.0
2007-10-04 20:40:00,2.3961,2.3962,2.3955,2.3957,719600000.0
2007-10-04 20:45:00,2.3957,2.3961,2.3954,2.3959,1223800003.0
2007-10-04 20:50:00,2.396,2.3963,2.3958,2.396,1028700000.0
2007-10-04 20:55:00,2.396,2.396,2.3955,2.3959,1826800005.0
2007-10-04 21:00:00,2.3959,2.3959,2.3954,2.3959,1211800000.0
2007-10-04 21:05:00,2.3959,2.3961,2.3952,2.3954,1129700002.0
2007-10-04 21:10:00,2.3954,2.3955,2.3949,2.3953,1781300007.0
2007-10-04 21:15:00,2.3953,2.3956,2.395,2.3955,670700000.0
2007-10-04 21:20:00,2.3955,2.3957,2.39525,2.3955,289600000.0
2007-10-04 21:25:00,2.3954,2.3958,2.3952,2.3952,669000001.0
2007-10-04 21:30:00,2.3952,2.3956,2.3948,2.3951,853300001.0
2007-10-04 21:35:00,2.395,2.3952,2.3943,2.3946,1264100002.0
2007-10-04 21:40:00,2.3947,2.3949,2.3943,2.39485,1741600000.0
2007-10-04 21:45:00,2.3949,2.395,2.3936,2.3943,1553199999.0
2007-10-04 21:50:00,2.3942,2.3943,2.3933,2.3935,1143800001.0
2007-10-04 21:55:00,2.3935,2.3937,2.3935,2.3935,905200005.0
2007-10-04 22:00:00,2.3935,2.3936,2.3932,2.3936,1313799994.0
2007-10-04 22:05:00,2.3936,2.3936,2.39335,2.3935,320100000.0
2007-10-04 22:10:00,2.3935,2.3937,2.3933,2.3934,420700001.0
2007-10-04 22:15:00,2.3933,2.3934,2.3931,2.3934,328400000.0
2007-10-04 22:20:00,2.3934,2.3936,2.3931,2.3933,424100000.0
2007-10-04 22:25:00,2.3934,2.3936,2.3931,2.3933,788000000.0
2007-10-04 22:30:00,2.3933,2.394,2.3931,2.394,957199999.0
2007-10-04 22:35:00,2.394,2.3942,2.3933,2.3933,826699999.0
2007-10-04 22:40:00,2.3933,2.3934,2.3931,2.3931,543699997.0
2007-10-04 22:45:00,2.3931,2.3938,2.3931,2.3937,710600000.0
2007-10-04 22:50:00,2.3937,2.394,2.3935,2.3935,561600000.0
2007-10-04 22:55:00,2.3935,2.3949,2.3935,2.3943,1775999996.0
2007-10-04 23:00:00,2.3943,2.3943,2.3936,2.394,160900000.0
2007-10-04 23:05:00,2.394,2.3944,2.3936,2.394,249500000.0
2007-10-04 23:10:00,2.394,2.3958,2.3939,2.3958,722300000.0
2007-10-04 23:15:00,2.3958,2.3966,2.3955,2.3959,537600000.0
2007-10-04 23:20:00,2.3956,2.3958,2.39463,2.3954,580800000.0
2007-10-04 23:25:00,2.3955,2.3956,2.39492,2.3955,237000000.0
2007-10-04 23:30:00,2.3955,2.3957,2.3951,2.3951,397300000.0
2007-10-04 23:35:00,2.3951,2.3953,2.3951,2.3952,145800000.0
2007-10-04 23:40:00,2.39515,2.3953,2.3945,2.3947,611100000.0
2007-10-04 23:45:00,2.3947,2.3947,2.39405,2.3942,213100000.0
2007-10-04 23:50:00,2.3942,2.3945,2.3941,2.3943,192700000.0
2007-10-04 23:55:00,2.3942,2.3944,2.3937,2.3941,486800000.0
2007-10-05 00:00:00,2.3941,2.3945,2.3939,2.3943,390700000.0
2007-10-05 00:05:00,2.39435,2.3947,2.39435,2.3946,361200000.0
2007-10-05 00:10:00,2.3946,2.3947,2.3946,2.3947,187800000.0
2007-10-05 00:15:00,2.39475,2.39505,2.39416,2.3946,425300000.0
2007-10-05 00:20:00,2.3945,2.3953,2.3945,2.3947,552600000.0
2007-10-05 00:25:00,2.3947,2.3951,2.3947,2.3947,295200000.0
2007-10-05 00:30:00,2.3947,2.3951,2.3944,2.3949,378000000.0
2007-10-05 00:35:00,2.3948,2.3949,2.3946,2.3946,51000000.0
2007-10-05 00:40:00,2.3949,2.3949,2.3942,2.3947,237800000.0
2007-10-05 00:45:00,2.3946,2.3947,2.3938,2.3938,440800000.0
2007-10-05 00:50:00,2.3938,2.394,2.3935,2.39385,499400000.0
2007-10-05 00:55:00,2.394,2.3942,2.3938,2.3942,261200000.0
2007-10-05 01:00:00,2.3942,2.3945,2.3941,2.3945,241800000.0
2007-10-05 01:05:00,2.3944,2.3945,2.3941,2.3944,185200000.0
2007-10-05 01:10:00,2.39438,2.3952,2.39369,2.395,1230000000.0
2007-10-05 01:15:00,2.395,2.3951,2.3947,2.395,356200000.0
2007-10-05 01:20:00,2.39423,2.3953,2.39417,2.39525,476800000.0
2007-10-05 01:25:00,2.3953,2.3953,2.3951,2.3953,247600000.0
2007-10-05 01:30:00,2.3953,2.3956,2.39495,2.3954,876100000.0
2007-10-05 01:35:00,2.3954,2.3964,2.3954,2.3958,512800000.0
2007-10-05 01:40:00,2.3958,2.3961,2.395,2.3952,738300000.0
2007-10-05 01:45:00,2.39515,2.3957,2.39515,2.3957,286100000.0
2007-10-05 01:50:00,2.3957,2.3957,2.3953,2.3953,204000000.0
2007-10-05 01:55:00,2.3953,2.3953,2.394,2.3941,697600000.0
2007-10-05 02:00:00,2.3941,2.3941,2.39355,2.394,455100000.0
2007-10-05 02:05:00,2.394,2.3941,2.39358,2.394,168500000.0
2007-10-05 02:10:00,2.3941,2.3954,2.3941,2.395,373400000.0
2007-10-05 02:15:00,2.395,2.3952,2.3948,2.395,497600000.0
2007-10-05 02:20:00,2.395,2.3959,2.3949,2.3959,694400000.0
2007-10-05 02:25:00,2.3959,2.3967,2.3955,2.39575,651299999.0
2007-10-05 02:30:00,2.39575,2.3958,2.3954,2.3955,549800000.0
2007-10-05 02:35:00,2.3955,2.3957,2.39515,2.3955,677900000.0
2007-10-05 02:40:00,2.3955,2.3958,2.3954,2.3957,859000000.0
2007-10-05 02:45:00,2.3957,2.3959,2.3957,2.3958,158600000.0
2007-10-05 02:50:00,2.3958,2.3961,2.39575,2.396,223100000.0
2007-10-05 02:55:00,2.3961,2.3963,2.3957,2.39605,699600000.0
2007-10-05 03:00:00,2.396,2.3962,2.3956,2.3957,420600000.0
2007-10-05 03:05:00,2.3957,2.396,2.395,2.3953,641200000.0
2007-10-05 03:10:00,2.3953,2.3958,2.3951,2.3955,722900000.0
2007-10-05 03:15:00,2.3955,2.3955,2.3942,2.3944,1184500000.0
2007-10-05 03:20:00,2.3944,2.3947,2.3944,2.3945,503000000.0
2007-10-05 03:25:00,2.3945,2.395,2.3945,2.3946,726100000.0
2007-10-05 03:30:00,2.3946,2.3952,2.3946,2.3951,615200000.0
2007-10-05 03:35:00,2.3951,2.3956,2.39485,2.3956,1306400000.0
2007-10-05 03:40:00,2.3956,2.396,2.3955,2.3959,391200000.0
2007-10-05 03:45:00,2.3959,2.3961,2.3957,2.3961,364400000.0
2007-10-05 03:50:00,2.3961,2.3961,2.3955,2.3957,311400000.0
2007-10-05 03:55:00,2.3957,2.3959,2.39542,2.3959,265600000.0
2007-10-05 04:00:00,2.3959,2.3959,2.3957,2.3957,157000000.0
2007-10-05 04:05:00,2.3957,2.396,2.3953,2.3954,447000000.0
2007-10-05 04:10:00,2.3956,2.3957,2.39395,2.3943,1200600000.0
2007-10-05 04:15:00,2.3943,2.3943,2.3938,2.394,653800000.0
2007-10-05 04:20:00,2.3941,2.3947,2.3941,2.3945,673500000.0
2007-10-05 04:25:00,2.3945,2.3947,2.3943,2.3946,1093500002.0
2007-10-05 04:30:00,2.3946,2.3946,2.3942,2.3944,453700000.0
2007-10-05 04:35:00,2.3944,2.3944,2.394,2.3941,330000000.0
2007-10-05 04:40:00,2.3941,2.3944,2.394,2.3943,588900000.0
2007-10-05 04:45:00,2.3943,2.3946,2.39375,2.3943,1382000000.0
2007-10-05 04:50:00,2.3942,2.3944,2.39395,2.39425,914699999.0
2007-10-05 04:55:00,2.39425,2.3947,2.39425,2.39465,287300000.0
2007-10-05 05:00:00,2.39465,2.3948,2.39445,2.3947,457800000.0
2007-10-05 05:05:00,2.3947,2.3949,2.3947,2.3948,260800000.0
2007-10-05 05:10:00,2.3948,2.3949,2.3948,2.3948,93600000.0
2007-10-05 05:15:00,2.3947,2.3951,2.3947,2.3947,144400000.0
2007-10-05 05:20:00,2.39434,2.3947,2.39419,2.39437,678800000.0
2007-10-05 05:25:00,2.39443,2.395,2.39432,2.3949,655500000.0
2007-10-05 05:30:00,2.3949,2.395,2.3946,2.3947,856100000.0
2007-10-05 05:35:00,2.3947,2.3947,2.3943,2.3943,256300000.0
2007-10-05 05:40:00,2.3943,2.3945,2.3943,2.3945,449200000.0
2007-10-05 05:45:00,2.3945,2.3945,2.3944,2.3944,247800000.0
2007-10-05 05:50:00,2.3944,2.3945,2.3944,2.3944,307200000.0
2007-10-05 05:55:00,2.3944,2.3946,2.3944,2.3946,418000000.0
2007-10-05 06:00:00,2.3946,2.3949,2.3945,2.3946,568900000.0
2007-10-05 06:05:00,2.3947,2.3952,2.3945,2.3952,552800000.0
2007-10-05 06:10:00,2.3952,2.3953,2.395,2.3953,459500000.0
2007-10-05 06:15:00,2.3953,2.3955,2.3949,2.3955,877799997.0
2007-10-05 06:20:00,2.3954,2.3955,2.3949,2.395,318500000.0
2007-10-05 06:25:00,2.3951,2.3955,2.3946,2.39485,346700000.0
2007-10-05 06:30:00,2.3949,2.3952,2.3947,2.3947,455600000.0
2007-10-05 06:35:00,2.3949,2.3955,2.39465,2.39485,529000000.0
2007-10-05 06:40:00,2.3949,2.3951,2.3947,2.3947,182800000.0
2007-10-05 06:45:00,2.39475,2.3948,2.3942,2.3945,563300000.0
2007-10-05 06:50:00,2.3945,2.3947,2.3944,2.3945,206200000.0
2007-10-05 06:55:00,2.3945,2.3945,2.3941,2.3941,435500000.0
2007-10-05 07:00:00,2.3942,2.3943,2.3939,2.3939,668300000.0
2007-10-05 07:05:00,2.394,2.3942,2.3937,2.3938,512700000.0
2007-10-05 07:10:00,2.3938,2.3942,2.3937,2.3942,771200002.0
2007-10-05 07:15:00,2.3942,2.39455,2.3938,2.39455,698100001.0
2007-10-05 07:20:00,2.3946,2.39475,2.39435,2.3944,275600000.0
2007-10-05 07:25:00,2.3944,2.3944,2.3936,2.3937,516600000.0
2007-10-05 07:30:00,2.3938,2.3938,2.3927,2.3932,2042800000.0
2007-10-05 07:35:00,2.3932,2.3939,2.3931,2.3935,1668700000.0
2007-10-05 07:40:00,2.3935,2.39375,2.3934,2.39375,874000000.0
2007-10-05 07:45:00,2.39375,2.3942,2.3934,2.394,1465700000.0
2007-10-05 07:50:00,2.394,2.3946,2.3937,2.3945,1588600000.0
2007-10-05 07:55:00,2.3945,2.3956,2.3944,2.3956,2721899997.0
2007-10-05 08:00:00,2.3956,2.3961,2.3954,2.3957,2769699999.0
2007-10-05 08:05:00,2.3957,2.3958,2.3944,2.3948,2943600002.0
2007-10-05 08:10:00,2.39485,2.39495,2.3939,2.394,1697200000.0
2007-10-05 08:15:00,2.39415,2.3946,2.39345,2.3946,1715400004.0
2007-10-05 08:20:00,2.39445,2.3945,2.3936,2.3938,1632300003.0
2007-10-05 08:25:00,2.3938,2.3943,2.3932,2.39415,2706600002.0
2007-10-05 08:30:00,2.39415,2.39535,2.3941,2.39515,3191699995.0
2007-10-05 08:35:00,2.39505,2.3954,2.3946,2.3947,2775399997.0
2007-10-05 08:40:00,2.3947,2.3947,2.3937,2.39375,2351799995.0
2007-10-05 08:45:00,2.39375,2.3939,2.39295,2.39355,2375500001.0
2007-10-05 08:50:00,2.39355,2.3944,2.39355,2.394,2026900001.0
2007-10-05 08:55:00,2.394,2.3941,2.3935,2.39365,1752800000.0
2007-10-05 09:00:00,2.3937,2.39415,2.3923,2.39275,6460300010.0
2007-10-05 09:05:00,2.39275,2.394,2.3925,2.3934,5289799998.0
2007-10-05 09:10:00,2.3934,2.3942,2.393,2.3936,4622299995.0
2007-10-05 09:15:00,2.39355,2.39355,2.392,2.39315,4742600018.0
2007-10-05 09:20:00,2.3931,2.3935,2.3924,2.3926,4404000018.0
2007-10-05 09:25:00,2.3925,2.3926,2.3912,2.39135,6404900025.0
2007-10-05 09:30:00,2.3916,2.3924,2.391,2.39195,6867900016.0
2007-10-05 09:35:00,2.3919,2.39365,2.3919,2.3932,3180300004.0
2007-10-05 09:40:00,2.3932,2.3941,2.393,2.3939,4074900003.0
2007-10-05 09:45:00,2.394,2.3946,2.394,2.3943,4906800022.0
2007-10-05 09:50:00,2.3943,2.3944,2.3931,2.39325,5004900004.0
2007-10-05 09:55:00,2.39325,2.3941,2.3925,2.3937,5877400007.0
2007-10-05 10:00:00,2.3938,2.3942,2.3937,2.3938,2582099989.0
2007-10-05 10:05:00,2.3938,2.394,2.3931,2.3933,2424199996.0
2007-10-05 10:10:00,2.3933,2.3937,2.393,2.3935,3640500006.0
2007-10-05 10:15:00,2.39355,2.3944,2.39355,2.3942,3368499999.0
2007-10-05 10:20:00,2.3942,2.3947,2.3941,2.39415,3430999999.0
2007-10-05 10:25:00,2.3941,2.3948,2.3939,2.3948,1431500005.0
2007-10-05 10:30:00,2.39475,2.39595,2.3947,2.39585,3889000012.0
2007-10-05 10:35:00,2.39585,2.3967,2.3958,2.3965,2996999999.0
2007-10-05 10:40:00,2.3965,2.3973,2.3965,2.3968,4089500008.0
2007-10-05 10:45:00,2.3968,2.3978,2.3966,2.39775,3730000003.0
2007-10-05 10:50:00,2.39775,2.3979,2.3974,2.3977,3691900007.0
2007-10-05 10:55:00,2.3976,2.3983,2.3973,2.3981,3515000000.0
2007-10-05 11:00:00,2.398,2.3988,2.3978,2.3979,5282899997.0
2007-10-05 11:05:00,2.3979,2.3979,2.3968,2.3973,3319000000.0
2007-10-05 11:10:00,2.3973,2.3982,2.3972,2.398,5260899989.0
2007-10-05 11:15:00,2.398,2.3981,2.3967,2.397,3675100005.0
2007-10-05 11:20:00,2.397,2.3977,2.3967,2.3974,3104900000.0
2007-10-05 11:25:00,2.39735,2.3976,2.3966,2.3966,2456099998.0
2007-10-05 11:30:00,2.3967,2.39875,2.3967,2.3985,2634400001.0
2007-10-05 11:35:00,2.3985,2.39875,2.3979,2.39825,2041600003.0
2007-10-05 11:40:00,2.3982,2.3986,2.3976,2.39845,2848999999.0
2007-10-05 11:45:00,2.3984,2.3989,2.3984,2.3985,2165499999.0
2007-10-05 11:50:00,2.3985,2.3985,2.397,2.3971,2020599996.0
2007-10-05 11:55:00,2.3971,2.398,2.3968,2.3974,2730500001.0
2007-10-05 12:00:00,2.3973,2.3978,2.3968,2.39765,4112800001.0
2007-10-05 12:05:00,2.39765,2.3977,2.3971,2.3974,2523300004.0
2007-10-05 12:10:00,2.3974,2.3978,2.397,2.3977,4704900008.0
2007-10-05 12:15:00,2.3977,2.398,2.39735,2.3976,1795500001.0
2007-10-05 12:20:00,2.3976,2.39825,2.3969,2.3974,3666799994.0
2007-10-05 12:25:00,2.3974,2.3978,2.3972,2.3977,1730400001.0
2007-10-05 12:30:00,2.3977,2.39905,2.3977,2.39875,3124700000.0
2007-10-05 12:35:00,2.3988,2.39945,2.3987,2.3991,3439799995.0
2007-10-05 12:40:00,2.3991,2.4,2.399,2.3999,2570100000.0
2007-10-05 12:45:00,2.4001,2.40055,2.3998,2.40045,2393099998.0
2007-10-05 12:50:00,2.40045,2.4011,2.3999,2.4004,4123000004.0
2007-10-05 12:55:00,2.4004,2.401,2.3997,2.3997,3605600008.0
2007-10-05 13:00:00,2.3997,2.3999,2.3988,2.3993,3253500001.0
2007-10-05 13:05:00,2.39935,2.39985,2.39925,2.39965,1647700008.0
2007-10-05 13:10:00,2.3996,2.4014,2.3996,2.4014,2102300000.0
2007-10-05 13:15:00,2.4015,2.4015,2.4004,2.4008,2692900002.0
2007-10-05 13:20:00,2.40075,2.4012,2.4001,2.4005,3312100003.0
2007-10-05 13:25:00,2.4005,2.4006,2.3994,2.4002,2647800001.0
2007-10-05 13:30:00,2.4002,2.4004,2.3991,2.3997,3028300007.0
2007-10-05 13:35:00,2.3997,2.4008,2.39955,2.4003,3005700000.0
2007-10-05 13:40:00,2.4002,2.4006,2.3998,2.4004,2245899999.0
2007-10-05 13:45:00,2.4004,2.40055,2.3996,2.3996,1777599998.0
2007-10-05 13:50:00,2.3996,2.3999,2.3987,2.3996,2463500002.0
2007-10-05 13:55:00,2.3995,2.3998,2.399,2.3994,2026200004.0
2007-10-05 14:00:00,2.3994,2.3997,2.39885,2.39935,1241500001.0
2007-10-05 14:05:00,2.3993,2.3997,2.3992,2.39925,1213100000.0
2007-10-05 14:10:00,2.39925,2.3997,2.3988,2.3992,2482300002.0
2007-10-05 14:15:00,2.3992,2.39925,2.3979,2.39835,2081200000.0
2007-10-05 14:20:00,2.39835,2.39925,2.3981,2.3981,2433900000.0
2007-10-05 14:25:00,2.3981,2.3986,2.3963,2.39757,4061899999.0
2007-10-05 14:30:00,2.3968,2.4041,2.3968,2.404,6953599998.0
2007-10-05 14:35:00,2.4043,2.4074,2.4032,2.4054,6775100006.0
2007-10-05 14:40:00,2.4055,2.4066,2.4049,2.4064,8666300002.0
2007-10-05 14:45:00,2.4064,2.4072,2.4054,2.4061,7990300004.0
2007-10-05 14:50:00,2.406,2.4072,2.4057,2.4065,7094500002.0
2007-10-05 14:55:00,2.40655,2.40705,2.4054,2.4059,7017200005.0
2007-10-05 15:00:00,2.4059,2.4062,2.4049,2.4057,5306600010.0
2007-10-05 15:05:00,2.4057,2.4062,2.40415,2.40435,4979400001.0
2007-10-05 15:10:00,2.4043,2.4055,2.4036,2.4055,4842800003.0
2007-10-05 15:15:00,2.4055,2.4056,2.4041,2.4049,2612300001.0
2007-10-05 15:20:00,2.4049,2.4052,2.404,2.4043,3981900001.0
2007-10-05 15:25:00,2.4043,2.40635,2.4042,2.4063,3278800001.0
2007-10-05 15:30:00,2.40635,2.4067,2.4049,2.4052,5182800005.0
2007-10-05 15:35:00,2.4051,2.4054,2.4013,2.4025,6924000014.0
2007-10-05 15:40:00,2.4027,2.4036,2.4017,2.4028,6660300004.0
2007-10-05 15:45:00,2.4028,2.403,2.4011,2.4015,8205000001.0
2007-10-05 15:50:00,2.4014,2.403,2.4013,2.403,7379300000.0
2007-10-05 15:55:00,2.403,2.4033,2.4014,2.4017,5146199992.0
2007-10-05 16:00:00,2.4017,2.4022,2.4014,2.4019,5011899997.0
2007-10-05 16:05:00,2.4019,2.4021,2.4006,2.4008,7489799991.0
2007-10-05 16:10:00,2.4008,2.4016,2.4001,2.4002,4883499994.0
2007-10-05 16:15:00,2.4002,2.4008,2.3996,2.4005,3634599998.0
2007-10-05 16:20:00,2.4005,2.40075,2.39985,2.4002,2922800004.0
2007-10-05 16:25:00,2.4002,2.4005,2.3996,2.4002,2168299997.0
2007-10-05 16:30:00,2.4002,2.401,2.4002,2.401,3052600005.0
2007-10-05 16:35:00,2.401,2.4013,2.4006,2.4007,1682698046.0
2007-10-05 16:40:00,2.4008,2.4019,2.40065,2.4017,2025899994.0
2007-10-05 16:45:00,2.4017,2.4023,2.4013,2.4019,5276400000.0
2007-10-05 16:50:00,2.4019,2.4024,2.40145,2.4022,5006399970.0
2007-10-05 16:55:00,2.4022,2.4042,2.402,2.40325,4715600001.0
2007-10-05 17:00:00,2.4033,2.40365,2.4017,2.40215,4789500004.0
2007-10-05 17:05:00,2.4021,2.4028,2.4016,2.4027,3452300002.0
2007-10-05 17:10:00,2.40275,2.4034,2.4025,2.4031,2973400002.0
2007-10-05 17:15:00,2.4031,2.40395,2.4028,2.4033,3110899998.0
2007-10-05 17:20:00,2.4033,2.4035,2.4026,2.4035,2697999999.0
2007-10-05 17:25:00,2.4035,2.4039,2.4031,2.4033,3032600006.0
2007-10-05 17:30:00,2.4033,2.4037,2.4027,2.403,3357699995.0
2007-10-05 17:35:00,2.4029,2.4036,2.40265,2.4029,4157100003.0
2007-10-05 17:40:00,2.4029,2.4034,2.4026,2.4033,2683300000.0
2007-10-05 17:45:00,2.4032,2.4034,2.4024,2.4025,1668100005.0
2007-10-05 17:50:00,2.4026,2.4036,2.4024,2.4032,2692999997.0
2007-10-05 17:55:00,2.4032,2.4037,2.4025,2.4031,2786199992.0
2007-10-05 18:00:00,2.403,2.4042,2.403,2.4036,2308200000.0
2007-10-05 18:05:00,2.40355,2.404,2.4035,2.4037,1881399998.0
2007-10-05 18:10:00,2.4037,2.4038,2.4031,2.4034,1682400000.0
2007-10-05 18:15:00,2.4034,2.4034,2.4028,2.4029,1334200000.0
2007-10-05 18:20:00,2.403,2.4031,2.4024,2.4026,1427200000.0
2007-10-05 18:25:00,2.4026,2.40345,2.4026,2.4034,1261200001.0
2007-10-05 18:30:00,2.4034,2.40345,2.4027,2.4029,1249600000.0
2007-10-05 18:35:00,2.4029,2.4033,2.4025,2.4025,1885800005.0
2007-10-05 18:40:00,2.4025,2.40275,2.4019,2.4026,1377900000.0
2007-10-05 18:45:00,2.40255,2.4033,2.40255,2.4033,680599998.0
2007-10-05 18:50:00,2.4033,2.40345,2.40275,2.40325,733199999.0
2007-10-05 18:55:00,2.4033,2.4044,2.40315,2.4042,1649400000.0
2007-10-05 19:00:00,2.4042,2.4043,2.4035,2.404,1229100001.0
2007-10-05 19:05:00,2.404,2.4047,2.4039,2.4045,854600001.0
2007-10-05 19:10:00,2.4045,2.4049,2.4043,2.40455,756900000.0
2007-10-05 19:15:00,2.4045,2.40465,2.40345,2.4042,909600000.0
2007-10-05 19:20:00,2.4043,2.4044,2.4033,2.4037,436800000.0
2007-10-05 19:25:00,2.4037,2.404,2.40345,2.4037,288600000.0
2007-10-05 19:30:00,2.4034,2.4038,2.403,2.40335,1018700000.0
2007-10-05 19:35:00,2.4034,2.4036,2.403,2.4035,586500002.0
2007-10-05 19:40:00,2.4035,2.4037,2.40335,2.40345,473400000.0
2007-10-05 19:45:00,2.4035,2.404,2.4034,2.4035,477500000.0
2007-10-05 19:50:00,2.4035,2.4038,2.4029,2.403,978100003.0
2007-10-05 19:55:00,2.4029,2.4031,2.4024,2.4027,649600001.0
2007-10-05 20:00:00,2.40265,2.4032,2.4024,2.4032,516400000.0
2007-10-05 20:05:00,2.4032,2.40385,2.40305,2.40305,376899999.0
2007-10-05 20:10:00,2.40305,2.4035,2.4029,2.40335,524200000.0
2007-10-05 20:15:00,2.40335,2.40365,2.4033,2.4036,342399999.0
2007-10-05 20:20:00,2.40355,2.404,2.4034,2.4037,453000000.0
2007-10-05 20:25:00,2.4037,2.4047,2.4035,2.4047,763500000.0
2007-10-05 20:30:00,2.40445,2.4047,2.4037,2.4042,258500000.0
2007-10-05 20:35:00,2.4043,2.4049,2.4043,2.4045,418900000.0
2007-10-05 20:40:00,2.4045,2.40505,2.4045,2.4046,633100000.0
2007-10-05 20:45:00,2.4046,2.4048,2.4042,2.4046,436600000.0
2007-10-05 20:50:00,2.4046,2.4047,2.4043,2.40435,398200000.0
2007-10-05 20:55:00,2.40435,2.4046,2.4041,2.4041,509900001.0
2007-10-05 21:00:00,2.40405,2.4044,2.404,2.4043,395200001.0
2007-10-05 21:05:00,2.4043,2.40445,2.40354,2.4044,287200000.0
2007-10-05 21:10:00,2.4044,2.40465,2.4041,2.4041,261900000.0
2007-10-05 21:15:00,2.4041,2.4041,2.4039,2.404,165100000.0
2007-10-05 21:20:00,2.404,2.4046,2.4039,2.4043,202400000.0
2007-10-05 21:25:00,2.4043,2.4043,2.4039,2.40425,289200000.0
2007-10-05 21:30:00,2.4042,2.40465,2.4042,2.4045,287200000.0
2007-10-05 21:35:00,2.4045,2.405,2.4045,2.405,205200000.0
2007-10-05 21:40:00,2.405,2.40525,2.40428,2.40505,586400000.0
2007-10-05 21:45:00,2.4053,2.4053,2.40485,2.4049,364700000.0
2007-10-05 21:50:00,2.4049,2.4051,2.40485,2.4049,203400000.0
2007-10-05 21:55:00,2.405,2.4061,2.405,2.4059,424200000.0
2007-10-05 22:00:00,2.4058,2.4061,2.40525,2.4056,326600000.0
2007-10-05 22:05:00,2.4056,2.4059,2.40505,2.4051,381100000.0
2007-10-05 22:10:00,2.4051,2.4051,2.4048,2.405,134400000.0
2007-10-05 22:15:00,2.405,2.4051,2.40428,2.4051,196700000.0
2007-10-05 22:20:00,2.4051,2.4055,2.4051,2.4054,214400000.0
2007-10-05 22:25:00,2.4054,2.4055,2.405,2.4051,180900000.0
2007-10-05 22:30:00,2.40515,2.4055,2.40457,2.4054,421200000.0
2007-10-05 22:35:00,2.40535,2.4057,2.405,2.4051,516100000.0
2007-10-05 22:40:00,2.405,2.40525,2.4049,2.4051,235500000.0
2007-10-05 22:45:00,2.4051,2.4052,2.40485,2.4051,183800000.0
2007-10-05 22:50:00,2.40525,2.40625,2.4051,2.40625,235600000.0
2007-10-05 22:55:00,2.40625,2.40655,2.4054,2.406,164700000.0
2007-10-07 23:00:00,2.40262,2.40312,2.4022,2.4031,537499999.0
2007-10-07 23:05:00,2.40327,2.40328,2.40244,2.40293,443400001.0
2007-10-07 23:10:00,2.40324,2.40383,2.40265,2.40335,430900000.0
2007-10-07 23:15:00,2.40333,2.40406,2.40291,2.40337,671900000.0
2007-10-07 23:20:00,2.40378,2.40395,2.40328,2.40376,912399999.0
2007-10-07 23:25:00,2.40388,2.404,2.4018,2.4027,302800000.0
2007-10-07 23:30:00,2.403,2.4031,2.4019,2.4024,326600000.0
2007-10-07 23:35:00,2.4024,2.4036,2.4018,2.4026,204300000.0
2007-10-07 23:40:00,2.4025,2.4027,2.4018,2.4026,152400000.0
2007-10-07 23:45:00,2.4026,2.4026,2.4019,2.4023,159500000.0
2007-10-07 23:50:00,2.4021,2.4023,2.4012,2.4015,215700000.0
2007-10-07 23:55:00,2.4015,2.4023,2.4013,2.402,195400000.0
2007-10-08 00:00:00,2.402,2.402,2.4007,2.4015,311500000.0
2007-10-08 00:05:00,2.4019,2.4019,2.4016,2.4019,233900000.0
2007-10-08 00:10:00,2.4019,2.4026,2.4016,2.4017,291700000.0
2007-10-08 00:15:00,2.40153,2.4026,2.4012,2.4023,514700000.0
2007-10-08 00:20:00,2.4024,2.4028,2.4021,2.4025,411700000.0
2007-10-08 00:25:00,2.4025,2.4027,2.4022,2.4025,223200000.0
2007-10-08 00:30:00,2.4025,2.4028,2.4023,2.4026,202000000.0
2007-10-08 00:35:00,2.4026,2.4028,2.402,2.4027,295500000.0
2007-10-08 00:40:00,2.4026,2.4027,2.4021,2.4022,195600000.0
2007-10-08 00:45:00,2.4023,2.4026,2.4018,2.4024,375300000.0
2007-10-08 00:50:00,2.4023,2.4024,2.4016,2.402,361700000.0
2007-10-08 00:55:00,2.4017,2.4024,2.4015,2.4022,176600000.0
2007-10-08 01:00:00,2.4022,2.403,2.4021,2.4027,142800000.0
2007-10-08 01:05:00,2.4029,2.4029,2.40196,2.40214,669200000.0
2007-10-08 01:10:00,2.4026,2.4034,2.4026,2.4027,93900000.0
2007-10-08 01:15:00,2.4027,2.40285,2.4025,2.40285,164600000.0
2007-10-08 01:20:00,2.4028,2.40285,2.4024,2.4026,321200000.0
2007-10-08 01:25:00,2.40255,2.4029,2.4017,2.4022,689600000.0
2007-10-08 01:30:00,2.4022,2.4023,2.4011,2.4017,496500000.0
2007-10-08 01:35:00,2.4017,2.402,2.4012,2.4014,257500000.0
2007-10-08 01:40:00,2.4014,2.4023,2.4014,2.402,253100000.0
2007-10-08 01:45:00,2.4019,2.4024,2.4016,2.4019,630400000.0
2007-10-08 01:50:00,2.402,2.4024,2.4019,2.402,181400000.0
2007-10-08 01:55:00,2.402,2.40255,2.4016,2.4023,479700000.0
2007-10-08 02:00:00,2.4023,2.4036,2.4023,2.4034,637900000.0
2007-10-08 02:05:00,2.4034,2.4042,2.40315,2.4034,675600000.0
2007-10-08 02:10:00,2.4034,2.4034,2.40265,2.4032,357200000.0
2007-10-08 02:15:00,2.4032,2.4038,2.4028,2.4034,619700000.0
2007-10-08 02:20:00,2.4034,2.4035,2.402,2.4026,1267900000.0
2007-10-08 02:25:00,2.4026,2.4028,2.4019,2.4024,544600000.0
2007-10-08 02:30:00,2.4024,2.4027,2.4019,2.4023,510900000.0
2007-10-08 02:35:00,2.4024,2.4031,2.4023,2.4023,685800000.0
2007-10-08 02:40:00,2.4023,2.4028,2.4019,2.4024,592600002.0
2007-10-08 02:45:00,2.4025,2.4028,2.4025,2.4025,273500000.0
2007-10-08 02:50:00,2.4026,2.4027,2.40189,2.4027,159200000.0
2007-10-08 02:55:00,2.4027,2.4031,2.4026,2.4029,356000000.0
2007-10-08 03:00:00,2.4029,2.403,2.4025,2.40265,196000000.0
2007-10-08 03:05:00,2.40265,2.4029,2.4026,2.4027,342100000.0
2007-10-08 03:10:00,2.4029,2.4032,2.4026,2.403,890900000.0
2007-10-08 03:15:00,2.403,2.4033,2.4024,2.4033,778800003.0
2007-10-08 03:20:00,2.4032,2.4035,2.4027,2.403,848100000.0
2007-10-08 03:25:00,2.4029,2.4035,2.4027,2.4028,1063800000.0
2007-10-08 03:30:00,2.4028,2.4035,2.4028,2.4033,983500001.0
2007-10-08 03:35:00,2.4033,2.4033,2.4032,2.4033,230500000.0
2007-10-08 03:40:00,2.4033,2.4034,2.4031,2.4032,412800000.0
2007-10-08 03:45:00,2.4032,2.4035,2.4029,2.4034,486900000.0
2007-10-08 03:50:00,2.4034,2.4035,2.4031,2.4035,611500000.0
2007-10-08 03:55:00,2.40355,2.4043,2.4034,2.4037,826300000.0
2007-10-08 04:00:00,2.4037,2.4037,2.4033,2.4037,407300000.0
2007-10-08 04:05:00,2.4037,2.4038,2.4034,2.4036,258100000.0
2007-10-08 04:10:00,2.40308,2.4042,2.40306,2.4041,585300000.0
2007-10-08 04:15:00,2.404,2.4041,2.4039,2.4041,265200000.0
2007-10-08 04:20:00,2.4041,2.4044,2.404,2.4042,417199998.0
2007-10-08 04:25:00,2.4042,2.4044,2.4042,2.4044,186300000.0
2007-10-08 04:30:00,2.4044,2.4049,2.4043,2.4049,189600000.0
2007-10-08 04:35:00,2.4049,2.4056,2.4047,2.4051,445500000.0
2007-10-08 04:40:00,2.4052,2.4056,2.405,2.405,457800002.0
2007-10-08 04:45:00,2.405,2.4051,2.40408,2.4045,303600000.0
2007-10-08 04:50:00,2.4049,2.4049,2.4046,2.4046,283200000.0
2007-10-08 04:55:00,2.4046,2.4048,2.4045,2.4046,94400000.0
2007-10-08 05:00:00,2.4046,2.4046,2.4044,2.4045,176400000.0
2007-10-08 05:05:00,2.4046,2.4046,2.4044,2.4046,268700000.0
2007-10-08 05:10:00,2.4046,2.4049,2.40412,2.4048,240400000.0
2007-10-08 05:15:00,2.4048,2.4052,2.4046,2.405,252500000.0
2007-10-08 05:20:00,2.4051,2.4054,2.4045,2.4049,599000000.0
2007-10-08 05:25:00,2.4049,2.4049,2.4049,2.4049,46800000.0
2007-10-08 05:30:00,2.4049,2.4052,2.4047,2.4051,307800000.0
2007-10-08 05:35:00,2.4051,2.4057,2.4049,2.4056,622900001.0
2007-10-08 05:40:00,2.4056,2.4057,2.4054,2.4056,357000000.0
2007-10-08 05:45:00,2.4056,2.4056,2.405,2.4054,484000000.0
2007-10-08 05:50:00,2.4054,2.4054,2.40464,2.4054,282400000.0
2007-10-08 05:55:00,2.4053,2.4054,2.4052,2.4054,49600000.0
2007-10-08 06:00:00,2.4054,2.4057,2.4052,2.4054,54400000.0
2007-10-08 06:05:00,2.4054,2.4057,2.40508,2.40531,318200000.0
2007-10-08 06:10:00,2.4057,2.4057,2.40472,2.4057,211200000.0
2007-10-08 06:15:00,2.4056,2.4057,2.4054,2.4054,36800000.0
2007-10-08 06:20:00,2.40513,2.4054,2.40495,2.4054,200500000.0
2007-10-08 06:25:00,2.4054,2.4054,2.40458,2.4051,106000000.0
2007-10-08 06:30:00,2.4051,2.4052,2.40462,2.40479,460600000.0
2007-10-08 06:35:00,2.4051,2.4051,2.4046,2.4046,244100000.0
2007-10-08 06:40:00,2.4046,2.405,2.4045,2.405,268400000.0
2007-10-08 06:45:00,2.405,2.4055,2.4046,2.405,507700000.0
2007-10-08 06:50:00,2.4049,2.4051,2.40448,2.4051,413800002.0
2007-10-08 06:55:00,2.405,2.4051,2.4048,2.4049,418600000.0
2007-10-08 07:00:00,2.4049,2.405,2.4046,2.4048,217900000.0
2007-10-08 07:05:00,2.4048,2.4049,2.4036,2.4041,1142100000.0
2007-10-08 07:10:00,2.4041,2.4044,2.4041,2.4042,106400000.0
2007-10-08 07:15:00,2.4042,2.4043,2.4033,2.4038,604800000.0
2007-10-08 07:20:00,2.4039,2.404,2.4035,2.4036,384500000.0
2007-10-08 07:25:00,2.4036,2.404,2.4029,2.4032,706099997.0
2007-10-08 07:30:00,2.4032,2.4033,2.4025,2.4027,1165099994.0
2007-10-08 07:35:00,2.4026,2.4028,2.4023,2.4027,600400000.0
2007-10-08 07:40:00,2.4026,2.4035,2.4022,2.4033,1589400000.0
2007-10-08 07:45:00,2.4033,2.4038,2.4027,2.4037,1774200000.0
2007-10-08 07:50:00,2.4038,2.4041,2.4035,2.4041,840799998.0
2007-10-08 07:55:00,2.404,2.404,2.4026,2.4035,649500000.0
2007-10-08 08:00:00,2.4035,2.4039,2.4032,2.4039,708400000.0
2007-10-08 08:05:00,2.4039,2.4049,2.4032,2.4046,1389600001.0
2007-10-08 08:10:00,2.4046,2.4054,2.4045,2.4048,2429299994.0
2007-10-08 08:15:00,2.4049,2.4057,2.4046,2.4055,3340199995.0
2007-10-08 08:20:00,2.4055,2.4065,2.4055,2.4065,3131300002.0
2007-10-08 08:25:00,2.4065,2.4068,2.4055,2.4055,2242600000.0
2007-10-08 08:30:00,2.4055,2.4071,2.4054,2.407,2395900005.0
2007-10-08 08:35:00,2.4071,2.4086,2.4064,2.4069,4695599993.0
2007-10-08 08:40:00,2.4069,2.407,2.4061,2.4063,3573400004.0
2007-10-08 08:45:00,2.4064,2.4071,2.4063,2.4068,3369700000.0
2007-10-08 08:50:00,2.4069,2.4076,2.4064,2.4072,1953199997.0
2007-10-08 08:55:00,2.4073,2.4075,2.4068,2.4072,1991999997.0
2007-10-08 09:00:00,2.4072,2.408,2.4072,2.4073,3291299990.0
2007-10-08 09:05:00,2.4073,2.4077,2.4068,2.407,3452500007.0
2007-10-08 09:10:00,2.407,2.4075,2.4067,2.4069,4227699999.0
2007-10-08 09:15:00,2.4068,2.4071,2.4064,2.4069,2857700007.0
2007-10-08 09:20:00,2.4069,2.4071,2.406,2.4068,4734500009.0
2007-10-08 09:25:00,2.4068,2.4073,2.4061,2.4062,4217100008.0
2007-10-08 09:30:00,2.4062,2.4065,2.4057,2.4058,2706200003.0
2007-10-08 09:35:00,2.4058,2.4063,2.4054,2.4061,4512800011.0
2007-10-08 09:40:00,2.4061,2.4078,2.40565,2.4073,6453899995.0
2007-10-08 09:45:00,2.4073,2.4085,2.4069,2.4071,7961599994.0
2007-10-08 09:50:00,2.4071,2.4077,2.4067,2.4069,5832000000.0
2007-10-08 09:55:00,2.4068,2.4075,2.4066,2.4069,4455999981.0
2007-10-08 10:00:00,2.4069,2.4076,2.4063,2.4067,5329999988.0
2007-10-08 10:05:00,2.4067,2.407,2.4065,2.4069,2807300000.0
2007-10-08 10:10:00,2.4068,2.407,2.4049,2.4051,2205000003.0
2007-10-08 10:15:00,2.4052,2.4061,2.4051,2.406,4608600010.0
2007-10-08 10:20:00,2.40595,2.4066,2.4059,2.4064,3463099995.0
2007-10-08 10:25:00,2.4063,2.4065,2.4052,2.4056,2933099998.0
2007-10-08 10:30:00,2.4056,2.4063,2.4052,2.406,3163200003.0
2007-10-08 10:35:00,2.406,2.4073,2.4059,2.4069,3052300011.0
2007-10-08 10:40:00,2.4068,2.4077,2.4067,2.4076,3513700005.0
2007-10-08 10:45:00,2.4076,2.41,2.4074,2.4098,4671900004.0
2007-10-08 10:50:00,2.4098,2.4112,2.4098,2.4103,5800900002.0
2007-10-08 10:55:00,2.4103,2.4107,2.4091,2.4098,5084799997.0
2007-10-08 11:00:00,2.4098,2.4109,2.4094,2.4106,8393199989.0
2007-10-08 11:05:00,2.4105,2.4106,2.4098,2.4104,4253900002.0
2007-10-08 11:10:00,2.4104,2.4111,2.4103,2.4103,2683000000.0
2007-10-08 11:15:00,2.4102,2.4108,2.4101,2.4103,3926500001.0
2007-10-08 11:20:00,2.4102,2.4112,2.4102,2.4108,4234200003.0
2007-10-08 11:25:00,2.41085,2.4121,2.4106,2.412,3747699999.0
2007-10-08 11:30:00,2.412,2.412,2.4113,2.4115,3394700002.0
2007-10-08 11:35:00,2.4115,2.4121,2.4105,2.4109,5387199990.0
2007-10-08 11:40:00,2.4109,2.411,2.4101,2.4102,3241699998.0
2007-10-08 11:45:00,2.4102,2.4105,2.4098,2.4104,4314200003.0
2007-10-08 11:50:00,2.4103,2.4109,2.41,2.4101,3509200005.0
2007-10-08 11:55:00,2.4101,2.4106,2.4101,2.4102,1894800001.0
2007-10-08 12:00:00,2.4102,2.4119,2.4102,2.4117,2261799996.0
2007-10-08 12:05:00,2.4117,2.4118,2.4112,2.4113,3265100005.0
2007-10-08 12:10:00,2.4114,2.4119,2.4111,2.4116,3436800003.0
2007-10-08 12:15:00,2.4117,2.4117,2.4109,2.4114,3343699985.0
2007-10-08 12:20:00,2.4114,2.4119,2.4112,2.4116,3776299988.0
2007-10-08 12:25:00,2.4116,2.4128,2.4116,2.4122,3707600007.0
2007-10-08 12:30:00,2.4121,2.4126,2.412,2.4125,2559299988.0
2007-10-08 12:35:00,2.4125,2.4126,2.4109,2.4114,4869599998.0
2007-10-08 12:40:00,2.4114,2.4114,2.4109,2.4114,1846000001.0
2007-10-08 12:45:00,2.4114,2.4117,2.4111,2.41165,3247899986.0
2007-10-08 12:50:00,2.4116,2.4118,2.4104,2.4111,3138500001.0
2007-10-08 12:55:00,2.4111,2.4116,2.4105,2.4109,3291200017.0
2007-10-08 13:00:00,2.411,2.4119,2.4104,2.4115,3678099999.0
2007-10-08 13:05:00,2.4115,2.4132,2.4114,2.4127,4638400012.0
2007-10-08 13:10:00,2.4127,2.4128,2.4108,2.41155,3649600010.0
2007-10-08 13:15:00,2.4116,2.4124,2.4115,2.412,2122700000.0
2007-10-08 13:20:00,2.412,2.4125,2.4119,2.4124,2280900000.0
2007-10-08 13:25:00,2.4125,2.4128,2.4119,2.4119,2283399993.0
2007-10-08 13:30:00,2.4119,2.4121,2.41145,2.41145,3274000004.0
2007-10-08 13:35:00,2.41145,2.4117,2.4109,2.4116,3498900010.0
2007-10-08 13:40:00,2.4116,2.4122,2.4116,2.4122,1602899999.0
2007-10-08 13:45:00,2.4122,2.41235,2.4111,2.4115,2874299998.0
2007-10-08 13:50:00,2.4115,2.4122,2.4112,2.4112,4173500014.0
2007-10-08 13:55:00,2.4112,2.4113,2.4107,2.4112,1918500000.0
2007-10-08 14:00:00,2.4112,2.4116,2.4109,2.4112,1884000001.0
2007-10-08 14:05:00,2.4112,2.4114,2.4109,2.4113,1807999997.0
2007-10-08 14:10:00,2.4113,2.4133,2.41125,2.4133,2892800002.0
2007-10-08 14:15:00,2.4131,2.4132,2.4125,2.4126,4693400013.0
2007-10-08 14:20:00,2.4125,2.4126,2.4119,2.4123,3468200011.0
2007-10-08 14:25:00,2.4122,2.4126,2.4118,2.4122,4023199993.0
2007-10-08 14:30:00,2.4123,2.4123,2.411,2.4111,4891499985.0
2007-10-08 14:35:00,2.411,2.4114,2.4108,2.4111,2379200002.0
2007-10-08 14:40:00,2.4111,2.41115,2.4108,2.411,2103899986.0
2007-10-08 14:45:00,2.411,2.4116,2.41065,2.41145,2338500000.0
2007-10-08 14:50:00,2.4116,2.41325,2.4115,2.4132,4215999994.0
2007-10-08 14:55:00,2.41315,2.414,2.4131,2.4134,4288300001.0
2007-10-08 15:00:00,2.4134,2.4145,2.4133,2.4138,4155899998.0
2007-10-08 15:05:00,2.41375,2.4144,2.4137,2.4143,2218899997.0
2007-10-08 15:10:00,2.4143,2.4143,2.4135,2.4137,1824600004.0
2007-10-08 15:15:00,2.4137,2.414,2.413,2.4131,4873200000.0
2007-10-08 15:20:00,2.4131,2.4131,2.4119,2.4122,4453000013.0
2007-10-08 15:25:00,2.4122,2.4125,2.4118,2.4119,1934900004.0
2007-10-08 15:30:00,2.4119,2.41205,2.4114,2.4115,1606200002.0
2007-10-08 15:35:00,2.4115,2.4126,2.4115,2.4125,3539600004.0
2007-10-08 15:40:00,2.4126,2.4133,2.4122,2.4131,4237900005.0
2007-10-08 15:45:00,2.4131,2.4135,2.4129,2.4132,5045500010.0
2007-10-08 15:50:00,2.4135,2.4148,2.4131,2.4144,7474200005.0
2007-10-08 15:55:00,2.4145,2.4152,2.4137,2.4142,6924200005.0
2007-10-08 16:00:00,2.4142,2.4143,2.4135,2.4138,3489200011.0
2007-10-08 16:05:00,2.4138,2.414,2.4129,2.4132,5656300006.0
2007-10-08 16:10:00,2.4132,2.414,2.4128,2.4128,4697000011.0
2007-10-08 16:15:00,2.4128,2.4129,2.4119,2.4123,3855900012.0
2007-10-08 16:20:00,2.4122,2.4127,2.412,2.41225,2723399993.0
2007-10-08 16:25:00,2.41225,2.4124,2.4119,2.4121,4179400017.0
2007-10-08 16:30:00,2.4121,2.4124,2.4118,2.4124,4917100005.0
2007-10-08 16:35:00,2.4124,2.4124,2.4119,2.412,4299000005.0
2007-10-08 16:40:00,2.412,2.4123,2.4118,2.412,5363499995.0
2007-10-08 16:45:00,2.412,2.4126,2.4119,2.4125,4052399998.0
2007-10-08 16:50:00,2.4126,2.4137,2.4125,2.4133,6114999993.0
2007-10-08 16:55:00,2.4133,2.4138,2.4129,2.4132,6125000005.0
2007-10-08 17:00:00,2.4132,2.4136,2.4129,2.4131,5724299994.0
2007-10-08 17:05:00,2.4131,2.4139,2.4128,2.41335,5017000002.0
2007-10-08 17:10:00,2.4134,2.4137,2.4127,2.4132,2391099998.0
2007-10-08 17:15:00,2.4132,2.4132,2.4123,2.4131,2908700002.0
2007-10-08 17:20:00,2.4131,2.4131,2.4122,2.4122,2962500003.0
2007-10-08 17:25:00,2.4122,2.4128,2.4121,2.4126,1641400002.0
2007-10-08 17:30:00,2.4126,2.4131,2.4125,2.4129,2437699999.0
2007-10-08 17:35:00,2.4129,2.4133,2.4124,2.4127,2791096364.0
2007-10-08 17:40:00,2.4127,2.413,2.4125,2.4126,2752249094.0
2007-10-08 17:45:00,2.4125,2.4128,2.4119,2.41235,2175200001.0
2007-10-08 17:50:00,2.41225,2.41235,2.4111,2.4111,2325800000.0
2007-10-08 17:55:00,2.4111,2.4127,2.4111,2.4124,4642300002.0
2007-10-08 18:00:00,2.4125,2.4129,2.4121,2.4123,2158299996.0
2007-10-08 18:05:00,2.41225,2.4124,2.4113,2.41145,2594400000.0
2007-10-08 18:10:00,2.41145,2.4121,2.4112,2.4119,2664999997.0
2007-10-08 18:15:00,2.4118,2.412,2.411,2.4112,791599998.0
2007-10-08 18:20:00,2.4112,2.4113,2.4102,2.411,1845200000.0
2007-10-08 18:25:00,2.411,2.4112,2.4105,2.4106,1779200002.0
2007-10-08 18:30:00,2.4106,2.4119,2.4106,2.4119,2459700005.0
2007-10-08 18:35:00,2.4119,2.4125,2.4118,2.4125,1141100001.0
2007-10-08 18:40:00,2.4125,2.4141,2.4124,2.4135,2818899998.0
2007-10-08 18:45:00,2.4135,2.4135,2.4127,2.413,1224599999.0
2007-10-08 18:50:00,2.413,2.4135,2.4128,2.4132,959700000.0
2007-10-08 18:55:00,2.4132,2.4133,2.4127,2.4128,1669099997.0
2007-10-08 19:00:00,2.41275,2.41305,2.4125,2.41265,701800000.0
2007-10-08 19:05:00,2.41265,2.4131,2.4122,2.4131,1159200000.0
2007-10-08 19:10:00,2.413,2.4135,2.413,2.41325,912200000.0
2007-10-08 19:15:00,2.4134,2.4138,2.4126,2.4127,2152800004.0
2007-10-08 19:20:00,2.41265,2.4128,2.4122,2.4128,2094400000.0
2007-10-08 19:25:00,2.4128,2.4132,2.4126,2.413,1303400000.0
2007-10-08 19:30:00,2.4129,2.4132,2.4128,2.4132,432899999.0
2007-10-08 19:35:00,2.4132,2.414,2.4131,2.414,1294699999.0
2007-10-08 19:40:00,2.414,2.414,2.4129,2.4132,1646199998.0
2007-10-08 19:45:00,2.4132,2.4134,2.4131,2.41325,621200000.0
2007-10-08 19:50:00,2.4133,2.4139,2.4131,2.41355,1178800000.0
2007-10-08 19:55:00,2.4136,2.41405,2.4132,2.4139,1058599998.0
2007-10-08 20:00:00,2.414,2.4141,2.4137,2.4137,517300000.0
2007-10-08 20:05:00,2.4137,2.4142,2.4137,2.4142,1029500000.0
2007-10-08 20:10:00,2.41405,2.4146,2.41405,2.4146,764100000.0
2007-10-08 20:15:00,2.4145,2.4149,2.4143,2.4146,1073000001.0
2007-10-08 20:20:00,2.4146,2.4147,2.4145,2.4146,131800000.0
2007-10-08 20:25:00,2.4146,2.415,2.4145,2.4148,321200000.0
2007-10-08 20:30:00,2.4148,2.4152,2.4147,2.4152,363900000.0
2007-10-08 20:35:00,2.4151,2.4152,2.4147,2.41495,502800000.0
2007-10-08 20:40:00,2.415,2.415,2.4147,2.4147,175200000.0
2007-10-08 20:45:00,2.4147,2.4147,2.414,2.414,353400000.0
2007-10-08 20:50:00,2.414,2.4142,2.41375,2.4139,703999999.0
2007-10-08 20:55:00,2.4139,2.4139,2.4132,2.4133,1013600001.0
2007-10-08 21:00:00,2.4135,2.414,2.4129,2.4138,1687400002.0
2007-10-08 21:05:00,2.41375,2.4139,2.4135,2.4137,403500000.0
2007-10-08 21:10:00,2.4137,2.4144,2.4133,2.4136,997200000.0
2007-10-08 21:15:00,2.4136,2.4137,2.4135,2.4136,151200000.0
2007-10-08 21:20:00,2.41355,2.41355,2.4132,2.4133,204000000.0
2007-10-08 21:25:00,2.4133,2.4135,2.4132,2.4135,472000000.0
2007-10-08 21:30:00,2.4135,2.4142,2.4135,2.4141,242400000.0
2007-10-08 21:35:00,2.4141,2.415,2.414,2.415,572000001.0
2007-10-08 21:40:00,2.415,2.415,2.41475,2.41485,192600000.0
2007-10-08 21:45:00,2.41485,2.41505,2.4147,2.415,397699997.0
2007-10-08 21:50:00,2.415,2.415,2.4147,2.4147,152800000.0
2007-10-08 21:55:00,2.4147,2.4152,2.4147,2.415,878699999.0
2007-10-08 22:00:00,2.4151,2.4155,2.4148,2.4151,506600000.0
2007-10-08 22:05:00,2.4151,2.4155,2.4149,2.4153,482500000.0
2007-10-08 22:10:00,2.4153,2.4154,2.4149,2.415,1237400001.0
2007-10-08 22:15:00,2.415,2.4152,2.41435,2.41445,220500000.0
2007-10-08 22:20:00,2.4149,2.4152,2.4146,2.4149,700600000.0
2007-10-08 22:25:00,2.4149,2.4151,2.4148,2.415,347500000.0
2007-10-08 22:30:00,2.4151,2.4152,2.4149,2.4151,501200000.0
2007-10-08 22:35:00,2.4151,2.4153,2.4147,2.4151,874400000.0
2007-10-08 22:40:00,2.4151,2.41555,2.4149,2.4155,666499999.0
2007-10-08 22:45:00,2.4155,2.4155,2.4151,2.4154,308100001.0
2007-10-08 22:50:00,2.4154,2.4156,2.4153,2.4156,168500000.0
2007-10-08 22:55:00,2.4156,2.4158,2.4151,2.4151,468400000.0
2007-10-08 23:00:00,2.4151,2.4151,2.4139,2.4141,234200000.0
2007-10-08 23:05:00,2.414,2.4146,2.41389,2.41436,375800000.0
2007-10-08 23:10:00,2.4146,2.4162,2.4143,2.4155,202000000.0
2007-10-08 23:15:00,2.4155,2.4157,2.4149,2.4152,483000000.0
2007-10-08 23:20:00,2.4153,2.416,2.4151,2.4158,331200000.0
2007-10-08 23:25:00,2.4158,2.416,2.4156,2.4157,382100000.0
2007-10-08 23:30:00,2.4157,2.416,2.4151,2.4153,739200000.0
2007-10-08 23:35:00,2.4153,2.4157,2.4152,2.4155,587000000.0
2007-10-08 23:40:00,2.4155,2.4155,2.4152,2.4152,330400000.0
2007-10-08 23:45:00,2.4152,2.41535,2.4145,2.4147,504400000.0
2007-10-08 23:50:00,2.4148,2.4154,2.4148,2.4153,248900000.0
2007-10-08 23:55:00,2.4152,2.4155,2.4151,2.4154,507600000.0
2007-10-09 00:00:00,2.4154,2.4155,2.4149,2.4153,642900000.0
2007-10-09 00:05:00,2.4153,2.4155,2.4151,2.4152,592200000.0
2007-10-09 00:10:00,2.4152,2.4155,2.4148,2.4153,598600000.0
2007-10-09 00:15:00,2.4153,2.4156,2.4152,2.4155,1011199997.0
2007-10-09 00:20:00,2.4155,2.4157,2.4152,2.4157,467200000.0
2007-10-09 00:25:00,2.4157,2.4157,2.415,2.4152,551300000.0
2007-10-09 00:30:00,2.4152,2.4152,2.4136,2.41405,1340599997.0
2007-10-09 00:35:00,2.4141,2.4145,2.4136,2.414,802499996.0
2007-10-09 00:40:00,2.41405,2.4146,2.414,2.4143,294900000.0
2007-10-09 00:45:00,2.4143,2.4144,2.4141,2.4141,233200000.0
2007-10-09 00:50:00,2.4141,2.4145,2.414,2.4145,720400000.0
2007-10-09 00:55:00,2.4145,2.4146,2.4143,2.4143,301000000.0
2007-10-09 01:00:00,2.4143,2.4148,2.4143,2.4145,710500000.0
2007-10-09 01:05:00,2.4145,2.4147,2.4141,2.4146,633799998.0
2007-10-09 01:10:00,2.4146,2.4148,2.4141,2.4144,463300000.0
2007-10-09 01:15:00,2.41435,2.4153,2.4141,2.4144,930199999.0
2007-10-09 01:20:00,2.4144,2.4149,2.4143,2.4148,480800000.0
2007-10-09 01:25:00,2.4148,2.4148,2.4144,2.4148,276800000.0
2007-10-09 01:30:00,2.4148,2.4156,2.4148,2.4156,582400000.0
2007-10-09 01:35:00,2.4157,2.4158,2.4152,2.4156,749900000.0
2007-10-09 01:40:00,2.4156,2.4157,2.415,2.4153,461200000.0
2007-10-09 01:45:00,2.4153,2.4155,2.4152,2.4154,292300000.0
2007-10-09 01:50:00,2.4154,2.4155,2.41465,2.41466,343000000.0
2007-10-09 01:55:00,2.4153,2.4154,2.4142,2.4145,688700000.0
2007-10-09 02:00:00,2.4145,2.4149,2.4143,2.4145,611599999.0
2007-10-09 02:05:00,2.4145,2.4154,2.4144,2.4154,970400000.0
2007-10-09 02:10:00,2.4154,2.4155,2.4152,2.4152,693000000.0
2007-10-09 02:15:00,2.4151,2.4153,2.4141,2.4146,1009700000.0
2007-10-09 02:20:00,2.4146,2.4151,2.4143,2.4147,1460699999.0
2007-10-09 02:25:00,2.4147,2.4147,2.4142,2.4147,1230600000.0
2007-10-09 02:30:00,2.4147,2.4149,2.41405,2.4142,1132400000.0
2007-10-09 02:35:00,2.4142,2.4147,2.41395,2.4145,1279100000.0
2007-10-09 02:40:00,2.4145,2.4147,2.414,2.4147,2105800001.0
2007-10-09 02:45:00,2.4147,2.4149,2.4143,2.4144,927100000.0
2007-10-09 02:50:00,2.4144,2.4147,2.414,2.414,1179200000.0
2007-10-09 02:55:00,2.414,2.4145,2.41375,2.4143,1757499986.0
2007-10-09 03:00:00,2.4143,2.4151,2.4143,2.415,1051700000.0
2007-10-09 03:05:00,2.415,2.4155,2.4149,2.4151,1163800000.0
2007-10-09 03:10:00,2.4151,2.4153,2.4136,2.4141,2293100000.0
2007-10-09 03:15:00,2.4142,2.4145,2.4137,2.4138,1362100000.0
2007-10-09 03:20:00,2.4138,2.4142,2.4135,2.4142,1123299998.0
2007-10-09 03:25:00,2.4142,2.4147,2.4141,2.4145,421100000.0
2007-10-09 03:30:00,2.4145,2.4149,2.4142,2.4147,1134900000.0
2007-10-09 03:35:00,2.4146,2.4147,2.4138,2.4138,1324600000.0
2007-10-09 03:40:00,2.4139,2.4142,2.4137,2.414,1335400000.0
2007-10-09 03:45:00,2.414,2.4143,2.4137,2.4143,1441400000.0
2007-10-09 03:50:00,2.4142,2.4143,2.4141,2.4142,971800002.0
2007-10-09 03:55:00,2.4143,2.4145,2.4141,2.4143,1056899998.0
2007-10-09 04:00:00,2.4143,2.4143,2.4138,2.4138,506000000.0
2007-10-09 04:05:00,2.4139,2.4145,2.4137,2.414,1698200000.0
2007-10-09 04:10:00,2.4141,2.4147,2.414,2.4146,663600000.0
2007-10-09 04:15:00,2.4146,2.4146,2.4141,2.4146,730800000.0
2007-10-09 04:20:00,2.41445,2.4149,2.4138,2.4142,1048000000.0
2007-10-09 04:25:00,2.4142,2.4145,2.4141,2.4144,631900000.0
2007-10-09 04:30:00,2.4144,2.4146,2.4143,2.4144,652400001.0
2007-10-09 04:35:00,2.4144,2.4145,2.4139,2.4142,761899999.0
2007-10-09 04:40:00,2.4142,2.4146,2.4142,2.4145,694400000.0
2007-10-09 04:45:00,2.4145,2.4148,2.4139,2.4143,1165300000.0
2007-10-09 04:50:00,2.4143,2.4143,2.4139,2.4139,734899995.0
2007-10-09 04:55:00,2.414,2.4142,2.4135,2.4138,726999999.0
2007-10-09 05:00:00,2.4138,2.4139,2.4136,2.4137,1410600001.0
2007-10-09 05:05:00,2.4137,2.414,2.4135,2.4139,1609899997.0
2007-10-09 05:10:00,2.4137,2.4138,2.41335,2.4137,563899999.0
2007-10-09 05:15:00,2.4136,2.4142,2.4132,2.4135,2052900002.0
2007-10-09 05:20:00,2.4135,2.4137,2.4124,2.4132,2166599999.0
2007-10-09 05:25:00,2.4133,2.4144,2.4132,2.4143,1494199998.0
2007-10-09 05:30:00,2.4143,2.4153,2.4137,2.4149,2222899999.0
2007-10-09 05:35:00,2.4149,2.4149,2.4144,2.4148,1443199998.0
2007-10-09 05:40:00,2.4148,2.4152,2.4146,2.4147,771499999.0
2007-10-09 05:45:00,2.4147,2.4156,2.4147,2.4152,1367800000.0
2007-10-09 05:50:00,2.4152,2.4157,2.4149,2.415,1741299998.0
2007-10-09 05:55:00,2.415,2.4155,2.4148,2.4151,1284799997.0
2007-10-09 06:00:00,2.4151,2.4152,2.4147,2.4148,1903199994.0
2007-10-09 06:05:00,2.4149,2.4156,2.4146,2.4154,1345799999.0
2007-10-09 06:10:00,2.4154,2.4154,2.415,2.4152,682000001.0
2007-10-09 06:15:00,2.4152,2.4152,2.4148,2.41495,1389500003.0
2007-10-09 06:20:00,2.41495,2.4156,2.4148,2.4151,1157200000.0
2007-10-09 06:25:00,2.4151,2.4153,2.4148,2.4148,691700000.0
2007-10-09 06:30:00,2.4148,2.4155,2.4141,2.4144,993100000.0
2007-10-09 06:35:00,2.4144,2.4149,2.4143,2.4143,1494999999.0
2007-10-09 06:40:00,2.4143,2.4148,2.4142,2.4146,1111099997.0
2007-10-09 06:45:00,2.4146,2.4151,2.4143,2.4148,845900001.0
2007-10-09 06:50:00,2.4148,2.415,2.4145,2.415,1240199993.0
2007-10-09 06:55:00,2.415,2.415,2.4146,2.4149,940300001.0
2007-10-09 07:00:00,2.4148,2.4152,2.41445,2.4145,869100000.0
2007-10-09 07:05:00,2.4145,2.4147,2.41405,2.4143,1010400000.0
2007-10-09 07:10:00,2.4143,2.4145,2.4141,2.4144,783500001.0
2007-10-09 07:15:00,2.4144,2.4146,2.4138,2.4138,1663400000.0
2007-10-09 07:20:00,2.4138,2.4149,2.4138,2.4143,848800000.0
2007-10-09 07:25:00,2.4143,2.4146,2.4141,2.4143,925300005.0
2007-10-09 07:30:00,2.4143,2.41465,2.414,2.4142,1038000003.0
2007-10-09 07:35:00,2.4142,2.4149,2.4142,2.4143,1501600000.0
2007-10-09 07:40:00,2.41435,2.4147,2.4134,2.4134,1335800003.0
2007-10-09 07:45:00,2.4134,2.4138,2.4131,2.4134,1480300005.0
2007-10-09 07:50:00,2.4134,2.4139,2.4134,2.4135,1836500002.0
2007-10-09 07:55:00,2.4135,2.4138,2.4126,2.413,1671199999.0
2007-10-09 08:00:00,2.413,2.413,2.41215,2.4126,2944200011.0
2007-10-09 08:05:00,2.4126,2.4133,2.4125,2.41275,1261200002.0
2007-10-09 08:10:00,2.41275,2.414,2.4124,2.41285,2051099999.0
2007-10-09 08:15:00,2.41285,2.4132,2.4125,2.4129,2089900000.0
2007-10-09 08:20:00,2.4129,2.4141,2.41285,2.4138,2525400005.0
2007-10-09 08:25:00,2.4138,2.414,2.4132,2.4134,2073400000.0
2007-10-09 08:30:00,2.4134,2.4136,2.4128,2.413,4317200005.0
2007-10-09 08:35:00,2.413,2.4134,2.4122,2.4126,7247099976.0
2007-10-09 08:40:00,2.4126,2.4132,2.41255,2.4129,3191600001.0
2007-10-09 08:45:00,2.4129,2.4129,2.4115,2.4124,5245799985.0
2007-10-09 08:50:00,2.4123,2.4123,2.4112,2.4112,6314399985.0
2007-10-09 08:55:00,2.411,2.4123,2.4108,2.4115,5600399986.0
2007-10-09 09:00:00,2.4116,2.4119,2.4112,2.4119,5664899998.0
2007-10-09 09:05:00,2.4119,2.4126,2.4119,2.4125,3444099995.0
2007-10-09 09:10:00,2.4125,2.4136,2.41215,2.41305,5002099997.0
2007-10-09 09:15:00,2.413,2.4131,2.4124,2.4127,4676800003.0
2007-10-09 09:20:00,2.4127,2.4136,2.4124,2.4134,5948699994.0
2007-10-09 09:25:00,2.4134,2.4137,2.4129,2.4132,4885100003.0
2007-10-09 09:30:00,2.4132,2.4135,2.4127,2.413,3538099995.0
2007-10-09 09:35:00,2.413,2.4134,2.41285,2.4131,2581600000.0
2007-10-09 09:40:00,2.4131,2.4131,2.4124,2.4124,3373199996.0
2007-10-09 09:45:00,2.4124,2.4131,2.4124,2.4127,3941399999.0
2007-10-09 09:50:00,2.41255,2.4131,2.4124,2.413,4137900013.0
2007-10-09 09:55:00,2.413,2.4137,2.4129,2.4137,4050300002.0
2007-10-09 10:00:00,2.4136,2.4142,2.41325,2.4137,3187399996.0
2007-10-09 10:05:00,2.4137,2.414,2.4132,2.4137,3434700003.0
2007-10-09 10:10:00,2.4137,2.4138,2.41335,2.41345,1425199999.0
2007-10-09 10:15:00,2.4135,2.4136,2.4128,2.4131,2138700000.0
2007-10-09 10:20:00,2.4131,2.4132,2.4125,2.4129,3867100005.0
2007-10-09 10:25:00,2.413,2.4141,2.4127,2.4138,4277399992.0
2007-10-09 10:30:00,2.4139,2.4142,2.413,2.4139,3985199997.0
2007-10-09 10:35:00,2.414,2.4143,2.4138,2.4138,2663199999.0
2007-10-09 10:40:00,2.4139,2.4142,2.4135,2.4137,2949199980.0
2007-10-09 10:45:00,2.4137,2.414,2.4128,2.41315,6889899977.0
2007-10-09 10:50:00,2.4132,2.4136,2.4128,2.4131,4182799998.0
2007-10-09 10:55:00,2.413,2.4135,2.4129,2.4133,3537799997.0
2007-10-09 11:00:00,2.4133,2.4137,2.4132,2.4136,3219599998.0
2007-10-09 11:05:00,2.4136,2.414,2.4135,2.41365,2459299995.0
2007-10-09 11:10:00,2.4137,2.41395,2.4134,2.4137,4109000000.0
2007-10-09 11:15:00,2.4138,2.4143,2.4135,2.41395,3227099998.0
2007-10-09 11:20:00,2.41395,2.4141,2.4131,2.41315,2819000005.0
2007-10-09 11:25:00,2.4131,2.4139,2.4122,2.413,6596600012.0
2007-10-09 11:30:00,2.4129,2.4137,2.4127,2.4134,4839999999.0
2007-10-09 11:35:00,2.4134,2.4142,2.4127,2.413,8100499978.0
2007-10-09 11:40:00,2.4132,2.4133,2.4121,2.4125,7190900007.0
2007-10-09 11:45:00,2.4124,2.4133,2.4123,2.413,5101800012.0
2007-10-09 11:50:00,2.413,2.4135,2.4121,2.4122,5331200006.0
2007-10-09 11:55:00,2.4123,2.4125,2.4111,2.4111,5294700002.0
2007-10-09 12:00:00,2.4111,2.4119,2.4105,2.4109,7563600011.0
2007-10-09 12:05:00,2.4109,2.411,2.4104,2.4106,5559700004.0
2007-10-09 12:10:00,2.4106,2.4107,2.4086,2.4091,6036300002.0
2007-10-09 12:15:00,2.4091,2.4092,2.4084,2.4088,4368300009.0
2007-10-09 12:20:00,2.4088,2.4094,2.4085,2.4089,3632199988.0
2007-10-09 12:25:00,2.4089,2.4096,2.4089,2.4095,3252399989.0
2007-10-09 12:30:00,2.4096,2.4099,2.4091,2.4098,3186699997.0
2007-10-09 12:35:00,2.4098,2.4111,2.40955,2.4106,3793499998.0
2007-10-09 12:40:00,2.4107,2.4111,2.4105,2.4109,2189899993.0
2007-10-09 12:45:00,2.4109,2.4113,2.4103,2.4112,3158500001.0
2007-10-09 12:50:00,2.4113,2.4113,2.4104,2.4106,3139399999.0
2007-10-09 12:55:00,2.4106,2.4109,2.4101,2.4103,4354899991.0
2007-10-09 13:00:00,2.4103,2.4107,2.4098,2.41005,3161099998.0
2007-10-09 13:05:00,2.41,2.4102,2.4094,2.4098,4217199995.0
2007-10-09 13:10:00,2.4098,2.4102,2.4093,2.4095,4722599984.0
2007-10-09 13:15:00,2.4094,2.4097,2.409,2.4097,1996899995.0
2007-10-09 13:20:00,2.4097,2.4099,2.4095,2.4097,3645599983.0
2007-10-09 13:25:00,2.4097,2.4099,2.4095,2.4097,1139800000.0
2007-10-09 13:30:00,2.4097,2.4102,2.4096,2.4099,1325099997.0
2007-10-09 13:35:00,2.4099,2.41,2.4093,2.4097,3854200003.0
2007-10-09 13:40:00,2.4097,2.4098,2.4094,2.4096,2244100001.0
2007-10-09 13:45:00,2.4095,2.4095,2.4079,2.4088,7051599992.0
2007-10-09 13:50:00,2.4088,2.4094,2.4088,2.4089,3048199991.0
2007-10-09 13:55:00,2.4089,2.4093,2.4087,2.4091,3040900003.0
2007-10-09 14:00:00,2.4091,2.4102,2.4089,2.4097,3912700012.0
2007-10-09 14:05:00,2.4097,2.41,2.4088,2.409,4417600002.0
2007-10-09 14:10:00,2.4091,2.4095,2.4088,2.4093,3853000028.0
2007-10-09 14:15:00,2.4093,2.4102,2.4091,2.41,4089199990.0
2007-10-09 14:20:00,2.41,2.4101,2.4098,2.40995,3777599990.0
2007-10-09 14:25:00,2.41,2.4104,2.4098,2.4101,3887200006.0
2007-10-09 14:30:00,2.4101,2.4102,2.4092,2.4094,4040400002.0
2007-10-09 14:35:00,2.4094,2.4095,2.4089,2.4091,3739299998.0
2007-10-09 14:40:00,2.4091,2.4091,2.4085,2.4089,2919799998.0
2007-10-09 14:45:00,2.4089,2.4094,2.4089,2.4091,2235700007.0
2007-10-09 14:50:00,2.4091,2.4094,2.4088,2.4092,2612400006.0
2007-10-09 14:55:00,2.4093,2.4093,2.4086,2.409,4771600005.0
2007-10-09 15:00:00,2.409,2.4093,2.4088,2.409,5127399997.0
2007-10-09 15:05:00,2.409,2.4095,2.4087,2.40935,4538199982.0
2007-10-09 15:10:00,2.40935,2.41,2.409,2.4099,4738800010.0
2007-10-09 15:15:00,2.4099,2.4103,2.40965,2.4098,2924599997.0
2007-10-09 15:20:00,2.4098,2.4099,2.4087,2.4095,3837799995.0
2007-10-09 15:25:00,2.4095,2.4095,2.4082,2.4083,5282899993.0
2007-10-09 15:30:00,2.4083,2.4087,2.408,2.408,4294000006.0
2007-10-09 15:35:00,2.408,2.408,2.4065,2.4067,4768599994.0
2007-10-09 15:40:00,2.4067,2.4072,2.4056,2.4056,5188499997.0
2007-10-09 15:45:00,2.4056,2.4067,2.4056,2.406,5725800011.0
2007-10-09 15:50:00,2.406,2.4062,2.4051,2.4056,4306100011.0
2007-10-09 15:55:00,2.4057,2.4062,2.4055,2.406,2402200003.0
2007-10-09 16:00:00,2.4061,2.4072,2.4059,2.407,3118800005.0
2007-10-09 16:05:00,2.4071,2.4077,2.4069,2.4072,5048900005.0
2007-10-09 16:10:00,2.4072,2.4072,2.406,2.4065,4271099999.0
2007-10-09 16:15:00,2.4065,2.4068,2.4052,2.4055,4895100013.0
2007-10-09 16:20:00,2.4055,2.4059,2.4039,2.4046,3768100002.0
2007-10-09 16:25:00,2.4046,2.4057,2.4038,2.4055,5530900003.0
2007-10-09 16:30:00,2.4055,2.4057,2.4048,2.4052,4317200001.0
2007-10-09 16:35:00,2.4051,2.4053,2.404,2.4041,5066100005.0
2007-10-09 16:40:00,2.4042,2.4048,2.404,2.4044,6224400004.0
2007-10-09 16:45:00,2.4044,2.4047,2.4039,2.4039,4181700003.0
2007-10-09 16:50:00,2.40395,2.4054,2.4038,2.4054,5739299997.0
2007-10-09 16:55:00,2.4054,2.4061,2.4044,2.4059,5804199997.0
2007-10-09 17:00:00,2.406,2.4064,2.4047,2.4063,6164199999.0
2007-10-09 17:05:00,2.4063,2.4069,2.4058,2.406,5627300006.0
2007-10-09 17:10:00,2.406,2.4066,2.406,2.4065,4727099990.0
2007-10-09 17:15:00,2.4064,2.4074,2.4059,2.407,6521800001.0
2007-10-09 17:20:00,2.407,2.4071,2.4056,2.4057,6178900006.0
2007-10-09 17:25:00,2.4057,2.4064,2.4053,2.4063,3214600001.0
2007-10-09 17:30:00,2.4063,2.4068,2.4054,2.4055,4170300002.0
2007-10-09 17:35:00,2.4056,2.4058,2.4051,2.4055,5239399998.0
2007-10-09 17:40:00,2.4055,2.4064,2.4055,2.4062,3388099995.0
2007-10-09 17:45:00,2.4062,2.4063,2.406,2.4061,2408400005.0
2007-10-09 17:50:00,2.4061,2.4068,2.4059,2.4063,1428000006.0
2007-10-09 17:55:00,2.4063,2.4069,2.4062,2.4068,3050099993.0
2007-10-09 18:00:00,2.4067,2.4075,2.4067,2.407,1683100002.0
2007-10-09 18:05:00,2.407,2.407,2.4067,2.407,1123800000.0
2007-10-09 18:10:00,2.407,2.4083,2.4069,2.40795,2651799998.0
2007-10-09 18:15:00,2.408,2.40835,2.4074,2.4074,1732300000.0
2007-10-09 18:20:00,2.4074,2.40755,2.40665,2.4067,1731599999.0
2007-10-09 18:25:00,2.40675,2.4068,2.40645,2.4066,410400000.0
2007-10-09 18:30:00,2.4066,2.4069,2.4064,2.4068,1229100000.0
2007-10-09 18:35:00,2.4067,2.4068,2.4064,2.4064,863800000.0
2007-10-09 18:40:00,2.4065,2.4066,2.40595,2.4063,1084800000.0
2007-10-09 18:45:00,2.4063,2.4064,2.4059,2.406,1055100000.0
2007-10-09 18:50:00,2.4061,2.4064,2.40575,2.4059,1428600000.0
2007-10-09 18:55:00,2.4059,2.406,2.4055,2.4057,1358000002.0
2007-10-09 19:00:00,2.4057,2.4061,2.4054,2.40575,1769899998.0
2007-10-09 19:05:00,2.40565,2.4063,2.4056,2.4061,989100000.0
2007-10-09 19:10:00,2.4061,2.4065,2.4061,2.4063,1168100000.0
2007-10-09 19:15:00,2.4063,2.4063,2.4059,2.4063,793100000.0
2007-10-09 19:20:00,2.40615,2.4065,2.4057,2.4061,567400000.0
2007-10-09 19:25:00,2.4062,2.4066,2.4059,2.4063,848400000.0
2007-10-09 19:30:00,2.4063,2.4063,2.406,2.4061,368800000.0
2007-10-09 19:35:00,2.4061,2.4062,2.4059,2.4061,516100000.0
2007-10-09 19:40:00,2.4061,2.4063,2.40575,2.4061,1406999999.0
2007-10-09 19:45:00,2.40605,2.4065,2.4059,2.4064,1022500000.0
2007-10-09 19:50:00,2.4064,2.40695,2.4062,2.40685,1514300003.0
2007-10-09 19:55:00,2.40685,2.40715,2.40635,2.4068,2126900003.0
2007-10-09 20:00:00,2.40675,2.40755,2.406,2.4068,6051700001.0
2007-10-09 20:05:00,2.4068,2.4076,2.4064,2.4069,4270300002.0
2007-10-09 20:10:00,2.4069,2.4075,2.4063,2.40735,3489499998.0
2007-10-09 20:15:00,2.40735,2.4078,2.407,2.4073,3181799998.0
2007-10-09 20:20:00,2.4073,2.4075,2.4067,2.407,2878800002.0
2007-10-09 20:25:00,2.407,2.4078,2.4068,2.40755,2496000003.0
2007-10-09 20:30:00,2.4076,2.4085,2.40755,2.4082,2231200002.0
2007-10-09 20:35:00,2.4082,2.4102,2.408,2.4096,2698300002.0
2007-10-09 20:40:00,2.4096,2.4098,2.4091,2.4095,4670100000.0
2007-10-09 20:45:00,2.4095,2.4095,2.4073,2.4086,5490100001.0
2007-10-09 20:50:00,2.4088,2.4098,2.4077,2.4091,4928500001.0
2007-10-09 20:55:00,2.4091,2.4095,2.4085,2.40935,3507199994.0
2007-10-09 21:00:00,2.40935,2.40955,2.4086,2.40905,3129299996.0
2007-10-09 21:05:00,2.40905,2.4097,2.4088,2.4094,1606000002.0
2007-10-09 21:10:00,2.40945,2.4104,2.4092,2.4104,3067300004.0
2007-10-09 21:15:00,2.4103,2.4104,2.4096,2.4097,985700000.0
2007-10-09 21:20:00,2.4097,2.4106,2.4096,2.4106,1016100000.0
2007-10-09 21:25:00,2.4106,2.41075,2.4102,2.41045,977800000.0
2007-10-09 21:30:00,2.41045,2.4111,2.4103,2.4109,2103400002.0
2007-10-09 21:35:00,2.4109,2.4111,2.4103,2.4106,1526700005.0
2007-10-09 21:40:00,2.4108,2.4108,2.41,2.4103,1604900004.0
2007-10-09 21:45:00,2.4103,2.4114,2.41,2.4105,1899599999.0
2007-10-09 21:50:00,2.4105,2.4108,2.4103,2.4105,842099999.0
2007-10-09 21:55:00,2.4105,2.4112,2.4103,2.4108,1374200003.0
2007-10-09 22:00:00,2.4108,2.4116,2.4108,2.4114,1611000001.0
2007-10-09 22:05:00,2.4114,2.4119,2.4113,2.4117,622999997.0
2007-10-09 22:10:00,2.4117,2.4124,2.4115,2.4116,1379399999.0
2007-10-09 22:15:00,2.4116,2.4121,2.4114,2.4118,1470800000.0
2007-10-09 22:20:00,2.4118,2.4119,2.4112,2.4112,1573400002.0
2007-10-09 22:25:00,2.4112,2.4117,2.4108,2.4114,1467899996.0
2007-10-09 22:30:00,2.4114,2.4117,2.4113,2.4117,783300000.0
2007-10-09 22:35:00,2.4117,2.4117,2.4111,2.4112,1166500001.0
2007-10-09 22:40:00,2.4112,2.4118,2.4111,2.4115,1330894349.0
2007-10-09 22:45:00,2.4115,2.4119,2.4114,2.4116,1038900000.0
2007-10-09 22:50:00,2.4116,2.4116,2.41055,2.4111,992600000.0
2007-10-09 22:55:00,2.4111,2.41145,2.4108,2.4108,953499999.0
2007-10-09 23:00:00,2.4108,2.4116,2.4108,2.411,260600000.0
2007-10-09 23:05:00,2.4108,2.4117,2.4108,2.4112,437500000.0
2007-10-09 23:10:00,2.4113,2.4126,2.4113,2.4121,383500000.0
2007-10-09 23:15:00,2.4121,2.4122,2.41145,2.4121,453700000.0
2007-10-09 23:20:00,2.4121,2.4125,2.41155,2.4117,545600000.0
2007-10-09 23:25:00,2.4117,2.4123,2.41145,2.4122,782400000.0
2007-10-09 23:30:00,2.4122,2.4122,2.4113,2.4119,327400000.0
2007-10-09 23:35:00,2.4116,2.4117,2.4113,2.4115,186500000.0
2007-10-09 23:40:00,2.4114,2.4115,2.411,2.411,346100000.0
2007-10-09 23:45:00,2.411,2.411,2.4107,2.4107,383200000.0
2007-10-09 23:50:00,2.4107,2.411,2.4106,2.4108,257500000.0
2007-10-09 23:55:00,2.4107,2.4109,2.4103,2.4107,332000000.0
2007-10-10 00:00:00,2.4107,2.4111,2.4104,2.4107,243225000.0
2007-10-10 00:05:00,2.4107,2.4109,2.4104,2.4105,438200000.0
2007-10-10 00:10:00,2.4105,2.411,2.4105,2.4108,304600000.0
2007-10-10 00:15:00,2.4108,2.4109,2.4103,2.41035,448100000.0
2007-10-10 00:20:00,2.4103,2.4103,2.40956,2.4101,715100000.0
2007-10-10 00:25:00,2.4102,2.4103,2.40952,2.4102,672000000.0
2007-10-10 00:30:00,2.4102,2.4106,2.41,2.4104,926299994.0
2007-10-10 00:35:00,2.4104,2.4109,2.4103,2.4109,418899998.0
2007-10-10 00:40:00,2.4109,2.411,2.4103,2.4107,910399996.0
2007-10-10 00:45:00,2.4107,2.4108,2.41015,2.4108,1109699994.0
2007-10-10 00:50:00,2.4108,2.4108,2.4103,2.41065,1149399998.0
2007-10-10 00:55:00,2.41065,2.4107,2.4104,2.4104,692699999.0
2007-10-10 01:00:00,2.4105,2.4107,2.4104,2.4105,345499998.0
2007-10-10 01:05:00,2.4105,2.41055,2.4103,2.41035,305900000.0
2007-10-10 01:10:00,2.4103,2.411,2.4103,2.4108,574900000.0
2007-10-10 01:15:00,2.41035,2.4109,2.41011,2.4109,440600000.0
2007-10-10 01:20:00,2.4109,2.4112,2.41003,2.4111,344100000.0
2007-10-10 01:25:00,2.411,2.4112,2.4106,2.4108,511799999.0
2007-10-10 01:30:00,2.41075,2.4109,2.4105,2.4108,534400000.0
2007-10-10 01:35:00,2.4109,2.4118,2.4109,2.41155,799100000.0
2007-10-10 01:40:00,2.4116,2.412,2.41119,2.41124,632799999.0
2007-10-10 01:45:00,2.4116,2.4127,2.4112,2.4119,2131399997.0
2007-10-10 01:50:00,2.4119,2.4126,2.4117,2.4119,1635599998.0
2007-10-10 01:55:00,2.4119,2.4124,2.4117,2.4119,964000000.0
2007-10-10 02:00:00,2.4119,2.4126,2.4116,2.4123,1122400000.0
2007-10-10 02:05:00,2.4124,2.413,2.4121,2.413,1203200000.0
2007-10-10 02:10:00,2.413,2.4142,2.4129,2.4139,1946900000.0
2007-10-10 02:15:00,2.4139,2.4144,2.4135,2.4141,1644999998.0
2007-10-10 02:20:00,2.414,2.4141,2.4116,2.4117,2995700003.0
2007-10-10 02:25:00,2.4117,2.4138,2.4115,2.4138,1480500000.0
2007-10-10 02:30:00,2.4138,2.4142,2.41245,2.413,2056099999.0
2007-10-10 02:35:00,2.413,2.4132,2.4123,2.4128,691300000.0
2007-10-10 02:40:00,2.4128,2.4137,2.4126,2.4132,877000000.0
2007-10-10 02:45:00,2.4131,2.4132,2.4122,2.41265,1574100001.0
2007-10-10 02:50:00,2.4126,2.4135,2.4124,2.413,2554900000.0
2007-10-10 02:55:00,2.413,2.4143,2.4128,2.4136,2465800000.0
2007-10-10 03:00:00,2.4136,2.4136,2.4127,2.4131,1372200000.0
2007-10-10 03:05:00,2.4131,2.4131,2.4122,2.4125,1862500000.0
2007-10-10 03:10:00,2.4125,2.4127,2.4123,2.4124,2002900003.0
2007-10-10 03:15:00,2.4124,2.4128,2.4123,2.4125,655000000.0
2007-10-10 03:20:00,2.4125,2.41305,2.41245,2.413,716799999.0
2007-10-10 03:25:00,2.413,2.413,2.4125,2.4127,875200000.0
2007-10-10 03:30:00,2.4126,2.4128,2.4123,2.4123,937100001.0
2007-10-10 03:35:00,2.4123,2.4126,2.4121,2.41225,949600002.0
2007-10-10 03:40:00,2.41225,2.4125,2.4117,2.41235,1365400000.0
2007-10-10 03:45:00,2.41225,2.4133,2.4121,2.413,843599999.0
2007-10-10 03:50:00,2.413,2.4131,2.4122,2.4128,425600000.0
2007-10-10 03:55:00,2.4128,2.4138,2.4128,2.4134,671400000.0
2007-10-10 04:00:00,2.4134,2.4134,2.4129,2.4131,352900000.0
2007-10-10 04:05:00,2.4131,2.4131,2.4126,2.4131,534800000.0
2007-10-10 04:10:00,2.4131,2.4134,2.4126,2.413,672900000.0
2007-10-10 04:15:00,2.41295,2.4132,2.4126,2.413,442500000.0
2007-10-10 04:20:00,2.41295,2.413,2.41255,2.4126,597700000.0
2007-10-10 04:25:00,2.4126,2.4129,2.4125,2.4126,587200000.0
2007-10-10 04:30:00,2.4126,2.4126,2.41195,2.412,602399998.0
2007-10-10 04:35:00,2.412,2.4129,2.4118,2.4127,657700000.0
2007-10-10 04:40:00,2.41265,2.413,2.4126,2.4129,471200000.0
2007-10-10 04:45:00,2.4129,2.4134,2.4127,2.4131,291500000.0
2007-10-10 04:50:00,2.413,2.4131,2.4124,2.4126,315400000.0
2007-10-10 04:55:00,2.4129,2.4129,2.4126,2.4128,120100000.0
2007-10-10 05:00:00,2.4128,2.4134,2.4126,2.4131,606900000.0
2007-10-10 05:05:00,2.4132,2.4138,2.4127,2.4129,512700000.0
2007-10-10 05:10:00,2.4129,2.4129,2.4121,2.4122,1122599999.0
2007-10-10 05:15:00,2.4122,2.413,2.4122,2.413,466800001.0
2007-10-10 05:20:00,2.413,2.4132,2.4124,2.413,555600000.0
2007-10-10 05:25:00,2.413,2.4132,2.4127,2.413,410400000.0
2007-10-10 05:30:00,2.413,2.4131,2.4125,2.4126,353200000.0
2007-10-10 05:35:00,2.4126,2.4127,2.4123,2.4126,633899999.0
2007-10-10 05:40:00,2.4125,2.413,2.4123,2.4124,558200000.0
2007-10-10 05:45:00,2.4124,2.4126,2.4115,2.4117,747700000.0
2007-10-10 05:50:00,2.4116,2.4119,2.4114,2.4117,1276300000.0
2007-10-10 05:55:00,2.4117,2.4119,2.411,2.4113,1762999998.0
2007-10-10 06:00:00,2.4115,2.4122,2.4115,2.4119,688400000.0
2007-10-10 06:05:00,2.412,2.412,2.41134,2.41173,385200000.0
2007-10-10 06:10:00,2.4118,2.4119,2.41105,2.4114,340700000.0
2007-10-10 06:15:00,2.4114,2.4116,2.4112,2.4114,901900006.0
2007-10-10 06:20:00,2.4114,2.4116,2.4112,2.4114,714600000.0
2007-10-10 06:25:00,2.4111,2.4118,2.41105,2.4114,939600000.0
2007-10-10 06:30:00,2.4114,2.4119,2.4113,2.4113,631700000.0
2007-10-10 06:35:00,2.4113,2.4116,2.4108,2.41085,1100400000.0
2007-10-10 06:40:00,2.41085,2.4113,2.4107,2.4109,650200000.0
2007-10-10 06:45:00,2.4109,2.41105,2.4105,2.4108,475900000.0
2007-10-10 06:50:00,2.4108,2.4115,2.4108,2.4111,622400000.0
2007-10-10 06:55:00,2.4111,2.4115,2.411,2.4112,395400000.0
2007-10-10 07:00:00,2.4114,2.4117,2.41115,2.4113,740175000.0
2007-10-10 07:05:00,2.41125,2.4119,2.4112,2.4119,387537499.0
2007-10-10 07:10:00,2.4119,2.4122,2.41096,2.4121,1555375000.0
2007-10-10 07:15:00,2.4122,2.4131,2.412,2.4126,783037499.0
2007-10-10 07:20:00,2.4126,2.413,2.4124,2.413,475912500.0
2007-10-10 07:25:00,2.413,2.4132,2.4125,2.41275,1290112495.0
2007-10-10 07:30:00,2.41275,2.4129,2.4114,2.4119,2038287496.0
2007-10-10 07:35:00,2.4121,2.4121,2.4114,2.4118,2353800001.0
2007-10-10 07:40:00,2.4118,2.4126,2.4115,2.4124,1758600002.0
2007-10-10 07:45:00,2.4124,2.4133,2.412,2.4133,1360499996.0
2007-10-10 07:50:00,2.4133,2.4136,2.413,2.4132,1580899996.0
2007-10-10 07:55:00,2.41315,2.4133,2.4112,2.4132,2190599991.0
2007-10-10 08:00:00,2.4132,2.4135,2.4124,2.4132,2824099994.0
2007-10-10 08:05:00,2.4132,2.414,2.412,2.4123,3022799998.0
2007-10-10 08:10:00,2.4124,2.4129,2.412,2.4123,1391999998.0
2007-10-10 08:15:00,2.4123,2.4128,2.4119,2.4123,1233999998.0
2007-10-10 08:20:00,2.4123,2.4123,2.4114,2.412,2287800003.0
2007-10-10 08:25:00,2.412,2.4128,2.4119,2.4126,3377999996.0
2007-10-10 08:30:00,2.4126,2.4133,2.4122,2.4132,4572799986.0
2007-10-10 08:35:00,2.4132,2.414,2.4128,2.4129,4881299992.0
2007-10-10 08:40:00,2.4128,2.4141,2.4128,2.4134,5437799999.0
2007-10-10 08:45:00,2.4134,2.4144,2.4134,2.4141,6325899978.0
2007-10-10 08:50:00,2.414,2.414,2.4132,2.4135,4782699998.0
2007-10-10 08:55:00,2.4135,2.4144,2.4133,2.41405,2829099996.0
2007-10-10 09:00:00,2.414,2.4147,2.4136,2.4146,3369262505.0
2007-10-10 09:05:00,2.4146,2.41575,2.4146,2.4155,3795462493.0
2007-10-10 09:10:00,2.4154,2.4161,2.4154,2.4155,1690400008.0
2007-10-10 09:15:00,2.4154,2.4159,2.4147,2.4151,3577100007.0
2007-10-10 09:20:00,2.4151,2.4152,2.4137,2.4148,4164200000.0
2007-10-10 09:25:00,2.4148,2.415,2.4143,2.4149,679987500.0
2007-10-10 09:30:00,2.4149,2.4151,2.4144,2.4147,1257912497.0
2007-10-10 09:35:00,2.4147,2.4152,2.4143,2.4146,3671099990.0
2007-10-10 09:40:00,2.4146,2.4149,2.4137,2.4143,3020687492.0
2007-10-10 09:45:00,2.4143,2.4156,2.4138,2.4156,2559362502.0
2007-10-10 09:50:00,2.4156,2.4159,2.4152,2.4156,3300700004.0
2007-10-10 09:55:00,2.4155,2.4159,2.415,2.4152,3927000004.0
2007-10-10 10:00:00,2.4152,2.4157,2.4147,2.4151,2337137502.0
2007-10-10 10:05:00,2.4151,2.4153,2.4148,2.4153,543837502.0
2007-10-10 10:10:00,2.4153,2.4157,2.415,2.415,1741587491.0
2007-10-10 10:15:00,2.4152,2.4163,2.4146,2.4157,3668212507.0
2007-10-10 10:20:00,2.4157,2.4161,2.4147,2.4152,3953162492.0
2007-10-10 10:25:00,2.4151,2.4163,2.4148,2.4159,6822499994.0
2007-10-10 10:30:00,2.4156,2.4163,2.4156,2.4159,3047437500.0
2007-10-10 10:35:00,2.4159,2.4161,2.4154,2.4159,2508962502.0
2007-10-10 10:40:00,2.4159,2.4159,2.4144,2.4144,5063399998.0
2007-10-10 10:45:00,2.4144,2.4154,2.4144,2.4149,5015700002.0
2007-10-10 10:50:00,2.4149,2.4159,2.4148,2.4158,3924699994.0
2007-10-10 10:55:00,2.4158,2.4164,2.4157,2.4164,3382399989.0
2007-10-10 11:00:00,2.4165,2.4167,2.416,2.41635,5271787506.0
2007-10-10 11:05:00,2.41635,2.4167,2.4161,2.4163,4421399997.0
2007-10-10 11:10:00,2.4163,2.4164,2.4157,2.4162,4220662499.0
2007-10-10 11:15:00,2.4162,2.417,2.4162,2.41675,4297499997.0
2007-10-10 11:20:00,2.4167,2.417,2.4164,2.4168,2346324989.0
2007-10-10 11:25:00,2.4168,2.4168,2.41615,2.4163,2778250002.0
2007-10-10 11:30:00,2.416,2.4183,2.416,2.418,2998449997.0
2007-10-10 11:35:00,2.418,2.4184,2.4171,2.4182,3369850011.0
2007-10-10 11:40:00,2.4182,2.4188,2.418,2.4188,3841700005.0
2007-10-10 11:45:00,2.4188,2.4208,2.4187,2.4202,4454549995.0
2007-10-10 11:50:00,2.42,2.4204,2.4196,2.4198,2771487499.0
2007-10-10 11:55:00,2.4199,2.4201,2.4193,2.4201,2047750001.0
2007-10-10 12:00:00,2.4201,2.4204,2.4198,2.4199,720174999.0
2007-10-10 12:05:00,2.4199,2.4199,2.41885,2.41885,1442562498.0
2007-10-10 12:10:00,2.41885,2.4194,2.4187,2.4193,2841300005.0
2007-10-10 12:15:00,2.4193,2.4195,2.4188,2.4195,3326800005.0
2007-10-10 12:20:00,2.4195,2.4202,2.4193,2.4202,4067799998.0
2007-10-10 12:25:00,2.4202,2.4202,2.4197,2.4202,917800003.0
2007-10-10 12:30:00,2.4202,2.4202,2.4184,2.4186,3762300001.0
2007-10-10 12:35:00,2.4186,2.4189,2.418,2.4183,3619999995.0
2007-10-10 12:40:00,2.4183,2.4186,2.4169,2.417,4352012494.0
2007-10-10 12:45:00,2.4171,2.4174,2.4167,2.4169,4388299998.0
2007-10-10 12:50:00,2.41685,2.4173,2.4168,2.4168,2104800006.0
2007-10-10 12:55:00,2.4169,2.4176,2.4167,2.4174,1521475000.0
2007-10-10 13:00:00,2.4174,2.4174,2.4166,2.4171,2637762497.0
2007-10-10 13:05:00,2.4171,2.4175,2.4167,2.417,4468100011.0
2007-10-10 13:10:00,2.417,2.4173,2.4168,2.4172,5149399994.0
2007-10-10 13:15:00,2.4172,2.4175,2.4167,2.4172,4187099999.0
2007-10-10 13:20:00,2.4172,2.4179,2.4172,2.4175,3683924990.0
2007-10-10 13:25:00,2.4175,2.4175,2.4164,2.4172,2372637503.0
2007-10-10 13:30:00,2.4172,2.4173,2.4167,2.4171,2613099991.0
2007-10-10 13:35:00,2.4171,2.4171,2.4158,2.4158,2662600001.0
2007-10-10 13:40:00,2.4158,2.4168,2.4158,2.41615,3014737493.0
2007-10-10 13:45:00,2.4162,2.4162,2.4146,2.4149,2262975001.0
2007-10-10 13:50:00,2.4149,2.415,2.414,2.414,337937500.0
2007-10-10 13:55:00,2.4141,2.4145,2.4133,2.4133,3055937498.0
2007-10-10 14:00:00,2.4133,2.4139,2.4132,2.4138,2237162503.0
2007-10-10 14:05:00,2.4138,2.4145,2.4138,2.4144,1400649999.0
2007-10-10 14:10:00,2.4144,2.4145,2.4138,2.414,1414874997.0
2007-10-10 14:15:00,2.414,2.4149,2.41385,2.41435,6184899990.0
2007-10-10 14:20:00,2.4143,2.4145,2.4119,2.4123,8186599998.0
2007-10-10 14:25:00,2.4123,2.413,2.4121,2.4129,7784500001.0
2007-10-10 14:30:00,2.4129,2.4136,2.4123,2.4124,6286200005.0
2007-10-10 14:35:00,2.4124,2.4126,2.4101,2.4114,8308300017.0
2007-10-10 14:40:00,2.4114,2.4115,2.4093,2.4096,6599000000.0
2007-10-10 14:45:00,2.4095,2.4102,2.4094,2.4102,6140399997.0
2007-10-10 14:50:00,2.4102,2.4104,2.4093,2.40985,5208399994.0
2007-10-10 14:55:00,2.4099,2.411,2.4098,2.4108,5981599999.0
2007-10-10 15:00:00,2.4108,2.4113,2.41065,2.4109,4447900002.0
2007-10-10 15:05:00,2.4109,2.4113,2.4107,2.411,5106799988.0
2007-10-10 15:10:00,2.4111,2.4112,2.4101,2.4102,4064900001.0
2007-10-10 15:15:00,2.4102,2.411,2.4093,2.411,7096499992.0
2007-10-10 15:20:00,2.411,2.4115,2.4106,2.4111,7301399987.0
2007-10-10 15:25:00,2.4111,2.4116,2.4109,2.4112,5031100008.0
2007-10-10 15:30:00,2.41115,2.4112,2.4102,2.4108,5145100000.0
2007-10-10 15:35:00,2.4108,2.4115,2.4107,2.4113,5561600002.0
2007-10-10 15:40:00,2.4113,2.4116,2.4109,2.4111,3816600007.0
2007-10-10 15:45:00,2.411,2.4112,2.4107,2.411,5320699990.0
2007-10-10 15:50:00,2.4109,2.4112,2.4102,2.4105,3902699998.0
2007-10-10 15:55:00,2.4105,2.4108,2.4101,2.4105,4869000008.0
2007-10-10 16:00:00,2.4105,2.4109,2.41,2.4105,4623650003.0
2007-10-10 16:05:00,2.4105,2.4106,2.409,2.4092,4068600003.0
2007-10-10 16:10:00,2.4092,2.4097,2.4084,2.4095,6467600008.0
2007-10-10 16:15:00,2.4095,2.4101,2.4091,2.4093,5878699983.0
2007-10-10 16:20:00,2.4093,2.4095,2.4089,2.4094,3201100001.0
2007-10-10 16:25:00,2.4094,2.4097,2.4088,2.4096,4733000000.0
2007-10-10 16:30:00,2.4095,2.41005,2.4091,2.4098,5102500009.0
2007-10-10 16:35:00,2.4098,2.4098,2.409,2.4095,3393299994.0
2007-10-10 16:40:00,2.4094,2.4099,2.4092,2.4099,4943900001.0
2007-10-10 16:45:00,2.4099,2.4101,2.4095,2.41,3227600002.0
2007-10-10 16:50:00,2.4099,2.41,2.4094,2.4096,2043900005.0
2007-10-10 16:55:00,2.4096,2.4111,2.4096,2.411,4033299999.0
2007-10-10 17:00:00,2.4111,2.4111,2.4104,2.4105,3571200009.0
2007-10-10 17:05:00,2.4106,2.4124,2.4105,2.41205,4416900008.0
2007-10-10 17:10:00,2.412,2.4127,2.4118,2.4126,3319900009.0
2007-10-10 17:15:00,2.4126,2.4135,2.4125,2.4134,4221700007.0
2007-10-10 17:20:00,2.4133,2.41385,2.41285,2.41355,3235499995.0
2007-10-10 17:25:00,2.4135,2.4141,2.4132,2.4141,3777093681.0
2007-10-10 17:30:00,2.4141,2.4148,2.4139,2.4145,5853499992.0
2007-10-10 17:35:00,2.4144,2.4152,2.4144,2.4147,3141099999.0
2007-10-10 17:40:00,2.4146,2.4152,2.4135,2.4136,3202499997.0
2007-10-10 17:45:00,2.4136,2.4137,2.4122,2.4125,4214500009.0
2007-10-10 17:50:00,2.4125,2.4127,2.4119,2.4124,3790100001.0
2007-10-10 17:55:00,2.4124,2.4128,2.4123,2.4127,4007800002.0
2007-10-10 18:00:00,2.4128,2.4128,2.4119,2.4122,2941199995.0
2007-10-10 18:05:00,2.4122,2.413,2.4122,2.4125,1839600001.0
2007-10-10 18:10:00,2.4125,2.4125,2.4121,2.4125,1521599998.0
2007-10-10 18:15:00,2.41245,2.4127,2.4122,2.4125,1438600000.0
2007-10-10 18:20:00,2.4125,2.4125,2.412,2.41225,1228200000.0
2007-10-10 18:25:00,2.4122,2.4143,2.4121,2.414,4975699993.0
2007-10-10 18:30:00,2.414,2.414,2.4129,2.4131,2064600000.0
2007-10-10 18:35:00,2.413,2.4134,2.4128,2.4133,2053699999.0
2007-10-10 18:40:00,2.4133,2.41365,2.4129,2.4135,2621199999.0
2007-10-10 18:45:00,2.4136,2.4139,2.4134,2.4138,1225000002.0
2007-10-10 18:50:00,2.4138,2.414,2.4134,2.4136,1667699999.0
2007-10-10 18:55:00,2.4136,2.4139,2.4135,2.4137,1879399991.0
2007-10-10 19:00:00,2.4137,2.4139,2.4134,2.4136,3844400013.0
2007-10-10 19:05:00,2.4136,2.4142,2.4136,2.41395,2915700001.0
2007-10-10 19:10:00,2.41395,2.414,2.41345,2.4136,2077700001.0
2007-10-10 19:15:00,2.4136,2.414,2.4134,2.41365,2979399995.0
2007-10-10 19:20:00,2.4137,2.4138,2.4133,2.4134,2033200002.0
2007-10-10 19:25:00,2.4134,2.414,2.4133,2.4134,1994600000.0
2007-10-10 19:30:00,2.4134,2.4136,2.413,2.4135,3922699997.0
2007-10-10 19:35:00,2.4135,2.41405,2.4133,2.4137,3068900008.0
2007-10-10 19:40:00,2.4138,2.41445,2.4137,2.4143,3938599993.0
2007-10-10 19:45:00,2.4143,2.415,2.4143,2.4145,3403600001.0
2007-10-10 19:50:00,2.4144,2.4146,2.4142,2.41455,2365700007.0
2007-10-10 19:55:00,2.4146,2.4157,2.4146,2.4154,4039200003.0
2007-10-10 20:00:00,2.4154,2.4155,2.4147,2.4148,1301100000.0
2007-10-10 20:05:00,2.4148,2.4149,2.4142,2.4144,1990300000.0
2007-10-10 20:10:00,2.4144,2.4144,2.41355,2.41355,1684500000.0
2007-10-10 20:15:00,2.41355,2.414,2.4133,2.4138,1917099998.0
2007-10-10 20:20:00,2.4138,2.41415,2.4137,2.41405,947800000.0
2007-10-10 20:25:00,2.41405,2.4147,2.41395,2.4145,2003400000.0
2007-10-10 20:30:00,2.4145,2.4151,2.4145,2.4149,1125999999.0
2007-10-10 20:35:00,2.4149,2.4152,2.4148,2.4149,658600000.0
2007-10-10 20:40:00,2.4149,2.4151,2.4139,2.415,2736900007.0
2007-10-10 20:45:00,2.415,2.4159,2.4149,2.4158,2472799997.0
2007-10-10 20:50:00,2.4158,2.4166,2.4158,2.4166,1951599999.0
2007-10-10 20:55:00,2.4166,2.417,2.4164,2.41675,2243000000.0
2007-10-10 21:00:00,2.41675,2.4181,2.4165,2.4171,3454300004.0
2007-10-10 21:05:00,2.4169,2.4171,2.4162,2.4163,1554700000.0
2007-10-10 21:10:00,2.4163,2.4165,2.4159,2.41625,2098899996.0
2007-10-10 21:15:00,2.4161,2.4162,2.4158,2.4161,1637400003.0
2007-10-10 21:20:00,2.4161,2.41635,2.416,2.4162,1948499997.0
2007-10-10 21:25:00,2.4162,2.4162,2.4152,2.4153,2026900000.0
2007-10-10 21:30:00,2.4153,2.4155,2.4149,2.415,2052400002.0
2007-10-10 21:35:00,2.415,2.4151,2.4146,2.4149,1421900005.0
2007-10-10 21:40:00,2.4149,2.4149,2.4143,2.4143,1276899999.0
2007-10-10 21:45:00,2.4143,2.4149,2.4143,2.4146,740400001.0
2007-10-10 21:50:00,2.4148,2.41495,2.4145,2.41465,2066299997.0
2007-10-10 21:55:00,2.41465,2.415,2.41435,2.4147,1272700000.0
2007-10-10 22:00:00,2.4147,2.4149,2.4145,2.4145,599200000.0
2007-10-10 22:05:00,2.4145,2.4151,2.4144,2.4151,865400001.0
2007-10-10 22:10:00,2.4151,2.41525,2.4149,2.4149,690400002.0
2007-10-10 22:15:00,2.4149,2.4153,2.4148,2.4152,950400000.0
2007-10-10 22:20:00,2.4152,2.4156,2.4151,2.41545,1072799999.0
2007-10-10 22:25:00,2.41545,2.4159,2.4154,2.4157,536400000.0
2007-10-10 22:30:00,2.4156,2.4167,2.41545,2.4166,1431899995.0
2007-10-10 22:35:00,2.4166,2.4167,2.4161,2.41635,915900001.0
2007-10-10 22:40:00,2.41635,2.4166,2.416,2.4162,850099999.0
2007-10-10 22:45:00,2.4162,2.4163,2.4159,2.4162,708200000.0
2007-10-10 22:50:00,2.4162,2.4164,2.416,2.416,1313199998.0
2007-10-10 22:55:00,2.416,2.4166,2.416,2.4163,325400000.0
2007-10-10 23:00:00,2.4162,2.4163,2.4153,2.4157,279500000.0
2007-10-10 23:05:00,2.4157,2.4162,2.4154,2.4156,237500000.0
2007-10-10 23:10:00,2.4156,2.4162,2.4151,2.4157,739700000.0
2007-10-10 23:15:00,2.4156,2.4158,2.4152,2.41555,138500000.0
2007-10-10 23:20:00,2.41555,2.41565,2.41535,2.4154,120100000.0
2007-10-10 23:25:00,2.4154,2.416,2.4151,2.4155,427900000.0
2007-10-10 23:30:00,2.41555,2.4157,2.41535,2.4156,290600000.0
2007-10-10 23:35:00,2.4156,2.41575,2.4154,2.4155,285800000.0
2007-10-10 23:40:00,2.4155,2.41575,2.41501,2.4157,240800000.0
2007-10-10 23:45:00,2.4157,2.4164,2.4155,2.416,513300000.0
2007-10-10 23:50:00,2.4157,2.41615,2.41521,2.4157,405600000.0
2007-10-10 23:55:00,2.41575,2.4159,2.4151,2.41545,98600000.0
2007-10-11 00:00:00,2.4154,2.41555,2.4153,2.4154,164000000.0
2007-10-11 00:05:00,2.41545,2.4156,2.4152,2.4153,148800000.0
2007-10-11 00:10:00,2.4153,2.41575,2.4152,2.4156,354400000.0
2007-10-11 00:15:00,2.4156,2.41595,2.41545,2.41585,364000000.0
2007-10-11 00:20:00,2.41585,2.4164,2.4155,2.4162,470700000.0
2007-10-11 00:25:00,2.41625,2.41835,2.41625,2.4175,849900000.0
2007-10-11 00:30:00,2.4175,2.4175,2.4166,2.4167,396000000.0
2007-10-11 00:35:00,2.4167,2.41725,2.4166,2.41715,578700000.0
2007-10-11 00:40:00,2.41715,2.4172,2.41605,2.4161,908900001.0
2007-10-11 00:45:00,2.4161,2.4163,2.4154,2.4163,859799999.0
2007-10-11 00:50:00,2.4163,2.4164,2.4162,2.4164,375400000.0
2007-10-11 00:55:00,2.4164,2.4165,2.41605,2.41635,591300000.0
2007-10-11 01:00:00,2.41645,2.4167,2.4147,2.4154,2525099998.0
2007-10-11 01:05:00,2.4154,2.4154,2.4142,2.41445,2590700006.0
2007-10-11 01:10:00,2.41445,2.4145,2.4135,2.41395,1721299999.0
2007-10-11 01:15:00,2.41395,2.4142,2.4132,2.41375,947900001.0
2007-10-11 01:20:00,2.41375,2.4139,2.4134,2.41355,443900000.0
2007-10-11 01:25:00,2.4135,2.41355,2.413,2.4133,1398299997.0
2007-10-11 01:30:00,2.4133,2.4135,2.413,2.4132,877299999.0
2007-10-11 01:35:00,2.4132,2.4141,2.413,2.4139,888300000.0
2007-10-11 01:40:00,2.4141,2.4147,2.4137,2.4142,777600000.0
2007-10-11 01:45:00,2.4142,2.4145,2.41355,2.4137,385800000.0
2007-10-11 01:50:00,2.4137,2.4139,2.4132,2.4134,552600000.0
2007-10-11 01:55:00,2.4137,2.4143,2.4129,2.4141,901800000.0
2007-10-11 02:00:00,2.4141,2.4141,2.413,2.4133,1022700000.0
2007-10-11 02:05:00,2.4133,2.4135,2.4129,2.4129,1260700000.0
2007-10-11 02:10:00,2.4128,2.41335,2.4127,2.413,1747000000.0
2007-10-11 02:15:00,2.413,2.4132,2.4125,2.4126,1389200000.0
2007-10-11 02:20:00,2.4126,2.4128,2.41235,2.4124,858400001.0
2007-10-11 02:25:00,2.4124,2.4134,2.4123,2.413,1118000001.0
2007-10-11 02:30:00,2.413,2.4132,2.4127,2.4131,1035800000.0
2007-10-11 02:35:00,2.4131,2.4134,2.4126,2.413,1607600000.0
2007-10-11 02:40:00,2.413,2.4132,2.4126,2.413,765500001.0
2007-10-11 02:45:00,2.413,2.4135,2.4123,2.4125,1328599998.0
2007-10-11 02:50:00,2.4125,2.4128,2.4122,2.4127,1664899997.0
2007-10-11 02:55:00,2.41265,2.4128,2.4121,2.4122,885600000.0
2007-10-11 03:00:00,2.4121,2.4123,2.4117,2.412,738300000.0
2007-10-11 03:05:00,2.412,2.4121,2.4119,2.412,580400000.0
2007-10-11 03:10:00,2.4119,2.4119,2.411,2.4114,788800000.0
2007-10-11 03:15:00,2.4114,2.41195,2.4113,2.4116,940500005.0
2007-10-11 03:20:00,2.4117,2.4124,2.41145,2.4122,578400000.0
2007-10-11 03:25:00,2.4121,2.4126,2.412,2.4123,424500000.0
2007-10-11 03:30:00,2.4123,2.4129,2.4121,2.4127,704100000.0
2007-10-11 03:35:00,2.4128,2.413,2.4122,2.4128,950300000.0
2007-10-11 03:40:00,2.4128,2.4128,2.4122,2.41245,1440900000.0
2007-10-11 03:45:00,2.41245,2.4128,2.4122,2.4124,1067400000.0
2007-10-11 03:50:00,2.4124,2.41295,2.4121,2.4122,918799999.0
2007-10-11 03:55:00,2.4122,2.4122,2.4118,2.4121,489900001.0
2007-10-11 04:00:00,2.4121,2.4124,2.41151,2.4123,405200000.0
2007-10-11 04:05:00,2.4123,2.4126,2.4123,2.4124,482500000.0
2007-10-11 04:10:00,2.4124,2.414,2.4123,2.4131,1483800001.0
2007-10-11 04:15:00,2.4131,2.4136,2.4128,2.4132,871800002.0
2007-10-11 04:20:00,2.4132,2.4132,2.4123,2.4123,392000000.0
2007-10-11 04:25:00,2.41295,2.413,2.41242,2.41295,199200000.0
2007-10-11 04:30:00,2.413,2.413,2.41221,2.4129,644600000.0
2007-10-11 04:35:00,2.4129,2.4134,2.4129,2.4134,274100000.0
2007-10-11 04:40:00,2.4134,2.4136,2.4126,2.4128,481600000.0
2007-10-11 04:45:00,2.4129,2.4134,2.4128,2.4131,1795500000.0
2007-10-11 04:50:00,2.4131,2.4133,2.412,2.4126,1909600000.0
2007-10-11 04:55:00,2.4126,2.41305,2.4126,2.4128,881600000.0
2007-10-11 05:00:00,2.4128,2.4136,2.4128,2.4131,1241099996.0
2007-10-11 05:05:00,2.4131,2.4133,2.4129,2.413,609200000.0
2007-10-11 05:10:00,2.413,2.413,2.4128,2.413,320400000.0
2007-10-11 05:15:00,2.413,2.413,2.41265,2.4128,291800000.0
2007-10-11 05:20:00,2.4128,2.4129,2.4123,2.4124,1081000000.0
2007-10-11 05:25:00,2.4125,2.4128,2.4123,2.4127,486000000.0
2007-10-11 05:30:00,2.4128,2.4129,2.4122,2.4127,1887199999.0
2007-10-11 05:35:00,2.4127,2.4131,2.4121,2.4125,1540100000.0
2007-10-11 05:40:00,2.4126,2.4132,2.4122,2.4125,2047000004.0
2007-10-11 05:45:00,2.4126,2.4133,2.4123,2.4126,985599999.0
2007-10-11 05:50:00,2.41255,2.4132,2.4122,2.413,1179400001.0
2007-10-11 05:55:00,2.413,2.41315,2.4128,2.4129,339200000.0
2007-10-11 06:00:00,2.4129,2.4129,2.4125,2.41255,765500000.0
2007-10-11 06:05:00,2.4125,2.4132,2.4125,2.4129,1225500001.0
2007-10-11 06:10:00,2.4129,2.4133,2.4127,2.4132,807200000.0
2007-10-11 06:15:00,2.4132,2.4133,2.4129,2.4131,436400000.0
2007-10-11 06:20:00,2.4131,2.41355,2.4129,2.4134,860699998.0
2007-10-11 06:25:00,2.4134,2.4136,2.4129,2.4131,641600000.0
2007-10-11 06:30:00,2.4131,2.4135,2.413,2.4132,729800000.0
2007-10-11 06:35:00,2.4132,2.4135,2.41295,2.4134,1739799999.0
2007-10-11 06:40:00,2.4133,2.4137,2.413,2.41315,1842500005.0
2007-10-11 06:45:00,2.41315,2.4133,2.41265,2.41295,799100000.0
2007-10-11 06:50:00,2.413,2.4139,2.4125,2.4138,2568200006.0
2007-10-11 06:55:00,2.4139,2.4141,2.4131,2.4137,1479900001.0
2007-10-11 07:00:00,2.4137,2.414,2.413,2.4136,1320500000.0
2007-10-11 07:05:00,2.4136,2.414,2.4133,2.4138,1139400000.0
2007-10-11 07:10:00,2.41375,2.4139,2.4129,2.4129,1712100001.0
2007-10-11 07:15:00,2.4129,2.4132,2.4125,2.4126,1550099998.0
2007-10-11 07:20:00,2.4126,2.4131,2.4124,2.413,1930300001.0
2007-10-11 07:25:00,2.4131,2.4135,2.4122,2.4126,2572599996.0
2007-10-11 07:30:00,2.4126,2.4127,2.412,2.412,1981199998.0
2007-10-11 07:35:00,2.412,2.41255,2.41185,2.4123,1580099996.0
2007-10-11 07:40:00,2.4123,2.4124,2.4108,2.4108,1427600000.0
2007-10-11 07:45:00,2.4108,2.4109,2.41005,2.4105,1837900006.0
2007-10-11 07:50:00,2.4105,2.4108,2.41,2.4102,714000000.0
2007-10-11 07:55:00,2.4102,2.4107,2.40945,2.4104,1649100000.0
2007-10-11 08:00:00,2.4104,2.4109,2.4095,2.4097,2622200003.0
2007-10-11 08:05:00,2.4097,2.4098,2.4054,2.4064,4235400003.0
2007-10-11 08:10:00,2.4064,2.4079,2.4064,2.4074,4006099998.0
2007-10-11 08:15:00,2.4076,2.4076,2.4071,2.4074,2490300001.0
2007-10-11 08:20:00,2.4074,2.4075,2.4057,2.4058,4759600010.0
2007-10-11 08:25:00,2.4058,2.4062,2.4055,2.4057,3757099998.0
2007-10-11 08:30:00,2.4057,2.4059,2.40475,2.4058,6325899998.0
2007-10-11 08:35:00,2.4058,2.4069,2.40535,2.4059,3899099998.0
2007-10-11 08:40:00,2.4059,2.4059,2.4044,2.4055,5136200007.0
2007-10-11 08:45:00,2.4057,2.4057,2.4046,2.4047,6489399999.0
2007-10-11 08:50:00,2.4047,2.4049,2.404,2.40445,5205400016.0
2007-10-11 08:55:00,2.40445,2.405,2.4041,2.4047,4287900007.0
2007-10-11 09:00:00,2.4047,2.4051,2.403,2.4033,6577199999.0
2007-10-11 09:05:00,2.4033,2.4035,2.4023,2.4028,8906000007.0
2007-10-11 09:10:00,2.4028,2.4036,2.40265,2.4036,6646699995.0
2007-10-11 09:15:00,2.4036,2.4039,2.4031,2.4036,4616399993.0
2007-10-11 09:20:00,2.4036,2.4045,2.4034,2.4044,5354799993.0
2007-10-11 09:25:00,2.4044,2.4049,2.4043,2.4047,5463699992.0
2007-10-11 09:30:00,2.4046,2.4048,2.4039,2.4039,5663399989.0
2007-10-11 09:35:00,2.40385,2.4048,2.4035,2.4042,4046199987.0
2007-10-11 09:40:00,2.4042,2.4042,2.4033,2.4035,5125100004.0
2007-10-11 09:45:00,2.4035,2.4036,2.4024,2.4024,3461099997.0
2007-10-11 09:50:00,2.4024,2.403,2.4019,2.4022,8025300004.0
2007-10-11 09:55:00,2.4022,2.4028,2.4021,2.4024,5946099990.0
2007-10-11 10:00:00,2.4023,2.4027,2.4018,2.4027,6718800003.0
2007-10-11 10:05:00,2.4026,2.403,2.4023,2.4026,5826799999.0
2007-10-11 10:10:00,2.4026,2.4029,2.402,2.4025,5630399986.0
2007-10-11 10:15:00,2.4025,2.4028,2.4021,2.4023,2918199996.0
2007-10-11 10:20:00,2.4023,2.4033,2.4023,2.4033,4222199998.0
2007-10-11 10:25:00,2.4033,2.4049,2.4031,2.4042,6827000002.0
2007-10-11 10:30:00,2.4042,2.4055,2.40395,2.4043,8296499999.0
2007-10-11 10:35:00,2.4044,2.4047,2.4041,2.4047,4000199992.0
2007-10-11 10:40:00,2.4047,2.4057,2.4041,2.4052,4851799986.0
2007-10-11 10:45:00,2.4052,2.4055,2.4047,2.4048,5080299998.0
2007-10-11 10:50:00,2.4048,2.4052,2.4047,2.4049,4246000005.0
2007-10-11 10:55:00,2.4049,2.4055,2.4046,2.405,4175100001.0
2007-10-11 11:00:00,2.405,2.40555,2.4044,2.4052,3594200001.0
2007-10-11 11:05:00,2.4052,2.4056,2.4046,2.40465,3636599992.0
2007-10-11 11:10:00,2.40465,2.4048,2.4034,2.4037,4042199993.0
2007-10-11 11:15:00,2.4037,2.4043,2.4036,2.404,3111400002.0
2007-10-11 11:20:00,2.404,2.4051,2.404,2.40445,4011899982.0
2007-10-11 11:25:00,2.40455,2.4047,2.4043,2.4044,3043899979.0
2007-10-11 11:30:00,2.4044,2.4044,2.4032,2.40355,2731999987.0
2007-10-11 11:35:00,2.40355,2.4038,2.4033,2.4036,4320000006.0
2007-10-11 11:40:00,2.4036,2.4038,2.4029,2.4031,3562999987.0
2007-10-11 11:45:00,2.403,2.4033,2.4022,2.4024,4009600000.0
2007-10-11 11:50:00,2.4024,2.4024,2.4016,2.402,4692099990.0
2007-10-11 11:55:00,2.402,2.4026,2.402,2.40245,3639900000.0
2007-10-11 12:00:00,2.4023,2.4031,2.4022,2.4025,3389699998.0
2007-10-11 12:05:00,2.4025,2.4025,2.4017,2.4024,4208200000.0
2007-10-11 12:10:00,2.4023,2.4026,2.4006,2.4006,5302800001.0
2007-10-11 12:15:00,2.4006,2.4014,2.4002,2.40105,4222899998.0
2007-10-11 12:20:00,2.4009,2.40185,2.4008,2.4014,2015100001.0
2007-10-11 12:25:00,2.4014,2.4015,2.4009,2.40105,2769499999.0
2007-10-11 12:30:00,2.40105,2.4012,2.40035,2.4007,2879099999.0
2007-10-11 12:35:00,2.4007,2.4011,2.3998,2.40105,4716900003.0
2007-10-11 12:40:00,2.40105,2.4022,2.40105,2.402,2963500006.0
2007-10-11 12:45:00,2.402,2.403,2.4017,2.4027,4075200008.0
2007-10-11 12:50:00,2.4027,2.40315,2.40245,2.4029,4112099998.0
2007-10-11 12:55:00,2.4029,2.40345,2.4024,2.4029,5261000010.0
2007-10-11 13:00:00,2.4029,2.4036,2.4027,2.4034,4178300007.0
2007-10-11 13:05:00,2.40345,2.4036,2.4028,2.4031,4910600003.0
2007-10-11 13:10:00,2.4032,2.4039,2.403,2.4034,4668000011.0
2007-10-11 13:15:00,2.4034,2.4039,2.4031,2.4036,4924900002.0
2007-10-11 13:20:00,2.4034,2.4041,2.4032,2.4032,6805399994.0
2007-10-11 13:25:00,2.4032,2.4042,2.4032,2.4038,6269999989.0
2007-10-11 13:30:00,2.40385,2.40435,2.4034,2.4037,4530099979.0
2007-10-11 13:35:00,2.4037,2.4041,2.4032,2.4034,2736499999.0
2007-10-11 13:40:00,2.4034,2.4038,2.4031,2.4032,3689800001.0
2007-10-11 13:45:00,2.4032,2.40325,2.4022,2.4028,4590599990.0
2007-10-11 13:50:00,2.4028,2.4028,2.4015,2.4016,5449699984.0
2007-10-11 13:55:00,2.4016,2.4022,2.4012,2.4015,5368400000.0
2007-10-11 14:00:00,2.4014,2.4015,2.4001,2.4003,3256300003.0
2007-10-11 14:05:00,2.4002,2.4008,2.3999,2.4007,4556199995.0
2007-10-11 14:10:00,2.4007,2.401,2.4005,2.4007,3377899996.0
2007-10-11 14:15:00,2.4007,2.4011,2.4001,2.4005,6121999981.0
2007-10-11 14:20:00,2.4006,2.4018,2.3997,2.3998,6228699994.0
2007-10-11 14:25:00,2.3998,2.4007,2.3993,2.3996,6642799998.0
2007-10-11 14:30:00,2.3998,2.4022,2.399,2.4019,7624500011.0
2007-10-11 14:35:00,2.40185,2.4026,2.4012,2.4019,8055300009.0
2007-10-11 14:40:00,2.4019,2.4034,2.4019,2.4028,8027000002.0
2007-10-11 14:45:00,2.4028,2.4033,2.4024,2.4033,7963699989.0
2007-10-11 14:50:00,2.4033,2.4041,2.403,2.4033,6455800002.0
2007-10-11 14:55:00,2.4033,2.4033,2.4023,2.4024,7076599986.0
2007-10-11 15:00:00,2.4024,2.40365,2.4024,2.40345,4651199993.0
2007-10-11 15:05:00,2.40345,2.404,2.4032,2.4035,4383399997.0
2007-10-11 15:10:00,2.4035,2.4042,2.4033,2.4037,4424900007.0
2007-10-11 15:15:00,2.4038,2.4041,2.4032,2.404,7872200021.0
2007-10-11 15:20:00,2.4041,2.4046,2.4037,2.4046,7642599992.0
2007-10-11 15:25:00,2.4045,2.4055,2.4043,2.40435,7044799998.0
2007-10-11 15:30:00,2.40435,2.40435,2.4036,2.4041,3001399998.0
2007-10-11 15:35:00,2.4041,2.4045,2.4034,2.4039,3770499998.0
2007-10-11 15:40:00,2.4039,2.404,2.4034,2.4038,1023800001.0
2007-10-11 15:45:00,2.4038,2.4043,2.4029,2.4041,4816058501.0
2007-10-11 15:50:00,2.4041,2.4047,2.4036,2.40415,5838800004.0
2007-10-11 15:55:00,2.4043,2.4054,2.4041,2.4046,5420899987.0
2007-10-11 16:00:00,2.4046,2.405,2.4032,2.4035,5292999992.0
2007-10-11 16:05:00,2.4035,2.4035,2.4026,2.4032,5122500014.0
2007-10-11 16:10:00,2.403,2.4046,2.403,2.4038,4822599994.0
2007-10-11 16:15:00,2.4038,2.4039,2.4023,2.4036,5880699994.0
2007-10-11 16:20:00,2.4036,2.4038,2.4025,2.4029,4910499999.0
2007-10-11 16:25:00,2.4029,2.4043,2.4027,2.4043,3537600006.0
2007-10-11 16:30:00,2.4043,2.4045,2.40345,2.4038,7780799993.0
2007-10-11 16:35:00,2.404,2.4045,2.4016,2.4016,4404400001.0
2007-10-11 16:40:00,2.4016,2.40265,2.40075,2.4023,8298499988.0
2007-10-11 16:45:00,2.4023,2.403,2.402,2.4029,4656299997.0
2007-10-11 16:50:00,2.40285,2.4032,2.4013,2.4013,5812599990.0
2007-10-11 16:55:00,2.4013,2.4024,2.401,2.4024,5329599986.0
2007-10-11 17:00:00,2.4024,2.40365,2.4019,2.4035,7337349989.0
2007-10-11 17:05:00,2.4035,2.4035,2.4021,2.4026,6016900007.0
2007-10-11 17:10:00,2.4027,2.40325,2.4022,2.4024,6073899992.0
2007-10-11 17:15:00,2.4022,2.4024,2.4005,2.4009,5538899997.0
2007-10-11 17:20:00,2.4009,2.4011,2.4005,2.4008,2878400000.0
2007-10-11 17:25:00,2.4008,2.4011,2.4002,2.4007,4573899998.0
2007-10-11 17:30:00,2.4007,2.4009,2.4004,2.4007,4347699991.0
2007-10-11 17:35:00,2.4007,2.4009,2.4002,2.4006,4877600003.0
2007-10-11 17:40:00,2.4006,2.4017,2.4006,2.401,5876299986.0
2007-10-11 17:45:00,2.4011,2.4013,2.4002,2.4006,4770500001.0
2007-10-11 17:50:00,2.4006,2.40105,2.4002,2.4003,2691000004.0
2007-10-11 17:55:00,2.40025,2.4007,2.4002,2.4006,4572799999.0
2007-10-11 18:00:00,2.4006,2.4018,2.4006,2.4017,4447300007.0
2007-10-11 18:05:00,2.4017,2.4018,2.4009,2.4012,2274600002.0
2007-10-11 18:10:00,2.4012,2.40165,2.4008,2.40165,2055000006.0
2007-10-11 18:15:00,2.40165,2.4024,2.4013,2.40235,2219200002.0
2007-10-11 18:20:00,2.40235,2.4029,2.4023,2.4026,2379600001.0
2007-10-11 18:25:00,2.4026,2.4027,2.40215,2.4025,1302200000.0
2007-10-11 18:30:00,2.4025,2.4042,2.4021,2.4038,5139099990.0
2007-10-11 18:35:00,2.4039,2.4047,2.4035,2.404,4864100002.0
2007-10-11 18:40:00,2.404,2.4044,2.4034,2.4034,3594099995.0
2007-10-11 18:45:00,2.4034,2.404,2.40305,2.40335,3508799999.0
2007-10-11 18:50:00,2.40335,2.4038,2.4029,2.40375,2965900001.0
2007-10-11 18:55:00,2.4038,2.4064,2.4038,2.4062,3923200002.0
2007-10-11 19:00:00,2.4062,2.40675,2.40615,2.4062,1952600000.0
2007-10-11 19:05:00,2.4062,2.4069,2.40615,2.4064,2710799996.0
2007-10-11 19:10:00,2.4064,2.4069,2.4057,2.4068,3019400003.0
2007-10-11 19:15:00,2.4068,2.4074,2.4052,2.4055,3681499996.0
2007-10-11 19:20:00,2.4054,2.4058,2.4051,2.4051,1708300002.0
2007-10-11 19:25:00,2.4051,2.4052,2.4043,2.4052,1779500000.0
2007-10-11 19:30:00,2.4053,2.406,2.405,2.40505,2450499999.0
2007-10-11 19:35:00,2.40505,2.4055,2.405,2.4053,1266399998.0
2007-10-11 19:40:00,2.4052,2.4053,2.4048,2.4049,1507200000.0
2007-10-11 19:45:00,2.4049,2.405,2.40445,2.4046,784400000.0
2007-10-11 19:50:00,2.4047,2.4052,2.4047,2.405,1278900001.0
2007-10-11 19:55:00,2.405,2.405,2.4034,2.4037,1911999998.0
2007-10-11 20:00:00,2.4037,2.4038,2.4031,2.4038,1807800000.0
2007-10-11 20:05:00,2.4038,2.4043,2.4032,2.4042,3108199993.0
2007-10-11 20:10:00,2.4042,2.4049,2.4038,2.4043,4140600001.0
2007-10-11 20:15:00,2.4043,2.4047,2.40335,2.4037,3545599995.0
2007-10-11 20:20:00,2.4037,2.4055,2.4035,2.4049,5112899995.0
2007-10-11 20:25:00,2.405,2.405,2.4027,2.4038,3999899994.0
2007-10-11 20:30:00,2.4038,2.4051,2.4028,2.4044,4757700002.0
2007-10-11 20:35:00,2.4044,2.4056,2.4034,2.4054,3899599993.0
2007-10-11 20:40:00,2.4054,2.4059,2.4044,2.4044,4867699986.0
2007-10-11 20:45:00,2.4044,2.4053,2.4041,2.4045,3931700000.0
2007-10-11 20:50:00,2.4045,2.405,2.4035,2.4036,2627300004.0
2007-10-11 20:55:00,2.4037,2.404,2.40205,2.4022,2498100006.0
2007-10-11 21:00:00,2.40225,2.4031,2.4016,2.4016,2986500002.0
2007-10-11 21:05:00,2.40165,2.402,2.4006,2.4013,3995300000.0
2007-10-11 21:10:00,2.4013,2.4032,2.4013,2.4021,6216200008.0
2007-10-11 21:15:00,2.402,2.4036,2.4016,2.4018,5492200002.0
2007-10-11 21:20:00,2.4018,2.4036,2.4018,2.4023,2114600000.0
2007-10-11 21:25:00,2.4023,2.40315,2.4019,2.4028,3819100009.0
2007-10-11 21:30:00,2.4028,2.403,2.402,2.4024,2503799993.0
2007-10-11 21:35:00,2.4024,2.4025,2.4018,2.4019,1917500000.0
2007-10-11 21:40:00,2.4019,2.4027,2.4016,2.4025,1768300003.0
2007-10-11 21:45:00,2.4023,2.4036,2.4023,2.4025,2026400004.0
2007-10-11 21:50:00,2.4026,2.4032,2.40225,2.4028,1146000000.0
2007-10-11 21:55:00,2.4028,2.4035,2.402,2.4028,1976600000.0
2007-10-11 22:00:00,2.4028,2.40355,2.40205,2.4022,1367200006.0
2007-10-11 22:05:00,2.4022,2.4029,2.4022,2.4023,1326800000.0
2007-10-11 22:10:00,2.4023,2.4025,2.402,2.40235,1115900000.0
2007-10-11 22:15:00,2.4024,2.403,2.40225,2.4028,488199999.0
2007-10-11 22:20:00,2.4028,2.403,2.4025,2.4026,802699998.0
2007-10-11 22:25:00,2.4026,2.4026,2.4017,2.402,410000000.0
2007-10-11 22:30:00,2.40205,2.4026,2.402,2.40215,740500000.0
2007-10-11 22:35:00,2.40215,2.40245,2.40152,2.4024,892299998.0
2007-10-11 22:40:00,2.4024,2.40245,2.4014,2.4017,710999999.0
2007-10-11 22:45:00,2.4017,2.4023,2.4017,2.40205,1124400000.0
2007-10-11 22:50:00,2.40205,2.4021,2.4012,2.40195,1167800000.0
2007-10-11 22:55:00,2.4019,2.4019,2.4011,2.4012,294900000.0
2007-10-11 23:00:00,2.4013,2.4023,2.4011,2.4023,182600000.0
2007-10-11 23:05:00,2.4023,2.4023,2.4021,2.4021,76800000.0
2007-10-11 23:10:00,2.4021,2.4022,2.4014,2.4015,208000000.0
2007-10-11 23:15:00,2.40165,2.40185,2.4012,2.40125,352500000.0
2007-10-11 23:20:00,2.4013,2.4016,2.40115,2.40115,221800000.0
2007-10-11 23:25:00,2.4013,2.40145,2.40085,2.40085,181200000.0
2007-10-11 23:30:00,2.40059,2.4013,2.40037,2.4009,128000000.0
2007-10-11 23:35:00,2.401,2.40105,2.4008,2.401,143400000.0
2007-10-11 23:40:00,2.401,2.4022,2.3997,2.40175,513140000.0
2007-10-11 23:45:00,2.40185,2.40245,2.4016,2.40195,442099999.0
2007-10-11 23:50:00,2.402,2.4024,2.4016,2.4022,343800000.0
2007-10-11 23:55:00,2.4022,2.4034,2.40195,2.403,349300000.0
2007-10-12 00:00:00,2.403,2.40335,2.4022,2.4024,571400000.0
2007-10-12 00:05:00,2.4024,2.4026,2.4021,2.4024,272500000.0
2007-10-12 00:10:00,2.4023,2.403,2.4023,2.4029,314200000.0
2007-10-12 00:15:00,2.4029,2.4033,2.4028,2.4033,213000000.0
2007-10-12 00:20:00,2.4032,2.4034,2.4026,2.4032,529700000.0
2007-10-12 00:25:00,2.4032,2.4043,2.4032,2.4038,427000000.0
2007-10-12 00:30:00,2.4038,2.404,2.4036,2.404,197000000.0
2007-10-12 00:35:00,2.404,2.40475,2.4038,2.4039,517200000.0
2007-10-12 00:40:00,2.4039,2.40455,2.40325,2.4038,711800000.0
2007-10-12 00:45:00,2.4038,2.40495,2.4033,2.4041,507300000.0
2007-10-12 00:50:00,2.4042,2.40495,2.4033,2.4041,741800000.0
2007-10-12 00:55:00,2.4041,2.4043,2.4036,2.40415,180000000.0
2007-10-12 01:00:00,2.40425,2.4045,2.4035,2.40445,962900000.0
2007-10-12 01:05:00,2.4045,2.4045,2.4036,2.4038,1183300000.0
2007-10-12 01:10:00,2.4038,2.4038,2.403,2.4032,635300000.0
2007-10-12 01:15:00,2.4032,2.4036,2.4031,2.4034,349600000.0
2007-10-12 01:20:00,2.4034,2.4052,2.4022,2.4034,1364000001.0
2007-10-12 01:25:00,2.4037,2.4041,2.4031,2.4035,1358100000.0
2007-10-12 01:30:00,2.4034,2.4037,2.4026,2.4033,1457400000.0
2007-10-12 01:35:00,2.4034,2.4037,2.4034,2.4035,424800000.0
2007-10-12 01:40:00,2.4035,2.404,2.40335,2.404,302900000.0
2007-10-12 01:45:00,2.404,2.4044,2.40365,2.4037,837400000.0
2007-10-12 01:50:00,2.4037,2.404,2.4031,2.4036,697600000.0
2007-10-12 01:55:00,2.4036,2.4039,2.4035,2.40355,1260600000.0
2007-10-12 02:00:00,2.4036,2.4038,2.4019,2.4021,1853199999.0
2007-10-12 02:05:00,2.4021,2.4029,2.40168,2.4028,1367300003.0
2007-10-12 02:10:00,2.4027,2.403,2.4024,2.4026,1661100001.0
2007-10-12 02:15:00,2.4026,2.4027,2.4019,2.4021,1833000003.0
2007-10-12 02:20:00,2.4021,2.4023,2.4018,2.4018,2366199999.0
2007-10-12 02:25:00,2.4018,2.402,2.40119,2.402,190500000.0
2007-10-12 02:30:00,2.40164,2.402,2.40143,2.4019,565300000.0
2007-10-12 02:35:00,2.4019,2.4022,2.4016,2.4016,860600000.0
2007-10-12 02:40:00,2.4016,2.4019,2.4015,2.4015,1282180002.0
2007-10-12 02:45:00,2.4015,2.402,2.4012,2.4015,1835760000.0
2007-10-12 02:50:00,2.4015,2.4015,2.4008,2.4011,927180003.0
2007-10-12 02:55:00,2.4012,2.4013,2.4007,2.4009,973200000.0
2007-10-12 03:00:00,2.401,2.401,2.4005,2.4007,1214700005.0
2007-10-12 03:05:00,2.4007,2.4009,2.4003,2.4005,1111199999.0
2007-10-12 03:10:00,2.4005,2.4006,2.4001,2.4005,917100000.0
2007-10-12 03:15:00,2.4005,2.401,2.4004,2.4008,1036700000.0
2007-10-12 03:20:00,2.4008,2.4008,2.4003,2.4004,1377699997.0
2007-10-12 03:25:00,2.4004,2.4006,2.3998,2.4,1289899998.0
2007-10-12 03:30:00,2.4001,2.4005,2.4,2.4004,1242499999.0
2007-10-12 03:35:00,2.4004,2.4007,2.4003,2.4004,969800001.0
2007-10-12 03:40:00,2.4004,2.4006,2.4003,2.4006,954099998.0
2007-10-12 03:45:00,2.4006,2.4018,2.4006,2.4016,1175999999.0
2007-10-12 03:50:00,2.4016,2.4019,2.4014,2.4016,1647099996.0
2007-10-12 03:55:00,2.4016,2.4024,2.4013,2.4019,2010900002.0
2007-10-12 04:00:00,2.4019,2.4026,2.4017,2.402,867800000.0
2007-10-12 04:05:00,2.4021,2.4021,2.401,2.4015,1266799999.0
2007-10-12 04:10:00,2.4015,2.4016,2.40075,2.401,1568800002.0
2007-10-12 04:15:00,2.4011,2.4011,2.4004,2.4008,1854299998.0
2007-10-12 04:20:00,2.4008,2.4018,2.4005,2.4009,1931500002.0
2007-10-12 04:25:00,2.4008,2.4014,2.4005,2.4008,2547800014.0
2007-10-12 04:30:00,2.4008,2.4013,2.4004,2.4008,1272299999.0
2007-10-12 04:35:00,2.4008,2.4011,2.4005,2.4005,606600000.0
2007-10-12 04:40:00,2.4005,2.401,2.4002,2.4005,1308799997.0
2007-10-12 04:45:00,2.4006,2.4006,2.3998,2.4001,1014300002.0
2007-10-12 04:50:00,2.4002,2.4006,2.40005,2.4002,1022700000.0
2007-10-12 04:55:00,2.4004,2.4006,2.3998,2.4006,1016100002.0
2007-10-12 05:00:00,2.4006,2.4007,2.4001,2.40065,715000000.0
2007-10-12 05:05:00,2.4007,2.4015,2.4005,2.4013,504600000.0
2007-10-12 05:10:00,2.4013,2.40175,2.40125,2.4014,931600000.0
2007-10-12 05:15:00,2.4014,2.4014,2.4012,2.4012,605800000.0
2007-10-12 05:20:00,2.4012,2.4016,2.4012,2.4013,375200000.0
2007-10-12 05:25:00,2.4013,2.4015,2.4007,2.4009,675800000.0
2007-10-12 05:30:00,2.4009,2.401,2.4004,2.4004,994500000.0
2007-10-12 05:35:00,2.4004,2.401,2.4004,2.4008,835999997.0
2007-10-12 05:40:00,2.4008,2.4011,2.4006,2.401,384100000.0
2007-10-12 05:45:00,2.4009,2.4014,2.4005,2.4013,878400000.0
2007-10-12 05:50:00,2.4013,2.40205,2.4012,2.4013,885599999.0
2007-10-12 05:55:00,2.4013,2.4022,2.4013,2.4016,892800000.0
2007-10-12 06:00:00,2.4022,2.4025,2.4013,2.4017,934200001.0
2007-10-12 06:05:00,2.4017,2.4023,2.40115,2.4017,722200000.0
2007-10-12 06:10:00,2.40165,2.4018,2.4014,2.4016,852500001.0
2007-10-12 06:15:00,2.4016,2.4016,2.4008,2.4008,880800000.0
2007-10-12 06:20:00,2.4009,2.4012,2.3999,2.4005,1777500000.0
2007-10-12 06:25:00,2.4005,2.4005,2.40005,2.4002,918700000.0
2007-10-12 06:30:00,2.4002,2.4006,2.4001,2.4006,994000000.0
2007-10-12 06:35:00,2.40045,2.401,2.4003,2.4007,1161499999.0
2007-10-12 06:40:00,2.4007,2.4009,2.4003,2.4006,785799998.0
2007-10-12 06:45:00,2.4006,2.4007,2.3999,2.4007,799299997.0
2007-10-12 06:50:00,2.4007,2.4017,2.4006,2.4017,1330800002.0
2007-10-12 06:55:00,2.4017,2.4023,2.4009,2.401,1506000002.0
2007-10-12 07:00:00,2.4012,2.4014,2.401,2.401,134475000.0
2007-10-12 07:05:00,2.401,2.4011,2.3999,2.4002,660112500.0
2007-10-12 07:10:00,2.4002,2.4002,2.3992,2.3997,1605000004.0
2007-10-12 07:15:00,2.3998,2.3998,2.399,2.3991,1981300001.0
2007-10-12 07:20:00,2.3992,2.3996,2.39895,2.3991,2812400002.0
2007-10-12 07:25:00,2.39905,2.4,2.39905,2.4,1106999999.0
2007-10-12 07:30:00,2.4,2.4004,2.3995,2.4002,1683899998.0
2007-10-12 07:35:00,2.4003,2.4004,2.3996,2.3999,1529099999.0
2007-10-12 07:40:00,2.3999,2.4004,2.3993,2.39965,1618100004.0
2007-10-12 07:45:00,2.3997,2.3998,2.3991,2.3991,1477500002.0
2007-10-12 07:50:00,2.3991,2.3993,2.3989,2.3993,2071900000.0
2007-10-12 07:55:00,2.3993,2.3997,2.399,2.3996,1779700000.0
2007-10-12 08:00:00,2.3996,2.4001,2.399,2.3998,2966099981.0
2007-10-12 08:05:00,2.3998,2.4001,2.398,2.398,4136299990.0
2007-10-12 08:10:00,2.398,2.3986,2.3976,2.3986,2761599999.0
2007-10-12 08:15:00,2.3985,2.3988,2.398,2.3985,5399100007.0
2007-10-12 08:20:00,2.3985,2.3992,2.3982,2.3991,6140999992.0
2007-10-12 08:25:00,2.3991,2.3991,2.3976,2.3979,8335099990.0
2007-10-12 08:30:00,2.3979,2.3988,2.3979,2.3983,5142799985.0
2007-10-12 08:35:00,2.3983,2.3986,2.3978,2.3982,5655400002.0
2007-10-12 08:40:00,2.3982,2.3993,2.3978,2.3991,7058299996.0
2007-10-12 08:45:00,2.3991,2.3994,2.3983,2.3984,4462399996.0
2007-10-12 08:50:00,2.3984,2.3988,2.3979,2.39795,6740000000.0
2007-10-12 08:55:00,2.3979,2.3986,2.3976,2.3979,4419300000.0
2007-10-12 09:00:00,2.3979,2.3989,2.3976,2.3983,5716825003.0
2007-10-12 09:05:00,2.3984,2.3987,2.3978,2.3987,6467800004.0
2007-10-12 09:10:00,2.3987,2.3989,2.3967,2.397,5463099991.0
2007-10-12 09:15:00,2.397,2.397,2.3956,2.3963,6332199981.0
2007-10-12 09:20:00,2.3963,2.3963,2.3948,2.3955,5116699995.0
2007-10-12 09:25:00,2.3954,2.3957,2.3935,2.3939,5630399981.0
2007-10-12 09:30:00,2.3939,2.3941,2.393,2.3934,5568100001.0
2007-10-12 09:35:00,2.3934,2.3935,2.3921,2.3926,5738100006.0
2007-10-12 09:40:00,2.3926,2.3932,2.3921,2.39295,6806999964.0
2007-10-12 09:45:00,2.3929,2.3947,2.3929,2.3942,7422799979.0
2007-10-12 09:50:00,2.3942,2.3948,2.39385,2.3948,5105599997.0
2007-10-12 09:55:00,2.3947,2.3952,2.39415,2.3949,6989599988.0
2007-10-12 10:00:00,2.3949,2.395,2.3935,2.3935,7583500010.0
2007-10-12 10:05:00,2.3935,2.395,2.3935,2.3947,7104500010.0
2007-10-12 10:10:00,2.3946,2.39665,2.3946,2.3966,4319600000.0
2007-10-12 10:15:00,2.3967,2.39825,2.3966,2.3981,6342400017.0
2007-10-12 10:20:00,2.3981,2.3994,2.398,2.3987,7937600013.0
2007-10-12 10:25:00,2.3987,2.3987,2.3973,2.3973,4839900013.0
2007-10-12 10:30:00,2.3973,2.3976,2.3972,2.3975,3780400004.0
2007-10-12 10:35:00,2.3975,2.3989,2.3973,2.3986,4724100006.0
2007-10-12 10:40:00,2.3986,2.3999,2.3986,2.3997,5448200003.0
2007-10-12 10:45:00,2.3997,2.4004,2.3991,2.3996,4642800007.0
2007-10-12 10:50:00,2.3996,2.3999,2.3985,2.3996,5716300004.0
2007-10-12 10:55:00,2.3996,2.4008,2.3995,2.40035,6981500005.0
2007-10-12 11:00:00,2.40035,2.4008,2.3995,2.3996,5690199988.0
2007-10-12 11:05:00,2.3996,2.3998,2.3993,2.3993,3580600008.0
2007-10-12 11:10:00,2.3993,2.4002,2.3993,2.3994,6583299982.0
2007-10-12 11:15:00,2.3994,2.3998,2.3987,2.3995,7834299994.0
2007-10-12 11:20:00,2.3998,2.3999,2.39885,2.3994,6038199995.0
2007-10-12 11:25:00,2.3994,2.3995,2.3985,2.3986,3906399999.0
2007-10-12 11:30:00,2.3986,2.3987,2.398,2.3982,5627100009.0
2007-10-12 11:35:00,2.3982,2.3994,2.3979,2.399,4386900009.0
2007-10-12 11:40:00,2.399,2.3997,2.3989,2.3994,4917600007.0
2007-10-12 11:45:00,2.3994,2.3998,2.39905,2.3994,5444299993.0
2007-10-12 11:50:00,2.3994,2.4005,2.3993,2.4003,6018200007.0
2007-10-12 11:55:00,2.4003,2.4009,2.4002,2.4006,7113400020.0
2007-10-12 12:00:00,2.4006,2.4015,2.4005,2.4005,7575200016.0
2007-10-12 12:05:00,2.4005,2.4008,2.3994,2.3995,4764099982.0
2007-10-12 12:10:00,2.3995,2.3999,2.3988,2.3989,4671200015.0
2007-10-12 12:15:00,2.3989,2.399,2.3984,2.39845,3052799991.0
2007-10-12 12:20:00,2.3986,2.3988,2.3982,2.3985,3478000004.0
2007-10-12 12:25:00,2.3985,2.3987,2.3978,2.3983,5882300004.0
2007-10-12 12:30:00,2.3986,2.3989,2.398,2.3982,5666300016.0
2007-10-12 12:35:00,2.3982,2.3994,2.398,2.3993,6940000001.0
2007-10-12 12:40:00,2.3993,2.4001,2.3985,2.399,4777199989.0
2007-10-12 12:45:00,2.399,2.3991,2.3986,2.399,2526600001.0
2007-10-12 12:50:00,2.399,2.399,2.3982,2.3984,2988900007.0
2007-10-12 12:55:00,2.3984,2.3988,2.3974,2.3974,4705999991.0
2007-10-12 13:00:00,2.3974,2.39865,2.3972,2.3986,4416100005.0
2007-10-12 13:05:00,2.3986,2.3988,2.398,2.3986,4009200005.0
2007-10-12 13:10:00,2.3986,2.3989,2.3978,2.398,4570500005.0
2007-10-12 13:15:00,2.398,2.3995,2.3978,2.3995,4887399992.0
2007-10-12 13:20:00,2.3996,2.40045,2.3996,2.3999,6704000003.0
2007-10-12 13:25:00,2.39995,2.4003,2.3998,2.3999,4656800000.0
2007-10-12 13:30:00,2.3999,2.4009,2.39985,2.4003,4980400009.0
2007-10-12 13:35:00,2.4003,2.4003,2.3997,2.4002,3553200003.0
2007-10-12 13:40:00,2.40015,2.4011,2.4,2.401,4039200021.0
2007-10-12 13:45:00,2.401,2.4041,2.40045,2.403,5879300002.0
2007-10-12 13:50:00,2.4028,2.4061,2.4028,2.405,7057679991.0
2007-10-12 13:55:00,2.405,2.4066,2.4048,2.4061,7112200013.0
2007-10-12 14:00:00,2.4061,2.4062,2.4052,2.4055,4324500004.0
2007-10-12 14:05:00,2.4056,2.4057,2.4049,2.4056,6812199999.0
2007-10-12 14:10:00,2.4056,2.4064,2.4054,2.4057,5653999996.0
2007-10-12 14:15:00,2.4057,2.4057,2.4048,2.4052,3440100005.0
2007-10-12 14:20:00,2.4052,2.4067,2.4051,2.4052,6875899999.0
2007-10-12 14:25:00,2.4052,2.4058,2.4044,2.4046,5581700003.0
2007-10-12 14:30:00,2.4046,2.4081,2.4044,2.4071,8363999995.0
2007-10-12 14:35:00,2.4067,2.4085,2.4066,2.4078,8340500010.0
2007-10-12 14:40:00,2.4076,2.4079,2.4064,2.4074,9002599997.0
2007-10-12 14:45:00,2.40745,2.4091,2.4063,2.4082,9123800012.0
2007-10-12 14:50:00,2.4088,2.4097,2.4085,2.409,7885399998.0
2007-10-12 14:55:00,2.4094,2.4097,2.408,2.409,7707900015.0
2007-10-12 15:00:00,2.4094,2.4096,2.4065,2.4083,7444699998.0
2007-10-12 15:05:00,2.4083,2.4098,2.4082,2.4089,7427799976.0
2007-10-12 15:10:00,2.409,2.4101,2.4088,2.4097,5829500004.0
2007-10-12 15:15:00,2.4097,2.4104,2.40935,2.4102,6755600012.0
2007-10-12 15:20:00,2.4102,2.4115,2.4101,2.4104,5512099990.0
2007-10-12 15:25:00,2.4104,2.412,2.4104,2.4118,5530299977.0
2007-10-12 15:30:00,2.4118,2.4129,2.4114,2.41195,7715700000.0
2007-10-12 15:35:00,2.412,2.412,2.4097,2.4102,5095199973.0
2007-10-12 15:40:00,2.4102,2.4107,2.4096,2.4104,6227499987.0
2007-10-12 15:45:00,2.4105,2.4107,2.4099,2.41005,4661700005.0
2007-10-12 15:50:00,2.4101,2.4108,2.4095,2.4105,4829100011.0
2007-10-12 15:55:00,2.4105,2.4124,2.4103,2.4109,5225899995.0
2007-10-12 16:00:00,2.4105,2.4116,2.4086,2.4094,6057899999.0
2007-10-12 16:05:00,2.4094,2.4111,2.4094,2.4101,8007800007.0
2007-10-12 16:10:00,2.4101,2.4107,2.4098,2.4098,5205200001.0
2007-10-12 16:15:00,2.4098,2.4108,2.4096,2.4106,5869999998.0
2007-10-12 16:20:00,2.4106,2.4111,2.41,2.41045,3780500005.0
2007-10-12 16:25:00,2.4104,2.41125,2.4103,2.4103,4193799998.0
2007-10-12 16:30:00,2.4104,2.4108,2.4094,2.4095,5256599998.0
2007-10-12 16:35:00,2.4094,2.4105,2.40905,2.41,3525100001.0
2007-10-12 16:40:00,2.4099,2.4109,2.4099,2.4103,3739599985.0
2007-10-12 16:45:00,2.4103,2.4114,2.4101,2.4108,8058899991.0
2007-10-12 16:50:00,2.4108,2.4113,2.4101,2.4108,6915899988.0
2007-10-12 16:55:00,2.4108,2.4115,2.4083,2.4092,8485300000.0
2007-10-12 17:00:00,2.4097,2.4103,2.4092,2.4095,6723499994.0
2007-10-12 17:05:00,2.4095,2.4104,2.4093,2.41015,7424100007.0
2007-10-12 17:10:00,2.41015,2.4103,2.4094,2.4101,6822199998.0
2007-10-12 17:15:00,2.4101,2.4116,2.40985,2.4113,6027699993.0
2007-10-12 17:20:00,2.4112,2.4115,2.4105,2.4114,3755000004.0
2007-10-12 17:25:00,2.4114,2.4121,2.4107,2.4111,5477799991.0
2007-10-12 17:30:00,2.4118,2.4132,2.4117,2.41285,6760899982.0
2007-10-12 17:35:00,2.4128,2.4129,2.4106,2.4117,6175299990.0
2007-10-12 17:40:00,2.4117,2.4122,2.4114,2.4119,4717600000.0
2007-10-12 17:45:00,2.4119,2.41225,2.4117,2.4121,5486599995.0
2007-10-12 17:50:00,2.4121,2.4121,2.41115,2.4114,5514300009.0
2007-10-12 17:55:00,2.4114,2.4114,2.4104,2.4106,2893899998.0
2007-10-12 18:00:00,2.4106,2.4112,2.41,2.411,5564900003.0
2007-10-12 18:05:00,2.41105,2.41135,2.4105,2.4106,3376999994.0
2007-10-12 18:10:00,2.4106,2.4111,2.4104,2.4109,2597299991.0
2007-10-12 18:15:00,2.4108,2.4118,2.4107,2.41115,4041999989.0
2007-10-12 18:20:00,2.411,2.41195,2.4109,2.4115,4214999984.0
2007-10-12 18:25:00,2.4115,2.4116,2.4105,2.4106,2497099995.0
2007-10-12 18:30:00,2.4106,2.41085,2.4101,2.4108,3269399998.0
2007-10-12 18:35:00,2.4108,2.4115,2.4101,2.4102,2245500000.0
2007-10-12 18:40:00,2.4102,2.4108,2.4102,2.41075,1781599996.0
2007-10-12 18:45:00,2.41075,2.4111,2.4104,2.4108,1769999997.0
2007-10-12 18:50:00,2.4108,2.4109,2.41045,2.41045,2174200006.0
2007-10-12 18:55:00,2.41045,2.4113,2.4103,2.4107,2338700000.0
2007-10-12 19:00:00,2.4107,2.4109,2.4103,2.4108,2708299997.0
2007-10-12 19:05:00,2.4108,2.4113,2.4105,2.4105,1408300000.0
2007-10-12 19:10:00,2.4106,2.4106,2.4102,2.4103,737700000.0
2007-10-12 19:15:00,2.4104,2.4104,2.4096,2.4098,1242000000.0
2007-10-12 19:20:00,2.4098,2.4101,2.4096,2.4098,1829200001.0
2007-10-12 19:25:00,2.4098,2.41,2.4095,2.41,1812899995.0
2007-10-12 19:30:00,2.41,2.41,2.4096,2.4097,404400000.0
2007-10-12 19:35:00,2.4097,2.4099,2.4091,2.40925,1671000000.0
2007-10-12 19:40:00,2.40925,2.4094,2.4091,2.4091,1266899999.0
2007-10-12 19:45:00,2.4092,2.4098,2.4091,2.40945,1525699999.0
2007-10-12 19:50:00,2.4094,2.4097,2.4094,2.4096,758799997.0
2007-10-12 19:55:00,2.4096,2.4097,2.4093,2.4095,1323599997.0
2007-10-12 20:00:00,2.4095,2.4095,2.4091,2.4092,869600000.0
2007-10-12 20:05:00,2.4092,2.4096,2.40885,2.4094,1312500000.0
2007-10-12 20:10:00,2.4094,2.40955,2.4091,2.4092,787100000.0
2007-10-12 20:15:00,2.4091,2.40945,2.4087,2.4088,1574799998.0
2007-10-12 20:20:00,2.4088,2.4092,2.4081,2.4084,1660799996.0
2007-10-12 20:25:00,2.4084,2.4087,2.4083,2.4084,1341900005.0
2007-10-12 20:30:00,2.4085,2.4091,2.4084,2.4089,1149700000.0
2007-10-12 20:35:00,2.4089,2.409,2.4084,2.4084,1036599999.0
2007-10-12 20:40:00,2.4084,2.4104,2.4076,2.4087,3255699999.0
2007-10-12 20:45:00,2.4087,2.40925,2.40834,2.4092,374000000.0
2007-10-12 20:50:00,2.4092,2.4092,2.4088,2.409,759800000.0
2007-10-12 20:55:00,2.4089,2.4098,2.40865,2.4095,1707500001.0
2007-10-12 21:00:00,2.4095,2.41,2.40885,2.40885,1107899998.0
2007-10-12 21:05:00,2.40885,2.4094,2.40885,2.4092,1717899994.0
2007-10-12 21:10:00,2.4092,2.4102,2.4092,2.4101,1214799995.0
2007-10-12 21:15:00,2.4101,2.4101,2.4095,2.4098,988900002.0
2007-10-12 21:20:00,2.4097,2.4105,2.4097,2.41005,1258100003.0
2007-10-12 21:25:00,2.41005,2.4105,2.4093,2.41,2234999993.0
2007-10-12 21:30:00,2.41,2.4102,2.40945,2.4096,1114099996.0
2007-10-12 21:35:00,2.4097,2.4113,2.4097,2.41045,1288400001.0
2007-10-12 21:40:00,2.4104,2.411,2.4102,2.41095,1807500005.0
2007-10-12 21:45:00,2.4109,2.411,2.4094,2.4095,2357299998.0
2007-10-12 21:50:00,2.40945,2.4096,2.4088,2.4088,1329700005.0
2007-10-12 21:55:00,2.4089,2.4091,2.4081,2.4084,1425299999.0
2007-10-12 22:00:00,2.4084,2.4087,2.4079,2.4087,847699999.0
2007-10-12 22:05:00,2.4086,2.4091,2.4084,2.4091,432000000.0
2007-10-12 22:10:00,2.4092,2.41,2.4092,2.41,708800001.0
2007-10-12 22:15:00,2.41,2.4106,2.4098,2.40995,637499999.0
2007-10-12 22:20:00,2.4099,2.4101,2.4096,2.4101,521800000.0
2007-10-12 22:25:00,2.4101,2.4104,2.41,2.41,564800000.0
2007-10-12 22:30:00,2.4101,2.41095,2.41,2.4105,711400000.0
2007-10-12 22:35:00,2.4106,2.4113,2.4105,2.4112,296000000.0
2007-10-12 22:40:00,2.41115,2.4119,2.41115,2.4116,384200000.0
2007-10-12 22:45:00,2.41165,2.41165,2.4107,2.41085,797500000.0
2007-10-12 22:50:00,2.41085,2.4116,2.41075,2.41125,935700000.0
2007-10-12 22:55:00,2.4113,2.4123,2.4105,2.4117,337600000.0
2007-10-14 23:00:00,2.41146,2.4117,2.40942,2.40945,679600001.0
2007-10-14 23:05:00,2.40956,2.41081,2.40946,2.41012,576299998.0
2007-10-14 23:10:00,2.4099,2.4105,2.4098,2.41015,1193899998.0
2007-10-14 23:15:00,2.41017,2.4111,2.40908,2.40908,1060600001.0
2007-10-14 23:20:00,2.40894,2.40937,2.40869,2.40883,875600000.0
2007-10-14 23:25:00,2.40874,2.40882,2.4081,2.40829,874499999.0
2007-10-14 23:30:00,2.40816,2.4088,2.4077,2.4086,1387700000.0
2007-10-14 23:35:00,2.4086,2.4089,2.4083,2.4088,898100000.0
2007-10-14 23:40:00,2.4088,2.4088,2.4087,2.4088,289600000.0
2007-10-14 23:45:00,2.4088,2.4097,2.408,2.4085,1024300000.0
2007-10-14 23:50:00,2.4084,2.4091,2.4084,2.409,609300000.0
2007-10-14 23:55:00,2.409,2.41,2.409,2.4095,727300000.0
2007-10-15 00:00:00,2.4095,2.4096,2.4091,2.4096,621300000.0
2007-10-15 00:05:00,2.4096,2.4101,2.4092,2.4097,426100000.0
2007-10-15 00:10:00,2.4097,2.4097,2.4094,2.4095,451400000.0
2007-10-15 00:15:00,2.4095,2.41,2.4095,2.4097,351600000.0
2007-10-15 00:20:00,2.4096,2.4098,2.4093,2.4093,524800000.0
2007-10-15 00:25:00,2.4093,2.41,2.4088,2.4099,685400000.0
2007-10-15 00:30:00,2.4099,2.4101,2.4087,2.4092,819600000.0
2007-10-15 00:35:00,2.409,2.4103,2.409,2.41,951700000.0
2007-10-15 00:40:00,2.41,2.4101,2.4092,2.4096,445100000.0
2007-10-15 00:45:00,2.4096,2.4098,2.4092,2.4096,319500000.0
2007-10-15 00:50:00,2.4095,2.411,2.4092,2.4106,523300000.0
2007-10-15 00:55:00,2.4106,2.4113,2.4103,2.4108,738900000.0
2007-10-15 01:00:00,2.4108,2.4114,2.4102,2.41045,712100000.0
2007-10-15 01:05:00,2.411,2.4112,2.4092,2.40935,905100000.0
2007-10-15 01:10:00,2.4094,2.4108,2.4091,2.4102,922600000.0
2007-10-15 01:15:00,2.4102,2.4108,2.4099,2.4102,804200000.0
2007-10-15 01:20:00,2.4102,2.4106,2.4098,2.4098,666200000.0
2007-10-15 01:25:00,2.4098,2.4104,2.4093,2.41,940100000.0
2007-10-15 01:30:00,2.41,2.4104,2.40955,2.4103,381500000.0
2007-10-15 01:35:00,2.4103,2.4103,2.40952,2.40955,429200000.0
2007-10-15 01:40:00,2.40958,2.4106,2.40939,2.4102,1060699999.0
2007-10-15 01:45:00,2.4102,2.4102,2.409,2.4091,1179700002.0
2007-10-15 01:50:00,2.4091,2.4097,2.4085,2.4094,1064200000.0
2007-10-15 01:55:00,2.4094,2.4112,2.4093,2.41,1570300000.0
2007-10-15 02:00:00,2.41,2.41015,2.4097,2.41,660500000.0
2007-10-15 02:05:00,2.41,2.41,2.4091,2.4093,543200000.0
2007-10-15 02:10:00,2.4093,2.4095,2.40875,2.4091,1657399997.0
2007-10-15 02:15:00,2.4092,2.4096,2.4083,2.4085,1439900000.0
2007-10-15 02:20:00,2.4085,2.4092,2.4083,2.409,2024300002.0
2007-10-15 02:25:00,2.409,2.4095,2.4085,2.4087,2783600005.0
2007-10-15 02:30:00,2.4087,2.4087,2.40785,2.40815,1346700000.0
2007-10-15 02:35:00,2.40815,2.4084,2.4076,2.4076,1091600000.0
2007-10-15 02:40:00,2.4076,2.4088,2.4074,2.4078,2143700000.0
2007-10-15 02:45:00,2.4078,2.4087,2.4077,2.4081,972399996.0
2007-10-15 02:50:00,2.4081,2.4085,2.4076,2.4078,1628200000.0
2007-10-15 02:55:00,2.4078,2.4086,2.4077,2.40835,1622199994.0
2007-10-15 03:00:00,2.40835,2.4085,2.4079,2.4082,1235999998.0
2007-10-15 03:05:00,2.4082,2.4088,2.40815,2.4086,1549900002.0
2007-10-15 03:10:00,2.4086,2.4088,2.40825,2.4087,509900000.0
2007-10-15 03:15:00,2.4087,2.4089,2.40855,2.4087,349200000.0
2007-10-15 03:20:00,2.4087,2.4089,2.4082,2.4086,629700000.0
2007-10-15 03:25:00,2.4086,2.4086,2.4078,2.4084,553699997.0
2007-10-15 03:30:00,2.4084,2.4086,2.4079,2.4085,2261699986.0
2007-10-15 03:35:00,2.4085,2.40875,2.4083,2.4086,966400000.0
2007-10-15 03:40:00,2.4086,2.4092,2.4084,2.409,1314099999.0
2007-10-15 03:45:00,2.409,2.40915,2.4084,2.4088,1410699996.0
2007-10-15 03:50:00,2.4088,2.409,2.4085,2.40885,595199996.0
2007-10-15 03:55:00,2.40885,2.40905,2.40788,2.4087,306700000.0
2007-10-15 04:00:00,2.4087,2.4091,2.4084,2.4091,711300000.0
2007-10-15 04:05:00,2.4091,2.4091,2.4083,2.40845,926600000.0
2007-10-15 04:10:00,2.40845,2.4086,2.40825,2.4085,781799993.0
2007-10-15 04:15:00,2.4085,2.4092,2.40775,2.4086,2003499999.0
2007-10-15 04:20:00,2.4086,2.4092,2.4083,2.4088,1084000000.0
2007-10-15 04:25:00,2.4088,2.4092,2.4086,2.4092,585399997.0
2007-10-15 04:30:00,2.40915,2.4096,2.4088,2.4092,1445200000.0
2007-10-15 04:35:00,2.4092,2.4101,2.4091,2.4097,781000000.0
2007-10-15 04:40:00,2.4098,2.4101,2.4094,2.4098,934300000.0
2007-10-15 04:45:00,2.4098,2.4099,2.4093,2.4093,636800000.0
2007-10-15 04:50:00,2.409,2.4109,2.409,2.4106,1315000000.0
2007-10-15 04:55:00,2.4106,2.411,2.41035,2.4107,1296599999.0
2007-10-15 05:00:00,2.4107,2.4111,2.4107,2.411,884500000.0
2007-10-15 05:05:00,2.411,2.411,2.4103,2.4108,803300000.0
2007-10-15 05:10:00,2.4108,2.4111,2.4104,2.4105,846899998.0
2007-10-15 05:15:00,2.4105,2.4105,2.4101,2.4102,1502399994.0
2007-10-15 05:20:00,2.41,2.4113,2.41,2.4104,1419199993.0
2007-10-15 05:25:00,2.4104,2.4113,2.4103,2.4104,2243299999.0
2007-10-15 05:30:00,2.4105,2.4107,2.4102,2.4103,1713999998.0
2007-10-15 05:35:00,2.4103,2.4105,2.4101,2.4105,1739999999.0
2007-10-15 05:40:00,2.4105,2.4108,2.4102,2.4102,642100000.0
2007-10-15 05:45:00,2.4102,2.4104,2.4097,2.4101,1144199998.0
2007-10-15 05:50:00,2.41,2.4101,2.4091,2.4098,1425000000.0
2007-10-15 05:55:00,2.4098,2.4103,2.4097,2.4098,576400000.0
2007-10-15 06:00:00,2.4098,2.41,2.4091,2.4094,1856699998.0
2007-10-15 06:05:00,2.4094,2.4097,2.4092,2.40925,1399199999.0
2007-10-15 06:10:00,2.40925,2.4099,2.4086,2.4088,2744399995.0
2007-10-15 06:15:00,2.4088,2.4089,2.4082,2.4082,1317600000.0
2007-10-15 06:20:00,2.4082,2.4089,2.4071,2.4084,1761000000.0
2007-10-15 06:25:00,2.4084,2.4086,2.4083,2.4083,754000003.0
2007-10-15 06:30:00,2.4083,2.4084,2.4078,2.4081,998600000.0
2007-10-15 06:35:00,2.4081,2.4083,2.4079,2.4082,1561800000.0
2007-10-15 06:40:00,2.4082,2.4086,2.408,2.4084,1624400000.0
2007-10-15 06:45:00,2.4084,2.4088,2.4084,2.4086,1533000000.0
2007-10-15 06:50:00,2.4086,2.40905,2.4085,2.4088,1151300000.0
2007-10-15 06:55:00,2.4088,2.40915,2.40865,2.4088,667900002.0
2007-10-15 07:00:00,2.4088,2.4091,2.4087,2.409,602500000.0
2007-10-15 07:05:00,2.409,2.41015,2.409,2.40915,1407199999.0
2007-10-15 07:10:00,2.40915,2.4094,2.4085,2.4086,994550000.0
2007-10-15 07:15:00,2.4086,2.4088,2.4083,2.4084,1028600000.0
2007-10-15 07:20:00,2.4084,2.4088,2.4084,2.4086,440000000.0
2007-10-15 07:25:00,2.40855,2.4093,2.4084,2.4088,732200000.0
2007-10-15 07:30:00,2.4088,2.4094,2.4082,2.4082,1025700000.0
2007-10-15 07:35:00,2.40825,2.4091,2.40815,2.4091,935900000.0
2007-10-15 07:40:00,2.4091,2.4093,2.4082,2.4083,2364199994.0
2007-10-15 07:45:00,2.4083,2.4106,2.4082,2.4101,3981699994.0
2007-10-15 07:50:00,2.4101,2.41135,2.4101,2.4107,3194399998.0
2007-10-15 07:55:00,2.4107,2.4107,2.4098,2.41,3957899996.0
2007-10-15 08:00:00,2.41,2.41,2.4089,2.4091,3050099998.0
2007-10-15 08:05:00,2.4091,2.41005,2.409,2.4098,2959500000.0
2007-10-15 08:10:00,2.4098,2.41005,2.4093,2.41,3347299993.0
2007-10-15 08:15:00,2.41,2.4102,2.4095,2.40985,3054499995.0
2007-10-15 08:20:00,2.40985,2.4104,2.4097,2.4097,3301400009.0
2007-10-15 08:25:00,2.4096,2.4099,2.4093,2.4097,2855500002.0
2007-10-15 08:30:00,2.4097,2.4098,2.40935,2.4095,2798499988.0
2007-10-15 08:35:00,2.40945,2.4109,2.4094,2.4106,4891999989.0
2007-10-15 08:40:00,2.4107,2.4116,2.4103,2.4113,4228800003.0
2007-10-15 08:45:00,2.4113,2.4117,2.4105,2.4108,5460299992.0
2007-10-15 08:50:00,2.4108,2.4124,2.4106,2.4117,6065300001.0
2007-10-15 08:55:00,2.4117,2.4123,2.4112,2.41125,6195399995.0
2007-10-15 09:00:00,2.4113,2.4115,2.4104,2.4105,5935900001.0
2007-10-15 09:05:00,2.4105,2.4116,2.4104,2.4116,6691299989.0
2007-10-15 09:10:00,2.4115,2.4115,2.4104,2.4107,6356100023.0
2007-10-15 09:15:00,2.4107,2.4116,2.4103,2.4116,5502999993.0
2007-10-15 09:20:00,2.4116,2.4122,2.4111,2.41145,5134400000.0
2007-10-15 09:25:00,2.41145,2.41185,2.411,2.411,6760600029.0
2007-10-15 09:30:00,2.4109,2.4114,2.4106,2.4107,5274200003.0
2007-10-15 09:35:00,2.4107,2.41125,2.41015,2.4109,5061500001.0
2007-10-15 09:40:00,2.4109,2.4109,2.4092,2.4093,4760199997.0
2007-10-15 09:45:00,2.4093,2.4093,2.4074,2.4079,5619700010.0
2007-10-15 09:50:00,2.4079,2.4083,2.4064,2.4065,4634000013.0
2007-10-15 09:55:00,2.4064,2.4069,2.4056,2.4065,5708000000.0
2007-10-15 10:00:00,2.4065,2.4067,2.4041,2.4049,3279799998.0
2007-10-15 10:05:00,2.4049,2.4053,2.4031,2.4035,3938900003.0
2007-10-15 10:10:00,2.4036,2.4042,2.4028,2.4041,5859100002.0
2007-10-15 10:15:00,2.404,2.4048,2.404,2.4044,2864100002.0
2007-10-15 10:20:00,2.4044,2.405,2.4041,2.40435,4213300000.0
2007-10-15 10:25:00,2.4043,2.4044,2.4036,2.4037,3045199994.0
2007-10-15 10:30:00,2.4037,2.404,2.4036,2.4039,1573600001.0
2007-10-15 10:35:00,2.4039,2.4046,2.40385,2.4041,2374900011.0
2007-10-15 10:40:00,2.4041,2.4043,2.4032,2.4038,2753699994.0
2007-10-15 10:45:00,2.4038,2.4046,2.4035,2.40455,3875000009.0
2007-10-15 10:50:00,2.4046,2.4046,2.4033,2.4036,7101999991.0
2007-10-15 10:55:00,2.4036,2.4041,2.4033,2.40395,6026500001.0
2007-10-15 11:00:00,2.40395,2.4041,2.4031,2.4037,5660300023.0
2007-10-15 11:05:00,2.4037,2.4038,2.40255,2.40255,4415299998.0
2007-10-15 11:10:00,2.40255,2.4033,2.4025,2.4033,3227500005.0
2007-10-15 11:15:00,2.4033,2.4038,2.40305,2.40345,5510900009.0
2007-10-15 11:20:00,2.4035,2.4035,2.4018,2.4021,5991499994.0
2007-10-15 11:25:00,2.4021,2.4025,2.4019,2.4022,3426200017.0
2007-10-15 11:30:00,2.4022,2.4022,2.4003,2.4006,5560200013.0
2007-10-15 11:35:00,2.40055,2.4012,2.4004,2.4009,3884600003.0
2007-10-15 11:40:00,2.4009,2.4011,2.3998,2.4007,4079000017.0
2007-10-15 11:45:00,2.4007,2.4025,2.4006,2.4025,5550600002.0
2007-10-15 11:50:00,2.4025,2.4031,2.4023,2.4026,4385899998.0
2007-10-15 11:55:00,2.4026,2.4028,2.4021,2.4025,4689000000.0
2007-10-15 12:00:00,2.4025,2.4031,2.40225,2.4026,4463700002.0
2007-10-15 12:05:00,2.4026,2.4038,2.4023,2.4036,6526900012.0
2007-10-15 12:10:00,2.4036,2.40485,2.4031,2.4033,5542100001.0
2007-10-15 12:15:00,2.4033,2.4043,2.4033,2.4041,5290900018.0
2007-10-15 12:20:00,2.4041,2.4047,2.404,2.4043,5947200009.0
2007-10-15 12:25:00,2.4043,2.4047,2.4038,2.4045,6176599990.0
2007-10-15 12:30:00,2.4045,2.4047,2.4042,2.4045,4782200002.0
2007-10-15 12:35:00,2.4045,2.4055,2.4044,2.4051,4931599984.0
2007-10-15 12:40:00,2.4051,2.4051,2.4044,2.4046,5073399991.0
2007-10-15 12:45:00,2.4046,2.4054,2.4046,2.4051,4911499991.0
2007-10-15 12:50:00,2.405,2.40605,2.4049,2.4058,4160299993.0
2007-10-15 12:55:00,2.4057,2.4076,2.4054,2.4075,6106400000.0
2007-10-15 13:00:00,2.40755,2.4081,2.40655,2.4079,7006000012.0
2007-10-15 13:05:00,2.4079,2.4091,2.4079,2.4086,5822300001.0
2007-10-15 13:10:00,2.4086,2.4088,2.4082,2.40845,4248500005.0
2007-10-15 13:15:00,2.40845,2.4088,2.40795,2.4087,6386299997.0
2007-10-15 13:20:00,2.4087,2.4097,2.4086,2.4094,5698700005.0
2007-10-15 13:25:00,2.4094,2.4098,2.4092,2.40955,4582799985.0
2007-10-15 13:30:00,2.40955,2.4098,2.4093,2.4094,4742599997.0
2007-10-15 13:35:00,2.4094,2.4099,2.4092,2.4098,4585700001.0
2007-10-15 13:40:00,2.4098,2.4098,2.409,2.4093,4404299995.0
2007-10-15 13:45:00,2.4093,2.4102,2.4092,2.4094,6739900004.0
2007-10-15 13:50:00,2.4094,2.4095,2.40855,2.4086,5199499997.0
2007-10-15 13:55:00,2.4088,2.40895,2.4082,2.4084,4052699995.0
2007-10-15 14:00:00,2.4084,2.4086,2.408,2.408,5800199999.0
2007-10-15 14:05:00,2.408,2.4087,2.408,2.4086,5289900000.0
2007-10-15 14:10:00,2.4086,2.4093,2.4083,2.4091,4320899998.0
2007-10-15 14:15:00,2.4091,2.4093,2.4088,2.4091,3477200000.0
2007-10-15 14:20:00,2.4091,2.4092,2.4082,2.4085,5221299995.0
2007-10-15 14:25:00,2.4085,2.4089,2.40795,2.4086,4388599998.0
2007-10-15 14:30:00,2.4086,2.4094,2.4077,2.4077,5421200010.0
2007-10-15 14:35:00,2.4077,2.4084,2.4077,2.4081,6907800016.0
2007-10-15 14:40:00,2.4081,2.4087,2.40805,2.4084,3939799994.0
2007-10-15 14:45:00,2.4084,2.4086,2.4077,2.40815,8014000003.0
2007-10-15 14:50:00,2.4081,2.40965,2.408,2.4092,4946200006.0
2007-10-15 14:55:00,2.4092,2.4099,2.4092,2.4096,4878773666.0
2007-10-15 15:00:00,2.4096,2.4114,2.4096,2.4105,7806800017.0
2007-10-15 15:05:00,2.4105,2.4105,2.4099,2.4103,5448699996.0
2007-10-15 15:10:00,2.4103,2.41035,2.4092,2.4101,5057899993.0
2007-10-15 15:15:00,2.4101,2.4107,2.4097,2.4107,7004699979.0
2007-10-15 15:20:00,2.4107,2.411,2.4101,2.4106,6308600019.0
2007-10-15 15:25:00,2.4106,2.4111,2.4101,2.4106,7365100012.0
2007-10-15 15:30:00,2.4107,2.411,2.4104,2.4104,5842000008.0
2007-10-15 15:35:00,2.4104,2.4106,2.4099,2.4104,3845500007.0
2007-10-15 15:40:00,2.4104,2.4109,2.4094,2.4094,5051899992.0
2007-10-15 15:45:00,2.4095,2.4099,2.40825,2.4093,6799599995.0
2007-10-15 15:50:00,2.40925,2.4098,2.409,2.4094,6101000011.0
2007-10-15 15:55:00,2.4094,2.4097,2.4091,2.4095,5350200007.0
2007-10-15 16:00:00,2.4095,2.40965,2.4081,2.40845,5829300007.0
2007-10-15 16:05:00,2.40845,2.4087,2.4081,2.4084,3456799999.0
2007-10-15 16:10:00,2.4084,2.40905,2.4083,2.40905,4522200004.0
2007-10-15 16:15:00,2.409,2.4102,2.409,2.4094,5567000006.0
2007-10-15 16:20:00,2.4094,2.4097,2.4091,2.4092,3617299998.0
2007-10-15 16:25:00,2.4092,2.4095,2.4088,2.4088,4643200001.0
2007-10-15 16:30:00,2.4088,2.4088,2.4082,2.4086,5562300006.0
2007-10-15 16:35:00,2.4087,2.4088,2.408,2.408,3268199988.0
2007-10-15 16:40:00,2.408,2.408,2.4068,2.4073,3578500002.0
2007-10-15 16:45:00,2.4073,2.408,2.4067,2.4077,3985900000.0
2007-10-15 16:50:00,2.40765,2.408,2.407,2.4075,4535199996.0
2007-10-15 16:55:00,2.40755,2.4097,2.4072,2.4096,4945799993.0
2007-10-15 17:00:00,2.4095,2.41,2.40815,2.4096,5194799997.0
2007-10-15 17:05:00,2.4096,2.4096,2.40785,2.4091,5621300002.0
2007-10-15 17:10:00,2.4091,2.4098,2.4088,2.4095,6100099989.0
2007-10-15 17:15:00,2.4095,2.4101,2.4093,2.4098,4803499997.0
2007-10-15 17:20:00,2.4098,2.41045,2.4092,2.4092,5214399999.0
2007-10-15 17:25:00,2.4094,2.4094,2.4081,2.4089,6125799988.0
2007-10-15 17:30:00,2.4089,2.4091,2.4077,2.4081,5716299997.0
2007-10-15 17:35:00,2.4081,2.40855,2.40765,2.4085,4746200004.0
2007-10-15 17:40:00,2.4085,2.4092,2.4082,2.4087,6674500004.0
2007-10-15 17:45:00,2.4085,2.4097,2.40835,2.4093,6096299991.0
2007-10-15 17:50:00,2.4093,2.4096,2.4087,2.4088,5165799993.0
2007-10-15 17:55:00,2.40875,2.4093,2.4085,2.4091,4137600008.0
2007-10-15 18:00:00,2.4092,2.4094,2.4085,2.4094,3268599997.0
2007-10-15 18:05:00,2.4094,2.40945,2.4085,2.4089,3369600001.0
2007-10-15 18:10:00,2.4089,2.409,2.4082,2.4086,2884799993.0
2007-10-15 18:15:00,2.4086,2.4096,2.4085,2.4095,2873299996.0
2007-10-15 18:20:00,2.4095,2.40965,2.4092,2.40925,3222099989.0
2007-10-15 18:25:00,2.40925,2.4097,2.409,2.4095,3203399998.0
2007-10-15 18:30:00,2.4095,2.4095,2.409,2.4091,2813400000.0
2007-10-15 18:35:00,2.4091,2.4098,2.4091,2.4096,2484400002.0
2007-10-15 18:40:00,2.4096,2.4098,2.4091,2.4094,2280500001.0
2007-10-15 18:45:00,2.4094,2.4097,2.4091,2.4092,3871799991.0
2007-10-15 18:50:00,2.4092,2.4102,2.40905,2.4102,3021999995.0
2007-10-15 18:55:00,2.4102,2.4104,2.4098,2.4098,2436899997.0
2007-10-15 19:00:00,2.4098,2.4102,2.40965,2.41,3117899995.0
2007-10-15 19:05:00,2.41,2.4104,2.4096,2.41,3643699999.0
2007-10-15 19:10:00,2.41,2.4106,2.4098,2.4105,3339499998.0
2007-10-15 19:15:00,2.4105,2.4106,2.4099,2.4104,4910699993.0
2007-10-15 19:20:00,2.4104,2.411,2.4098,2.4108,4653800000.0
2007-10-15 19:25:00,2.4108,2.4117,2.4106,2.4116,3924600002.0
2007-10-15 19:30:00,2.4116,2.4119,2.4112,2.4116,1914499997.0
2007-10-15 19:35:00,2.4116,2.4116,2.4112,2.4113,1369400000.0
2007-10-15 19:40:00,2.4113,2.41135,2.41095,2.4111,564800000.0
2007-10-15 19:45:00,2.4111,2.41125,2.4108,2.41105,1444899999.0
2007-10-15 19:50:00,2.41105,2.4113,2.4108,2.4109,2447999990.0
2007-10-15 19:55:00,2.4109,2.4114,2.4107,2.4112,2391899998.0
2007-10-15 20:00:00,2.4112,2.4114,2.4107,2.4109,2321099991.0
2007-10-15 20:05:00,2.4109,2.4111,2.4103,2.4106,2684699988.0
2007-10-15 20:10:00,2.4106,2.4107,2.4102,2.4105,2415400002.0
2007-10-15 20:15:00,2.4105,2.4112,2.4103,2.41105,2880700000.0
2007-10-15 20:20:00,2.41105,2.4112,2.4106,2.41075,1532400000.0
2007-10-15 20:25:00,2.41075,2.4113,2.4107,2.4112,1335099999.0
2007-10-15 20:30:00,2.4112,2.41135,2.411,2.4111,2857199996.0
2007-10-15 20:35:00,2.4111,2.4114,2.4106,2.4113,1853400000.0
2007-10-15 20:40:00,2.4113,2.4114,2.4108,2.41095,2211099998.0
2007-10-15 20:45:00,2.41095,2.412,2.41095,2.4119,1868900000.0
2007-10-15 20:50:00,2.4119,2.412,2.4114,2.4118,1659200001.0
2007-10-15 20:55:00,2.4118,2.412,2.4106,2.4108,2880299993.0
2007-10-15 21:00:00,2.4108,2.4118,2.4103,2.4117,2791600001.0
2007-10-15 21:05:00,2.4116,2.4123,2.4113,2.4116,2700500010.0
2007-10-15 21:10:00,2.4116,2.41195,2.4114,2.4114,1961600000.0
2007-10-15 21:15:00,2.4114,2.4119,2.4112,2.41145,1671100002.0
2007-10-15 21:20:00,2.41145,2.41165,2.411,2.411,1573700000.0
2007-10-15 21:25:00,2.411,2.41105,2.41035,2.4107,1673500000.0
2007-10-15 21:30:00,2.4107,2.41135,2.4105,2.41065,2027900000.0
2007-10-15 21:35:00,2.41065,2.41085,2.4096,2.41035,2845900003.0
2007-10-15 21:40:00,2.41035,2.41095,2.4098,2.4108,3777799993.0
2007-10-15 21:45:00,2.4108,2.4115,2.4108,2.4109,2628199996.0
2007-10-15 21:50:00,2.4109,2.4112,2.41035,2.4105,2162100000.0
2007-10-15 21:55:00,2.4105,2.4114,2.4102,2.4114,1935600000.0
2007-10-15 22:00:00,2.4114,2.41215,2.4112,2.4121,1877600000.0
2007-10-15 22:05:00,2.4121,2.4124,2.4114,2.41185,1475199998.0
2007-10-15 22:10:00,2.41185,2.4128,2.4117,2.4123,2867199993.0
2007-10-15 22:15:00,2.4123,2.41305,2.4122,2.41295,1284300000.0
2007-10-15 22:20:00,2.41295,2.41305,2.41225,2.4125,1646399996.0
2007-10-15 22:25:00,2.4125,2.41275,2.4122,2.4125,2311499999.0
2007-10-15 22:30:00,2.4125,2.4128,2.4117,2.4119,2496600003.0
2007-10-15 22:35:00,2.4119,2.412,2.411,2.411,2345799998.0
2007-10-15 22:40:00,2.411,2.412,2.411,2.4118,1568799999.0
2007-10-15 22:45:00,2.4118,2.4121,2.4117,2.412,1536300003.0
2007-10-15 22:50:00,2.412,2.41215,2.41165,2.4118,1753399999.0
2007-10-15 22:55:00,2.4118,2.4129,2.4118,2.4122,982900000.0
2007-10-15 23:00:00,2.412,2.4123,2.4114,2.4114,650400000.0
2007-10-15 23:05:00,2.4114,2.4122,2.4112,2.4114,573600000.0
2007-10-15 23:10:00,2.4115,2.4115,2.41,2.4105,1005399999.0
2007-10-15 23:15:00,2.4105,2.4109,2.4103,2.4103,328200000.0
2007-10-15 23:20:00,2.4103,2.4113,2.4101,2.4113,753100000.0
2007-10-15 23:25:00,2.4113,2.4114,2.4105,2.41085,503600000.0
2007-10-15 23:30:00,2.41085,2.41135,2.41,2.4109,413800000.0
2007-10-15 23:35:00,2.41085,2.411,2.4099,2.4109,244700000.0
2007-10-15 23:40:00,2.41095,2.41105,2.4104,2.41045,388700000.0
2007-10-15 23:45:00,2.41045,2.41045,2.4096,2.41015,665000000.0
2007-10-15 23:50:00,2.4101,2.4108,2.40975,2.4103,1124300000.0
2007-10-15 23:55:00,2.4102,2.41065,2.41005,2.41055,881600000.0
2007-10-16 00:00:00,2.41055,2.4112,2.4098,2.4112,1620300000.0
2007-10-16 00:05:00,2.4112,2.4116,2.4096,2.4107,1332400000.0
2007-10-16 00:10:00,2.4107,2.4108,2.4105,2.4107,302000000.0
2007-10-16 00:15:00,2.4106,2.4109,2.4099,2.4102,1017500000.0
2007-10-16 00:20:00,2.4102,2.41035,2.4097,2.4101,2026400000.0
2007-10-16 00:25:00,2.4101,2.4105,2.4096,2.4102,1199400000.0
2007-10-16 00:30:00,2.4102,2.4103,2.41,2.4103,929000000.0
2007-10-16 00:35:00,2.4103,2.4106,2.4102,2.4102,1097900000.0
2007-10-16 00:40:00,2.4102,2.4117,2.4102,2.4114,1687700000.0
2007-10-16 00:45:00,2.4114,2.4117,2.41075,2.41165,1218100000.0
2007-10-16 00:50:00,2.41165,2.4119,2.4114,2.4117,440100000.0
2007-10-16 00:55:00,2.4117,2.4124,2.4116,2.4119,992600000.0
2007-10-16 01:00:00,2.4119,2.4133,2.4113,2.4131,1568800000.0
2007-10-16 01:05:00,2.413,2.4132,2.4121,2.4124,1490800000.0
2007-10-16 01:10:00,2.4124,2.4125,2.4112,2.4114,1983600000.0
2007-10-16 01:15:00,2.4113,2.4122,2.4113,2.4117,1222200002.0
2007-10-16 01:20:00,2.4117,2.4124,2.4117,2.4122,604500000.0
2007-10-16 01:25:00,2.4122,2.4131,2.4122,2.413,722800000.0
2007-10-16 01:30:00,2.413,2.4133,2.4129,2.4133,679200000.0
2007-10-16 01:35:00,2.4133,2.4133,2.4121,2.4126,1424400003.0
2007-10-16 01:40:00,2.4126,2.4127,2.4116,2.4116,629999999.0
2007-10-16 01:45:00,2.4116,2.4122,2.4112,2.4114,1562900000.0
2007-10-16 01:50:00,2.4114,2.4123,2.41125,2.412,1212700002.0
2007-10-16 01:55:00,2.412,2.4122,2.4119,2.4122,238000000.0
2007-10-16 02:00:00,2.4122,2.4126,2.4117,2.4122,849200000.0
2007-10-16 02:05:00,2.4122,2.4122,2.4111,2.4116,1049000000.0
2007-10-16 02:10:00,2.4116,2.4119,2.4114,2.4116,1330600000.0
2007-10-16 02:15:00,2.4116,2.4125,2.4111,2.4122,2131800012.0
2007-10-16 02:20:00,2.4122,2.4122,2.4113,2.4116,1267700000.0
2007-10-16 02:25:00,2.4116,2.4117,2.4105,2.4115,1567300010.0
2007-10-16 02:30:00,2.41155,2.4116,2.411,2.4113,1251000000.0
2007-10-16 02:35:00,2.4113,2.4115,2.4105,2.4107,1782000001.0
2007-10-16 02:40:00,2.4107,2.4107,2.4098,2.4104,1998699999.0
2007-10-16 02:45:00,2.4104,2.411,2.4102,2.4108,1287500000.0
2007-10-16 02:50:00,2.4108,2.4119,2.4105,2.411,1350100000.0
2007-10-16 02:55:00,2.411,2.41125,2.4108,2.411,1792400000.0
2007-10-16 03:00:00,2.41095,2.4112,2.4106,2.4108,1006100000.0
2007-10-16 03:05:00,2.4107,2.411,2.4106,2.4109,870600000.0
2007-10-16 03:10:00,2.4109,2.4112,2.41075,2.4112,1160300000.0
2007-10-16 03:15:00,2.41115,2.4113,2.41085,2.4112,947900000.0
2007-10-16 03:20:00,2.4112,2.4113,2.4109,2.4112,940400000.0
2007-10-16 03:25:00,2.4112,2.4113,2.4108,2.4111,520000000.0
2007-10-16 03:30:00,2.4111,2.4113,2.4108,2.4111,992000000.0
2007-10-16 03:35:00,2.4111,2.4113,2.41085,2.4113,855200000.0
2007-10-16 03:40:00,2.4113,2.4113,2.4109,2.4111,601400000.0
2007-10-16 03:45:00,2.4111,2.4117,2.411,2.4114,874000000.0
2007-10-16 03:50:00,2.4114,2.4118,2.4113,2.4115,787299997.0
2007-10-16 03:55:00,2.4115,2.4115,2.4111,2.4111,429200000.0
2007-10-16 04:00:00,2.4111,2.4113,2.4108,2.411,436600000.0
2007-10-16 04:05:00,2.411,2.4119,2.411,2.4118,1646600000.0
2007-10-16 04:10:00,2.4118,2.4121,2.4117,2.412,1003500000.0
2007-10-16 04:15:00,2.412,2.412,2.411,2.4115,1196100000.0
2007-10-16 04:20:00,2.4115,2.4116,2.4106,2.4112,2354300003.0
2007-10-16 04:25:00,2.4112,2.4114,2.4111,2.4112,657200000.0
2007-10-16 04:30:00,2.4111,2.4115,2.4109,2.4113,648800000.0
2007-10-16 04:35:00,2.4113,2.4113,2.411,2.4111,919200000.0
2007-10-16 04:40:00,2.4111,2.4115,2.411,2.4113,1131600000.0
2007-10-16 04:45:00,2.4113,2.4114,2.41095,2.4113,649900000.0
2007-10-16 04:50:00,2.4111,2.4118,2.4109,2.4114,1567199995.0
2007-10-16 04:55:00,2.4115,2.4116,2.41125,2.4116,1151200000.0
2007-10-16 05:00:00,2.4116,2.4124,2.4113,2.4119,1538400000.0
2007-10-16 05:05:00,2.4119,2.4122,2.4115,2.4118,1176400000.0
2007-10-16 05:10:00,2.4118,2.4121,2.4115,2.4119,817399999.0
2007-10-16 05:15:00,2.4119,2.4119,2.4116,2.4118,646800000.0
2007-10-16 05:20:00,2.4118,2.4121,2.4116,2.4117,945999998.0
2007-10-16 05:25:00,2.4117,2.4122,2.41145,2.4116,1435100000.0
2007-10-16 05:30:00,2.4115,2.412,2.4115,2.4117,767500000.0
2007-10-16 05:35:00,2.4117,2.4117,2.4113,2.4114,619200000.0
2007-10-16 05:40:00,2.4114,2.4116,2.41115,2.4113,985200000.0
2007-10-16 05:45:00,2.4113,2.4113,2.41075,2.4113,1112600000.0
2007-10-16 05:50:00,2.4113,2.4117,2.4109,2.411,1209499999.0
2007-10-16 05:55:00,2.411,2.4116,2.41095,2.4115,1097699999.0
2007-10-16 06:00:00,2.4115,2.4118,2.41135,2.4116,615400000.0
2007-10-16 06:05:00,2.41155,2.41215,2.4115,2.41205,780100000.0
2007-10-16 06:10:00,2.41205,2.4121,2.4116,2.4119,957600000.0
2007-10-16 06:15:00,2.4119,2.4123,2.41155,2.4117,1267200000.0
2007-10-16 06:20:00,2.4117,2.4122,2.4112,2.4114,1972400000.0
2007-10-16 06:25:00,2.4114,2.4119,2.4114,2.4119,1217900001.0
2007-10-16 06:30:00,2.4119,2.4121,2.4117,2.4119,698500000.0
2007-10-16 06:35:00,2.4119,2.4121,2.4116,2.4117,868400000.0
2007-10-16 06:40:00,2.4117,2.4117,2.4111,2.4115,1187100000.0
2007-10-16 06:45:00,2.4115,2.4122,2.4115,2.4116,801400000.0
2007-10-16 06:50:00,2.4116,2.412,2.4112,2.4117,1024400000.0
2007-10-16 06:55:00,2.4117,2.4117,2.4111,2.4113,568600000.0
2007-10-16 07:00:00,2.4113,2.4119,2.4109,2.4116,1991300008.0
2007-10-16 07:05:00,2.4116,2.4116,2.41105,2.4111,1310300004.0
2007-10-16 07:10:00,2.4111,2.4114,2.41085,2.4111,2250599998.0
2007-10-16 07:15:00,2.4111,2.41115,2.4108,2.4108,1583900000.0
2007-10-16 07:20:00,2.4108,2.4111,2.4106,2.411,1394000000.0
2007-10-16 07:25:00,2.411,2.4113,2.4105,2.4106,1704200001.0
2007-10-16 07:30:00,2.4106,2.4107,2.4101,2.4104,1832800000.0
2007-10-16 07:35:00,2.4104,2.4114,2.4101,2.4114,2466000002.0
2007-10-16 07:40:00,2.4114,2.4114,2.4103,2.4109,1101499999.0
2007-10-16 07:45:00,2.411,2.411,2.4091,2.4097,2860800001.0
2007-10-16 07:50:00,2.4097,2.4105,2.4094,2.4103,2464200003.0
2007-10-16 07:55:00,2.4103,2.4108,2.4096,2.4104,4439599998.0
2007-10-16 08:00:00,2.4103,2.411,2.4101,2.4106,2787100001.0
2007-10-16 08:05:00,2.4106,2.4107,2.4088,2.40935,2803199998.0
2007-10-16 08:10:00,2.40935,2.4103,2.40935,2.4099,2945200000.0
2007-10-16 08:15:00,2.4099,2.4111,2.4097,2.4109,4400000009.0
2007-10-16 08:20:00,2.4109,2.4111,2.4103,2.4104,3221100005.0
2007-10-16 08:25:00,2.4104,2.4104,2.4097,2.4098,2401999996.0
2007-10-16 08:30:00,2.4098,2.4099,2.4087,2.40895,3909399990.0
2007-10-16 08:35:00,2.4089,2.4103,2.4085,2.4098,5825000009.0
2007-10-16 08:40:00,2.4098,2.41,2.4091,2.4093,5715400002.0
2007-10-16 08:45:00,2.4093,2.4099,2.40915,2.4099,5732499978.0
2007-10-16 08:50:00,2.4099,2.4099,2.4086,2.4087,5792199999.0
2007-10-16 08:55:00,2.4087,2.4088,2.4076,2.4081,5350599993.0
2007-10-16 09:00:00,2.4081,2.4084,2.4074,2.4078,4953800005.0
2007-10-16 09:05:00,2.4078,2.408,2.4063,2.4071,6737699988.0
2007-10-16 09:10:00,2.4071,2.4081,2.4067,2.407,7680600018.0
2007-10-16 09:15:00,2.407,2.40855,2.4069,2.4069,6744000003.0
2007-10-16 09:20:00,2.407,2.4077,2.4051,2.4051,6561299998.0
2007-10-16 09:25:00,2.40515,2.4069,2.4042,2.4063,7672699995.0
2007-10-16 09:30:00,2.4063,2.4086,2.4051,2.4081,6529699996.0
2007-10-16 09:35:00,2.4079,2.4092,2.4056,2.4064,4579500002.0
2007-10-16 09:40:00,2.40655,2.409,2.4065,2.4085,5058599999.0
2007-10-16 09:45:00,2.4085,2.4095,2.4073,2.4086,7131099989.0
2007-10-16 09:50:00,2.4086,2.409,2.4077,2.4082,7116399958.0
2007-10-16 09:55:00,2.4082,2.4082,2.4065,2.4075,6485200007.0
2007-10-16 10:00:00,2.4073,2.4081,2.407,2.4079,6082600003.0
2007-10-16 10:05:00,2.4079,2.4088,2.4076,2.4086,7242299999.0
2007-10-16 10:10:00,2.4084,2.4097,2.4082,2.409,7721399986.0
2007-10-16 10:15:00,2.4089,2.4099,2.4089,2.4093,5565899994.0
2007-10-16 10:20:00,2.4093,2.4103,2.409,2.40975,7676500007.0
2007-10-16 10:25:00,2.4097,2.4115,2.4097,2.4102,6901599999.0
2007-10-16 10:30:00,2.4096,2.4096,2.4053,2.4073,4957900000.0
2007-10-16 10:35:00,2.4074,2.408,2.4055,2.4062,6530699994.0
2007-10-16 10:40:00,2.4062,2.4066,2.4039,2.4043,6911299997.0
2007-10-16 10:45:00,2.4043,2.4044,2.4031,2.4044,6317299982.0
2007-10-16 10:50:00,2.4044,2.4049,2.4041,2.4044,6293599968.0
2007-10-16 10:55:00,2.4044,2.4054,2.4041,2.4049,6424300004.0
2007-10-16 11:00:00,2.4048,2.4059,2.4045,2.4051,7324600025.0
2007-10-16 11:05:00,2.4051,2.4052,2.4038,2.4042,6564199987.0
2007-10-16 11:10:00,2.4042,2.4053,2.4042,2.4045,6154000001.0
2007-10-16 11:15:00,2.4045,2.4051,2.40425,2.4044,5418499994.0
2007-10-16 11:20:00,2.4044,2.4058,2.4039,2.4045,6775000001.0
2007-10-16 11:25:00,2.4045,2.4052,2.4035,2.4046,6641600011.0
2007-10-16 11:30:00,2.4046,2.40575,2.4045,2.4056,7026599999.0
2007-10-16 11:35:00,2.4056,2.406,2.4046,2.4049,4616100000.0
2007-10-16 11:40:00,2.4049,2.4056,2.4049,2.4055,5452800011.0
2007-10-16 11:45:00,2.4055,2.4063,2.4051,2.4056,6588400002.0
2007-10-16 11:50:00,2.4056,2.4063,2.4053,2.4062,7175799996.0
2007-10-16 11:55:00,2.4062,2.4066,2.4057,2.4065,5402900011.0
2007-10-16 12:00:00,2.4064,2.4065,2.4059,2.406,4684999999.0
2007-10-16 12:05:00,2.406,2.4068,2.406,2.40655,4204200020.0
2007-10-16 12:10:00,2.40655,2.4069,2.4062,2.4065,6172100009.0
2007-10-16 12:15:00,2.4065,2.4075,2.4063,2.4068,6664900042.0
2007-10-16 12:20:00,2.4068,2.407,2.4062,2.4067,4777600011.0
2007-10-16 12:25:00,2.4067,2.4067,2.4062,2.4064,5042500018.0
2007-10-16 12:30:00,2.4064,2.4066,2.4053,2.4056,7556100022.0
2007-10-16 12:35:00,2.4057,2.4058,2.405,2.4057,6605000014.0
2007-10-16 12:40:00,2.4057,2.4061,2.4053,2.4061,4377899999.0
2007-10-16 12:45:00,2.4061,2.4072,2.4058,2.406,6610000020.0
2007-10-16 12:50:00,2.406,2.4064,2.4047,2.4048,5630799993.0
2007-10-16 12:55:00,2.4048,2.4053,2.4041,2.4045,6965400005.0
2007-10-16 13:00:00,2.4046,2.4048,2.4038,2.4047,6515200004.0
2007-10-16 13:05:00,2.4047,2.4049,2.4044,2.4047,5243999998.0
2007-10-16 13:10:00,2.4046,2.4049,2.4034,2.4037,4687299999.0
2007-10-16 13:15:00,2.4037,2.4039,2.402,2.4025,5511300001.0
2007-10-16 13:20:00,2.4025,2.403,2.402,2.4029,4524799994.0
2007-10-16 13:25:00,2.4029,2.4032,2.4025,2.4031,5346600022.0
2007-10-16 13:30:00,2.4031,2.4043,2.4031,2.4041,6089100004.0
2007-10-16 13:35:00,2.4041,2.405,2.4038,2.4048,5937899995.0
2007-10-16 13:40:00,2.4048,2.4048,2.4043,2.4043,5641500013.0
2007-10-16 13:45:00,2.4043,2.405,2.4042,2.40475,6023900002.0
2007-10-16 13:50:00,2.40475,2.4057,2.4044,2.4051,5296700014.0
2007-10-16 13:55:00,2.4053,2.4061,2.4042,2.4043,8034500025.0
2007-10-16 14:00:00,2.4043,2.4049,2.4039,2.4041,5802099991.0
2007-10-16 14:05:00,2.4041,2.4052,2.40405,2.405,6395000019.0
2007-10-16 14:10:00,2.405,2.4052,2.4045,2.4051,5195900004.0
2007-10-16 14:15:00,2.4051,2.4051,2.4042,2.4044,4965100003.0
2007-10-16 14:20:00,2.4044,2.4051,2.4044,2.4045,5270200002.0
2007-10-16 14:25:00,2.4046,2.4048,2.4044,2.4047,5007399998.0
2007-10-16 14:30:00,2.4047,2.4054,2.4045,2.4051,4491400023.0
2007-10-16 14:35:00,2.4051,2.406,2.4049,2.4056,3116000002.0
2007-10-16 14:40:00,2.4056,2.4063,2.4055,2.4059,4640300001.0
2007-10-16 14:45:00,2.4059,2.4067,2.4055,2.4063,7060599998.0
2007-10-16 14:50:00,2.4063,2.4068,2.4061,2.4062,3632499983.0
2007-10-16 14:55:00,2.4062,2.4071,2.4062,2.4065,6099900000.0
2007-10-16 15:00:00,2.4064,2.4066,2.4043,2.4053,6767999995.0
2007-10-16 15:05:00,2.4055,2.4059,2.4046,2.4052,6815300012.0
2007-10-16 15:10:00,2.4052,2.4069,2.4048,2.40605,7215499999.0
2007-10-16 15:15:00,2.406,2.4069,2.4049,2.406,5090900007.0
2007-10-16 15:20:00,2.406,2.4069,2.4056,2.4067,6449399992.0
2007-10-16 15:25:00,2.4067,2.4096,2.4065,2.4092,7104500000.0
2007-10-16 15:30:00,2.4092,2.41,2.407,2.4073,6575399998.0
2007-10-16 15:35:00,2.4073,2.408,2.4069,2.4069,6076799988.0
2007-10-16 15:40:00,2.4069,2.4071,2.4059,2.4061,6256999981.0
2007-10-16 15:45:00,2.4061,2.4068,2.4054,2.4058,6713299988.0
2007-10-16 15:50:00,2.4058,2.4065,2.4056,2.4063,4272300014.0
2007-10-16 15:55:00,2.4063,2.4069,2.406,2.4062,5583700000.0
2007-10-16 16:00:00,2.4062,2.4062,2.4046,2.4057,5489200004.0
2007-10-16 16:05:00,2.4056,2.40765,2.4051,2.40705,6301300001.0
2007-10-16 16:10:00,2.40705,2.40775,2.40615,2.40625,6661800015.0
2007-10-16 16:15:00,2.40615,2.40635,2.4053,2.40575,3644900001.0
2007-10-16 16:20:00,2.4058,2.4065,2.405,2.40545,3604900008.0
2007-10-16 16:25:00,2.40545,2.4056,2.40415,2.40445,4071599996.0
2007-10-16 16:30:00,2.4044,2.4054,2.40435,2.40525,4131100004.0
2007-10-16 16:35:00,2.40525,2.406,2.40495,2.40555,3148899998.0
2007-10-16 16:40:00,2.40555,2.4059,2.40465,2.405,4984399996.0
2007-10-16 16:45:00,2.40505,2.40585,2.40495,2.40555,4447699994.0
2007-10-16 16:50:00,2.40555,2.40565,2.40435,2.4051,3753199999.0
2007-10-16 16:55:00,2.40505,2.4061,2.4045,2.4047,3156200000.0
2007-10-16 17:00:00,2.4047,2.4053,2.40395,2.40495,3178400000.0
2007-10-16 17:05:00,2.40495,2.40535,2.40455,2.4052,3631800000.0
2007-10-16 17:10:00,2.4052,2.4052,2.40445,2.4048,4143599993.0
2007-10-16 17:15:00,2.40485,2.4065,2.40475,2.4061,2885700000.0
2007-10-16 17:20:00,2.40595,2.4061,2.40465,2.4053,4250100000.0
2007-10-16 17:25:00,2.4053,2.40555,2.40465,2.40535,2697700001.0
2007-10-16 17:30:00,2.40535,2.40645,2.40475,2.40645,4801499997.0
2007-10-16 17:35:00,2.4064,2.4068,2.40565,2.40565,3427700000.0
2007-10-16 17:40:00,2.40565,2.4059,2.40455,2.40555,5357300000.0
2007-10-16 17:45:00,2.40555,2.40575,2.40435,2.40475,3757100006.0
2007-10-16 17:50:00,2.40475,2.4053,2.40445,2.40475,1818299999.0
2007-10-16 17:55:00,2.40475,2.40545,2.40445,2.40475,4192299998.0
2007-10-16 18:00:00,2.40475,2.40505,2.40455,2.40505,2382100000.0
2007-10-16 18:05:00,2.40505,2.40505,2.40455,2.40505,2437599999.0
2007-10-16 18:10:00,2.40495,2.40505,2.40395,2.4042,2902600000.0
2007-10-16 18:15:00,2.4042,2.40445,2.40385,2.40405,1726600000.0
2007-10-16 18:20:00,2.40405,2.40415,2.40345,2.4038,2381199998.0
2007-10-16 18:25:00,2.4038,2.40415,2.40345,2.40355,1250600001.0
2007-10-16 18:30:00,2.40355,2.40375,2.40305,2.40315,3603100002.0
2007-10-16 18:35:00,2.40315,2.4045,2.40315,2.4045,1977700000.0
2007-10-16 18:40:00,2.4045,2.40465,2.40385,2.40405,1744000000.0
2007-10-16 18:45:00,2.40405,2.4041,2.4036,2.40385,1512000000.0
2007-10-16 18:50:00,2.4039,2.40435,2.40355,2.40425,2134600000.0
2007-10-16 18:55:00,2.40425,2.405,2.4041,2.40435,2149000000.0
2007-10-16 19:00:00,2.4043,2.4045,2.40365,2.40395,3039249202.0
2007-10-16 19:05:00,2.40395,2.40435,2.4033,2.40335,2582099993.0
2007-10-16 19:10:00,2.40335,2.40345,2.40285,2.40315,2567100007.0
2007-10-16 19:15:00,2.40315,2.40335,2.40285,2.40305,2860400004.0
2007-10-16 19:20:00,2.4031,2.4031,2.40245,2.40265,3268299996.0
2007-10-16 19:25:00,2.40265,2.4029,2.40235,2.40255,2655000000.0
2007-10-16 19:30:00,2.40255,2.40285,2.40235,2.40255,3042799997.0
2007-10-16 19:35:00,2.40255,2.40275,2.40225,2.40265,2792699999.0
2007-10-16 19:40:00,2.40265,2.40265,2.40155,2.40155,1921199998.0
2007-10-16 19:45:00,2.40155,2.40225,2.40155,2.40205,2376599999.0
2007-10-16 19:50:00,2.40205,2.40245,2.40165,2.40195,2544999999.0
2007-10-16 19:55:00,2.40195,2.4029,2.40185,2.40195,1360400000.0
2007-10-16 20:00:00,2.40195,2.40235,2.40175,2.40215,1682799991.0
2007-10-16 20:05:00,2.40215,2.4026,2.40185,2.4023,1227400000.0
2007-10-16 20:10:00,2.4023,2.4028,2.40225,2.40265,1772900000.0
2007-10-16 20:15:00,2.40265,2.40315,2.4025,2.4029,1527600000.0
2007-10-16 20:20:00,2.4029,2.40295,2.40215,2.40245,1778500000.0
2007-10-16 20:25:00,2.40245,2.40255,2.402,2.402,1559100000.0
2007-10-16 20:30:00,2.402,2.4027,2.4019,2.4022,1833600000.0
2007-10-16 20:35:00,2.40215,2.4022,2.40095,2.4011,2523899998.0
2007-10-16 20:40:00,2.4011,2.40145,2.40095,2.40105,2071000000.0
2007-10-16 20:45:00,2.40105,2.40135,2.40075,2.40135,1658300000.0
2007-10-16 20:50:00,2.40135,2.40195,2.40115,2.40185,1804200000.0
2007-10-16 20:55:00,2.40185,2.4022,2.40165,2.4019,2649500000.0
2007-10-16 21:00:00,2.4019,2.40255,2.40175,2.40245,2436200000.0
2007-10-16 21:05:00,2.40245,2.4026,2.40205,2.40225,1537900000.0
2007-10-16 21:10:00,2.40225,2.40245,2.40215,2.40225,1100800000.0
2007-10-16 21:15:00,2.40215,2.4028,2.40215,2.4028,1035900000.0
2007-10-16 21:20:00,2.4028,2.40295,2.40255,2.40275,925500000.0
2007-10-16 21:25:00,2.40275,2.40295,2.40225,2.40245,1915700001.0
2007-10-16 21:30:00,2.40245,2.40245,2.40175,2.40215,1101800000.0
2007-10-16 21:35:00,2.4022,2.40335,2.40215,2.40335,1939200000.0
2007-10-16 21:40:00,2.40335,2.4037,2.40305,2.40305,790359504.0
2007-10-16 21:45:00,2.40305,2.40315,2.40245,2.40295,1811400000.0
2007-10-16 21:50:00,2.403,2.40315,2.4029,2.40305,1316400010.0
2007-10-16 21:55:00,2.40305,2.40315,2.40265,2.4029,2097700004.0
2007-10-16 22:00:00,2.4029,2.4032,2.4028,2.4031,2172300013.0
2007-10-16 22:05:00,2.4031,2.4032,2.40285,2.4031,1294999998.0
2007-10-16 22:10:00,2.4031,2.4031,2.4026,2.4027,1375100002.0
2007-10-16 22:15:00,2.4027,2.4033,2.4022,2.4033,2365900002.0
2007-10-16 22:20:00,2.4033,2.4035,2.4028,2.4033,1691199999.0
2007-10-16 22:25:00,2.4033,2.4034,2.4024,2.4024,1650700002.0
2007-10-16 22:30:00,2.4024,2.4031,2.4023,2.4024,1198000000.0
2007-10-16 22:35:00,2.4024,2.4039,2.4024,2.4035,2620499999.0
2007-10-16 22:40:00,2.4035,2.404,2.4025,2.4037,2782100009.0
2007-10-16 22:45:00,2.4037,2.4039,2.4031,2.40325,1317500000.0
2007-10-16 22:50:00,2.40325,2.4045,2.4032,2.404,3590499994.0
2007-10-16 22:55:00,2.404,2.4041,2.4032,2.4034,1567400001.0
2007-10-16 23:00:00,2.4034,2.4039,2.403,2.4036,870300000.0
2007-10-16 23:05:00,2.4036,2.4042,2.4031,2.404,680400000.0
2007-10-16 23:10:00,2.4039,2.4043,2.4033,2.4039,747400000.0
2007-10-16 23:15:00,2.4039,2.40435,2.4035,2.404,769200000.0
2007-10-16 23:20:00,2.404,2.4041,2.40325,2.40355,703200000.0
2007-10-16 23:25:00,2.40355,2.4037,2.40315,2.40355,598000000.0
2007-10-16 23:30:00,2.40355,2.40355,2.40275,2.40295,469600000.0
2007-10-16 23:35:00,2.40295,2.40325,2.40245,2.4031,580400000.0
2007-10-16 23:40:00,2.4031,2.40325,2.40265,2.40275,570800000.0
2007-10-16 23:45:00,2.4027,2.40365,2.40265,2.40355,299200000.0
2007-10-16 23:50:00,2.40355,2.40365,2.4025,2.40315,156000000.0
2007-10-16 23:55:00,2.4026,2.40335,2.4026,2.403,214900000.0
2007-10-17 00:00:00,2.403,2.4032,2.40264,2.40264,130400000.0
2007-10-17 00:05:00,2.4026,2.40335,2.4026,2.4029,615400000.0
2007-10-17 00:10:00,2.4029,2.4031,2.40265,2.4027,595600000.0
2007-10-17 00:15:00,2.4027,2.40285,2.4024,2.4027,804600000.0
2007-10-17 00:20:00,2.4027,2.403,2.40265,2.4029,419400000.0
2007-10-17 00:25:00,2.4029,2.4031,2.40185,2.40225,878600000.0
2007-10-17 00:30:00,2.40225,2.4026,2.40175,2.4019,895000000.0
2007-10-17 00:35:00,2.4019,2.40215,2.4013,2.4019,892900000.0
2007-10-17 00:40:00,2.4019,2.4021,2.40175,2.40195,681900000.0
2007-10-17 00:45:00,2.40195,2.40235,2.4017,2.402,1139800000.0
2007-10-17 00:50:00,2.402,2.4025,2.40195,2.40235,657900000.0
2007-10-17 00:55:00,2.40235,2.40265,2.4019,2.40255,469600000.0
2007-10-17 01:00:00,2.40255,2.40285,2.40215,2.4027,861400000.0
2007-10-17 01:05:00,2.4027,2.4028,2.40235,2.4025,1039900001.0
2007-10-17 01:10:00,2.4025,2.40265,2.40185,2.40215,1467500000.0
2007-10-17 01:15:00,2.40215,2.4026,2.40195,2.40225,1228900001.0
2007-10-17 01:20:00,2.40225,2.4024,2.40215,2.40225,932600001.0
2007-10-17 01:25:00,2.40225,2.4026,2.40225,2.40245,1434800000.0
2007-10-17 01:30:00,2.40245,2.4026,2.4023,2.40255,1157800000.0
2007-10-17 01:35:00,2.40255,2.40255,2.4018,2.40185,1679700000.0
2007-10-17 01:40:00,2.40185,2.4026,2.4018,2.4021,636100000.0
2007-10-17 01:45:00,2.4021,2.4022,2.40155,2.40165,1085600002.0
2007-10-17 01:50:00,2.40165,2.4019,2.40095,2.4013,2037200011.0
2007-10-17 01:55:00,2.40135,2.4014,2.401,2.40125,2135900007.0
2007-10-17 02:00:00,2.40125,2.4018,2.401,2.40145,1038600000.0
2007-10-17 02:05:00,2.40145,2.40165,2.40115,2.40145,717800000.0
2007-10-17 02:10:00,2.40145,2.40175,2.40115,2.4016,1125500000.0
2007-10-17 02:15:00,2.4016,2.4022,2.4013,2.40205,1218400000.0
2007-10-17 02:20:00,2.402,2.402,2.40115,2.4018,1145400000.0
2007-10-17 02:25:00,2.4017,2.4019,2.4009,2.401,1736900000.0
2007-10-17 02:30:00,2.401,2.4012,2.4002,2.40025,2239100000.0
2007-10-17 02:35:00,2.40025,2.4012,2.4002,2.401,2193799999.0
2007-10-17 02:40:00,2.401,2.40165,2.40085,2.40125,2129600001.0
2007-10-17 02:45:00,2.40125,2.40135,2.40065,2.40085,1864800001.0
2007-10-17 02:50:00,2.40085,2.4018,2.40055,2.4012,2050100000.0
2007-10-17 02:55:00,2.4012,2.4016,2.40065,2.40145,2564900001.0
2007-10-17 03:00:00,2.40135,2.40215,2.40105,2.40205,1810800000.0
2007-10-17 03:05:00,2.40205,2.40235,2.4016,2.4017,1496800000.0
2007-10-17 03:10:00,2.4017,2.4019,2.4013,2.40155,797000000.0
2007-10-17 03:15:00,2.4015,2.4018,2.4007,2.40105,1561400000.0
2007-10-17 03:20:00,2.40105,2.40125,2.40085,2.4011,595500000.0
2007-10-17 03:25:00,2.40115,2.40135,2.40075,2.4012,1088200000.0
2007-10-17 03:30:00,2.4012,2.4012,2.40065,2.40095,812700000.0
2007-10-17 03:35:00,2.40095,2.4015,2.4006,2.4006,1199000000.0
2007-10-17 03:40:00,2.4006,2.4007,2.39905,2.3992,1608000000.0
2007-10-17 03:45:00,2.3992,2.4003,2.399,2.39935,2710100000.0
2007-10-17 03:50:00,2.39935,2.4,2.399,2.39965,2620500000.0
2007-10-17 03:55:00,2.39975,2.3999,2.39935,2.3998,1592700000.0
2007-10-17 04:00:00,2.3998,2.4003,2.3992,2.3999,1848200000.0
2007-10-17 04:05:00,2.3999,2.40035,2.39945,2.40025,2417200000.0
2007-10-17 04:10:00,2.40025,2.40095,2.40005,2.40075,1629600000.0
2007-10-17 04:15:00,2.40075,2.4014,2.4006,2.40115,1436400001.0
2007-10-17 04:20:00,2.40115,2.40115,2.39975,2.4002,1987899999.0
2007-10-17 04:25:00,2.4002,2.4003,2.39945,2.39965,1616900002.0
2007-10-17 04:30:00,2.3996,2.4005,2.3995,2.40015,1851800001.0
2007-10-17 04:35:00,2.4003,2.4003,2.3996,2.39965,1589000000.0
2007-10-17 04:40:00,2.39965,2.40065,2.39965,2.40055,1276100000.0
2007-10-17 04:45:00,2.40055,2.40065,2.39965,2.4006,1873500000.0
2007-10-17 04:50:00,2.4006,2.4009,2.4003,2.4006,1831100000.0
2007-10-17 04:55:00,2.4006,2.4008,2.4004,2.4004,907600000.0
2007-10-17 05:00:00,2.4004,2.40055,2.39985,2.40035,1762000000.0
2007-10-17 05:05:00,2.40035,2.4006,2.39965,2.39985,1464300000.0
2007-10-17 05:10:00,2.39985,2.4005,2.39945,2.4005,1191100000.0
2007-10-17 05:15:00,2.4005,2.401,2.4003,2.401,1424000000.0
2007-10-17 05:20:00,2.401,2.4012,2.4007,2.401,1363700000.0
2007-10-17 05:25:00,2.4009,2.401,2.40065,2.40085,831500000.0
2007-10-17 05:30:00,2.40085,2.4012,2.40055,2.40105,798600000.0
2007-10-17 05:35:00,2.40105,2.4016,2.401,2.4016,1285000000.0
2007-10-17 05:40:00,2.4016,2.40225,2.40105,2.4019,1447200000.0
2007-10-17 05:45:00,2.4019,2.4024,2.40185,2.4019,1345500000.0
2007-10-17 05:50:00,2.4019,2.4024,2.4016,2.40165,1056100000.0
2007-10-17 05:55:00,2.40165,2.40345,2.40165,2.40235,1333800000.0
2007-10-17 06:00:00,2.40235,2.4024,2.4016,2.4018,879100000.0
2007-10-17 06:05:00,2.4018,2.4019,2.40115,2.40125,1185400000.0
2007-10-17 06:10:00,2.40125,2.40165,2.4012,2.4015,639000000.0
2007-10-17 06:15:00,2.4015,2.4016,2.40075,2.4014,1253400000.0
2007-10-17 06:20:00,2.4014,2.40165,2.4011,2.4013,655900000.0
2007-10-17 06:25:00,2.40125,2.40175,2.4011,2.4017,1021200000.0
2007-10-17 06:30:00,2.4017,2.4018,2.4001,2.4004,1509500000.0
2007-10-17 06:35:00,2.4004,2.4004,2.39805,2.3983,1806500000.0
2007-10-17 06:40:00,2.3983,2.39945,2.3983,2.3987,1898000000.0
2007-10-17 06:45:00,2.3988,2.39905,2.39835,2.39835,1169300000.0
2007-10-17 06:50:00,2.39835,2.3995,2.39825,2.3994,1411600000.0
2007-10-17 06:55:00,2.3994,2.3995,2.3974,2.3978,2288800000.0
2007-10-17 07:00:00,2.3978,2.39885,2.3974,2.39855,2219200000.0
2007-10-17 07:05:00,2.39855,2.39875,2.3973,2.3982,1910600000.0
2007-10-17 07:10:00,2.3982,2.39855,2.3975,2.39815,1680900000.0
2007-10-17 07:15:00,2.3982,2.3986,2.39745,2.39765,937400000.0
2007-10-17 07:20:00,2.39765,2.3983,2.3975,2.3982,1593699997.0
2007-10-17 07:25:00,2.3982,2.39895,2.39745,2.39835,1924100000.0
2007-10-17 07:30:00,2.39835,2.3985,2.398,2.39825,1951400000.0
2007-10-17 07:35:00,2.39825,2.39825,2.39755,2.39805,1944599999.0
2007-10-17 07:40:00,2.398,2.39865,2.3972,2.39795,2879000000.0
2007-10-17 07:45:00,2.39805,2.3987,2.39775,2.39825,2226000000.0
2007-10-17 07:50:00,2.39825,2.39845,2.39765,2.3982,2118500000.0
2007-10-17 07:55:00,2.3984,2.3995,2.3979,2.3981,2787700000.0
2007-10-17 08:00:00,2.3981,2.39815,2.39745,2.39775,1713200000.0
2007-10-17 08:05:00,2.39775,2.39775,2.39635,2.3969,3925599997.0
2007-10-17 08:10:00,2.3969,2.3972,2.39625,2.39695,2985000000.0
2007-10-17 08:15:00,2.39695,2.39695,2.39555,2.3966,2513000000.0
2007-10-17 08:20:00,2.3966,2.39675,2.39555,2.39595,3887599999.0
2007-10-17 08:25:00,2.396,2.3969,2.39575,2.39585,2453400002.0
2007-10-17 08:30:00,2.39585,2.396,2.39505,2.39585,2673099992.0
2007-10-17 08:35:00,2.39585,2.39655,2.3957,2.39595,2741600000.0
2007-10-17 08:40:00,2.39595,2.3961,2.39245,2.39355,3949300001.0
2007-10-17 08:45:00,2.39355,2.39455,2.39305,2.3939,3315700000.0
2007-10-17 08:50:00,2.3939,2.3954,2.39355,2.395,3553500008.0
2007-10-17 08:55:00,2.395,2.3966,2.39485,2.39535,3349600015.0
2007-10-17 09:00:00,2.39535,2.3977,2.39525,2.39725,1313350000.0
2007-10-17 09:05:00,2.39725,2.3981,2.39675,2.39745,2593900000.0
2007-10-17 09:10:00,2.3975,2.39925,2.39745,2.3989,2748920784.0
2007-10-17 09:15:00,2.3989,2.40035,2.39885,2.39885,4220400000.0
2007-10-17 09:20:00,2.3989,2.399,2.39765,2.39795,3822099999.0
2007-10-17 09:25:00,2.39815,2.39865,2.39765,2.39795,4643300002.0
2007-10-17 09:30:00,2.39795,2.39865,2.3978,2.3978,3325600001.0
2007-10-17 09:35:00,2.3978,2.4002,2.3977,2.3998,3721299996.0
2007-10-17 09:40:00,2.3998,2.40155,2.3998,2.40115,4805300001.0
2007-10-17 09:45:00,2.40115,2.40395,2.40065,2.40275,4149600001.0
2007-10-17 09:50:00,2.40265,2.40425,2.40255,2.4027,4865300001.0
2007-10-17 09:55:00,2.4027,2.40415,2.40255,2.40305,4955499999.0
2007-10-17 10:00:00,2.40305,2.40305,2.40225,2.40265,4578799993.0
2007-10-17 10:05:00,2.40265,2.40315,2.402,2.4021,3107299998.0
2007-10-17 10:10:00,2.4021,2.40235,2.4012,2.4013,3366700000.0
2007-10-17 10:15:00,2.4013,2.4028,2.4012,2.4028,3764299999.0
2007-10-17 10:20:00,2.4028,2.40315,2.40215,2.40235,3227599999.0
2007-10-17 10:25:00,2.40235,2.4028,2.40165,2.40235,3640200001.0
2007-10-17 10:30:00,2.40235,2.40655,2.40065,2.40585,4540100000.0
2007-10-17 10:35:00,2.40585,2.40615,2.404,2.404,3166600001.0
2007-10-17 10:40:00,2.40405,2.4047,2.40385,2.40415,3108299993.0
2007-10-17 10:45:00,2.40405,2.40445,2.40285,2.4029,4091999997.0
2007-10-17 10:50:00,2.4029,2.4044,2.4026,2.40395,3803700004.0
2007-10-17 10:55:00,2.40395,2.405,2.40395,2.40465,3832000000.0
2007-10-17 11:00:00,2.4047,2.4053,2.4032,2.40325,3228299998.0
2007-10-17 11:05:00,2.40325,2.40345,2.40215,2.40275,3239200000.0
2007-10-17 11:10:00,2.40275,2.4031,2.40255,2.40295,2914899997.0
2007-10-17 11:15:00,2.40295,2.40325,2.4018,2.4024,3429699999.0
2007-10-17 11:20:00,2.4024,2.40325,2.4024,2.40305,3130800000.0
2007-10-17 11:25:00,2.40315,2.40315,2.4021,2.4023,3303500001.0
2007-10-17 11:30:00,2.4023,2.40235,2.4013,2.4019,3178400000.0
2007-10-17 11:35:00,2.4019,2.40265,2.4018,2.4023,3978100009.0
2007-10-17 11:40:00,2.4023,2.40365,2.40225,2.40345,4611600008.0
2007-10-17 11:45:00,2.40345,2.40385,2.40225,2.40245,4912500000.0
2007-10-17 11:50:00,2.40245,2.40335,2.40205,2.40335,3218300005.0
2007-10-17 11:55:00,2.40345,2.40435,2.40265,2.40295,5044599993.0
2007-10-17 12:00:00,2.40295,2.40365,2.40295,2.40325,3753799994.0
2007-10-17 12:05:00,2.40325,2.40395,2.40275,2.40345,3680499996.0
2007-10-17 12:10:00,2.40345,2.40435,2.40325,2.40425,4573500003.0
2007-10-17 12:15:00,2.40435,2.40495,2.4039,2.40455,3046799997.0
2007-10-17 12:20:00,2.40455,2.40475,2.40325,2.40435,5054500003.0
2007-10-17 12:25:00,2.40445,2.40465,2.4035,2.40385,3173599991.0
2007-10-17 12:30:00,2.40385,2.40485,2.40365,2.40475,2652300003.0
2007-10-17 12:35:00,2.40475,2.40475,2.40395,2.40455,3921799996.0
2007-10-17 12:40:00,2.4045,2.40465,2.40395,2.40415,3609199995.0
2007-10-17 12:45:00,2.40415,2.40455,2.40415,2.40445,4172999994.0
2007-10-17 12:50:00,2.40445,2.40455,2.40395,2.40455,2778600003.0
2007-10-17 12:55:00,2.40455,2.40575,2.40445,2.40545,4248499987.0
2007-10-17 13:00:00,2.4053,2.40655,2.4053,2.40595,5076199991.0
2007-10-17 13:05:00,2.40595,2.40625,2.40505,2.40555,4643300009.0
2007-10-17 13:10:00,2.40555,2.40645,2.40455,2.40515,5074100002.0
2007-10-17 13:15:00,2.40515,2.4059,2.40515,2.4056,3080200000.0
2007-10-17 13:20:00,2.4056,2.4062,2.40535,2.40615,1971200000.0
2007-10-17 13:25:00,2.40615,2.4069,2.40565,2.4062,2485000002.0
2007-10-17 13:30:00,2.40625,2.4065,2.40565,2.4061,2007500002.0
2007-10-17 13:35:00,2.4061,2.4068,2.40585,2.4066,2279500000.0
2007-10-17 13:40:00,2.4066,2.4068,2.40565,2.40665,3043600002.0
2007-10-17 13:45:00,2.40665,2.40665,2.4052,2.4055,1986400001.0
2007-10-17 13:50:00,2.4055,2.4059,2.4053,2.40575,1170600000.0
2007-10-17 13:55:00,2.40575,2.40585,2.4053,2.4053,1082800000.0
2007-10-17 14:00:00,2.4053,2.40575,2.4047,2.4054,1337600000.0
2007-10-17 14:05:00,2.4054,2.4054,2.40445,2.40505,2234800000.0
2007-10-17 14:10:00,2.40505,2.4052,2.40375,2.40375,2256100001.0
2007-10-17 14:15:00,2.40375,2.40525,2.4037,2.4051,2039800000.0
2007-10-17 14:20:00,2.4051,2.4074,2.4051,2.4064,3659099995.0
2007-10-17 14:25:00,2.40645,2.4066,2.4054,2.40565,2479700001.0
2007-10-17 14:30:00,2.40565,2.40775,2.40465,2.40675,3379800000.0
2007-10-17 14:35:00,2.40675,2.407,2.40535,2.4055,2865200000.0
2007-10-17 14:40:00,2.4055,2.40595,2.404,2.40435,3534200000.0
2007-10-17 14:45:00,2.40425,2.40505,2.40425,2.40475,3389800000.0
2007-10-17 14:50:00,2.40475,2.40525,2.40435,2.40485,3374400000.0
2007-10-17 14:55:00,2.40485,2.40505,2.40425,2.40505,3491300001.0
2007-10-17 15:00:00,2.40505,2.40555,2.4043,2.40535,3776699995.0
2007-10-17 15:05:00,2.4053,2.4054,2.4043,2.4053,3961800002.0
2007-10-17 15:10:00,2.4052,2.4054,2.40395,2.40405,3324500001.0
2007-10-17 15:15:00,2.40405,2.4049,2.40375,2.4047,3058199999.0
2007-10-17 15:20:00,2.4047,2.40655,2.40465,2.4063,2625400000.0
2007-10-17 15:25:00,2.4063,2.40685,2.4061,2.40675,2157599999.0
2007-10-17 15:30:00,2.40675,2.40885,2.40595,2.4088,3650200005.0
2007-10-17 15:35:00,2.4088,2.4094,2.40845,2.40875,4577600004.0
2007-10-17 15:40:00,2.40875,2.4089,2.4072,2.40745,4138400000.0
2007-10-17 15:45:00,2.40745,2.40755,2.40655,2.40705,3562700000.0
2007-10-17 15:50:00,2.40705,2.4076,2.4065,2.4072,3178100000.0
2007-10-17 15:55:00,2.4072,2.4073,2.40595,2.40605,3784900002.0
2007-10-17 16:00:00,2.40605,2.40665,2.40535,2.40585,4216900000.0
2007-10-17 16:05:00,2.4059,2.40605,2.40515,2.40575,3879100000.0
2007-10-17 16:10:00,2.40575,2.40585,2.405,2.40525,3934600002.0
2007-10-17 16:15:00,2.40525,2.40575,2.40485,2.40515,4069400003.0
2007-10-17 16:20:00,2.40515,2.40585,2.4049,2.4049,4318400006.0
2007-10-17 16:25:00,2.4049,2.4056,2.40445,2.40515,4209000010.0
2007-10-17 16:30:00,2.40515,2.4057,2.4047,2.4055,3276700000.0
2007-10-17 16:35:00,2.4055,2.40605,2.40465,2.40475,3366000000.0
2007-10-17 16:40:00,2.4048,2.4054,2.40455,2.4051,3568400002.0
2007-10-17 16:45:00,2.4051,2.4052,2.40445,2.4052,2967800001.0
2007-10-17 16:50:00,2.4052,2.4066,2.4049,2.4063,2462500000.0
2007-10-17 16:55:00,2.4063,2.4086,2.4061,2.40825,3262000002.0
2007-10-17 17:00:00,2.40825,2.4084,2.4063,2.4063,4902900003.0
2007-10-17 17:05:00,2.4063,2.4067,2.4057,2.4063,4345400004.0
2007-10-17 17:10:00,2.40635,2.4073,2.40615,2.40715,3831700001.0
2007-10-17 17:15:00,2.40715,2.40795,2.40705,2.40725,2529899994.0
2007-10-17 17:20:00,2.40725,2.4075,2.4068,2.40735,2592700000.0
2007-10-17 17:25:00,2.40735,2.40765,2.40645,2.4069,3313799994.0
2007-10-17 17:30:00,2.4069,2.40875,2.40675,2.40865,3234999999.0
2007-10-17 17:35:00,2.40865,2.41035,2.4086,2.40945,5205900001.0
2007-10-17 17:40:00,2.40945,2.41005,2.40945,2.40975,3585300004.0
2007-10-17 17:45:00,2.40975,2.41125,2.4093,2.41045,2775099999.0
2007-10-17 17:50:00,2.4105,2.4116,2.41025,2.41025,3410699999.0
2007-10-17 17:55:00,2.41025,2.41035,2.40835,2.4087,3505700001.0
2007-10-17 18:00:00,2.4087,2.4097,2.4087,2.4095,2734000000.0
2007-10-17 18:05:00,2.4095,2.4098,2.4082,2.4087,3023600000.0
2007-10-17 18:10:00,2.4088,2.4092,2.4075,2.40785,2792800000.0
2007-10-17 18:15:00,2.40785,2.40835,2.4076,2.4082,2633300000.0
2007-10-17 18:20:00,2.4082,2.4094,2.40815,2.40825,3291300000.0
2007-10-17 18:25:00,2.40825,2.40825,2.40695,2.40715,4043000000.0
2007-10-17 18:30:00,2.40715,2.4078,2.40705,2.4076,2483700000.0
2007-10-17 18:35:00,2.4076,2.4078,2.4066,2.40665,2087400000.0
2007-10-17 18:40:00,2.40665,2.4075,2.40655,2.40695,2479800000.0
2007-10-17 18:45:00,2.40695,2.4077,2.4069,2.40765,2050899999.0
2007-10-17 18:50:00,2.40765,2.4082,2.40755,2.40755,1835600000.0
2007-10-17 18:55:00,2.40755,2.4076,2.4061,2.40675,2797400000.0
2007-10-17 19:00:00,2.40675,2.40695,2.40605,2.4066,2170200001.0
2007-10-17 19:05:00,2.4066,2.40705,2.40605,2.40655,2707900000.0
2007-10-17 19:10:00,2.40655,2.40655,2.40485,2.40515,3478350000.0
2007-10-17 19:15:00,2.40515,2.40555,2.405,2.4053,2635600000.0
2007-10-17 19:20:00,2.4053,2.4056,2.40355,2.404,2097400000.0
2007-10-17 19:25:00,2.404,2.4046,2.4034,2.4037,2235200000.0
2007-10-17 19:30:00,2.4037,2.40475,2.40355,2.40395,2397600000.0
2007-10-17 19:35:00,2.40395,2.4052,2.40395,2.40485,2217600000.0
2007-10-17 19:40:00,2.405,2.405,2.40445,2.4045,1518200000.0
2007-10-17 19:45:00,2.4045,2.4045,2.40375,2.4041,2161200000.0
2007-10-17 19:50:00,2.4041,2.40425,2.4026,2.4035,2942300000.0
2007-10-17 19:55:00,2.40345,2.40375,2.4023,2.40255,2322100000.0
2007-10-17 20:00:00,2.40255,2.4034,2.40245,2.40305,2397100000.0
2007-10-17 20:05:00,2.40305,2.40425,2.4029,2.4041,2470300000.0
2007-10-17 20:10:00,2.4041,2.40435,2.40265,2.40355,2801800000.0
2007-10-17 20:15:00,2.40355,2.40355,2.40285,2.40325,1895800001.0
2007-10-17 20:20:00,2.40325,2.40425,2.40325,2.40395,2684000000.0
2007-10-17 20:25:00,2.40395,2.40415,2.40325,2.4034,1500900000.0
2007-10-17 20:30:00,2.4034,2.40345,2.40205,2.40305,1595000000.0
2007-10-17 20:35:00,2.4031,2.4034,2.40255,2.40285,1951900000.0
2007-10-17 20:40:00,2.40285,2.40405,2.40285,2.40405,1553100000.0
2007-10-17 20:45:00,2.40405,2.40445,2.40385,2.40385,1391000000.0
2007-10-17 20:50:00,2.40385,2.40515,2.4038,2.40435,1644200000.0
2007-10-17 20:55:00,2.40435,2.40455,2.4035,2.40445,1506600000.0
2007-10-17 21:00:00,2.40435,2.40575,2.40355,2.40495,2058700000.0
2007-10-17 21:05:00,2.40495,2.4057,2.4041,2.40485,1935100000.0
2007-10-17 21:10:00,2.40485,2.40545,2.40485,2.40535,1565600000.0
2007-10-17 21:15:00,2.40535,2.40685,2.40505,2.406,1932900000.0
2007-10-17 21:20:00,2.4059,2.4064,2.40565,2.40585,1783100000.0
2007-10-17 21:25:00,2.40585,2.40585,2.40485,2.4051,1062300000.0
2007-10-17 21:30:00,2.4051,2.4056,2.40435,2.40435,1437900000.0
2007-10-17 21:35:00,2.40435,2.4047,2.40425,2.4043,1580900000.0
2007-10-17 21:40:00,2.4043,2.40545,2.40415,2.40515,1351600000.0
2007-10-17 21:45:00,2.40515,2.40695,2.40495,2.40635,1965900000.0
2007-10-17 21:50:00,2.40635,2.40795,2.40625,2.40795,1214700000.0
2007-10-17 21:55:00,2.40795,2.4084,2.40755,2.4082,1643600000.0
2007-10-17 22:00:00,2.4082,2.4088,2.40785,2.40805,1046300000.0
2007-10-17 22:05:00,2.40805,2.4089,2.40795,2.4082,1385099999.0
2007-10-17 22:10:00,2.4082,2.40875,2.40765,2.40805,2051800000.0
2007-10-17 22:15:00,2.40805,2.4089,2.4077,2.4087,1852800003.0
2007-10-17 22:20:00,2.40865,2.4088,2.4078,2.4079,1245700000.0
2007-10-17 22:25:00,2.4079,2.4087,2.40755,2.40815,1356200000.0
2007-10-17 22:30:00,2.40815,2.409,2.40795,2.40815,1370600000.0
2007-10-17 22:35:00,2.40815,2.40865,2.40755,2.40845,1114300000.0
2007-10-17 22:40:00,2.40845,2.4089,2.40705,2.40775,1190900000.0
2007-10-17 22:45:00,2.40775,2.40845,2.4069,2.4071,982500000.0
2007-10-17 22:50:00,2.4071,2.40825,2.4071,2.408,1021100000.0
2007-10-17 22:55:00,2.4081,2.40835,2.4061,2.4067,876300000.0
2007-10-17 23:00:00,2.4067,2.4073,2.4058,2.4059,936000000.0
2007-10-17 23:05:00,2.40585,2.4072,2.4058,2.4069,609700000.0
2007-10-17 23:10:00,2.40685,2.40735,2.40585,2.40585,931900000.0
2007-10-17 23:15:00,2.40585,2.407,2.40585,2.40655,609800000.0
2007-10-17 23:20:00,2.40655,2.40695,2.40615,2.4065,620900000.0
2007-10-17 23:25:00,2.4065,2.4071,2.40595,2.40625,801400000.0
2007-10-17 23:30:00,2.4064,2.40645,2.40565,2.4064,531400000.0
2007-10-17 23:35:00,2.40645,2.4066,2.40565,2.40595,1320000000.0
2007-10-17 23:40:00,2.40595,2.4069,2.40575,2.4064,619200000.0
2007-10-17 23:45:00,2.4064,2.4075,2.40605,2.4075,905200000.0
2007-10-17 23:50:00,2.4075,2.4076,2.40725,2.4076,344400000.0
2007-10-17 23:55:00,2.4076,2.4076,2.40635,2.4066,563200000.0
2007-10-18 00:00:00,2.4066,2.4075,2.406,2.4066,1764400000.0
2007-10-18 00:05:00,2.4066,2.4072,2.4059,2.40635,1532600000.0
2007-10-18 00:10:00,2.40635,2.40645,2.40555,2.4057,898000000.0
2007-10-18 00:15:00,2.40565,2.40565,2.40485,2.40545,1711600000.0
2007-10-18 00:20:00,2.40545,2.40545,2.40445,2.40465,1889900000.0
2007-10-18 00:25:00,2.40465,2.40545,2.4039,2.40505,1556100000.0
2007-10-18 00:30:00,2.40505,2.4051,2.40415,2.40505,1374400000.0
2007-10-18 00:35:00,2.40495,2.40525,2.40425,2.40475,1630700000.0
2007-10-18 00:40:00,2.40475,2.40485,2.40425,2.4048,1141800000.0
2007-10-18 00:45:00,2.4048,2.4049,2.40405,2.40435,825300000.0
2007-10-18 00:50:00,2.40435,2.4046,2.40405,2.4046,941500000.0
2007-10-18 00:55:00,2.4046,2.40505,2.40435,2.40445,1064100000.0
2007-10-18 01:00:00,2.40445,2.40445,2.40415,2.4044,609500000.0
2007-10-18 01:05:00,2.4044,2.40495,2.404,2.40465,652600000.0
2007-10-18 01:10:00,2.4045,2.4049,2.40445,2.4045,790900000.0
2007-10-18 01:15:00,2.4045,2.4046,2.4041,2.40425,750500000.0
2007-10-18 01:20:00,2.40425,2.4046,2.4039,2.40415,1323200000.0
2007-10-18 01:25:00,2.40415,2.4049,2.40415,2.40465,1080900000.0
2007-10-18 01:30:00,2.40465,2.4048,2.40435,2.4045,755300000.0
2007-10-18 01:35:00,2.4045,2.4045,2.40375,2.4039,888000000.0
2007-10-18 01:40:00,2.4039,2.4047,2.40375,2.4045,1146900000.0
2007-10-18 01:45:00,2.4045,2.4045,2.40375,2.4042,873500000.0
2007-10-18 01:50:00,2.4042,2.4043,2.40385,2.4039,980800000.0
2007-10-18 01:55:00,2.4039,2.4042,2.4036,2.4041,931600000.0
2007-10-18 02:00:00,2.4041,2.4044,2.4038,2.40395,907600000.0
2007-10-18 02:05:00,2.40395,2.405,2.40375,2.40485,1176400000.0
2007-10-18 02:10:00,2.40485,2.4051,2.40465,2.40475,745500000.0
2007-10-18 02:15:00,2.40475,2.4053,2.4047,2.40485,2203900000.0
2007-10-18 02:20:00,2.40485,2.4053,2.4046,2.40525,1961400000.0
2007-10-18 02:25:00,2.40525,2.40545,2.40445,2.40455,2200400000.0
2007-10-18 02:30:00,2.40455,2.40465,2.40385,2.4042,2036800000.0
2007-10-18 02:35:00,2.4042,2.4049,2.40355,2.4045,1931500000.0
2007-10-18 02:40:00,2.40455,2.4048,2.40385,2.40465,1874700000.0
2007-10-18 02:45:00,2.4046,2.40485,2.40385,2.40485,2033300000.0
2007-10-18 02:50:00,2.40485,2.40555,2.40475,2.40545,1462500000.0
2007-10-18 02:55:00,2.40545,2.40555,2.40465,2.40475,2304000000.0
2007-10-18 03:00:00,2.40475,2.40495,2.40425,2.40455,2990900000.0
2007-10-18 03:05:00,2.40455,2.4053,2.40455,2.40515,1489600000.0
2007-10-18 03:10:00,2.40515,2.4061,2.40495,2.40545,2118500000.0
2007-10-18 03:15:00,2.40545,2.40545,2.40485,2.40495,1984100000.0
2007-10-18 03:20:00,2.40495,2.40515,2.40455,2.40485,1193000000.0
2007-10-18 03:25:00,2.40485,2.405,2.40425,2.4048,2049900000.0
2007-10-18 03:30:00,2.4048,2.4052,2.4046,2.40485,1177200000.0
2007-10-18 03:35:00,2.405,2.4052,2.4041,2.40455,1068600000.0
2007-10-18 03:40:00,2.40455,2.4047,2.40345,2.4036,1739700000.0
2007-10-18 03:45:00,2.4036,2.404,2.40335,2.4035,3221700000.0
2007-10-18 03:50:00,2.40355,2.4041,2.40335,2.4036,1984200000.0
2007-10-18 03:55:00,2.4036,2.4037,2.4032,2.4035,1907300000.0
2007-10-18 04:00:00,2.4035,2.404,2.40335,2.4037,1724400000.0
2007-10-18 04:05:00,2.4037,2.4041,2.40285,2.40325,1784300000.0
2007-10-18 04:10:00,2.40325,2.4043,2.4008,2.4021,2640400000.0
2007-10-18 04:15:00,2.4021,2.4029,2.40185,2.40235,1478000000.0
2007-10-18 04:20:00,2.40235,2.4029,2.40225,2.40245,1226700000.0
2007-10-18 04:25:00,2.40245,2.40295,2.40235,2.4025,1295200000.0
2007-10-18 04:30:00,2.4025,2.4028,2.40195,2.4021,1207100000.0
2007-10-18 04:35:00,2.4021,2.4025,2.40185,2.4021,1301500000.0
2007-10-18 04:40:00,2.4021,2.4025,2.40185,2.40225,1007700000.0
2007-10-18 04:45:00,2.40225,2.4023,2.4019,2.4022,781900000.0
2007-10-18 04:50:00,2.4022,2.40235,2.40175,2.40205,1135900000.0
2007-10-18 04:55:00,2.40205,2.40225,2.4017,2.4017,1304400000.0
2007-10-18 05:00:00,2.4017,2.40205,2.4015,2.4018,1817500000.0
2007-10-18 05:05:00,2.40165,2.4018,2.4015,2.4016,1117200000.0
2007-10-18 05:10:00,2.4016,2.4018,2.4012,2.40125,1001300000.0
2007-10-18 05:15:00,2.40125,2.40165,2.40105,2.4013,947700000.0
2007-10-18 05:20:00,2.4013,2.40215,2.4012,2.4017,1137600000.0
2007-10-18 05:25:00,2.4017,2.4021,2.4015,2.4017,1498600000.0
2007-10-18 05:30:00,2.40175,2.403,2.4014,2.403,2000700000.0
2007-10-18 05:35:00,2.403,2.4035,2.403,2.40305,1163500000.0
2007-10-18 05:40:00,2.40305,2.4036,2.40265,2.403,1139400000.0
2007-10-18 05:45:00,2.403,2.403,2.40165,2.40175,1624600000.0
2007-10-18 05:50:00,2.40175,2.4024,2.40175,2.40195,1718000000.0
2007-10-18 05:55:00,2.40195,2.4021,2.4011,2.40135,1587400000.0
2007-10-18 06:00:00,2.40115,2.4013,2.40045,2.4011,2503900000.0
2007-10-18 06:05:00,2.4011,2.4014,2.4008,2.4012,1299000000.0
2007-10-18 06:10:00,2.4012,2.40135,2.401,2.40135,533700000.0
2007-10-18 06:15:00,2.4013,2.402,2.4013,2.402,1396500000.0
2007-10-18 06:20:00,2.402,2.40205,2.401,2.40145,1662500000.0
2007-10-18 06:25:00,2.40145,2.4015,2.4008,2.40105,883200000.0
2007-10-18 06:30:00,2.40105,2.4013,2.40085,2.4013,436900000.0
2007-10-18 06:35:00,2.4013,2.4013,2.4002,2.40085,1362300000.0
2007-10-18 06:40:00,2.40085,2.40105,2.40005,2.40025,2308100000.0
2007-10-18 06:45:00,2.40045,2.40075,2.40025,2.40055,2197400000.0
2007-10-18 06:50:00,2.40055,2.40075,2.4003,2.40045,1321800000.0
2007-10-18 06:55:00,2.40045,2.40105,2.40045,2.4008,1424900000.0
2007-10-18 07:00:00,2.4008,2.4008,2.4003,2.40055,764300000.0
2007-10-18 07:05:00,2.4005,2.40115,2.4005,2.40115,1096500000.0
2007-10-18 07:10:00,2.40115,2.40195,2.40085,2.40175,1742600000.0
2007-10-18 07:15:00,2.40175,2.40225,2.4013,2.40195,2113300000.0
2007-10-18 07:20:00,2.40195,2.40215,2.40185,2.4021,1437400000.0
2007-10-18 07:25:00,2.4021,2.40225,2.40185,2.402,992400000.0
2007-10-18 07:30:00,2.40195,2.40255,2.40185,2.40235,1742000000.0
2007-10-18 07:35:00,2.40235,2.40235,2.40155,2.4018,2740000000.0
2007-10-18 07:40:00,2.40185,2.402,2.40145,2.40165,3087200000.0
2007-10-18 07:45:00,2.40165,2.4026,2.401,2.4026,2420900002.0
2007-10-18 07:50:00,2.4026,2.4035,2.40205,2.4034,1708700000.0
2007-10-18 07:55:00,2.4034,2.4046,2.403,2.4043,1711400000.0
2007-10-18 08:00:00,2.4042,2.4052,2.4037,2.4048,2099100000.0
2007-10-18 08:05:00,2.40475,2.4059,2.4044,2.4052,1805100000.0
2007-10-18 08:10:00,2.4052,2.4058,2.40475,2.40505,2735300000.0
2007-10-18 08:15:00,2.4051,2.40545,2.4047,2.40475,3356200000.0
2007-10-18 08:20:00,2.40475,2.40575,2.40455,2.40475,3829700000.0
2007-10-18 08:25:00,2.40475,2.4057,2.40425,2.40535,2762000000.0
2007-10-18 08:30:00,2.4054,2.4056,2.40415,2.40445,2375700000.0
2007-10-18 08:35:00,2.40445,2.4049,2.4024,2.4024,2877100000.0
2007-10-18 08:40:00,2.4024,2.4027,2.40125,2.4022,2335400000.0
2007-10-18 08:45:00,2.4022,2.4032,2.40185,2.4021,2756100000.0
2007-10-18 08:50:00,2.4021,2.40245,2.39925,2.39985,3864000000.0
2007-10-18 08:55:00,2.39985,2.40035,2.3989,2.39965,2448700000.0
2007-10-18 09:00:00,2.39965,2.4002,2.39945,2.3998,3799200000.0
2007-10-18 09:05:00,2.3998,2.40085,2.3998,2.40055,3203600002.0
2007-10-18 09:10:00,2.4005,2.40135,2.3997,2.40135,3475200001.0
2007-10-18 09:15:00,2.40135,2.4017,2.40005,2.40055,3021800000.0
2007-10-18 09:20:00,2.40055,2.40095,2.39995,2.4006,3224400006.0
2007-10-18 09:25:00,2.4006,2.4007,2.39895,2.39935,2799200000.0
2007-10-18 09:30:00,2.39935,2.4,2.39885,2.39895,3546500000.0
2007-10-18 09:35:00,2.39895,2.3995,2.39745,2.39815,3816300001.0
2007-10-18 09:40:00,2.39815,2.39895,2.39745,2.39885,4073800004.0
2007-10-18 09:45:00,2.39895,2.3996,2.3988,2.39905,3482200004.0
2007-10-18 09:50:00,2.39905,2.39915,2.39685,2.39695,3797900008.0
2007-10-18 09:55:00,2.39715,2.39745,2.39605,2.39715,3096100002.0
2007-10-18 10:00:00,2.39715,2.39715,2.3942,2.39595,2948600001.0
2007-10-18 10:05:00,2.39595,2.3968,2.39555,2.39615,3212099994.0
2007-10-18 10:10:00,2.39615,2.39715,2.3958,2.3963,3184100000.0
2007-10-18 10:15:00,2.3963,2.39735,2.39615,2.3969,2184000008.0
2007-10-18 10:20:00,2.39685,2.39705,2.3957,2.3958,3078400000.0
2007-10-18 10:25:00,2.39575,2.3965,2.39565,2.39645,2972199999.0
2007-10-18 10:30:00,2.39645,2.40035,2.39645,2.39835,4537999999.0
2007-10-18 10:35:00,2.39835,2.39875,2.39625,2.39695,4557700000.0
2007-10-18 10:40:00,2.39695,2.39885,2.3965,2.3983,3255700000.0
2007-10-18 10:45:00,2.3983,2.401,2.3981,2.40065,3740799999.0
2007-10-18 10:50:00,2.40065,2.4007,2.39925,2.39925,3470300000.0
2007-10-18 10:55:00,2.39925,2.39975,2.39865,2.39895,3501599997.0
2007-10-18 11:00:00,2.39895,2.39935,2.39775,2.3985,2882900000.0
2007-10-18 11:05:00,2.3985,2.3985,2.39645,2.3966,4248600001.0
2007-10-18 11:10:00,2.3966,2.3966,2.3948,2.3959,2687200005.0
2007-10-18 11:15:00,2.3959,2.3975,2.3958,2.3972,2873099999.0
2007-10-18 11:20:00,2.3972,2.39785,2.39675,2.39755,2883900000.0
2007-10-18 11:25:00,2.39755,2.398,2.39695,2.39745,4124800001.0
2007-10-18 11:30:00,2.39745,2.3987,2.39725,2.3982,3944800000.0
2007-10-18 11:35:00,2.3982,2.3982,2.39735,2.39795,3667700000.0
2007-10-18 11:40:00,2.39795,2.39795,2.3972,2.39785,3855699998.0
2007-10-18 11:45:00,2.39785,2.39885,2.39785,2.3984,3249200001.0
2007-10-18 11:50:00,2.3984,2.39915,2.39815,2.39845,2520600000.0
2007-10-18 11:55:00,2.39845,2.3988,2.39715,2.3976,3516700008.0
2007-10-18 12:00:00,2.3976,2.398,2.3968,2.3968,2842600002.0
2007-10-18 12:05:00,2.3968,2.3976,2.39675,2.39705,1893200000.0
2007-10-18 12:10:00,2.39715,2.3972,2.39665,2.39695,3555800005.0
2007-10-18 12:15:00,2.39695,2.39745,2.39655,2.39705,3166100000.0
2007-10-18 12:20:00,2.39705,2.39715,2.39585,2.39635,3045499999.0
2007-10-18 12:25:00,2.39635,2.39675,2.39615,2.39625,2778300003.0
2007-10-18 12:30:00,2.3962,2.3966,2.39545,2.39555,2947700000.0
2007-10-18 12:35:00,2.39555,2.39595,2.3942,2.39445,3765599999.0
2007-10-18 12:40:00,2.39445,2.3957,2.3939,2.39545,4080099992.0
2007-10-18 12:45:00,2.39545,2.3957,2.39505,2.39535,2918400000.0
2007-10-18 12:50:00,2.39535,2.39585,2.3953,2.39555,2765300000.0
2007-10-18 12:55:00,2.39555,2.39585,2.39505,2.3952,2876200000.0
2007-10-18 13:00:00,2.39505,2.39575,2.39435,2.39545,4609300000.0
2007-10-18 13:05:00,2.39535,2.39615,2.39435,2.39475,3982800000.0
2007-10-18 13:10:00,2.39475,2.39595,2.39475,2.3957,4549700001.0
2007-10-18 13:15:00,2.3957,2.39615,2.395,2.3954,3366000000.0
2007-10-18 13:20:00,2.3954,2.3958,2.39475,2.395,2777000003.0
2007-10-18 13:25:00,2.395,2.39565,2.3948,2.39495,2942400003.0
2007-10-18 13:30:00,2.39495,2.39615,2.39445,2.39505,4211700000.0
2007-10-18 13:35:00,2.39505,2.3953,2.39315,2.39315,3699700003.0
2007-10-18 13:40:00,2.39335,2.39385,2.393,2.39375,3435300000.0
2007-10-18 13:45:00,2.39375,2.39445,2.39355,2.39415,1997900000.0
2007-10-18 13:50:00,2.39415,2.39445,2.39235,2.39235,3729500001.0
2007-10-18 13:55:00,2.39235,2.3935,2.39195,2.39325,2913400003.0
2007-10-18 14:00:00,2.39315,2.3932,2.39155,2.3921,2868299999.0
2007-10-18 14:05:00,2.3919,2.39225,2.39085,2.39095,4993600002.0
2007-10-18 14:10:00,2.39105,2.39305,2.38945,2.39275,4219200000.0
2007-10-18 14:15:00,2.39275,2.39295,2.39115,2.3913,5100499991.0
2007-10-18 14:20:00,2.3913,2.3921,2.3909,2.39175,3218099997.0
2007-10-18 14:25:00,2.39175,2.3919,2.39055,2.3915,3711700000.0
2007-10-18 14:30:00,2.3915,2.3915,2.38965,2.39035,4688100000.0
2007-10-18 14:35:00,2.39035,2.3923,2.3903,2.39135,4219399999.0
2007-10-18 14:40:00,2.39135,2.39195,2.39085,2.3914,3888200001.0
2007-10-18 14:45:00,2.3914,2.39175,2.39085,2.3913,3080900000.0
2007-10-18 14:50:00,2.3913,2.3925,2.39095,2.39205,4950699999.0
2007-10-18 14:55:00,2.392,2.3925,2.39095,2.39105,4751599998.0
2007-10-18 15:00:00,2.39095,2.39285,2.39095,2.39225,4703500000.0
2007-10-18 15:05:00,2.39225,2.3938,2.39225,2.39295,4483500005.0
2007-10-18 15:10:00,2.39295,2.3935,2.39235,2.39295,4122700001.0
2007-10-18 15:15:00,2.39295,2.394,2.39245,2.3938,3527100000.0
2007-10-18 15:20:00,2.3938,2.394,2.3927,2.3934,4046199996.0
2007-10-18 15:25:00,2.3934,2.3947,2.3934,2.39375,4684400000.0
2007-10-18 15:30:00,2.39385,2.3942,2.39275,2.3942,4713400000.0
2007-10-18 15:35:00,2.394,2.39435,2.39335,2.39345,3480800000.0
2007-10-18 15:40:00,2.39345,2.39425,2.39305,2.39405,4069599999.0
2007-10-18 15:45:00,2.39405,2.39425,2.39275,2.39285,5158799999.0
2007-10-18 15:50:00,2.39285,2.39315,2.39215,2.3925,4618499998.0
2007-10-18 15:55:00,2.3924,2.3934,2.39235,2.3928,3481600001.0
2007-10-18 16:00:00,2.3928,2.3933,2.3911,2.3911,3296600001.0
2007-10-18 16:05:00,2.3911,2.392,2.3906,2.39175,4048299996.0
2007-10-18 16:10:00,2.39175,2.39265,2.39155,2.39235,3326700000.0
2007-10-18 16:15:00,2.39235,2.39355,2.39225,2.39335,3887399991.0
2007-10-18 16:20:00,2.39335,2.39395,2.39225,2.39225,3046737499.0
2007-10-18 16:25:00,2.39225,2.3935,2.39145,2.39315,3946799996.0
2007-10-18 16:30:00,2.39325,2.3937,2.39295,2.39325,3775600002.0
2007-10-18 16:35:00,2.39325,2.3934,2.39215,2.39215,4034600000.0
2007-10-18 16:40:00,2.39215,2.39245,2.39155,2.39185,2219800000.0
2007-10-18 16:45:00,2.39185,2.39275,2.39185,2.39245,3562399995.0
2007-10-18 16:50:00,2.39245,2.39355,2.39205,2.39355,6909200005.0
2007-10-18 16:55:00,2.39355,2.395,2.39325,2.3948,5230599993.0
2007-10-18 17:00:00,2.3948,2.3957,2.39375,2.3948,4239300001.0
2007-10-18 17:05:00,2.3948,2.39535,2.39385,2.39395,4310251440.0
2007-10-18 17:10:00,2.39395,2.39405,2.39315,2.3937,4214800004.0
2007-10-18 17:15:00,2.3937,2.39395,2.3934,2.39385,3261200000.0
2007-10-18 17:20:00,2.39385,2.39405,2.39275,2.39295,3503099999.0
2007-10-18 17:25:00,2.39295,2.3939,2.39275,2.3938,3127699999.0
2007-10-18 17:30:00,2.3938,2.395,2.3937,2.3946,3034799993.0
2007-10-18 17:35:00,2.39445,2.3955,2.3943,2.39515,2894800000.0
2007-10-18 17:40:00,2.39515,2.3954,2.3938,2.3938,2726400000.0
2007-10-18 17:45:00,2.39385,2.3943,2.39295,2.39325,3323400006.0
2007-10-18 17:50:00,2.39335,2.39355,2.39265,2.39265,3720900000.0
2007-10-18 17:55:00,2.39265,2.39315,2.39235,2.39265,3915600000.0
2007-10-18 18:00:00,2.39265,2.3927,2.39105,2.39165,3444244668.0
2007-10-18 18:05:00,2.39165,2.3918,2.39105,2.39115,1313400000.0
2007-10-18 18:10:00,2.39115,2.39145,2.39025,2.39095,2452200000.0
2007-10-18 18:15:00,2.39095,2.39105,2.39025,2.39055,2132600000.0
2007-10-18 18:20:00,2.39055,2.39085,2.39025,2.3905,1660300000.0
2007-10-18 18:25:00,2.3905,2.39105,2.39035,2.3904,1664100000.0
2007-10-18 18:30:00,2.3904,2.3911,2.39035,2.3909,1553900000.0
2007-10-18 18:35:00,2.39085,2.39155,2.39065,2.3912,2807300001.0
2007-10-18 18:40:00,2.39125,2.39225,2.39115,2.392,1862300000.0
2007-10-18 18:45:00,2.392,2.3922,2.3914,2.3916,903200000.0
2007-10-18 18:50:00,2.39165,2.39225,2.39105,2.39115,1634100000.0
2007-10-18 18:55:00,2.39115,2.3923,2.39115,2.39175,1925000000.0
2007-10-18 19:00:00,2.39175,2.39215,2.3915,2.3919,1342500000.0
2007-10-18 19:05:00,2.39195,2.39215,2.3918,2.3918,1451200000.0
2007-10-18 19:10:00,2.3918,2.39225,2.39155,2.39195,1238800000.0
2007-10-18 19:15:00,2.39195,2.39225,2.39135,2.39225,2523200000.0
2007-10-18 19:20:00,2.39225,2.39245,2.39175,2.39195,1109600000.0
2007-10-18 19:25:00,2.39195,2.39205,2.39165,2.39175,1579600000.0
2007-10-18 19:30:00,2.39175,2.39255,2.39145,2.39225,1911099999.0
2007-10-18 19:35:00,2.39225,2.39265,2.39205,2.39235,1838900000.0
2007-10-18 19:40:00,2.39235,2.3928,2.39225,2.39225,1206000000.0
2007-10-18 19:45:00,2.39225,2.39265,2.39215,2.39245,1035600000.0
2007-10-18 19:50:00,2.39255,2.39365,2.39255,2.39345,1769300000.0
2007-10-18 19:55:00,2.39345,2.39485,2.39335,2.39455,2826900004.0
2007-10-18 20:00:00,2.39455,2.3955,2.39445,2.39515,2056299999.0
2007-10-18 20:05:00,2.39515,2.3958,2.39465,2.3953,3062800000.0
2007-10-18 20:10:00,2.3953,2.39565,2.39465,2.39465,2237299999.0
2007-10-18 20:15:00,2.39475,2.39515,2.39395,2.39395,1890700000.0
2007-10-18 20:20:00,2.39395,2.39415,2.3937,2.39385,3444800006.0
2007-10-18 20:25:00,2.39385,2.39405,2.39355,2.3939,1159600000.0
2007-10-18 20:30:00,2.3939,2.3939,2.39295,2.39325,1965499992.0
2007-10-18 20:35:00,2.39325,2.3933,2.39275,2.3933,1164100000.0
2007-10-18 20:40:00,2.3933,2.3936,2.39325,2.39355,1594000000.0
2007-10-18 20:45:00,2.3935,2.3936,2.39105,2.3919,3269299991.0
2007-10-18 20:50:00,2.39175,2.39235,2.39155,2.39215,1730300000.0
2007-10-18 20:55:00,2.39215,2.39215,2.39125,2.39125,2522500000.0
2007-10-18 21:00:00,2.39125,2.392,2.39065,2.39185,2318500002.0
2007-10-18 21:05:00,2.39185,2.39235,2.39155,2.392,1483799999.0
2007-10-18 21:10:00,2.392,2.39295,2.39115,2.39235,2402899994.0
2007-10-18 21:15:00,2.39235,2.39345,2.39235,2.39255,2889899998.0
2007-10-18 21:20:00,2.39255,2.3927,2.39225,2.3925,1650100000.0
2007-10-18 21:25:00,2.3925,2.3931,2.39225,2.3927,1234600000.0
2007-10-18 21:30:00,2.3927,2.3928,2.39125,2.39125,1405700002.0
2007-10-18 21:35:00,2.39125,2.39135,2.3908,2.39105,1797700000.0
2007-10-18 21:40:00,2.39105,2.3916,2.39055,2.39105,947900000.0
2007-10-18 21:45:00,2.39105,2.3911,2.39025,2.39085,1499100000.0
2007-10-18 21:50:00,2.3909,2.3917,2.3908,2.39155,1041200000.0
2007-10-18 21:55:00,2.39155,2.39205,2.39115,2.39155,1807300000.0
2007-10-18 22:00:00,2.39155,2.39225,2.39075,2.39075,2145199997.0
2007-10-18 22:05:00,2.39075,2.39085,2.38935,2.38985,2258999996.0
2007-10-18 22:10:00,2.38985,2.3907,2.38975,2.39065,1407200000.0
2007-10-18 22:15:00,2.39065,2.39135,2.3898,2.39015,1376300000.0
2007-10-18 22:20:00,2.39005,2.3906,2.3894,2.38965,1745100000.0
2007-10-18 22:25:00,2.38965,2.3908,2.38955,2.3908,1115100000.0
2007-10-18 22:30:00,2.3908,2.39095,2.3903,2.39075,1188900000.0
2007-10-18 22:35:00,2.39075,2.3911,2.39005,2.39015,1421400000.0
2007-10-18 22:40:00,2.39015,2.3908,2.39005,2.3906,1465800000.0
2007-10-18 22:45:00,2.3905,2.3917,2.3905,2.3913,1000700000.0
2007-10-18 22:50:00,2.3913,2.3913,2.3903,2.3912,1479300000.0
2007-10-18 22:55:00,2.3912,2.3917,2.3906,2.3906,1720999999.0
2007-10-18 23:00:00,2.3906,2.39105,2.3894,2.39088,1594700000.0
2007-10-18 23:05:00,2.3892,2.3915,2.3892,2.391,1149400000.0
2007-10-18 23:10:00,2.391,2.3919,2.3908,2.39155,1066700000.0
2007-10-18 23:15:00,2.3914,2.39205,2.39115,2.39135,678500000.0
2007-10-18 23:20:00,2.39135,2.39165,2.39085,2.3912,709000000.0
2007-10-18 23:25:00,2.3912,2.39285,2.39065,2.39205,936700000.0
2007-10-18 23:30:00,2.39205,2.39205,2.39115,2.39165,428900000.0
2007-10-18 23:35:00,2.39165,2.39205,2.39025,2.39075,914100000.0
2007-10-18 23:40:00,2.39075,2.39305,2.3905,2.3919,1035300000.0
2007-10-18 23:45:00,2.3919,2.3921,2.38975,2.38975,892800000.0
2007-10-18 23:50:00,2.38975,2.39125,2.3897,2.39065,1406300000.0
2007-10-18 23:55:00,2.39055,2.39075,2.3899,2.39035,656300000.0
2007-10-19 00:00:00,2.39025,2.39045,2.38935,2.3903,927900000.0
2007-10-19 00:05:00,2.3903,2.39035,2.3897,2.38995,547600000.0
2007-10-19 00:10:00,2.39005,2.39035,2.38985,2.38995,683500000.0
2007-10-19 00:15:00,2.38995,2.3907,2.38995,2.39,739500000.0
2007-10-19 00:20:00,2.39,2.3908,2.38995,2.39,910800000.0
2007-10-19 00:25:00,2.39,2.3906,2.38965,2.38975,1724000000.0
2007-10-19 00:30:00,2.38975,2.39145,2.38975,2.39045,1125600000.0
2007-10-19 00:35:00,2.3906,2.3906,2.39015,2.39035,786900000.0
2007-10-19 00:40:00,2.39035,2.39065,2.3901,2.3904,681500000.0
2007-10-19 00:45:00,2.3904,2.3904,2.38935,2.3895,798100000.0
2007-10-19 00:50:00,2.3895,2.3904,2.3895,2.3904,608200000.0
2007-10-19 00:55:00,2.3904,2.39085,2.38995,2.3901,865800000.0
2007-10-19 01:00:00,2.3901,2.39065,2.3901,2.39035,535300000.0
2007-10-19 01:05:00,2.39035,2.391,2.39035,2.39095,710600000.0
2007-10-19 01:10:00,2.39095,2.391,2.3905,2.3909,517900000.0
2007-10-19 01:15:00,2.3909,2.3909,2.39005,2.39045,371100000.0
2007-10-19 01:20:00,2.39045,2.39045,2.3899,2.38995,567900000.0
2007-10-19 01:25:00,2.38995,2.39075,2.38915,2.3906,1416500000.0
2007-10-19 01:30:00,2.3906,2.39065,2.39035,2.39065,656400000.0
2007-10-19 01:35:00,2.39065,2.3919,2.39065,2.39185,2221800000.0
2007-10-19 01:40:00,2.39185,2.3922,2.39135,2.39185,1981100000.0
2007-10-19 01:45:00,2.39185,2.39215,2.39155,2.39205,824500000.0
2007-10-19 01:50:00,2.39205,2.3923,2.3919,2.39215,612900000.0
2007-10-19 01:55:00,2.39215,2.3923,2.39195,2.3923,563900000.0
2007-10-19 02:00:00,2.3923,2.3925,2.39155,2.39175,1229300000.0
2007-10-19 02:05:00,2.39155,2.392,2.3909,2.3914,1452100000.0
2007-10-19 02:10:00,2.3914,2.392,2.39065,2.39075,1557900000.0
2007-10-19 02:15:00,2.39075,2.3915,2.39075,2.39095,1374700000.0
2007-10-19 02:20:00,2.39095,2.39125,2.3907,2.39085,1499400000.0
2007-10-19 02:25:00,2.39085,2.39115,2.39045,2.39085,1722700000.0
2007-10-19 02:30:00,2.39095,2.3912,2.39065,2.39085,1582600000.0
2007-10-19 02:35:00,2.39085,2.39125,2.3906,2.39105,830600000.0
2007-10-19 02:40:00,2.39105,2.39115,2.3906,2.39075,1215300000.0
2007-10-19 02:45:00,2.39075,2.3917,2.38895,2.38895,2885200000.0
2007-10-19 02:50:00,2.38895,2.3913,2.38895,2.3913,2773000000.0
2007-10-19 02:55:00,2.3913,2.39135,2.39035,2.3906,2794800000.0
2007-10-19 03:00:00,2.3906,2.391,2.38955,2.3905,1519900000.0
2007-10-19 03:05:00,2.3906,2.3927,2.3902,2.39265,1479200000.0
2007-10-19 03:10:00,2.3925,2.393,2.39075,2.39075,2715799999.0
2007-10-19 03:15:00,2.39075,2.3911,2.3898,2.3905,1538600000.0
2007-10-19 03:20:00,2.3905,2.3907,2.39005,2.3904,965700000.0
2007-10-19 03:25:00,2.3904,2.3905,2.38945,2.3902,1836100000.0
2007-10-19 03:30:00,2.3902,2.39125,2.38945,2.3912,1900600000.0
2007-10-19 03:35:00,2.3912,2.3912,2.3899,2.3912,2121100000.0
2007-10-19 03:40:00,2.3912,2.3916,2.39015,2.3906,1369500000.0
2007-10-19 03:45:00,2.3906,2.3915,2.39035,2.3906,1531000000.0
2007-10-19 03:50:00,2.3906,2.3906,2.38975,2.3901,1602100000.0
2007-10-19 03:55:00,2.3901,2.3906,2.39005,2.3906,1188600000.0
2007-10-19 04:00:00,2.3906,2.3915,2.3906,2.3913,858500000.0
2007-10-19 04:05:00,2.3915,2.3917,2.3908,2.391,752700000.0
2007-10-19 04:10:00,2.391,2.3913,2.39065,2.3913,692000000.0
2007-10-19 04:15:00,2.3913,2.39165,2.391,2.3911,943000000.0
2007-10-19 04:20:00,2.3911,2.3917,2.3909,2.39105,1202800000.0
2007-10-19 04:25:00,2.39105,2.3912,2.39045,2.39065,1439000000.0
2007-10-19 04:30:00,2.39065,2.3917,2.39015,2.39035,2422000000.0
2007-10-19 04:35:00,2.39035,2.3913,2.3902,2.3913,823300000.0
2007-10-19 04:40:00,2.3913,2.3918,2.39045,2.3913,1261200000.0
2007-10-19 04:45:00,2.3913,2.3916,2.3902,2.3913,1324000000.0
2007-10-19 04:50:00,2.3913,2.3924,2.39125,2.3916,1854900000.0
2007-10-19 04:55:00,2.3916,2.3916,2.38975,2.39025,2522700000.0
2007-10-19 05:00:00,2.3903,2.39055,2.3899,2.39025,1206700000.0
2007-10-19 05:05:00,2.39015,2.39025,2.3895,2.3896,2134000000.0
2007-10-19 05:10:00,2.3896,2.3904,2.38945,2.3898,2306900000.0
2007-10-19 05:15:00,2.38985,2.39075,2.3898,2.39025,2639700001.0
2007-10-19 05:20:00,2.39025,2.3909,2.39005,2.3906,1189900000.0
2007-10-19 05:25:00,2.39065,2.3916,2.3906,2.3913,1951000000.0
2007-10-19 05:30:00,2.3913,2.3927,2.3912,2.39235,1486500000.0
2007-10-19 05:35:00,2.39235,2.3933,2.3923,2.3932,1341000000.0
2007-10-19 05:40:00,2.3933,2.39355,2.3928,2.3931,1637900000.0
2007-10-19 05:45:00,2.3931,2.3933,2.3927,2.393,1409400000.0
2007-10-19 05:50:00,2.393,2.39505,2.3915,2.3915,2286100000.0
2007-10-19 05:55:00,2.3915,2.39235,2.3911,2.39205,1823600000.0
2007-10-19 06:00:00,2.3921,2.3925,2.39195,2.3925,1082600000.0
2007-10-19 06:05:00,2.3925,2.3925,2.39215,2.3924,510700000.0
2007-10-19 06:10:00,2.3924,2.3924,2.39015,2.3906,1393000000.0
2007-10-19 06:15:00,2.3907,2.3917,2.3905,2.39105,919800000.0
2007-10-19 06:20:00,2.39105,2.3914,2.39045,2.3907,1158300000.0
2007-10-19 06:25:00,2.3908,2.39105,2.39045,2.3909,812800000.0
2007-10-19 06:30:00,2.3909,2.3917,2.39065,2.39145,1269800000.0
2007-10-19 06:35:00,2.39145,2.3918,2.39125,2.3913,1075400000.0
2007-10-19 06:40:00,2.39145,2.3921,2.39125,2.3921,1002900000.0
2007-10-19 06:45:00,2.3921,2.3928,2.3919,2.39245,2093599999.0
2007-10-19 06:50:00,2.39245,2.3926,2.392,2.39205,803800000.0
2007-10-19 06:55:00,2.39205,2.39205,2.3911,2.39135,1070100000.0
2007-10-19 07:00:00,2.39135,2.39185,2.39105,2.3914,1227000000.0
2007-10-19 07:05:00,2.3914,2.392,2.39075,2.39105,2129400000.0
2007-10-19 07:10:00,2.39105,2.3915,2.391,2.39145,1335800000.0
2007-10-19 07:15:00,2.39145,2.39145,2.39065,2.3909,1601000000.0
2007-10-19 07:20:00,2.3909,2.3913,2.39045,2.391,1264600000.0
2007-10-19 07:25:00,2.391,2.39225,2.39085,2.39165,2369100000.0
2007-10-19 07:30:00,2.39165,2.39165,2.38935,2.38945,2279500001.0
2007-10-19 07:35:00,2.38945,2.39,2.3892,2.38925,1666700000.0
2007-10-19 07:40:00,2.38925,2.38965,2.3889,2.38915,1697400000.0
2007-10-19 07:45:00,2.38915,2.38955,2.38835,2.38955,1818700000.0
2007-10-19 07:50:00,2.38955,2.38965,2.38765,2.3889,3228300000.0
2007-10-19 07:55:00,2.3889,2.39025,2.3885,2.38985,2914100000.0
2007-10-19 08:00:00,2.38985,2.3918,2.3898,2.3908,2882400002.0
2007-10-19 08:05:00,2.3908,2.3918,2.3899,2.39025,3320800000.0
2007-10-19 08:10:00,2.39025,2.391,2.3897,2.39055,2375200000.0
2007-10-19 08:15:00,2.39065,2.39065,2.38955,2.3903,2906300000.0
2007-10-19 08:20:00,2.39015,2.39075,2.38855,2.38905,3847500000.0
2007-10-19 08:25:00,2.38905,2.38995,2.38905,2.38945,2849900000.0
2007-10-19 08:30:00,2.38945,2.3901,2.3889,2.3893,3110100001.0
2007-10-19 08:35:00,2.3893,2.3893,2.3873,2.3888,3154900000.0
2007-10-19 08:40:00,2.38875,2.38915,2.38775,2.38835,2619199999.0
2007-10-19 08:45:00,2.38835,2.38855,2.3872,2.38755,2206600000.0
2007-10-19 08:50:00,2.38755,2.38805,2.38605,2.3868,3115699998.0
2007-10-19 08:55:00,2.3868,2.38835,2.38675,2.3883,2898899998.0
2007-10-19 09:00:00,2.38835,2.38865,2.38655,2.38715,3865499998.0
2007-10-19 09:05:00,2.3871,2.3878,2.3847,2.3848,3161800000.0
2007-10-19 09:10:00,2.38465,2.3877,2.38465,2.38675,3767600000.0
2007-10-19 09:15:00,2.38675,2.3879,2.38605,2.38765,2594600003.0
2007-10-19 09:20:00,2.3877,2.38935,2.3876,2.38865,3756999997.0
2007-10-19 09:25:00,2.38865,2.3895,2.38855,2.3893,4527799999.0
2007-10-19 09:30:00,2.3893,2.3895,2.38905,2.38925,2582400000.0
2007-10-19 09:35:00,2.3893,2.38955,2.38865,2.3887,3280899993.0
2007-10-19 09:40:00,2.3887,2.38985,2.38855,2.38975,3530199998.0
2007-10-19 09:45:00,2.38975,2.3938,2.38965,2.39145,3171200000.0
2007-10-19 09:50:00,2.3914,2.3934,2.39115,2.39185,3643899998.0
2007-10-19 09:55:00,2.39185,2.39245,2.3917,2.39235,3777300001.0
2007-10-19 10:00:00,2.39235,2.39335,2.39235,2.39275,2823599999.0
2007-10-19 10:05:00,2.39275,2.39315,2.3921,2.3929,2334399999.0
2007-10-19 10:10:00,2.3929,2.3929,2.3918,2.39275,3192800009.0
2007-10-19 10:15:00,2.39275,2.39295,2.39235,2.3927,2338400000.0
2007-10-19 10:20:00,2.3927,2.3935,2.39265,2.39315,2961200000.0
2007-10-19 10:25:00,2.3933,2.3933,2.39175,2.39175,1981100000.0
2007-10-19 10:30:00,2.39175,2.39605,2.39175,2.39535,4145900000.0
2007-10-19 10:35:00,2.39535,2.39545,2.39415,2.39415,3675599999.0
2007-10-19 10:40:00,2.39415,2.3948,2.39385,2.3948,3574500000.0
2007-10-19 10:45:00,2.3948,2.3951,2.39365,2.3945,2638500000.0
2007-10-19 10:50:00,2.39445,2.3949,2.3936,2.39455,2875400001.0
2007-10-19 10:55:00,2.39455,2.3947,2.39385,2.3939,2607600000.0
2007-10-19 11:00:00,2.3939,2.3945,2.3933,2.3945,2539100000.0
2007-10-19 11:05:00,2.3945,2.3951,2.3939,2.3948,2241200000.0
2007-10-19 11:10:00,2.3948,2.39635,2.39475,2.39625,2119200000.0
2007-10-19 11:15:00,2.39625,2.39655,2.39535,2.396,2668700000.0
2007-10-19 11:20:00,2.396,2.3965,2.3954,2.39605,2517999998.0
2007-10-19 11:25:00,2.39605,2.3964,2.3952,2.39525,2354700001.0
2007-10-19 11:30:00,2.39525,2.39625,2.3952,2.39615,1832099999.0
2007-10-19 11:35:00,2.39625,2.39675,2.3957,2.39635,1863300000.0
2007-10-19 11:40:00,2.39635,2.39695,2.3963,2.3966,1427200000.0
2007-10-19 11:45:00,2.39655,2.39665,2.39615,2.39635,1279900000.0
2007-10-19 11:50:00,2.39635,2.39745,2.39615,2.39695,2294700001.0
2007-10-19 11:55:00,2.39695,2.3971,2.3962,2.39645,2275500000.0
2007-10-19 12:00:00,2.39645,2.39785,2.39645,2.39775,2473299999.0
2007-10-19 12:05:00,2.39765,2.3989,2.3973,2.3975,2702900000.0
2007-10-19 12:10:00,2.3975,2.3996,2.3975,2.3996,2190500000.0
2007-10-19 12:15:00,2.3996,2.39975,2.3982,2.39835,2412499999.0
2007-10-19 12:20:00,2.39835,2.3986,2.39785,2.39825,1695900000.0
2007-10-19 12:25:00,2.39825,2.3988,2.39785,2.3984,2466100000.0
2007-10-19 12:30:00,2.3984,2.39935,2.39805,2.39935,2434899999.0
2007-10-19 12:35:00,2.3993,2.4,2.39885,2.39915,2253700000.0
2007-10-19 12:40:00,2.39915,2.3999,2.39865,2.39935,2212199999.0
2007-10-19 12:45:00,2.39935,2.3996,2.39895,2.39945,2217099999.0
2007-10-19 12:50:00,2.39945,2.3997,2.3992,2.3994,1811500002.0
2007-10-19 12:55:00,2.3994,2.40015,2.3989,2.39955,2314100000.0
2007-10-19 13:00:00,2.39955,2.4001,2.39885,2.39885,2666799998.0
2007-10-19 13:05:00,2.39885,2.3998,2.39885,2.3993,2182300000.0
2007-10-19 13:10:00,2.3993,2.39995,2.39885,2.39995,1804100000.0
2007-10-19 13:15:00,2.39995,2.40055,2.39975,2.39995,2031800000.0
2007-10-19 13:20:00,2.39985,2.39985,2.3988,2.3988,2159000000.0
2007-10-19 13:25:00,2.3988,2.399,2.3984,2.39875,1575500000.0
2007-10-19 13:30:00,2.39875,2.399,2.3984,2.3985,1450600000.0
2007-10-19 13:35:00,2.3985,2.39865,2.39775,2.39825,2220899999.0
2007-10-19 13:40:00,2.39825,2.3988,2.3979,2.3988,2202999999.0
2007-10-19 13:45:00,2.3988,2.3989,2.3976,2.3981,1633700000.0
2007-10-19 13:50:00,2.3981,2.39825,2.39755,2.3982,1955900000.0
2007-10-19 13:55:00,2.3983,2.39835,2.3976,2.3977,1664999999.0
2007-10-19 14:00:00,2.3977,2.39805,2.39695,2.39695,1540200000.0
2007-10-19 14:05:00,2.39695,2.39725,2.3963,2.3972,1923200001.0
2007-10-19 14:10:00,2.3972,2.3972,2.39615,2.39645,2018200000.0
2007-10-19 14:15:00,2.3964,2.39715,2.3964,2.3969,2534500000.0
2007-10-19 14:20:00,2.3969,2.39735,2.39655,2.39675,1821199999.0
2007-10-19 14:25:00,2.39675,2.39735,2.3967,2.3971,2118100001.0
2007-10-19 14:30:00,2.3971,2.39775,2.39675,2.3973,2697499998.0
2007-10-19 14:35:00,2.3974,2.3997,2.3974,2.39865,3072300000.0
2007-10-19 14:40:00,2.39865,2.39895,2.39785,2.3983,3098200001.0
2007-10-19 14:45:00,2.3983,2.39915,2.3979,2.39895,2701300000.0
2007-10-19 14:50:00,2.39895,2.39945,2.39855,2.39885,2764700001.0
2007-10-19 14:55:00,2.39895,2.39985,2.3987,2.39955,2165200000.0
2007-10-19 15:00:00,2.39955,2.40005,2.39925,2.39955,2781999999.0
2007-10-19 15:05:00,2.39955,2.40015,2.39945,2.39975,2254200000.0
2007-10-19 15:10:00,2.39975,2.39995,2.39895,2.39935,2842399999.0
2007-10-19 15:15:00,2.39925,2.4003,2.39855,2.3998,2678500000.0
2007-10-19 15:20:00,2.3998,2.4004,2.3998,2.4004,1957400001.0
2007-10-19 15:25:00,2.4004,2.4004,2.39905,2.39925,1820400000.0
2007-10-19 15:30:00,2.39925,2.3995,2.3974,2.3976,2358300000.0
2007-10-19 15:35:00,2.3976,2.3983,2.39685,2.39715,2154900000.0
2007-10-19 15:40:00,2.39715,2.39785,2.396,2.39655,2558800000.0
2007-10-19 15:45:00,2.39655,2.39835,2.39655,2.3977,2698600000.0
2007-10-19 15:50:00,2.39765,2.3981,2.39675,2.39785,3071700002.0
2007-10-19 15:55:00,2.39785,2.39855,2.3971,2.39825,2249200000.0
2007-10-19 16:00:00,2.39825,2.3991,2.3979,2.39835,3250000002.0
2007-10-19 16:05:00,2.39845,2.40105,2.39845,2.40025,3268800000.0
2007-10-19 16:10:00,2.40025,2.4009,2.39895,2.40085,3332699995.0
2007-10-19 16:15:00,2.40085,2.4009,2.39935,2.40065,3394200002.0
2007-10-19 16:20:00,2.40055,2.4013,2.40005,2.4003,2811797645.0
2007-10-19 16:25:00,2.4005,2.4014,2.3996,2.3999,3222600000.0
2007-10-19 16:30:00,2.3999,2.4,2.39875,2.39905,3190099999.0
2007-10-19 16:35:00,2.39905,2.40025,2.39905,2.39985,2834800001.0
2007-10-19 16:40:00,2.39985,2.4019,2.39985,2.40075,4508700005.0
2007-10-19 16:45:00,2.4008,2.4015,2.39985,2.40005,4031299999.0
2007-10-19 16:50:00,2.40005,2.4004,2.39865,2.4,4598999997.0
2007-10-19 16:55:00,2.39995,2.40035,2.398,2.39825,4795100010.0
2007-10-19 17:00:00,2.39825,2.3999,2.39785,2.39915,2792800001.0
2007-10-19 17:05:00,2.39915,2.3995,2.3988,2.39915,2302300000.0
2007-10-19 17:10:00,2.39915,2.3998,2.39895,2.39955,2236800000.0
2007-10-19 17:15:00,2.39955,2.3998,2.39895,2.3991,2217700000.0
2007-10-19 17:20:00,2.3991,2.39925,2.39835,2.3989,2365400000.0
2007-10-19 17:25:00,2.3989,2.39955,2.39865,2.39915,2674600000.0
2007-10-19 17:30:00,2.39935,2.39945,2.39815,2.39885,2617900000.0
2007-10-19 17:35:00,2.39885,2.4008,2.39875,2.39915,4198299998.0
2007-10-19 17:40:00,2.39915,2.4003,2.399,2.39995,3010800011.0
2007-10-19 17:45:00,2.3998,2.40005,2.39925,2.39985,2369599999.0
2007-10-19 17:50:00,2.39985,2.40065,2.39985,2.40025,2624000000.0
2007-10-19 17:55:00,2.40025,2.40095,2.39965,2.40015,3763600000.0
2007-10-19 18:00:00,2.40015,2.40015,2.39865,2.3998,3034300001.0
2007-10-19 18:05:00,2.3998,2.40005,2.39935,2.3998,1965600000.0
2007-10-19 18:10:00,2.3998,2.39995,2.3991,2.39985,1514000000.0
2007-10-19 18:15:00,2.39985,2.40005,2.39875,2.39945,1860100000.0
2007-10-19 18:20:00,2.39945,2.4003,2.39815,2.3994,2435100000.0
2007-10-19 18:25:00,2.3994,2.40015,2.3991,2.39945,1504200000.0
2007-10-19 18:30:00,2.3994,2.4009,2.39935,2.4006,1140900000.0
2007-10-19 18:35:00,2.4006,2.4009,2.39975,2.3998,1671700000.0
2007-10-19 18:40:00,2.3998,2.40095,2.39975,2.4008,2380400000.0
2007-10-19 18:45:00,2.4008,2.40105,2.40005,2.40055,2266300000.0
2007-10-19 18:50:00,2.40055,2.402,2.40055,2.402,2317499998.0
2007-10-19 18:55:00,2.4018,2.4026,2.4018,2.40215,2402600000.0
2007-10-19 19:00:00,2.4022,2.4025,2.401,2.401,2268700000.0
2007-10-19 19:05:00,2.40105,2.402,2.40095,2.4017,3009799999.0
2007-10-19 19:10:00,2.4017,2.4017,2.40045,2.4006,2770600000.0
2007-10-19 19:15:00,2.4006,2.4006,2.3995,2.3999,2207200000.0
2007-10-19 19:20:00,2.3999,2.39995,2.39875,2.39895,2750800000.0
2007-10-19 19:25:00,2.39895,2.39955,2.39885,2.39915,2256600000.0
2007-10-19 19:30:00,2.39915,2.39975,2.39905,2.3994,2469600000.0
2007-10-19 19:35:00,2.39945,2.40015,2.39925,2.39955,1432800000.0
2007-10-19 19:40:00,2.39955,2.3998,2.3994,2.39975,1699200000.0
2007-10-19 19:45:00,2.39975,2.4,2.3993,2.39985,2437199998.0
2007-10-19 19:50:00,2.39985,2.4002,2.3993,2.39955,2346600000.0
2007-10-19 19:55:00,2.39955,2.39955,2.3985,2.39895,2398600000.0
2007-10-19 20:00:00,2.39895,2.399,2.39775,2.3979,1673600000.0
2007-10-19 20:05:00,2.39795,2.39835,2.39695,2.39695,1544700000.0
2007-10-19 20:10:00,2.39695,2.39745,2.39625,2.39625,1977300000.0
2007-10-19 20:15:00,2.39625,2.39735,2.39625,2.397,1568300000.0
2007-10-19 20:20:00,2.397,2.397,2.3955,2.39685,1874600000.0
2007-10-19 20:25:00,2.39685,2.3969,2.39575,2.39645,1914699999.0
2007-10-19 20:30:00,2.39645,2.39675,2.39595,2.39605,1465300000.0
2007-10-19 20:35:00,2.39615,2.3966,2.39515,2.39555,2350999996.0
2007-10-19 20:40:00,2.39555,2.39585,2.39515,2.39525,1947899999.0
2007-10-19 20:45:00,2.3953,2.39565,2.39515,2.39545,1317900000.0
2007-10-19 20:50:00,2.39535,2.39535,2.39375,2.39415,1978200000.0
2007-10-19 20:55:00,2.39415,2.39415,2.39325,2.39375,1638600000.0
2007-10-19 21:00:00,2.3936,2.39425,2.39315,2.39375,1605500000.0
2007-10-19 21:05:00,2.39375,2.39415,2.3933,2.39405,1295100000.0
2007-10-19 21:10:00,2.39405,2.3943,2.39395,2.3941,729600000.0
2007-10-19 21:15:00,2.39405,2.3942,2.39335,2.3941,1009100000.0
2007-10-19 21:20:00,2.3941,2.39445,2.39355,2.39375,1064900000.0
2007-10-19 21:25:00,2.3937,2.39425,2.39365,2.3942,1139400000.0
2007-10-19 21:30:00,2.39415,2.3948,2.39345,2.3946,1070300000.0
2007-10-19 21:35:00,2.3946,2.39545,2.3945,2.39525,974300000.0
2007-10-19 21:40:00,2.39525,2.3959,2.39515,2.39535,1191800000.0
2007-10-19 21:45:00,2.3954,2.3957,2.39485,2.39505,1058800000.0
2007-10-19 21:50:00,2.39505,2.39545,2.39465,2.39475,1289600000.0
2007-10-19 21:55:00,2.39475,2.39485,2.39405,2.3944,1691899998.0
2007-10-19 22:00:00,2.3944,2.39485,2.3928,2.39295,2189799998.0
2007-10-19 22:05:00,2.39295,2.3932,2.39245,2.39285,1426500000.0
2007-10-19 22:10:00,2.39285,2.39285,2.39235,2.39255,997000000.0
2007-10-19 22:15:00,2.39255,2.3932,2.39255,2.393,869500000.0
2007-10-19 22:20:00,2.393,2.39325,2.39255,2.393,1094700000.0
2007-10-19 22:25:00,2.393,2.39355,2.39255,2.39325,1159400000.0
2007-10-19 22:30:00,2.39325,2.39375,2.39305,2.39325,1743900000.0
2007-10-19 22:35:00,2.39325,2.39405,2.39285,2.39365,1071400000.0
2007-10-19 22:40:00,2.39365,2.39385,2.39255,2.39285,910300000.0
2007-10-19 22:45:00,2.39285,2.39295,2.39165,2.39205,1122100000.0
2007-10-19 22:50:00,2.39195,2.3923,2.3915,2.3919,789600000.0
2007-10-19 22:55:00,2.3919,2.39255,2.39125,2.39165,857700000.0
2007-10-21 23:00:00,2.3884,2.3892,2.38795,2.3892,725200000.0
2007-10-21 23:05:00,2.3892,2.3898,2.3883,2.3889,894200000.0
2007-10-21 23:10:00,2.3889,2.3891,2.388,2.388,733600000.0
2007-10-21 23:15:00,2.38775,2.3881,2.3873,2.3878,723800000.0
2007-10-21 23:20:00,2.3878,2.3878,2.38585,2.38615,985800000.0
2007-10-21 23:25:00,2.38605,2.3867,2.38575,2.3866,753600000.0
2007-10-21 23:30:00,2.3868,2.3874,2.3861,2.3868,1122100000.0
2007-10-21 23:35:00,2.387,2.3872,2.386,2.3871,954800000.0
2007-10-21 23:40:00,2.3871,2.3875,2.3862,2.3875,1148400000.0
2007-10-21 23:45:00,2.3875,2.3875,2.3862,2.3862,945600000.0
2007-10-21 23:50:00,2.3862,2.3865,2.385,2.3853,1427300000.0
2007-10-21 23:55:00,2.3853,2.3853,2.3826,2.3826,1856200000.0
2007-10-22 00:00:00,2.3826,2.3839,2.3823,2.3824,1815300000.0
2007-10-22 00:05:00,2.3824,2.3832,2.3809,2.3815,2389100000.0
2007-10-22 00:10:00,2.3815,2.3831,2.3796,2.38,2003100000.0
2007-10-22 00:15:00,2.38,2.3809,2.3798,2.3805,955500000.0
2007-10-22 00:20:00,2.3806,2.3828,2.3806,2.3822,1689200000.0
2007-10-22 00:25:00,2.3822,2.3845,2.3819,2.3838,2206599999.0
2007-10-22 00:30:00,2.3838,2.3843,2.3824,2.3826,1685000000.0
2007-10-22 00:35:00,2.3829,2.3832,2.3821,2.3822,1848100000.0
2007-10-22 00:40:00,2.3822,2.3826,2.3798,2.3806,1868599999.0
2007-10-22 00:45:00,2.3806,2.3814,2.3803,2.3814,1118300000.0
2007-10-22 00:50:00,2.3814,2.3822,2.3807,2.3819,1742100000.0
2007-10-22 00:55:00,2.3819,2.3832,2.3819,2.3829,1057500000.0
2007-10-22 01:00:00,2.3829,2.383,2.3822,2.3823,1204700000.0
2007-10-22 01:05:00,2.3823,2.3825,2.3816,2.3822,690400000.0
2007-10-22 01:10:00,2.3822,2.3827,2.3815,2.382,1303800000.0
2007-10-22 01:15:00,2.382,2.3826,2.3816,2.3823,2060300000.0
2007-10-22 01:20:00,2.3823,2.38295,2.3818,2.3826,1290900000.0
2007-10-22 01:25:00,2.3826,2.38455,2.3824,2.3845,2588400003.0
2007-10-22 01:30:00,2.3845,2.38475,2.3833,2.3833,2543300000.0
2007-10-22 01:35:00,2.3833,2.3841,2.3822,2.3824,2819700000.0
2007-10-22 01:40:00,2.3824,2.3824,2.3796,2.3797,2400900000.0
2007-10-22 01:45:00,2.3797,2.38055,2.3793,2.3793,2116600000.0
2007-10-22 01:50:00,2.3794,2.3806,2.3789,2.3805,2175000000.0
2007-10-22 01:55:00,2.3806,2.3813,2.3802,2.38055,1453900000.0
2007-10-22 02:00:00,2.3804,2.381,2.3803,2.381,1317900001.0
2007-10-22 02:05:00,2.381,2.3828,2.3809,2.3828,1680800000.0
2007-10-22 02:10:00,2.3828,2.3834,2.38225,2.3826,1826400000.0
2007-10-22 02:15:00,2.3826,2.3826,2.3817,2.3818,2041000000.0
2007-10-22 02:20:00,2.3818,2.3822,2.3812,2.3817,1575600000.0
2007-10-22 02:25:00,2.3816,2.3826,2.3811,2.3814,2176300000.0
2007-10-22 02:30:00,2.3815,2.3826,2.3814,2.382,1514999999.0
2007-10-22 02:35:00,2.382,2.3824,2.3812,2.3819,1650800000.0
2007-10-22 02:40:00,2.3817,2.3822,2.3815,2.3821,1016900000.0
2007-10-22 02:45:00,2.3821,2.3821,2.3819,2.382,846200000.0
2007-10-22 02:50:00,2.382,2.3829,2.382,2.3823,1215100000.0
2007-10-22 02:55:00,2.3823,2.3824,2.3818,2.382,2124499999.0
2007-10-22 03:00:00,2.382,2.382,2.3811,2.382,967200000.0
2007-10-22 03:05:00,2.382,2.382,2.3813,2.3819,750800000.0
2007-10-22 03:10:00,2.3819,2.3828,2.3818,2.3828,1863500000.0
2007-10-22 03:15:00,2.3828,2.3829,2.3824,2.3827,789400000.0
2007-10-22 03:20:00,2.3827,2.3834,2.3824,2.3828,1184200000.0
2007-10-22 03:25:00,2.3825,2.3831,2.3822,2.38275,1965200000.0
2007-10-22 03:30:00,2.38275,2.3833,2.3817,2.3822,2261200000.0
2007-10-22 03:35:00,2.3822,2.3837,2.3821,2.383,2515100000.0
2007-10-22 03:40:00,2.3831,2.3835,2.3829,2.3835,1138400000.0
2007-10-22 03:45:00,2.3836,2.3845,2.3825,2.3839,3084100001.0
2007-10-22 03:50:00,2.3839,2.3841,2.3825,2.3833,2104300001.0
2007-10-22 03:55:00,2.3833,2.3839,2.3831,2.3837,1391000000.0
2007-10-22 04:00:00,2.3837,2.3849,2.3833,2.3836,2637700000.0
2007-10-22 04:05:00,2.3836,2.3842,2.3833,2.38365,1859200000.0
2007-10-22 04:10:00,2.38365,2.3857,2.3835,2.3855,2964900002.0
2007-10-22 04:15:00,2.3855,2.3858,2.385,2.3851,3443099999.0
2007-10-22 04:20:00,2.3851,2.3852,2.3843,2.3845,2580999999.0
2007-10-22 04:25:00,2.3845,2.385,2.3841,2.3844,2955999995.0
2007-10-22 04:30:00,2.3844,2.3855,2.3843,2.385,2532100005.0
2007-10-22 04:35:00,2.385,2.3874,2.385,2.3863,2098800004.0
2007-10-22 04:40:00,2.3863,2.388,2.3857,2.3876,3459700001.0
2007-10-22 04:45:00,2.38775,2.3887,2.3875,2.38755,2224099998.0
2007-10-22 04:50:00,2.38755,2.389,2.3875,2.3889,3835700012.0
2007-10-22 04:55:00,2.389,2.389,2.3877,2.3879,2707600005.0
2007-10-22 05:00:00,2.3879,2.3884,2.38705,2.38725,1697199998.0
2007-10-22 05:05:00,2.3873,2.3875,2.3868,2.3871,2218599997.0
2007-10-22 05:10:00,2.3871,2.38725,2.38575,2.3865,2191200000.0
2007-10-22 05:15:00,2.3865,2.3865,2.3858,2.3859,1859200001.0
2007-10-22 05:20:00,2.3859,2.386,2.385,2.3852,1396300000.0
2007-10-22 05:25:00,2.3852,2.3856,2.38475,2.3848,1362100000.0
2007-10-22 05:30:00,2.3848,2.3854,2.3846,2.3848,2141600000.0
2007-10-22 05:35:00,2.3848,2.387,2.3846,2.3864,2122500000.0
2007-10-22 05:40:00,2.38665,2.3871,2.3848,2.38645,2362899999.0
2007-10-22 05:45:00,2.3865,2.3873,2.3864,2.3869,1234299997.0
2007-10-22 05:50:00,2.3869,2.387,2.3863,2.3865,993800000.0
2007-10-22 05:55:00,2.3865,2.3871,2.3864,2.3869,2246800002.0
2007-10-22 06:00:00,2.38695,2.3873,2.3859,2.3866,1957500001.0
2007-10-22 06:05:00,2.3866,2.387,2.3864,2.38655,1226400000.0
2007-10-22 06:10:00,2.3865,2.387,2.3862,2.3864,1154300000.0
2007-10-22 06:15:00,2.3863,2.387,2.3863,2.387,644400000.0
2007-10-22 06:20:00,2.387,2.3871,2.3865,2.3867,862500000.0
2007-10-22 06:25:00,2.3867,2.38675,2.3863,2.3866,386900000.0
2007-10-22 06:30:00,2.3866,2.38675,2.386,2.3865,1429500001.0
2007-10-22 06:35:00,2.3865,2.3866,2.3859,2.386,1972400000.0
2007-10-22 06:40:00,2.386,2.3865,2.38565,2.3858,2625700000.0
2007-10-22 06:45:00,2.3858,2.3862,2.3858,2.3859,1684300000.0
2007-10-22 06:50:00,2.3859,2.3864,2.3857,2.386,1432200000.0
2007-10-22 06:55:00,2.386,2.3864,2.3855,2.3855,1600100000.0
2007-10-22 07:00:00,2.3857,2.3859,2.3854,2.3858,1882400000.0
2007-10-22 07:05:00,2.3858,2.3861,2.3853,2.3856,1551200000.0
2007-10-22 07:10:00,2.3856,2.38605,2.3854,2.38605,811800000.0
2007-10-22 07:15:00,2.38605,2.3861,2.385,2.3856,2572799999.0
2007-10-22 07:20:00,2.3856,2.386,2.3852,2.3857,1689000000.0
2007-10-22 07:25:00,2.3857,2.3864,2.3852,2.3859,3010700000.0
2007-10-22 07:30:00,2.3859,2.38655,2.3854,2.3859,2736100001.0
2007-10-22 07:35:00,2.3858,2.3878,2.3857,2.3871,3510399999.0
2007-10-22 07:40:00,2.3871,2.3874,2.3853,2.3857,3570300002.0
2007-10-22 07:45:00,2.3857,2.3859,2.38495,2.3853,2596800001.0
2007-10-22 07:50:00,2.3852,2.3876,2.3847,2.3873,3489900002.0
2007-10-22 07:55:00,2.3873,2.3875,2.3867,2.3868,3207100007.0
2007-10-22 08:00:00,2.387,2.3874,2.3856,2.3867,4902400000.0
2007-10-22 08:05:00,2.3867,2.3873,2.3865,2.38665,1497599999.0
2007-10-22 08:10:00,2.3866,2.3872,2.3862,2.3872,642499997.0
2007-10-22 08:15:00,2.3872,2.3891,2.3865,2.3871,372400000.0
2007-10-22 08:20:00,2.3871,2.3889,2.3855,2.3882,605600000.0
2007-10-22 08:25:00,2.3882,2.389,2.3882,2.3887,650299997.0
2007-10-22 08:30:00,2.3887,2.3888,2.3871,2.3879,721200000.0
2007-10-22 08:35:00,2.3879,2.38815,2.3873,2.3877,664100000.0
2007-10-22 08:40:00,2.3874,2.3877,2.38565,2.3858,1585000000.0
2007-10-22 08:45:00,2.3859,2.3867,2.3838,2.3841,7609399954.0
2007-10-22 08:50:00,2.3841,2.38605,2.38375,2.38405,2962400000.0
2007-10-22 08:55:00,2.384,2.38655,2.38375,2.3865,2052800000.0
2007-10-22 09:00:00,2.3865,2.3871,2.385,2.38505,1600400000.0
2007-10-22 09:05:00,2.38505,2.3856,2.38415,2.38445,2008900000.0
2007-10-22 09:10:00,2.38445,2.385,2.38315,2.3842,1856800000.0
2007-10-22 09:15:00,2.3842,2.38425,2.3819,2.3826,2078400000.0
2007-10-22 09:20:00,2.3826,2.3843,2.3823,2.3841,2435400000.0
2007-10-22 09:25:00,2.3843,2.3844,2.3825,2.38425,2346300000.0
2007-10-22 09:30:00,2.3843,2.3854,2.3837,2.3837,2071100000.0
2007-10-22 09:35:00,2.3837,2.3841,2.3825,2.38295,1523500000.0
2007-10-22 09:40:00,2.38295,2.3842,2.38245,2.384,1648600000.0
2007-10-22 09:45:00,2.384,2.38465,2.3833,2.3844,2094600000.0
2007-10-22 09:50:00,2.3844,2.3848,2.38415,2.3846,1662100000.0
2007-10-22 09:55:00,2.3846,2.3849,2.384,2.3849,1360800000.0
2007-10-22 10:00:00,2.3849,2.3858,2.3847,2.3856,1508600000.0
2007-10-22 10:05:00,2.3856,2.3866,2.3856,2.3865,1992500000.0
2007-10-22 10:10:00,2.3865,2.38965,2.3858,2.38965,1586900000.0
2007-10-22 10:15:00,2.38965,2.38965,2.3878,2.38785,1836400000.0
2007-10-22 10:20:00,2.38785,2.388,2.3867,2.38775,1931300000.0
2007-10-22 10:25:00,2.38775,2.3879,2.3861,2.3864,4213100003.0
2007-10-22 10:30:00,2.3864,2.3866,2.38535,2.3854,4249299999.0
2007-10-22 10:35:00,2.3854,2.3868,2.38515,2.38665,3301100000.0
2007-10-22 10:40:00,2.38665,2.3883,2.3866,2.38685,3737700001.0
2007-10-22 10:45:00,2.38685,2.3876,2.3866,2.387,2762700000.0
2007-10-22 10:50:00,2.387,2.38735,2.3864,2.38725,2743200002.0
2007-10-22 10:55:00,2.38725,2.3873,2.3837,2.3842,3148199999.0
2007-10-22 11:00:00,2.3842,2.38485,2.3837,2.38455,3574900001.0
2007-10-22 11:05:00,2.3845,2.38475,2.384,2.3845,3605199999.0
2007-10-22 11:10:00,2.38445,2.38445,2.3839,2.38435,2530499999.0
2007-10-22 11:15:00,2.38435,2.38475,2.3839,2.38445,3036800000.0
2007-10-22 11:20:00,2.38445,2.3845,2.3828,2.38305,3075699997.0
2007-10-22 11:25:00,2.38305,2.3835,2.38295,2.38325,2622300003.0
2007-10-22 11:30:00,2.38325,2.3834,2.3812,2.3814,3596200000.0
2007-10-22 11:35:00,2.38135,2.3816,2.37985,2.38065,3462000004.0
2007-10-22 11:40:00,2.38065,2.3815,2.38045,2.381,2717400000.0
2007-10-22 11:45:00,2.381,2.3823,2.38075,2.3823,3067100000.0
2007-10-22 11:50:00,2.38215,2.3826,2.38175,2.38175,2653199999.0
2007-10-22 11:55:00,2.38165,2.3827,2.3813,2.3823,2766400000.0
2007-10-22 12:00:00,2.3823,2.3839,2.38165,2.3837,3098399999.0
2007-10-22 12:05:00,2.3836,2.38445,2.38245,2.383,4239799999.0
2007-10-22 12:10:00,2.383,2.3832,2.38255,2.383,2323000000.0
2007-10-22 12:15:00,2.383,2.3835,2.38245,2.3829,2771300000.0
2007-10-22 12:20:00,2.3829,2.38355,2.38275,2.38345,2273600004.0
2007-10-22 12:25:00,2.38345,2.38415,2.38315,2.3834,3100400000.0
2007-10-22 12:30:00,2.38345,2.3839,2.3813,2.3839,3325899995.0
2007-10-22 12:35:00,2.3839,2.38625,2.3838,2.38435,4638400000.0
2007-10-22 12:40:00,2.38435,2.38445,2.38255,2.38305,5504099999.0
2007-10-22 12:45:00,2.38305,2.3842,2.38275,2.3835,2757700000.0
2007-10-22 12:50:00,2.3835,2.38465,2.38265,2.3843,2700599995.0
2007-10-22 12:55:00,2.38425,2.3861,2.384,2.3854,4049600000.0
2007-10-22 13:00:00,2.3854,2.386,2.38385,2.38435,3419499998.0
2007-10-22 13:05:00,2.38435,2.3858,2.38425,2.3856,3922500001.0
2007-10-22 13:10:00,2.38565,2.3857,2.3846,2.38475,2771799999.0
2007-10-22 13:15:00,2.38475,2.3864,2.38385,2.3852,2936400000.0
2007-10-22 13:20:00,2.3852,2.3861,2.38485,2.3861,2708999998.0
2007-10-22 13:25:00,2.3861,2.3903,2.38555,2.38945,2798500000.0
2007-10-22 13:30:00,2.38935,2.38935,2.38735,2.38745,4141600000.0
2007-10-22 13:35:00,2.38735,2.38755,2.38525,2.3856,4590900006.0
2007-10-22 13:40:00,2.3856,2.3901,2.38535,2.38845,3738299999.0
2007-10-22 13:45:00,2.38835,2.38935,2.3869,2.38775,3202600000.0
2007-10-22 13:50:00,2.38775,2.38845,2.3867,2.3879,4967900003.0
2007-10-22 13:55:00,2.3881,2.3881,2.38715,2.38785,3362199997.0
2007-10-22 14:00:00,2.38785,2.38785,2.3857,2.38595,3247299998.0
2007-10-22 14:05:00,2.38595,2.3879,2.38585,2.38755,3508899997.0
2007-10-22 14:10:00,2.38755,2.3876,2.38645,2.3872,3903400005.0
2007-10-22 14:15:00,2.3872,2.38855,2.38705,2.3876,3886099996.0
2007-10-22 14:20:00,2.3876,2.39015,2.38735,2.39005,4357499998.0
2007-10-22 14:25:00,2.38995,2.39045,2.38825,2.3886,4331100000.0
2007-10-22 14:30:00,2.3886,2.38875,2.38725,2.38755,4821699992.0
2007-10-22 14:35:00,2.38755,2.38945,2.3871,2.38885,3252099998.0
2007-10-22 14:40:00,2.38885,2.38985,2.3886,2.38985,4062700000.0
2007-10-22 14:45:00,2.38985,2.39125,2.3885,2.3892,4981299999.0
2007-10-22 14:50:00,2.38925,2.3896,2.38775,2.388,3600400001.0
2007-10-22 14:55:00,2.388,2.3888,2.3876,2.3883,3132600000.0
2007-10-22 15:00:00,2.3883,2.3883,2.38585,2.3861,4002500002.0
2007-10-22 15:05:00,2.3861,2.3874,2.38575,2.387,3510000000.0
2007-10-22 15:10:00,2.387,2.3885,2.38685,2.3882,3278199993.0
2007-10-22 15:15:00,2.3883,2.3884,2.38745,2.38755,3050400001.0
2007-10-22 15:20:00,2.38755,2.3879,2.3865,2.38665,3426700002.0
2007-10-22 15:25:00,2.38655,2.38705,2.38595,2.38685,4049500002.0
2007-10-22 15:30:00,2.38685,2.38685,2.38515,2.38615,4968800009.0
2007-10-22 15:35:00,2.38615,2.38745,2.3858,2.38735,4319799990.0
2007-10-22 15:40:00,2.38735,2.38755,2.38625,2.38675,3017700001.0
2007-10-22 15:45:00,2.38675,2.3879,2.38655,2.38705,3981300004.0
2007-10-22 15:50:00,2.38705,2.38855,2.38695,2.3881,3976500002.0
2007-10-22 15:55:00,2.3881,2.38875,2.3876,2.38775,3673299996.0
2007-10-22 16:00:00,2.38775,2.38805,2.38725,2.38745,4149300011.0
2007-10-22 16:05:00,2.38745,2.38815,2.38715,2.38815,6357600010.0
2007-10-22 16:10:00,2.38815,2.38915,2.38775,2.38895,6448295213.0
2007-10-22 16:15:00,2.38895,2.38925,2.3879,2.38865,5615799997.0
2007-10-22 16:20:00,2.38865,2.3887,2.3879,2.38805,2920399995.0
2007-10-22 16:25:00,2.38805,2.39085,2.38785,2.3907,3919900002.0
2007-10-22 16:30:00,2.3907,2.3907,2.38925,2.38935,4909700000.0
2007-10-22 16:35:00,2.38935,2.39025,2.38905,2.38915,5439800003.0
2007-10-22 16:40:00,2.389,2.38965,2.38875,2.3889,4767000015.0
2007-10-22 16:45:00,2.38885,2.38895,2.3859,2.38625,5345900021.0
2007-10-22 16:50:00,2.3862,2.38705,2.38565,2.38675,4644900010.0
2007-10-22 16:55:00,2.38675,2.38725,2.38585,2.38585,3132599999.0
2007-10-22 17:00:00,2.38585,2.38775,2.38585,2.387,5321799999.0
2007-10-22 17:05:00,2.38705,2.3877,2.38505,2.3856,4741100002.0
2007-10-22 17:10:00,2.3857,2.386,2.38435,2.3849,5392700003.0
2007-10-22 17:15:00,2.3849,2.38645,2.3848,2.38645,3991100000.0
2007-10-22 17:20:00,2.38645,2.38685,2.38525,2.38535,4649200001.0
2007-10-22 17:25:00,2.38525,2.38685,2.38525,2.38655,3976399999.0
2007-10-22 17:30:00,2.38655,2.3868,2.38525,2.38545,4080000000.0
2007-10-22 17:35:00,2.38545,2.3858,2.38495,2.3858,4595600003.0
2007-10-22 17:40:00,2.38585,2.38645,2.38515,2.3859,4227099999.0
2007-10-22 17:45:00,2.3859,2.3877,2.38515,2.38705,4007199999.0
2007-10-22 17:50:00,2.387,2.38765,2.38615,2.38735,3846799998.0
2007-10-22 17:55:00,2.38735,2.3881,2.38725,2.3881,2280200000.0
2007-10-22 18:00:00,2.38795,2.3883,2.38615,2.38715,3370600000.0
2007-10-22 18:05:00,2.38715,2.3876,2.38705,2.38745,2250600001.0
2007-10-22 18:10:00,2.38745,2.38795,2.38695,2.38775,2260800001.0
2007-10-22 18:15:00,2.38775,2.38795,2.3869,2.38735,2462400000.0
2007-10-22 18:20:00,2.38735,2.38815,2.38725,2.3879,2664700003.0
2007-10-22 18:25:00,2.3879,2.3888,2.38755,2.38775,1920900001.0
2007-10-22 18:30:00,2.38775,2.3885,2.38735,2.3879,1809300000.0
2007-10-22 18:35:00,2.3879,2.38805,2.38715,2.38735,2345400000.0
2007-10-22 18:40:00,2.38735,2.3877,2.38715,2.38715,1595600000.0
2007-10-22 18:45:00,2.38715,2.388,2.38685,2.38795,2172800001.0
2007-10-22 18:50:00,2.388,2.38865,2.3875,2.38865,1985200003.0
2007-10-22 18:55:00,2.38855,2.38925,2.38845,2.38905,4457999987.0
2007-10-22 19:00:00,2.3892,2.39005,2.38895,2.38935,3417100008.0
2007-10-22 19:05:00,2.38935,2.3896,2.38875,2.38915,3224100000.0
2007-10-22 19:10:00,2.38915,2.3904,2.38875,2.3901,2909199999.0
2007-10-22 19:15:00,2.3901,2.39015,2.38925,2.38975,2134100000.0
2007-10-22 19:20:00,2.38975,2.38985,2.38875,2.38885,2233299999.0
2007-10-22 19:25:00,2.38885,2.39025,2.38885,2.39015,2933599999.0
2007-10-22 19:30:00,2.39015,2.3907,2.38975,2.39035,3695899997.0
2007-10-22 19:35:00,2.39035,2.3909,2.38995,2.39015,3664400002.0
2007-10-22 19:40:00,2.39015,2.3903,2.3898,2.39015,1668400000.0
2007-10-22 19:45:00,2.39015,2.3904,2.39,2.3904,1570400000.0
2007-10-22 19:50:00,2.3904,2.39065,2.3902,2.39035,1691100000.0
2007-10-22 19:55:00,2.39035,2.39035,2.3898,2.39,1658000000.0
2007-10-22 20:00:00,2.39,2.3901,2.3896,2.39005,2312600000.0
2007-10-22 20:05:00,2.39005,2.3913,2.39,2.3913,1862500000.0
2007-10-22 20:10:00,2.3913,2.3914,2.39055,2.3906,1291200000.0
2007-10-22 20:15:00,2.3906,2.39155,2.3906,2.3909,1826700002.0
2007-10-22 20:20:00,2.3909,2.39115,2.39065,2.39095,1082100000.0
2007-10-22 20:25:00,2.39095,2.3913,2.39065,2.3909,1278300000.0
2007-10-22 20:30:00,2.39085,2.3911,2.39065,2.3907,1190700000.0
2007-10-22 20:35:00,2.3907,2.39085,2.38995,2.39,1465900000.0
2007-10-22 20:40:00,2.39,2.391,2.38995,2.39055,1727300003.0
2007-10-22 20:45:00,2.39055,2.3908,2.39035,2.3905,864400000.0
2007-10-22 20:50:00,2.3905,2.39075,2.38985,2.3901,1722299999.0
2007-10-22 20:55:00,2.3901,2.3901,2.38815,2.38815,2227300002.0
2007-10-22 21:00:00,2.38805,2.38825,2.38735,2.38765,1357290250.0
2007-10-22 21:05:00,2.38765,2.3882,2.38735,2.3882,744900000.0
2007-10-22 21:10:00,2.3882,2.38865,2.38785,2.3884,1694600000.0
2007-10-22 21:15:00,2.3884,2.38905,2.3884,2.3889,1134800001.0
2007-10-22 21:20:00,2.3889,2.38935,2.38815,2.3892,1043800000.0
2007-10-22 21:25:00,2.3892,2.3896,2.38905,2.3896,591500000.0
2007-10-22 21:30:00,2.3896,2.38965,2.3893,2.38965,518400000.0
2007-10-22 21:35:00,2.38965,2.39055,2.38945,2.3905,1072700000.0
2007-10-22 21:40:00,2.3905,2.39105,2.39025,2.39045,950200000.0
2007-10-22 21:45:00,2.39045,2.39115,2.39035,2.3908,1015700000.0
2007-10-22 21:50:00,2.3908,2.39095,2.39025,2.3903,979200000.0
2007-10-22 21:55:00,2.3903,2.3908,2.3902,2.39075,833100000.0
2007-10-22 22:00:00,2.39075,2.39105,2.3903,2.39105,899200000.0
2007-10-22 22:05:00,2.391,2.391,2.3905,2.39075,831800000.0
2007-10-22 22:10:00,2.39075,2.39125,2.38985,2.39125,1510899999.0
2007-10-22 22:15:00,2.39125,2.3929,2.39085,2.3926,1502100000.0
2007-10-22 22:20:00,2.3926,2.39285,2.3922,2.39225,931200000.0
2007-10-22 22:25:00,2.39225,2.3928,2.39185,2.3927,729900000.0
2007-10-22 22:30:00,2.3927,2.3927,2.39105,2.39145,1765500000.0
2007-10-22 22:35:00,2.39145,2.39345,2.39145,2.39245,1484299999.0
2007-10-22 22:40:00,2.39245,2.39305,2.39215,2.3927,1793500000.0
2007-10-22 22:45:00,2.3927,2.3946,2.39255,2.3934,1599599997.0
2007-10-22 22:50:00,2.3934,2.3943,2.3932,2.39385,1313700000.0
2007-10-22 22:55:00,2.39385,2.39455,2.3929,2.3937,1227300000.0
2007-10-22 23:00:00,2.39395,2.3941,2.39275,2.3929,971100000.0
2007-10-22 23:05:00,2.3929,2.39315,2.39255,2.3928,598900000.0
2007-10-22 23:10:00,2.3931,2.39385,2.392,2.3923,710100000.0
2007-10-22 23:15:00,2.3923,2.39235,2.391,2.39135,628800000.0
2007-10-22 23:20:00,2.39155,2.39155,2.39125,2.3915,748100000.0
2007-10-22 23:25:00,2.3915,2.3929,2.3915,2.39235,728200000.0
2007-10-22 23:30:00,2.39235,2.39315,2.392,2.39315,573200000.0
2007-10-22 23:35:00,2.39315,2.3933,2.3926,2.39315,510500000.0
2007-10-22 23:40:00,2.39315,2.3932,2.39285,2.39305,450400000.0
2007-10-22 23:45:00,2.39305,2.3933,2.3926,2.3933,652900000.0
2007-10-22 23:50:00,2.3933,2.3935,2.39255,2.39255,923100000.0
2007-10-22 23:55:00,2.39255,2.39315,2.3918,2.3929,1475200000.0
2007-10-23 00:00:00,2.3929,2.3929,2.3915,2.39235,1050700000.0
2007-10-23 00:05:00,2.39235,2.39265,2.3922,2.39255,524400000.0
2007-10-23 00:10:00,2.39255,2.39275,2.3924,2.39275,655700000.0
2007-10-23 00:15:00,2.39265,2.39295,2.39245,2.39265,1183000000.0
2007-10-23 00:20:00,2.39265,2.3939,2.3926,2.39275,1396500000.0
2007-10-23 00:25:00,2.39275,2.3937,2.39275,2.39355,1304900000.0
2007-10-23 00:30:00,2.39355,2.39365,2.3932,2.39345,1384700000.0
2007-10-23 00:35:00,2.39345,2.39375,2.3931,2.39355,834000000.0
2007-10-23 00:40:00,2.39365,2.39375,2.3924,2.39255,1561600000.0
2007-10-23 00:45:00,2.39255,2.39315,2.3925,2.393,963900000.0
2007-10-23 00:50:00,2.39295,2.3931,2.39255,2.39265,535500000.0
2007-10-23 00:55:00,2.3927,2.39295,2.39255,2.39275,1439500000.0
2007-10-23 01:00:00,2.39275,2.39305,2.3926,2.39285,1178900000.0
2007-10-23 01:05:00,2.39285,2.39335,2.39265,2.39285,1282000000.0
2007-10-23 01:10:00,2.39295,2.3934,2.39235,2.3933,1006300000.0
2007-10-23 01:15:00,2.3933,2.3933,2.39265,2.39305,1057500000.0
2007-10-23 01:20:00,2.39305,2.39355,2.39265,2.3929,761600000.0
2007-10-23 01:25:00,2.3929,2.39335,2.3928,2.39335,605500000.0
2007-10-23 01:30:00,2.393,2.39345,2.39295,2.39325,451100000.0
2007-10-23 01:35:00,2.39325,2.39335,2.39295,2.3933,646800000.0
2007-10-23 01:40:00,2.3933,2.39375,2.3933,2.3934,1131500000.0
2007-10-23 01:45:00,2.3934,2.39375,2.3933,2.3935,902200000.0
2007-10-23 01:50:00,2.39345,2.39375,2.3931,2.39325,869600000.0
2007-10-23 01:55:00,2.39325,2.3943,2.3931,2.3932,690800000.0
2007-10-23 02:00:00,2.3932,2.39385,2.3932,2.3935,1200100000.0
2007-10-23 02:05:00,2.3935,2.3937,2.3926,2.3937,1157200000.0
2007-10-23 02:10:00,2.3937,2.39445,2.3934,2.39435,1283600000.0
2007-10-23 02:15:00,2.39435,2.3945,2.39405,2.3944,739200000.0
2007-10-23 02:20:00,2.3944,2.3947,2.39355,2.39355,775400000.0
2007-10-23 02:25:00,2.39355,2.3943,2.39355,2.394,789500000.0
2007-10-23 02:30:00,2.39405,2.3943,2.39355,2.3938,624200000.0
2007-10-23 02:35:00,2.3938,2.3946,2.3938,2.39425,732600000.0
2007-10-23 02:40:00,2.39425,2.3943,2.39325,2.39335,1551400000.0
2007-10-23 02:45:00,2.39345,2.394,2.3931,2.3937,923500000.0
2007-10-23 02:50:00,2.3937,2.39445,2.39325,2.3943,1679000000.0
2007-10-23 02:55:00,2.3944,2.3947,2.39415,2.3944,1144900000.0
2007-10-23 03:00:00,2.39435,2.39485,2.39425,2.39465,739800000.0
2007-10-23 03:05:00,2.39465,2.3947,2.394,2.39455,713600000.0
2007-10-23 03:10:00,2.39455,2.3947,2.394,2.3943,796900000.0
2007-10-23 03:15:00,2.3943,2.395,2.39385,2.3948,947400000.0
2007-10-23 03:20:00,2.3948,2.395,2.3939,2.3941,824500000.0
2007-10-23 03:25:00,2.3941,2.39455,2.39405,2.3944,993600000.0
2007-10-23 03:30:00,2.3944,2.39485,2.3939,2.3947,1155000000.0
2007-10-23 03:35:00,2.3947,2.395,2.39445,2.3949,477500000.0
2007-10-23 03:40:00,2.3949,2.3955,2.3948,2.3949,756900000.0
2007-10-23 03:45:00,2.3949,2.3949,2.39415,2.3944,717400000.0
2007-10-23 03:50:00,2.3944,2.39465,2.39425,2.3944,713700000.0
2007-10-23 03:55:00,2.3946,2.3951,2.39445,2.3946,1102600000.0
2007-10-23 04:00:00,2.3946,2.395,2.3942,2.39445,1436700000.0
2007-10-23 04:05:00,2.39445,2.39495,2.3941,2.39495,869000000.0
2007-10-23 04:10:00,2.39495,2.3953,2.39475,2.3952,766300000.0
2007-10-23 04:15:00,2.3952,2.3953,2.395,2.3952,500000000.0
2007-10-23 04:20:00,2.3952,2.3955,2.39505,2.3953,471300000.0
2007-10-23 04:25:00,2.39525,2.3954,2.3948,2.3948,858200000.0
2007-10-23 04:30:00,2.3948,2.3949,2.39435,2.39475,1209000000.0
2007-10-23 04:35:00,2.3948,2.3948,2.3943,2.3943,1083500000.0
2007-10-23 04:40:00,2.3943,2.3949,2.3943,2.3949,948900000.0
2007-10-23 04:45:00,2.3949,2.3951,2.3944,2.39465,764000000.0
2007-10-23 04:50:00,2.39465,2.3954,2.3945,2.3946,1160200000.0
2007-10-23 04:55:00,2.3946,2.39515,2.39435,2.3951,1470300000.0
2007-10-23 05:00:00,2.3951,2.3954,2.3947,2.39515,1649700000.0
2007-10-23 05:05:00,2.39515,2.3952,2.39465,2.395,743600000.0
2007-10-23 05:10:00,2.395,2.3952,2.39475,2.39495,1318600000.0
2007-10-23 05:15:00,2.39495,2.395,2.3944,2.3945,780300000.0
2007-10-23 05:20:00,2.3945,2.39475,2.39435,2.3945,524800000.0
2007-10-23 05:25:00,2.3945,2.3949,2.39445,2.3949,513200000.0
2007-10-23 05:30:00,2.3949,2.3952,2.39475,2.39495,541200000.0
2007-10-23 05:35:00,2.39495,2.39535,2.39475,2.39505,1531500000.0
2007-10-23 05:40:00,2.39505,2.3963,2.39495,2.3962,1103200000.0
2007-10-23 05:45:00,2.3962,2.3967,2.3958,2.3966,1052300000.0
2007-10-23 05:50:00,2.3966,2.39685,2.39515,2.39545,1344500000.0
2007-10-23 05:55:00,2.39545,2.3963,2.3952,2.39585,1426000000.0
2007-10-23 06:00:00,2.39585,2.396,2.3954,2.3957,1113900000.0
2007-10-23 06:05:00,2.3957,2.3968,2.3956,2.39595,984400000.0
2007-10-23 06:10:00,2.39595,2.396,2.39465,2.395,2072300000.0
2007-10-23 06:15:00,2.395,2.3954,2.39415,2.39455,1436500000.0
2007-10-23 06:20:00,2.3946,2.3947,2.39415,2.3943,1301800000.0
2007-10-23 06:25:00,2.3943,2.3945,2.39385,2.394,1023600000.0
2007-10-23 06:30:00,2.394,2.3946,2.3939,2.3944,1465100000.0
2007-10-23 06:35:00,2.3943,2.3948,2.39365,2.39385,1499500000.0
2007-10-23 06:40:00,2.39385,2.3945,2.3934,2.39385,1879600000.0
2007-10-23 06:45:00,2.39385,2.39395,2.39255,2.3935,1515200000.0
2007-10-23 06:50:00,2.39355,2.3941,2.3935,2.3938,1106400000.0
2007-10-23 06:55:00,2.3938,2.39465,2.3936,2.39455,793600000.0
2007-10-23 07:00:00,2.39455,2.3946,2.39355,2.39365,1368100000.0
2007-10-23 07:05:00,2.39365,2.394,2.3935,2.3936,935700000.0
2007-10-23 07:10:00,2.3936,2.3943,2.3936,2.39395,780000000.0
2007-10-23 07:15:00,2.39395,2.394,2.3934,2.39365,1072200000.0
2007-10-23 07:20:00,2.39365,2.3948,2.39335,2.39425,1412100000.0
2007-10-23 07:25:00,2.39425,2.39425,2.39375,2.3938,1514000000.0
2007-10-23 07:30:00,2.39385,2.3945,2.3936,2.3943,1290700000.0
2007-10-23 07:35:00,2.3943,2.395,2.3942,2.39465,1177100000.0
2007-10-23 07:40:00,2.39465,2.39585,2.3944,2.39465,2309900000.0
2007-10-23 07:45:00,2.39465,2.39525,2.39355,2.3936,2110300000.0
2007-10-23 07:50:00,2.39365,2.39465,2.39335,2.39365,2579600000.0
2007-10-23 07:55:00,2.39375,2.3939,2.39305,2.39305,1477100000.0
2007-10-23 08:00:00,2.393,2.3933,2.3917,2.3931,2403600000.0
2007-10-23 08:05:00,2.3932,2.3938,2.39195,2.3924,2402100000.0
2007-10-23 08:10:00,2.3924,2.3928,2.39165,2.3926,2345800000.0
2007-10-23 08:15:00,2.3926,2.39545,2.39235,2.39495,3011200000.0
2007-10-23 08:20:00,2.39495,2.3961,2.3946,2.3946,1848400000.0
2007-10-23 08:25:00,2.3946,2.3954,2.3946,2.3951,2382000000.0
2007-10-23 08:30:00,2.3951,2.3953,2.3945,2.39495,1950700000.0
2007-10-23 08:35:00,2.3949,2.3956,2.3945,2.3947,1881200000.0
2007-10-23 08:40:00,2.3947,2.3948,2.39255,2.39255,2453800000.0
2007-10-23 08:45:00,2.39255,2.3932,2.39205,2.393,2815300000.0
2007-10-23 08:50:00,2.393,2.394,2.39295,2.3931,2418800000.0
2007-10-23 08:55:00,2.39305,2.3936,2.39295,2.39315,2418300003.0
2007-10-23 09:00:00,2.3932,2.3936,2.39275,2.3934,1515962500.0
2007-10-23 09:05:00,2.3934,2.3939,2.39275,2.3938,2298450302.0
2007-10-23 09:10:00,2.3938,2.3944,2.3934,2.39405,4596100000.0
2007-10-23 09:15:00,2.39405,2.39435,2.39305,2.3938,1522425000.0
2007-10-23 09:20:00,2.3938,2.3938,2.39225,2.39235,3650312504.0
2007-10-23 09:25:00,2.39235,2.3927,2.3916,2.39175,4160600000.0
2007-10-23 09:30:00,2.39175,2.3924,2.39095,2.39135,3760300000.0
2007-10-23 09:35:00,2.39135,2.39165,2.39085,2.39085,3164700002.0
2007-10-23 09:40:00,2.39095,2.39135,2.39055,2.39105,3381600000.0
2007-10-23 09:45:00,2.39105,2.3919,2.3908,2.39145,2441199998.0
2007-10-23 09:50:00,2.39145,2.39155,2.38985,2.3899,3464400000.0
2007-10-23 09:55:00,2.38985,2.39005,2.38785,2.38885,4190800001.0
2007-10-23 10:00:00,2.38885,2.39125,2.38865,2.39085,3079700000.0
2007-10-23 10:05:00,2.39085,2.39265,2.39075,2.39215,3302300000.0
2007-10-23 10:10:00,2.39215,2.3929,2.39165,2.39235,2818299999.0
2007-10-23 10:15:00,2.39235,2.39465,2.392,2.39415,4412799998.0
2007-10-23 10:20:00,2.39415,2.39425,2.39255,2.39295,5525700001.0
2007-10-23 10:25:00,2.39295,2.39395,2.39255,2.39385,3629799998.0
2007-10-23 10:30:00,2.3939,2.39565,2.3936,2.39525,4397399999.0
2007-10-23 10:35:00,2.39525,2.39555,2.39415,2.39445,4862900000.0
2007-10-23 10:40:00,2.39445,2.3947,2.39395,2.39425,3313600000.0
2007-10-23 10:45:00,2.39425,2.39485,2.39415,2.39455,2838300001.0
2007-10-23 10:50:00,2.39455,2.3948,2.3942,2.39455,2304000001.0
2007-10-23 10:55:00,2.39455,2.39565,2.39435,2.39525,4456799993.0
2007-10-23 11:00:00,2.39525,2.3956,2.39475,2.3954,3726100005.0
2007-10-23 11:05:00,2.3954,2.3982,2.39525,2.3982,3632800000.0
2007-10-23 11:10:00,2.3982,2.3999,2.39795,2.39815,6020999999.0
2007-10-23 11:15:00,2.39815,2.39855,2.39775,2.39845,4256300000.0
2007-10-23 11:20:00,2.39845,2.39885,2.39775,2.39885,2619400001.0
2007-10-23 11:25:00,2.3988,2.3994,2.39865,2.3993,2495400000.0
2007-10-23 11:30:00,2.3992,2.4008,2.39895,2.4004,3287400002.0
2007-10-23 11:35:00,2.4004,2.40055,2.39875,2.39905,3834100003.0
2007-10-23 11:40:00,2.39905,2.3992,2.39825,2.39905,3547200001.0
2007-10-23 11:45:00,2.39905,2.40255,2.39895,2.4021,4391900016.0
2007-10-23 11:50:00,2.4021,2.40255,2.4012,2.4012,2263200001.0
2007-10-23 11:55:00,2.4012,2.4012,2.39995,2.39995,2313200005.0
2007-10-23 12:00:00,2.40005,2.40015,2.39725,2.3976,3766736803.0
2007-10-23 12:05:00,2.3976,2.39815,2.39575,2.3958,4207700002.0
2007-10-23 12:10:00,2.3958,2.3962,2.39445,2.39575,3324600004.0
2007-10-23 12:15:00,2.39575,2.3961,2.39515,2.39575,3054500001.0
2007-10-23 12:20:00,2.3957,2.3965,2.39565,2.3958,2875799999.0
2007-10-23 12:25:00,2.3958,2.3965,2.3955,2.3958,2732400004.0
2007-10-23 12:30:00,2.3958,2.3977,2.3958,2.3969,2953200008.0
2007-10-23 12:35:00,2.3969,2.3973,2.39565,2.39645,3206600009.0
2007-10-23 12:40:00,2.39645,2.39685,2.39585,2.39585,3459299998.0
2007-10-23 12:45:00,2.39585,2.39675,2.39575,2.39655,2883500010.0
2007-10-23 12:50:00,2.39655,2.39685,2.39565,2.39585,2450199997.0
2007-10-23 12:55:00,2.39595,2.3971,2.39565,2.397,2128800000.0
2007-10-23 13:00:00,2.397,2.39705,2.39535,2.3954,2816400001.0
2007-10-23 13:05:00,2.3954,2.39855,2.39525,2.39835,3796900002.0
2007-10-23 13:10:00,2.39825,2.3984,2.39725,2.39795,4146000011.0
2007-10-23 13:15:00,2.39795,2.39945,2.39785,2.39935,3057800000.0
2007-10-23 13:20:00,2.39935,2.39965,2.3988,2.39895,2514300001.0
2007-10-23 13:25:00,2.39895,2.40075,2.3985,2.40055,2617300000.0
2007-10-23 13:30:00,2.4009,2.4013,2.3998,2.4001,3289600002.0
2007-10-23 13:35:00,2.4001,2.40045,2.3993,2.4001,2316900000.0
2007-10-23 13:40:00,2.4001,2.40025,2.39945,2.3996,3260300004.0
2007-10-23 13:45:00,2.3996,2.3999,2.3989,2.39975,2809000000.0
2007-10-23 13:50:00,2.39975,2.4011,2.39925,2.4011,2525600000.0
2007-10-23 13:55:00,2.4011,2.4015,2.39995,2.40065,3701699998.0
2007-10-23 14:00:00,2.40065,2.4019,2.3989,2.39965,3318800004.0
2007-10-23 14:05:00,2.3998,2.40205,2.39955,2.40085,3322899995.0
2007-10-23 14:10:00,2.40085,2.4015,2.40055,2.4015,2951900000.0
2007-10-23 14:15:00,2.4015,2.4025,2.4012,2.40225,3454500001.0
2007-10-23 14:20:00,2.40225,2.403,2.40155,2.40165,3925100004.0
2007-10-23 14:25:00,2.40165,2.40235,2.40085,2.40175,2891900000.0
2007-10-23 14:30:00,2.40175,2.40285,2.4014,2.4026,3141000003.0
2007-10-23 14:35:00,2.4026,2.4028,2.40185,2.4023,2842499998.0
2007-10-23 14:40:00,2.4023,2.4027,2.40155,2.4024,2579999999.0
2007-10-23 14:45:00,2.4024,2.40265,2.4016,2.4025,2603900001.0
2007-10-23 14:50:00,2.4025,2.404,2.4023,2.4036,4212300013.0
2007-10-23 14:55:00,2.40355,2.4038,2.40285,2.40285,3939300002.0
2007-10-23 15:00:00,2.40285,2.40295,2.40185,2.40255,3476300002.0
2007-10-23 15:05:00,2.40255,2.4033,2.4024,2.40315,3360300000.0
2007-10-23 15:10:00,2.40315,2.4032,2.40175,2.40205,3807200001.0
2007-10-23 15:15:00,2.40205,2.4027,2.4019,2.4025,3435000001.0
2007-10-23 15:20:00,2.4025,2.4031,2.40205,2.4023,3000800000.0
2007-10-23 15:25:00,2.40225,2.4026,2.40095,2.40095,4205500004.0
2007-10-23 15:30:00,2.40095,2.40115,2.40025,2.4007,3145899999.0
2007-10-23 15:35:00,2.4007,2.40115,2.40045,2.40085,2418900001.0
2007-10-23 15:40:00,2.401,2.40105,2.4,2.40065,3550800004.0
2007-10-23 15:45:00,2.40065,2.4009,2.39975,2.4001,4236100004.0
2007-10-23 15:50:00,2.4001,2.40105,2.3999,2.40055,3526799995.0
2007-10-23 15:55:00,2.40055,2.40055,2.39905,2.39935,3005699998.0
2007-10-23 16:00:00,2.39935,2.3997,2.39875,2.39945,3700099998.0
2007-10-23 16:05:00,2.3995,2.4001,2.3992,2.39955,3206300000.0
2007-10-23 16:10:00,2.39955,2.4,2.39915,2.3998,3312100000.0
2007-10-23 16:15:00,2.39965,2.40015,2.39895,2.39975,3164300000.0
2007-10-23 16:20:00,2.39975,2.4009,2.3988,2.40065,3286800001.0
2007-10-23 16:25:00,2.40065,2.4019,2.40045,2.401,3714000004.0
2007-10-23 16:30:00,2.401,2.40165,2.4009,2.40105,2502900002.0
2007-10-23 16:35:00,2.40105,2.40135,2.4003,2.40065,3676299998.0
2007-10-23 16:40:00,2.40065,2.40235,2.40055,2.40215,2945000002.0
2007-10-23 16:45:00,2.40215,2.40355,2.4017,2.40345,4714400003.0
2007-10-23 16:50:00,2.40345,2.40375,2.40215,2.4024,5751700001.0
2007-10-23 16:55:00,2.4024,2.40415,2.4024,2.40375,5204400000.0
2007-10-23 17:00:00,2.40385,2.40445,2.40285,2.40425,5262700003.0
2007-10-23 17:05:00,2.40425,2.4047,2.4033,2.40395,5032400003.0
2007-10-23 17:10:00,2.40405,2.4045,2.40315,2.40345,3739200006.0
2007-10-23 17:15:00,2.40335,2.4045,2.40335,2.40385,3500900000.0
2007-10-23 17:20:00,2.4039,2.4039,2.40215,2.4026,3434799999.0
2007-10-23 17:25:00,2.40255,2.40335,2.4024,2.40305,3673799999.0
2007-10-23 17:30:00,2.40305,2.4033,2.40235,2.4025,5524500001.0
2007-10-23 17:35:00,2.4025,2.4028,2.4024,2.40275,4400300000.0
2007-10-23 17:40:00,2.4028,2.4038,2.40235,2.4033,3789700000.0
2007-10-23 17:45:00,2.4033,2.40355,2.403,2.40345,3602100000.0
2007-10-23 17:50:00,2.4035,2.4035,2.40275,2.4033,3901500000.0
2007-10-23 17:55:00,2.4033,2.4036,2.40305,2.40325,4716399998.0
2007-10-23 18:00:00,2.40325,2.40385,2.403,2.40335,4970100000.0
2007-10-23 18:05:00,2.40335,2.4049,2.4032,2.4046,4412300000.0
2007-10-23 18:10:00,2.4046,2.4048,2.40375,2.4044,3823399999.0
2007-10-23 18:15:00,2.4044,2.4048,2.40375,2.40465,3818200000.0
2007-10-23 18:20:00,2.40465,2.40495,2.4039,2.4045,3617800000.0
2007-10-23 18:25:00,2.40445,2.4055,2.4042,2.40455,5756900000.0
2007-10-23 18:30:00,2.40455,2.405,2.40435,2.40455,6564700000.0
2007-10-23 18:35:00,2.40455,2.40525,2.40445,2.40525,5873600000.0
2007-10-23 18:40:00,2.40525,2.40525,2.40455,2.40495,6414700000.0
2007-10-23 18:45:00,2.40495,2.40625,2.40495,2.40575,6053100000.0
2007-10-23 18:50:00,2.40575,2.4065,2.40545,2.40585,5710300000.0
2007-10-23 18:55:00,2.40585,2.40585,2.40475,2.40485,7070300028.0
2007-10-23 19:00:00,2.40485,2.40485,2.40405,2.40415,6272100000.0
2007-10-23 19:05:00,2.4041,2.40465,2.4038,2.40445,6524000005.0
2007-10-23 19:10:00,2.40445,2.40495,2.40445,2.40485,7994400000.0
2007-10-23 19:15:00,2.40485,2.40515,2.40465,2.40495,6407900000.0
2007-10-23 19:20:00,2.40495,2.40545,2.40465,2.40515,4341900000.0
2007-10-23 19:25:00,2.40505,2.40545,2.40495,2.40505,4349700000.0
2007-10-23 19:30:00,2.40505,2.40515,2.40445,2.40485,5632100001.0
2007-10-23 19:35:00,2.40485,2.40595,2.40455,2.40515,5151099989.0
2007-10-23 19:40:00,2.40515,2.4057,2.40515,2.40565,5556000000.0
2007-10-23 19:45:00,2.40565,2.406,2.40535,2.40565,4427900000.0
2007-10-23 19:50:00,2.40565,2.4058,2.4055,2.4057,3937000000.0
2007-10-23 19:55:00,2.4057,2.4066,2.40555,2.4062,5182800000.0
2007-10-23 20:00:00,2.4062,2.4067,2.406,2.4066,3708600000.0
2007-10-23 20:05:00,2.4066,2.4069,2.4063,2.4064,4660799992.0
2007-10-23 20:10:00,2.4064,2.4074,2.4064,2.40725,4410600000.0
2007-10-23 20:15:00,2.40725,2.40845,2.4072,2.40725,3268800000.0
2007-10-23 20:20:00,2.40725,2.40765,2.40695,2.40755,4320900000.0
2007-10-23 20:25:00,2.40755,2.4076,2.4072,2.4075,3715300000.0
2007-10-23 20:30:00,2.4075,2.4076,2.40715,2.4075,3301400000.0
2007-10-23 20:35:00,2.4075,2.4075,2.4066,2.40685,4873700000.0
2007-10-23 20:40:00,2.40685,2.40745,2.4066,2.40745,5877200000.0
2007-10-23 20:45:00,2.4074,2.4076,2.40685,2.40685,3421400000.0
2007-10-23 20:50:00,2.40685,2.40785,2.40675,2.40775,5340100000.0
2007-10-23 20:55:00,2.40775,2.4082,2.40765,2.40785,5943300000.0
2007-10-23 21:00:00,2.40785,2.40785,2.4072,2.40735,6650099991.0
2007-10-23 21:05:00,2.40735,2.4074,2.40675,2.4068,4352900000.0
2007-10-23 21:10:00,2.4068,2.40715,2.40675,2.407,5287900000.0
2007-10-23 21:15:00,2.40695,2.4071,2.4064,2.40685,5636100000.0
2007-10-23 21:20:00,2.40685,2.40715,2.40655,2.40685,6147400000.0
2007-10-23 21:25:00,2.40685,2.4072,2.40665,2.40695,5724900000.0
2007-10-23 21:30:00,2.40695,2.40735,2.40695,2.40705,6368900000.0
2007-10-23 21:35:00,2.40705,2.4073,2.40695,2.40695,4920000000.0
2007-10-23 21:40:00,2.40695,2.4081,2.40695,2.40775,4034800000.0
2007-10-23 21:45:00,2.40775,2.408,2.40725,2.40745,3441000000.0
2007-10-23 21:50:00,2.40745,2.4076,2.40705,2.4074,3847900000.0
2007-10-23 21:55:00,2.4074,2.40765,2.40705,2.40715,4770900001.0
2007-10-23 22:00:00,2.4073,2.4074,2.40635,2.4065,3723300000.0
2007-10-23 22:05:00,2.4064,2.4081,2.4064,2.40735,4030400000.0
2007-10-23 22:10:00,2.40735,2.4075,2.40695,2.4074,3604300000.0
2007-10-23 22:15:00,2.4074,2.4074,2.4067,2.40705,4240600000.0
2007-10-23 22:20:00,2.407,2.4072,2.40645,2.4066,4483200000.0
2007-10-23 22:25:00,2.4066,2.4069,2.40635,2.40665,5645600000.0
2007-10-23 22:30:00,2.40665,2.40695,2.4061,2.40635,5075999998.0
2007-10-23 22:35:00,2.40635,2.4066,2.40625,2.40655,3943800000.0
2007-10-23 22:40:00,2.40655,2.40665,2.4061,2.40635,3961100000.0
2007-10-23 22:45:00,2.40635,2.40645,2.4055,2.4059,3735200000.0
2007-10-23 22:50:00,2.4059,2.4064,2.4055,2.406,3628500000.0
2007-10-23 22:55:00,2.406,2.4061,2.4052,2.4056,4455100000.0
2007-10-23 23:00:00,2.406,2.406,2.4051,2.4056,3183200000.0
2007-10-23 23:05:00,2.4056,2.4059,2.405,2.4055,3266400000.0
2007-10-23 23:10:00,2.4055,2.4057,2.4047,2.4047,2385200000.0
2007-10-23 23:15:00,2.4047,2.4053,2.4045,2.40465,3168700000.0
2007-10-23 23:20:00,2.40465,2.40505,2.40445,2.40485,3674100000.0
2007-10-23 23:25:00,2.40485,2.40525,2.40455,2.405,3958900000.0
2007-10-23 23:30:00,2.405,2.4054,2.40455,2.4053,3774100000.0
2007-10-23 23:35:00,2.4053,2.40565,2.40495,2.4056,4902500000.0
2007-10-23 23:40:00,2.4056,2.4057,2.4049,2.4054,1914800000.0
2007-10-23 23:45:00,2.4054,2.406,2.40475,2.406,4627000000.0
2007-10-23 23:50:00,2.406,2.4062,2.4046,2.405,3223900000.0
2007-10-23 23:55:00,2.405,2.4056,2.40475,2.40555,3341700000.0
2007-10-24 00:00:00,2.40555,2.4059,2.40505,2.40585,2891300000.0
2007-10-24 00:05:00,2.40585,2.40595,2.40505,2.4054,2894500000.0
2007-10-24 00:10:00,2.40545,2.4056,2.40505,2.4053,3429100000.0
2007-10-24 00:15:00,2.4053,2.4054,2.40495,2.40535,4570400000.0
2007-10-24 00:20:00,2.40535,2.4059,2.4052,2.4057,5644500000.0
2007-10-24 00:25:00,2.4057,2.40635,2.40535,2.4063,3777700000.0
2007-10-24 00:30:00,2.4063,2.40695,2.4059,2.4069,3799400000.0
2007-10-24 00:35:00,2.4069,2.4071,2.40675,2.4071,5113600000.0
2007-10-24 00:40:00,2.4071,2.4071,2.40645,2.4069,5051600000.0
2007-10-24 00:45:00,2.4069,2.4069,2.406,2.40615,3475500000.0
2007-10-24 00:50:00,2.40625,2.40635,2.40535,2.4056,4164500000.0
2007-10-24 00:55:00,2.4056,2.406,2.40535,2.40555,3773900000.0
2007-10-24 01:00:00,2.40555,2.40605,2.40535,2.4055,5712200000.0
2007-10-24 01:05:00,2.4055,2.4056,2.4054,2.4056,5363600000.0
2007-10-24 01:10:00,2.4056,2.4066,2.4056,2.4061,5605200000.0
2007-10-24 01:15:00,2.4061,2.4061,2.40565,2.40585,5474100000.0
2007-10-24 01:20:00,2.40585,2.40605,2.40565,2.40585,6522100000.0
2007-10-24 01:25:00,2.40585,2.40625,2.40585,2.40605,4863400000.0
2007-10-24 01:30:00,2.40605,2.4061,2.40585,2.4059,5230700000.0
2007-10-24 01:35:00,2.4059,2.4061,2.40545,2.40555,5113500000.0
2007-10-24 01:40:00,2.40555,2.40575,2.40505,2.40525,5176600000.0
2007-10-24 01:45:00,2.40505,2.40595,2.405,2.40535,6747100000.0
2007-10-24 01:50:00,2.40535,2.4054,2.40485,2.40535,5911000000.0
2007-10-24 01:55:00,2.40535,2.40555,2.40495,2.40545,6940700000.0
2007-10-24 02:00:00,2.40545,2.4059,2.40485,2.4055,4954100000.0
2007-10-24 02:05:00,2.4054,2.4058,2.40505,2.4058,2543500000.0
2007-10-24 02:10:00,2.4058,2.4058,2.4049,2.4052,4094200000.0
2007-10-24 02:15:00,2.4053,2.4064,2.4052,2.4063,3967400000.0
2007-10-24 02:20:00,2.4063,2.40635,2.40595,2.40625,5134400000.0
2007-10-24 02:25:00,2.40625,2.40635,2.40535,2.40555,6094900000.0
2007-10-24 02:30:00,2.40555,2.40575,2.40545,2.40565,6104500000.0
2007-10-24 02:35:00,2.40565,2.4063,2.40555,2.4062,4597700000.0
2007-10-24 02:40:00,2.4062,2.4064,2.40585,2.4061,3941900000.0
2007-10-24 02:45:00,2.4061,2.4066,2.40555,2.4058,4096700000.0
2007-10-24 02:50:00,2.4058,2.4064,2.4056,2.4058,3840900000.0
2007-10-24 02:55:00,2.4058,2.4063,2.40535,2.4059,4557500000.0
2007-10-24 03:00:00,2.4059,2.4059,2.40525,2.4056,4960100000.0
2007-10-24 03:05:00,2.4056,2.4058,2.40525,2.4057,5176500000.0
2007-10-24 03:10:00,2.4057,2.4058,2.40525,2.4055,4623700000.0
2007-10-24 03:15:00,2.4055,2.4059,2.4051,2.40575,3180000000.0
2007-10-24 03:20:00,2.40585,2.40635,2.40525,2.40525,3755900000.0
2007-10-24 03:25:00,2.40525,2.40545,2.40475,2.40545,4432300000.0
2007-10-24 03:30:00,2.40545,2.40545,2.40465,2.40485,2517000000.0
2007-10-24 03:35:00,2.40485,2.40555,2.4047,2.40555,2743500000.0
2007-10-24 03:40:00,2.40555,2.4057,2.40495,2.4054,3896000000.0
2007-10-24 03:45:00,2.4054,2.406,2.40525,2.4053,2518400000.0
2007-10-24 03:50:00,2.4053,2.4058,2.40485,2.4051,3444400000.0
2007-10-24 03:55:00,2.4051,2.40545,2.40345,2.404,4795500000.0
2007-10-24 04:00:00,2.404,2.4043,2.40305,2.4034,4765400000.0
2007-10-24 04:05:00,2.4034,2.4036,2.40305,2.4036,4680200000.0
2007-10-24 04:10:00,2.4036,2.4042,2.4033,2.4038,3308100000.0
2007-10-24 04:15:00,2.4038,2.40395,2.4034,2.4037,5218400000.0
2007-10-24 04:20:00,2.4037,2.40375,2.4036,2.40365,5659000000.0
2007-10-24 04:25:00,2.40365,2.4037,2.4033,2.40335,5920200000.0
2007-10-24 04:30:00,2.40335,2.4039,2.40305,2.4035,4578200000.0
2007-10-24 04:35:00,2.4035,2.4038,2.40325,2.4036,3013700000.0
2007-10-24 04:40:00,2.4036,2.404,2.40345,2.40385,3040900000.0
2007-10-24 04:45:00,2.40385,2.4042,2.4038,2.4039,5448700000.0
2007-10-24 04:50:00,2.4039,2.40415,2.4037,2.40405,5429800000.0
2007-10-24 04:55:00,2.40405,2.40405,2.40375,2.40405,4782800000.0
2007-10-24 05:00:00,2.40395,2.4046,2.40385,2.4044,3393800000.0
2007-10-24 05:05:00,2.4044,2.4051,2.40435,2.40485,4171800000.0
2007-10-24 05:10:00,2.40485,2.40525,2.40485,2.40495,6158600000.0
2007-10-24 05:15:00,2.40495,2.40505,2.40465,2.40475,5846700000.0
2007-10-24 05:20:00,2.40475,2.4049,2.4039,2.4042,5485900000.0
2007-10-24 05:25:00,2.4042,2.40435,2.4038,2.40425,4451900000.0
2007-10-24 05:30:00,2.40425,2.40425,2.4039,2.4041,4242300000.0
2007-10-24 05:35:00,2.4041,2.40425,2.4034,2.40345,4011700000.0
2007-10-24 05:40:00,2.40345,2.4038,2.40295,2.403,4832000000.0
2007-10-24 05:45:00,2.403,2.4038,2.403,2.40355,5884100000.0
2007-10-24 05:50:00,2.40355,2.40375,2.40315,2.40345,6943100000.0
2007-10-24 05:55:00,2.40345,2.40355,2.40285,2.4033,5760800000.0
2007-10-24 06:00:00,2.4033,2.4035,2.4027,2.40285,5392300000.0
2007-10-24 06:05:00,2.40285,2.40325,2.4027,2.4031,6087100000.0
2007-10-24 06:10:00,2.4031,2.4032,2.4024,2.40265,4493700000.0
2007-10-24 06:15:00,2.40265,2.403,2.402,2.4022,4016100000.0
2007-10-24 06:20:00,2.4022,2.4024,2.40145,2.4017,4458900000.0
2007-10-24 06:25:00,2.4017,2.40225,2.4012,2.402,5019800000.0
2007-10-24 06:30:00,2.402,2.4022,2.4007,2.4018,3876500000.0
2007-10-24 06:35:00,2.4018,2.4018,2.4008,2.4009,3906700000.0
2007-10-24 06:40:00,2.4009,2.4019,2.40065,2.4015,2850200000.0
2007-10-24 06:45:00,2.4015,2.40205,2.40025,2.40025,5057400000.0
2007-10-24 06:50:00,2.40025,2.4017,2.3999,2.4015,3590900000.0
2007-10-24 06:55:00,2.4015,2.4015,2.39995,2.4002,3260700000.0
2007-10-24 07:00:00,2.4002,2.4002,2.3992,2.4001,4626500000.0
2007-10-24 07:05:00,2.4001,2.4007,2.3997,2.3998,1499400000.0
2007-10-24 07:10:00,2.3998,2.401,2.3997,2.4009,1947300000.0
2007-10-24 07:15:00,2.4009,2.4012,2.4002,2.4007,3062600000.0
2007-10-24 07:20:00,2.4007,2.4009,2.40015,2.4003,3307200000.0
2007-10-24 07:25:00,2.4003,2.4006,2.3999,2.4002,2085800000.0
2007-10-24 07:30:00,2.40015,2.4006,2.39995,2.4005,1452200000.0
2007-10-24 07:35:00,2.4005,2.4017,2.4005,2.4015,2206400000.0
2007-10-24 07:40:00,2.4015,2.4029,2.40125,2.4027,3344700000.0
2007-10-24 07:45:00,2.4027,2.4027,2.4017,2.4018,3400700000.0
2007-10-24 07:50:00,2.4018,2.4018,2.40085,2.40155,3455700000.0
2007-10-24 07:55:00,2.40155,2.4019,2.4007,2.40085,3455200000.0
2007-10-24 08:00:00,2.40085,2.401,2.3999,2.4003,3620100000.0
2007-10-24 08:05:00,2.4004,2.4005,2.3996,2.4,4221200000.0
2007-10-24 08:10:00,2.4,2.40065,2.3993,2.4002,3522500000.0
2007-10-24 08:15:00,2.4002,2.4017,2.4001,2.4016,4231400000.0
2007-10-24 08:20:00,2.4017,2.402,2.4013,2.4014,4720100000.0
2007-10-24 08:25:00,2.4014,2.40345,2.4011,2.4034,3968500000.0
2007-10-24 08:30:00,2.4034,2.40425,2.40295,2.4041,2893200000.0
2007-10-24 08:35:00,2.4041,2.4041,2.40315,2.4033,3439100000.0
2007-10-24 08:40:00,2.4033,2.4034,2.40175,2.4021,3717600000.0
2007-10-24 08:45:00,2.4021,2.40265,2.401,2.402,2669000000.0
2007-10-24 08:50:00,2.402,2.40255,2.4013,2.40135,3059700000.0
2007-10-24 08:55:00,2.40135,2.40215,2.4008,2.40155,3087100000.0
2007-10-24 09:00:00,2.40155,2.404,2.4015,2.4039,1286462500.0
2007-10-24 09:05:00,2.4039,2.4054,2.4026,2.4033,2668400000.0
2007-10-24 09:10:00,2.4033,2.40405,2.4023,2.40385,2650100000.0
2007-10-24 09:15:00,2.40385,2.40445,2.40285,2.40305,2332200000.0
2007-10-24 09:20:00,2.40305,2.4045,2.4027,2.4044,2804100000.0
2007-10-24 09:25:00,2.4044,2.4051,2.40345,2.40475,2339900000.0
2007-10-24 09:30:00,2.4048,2.4056,2.4038,2.4041,1733800000.0
2007-10-24 09:35:00,2.40405,2.4051,2.40365,2.40455,2243000000.0
2007-10-24 09:40:00,2.40455,2.405,2.4039,2.40485,2373700000.0
2007-10-24 09:45:00,2.4048,2.4055,2.404,2.40435,3235700000.0
2007-10-24 09:50:00,2.40435,2.4059,2.40405,2.40555,2768800000.0
2007-10-24 09:55:00,2.40555,2.4068,2.4048,2.40605,2854600000.0
2007-10-24 10:00:00,2.40605,2.4069,2.4054,2.4067,2862900000.0
2007-10-24 10:05:00,2.40675,2.40795,2.4064,2.4065,2901200000.0
2007-10-24 10:10:00,2.4065,2.4068,2.4051,2.4054,2772800000.0
2007-10-24 10:15:00,2.4054,2.40635,2.40515,2.40535,2478500000.0
2007-10-24 10:20:00,2.40525,2.4056,2.4045,2.40555,2492300000.0
2007-10-24 10:25:00,2.40555,2.4069,2.4055,2.4067,2520600000.0
2007-10-24 10:30:00,2.4067,2.4077,2.40625,2.4064,2870800000.0
2007-10-24 10:35:00,2.4064,2.4074,2.4052,2.40555,3313600000.0
2007-10-24 10:40:00,2.40555,2.4064,2.4054,2.4064,2628400000.0
2007-10-24 10:45:00,2.4064,2.4065,2.4054,2.4056,2531200000.0
2007-10-24 10:50:00,2.4056,2.4061,2.4053,2.4055,2551100000.0
2007-10-24 10:55:00,2.4055,2.4056,2.40495,2.4054,3417700000.0
2007-10-24 11:00:00,2.4054,2.4056,2.4047,2.4053,3797500000.0
2007-10-24 11:05:00,2.4053,2.4063,2.4053,2.4057,2920900000.0
2007-10-24 11:10:00,2.4057,2.4075,2.4054,2.4064,2963000000.0
2007-10-24 11:15:00,2.4064,2.4086,2.4064,2.4081,2771100000.0
2007-10-24 11:20:00,2.40815,2.4088,2.4077,2.4085,2927300000.0
2007-10-24 11:25:00,2.4085,2.4087,2.408,2.408,2612900000.0
2007-10-24 11:30:00,2.408,2.4082,2.4068,2.407,1955500000.0
2007-10-24 11:35:00,2.407,2.4074,2.4066,2.4069,2893400000.0
2007-10-24 11:40:00,2.4069,2.407,2.4062,2.4066,2515300000.0
2007-10-24 11:45:00,2.4066,2.4079,2.4061,2.4061,2491600000.0
2007-10-24 11:50:00,2.4061,2.4066,2.4056,2.40585,3377000000.0
2007-10-24 11:55:00,2.4059,2.4067,2.4057,2.4063,2953900000.0
2007-10-24 12:00:00,2.4063,2.4071,2.406,2.40705,3041700000.0
2007-10-24 12:05:00,2.40705,2.4079,2.4065,2.407,3155100000.0
2007-10-24 12:10:00,2.407,2.4081,2.407,2.40735,2928200000.0
2007-10-24 12:15:00,2.40735,2.40765,2.4066,2.40715,2514300000.0
2007-10-24 12:20:00,2.4072,2.4078,2.4072,2.4075,2633700000.0
2007-10-24 12:25:00,2.4075,2.4075,2.4066,2.407,3428600000.0
2007-10-24 12:30:00,2.40705,2.40715,2.4062,2.40645,2877700000.0
2007-10-24 12:35:00,2.40655,2.4074,2.4063,2.4071,2649600000.0
2007-10-24 12:40:00,2.4071,2.4076,2.4068,2.407,3438500000.0
2007-10-24 12:45:00,2.407,2.4075,2.4067,2.40715,2931800000.0
2007-10-24 12:50:00,2.40715,2.40735,2.4068,2.40725,2516600000.0
2007-10-24 12:55:00,2.40725,2.4075,2.4068,2.4072,1953300000.0
2007-10-24 13:00:00,2.4072,2.4072,2.40615,2.4068,3122200000.0
2007-10-24 13:05:00,2.4068,2.4072,2.4059,2.406,1934900000.0
2007-10-24 13:10:00,2.406,2.4066,2.4052,2.4055,2585400000.0
2007-10-24 13:15:00,2.4055,2.40575,2.4046,2.40515,2712500000.0
2007-10-24 13:20:00,2.40515,2.4061,2.4049,2.4052,2827500000.0
2007-10-24 13:25:00,2.4052,2.4056,2.4045,2.4051,3034300000.0
2007-10-24 13:30:00,2.4051,2.4065,2.4031,2.4031,2122500000.0
2007-10-24 13:35:00,2.4031,2.4039,2.4025,2.4032,2240200000.0
2007-10-24 13:40:00,2.40315,2.4046,2.4024,2.4045,3075100000.0
2007-10-24 13:45:00,2.4045,2.4051,2.4036,2.40375,2490900000.0
2007-10-24 13:50:00,2.40375,2.4043,2.4035,2.40385,2533600000.0
2007-10-24 13:55:00,2.40385,2.4042,2.4035,2.40385,2431700000.0
2007-10-24 14:00:00,2.40385,2.4039,2.4025,2.4028,2486200000.0
2007-10-24 14:05:00,2.4028,2.4029,2.4015,2.4016,2493600000.0
2007-10-24 14:10:00,2.4016,2.4024,2.4014,2.4023,3004600000.0
2007-10-24 14:15:00,2.4023,2.404,2.40225,2.4037,3332900000.0
2007-10-24 14:20:00,2.40375,2.4042,2.40295,2.4031,5777200000.0
2007-10-24 14:25:00,2.4031,2.4034,2.40285,2.40315,5530700001.0
2007-10-24 14:30:00,2.40315,2.4034,2.4025,2.40295,5353699993.0
2007-10-24 14:35:00,2.40295,2.403,2.4021,2.4029,3423000000.0
2007-10-24 14:40:00,2.4029,2.4037,2.4029,2.4031,3651300000.0
2007-10-24 14:45:00,2.4031,2.40335,2.4025,2.4033,4736800000.0
2007-10-24 14:50:00,2.4033,2.4037,2.4029,2.4031,3583100000.0
2007-10-24 14:55:00,2.4031,2.40355,2.4026,2.4032,5483300020.0
2007-10-24 15:00:00,2.4032,2.4045,2.40285,2.4038,5299600004.0
2007-10-24 15:05:00,2.40385,2.40455,2.40355,2.4039,5449500021.0
2007-10-24 15:10:00,2.4039,2.40395,2.40275,2.40295,5448400001.0
2007-10-24 15:15:00,2.40285,2.40415,2.40285,2.40365,4453699997.0
2007-10-24 15:20:00,2.40365,2.40365,2.40225,2.4025,5312899998.0
2007-10-24 15:25:00,2.4025,2.4032,2.40235,2.40265,5540500012.0
2007-10-24 15:30:00,2.40265,2.40305,2.40195,2.4029,3629099999.0
2007-10-24 15:35:00,2.4029,2.40315,2.40235,2.40305,4977600000.0
2007-10-24 15:40:00,2.40305,2.4035,2.40275,2.40275,3640300000.0
2007-10-24 15:45:00,2.40275,2.4038,2.40265,2.40315,3321499997.0
2007-10-24 15:50:00,2.40315,2.4034,2.40245,2.40265,3826300006.0
2007-10-24 15:55:00,2.4026,2.40325,2.40225,2.40265,4313999999.0
2007-10-24 16:00:00,2.40265,2.40305,2.40055,2.4018,6120900003.0
2007-10-24 16:05:00,2.40185,2.4031,2.40145,2.40255,5308300000.0
2007-10-24 16:10:00,2.40265,2.40315,2.40165,2.40215,4525100002.0
2007-10-24 16:15:00,2.40225,2.40285,2.40155,2.4017,4143000000.0
2007-10-24 16:20:00,2.4017,2.4027,2.40165,2.40235,3330500000.0
2007-10-24 16:25:00,2.40235,2.40315,2.40165,2.40265,4571600008.0
2007-10-24 16:30:00,2.40265,2.40325,2.4023,2.40265,3353200002.0
2007-10-24 16:35:00,2.40265,2.40365,2.4024,2.4028,4316700000.0
2007-10-24 16:40:00,2.40285,2.40305,2.4015,2.40165,4501100009.0
2007-10-24 16:45:00,2.40165,2.40195,2.40055,2.40055,4705800012.0
2007-10-24 16:50:00,2.40055,2.4021,2.40055,2.40065,4651200004.0
2007-10-24 16:55:00,2.40065,2.401,2.39985,2.40095,4695299999.0
2007-10-24 17:00:00,2.4009,2.4009,2.3997,2.4005,3019300000.0
2007-10-24 17:05:00,2.4005,2.4008,2.39905,2.39965,3807100000.0
2007-10-24 17:10:00,2.39965,2.4001,2.39915,2.39975,4159799999.0
2007-10-24 17:15:00,2.39975,2.40165,2.39965,2.40045,5251899999.0
2007-10-24 17:20:00,2.40045,2.40225,2.40015,2.40215,4863700001.0
2007-10-24 17:25:00,2.4021,2.40285,2.40135,2.40215,4263399999.0
2007-10-24 17:30:00,2.40215,2.4022,2.40055,2.4014,2810700000.0
2007-10-24 17:35:00,2.40135,2.4019,2.4008,2.40155,3394299999.0
2007-10-24 17:40:00,2.40155,2.40225,2.4013,2.40215,3115600013.0
2007-10-24 17:45:00,2.40215,2.40355,2.40185,2.40315,3794300000.0
2007-10-24 17:50:00,2.40315,2.404,2.40255,2.40315,5947599998.0
2007-10-24 17:55:00,2.40315,2.40335,2.40195,2.4024,3382900000.0
2007-10-24 18:00:00,2.4024,2.40245,2.4016,2.40165,3314450002.0
2007-10-24 18:05:00,2.40165,2.4028,2.4016,2.4021,3200600000.0
2007-10-24 18:10:00,2.4021,2.4026,2.4016,2.4018,3171800000.0
2007-10-24 18:15:00,2.4018,2.4021,2.40135,2.40165,3490700000.0
2007-10-24 18:20:00,2.40165,2.40195,2.40095,2.4018,4634600000.0
2007-10-24 18:25:00,2.4018,2.4023,2.40155,2.40205,6231499999.0
2007-10-24 18:30:00,2.40205,2.403,2.4018,2.40275,4892899987.0
2007-10-24 18:35:00,2.4027,2.40315,2.40215,2.40295,5375000005.0
2007-10-24 18:40:00,2.40295,2.40295,2.40205,2.4027,5208900000.0
2007-10-24 18:45:00,2.40275,2.40275,2.40175,2.40185,2830500000.0
2007-10-24 18:50:00,2.40185,2.40185,2.40125,2.4014,4758800000.0
2007-10-24 18:55:00,2.4014,2.40165,2.40095,2.4014,2568800000.0
2007-10-24 19:00:00,2.40135,2.40165,2.4012,2.4013,2496800000.0
2007-10-24 19:05:00,2.4013,2.4018,2.40105,2.40145,2317400000.0
2007-10-24 19:10:00,2.40145,2.40185,2.40115,2.40175,2663200000.0
2007-10-24 19:15:00,2.40175,2.40185,2.40115,2.40145,3223500000.0
2007-10-24 19:20:00,2.40145,2.40155,2.40105,2.40125,3954400000.0
2007-10-24 19:25:00,2.40125,2.40185,2.40105,2.40185,3501199998.0
2007-10-24 19:30:00,2.40185,2.40205,2.4017,2.40195,3135600000.0
2007-10-24 19:35:00,2.40195,2.402,2.40115,2.40115,3394999999.0
2007-10-24 19:40:00,2.40135,2.40135,2.4001,2.40025,4648199999.0
2007-10-24 19:45:00,2.40025,2.4009,2.39985,2.40065,3329100000.0
2007-10-24 19:50:00,2.40065,2.40065,2.39985,2.4001,4249300000.0
2007-10-24 19:55:00,2.4001,2.4001,2.3993,2.39975,3512400000.0
2007-10-24 20:00:00,2.39975,2.39985,2.3991,2.39975,4794600004.0
2007-10-24 20:05:00,2.39975,2.39975,2.39945,2.3996,2742200000.0
2007-10-24 20:10:00,2.3996,2.3996,2.3984,2.3985,4186400000.0
2007-10-24 20:15:00,2.3985,2.3989,2.39835,2.3989,3021800000.0
2007-10-24 20:20:00,2.3989,2.4006,2.39885,2.3997,3396900000.0
2007-10-24 20:25:00,2.39995,2.40025,2.3994,2.40015,3665499999.0
2007-10-24 20:30:00,2.40015,2.4005,2.39925,2.4003,1943000000.0
2007-10-24 20:35:00,2.4003,2.4003,2.39865,2.3993,3757900001.0
2007-10-24 20:40:00,2.3993,2.39955,2.39905,2.39935,2917300000.0
2007-10-24 20:45:00,2.39935,2.3998,2.3991,2.3993,3650200001.0
2007-10-24 20:50:00,2.3993,2.39975,2.39915,2.3996,3487200000.0
2007-10-24 20:55:00,2.39965,2.4006,2.39945,2.4003,4152600000.0
2007-10-24 21:00:00,2.40035,2.4017,2.39985,2.40105,3542299999.0
2007-10-24 21:05:00,2.40105,2.4018,2.40075,2.4012,4182500000.0
2007-10-24 21:10:00,2.4012,2.4017,2.40095,2.4016,3225100000.0
2007-10-24 21:15:00,2.4016,2.4016,2.40085,2.4009,3318400000.0
2007-10-24 21:20:00,2.4009,2.4012,2.40035,2.4006,3430700000.0
2007-10-24 21:25:00,2.4006,2.40125,2.40025,2.40125,4373300000.0
2007-10-24 21:30:00,2.40125,2.4018,2.40075,2.4013,3516000000.0
2007-10-24 21:35:00,2.4013,2.4013,2.40055,2.4006,3106500000.0
2007-10-24 21:40:00,2.40065,2.40105,2.4004,2.40095,2746400000.0
2007-10-24 21:45:00,2.401,2.40125,2.40075,2.40095,2362300000.0
2007-10-24 21:50:00,2.40095,2.4013,2.40065,2.40125,3119900000.0
2007-10-24 21:55:00,2.4012,2.40125,2.4005,2.40085,3981500000.0
2007-10-24 22:00:00,2.40085,2.40105,2.4001,2.4006,3384500000.0
2007-10-24 22:05:00,2.40055,2.40105,2.40045,2.4007,2921700000.0
2007-10-24 22:10:00,2.4007,2.40145,2.4006,2.4013,2781600000.0
2007-10-24 22:15:00,2.40125,2.40135,2.40075,2.40125,4489900000.0
2007-10-24 22:20:00,2.40125,2.4015,2.40095,2.40125,2616400000.0
2007-10-24 22:25:00,2.40125,2.4014,2.40095,2.40105,3034000000.0
2007-10-24 22:30:00,2.40105,2.4013,2.40095,2.4013,2779500000.0
2007-10-24 22:35:00,2.4013,2.40155,2.4011,2.40135,2905600000.0
2007-10-24 22:40:00,2.40135,2.4016,2.4011,2.4014,4399700000.0
2007-10-24 22:45:00,2.4014,2.4022,2.4011,2.4017,7180799978.0
2007-10-24 22:50:00,2.4017,2.403,2.40165,2.402,5654899944.0
2007-10-24 22:55:00,2.402,2.4022,2.40135,2.4017,4949100000.0
2007-10-24 23:00:00,2.4017,2.4018,2.401,2.4014,4153200000.0
2007-10-24 23:05:00,2.4014,2.4015,2.40076,2.4013,2283400000.0
2007-10-24 23:10:00,2.4013,2.4015,2.4012,2.40135,4069800000.0
2007-10-24 23:15:00,2.40135,2.4014,2.4011,2.40135,6186800000.0
2007-10-24 23:20:00,2.40135,2.4014,2.4007,2.40135,4005400000.0
2007-10-24 23:25:00,2.40135,2.4019,2.4012,2.40165,3260400000.0
2007-10-24 23:30:00,2.40165,2.4017,2.401,2.401,4017800000.0
2007-10-24 23:35:00,2.40105,2.4012,2.4006,2.4012,5663500000.0
2007-10-24 23:40:00,2.4012,2.4013,2.4008,2.4013,3843600000.0
2007-10-24 23:45:00,2.4013,2.4014,2.401,2.4014,5896100000.0
2007-10-24 23:50:00,2.4014,2.4017,2.40075,2.4015,4800500000.0
2007-10-24 23:55:00,2.4015,2.4024,2.4012,2.402,4153400000.0
2007-10-25 00:00:00,2.402,2.4021,2.40145,2.402,750025000.0
2007-10-25 00:05:00,2.402,2.4025,2.402,2.4024,345937500.0
2007-10-25 00:10:00,2.4024,2.4029,2.4019,2.4029,123587500.0
2007-10-25 00:15:00,2.4029,2.4029,2.40195,2.4023,139875000.0
2007-10-25 00:20:00,2.4023,2.4027,2.4017,2.4023,534250000.0
2007-10-25 00:25:00,2.4024,2.4025,2.40155,2.4021,798850000.0
2007-10-25 00:30:00,2.4021,2.4023,2.4016,2.4023,422850000.0
2007-10-25 00:35:00,2.4023,2.4024,2.40195,2.4022,237287500.0
2007-10-25 00:40:00,2.4022,2.4026,2.4019,2.4019,354475000.0
2007-10-25 00:45:00,2.4019,2.4021,2.4015,2.402,1576225000.0
2007-10-25 00:50:00,2.402,2.4024,2.4015,2.402,2751162500.0
2007-10-25 00:55:00,2.40205,2.40205,2.4015,2.4018,2859800000.0
2007-10-25 01:00:00,2.4018,2.4021,2.40135,2.40135,2942000000.0
2007-10-25 01:05:00,2.40135,2.40155,2.40095,2.4015,3725700000.0
2007-10-25 01:10:00,2.4015,2.402,2.40115,2.4013,4083000000.0
2007-10-25 01:15:00,2.4013,2.40165,2.4009,2.40095,3533800000.0
2007-10-25 01:20:00,2.401,2.4016,2.40095,2.40135,4076500000.0
2007-10-25 01:25:00,2.40135,2.4017,2.40105,2.4011,4195500000.0
2007-10-25 01:30:00,2.4011,2.4015,2.4009,2.40125,3717600000.0
2007-10-25 01:35:00,2.40125,2.402,2.40125,2.4018,3024300000.0
2007-10-25 01:40:00,2.4018,2.4018,2.40075,2.4008,3927200000.0
2007-10-25 01:45:00,2.4008,2.40165,2.40075,2.4013,3863000000.0
2007-10-25 01:50:00,2.4013,2.4017,2.4007,2.40145,2520200000.0
2007-10-25 01:55:00,2.40145,2.4021,2.4012,2.4019,2825900000.0
2007-10-25 02:00:00,2.4019,2.403,2.4019,2.4026,2984800000.0
2007-10-25 02:05:00,2.4026,2.403,2.4018,2.4026,3973400000.0
2007-10-25 02:10:00,2.4026,2.40295,2.40185,2.4019,2965500000.0
2007-10-25 02:15:00,2.4019,2.4024,2.4012,2.40185,2916600000.0
2007-10-25 02:20:00,2.40185,2.4024,2.4014,2.4023,2647100000.0
2007-10-25 02:25:00,2.4023,2.40235,2.40185,2.4023,3185500000.0
2007-10-25 02:30:00,2.4023,2.4026,2.402,2.4022,2765600000.0
2007-10-25 02:35:00,2.4023,2.40285,2.40135,2.4021,2771000000.0
2007-10-25 02:40:00,2.40205,2.403,2.40205,2.4024,3468900000.0
2007-10-25 02:45:00,2.4024,2.40265,2.40215,2.40235,2926700000.0
2007-10-25 02:50:00,2.4024,2.40245,2.4017,2.40205,2758400000.0
2007-10-25 02:55:00,2.40205,2.40255,2.40185,2.4024,2457800000.0
2007-10-25 03:00:00,2.4024,2.4024,2.40165,2.4018,2784400000.0
2007-10-25 03:05:00,2.4018,2.4019,2.40105,2.40115,3107200000.0
2007-10-25 03:10:00,2.40115,2.40145,2.4007,2.40115,3598500000.0
2007-10-25 03:15:00,2.40115,2.4013,2.4,2.4004,2192600000.0
2007-10-25 03:20:00,2.4004,2.40075,2.4002,2.4005,2205400000.0
2007-10-25 03:25:00,2.4005,2.4009,2.4001,2.4009,3707400000.0
2007-10-25 03:30:00,2.4009,2.401,2.40005,2.40045,2890800000.0
2007-10-25 03:35:00,2.40065,2.4007,2.39985,2.40005,2708800000.0
2007-10-25 03:40:00,2.40005,2.40005,2.399,2.399,2821500000.0
2007-10-25 03:45:00,2.399,2.3998,2.39895,2.3997,4491800000.0
2007-10-25 03:50:00,2.3997,2.3998,2.3993,2.3994,3016900000.0
2007-10-25 03:55:00,2.3994,2.3997,2.39925,2.3993,4256600000.0
2007-10-25 04:00:00,2.39925,2.3999,2.3991,2.3999,3717400000.0
2007-10-25 04:05:00,2.3999,2.4003,2.39975,2.4,3760500000.0
2007-10-25 04:10:00,2.4,2.4002,2.39935,2.3997,3507100000.0
2007-10-25 04:15:00,2.39955,2.39995,2.39955,2.39975,2496400000.0
2007-10-25 04:20:00,2.3996,2.3999,2.3993,2.3995,3759900000.0
2007-10-25 04:25:00,2.3995,2.3997,2.3992,2.3992,1845000000.0
2007-10-25 04:30:00,2.3993,2.3996,2.39905,2.3994,3275700000.0
2007-10-25 04:35:00,2.39945,2.3996,2.39915,2.3993,2472000000.0
2007-10-25 04:40:00,2.3993,2.3995,2.3991,2.39915,2524900000.0
2007-10-25 04:45:00,2.39915,2.3994,2.39855,2.39875,3183500000.0
2007-10-25 04:50:00,2.39875,2.399,2.39855,2.3987,4277000000.0
2007-10-25 04:55:00,2.3987,2.399,2.3984,2.3985,2768000000.0
2007-10-25 05:00:00,2.3985,2.3987,2.39795,2.39795,3465600000.0
2007-10-25 05:05:00,2.39795,2.3981,2.3977,2.39775,3083300000.0
2007-10-25 05:10:00,2.39775,2.39795,2.39735,2.39745,3200600000.0
2007-10-25 05:15:00,2.39745,2.3981,2.3973,2.3977,2177200000.0
2007-10-25 05:20:00,2.3977,2.3978,2.3968,2.3973,2345100000.0
2007-10-25 05:25:00,2.3973,2.3977,2.3968,2.397,4270500000.0
2007-10-25 05:30:00,2.397,2.397,2.39645,2.3965,3637300000.0
2007-10-25 05:35:00,2.3965,2.39755,2.39635,2.3973,2450900000.0
2007-10-25 05:40:00,2.3973,2.3986,2.39725,2.39825,4213400000.0
2007-10-25 05:45:00,2.39825,2.39845,2.39765,2.3979,2929900000.0
2007-10-25 05:50:00,2.3979,2.3986,2.39715,2.3976,3627300000.0
2007-10-25 05:55:00,2.3976,2.39825,2.3975,2.39805,5189900000.0
2007-10-25 06:00:00,2.39805,2.39845,2.39765,2.39785,3678100000.0
2007-10-25 06:05:00,2.39785,2.3986,2.3976,2.398,4403300000.0
2007-10-25 06:10:00,2.398,2.3983,2.39775,2.39795,5722400000.0
2007-10-25 06:15:00,2.39795,2.3983,2.39785,2.39825,2968200000.0
2007-10-25 06:20:00,2.39825,2.3988,2.39775,2.39845,3891300000.0
2007-10-25 06:25:00,2.39845,2.39865,2.398,2.39805,4195000000.0
2007-10-25 06:30:00,2.39805,2.39825,2.3977,2.39795,3977400000.0
2007-10-25 06:35:00,2.39795,2.39805,2.39765,2.3978,3905700000.0
2007-10-25 06:40:00,2.3978,2.39895,2.3976,2.3984,3674600000.0
2007-10-25 06:45:00,2.3984,2.3987,2.3978,2.39825,3514100000.0
2007-10-25 06:50:00,2.39825,2.39845,2.3977,2.39805,3761900000.0
2007-10-25 06:55:00,2.39805,2.3984,2.398,2.39805,4124500000.0
2007-10-25 07:00:00,2.39805,2.3984,2.39785,2.39825,3794600000.0
2007-10-25 07:05:00,2.39825,2.39835,2.3976,2.39775,3573200000.0
2007-10-25 07:10:00,2.39775,2.39815,2.3972,2.3973,3487800000.0
2007-10-25 07:15:00,2.3973,2.39735,2.3958,2.3966,2514200000.0
2007-10-25 07:20:00,2.3966,2.3973,2.3965,2.39715,5083200000.0
2007-10-25 07:25:00,2.39715,2.39755,2.3971,2.3975,4478100000.0
2007-10-25 07:30:00,2.3975,2.3975,2.3962,2.39635,6550200000.0
2007-10-25 07:35:00,2.39635,2.3967,2.39625,2.3967,4737900000.0
2007-10-25 07:40:00,2.3967,2.3969,2.39645,2.3968,3733400000.0
2007-10-25 07:45:00,2.3969,2.3969,2.3961,2.3968,6160400000.0
2007-10-25 07:50:00,2.3968,2.3969,2.3957,2.39605,3647700000.0
2007-10-25 07:55:00,2.39605,2.39725,2.39595,2.3972,5210200000.0
2007-10-25 08:00:00,2.3972,2.3986,2.39715,2.3979,4089600000.0
2007-10-25 08:05:00,2.3979,2.3984,2.3976,2.3979,4161900000.0
2007-10-25 08:10:00,2.3979,2.3979,2.39735,2.3975,4037700000.0
2007-10-25 08:15:00,2.3975,2.39895,2.39745,2.3986,4079500000.0
2007-10-25 08:20:00,2.3986,2.39895,2.39815,2.39895,4685599974.0
2007-10-25 08:25:00,2.39895,2.39905,2.3983,2.3988,3573000000.0
2007-10-25 08:30:00,2.3988,2.39915,2.3982,2.3988,4688099995.0
2007-10-25 08:35:00,2.3988,2.3988,2.39715,2.39755,3691700000.0
2007-10-25 08:40:00,2.3975,2.39785,2.3964,2.3969,4214699999.0
2007-10-25 08:45:00,2.3969,2.3993,2.3967,2.39905,3314000000.0
2007-10-25 08:50:00,2.39905,2.4001,2.39865,2.39945,4410099998.0
2007-10-25 08:55:00,2.39945,2.4001,2.3987,2.399,4277300000.0
2007-10-25 09:00:00,2.399,2.4,2.39875,2.3998,1752862500.0
2007-10-25 09:05:00,2.3998,2.40145,2.3997,2.4003,4186499998.0
2007-10-25 09:10:00,2.4003,2.4007,2.39995,2.4003,1655750000.0
2007-10-25 09:15:00,2.4003,2.401,2.4,2.401,795025000.0
2007-10-25 09:20:00,2.401,2.4012,2.40035,2.4008,1776999999.0
2007-10-25 09:25:00,2.40085,2.401,2.40035,2.4007,2880100000.0
2007-10-25 09:30:00,2.4007,2.4007,2.3999,2.4001,2657350000.0
2007-10-25 09:35:00,2.39995,2.4004,2.39935,2.40015,3998100000.0
2007-10-25 09:40:00,2.40015,2.40065,2.39835,2.39845,3306725000.0
2007-10-25 09:45:00,2.39845,2.3996,2.3983,2.39865,2025362500.0
2007-10-25 09:50:00,2.39865,2.39885,2.39655,2.3972,1600017350.0
2007-10-25 09:55:00,2.3972,2.39795,2.39705,2.3978,1948449998.0
2007-10-25 10:00:00,2.3978,2.39835,2.39745,2.398,1710425000.0
2007-10-25 10:05:00,2.398,2.39895,2.3975,2.39845,4024600000.0
2007-10-25 10:10:00,2.39845,2.3992,2.3979,2.39835,4445400000.0
2007-10-25 10:15:00,2.39835,2.39955,2.39825,2.39895,5086500000.0
2007-10-25 10:20:00,2.39895,2.3991,2.3985,2.39865,3915899989.0
2007-10-25 10:25:00,2.39875,2.39975,2.39805,2.39845,3436599995.0
2007-10-25 10:30:00,2.39845,2.3988,2.3978,2.39825,4581699997.0
2007-10-25 10:35:00,2.39825,2.39845,2.3968,2.39755,5272500009.0
2007-10-25 10:40:00,2.39755,2.3976,2.3961,2.39655,4087000000.0
2007-10-25 10:45:00,2.39655,2.39695,2.39615,2.39635,5636400000.0
2007-10-25 10:50:00,2.39635,2.3968,2.39565,2.39585,5282599995.0
2007-10-25 10:55:00,2.39585,2.39585,2.3946,2.3956,4270599997.0
2007-10-25 11:00:00,2.3956,2.3966,2.39515,2.39535,3899700000.0
2007-10-25 11:05:00,2.3954,2.3962,2.3953,2.39585,3201000000.0
2007-10-25 11:10:00,2.39585,2.39605,2.39455,2.39465,3677000000.0
2007-10-25 11:15:00,2.39455,2.39475,2.39395,2.3942,4756800002.0
2007-10-25 11:20:00,2.3942,2.3946,2.39395,2.3943,3992100000.0
2007-10-25 11:25:00,2.3943,2.3943,2.39295,2.39385,3994800000.0
2007-10-25 11:30:00,2.39385,2.3945,2.39375,2.3939,4197000000.0
2007-10-25 11:35:00,2.3939,2.39455,2.39385,2.3944,4619599998.0
2007-10-25 11:40:00,2.3944,2.39485,2.39395,2.39455,3778600000.0
2007-10-25 11:45:00,2.39455,2.39485,2.39385,2.3942,5280999996.0
2007-10-25 11:50:00,2.3942,2.39465,2.39395,2.39435,3963100001.0
2007-10-25 11:55:00,2.39435,2.395,2.39405,2.3946,5119000000.0
2007-10-25 12:00:00,2.3946,2.39635,2.39445,2.3956,3643100000.0
2007-10-25 12:05:00,2.39565,2.3965,2.39465,2.3955,5160199992.0
2007-10-25 12:10:00,2.3955,2.3959,2.3949,2.3956,4045800004.0
2007-10-25 12:15:00,2.3956,2.3956,2.39475,2.3951,3389500000.0
2007-10-25 12:20:00,2.39515,2.3958,2.39495,2.39525,3188000000.0
2007-10-25 12:25:00,2.39525,2.3961,2.3945,2.395,3424300000.0
2007-10-25 12:30:00,2.39505,2.39515,2.39405,2.3945,3657599999.0
2007-10-25 12:35:00,2.39445,2.3952,2.39395,2.39495,4563199999.0
2007-10-25 12:40:00,2.39495,2.39515,2.39425,2.39445,4244100000.0
2007-10-25 12:45:00,2.39445,2.3949,2.39395,2.39485,3852799999.0
2007-10-25 12:50:00,2.39485,2.39485,2.39395,2.39395,4618800000.0
2007-10-25 12:55:00,2.39395,2.3942,2.3935,2.39385,7798199999.0
2007-10-25 13:00:00,2.39385,2.3943,2.3928,2.3929,3262545800.0
2007-10-25 13:05:00,2.3929,2.394,2.39245,2.3934,3786900004.0
2007-10-25 13:10:00,2.3934,2.3943,2.39325,2.39395,4346099999.0
2007-10-25 13:15:00,2.39395,2.39505,2.39375,2.3944,3889200002.0
2007-10-25 13:20:00,2.3944,2.39615,2.39415,2.39615,4358300000.0
2007-10-25 13:25:00,2.39615,2.3969,2.3956,2.39635,6159399999.0
2007-10-25 13:30:00,2.39635,2.3964,2.3952,2.3952,4670599993.0
2007-10-25 13:35:00,2.39525,2.3965,2.3952,2.3961,4702299997.0
2007-10-25 13:40:00,2.3961,2.39645,2.3959,2.39615,5289100018.0
2007-10-25 13:45:00,2.39615,2.3967,2.39505,2.39525,5229799994.0
2007-10-25 13:50:00,2.39525,2.39555,2.39435,2.3945,4803599980.0
2007-10-25 13:55:00,2.39445,2.3953,2.39445,2.39505,4649399996.0
2007-10-25 14:00:00,2.39505,2.3952,2.39425,2.3943,5504600000.0
2007-10-25 14:05:00,2.3943,2.39445,2.394,2.39405,3144600000.0
2007-10-25 14:10:00,2.39405,2.39415,2.39325,2.39365,3997299999.0
2007-10-25 14:15:00,2.39365,2.3938,2.39265,2.39295,3290699996.0
2007-10-25 14:20:00,2.3931,2.39325,2.39265,2.39295,3515500001.0
2007-10-25 14:25:00,2.39295,2.39295,2.39105,2.39165,3710500000.0
2007-10-25 14:30:00,2.39165,2.3928,2.3898,2.3922,4094599999.0
2007-10-25 14:35:00,2.3922,2.39245,2.38945,2.38955,5324899999.0
2007-10-25 14:40:00,2.38955,2.3921,2.38955,2.39155,2932500000.0
2007-10-25 14:45:00,2.39155,2.39205,2.38965,2.3901,4500200000.0
2007-10-25 14:50:00,2.39005,2.3906,2.38855,2.3891,3925799995.0
2007-10-25 14:55:00,2.3891,2.3897,2.38885,2.3897,3029900000.0
2007-10-25 15:00:00,2.3897,2.3899,2.38865,2.38885,3929300002.0
2007-10-25 15:05:00,2.38885,2.3899,2.38835,2.38925,4576200006.0
2007-10-25 15:10:00,2.38925,2.3899,2.38895,2.38975,4470399998.0
2007-10-25 15:15:00,2.38985,2.3916,2.38975,2.3911,4624000001.0
2007-10-25 15:20:00,2.3911,2.3915,2.39045,2.3913,3347800000.0
2007-10-25 15:25:00,2.3913,2.3913,2.39045,2.3906,2837700002.0
2007-10-25 15:30:00,2.3906,2.3918,2.39025,2.39125,3169799999.0
2007-10-25 15:35:00,2.39125,2.3916,2.3907,2.3912,2967300003.0
2007-10-25 15:40:00,2.39115,2.3919,2.391,2.39115,3570600000.0
2007-10-25 15:45:00,2.39115,2.3913,2.3904,2.3908,4340000001.0
2007-10-25 15:50:00,2.3908,2.3913,2.3906,2.3912,3774000000.0
2007-10-25 15:55:00,2.3912,2.3914,2.38945,2.38985,2965700000.0
2007-10-25 16:00:00,2.38985,2.39175,2.38935,2.3915,4017300000.0
2007-10-25 16:05:00,2.3915,2.3917,2.39015,2.39085,4313900004.0
2007-10-25 16:10:00,2.39085,2.3917,2.39055,2.3915,4402300003.0
2007-10-25 16:15:00,2.39155,2.39265,2.39125,2.39265,3377199999.0
2007-10-25 16:20:00,2.39265,2.393,2.39055,2.39075,3639300007.0
2007-10-25 16:25:00,2.39055,2.39085,2.38955,2.39055,4254500012.0
2007-10-25 16:30:00,2.39055,2.3914,2.39035,2.3907,2932000000.0
2007-10-25 16:35:00,2.3907,2.39085,2.3896,2.3899,2982600000.0
2007-10-25 16:40:00,2.3899,2.39065,2.38935,2.39055,3640400002.0
2007-10-25 16:45:00,2.39055,2.39205,2.39035,2.39165,4259699998.0
2007-10-25 16:50:00,2.39165,2.3927,2.39155,2.39215,3513000000.0
2007-10-25 16:55:00,2.39215,2.3936,2.39195,2.3936,3018900000.0
2007-10-25 17:00:00,2.3936,2.39445,2.39255,2.3938,2647200000.0
2007-10-25 17:05:00,2.3938,2.3942,2.39305,2.39375,3179900001.0
2007-10-25 17:10:00,2.3938,2.39405,2.3928,2.39305,2750500000.0
2007-10-25 17:15:00,2.39305,2.39395,2.39235,2.39375,3378500000.0
2007-10-25 17:20:00,2.39375,2.39435,2.39315,2.3932,4048000001.0
2007-10-25 17:25:00,2.3932,2.39425,2.39305,2.3942,3210600000.0
2007-10-25 17:30:00,2.3942,2.39425,2.3927,2.3932,3360700000.0
2007-10-25 17:35:00,2.3932,2.3943,2.393,2.39325,3656000001.0
2007-10-25 17:40:00,2.39325,2.3942,2.39295,2.3934,3364099999.0
2007-10-25 17:45:00,2.3935,2.3935,2.39225,2.39235,2846600000.0
2007-10-25 17:50:00,2.39235,2.3926,2.39155,2.39185,2791500000.0
2007-10-25 17:55:00,2.39185,2.392,2.3905,2.3907,2906100000.0
2007-10-25 18:00:00,2.3907,2.39125,2.3904,2.39095,3048400000.0
2007-10-25 18:05:00,2.39095,2.3916,2.39045,2.3914,3049600000.0
2007-10-25 18:10:00,2.3914,2.3914,2.39065,2.3912,3048800000.0
2007-10-25 18:15:00,2.3912,2.3919,2.3911,2.39175,4592200007.0
2007-10-25 18:20:00,2.39175,2.3919,2.39145,2.3917,3791900000.0
2007-10-25 18:25:00,2.3917,2.39245,2.3912,2.39245,3462100000.0
2007-10-25 18:30:00,2.39245,2.39255,2.39165,2.39225,3543300000.0
2007-10-25 18:35:00,2.39225,2.39245,2.3918,2.39215,3516800000.0
2007-10-25 18:40:00,2.39215,2.3923,2.3917,2.39195,2761400000.0
2007-10-25 18:45:00,2.39195,2.39245,2.3916,2.3921,3636700000.0
2007-10-25 18:50:00,2.3921,2.39295,2.39185,2.39295,2898100000.0
2007-10-25 18:55:00,2.39295,2.39315,2.3924,2.39285,3414400000.0
2007-10-25 19:00:00,2.39285,2.393,2.39215,2.39215,2967400000.0
2007-10-25 19:05:00,2.39215,2.3923,2.39105,2.3918,3782100000.0
2007-10-25 19:10:00,2.3918,2.39225,2.39165,2.3917,3034900000.0
2007-10-25 19:15:00,2.3917,2.392,2.39095,2.39095,2702000000.0
2007-10-25 19:20:00,2.39095,2.39125,2.39025,2.39115,2675200000.0
2007-10-25 19:25:00,2.39115,2.39125,2.3906,2.39085,3469900000.0
2007-10-25 19:30:00,2.39085,2.3917,2.39075,2.3914,2756300000.0
2007-10-25 19:35:00,2.3914,2.3918,2.39055,2.39055,2330000000.0
2007-10-25 19:40:00,2.3906,2.392,2.3905,2.39125,3182400000.0
2007-10-25 19:45:00,2.39125,2.3914,2.39085,2.39105,3311800000.0
2007-10-25 19:50:00,2.39105,2.39105,2.38995,2.39055,3058100000.0
2007-10-25 19:55:00,2.3905,2.39055,2.38965,2.39025,3030300000.0
2007-10-25 20:00:00,2.39025,2.3904,2.38925,2.38955,2831900000.0
2007-10-25 20:05:00,2.38955,2.3902,2.38945,2.3899,3320000000.0
2007-10-25 20:10:00,2.38995,2.39035,2.38975,2.38995,4023800000.0
2007-10-25 20:15:00,2.38995,2.39075,2.38995,2.39045,4497141432.0
2007-10-25 20:20:00,2.39045,2.3915,2.39025,2.39125,3296800000.0
2007-10-25 20:25:00,2.39125,2.3916,2.39035,2.3904,3631800000.0
2007-10-25 20:30:00,2.3904,2.39085,2.38955,2.39005,3272100000.0
2007-10-25 20:35:00,2.39005,2.39085,2.39,2.3902,2980500000.0
2007-10-25 20:40:00,2.39025,2.3912,2.38995,2.3906,3291100001.0
2007-10-25 20:45:00,2.3906,2.39125,2.3905,2.3912,2661700000.0
2007-10-25 20:50:00,2.3912,2.3914,2.39025,2.3908,3230300000.0
2007-10-25 20:55:00,2.3908,2.39195,2.39065,2.39085,2833300000.0
2007-10-25 21:00:00,2.39105,2.3919,2.3906,2.3906,2777600000.0
2007-10-25 21:05:00,2.3906,2.39135,2.3903,2.3911,2959700000.0
2007-10-25 21:10:00,2.3911,2.3914,2.39055,2.3912,2937900000.0
2007-10-25 21:15:00,2.3912,2.39155,2.39085,2.3915,2785300000.0
2007-10-25 21:20:00,2.3915,2.3917,2.39125,2.3913,3509400000.0
2007-10-25 21:25:00,2.3913,2.39195,2.39125,2.39165,3472494984.0
2007-10-25 21:30:00,2.39165,2.39185,2.39085,2.39095,2942700000.0
2007-10-25 21:35:00,2.39095,2.39135,2.3907,2.39135,3817100000.0
2007-10-25 21:40:00,2.39135,2.39175,2.39105,2.39155,3550300000.0
2007-10-25 21:45:00,2.39155,2.3917,2.39115,2.39135,2466300000.0
2007-10-25 21:50:00,2.39135,2.39175,2.39095,2.3915,3409100000.0
2007-10-25 21:55:00,2.3915,2.39185,2.39135,2.3918,2501500000.0
2007-10-25 22:00:00,2.3918,2.392,2.3911,2.39175,3650899999.0
2007-10-25 22:05:00,2.39165,2.39185,2.39115,2.39125,4077300000.0
2007-10-25 22:10:00,2.39125,2.3923,2.3911,2.39205,3883000000.0
2007-10-25 22:15:00,2.39205,2.39205,2.3914,2.39155,4584000000.0
2007-10-25 22:20:00,2.39155,2.3919,2.3912,2.39185,4827700000.0
2007-10-25 22:25:00,2.39185,2.39225,2.39165,2.3918,3924700000.0
2007-10-25 22:30:00,2.3918,2.39195,2.3914,2.39155,4165900000.0
2007-10-25 22:35:00,2.39155,2.3917,2.39145,2.3917,4682000000.0
2007-10-25 22:40:00,2.3917,2.39215,2.39145,2.39175,5448700000.0
2007-10-25 22:45:00,2.39175,2.39225,2.39165,2.39205,4284500000.0
2007-10-25 22:50:00,2.39205,2.39225,2.3912,2.39125,3565500000.0
2007-10-25 22:55:00,2.39125,2.39185,2.39055,2.39155,3256200000.0
2007-10-25 23:00:00,2.39155,2.39155,2.3903,2.3906,3831500000.0
2007-10-25 23:05:00,2.39055,2.391,2.3905,2.3909,2336100000.0
2007-10-25 23:10:00,2.3909,2.39115,2.39055,2.391,4740400000.0
2007-10-25 23:15:00,2.391,2.39105,2.3902,2.39075,4285600000.0
2007-10-25 23:20:00,2.39075,2.39075,2.39015,2.39035,5513500000.0
2007-10-25 23:25:00,2.39035,2.3909,2.38965,2.3904,3520300000.0
2007-10-25 23:30:00,2.3904,2.3904,2.38965,2.38995,4711800000.0
2007-10-25 23:35:00,2.38995,2.39025,2.3887,2.3887,5813400000.0
2007-10-25 23:40:00,2.3887,2.3905,2.38855,2.39025,3591500000.0
2007-10-25 23:45:00,2.39025,2.39055,2.3885,2.38995,3228100000.0
2007-10-25 23:50:00,2.38995,2.39045,2.38925,2.38985,4195900000.0
2007-10-25 23:55:00,2.38985,2.39055,2.38925,2.39015,3402100000.0
2007-10-26 00:00:00,2.39015,2.3912,2.39015,2.3907,4915600000.0
2007-10-26 00:05:00,2.3907,2.39085,2.39045,2.39065,4514700000.0
2007-10-26 00:10:00,2.39065,2.39115,2.39055,2.39105,4437500000.0
2007-10-26 00:15:00,2.39105,2.3911,2.39075,2.39105,3721900000.0
2007-10-26 00:20:00,2.39105,2.39135,2.39085,2.39115,4714800000.0
2007-10-26 00:25:00,2.39115,2.3912,2.39095,2.3912,3932500000.0
2007-10-26 00:30:00,2.3912,2.3913,2.39105,2.3913,2888900000.0
2007-10-26 00:35:00,2.3913,2.39145,2.3909,2.39115,3081900000.0
2007-10-26 00:40:00,2.39115,2.3912,2.39085,2.391,3235400000.0
2007-10-26 00:45:00,2.391,2.39105,2.3901,2.3903,4679300000.0
2007-10-26 00:50:00,2.3903,2.3904,2.38975,2.3902,1846500000.0
2007-10-26 00:55:00,2.3902,2.3902,2.38955,2.39,3615800000.0
2007-10-26 01:00:00,2.39005,2.39015,2.38925,2.39005,5591000000.0
2007-10-26 01:05:00,2.39005,2.39005,2.3898,2.3899,4371400000.0
2007-10-26 01:10:00,2.3899,2.3904,2.38975,2.3902,4801300000.0
2007-10-26 01:15:00,2.3902,2.3907,2.3902,2.39025,2393700000.0
2007-10-26 01:20:00,2.39025,2.39045,2.39025,2.39045,4266000000.0
2007-10-26 01:25:00,2.39045,2.39075,2.39025,2.39065,3085300000.0
2007-10-26 01:30:00,2.39065,2.39065,2.3901,2.39055,5117400000.0
2007-10-26 01:35:00,2.39055,2.39125,2.39035,2.39125,4853400000.0
2007-10-26 01:40:00,2.39125,2.3914,2.39115,2.39125,5835200000.0
2007-10-26 01:45:00,2.39135,2.3918,2.3913,2.3913,1812500000.0
2007-10-26 01:50:00,2.3913,2.39135,2.39085,2.39095,3758900000.0
2007-10-26 01:55:00,2.39095,2.3912,2.39075,2.3908,5259700000.0
2007-10-26 02:00:00,2.3908,2.3916,2.3906,2.3913,3887600000.0
2007-10-26 02:05:00,2.3913,2.3916,2.3911,2.3914,3230400000.0
2007-10-26 02:10:00,2.3914,2.3923,2.39125,2.39225,3567000000.0
2007-10-26 02:15:00,2.39225,2.39275,2.3919,2.3925,3812900000.0
2007-10-26 02:20:00,2.3925,2.39285,2.39215,2.39225,2449000000.0
2007-10-26 02:25:00,2.39225,2.39255,2.39195,2.39255,3308500000.0
2007-10-26 02:30:00,2.3925,2.39275,2.3918,2.3921,3037600000.0
2007-10-26 02:35:00,2.3921,2.3922,2.39135,2.39155,3566200000.0
2007-10-26 02:40:00,2.39155,2.3916,2.3911,2.39115,3731800000.0
2007-10-26 02:45:00,2.39115,2.3915,2.3905,2.391,3354000000.0
2007-10-26 02:50:00,2.391,2.39325,2.3908,2.393,3115400000.0
2007-10-26 02:55:00,2.39295,2.39305,2.39125,2.3915,2975000000.0
2007-10-26 03:00:00,2.3915,2.3917,2.39055,2.3908,2611700000.0
2007-10-26 03:05:00,2.3908,2.3911,2.39045,2.3907,2575100000.0
2007-10-26 03:10:00,2.3907,2.3908,2.38995,2.3905,2924000000.0
2007-10-26 03:15:00,2.3905,2.3909,2.3903,2.3906,3107200000.0
2007-10-26 03:20:00,2.3906,2.3909,2.39035,2.3905,3688400000.0
2007-10-26 03:25:00,2.3905,2.391,2.3905,2.3908,5198600000.0
2007-10-26 03:30:00,2.3908,2.3915,2.39065,2.39105,4281600000.0
2007-10-26 03:35:00,2.39105,2.3917,2.3909,2.3913,3548200000.0
2007-10-26 03:40:00,2.3913,2.3916,2.39085,2.3913,4575900000.0
2007-10-26 03:45:00,2.3911,2.3917,2.39105,2.3915,4449600041.0
2007-10-26 03:50:00,2.3917,2.392,2.3911,2.39165,3682800000.0
2007-10-26 03:55:00,2.39165,2.392,2.39155,2.392,3784100000.0
2007-10-26 04:00:00,2.392,2.3926,2.3915,2.3917,3427200000.0
2007-10-26 04:05:00,2.3917,2.3919,2.39065,2.3912,4300100000.0
2007-10-26 04:10:00,2.3912,2.3918,2.39105,2.39145,3921400000.0
2007-10-26 04:15:00,2.39145,2.3916,2.3909,2.39115,5705200000.0
2007-10-26 04:20:00,2.39115,2.3915,2.39105,2.39125,7072700000.0
2007-10-26 04:25:00,2.3913,2.3916,2.3905,2.3916,3604700000.0
2007-10-26 04:30:00,2.3916,2.39185,2.3911,2.3917,3654200000.0
2007-10-26 04:35:00,2.3917,2.3919,2.39095,2.3914,2887100000.0
2007-10-26 04:40:00,2.3914,2.3915,2.39095,2.3912,3570900000.0
2007-10-26 04:45:00,2.3912,2.3923,2.391,2.392,3996700000.0
2007-10-26 04:50:00,2.392,2.3921,2.39125,2.3915,4389200000.0
2007-10-26 04:55:00,2.3915,2.3919,2.3913,2.3913,3810600000.0
2007-10-26 05:00:00,2.3913,2.39165,2.39125,2.3916,4574000000.0
2007-10-26 05:05:00,2.39165,2.3924,2.39125,2.3914,4174700000.0
2007-10-26 05:10:00,2.3914,2.39165,2.3911,2.39145,6825900000.0
2007-10-26 05:15:00,2.39145,2.3918,2.3912,2.3916,6147100000.0
2007-10-26 05:20:00,2.3916,2.3919,2.39145,2.3918,3263100000.0
2007-10-26 05:25:00,2.3918,2.3919,2.39125,2.3917,3671500000.0
2007-10-26 05:30:00,2.3917,2.3918,2.3913,2.39145,3129800000.0
2007-10-26 05:35:00,2.39145,2.3923,2.39095,2.39095,2026700000.0
2007-10-26 05:40:00,2.391,2.3917,2.39075,2.3911,3202300000.0
2007-10-26 05:45:00,2.3911,2.3917,2.39075,2.3914,4383300000.0
2007-10-26 05:50:00,2.3914,2.3917,2.3912,2.3915,2973100000.0
2007-10-26 05:55:00,2.3915,2.3919,2.39145,2.3917,2602800000.0
2007-10-26 06:00:00,2.3917,2.3919,2.3915,2.3919,1581700000.0
2007-10-26 06:05:00,2.3919,2.3924,2.39175,2.392,4350800000.0
2007-10-26 06:10:00,2.392,2.3925,2.3919,2.39215,3808600000.0
2007-10-26 06:15:00,2.39225,2.3925,2.39215,2.3924,3888300000.0
2007-10-26 06:20:00,2.3924,2.39255,2.39215,2.3925,2387700000.0
2007-10-26 06:25:00,2.3925,2.39255,2.39215,2.39225,2880300000.0
2007-10-26 06:30:00,2.39225,2.39225,2.39055,2.3906,4756900000.0
2007-10-26 06:35:00,2.3906,2.3907,2.3899,2.3902,3291400000.0
2007-10-26 06:40:00,2.3902,2.3906,2.39005,2.3905,2432400000.0
2007-10-26 06:45:00,2.3905,2.3905,2.38995,2.3902,3564600009.0
2007-10-26 06:50:00,2.3903,2.3907,2.39005,2.39005,3258500000.0
2007-10-26 06:55:00,2.39005,2.3907,2.39005,2.3905,3735300000.0
2007-10-26 07:00:00,2.3905,2.3908,2.3905,2.3907,2174500000.0
2007-10-26 07:05:00,2.3907,2.3912,2.3905,2.39115,2524900000.0
2007-10-26 07:10:00,2.39115,2.39125,2.3909,2.391,3029300000.0
2007-10-26 07:15:00,2.391,2.391,2.39075,2.3909,3659000000.0
2007-10-26 07:20:00,2.3909,2.3912,2.39075,2.3909,3378100000.0
2007-10-26 07:25:00,2.3909,2.3909,2.39055,2.39065,3517000000.0
2007-10-26 07:30:00,2.39065,2.3909,2.39065,2.39065,3725700000.0
2007-10-26 07:35:00,2.39065,2.3909,2.39045,2.39055,3835999999.0
2007-10-26 07:40:00,2.39045,2.3916,2.39035,2.3914,1653300000.0
2007-10-26 07:45:00,2.3914,2.392,2.3912,2.392,1714900000.0
2007-10-26 07:50:00,2.392,2.3923,2.3907,2.3917,1552000000.0
2007-10-26 07:55:00,2.3917,2.3918,2.3909,2.3912,2010600000.0
2007-10-26 08:00:00,2.3912,2.3912,2.38945,2.39055,2855300000.0
2007-10-26 08:05:00,2.39055,2.3912,2.39025,2.3906,3101400000.0
2007-10-26 08:10:00,2.3906,2.3912,2.39015,2.3908,2906400000.0
2007-10-26 08:15:00,2.3908,2.391,2.3901,2.3906,3336200000.0
2007-10-26 08:20:00,2.3906,2.3918,2.39035,2.3913,3962500000.0
2007-10-26 08:25:00,2.3913,2.39235,2.39005,2.3918,2813600000.0
2007-10-26 08:30:00,2.3918,2.39195,2.38955,2.3904,4789500000.0
2007-10-26 08:35:00,2.39025,2.3912,2.3897,2.39045,3452300000.0
2007-10-26 08:40:00,2.3905,2.3908,2.38935,2.3899,3856999999.0
2007-10-26 08:45:00,2.3899,2.3908,2.3898,2.39055,3141199996.0
2007-10-26 08:50:00,2.3906,2.3914,2.38985,2.3914,4234300000.0
2007-10-26 08:55:00,2.39135,2.39175,2.39025,2.3917,4433699984.0
2007-10-26 09:00:00,2.3917,2.39305,2.3913,2.3917,4114600000.0
2007-10-26 09:05:00,2.3917,2.39195,2.3912,2.3917,3493000001.0
2007-10-26 09:10:00,2.3916,2.3922,2.39145,2.39155,4184700003.0
2007-10-26 09:15:00,2.39155,2.39295,2.39125,2.39265,2948700000.0
2007-10-26 09:20:00,2.39265,2.39385,2.39235,2.39345,3300000000.0
2007-10-26 09:25:00,2.3935,2.3942,2.39315,2.39375,3074100000.0
2007-10-26 09:30:00,2.3937,2.3945,2.3936,2.39405,3205800000.0
2007-10-26 09:35:00,2.39405,2.3942,2.39255,2.39255,3674900001.0
2007-10-26 09:40:00,2.39255,2.39285,2.39235,2.39245,3420000001.0
2007-10-26 09:45:00,2.39245,2.393,2.39205,2.39285,4520799993.0
2007-10-26 09:50:00,2.3929,2.39365,2.39275,2.39315,3831200000.0
2007-10-26 09:55:00,2.39315,2.39345,2.3927,2.39295,3664000000.0
2007-10-26 10:00:00,2.39295,2.3933,2.3927,2.39305,4251400000.0
2007-10-26 10:05:00,2.39305,2.3947,2.39295,2.39405,3728900002.0
2007-10-26 10:10:00,2.39405,2.395,2.39395,2.3945,4133399997.0
2007-10-26 10:15:00,2.3945,2.3952,2.39415,2.3946,3740599999.0
2007-10-26 10:20:00,2.3946,2.3949,2.394,2.394,4041000000.0
2007-10-26 10:25:00,2.394,2.3945,2.3932,2.39385,3480400000.0
2007-10-26 10:30:00,2.39385,2.39465,2.3936,2.3941,5023699999.0
2007-10-26 10:35:00,2.3941,2.39445,2.39395,2.39435,3591000000.0
2007-10-26 10:40:00,2.39435,2.39475,2.39405,2.39425,3672700001.0
2007-10-26 10:45:00,2.39425,2.39445,2.3939,2.39435,3279400000.0
2007-10-26 10:50:00,2.39435,2.39455,2.394,2.39445,3385100000.0
2007-10-26 10:55:00,2.39445,2.3949,2.39405,2.39435,3052100000.0
2007-10-26 11:00:00,2.39435,2.3949,2.39385,2.39395,3683200000.0
2007-10-26 11:05:00,2.3939,2.39435,2.39355,2.3937,5395700004.0
2007-10-26 11:10:00,2.3937,2.3938,2.3931,2.39325,4353900000.0
2007-10-26 11:15:00,2.39325,2.3936,2.39315,2.3933,5355600000.0
2007-10-26 11:20:00,2.3933,2.3941,2.3931,2.3932,4205100000.0
2007-10-26 11:25:00,2.39315,2.3933,2.3927,2.39305,5733700002.0
2007-10-26 11:30:00,2.39305,2.39325,2.3922,2.39225,4807999999.0
2007-10-26 11:35:00,2.39235,2.3927,2.39215,2.39225,5363000028.0
2007-10-26 11:40:00,2.39225,2.39235,2.391,2.39115,4250000001.0
2007-10-26 11:45:00,2.39115,2.39115,2.3899,2.39035,4308400001.0
2007-10-26 11:50:00,2.3904,2.3906,2.38955,2.38965,4306600000.0
2007-10-26 11:55:00,2.38965,2.3897,2.38895,2.3895,3866600000.0
2007-10-26 12:00:00,2.3895,2.3896,2.3878,2.3884,3478400000.0
2007-10-26 12:05:00,2.3884,2.38905,2.3883,2.389,3267200000.0
2007-10-26 12:10:00,2.389,2.38925,2.38805,2.38815,3907400000.0
2007-10-26 12:15:00,2.38815,2.3883,2.38755,2.3883,3871700000.0
2007-10-26 12:20:00,2.3883,2.3893,2.3882,2.389,4116700000.0
2007-10-26 12:25:00,2.389,2.3894,2.3885,2.38925,3917100000.0
2007-10-26 12:30:00,2.3893,2.39005,2.38805,2.38805,4177599999.0
2007-10-26 12:35:00,2.38805,2.3888,2.38775,2.3879,3805900000.0
2007-10-26 12:40:00,2.3879,2.38795,2.38675,2.3875,4125300000.0
2007-10-26 12:45:00,2.38765,2.38785,2.38675,2.3872,3943000000.0
2007-10-26 12:50:00,2.3872,2.3878,2.3862,2.3865,3570700000.0
2007-10-26 12:55:00,2.3865,2.3868,2.38585,2.3863,3143100000.0
2007-10-26 13:00:00,2.3863,2.3869,2.38595,2.38665,3231800000.0
2007-10-26 13:05:00,2.38665,2.387,2.3864,2.38685,3950600000.0
2007-10-26 13:10:00,2.38685,2.38695,2.38585,2.3862,4454699999.0
2007-10-26 13:15:00,2.3862,2.3865,2.38565,2.3857,3829899980.0
2007-10-26 13:20:00,2.3857,2.3861,2.38395,2.3842,3863299999.0
2007-10-26 13:25:00,2.3842,2.386,2.3838,2.3859,3884300003.0
2007-10-26 13:30:00,2.38595,2.38615,2.38545,2.38545,4530000000.0
2007-10-26 13:35:00,2.38545,2.38595,2.38355,2.38355,4389200000.0
2007-10-26 13:40:00,2.3837,2.384,2.383,2.384,3310699997.0
2007-10-26 13:45:00,2.3839,2.3845,2.38375,2.3841,4058300000.0
2007-10-26 13:50:00,2.3841,2.38455,2.38375,2.38395,4308000000.0
2007-10-26 13:55:00,2.38395,2.38455,2.38385,2.3844,6397399994.0
2007-10-26 14:00:00,2.3844,2.38515,2.3843,2.38515,4315799997.0
2007-10-26 14:05:00,2.38515,2.38615,2.38505,2.3859,4450700000.0
2007-10-26 14:10:00,2.3859,2.38675,2.38545,2.38655,4284200002.0
2007-10-26 14:15:00,2.38655,2.3871,2.3861,2.3868,3459600003.0
2007-10-26 14:20:00,2.38675,2.3868,2.38575,2.38585,3619399996.0
2007-10-26 14:25:00,2.38585,2.3873,2.38585,2.38645,3973399995.0
2007-10-26 14:30:00,2.38645,2.3876,2.3857,2.38685,4097500000.0
2007-10-26 14:35:00,2.38685,2.3873,2.3863,2.38685,4248399998.0
2007-10-26 14:40:00,2.38685,2.3878,2.38675,2.3875,4341362500.0
2007-10-26 14:45:00,2.3875,2.3877,2.38695,2.3872,3265500000.0
2007-10-26 14:50:00,2.3872,2.38855,2.3868,2.3885,3273000000.0
2007-10-26 14:55:00,2.3885,2.3886,2.38755,2.38765,3338700000.0
2007-10-26 15:00:00,2.38765,2.388,2.3874,2.38755,4107000000.0
2007-10-26 15:05:00,2.38755,2.3877,2.3871,2.3872,3089200000.0
2007-10-26 15:10:00,2.3872,2.38775,2.3869,2.3871,4057699999.0
2007-10-26 15:15:00,2.3871,2.38775,2.38675,2.38765,4093700000.0
2007-10-26 15:20:00,2.38765,2.3879,2.38685,2.38705,4995600007.0
2007-10-26 15:25:00,2.38705,2.3879,2.38685,2.38695,4222499990.0
2007-10-26 15:30:00,2.38695,2.38735,2.38625,2.38685,2564700000.0
2007-10-26 15:35:00,2.38685,2.3879,2.3865,2.3874,3243112599.0
2007-10-26 15:40:00,2.3874,2.3875,2.38665,2.3871,3916999998.0
2007-10-26 15:45:00,2.387,2.3875,2.3867,2.3874,3357100000.0
2007-10-26 15:50:00,2.3874,2.38775,2.3871,2.38715,4332100000.0
2007-10-26 15:55:00,2.38715,2.3872,2.3862,2.3866,3181600000.0
2007-10-26 16:00:00,2.38655,2.38695,2.38545,2.38605,3235600000.0
2007-10-26 16:05:00,2.38605,2.3867,2.38595,2.38635,3741900000.0
2007-10-26 16:10:00,2.38635,2.38685,2.38625,2.38675,3961300000.0
2007-10-26 16:15:00,2.38675,2.38695,2.38515,2.3855,3800700000.0
2007-10-26 16:20:00,2.3855,2.386,2.38525,2.3858,4440400000.0
2007-10-26 16:25:00,2.3858,2.38675,2.38555,2.38595,3397600001.0
2007-10-26 16:30:00,2.38595,2.38595,2.3848,2.38535,3969699991.0
2007-10-26 16:35:00,2.38535,2.3857,2.3844,2.3847,4117499998.0
2007-10-26 16:40:00,2.3847,2.38515,2.3843,2.38465,3185800002.0
2007-10-26 16:45:00,2.38475,2.3853,2.38455,2.38525,3505300000.0
2007-10-26 16:50:00,2.38525,2.3858,2.38465,2.38515,3400400000.0
2007-10-26 16:55:00,2.38515,2.38695,2.38505,2.38685,4796200010.0
2007-10-26 17:00:00,2.38685,2.3876,2.38635,2.3867,4043699998.0
2007-10-26 17:05:00,2.3867,2.38695,2.38585,2.3863,4298000000.0
2007-10-26 17:10:00,2.3863,2.38685,2.38605,2.38655,3898199997.0
2007-10-26 17:15:00,2.38655,2.38665,2.38625,2.38635,3774400000.0
2007-10-26 17:20:00,2.38635,2.38665,2.38475,2.38505,3584599993.0
2007-10-26 17:25:00,2.38505,2.3854,2.38485,2.3851,3193899999.0
2007-10-26 17:30:00,2.3851,2.38565,2.38475,2.3856,4538300006.0
2007-10-26 17:35:00,2.3856,2.38615,2.38505,2.3852,4177000000.0
2007-10-26 17:40:00,2.38515,2.38525,2.38445,2.38475,4458799997.0
2007-10-26 17:45:00,2.38475,2.3854,2.38465,2.38505,4201799999.0
2007-10-26 17:50:00,2.38505,2.3856,2.38475,2.38485,4673000012.0
2007-10-26 17:55:00,2.38485,2.38565,2.38435,2.3849,4921499999.0
2007-10-26 18:00:00,2.3849,2.385,2.38335,2.3835,3418800000.0
2007-10-26 18:05:00,2.3835,2.38385,2.38335,2.38385,3633900000.0
2007-10-26 18:10:00,2.38385,2.38415,2.38275,2.38335,3645400005.0
2007-10-26 18:15:00,2.38335,2.38355,2.38315,2.3835,3787000000.0
2007-10-26 18:20:00,2.3835,2.3836,2.38305,2.38345,3484200000.0
2007-10-26 18:25:00,2.38345,2.38475,2.3834,2.38475,3330100000.0
2007-10-26 18:30:00,2.38475,2.385,2.3842,2.3847,3260000000.0
2007-10-26 18:35:00,2.3847,2.3851,2.3845,2.3849,3556100000.0
2007-10-26 18:40:00,2.3849,2.3854,2.3849,2.3852,3009300000.0
2007-10-26 18:45:00,2.3852,2.3854,2.38495,2.3852,2594400000.0
2007-10-26 18:50:00,2.3852,2.3853,2.3849,2.3853,2738000000.0
2007-10-26 18:55:00,2.3853,2.3853,2.3842,2.3843,3135300000.0
2007-10-26 19:00:00,2.3843,2.3849,2.384,2.38405,3403200000.0
2007-10-26 19:05:00,2.38405,2.38445,2.38375,2.3839,3734199983.0
2007-10-26 19:10:00,2.38385,2.3847,2.38385,2.3844,3135700000.0
2007-10-26 19:15:00,2.3844,2.3852,2.38435,2.38475,3353900000.0
2007-10-26 19:20:00,2.38475,2.38485,2.3843,2.38445,3062700000.0
2007-10-26 19:25:00,2.38445,2.385,2.38435,2.3849,3115800000.0
2007-10-26 19:30:00,2.3849,2.3855,2.38455,2.38525,3385200000.0
2007-10-26 19:35:00,2.38525,2.38555,2.38515,2.38535,2781100000.0
2007-10-26 19:40:00,2.38535,2.3858,2.3851,2.38555,3663300000.0
2007-10-26 19:45:00,2.38555,2.3861,2.3854,2.38605,4005900000.0
2007-10-26 19:50:00,2.38605,2.3866,2.386,2.3863,3992799998.0
2007-10-26 19:55:00,2.3863,2.3863,2.38565,2.38585,2848700000.0
2007-10-26 20:00:00,2.38585,2.38595,2.38555,2.38595,2341600000.0
2007-10-26 20:05:00,2.38595,2.3867,2.3857,2.38585,3550600000.0
2007-10-26 20:10:00,2.38585,2.38715,2.38565,2.38675,3691100000.0
2007-10-26 20:15:00,2.38675,2.38795,2.38665,2.38745,3314900000.0
2007-10-26 20:20:00,2.38745,2.3885,2.38725,2.3885,3240182332.0
2007-10-26 20:25:00,2.3885,2.38895,2.38805,2.38875,2882900000.0
2007-10-26 20:30:00,2.38875,2.38915,2.38865,2.389,3166500000.0
2007-10-26 20:35:00,2.389,2.3902,2.389,2.38975,3418000000.0
2007-10-26 20:40:00,2.38975,2.39,2.38945,2.38965,2626500000.0
2007-10-26 20:45:00,2.38955,2.38985,2.38945,2.3898,2559500000.0
2007-10-26 20:50:00,2.3898,2.3902,2.38945,2.38945,2468900000.0
2007-10-26 20:55:00,2.38945,2.3898,2.38935,2.38945,2629600000.0
2007-10-26 21:00:00,2.38945,2.3898,2.38885,2.38915,2419800000.0
2007-10-26 21:05:00,2.3892,2.3894,2.3889,2.3889,3546800000.0
2007-10-26 21:10:00,2.3889,2.38945,2.3889,2.3892,2969900000.0
2007-10-26 21:15:00,2.3892,2.3894,2.38845,2.38895,2684900000.0
2007-10-26 21:20:00,2.38895,2.38915,2.38855,2.3891,3095000000.0
2007-10-26 21:25:00,2.3891,2.3893,2.3891,2.38925,3401600000.0
2007-10-26 21:30:00,2.38925,2.3893,2.38865,2.3887,3519300000.0
2007-10-26 21:35:00,2.3887,2.3889,2.3886,2.3887,2310500000.0
2007-10-26 21:40:00,2.38865,2.3893,2.3885,2.38905,3915800000.0
2007-10-26 21:45:00,2.38905,2.3897,2.38895,2.3896,3800600000.0
2007-10-26 21:50:00,2.3896,2.38975,2.3892,2.38955,2781700000.0
2007-10-26 21:55:00,2.38955,2.3897,2.38895,2.38955,3601500000.0
2007-10-26 22:00:00,2.3896,2.3897,2.38895,2.38925,2958700000.0
2007-10-26 22:05:00,2.38925,2.3894,2.38925,2.3894,2808800000.0
2007-10-26 22:10:00,2.3894,2.3902,2.38915,2.39005,2595500000.0
2007-10-26 22:15:00,2.39005,2.39015,2.3895,2.3895,2575000000.0
2007-10-26 22:20:00,2.3895,2.38975,2.38825,2.3887,2913700000.0
2007-10-26 22:25:00,2.38865,2.3889,2.38845,2.3885,4833800000.0
2007-10-26 22:30:00,2.38855,2.38915,2.3884,2.38915,2910200000.0
2007-10-26 22:35:00,2.38915,2.3892,2.38865,2.3887,2182600000.0
2007-10-26 22:40:00,2.3887,2.3889,2.3884,2.38855,2682200000.0
2007-10-26 22:45:00,2.38855,2.38895,2.3883,2.3887,2830700000.0
2007-10-26 22:50:00,2.3887,2.3895,2.38855,2.3892,2502600000.0
2007-10-26 22:55:00,2.38915,2.3892,2.38845,2.38845,3793900000.0
2007-10-28 23:00:00,2.3882,2.38861,2.38748,2.38777,3344500000.0
2007-10-28 23:05:00,2.38785,2.38835,2.38729,2.38763,3281400000.0
2007-10-28 23:10:00,2.38766,2.388,2.38735,2.38748,3432000000.0
2007-10-28 23:15:00,2.38772,2.38772,2.38666,2.38717,3193400000.0
2007-10-28 23:20:00,2.38726,2.38773,2.38672,2.38752,3173200000.0
2007-10-28 23:25:00,2.38745,2.38786,2.38664,2.38689,3101900000.0
2007-10-28 23:30:00,2.38709,2.38771,2.38674,2.38753,2894400000.0
2007-10-28 23:35:00,2.38726,2.38795,2.38689,2.3871,3254200000.0
2007-10-28 23:40:00,2.3874,2.38787,2.38708,2.38757,3310900000.0
2007-10-28 23:45:00,2.38754,2.38835,2.38715,2.38777,3243500000.0
2007-10-28 23:50:00,2.38796,2.38866,2.3878,2.38834,3090500000.0
2007-10-28 23:55:00,2.3886,2.3886,2.38766,2.38827,3169100000.0
2007-10-29 00:00:00,2.38823,2.38921,2.38696,2.38835,3324600000.0
2007-10-29 00:05:00,2.38835,2.3897,2.38815,2.3897,4342300000.0
2007-10-29 00:10:00,2.3897,2.3897,2.38875,2.389,4136000000.0
2007-10-29 00:15:00,2.389,2.389,2.388,2.3882,2784000000.0
2007-10-29 00:20:00,2.3882,2.3888,2.38785,2.38815,2808300000.0
2007-10-29 00:25:00,2.38815,2.38835,2.38705,2.38715,3668800000.0
2007-10-29 00:30:00,2.38715,2.38795,2.38705,2.38795,4518500000.0
2007-10-29 00:35:00,2.38795,2.3882,2.3868,2.38775,5044600000.0
2007-10-29 00:40:00,2.38775,2.3882,2.3869,2.387,2602300000.0
2007-10-29 00:45:00,2.387,2.3877,2.3863,2.38705,4969300000.0
2007-10-29 00:50:00,2.38725,2.3874,2.38695,2.38735,2630900000.0
2007-10-29 00:55:00,2.38735,2.38765,2.3873,2.38735,1928900000.0
2007-10-29 01:00:00,2.3874,2.38815,2.38715,2.38775,1613200000.0
2007-10-29 01:05:00,2.38775,2.38775,2.38715,2.38735,4198700000.0
2007-10-29 01:10:00,2.38735,2.38755,2.38725,2.38725,3176700000.0
2007-10-29 01:15:00,2.38725,2.3873,2.3867,2.38685,3486000000.0
2007-10-29 01:20:00,2.38695,2.38695,2.38655,2.3869,3748400000.0
2007-10-29 01:25:00,2.3869,2.38725,2.38635,2.3869,3843000000.0
2007-10-29 01:30:00,2.3869,2.3877,2.3869,2.3876,3080900000.0
2007-10-29 01:35:00,2.3876,2.38795,2.3868,2.38745,3739200000.0
2007-10-29 01:40:00,2.38745,2.38775,2.3867,2.3873,4813500000.0
2007-10-29 01:45:00,2.3873,2.38755,2.387,2.38715,3945800000.0
2007-10-29 01:50:00,2.38715,2.38715,2.3867,2.38695,5075900000.0
2007-10-29 01:55:00,2.38695,2.38755,2.38675,2.38735,4793700000.0
2007-10-29 02:00:00,2.38735,2.3877,2.38715,2.3876,3986100000.0
2007-10-29 02:05:00,2.3876,2.38785,2.3872,2.38745,3330400000.0
2007-10-29 02:10:00,2.38745,2.3876,2.3872,2.38725,3472100000.0
2007-10-29 02:15:00,2.38715,2.3877,2.38715,2.3876,4072600000.0
2007-10-29 02:20:00,2.3876,2.3881,2.38745,2.38785,3814100000.0
2007-10-29 02:25:00,2.38775,2.3879,2.38735,2.3874,4844300000.0
2007-10-29 02:30:00,2.3874,2.3879,2.3874,2.38745,4841700000.0
2007-10-29 02:35:00,2.38745,2.3875,2.3866,2.3868,3412100000.0
2007-10-29 02:40:00,2.3868,2.3871,2.38625,2.38645,3622700000.0
2007-10-29 02:45:00,2.38645,2.3871,2.3864,2.38675,4409400000.0
2007-10-29 02:50:00,2.38675,2.3876,2.3866,2.3876,5177300000.0
2007-10-29 02:55:00,2.3876,2.3883,2.38745,2.38765,4653900000.0
2007-10-29 03:00:00,2.3876,2.3881,2.38735,2.388,4764600000.0
2007-10-29 03:05:00,2.38805,2.3883,2.38765,2.3877,3874300000.0
2007-10-29 03:10:00,2.3877,2.38805,2.38755,2.38785,3944300000.0
2007-10-29 03:15:00,2.38785,2.3883,2.3876,2.38785,3922400000.0
2007-10-29 03:20:00,2.38785,2.3881,2.3876,2.38795,3581200000.0
2007-10-29 03:25:00,2.38795,2.38835,2.38775,2.3883,2538400000.0
2007-10-29 03:30:00,2.3883,2.38855,2.38795,2.38845,3319800000.0
2007-10-29 03:35:00,2.38845,2.3889,2.38815,2.38845,2188700000.0
2007-10-29 03:40:00,2.38845,2.38845,2.38805,2.3882,2225600000.0
2007-10-29 03:45:00,2.3882,2.3883,2.3879,2.388,3470300000.0
2007-10-29 03:50:00,2.38785,2.3882,2.38785,2.38795,2569500000.0
2007-10-29 03:55:00,2.38795,2.3882,2.38785,2.38815,2695400000.0
2007-10-29 04:00:00,2.38815,2.3885,2.3879,2.3884,2530900000.0
2007-10-29 04:05:00,2.3884,2.3889,2.38795,2.3884,3348100000.0
2007-10-29 04:10:00,2.3884,2.3886,2.3879,2.388,2441900000.0
2007-10-29 04:15:00,2.388,2.3889,2.388,2.38885,3429000000.0
2007-10-29 04:20:00,2.38885,2.389,2.3878,2.3888,3356100000.0
2007-10-29 04:25:00,2.38885,2.38915,2.3883,2.38845,3601600000.0
2007-10-29 04:30:00,2.38845,2.38895,2.38835,2.38895,2869000000.0
2007-10-29 04:35:00,2.38895,2.38945,2.38875,2.38945,2775400000.0
2007-10-29 04:40:00,2.38945,2.3897,2.3892,2.3897,2512000000.0
2007-10-29 04:45:00,2.3897,2.3897,2.3892,2.38935,2916900000.0
2007-10-29 04:50:00,2.3893,2.38955,2.38905,2.38925,1697900000.0
2007-10-29 04:55:00,2.38925,2.3896,2.38895,2.38925,1743500000.0
2007-10-29 05:00:00,2.38925,2.38925,2.38875,2.38885,3081000000.0
2007-10-29 05:05:00,2.38885,2.38885,2.38825,2.3883,4188800000.0
2007-10-29 05:10:00,2.3883,2.3885,2.38795,2.38835,4322800000.0
2007-10-29 05:15:00,2.38835,2.3886,2.3879,2.388,3644800000.0
2007-10-29 05:20:00,2.388,2.3888,2.38795,2.38835,4242900000.0
2007-10-29 05:25:00,2.38835,2.3888,2.3882,2.3885,4935900000.0
2007-10-29 05:30:00,2.3885,2.3888,2.38835,2.38865,3351000000.0
2007-10-29 05:35:00,2.38845,2.3898,2.38845,2.3895,2110700000.0
2007-10-29 05:40:00,2.3895,2.3897,2.38915,2.3895,1691900000.0
2007-10-29 05:45:00,2.3895,2.3895,2.3889,2.389,2541200000.0
2007-10-29 05:50:00,2.389,2.3891,2.3884,2.3886,3348400000.0
2007-10-29 05:55:00,2.3886,2.3889,2.38845,2.38865,2513100000.0
2007-10-29 06:00:00,2.38865,2.3887,2.38845,2.3886,2949900000.0
2007-10-29 06:05:00,2.3886,2.38915,2.3885,2.389,3916900000.0
2007-10-29 06:10:00,2.389,2.38915,2.38845,2.3888,3475400000.0
2007-10-29 06:15:00,2.3888,2.38915,2.3888,2.389,3935100000.0
2007-10-29 06:20:00,2.389,2.3891,2.3886,2.38895,5511400000.0
2007-10-29 06:25:00,2.38895,2.3893,2.38865,2.3888,3002300000.0
2007-10-29 06:30:00,2.3888,2.3893,2.38835,2.3888,2367300000.0
2007-10-29 06:35:00,2.3888,2.389,2.38855,2.389,1616000000.0
2007-10-29 06:40:00,2.389,2.3893,2.3887,2.389,1754900000.0
2007-10-29 06:45:00,2.389,2.3893,2.38885,2.38905,2700900000.0
2007-10-29 06:50:00,2.38905,2.38935,2.38895,2.3893,1907400000.0
2007-10-29 06:55:00,2.3893,2.38955,2.3886,2.3888,1611900000.0
2007-10-29 07:00:00,2.3888,2.3898,2.3888,2.3894,1588700000.0
2007-10-29 07:05:00,2.3894,2.3896,2.3886,2.3888,2647700000.0
2007-10-29 07:10:00,2.3888,2.3892,2.3884,2.38865,3320300000.0
2007-10-29 07:15:00,2.38865,2.3888,2.3884,2.38855,5256800000.0
2007-10-29 07:20:00,2.3885,2.389,2.3885,2.3888,1906200000.0
2007-10-29 07:25:00,2.3888,2.3892,2.3888,2.38915,2678000000.0
2007-10-29 07:30:00,2.38915,2.3893,2.38835,2.38835,2933800000.0
2007-10-29 07:35:00,2.38825,2.3886,2.38785,2.3884,4409100000.0
2007-10-29 07:40:00,2.3884,2.3887,2.38825,2.38825,4710200000.0
2007-10-29 07:45:00,2.38835,2.38895,2.3882,2.38875,3950700000.0
2007-10-29 07:50:00,2.38875,2.38885,2.38815,2.38815,5117900000.0
2007-10-29 07:55:00,2.38815,2.38845,2.38775,2.3884,5160500000.0
2007-10-29 08:00:00,2.3883,2.389,2.38815,2.3889,1290225000.0
2007-10-29 08:05:00,2.3889,2.3898,2.38855,2.38865,1129412500.0
2007-10-29 08:10:00,2.38865,2.38905,2.38845,2.38895,4584700000.0
2007-10-29 08:15:00,2.38895,2.3891,2.38855,2.3889,4239400000.0
2007-10-29 08:20:00,2.3889,2.3895,2.3883,2.3894,4248400000.0
2007-10-29 08:25:00,2.3894,2.3895,2.3888,2.3891,3462900000.0
2007-10-29 08:30:00,2.3891,2.3897,2.3884,2.3892,4782100000.0
2007-10-29 08:35:00,2.3892,2.3897,2.38885,2.38895,5205500000.0
2007-10-29 08:40:00,2.38895,2.3892,2.3879,2.3881,4108400000.0
2007-10-29 08:45:00,2.38825,2.39,2.3881,2.3894,4239300000.0
2007-10-29 08:50:00,2.3894,2.3899,2.3892,2.3897,4271900000.0
2007-10-29 08:55:00,2.3897,2.3906,2.3893,2.3906,4639500000.0
2007-10-29 09:00:00,2.3906,2.3914,2.3901,2.3905,3412000000.0
2007-10-29 09:05:00,2.3905,2.3916,2.3905,2.3912,4498200000.0
2007-10-29 09:10:00,2.39125,2.3921,2.39125,2.39175,3631600000.0
2007-10-29 09:15:00,2.39175,2.3921,2.3911,2.3912,4509500000.0
2007-10-29 09:20:00,2.3912,2.3912,2.3904,2.3905,4306800000.0
2007-10-29 09:25:00,2.3905,2.39075,2.3897,2.39045,4047500000.0
2007-10-29 09:30:00,2.3904,2.3911,2.3904,2.39095,3967100000.0
2007-10-29 09:35:00,2.39095,2.39105,2.38925,2.3893,3675900001.0
2007-10-29 09:40:00,2.38925,2.38985,2.3884,2.3898,3546700000.0
2007-10-29 09:45:00,2.3898,2.38985,2.38845,2.38845,3326700000.0
2007-10-29 09:50:00,2.38845,2.3897,2.38845,2.3897,3942800002.0
2007-10-29 09:55:00,2.3897,2.39,2.3882,2.3883,3658400000.0
2007-10-29 10:00:00,2.3883,2.38985,2.38815,2.38925,4050200002.0
2007-10-29 10:05:00,2.38925,2.3902,2.3888,2.3892,2769000000.0
2007-10-29 10:10:00,2.3892,2.38965,2.3885,2.389,3133999983.0
2007-10-29 10:15:00,2.389,2.38945,2.3887,2.38905,2826200000.0
2007-10-29 10:20:00,2.38905,2.38985,2.389,2.38955,2278600000.0
2007-10-29 10:25:00,2.3896,2.3896,2.38905,2.3892,2201400000.0
2007-10-29 10:30:00,2.3892,2.38935,2.3881,2.3885,2642100000.0
2007-10-29 10:35:00,2.3885,2.38955,2.3885,2.38935,3658200000.0
2007-10-29 10:40:00,2.3895,2.39045,2.389,2.39015,2807700000.0
2007-10-29 10:45:00,2.39015,2.39125,2.38995,2.39125,2412300000.0
2007-10-29 10:50:00,2.39125,2.3918,2.3903,2.39045,3360000000.0
2007-10-29 10:55:00,2.39045,2.391,2.39,2.3908,2829299999.0
2007-10-29 11:00:00,2.3908,2.3911,2.39035,2.39035,3750200001.0
2007-10-29 11:05:00,2.39035,2.3913,2.3902,2.3912,2467600000.0
2007-10-29 11:10:00,2.3912,2.3923,2.3911,2.3917,3396300000.0
2007-10-29 11:15:00,2.3917,2.3919,2.39115,2.39185,2822800000.0
2007-10-29 11:20:00,2.39185,2.3919,2.39085,2.39095,3559100000.0
2007-10-29 11:25:00,2.391,2.39115,2.3903,2.3908,2786500000.0
2007-10-29 11:30:00,2.3908,2.3917,2.3906,2.39095,2836500000.0
2007-10-29 11:35:00,2.39095,2.39175,2.39095,2.3917,3142700000.0
2007-10-29 11:40:00,2.3917,2.39275,2.3917,2.3925,2850299999.0
2007-10-29 11:45:00,2.3925,2.3926,2.3916,2.3922,3423000000.0
2007-10-29 11:50:00,2.3922,2.3933,2.392,2.393,3136200007.0
2007-10-29 11:55:00,2.39295,2.3935,2.3928,2.39295,3445800000.0
2007-10-29 12:00:00,2.39295,2.394,2.3927,2.3933,2518300000.0
2007-10-29 12:05:00,2.3933,2.3938,2.3927,2.39285,3289000000.0
2007-10-29 12:10:00,2.39285,2.3935,2.39285,2.3935,3095599999.0
2007-10-29 12:15:00,2.3935,2.3938,2.39295,2.39345,2863600001.0
2007-10-29 12:20:00,2.39345,2.39435,2.39325,2.39415,3292900001.0
2007-10-29 12:25:00,2.3942,2.39435,2.393,2.393,3048300000.0
2007-10-29 12:30:00,2.393,2.39345,2.39295,2.3933,3739900000.0
2007-10-29 12:35:00,2.3933,2.3936,2.39315,2.39335,2730600000.0
2007-10-29 12:40:00,2.39335,2.3949,2.39325,2.3944,4198099999.0
2007-10-29 12:45:00,2.3944,2.39555,2.39425,2.3951,3915200010.0
2007-10-29 12:50:00,2.39515,2.39595,2.39465,2.3948,2876000000.0
2007-10-29 12:55:00,2.3948,2.39555,2.3948,2.39555,3385000000.0
2007-10-29 13:00:00,2.39555,2.3958,2.39465,2.3952,2616100000.0
2007-10-29 13:05:00,2.3952,2.3959,2.3947,2.3957,3244400000.0
2007-10-29 13:10:00,2.3957,2.3965,2.3955,2.39575,4324799997.0
2007-10-29 13:15:00,2.39575,2.3966,2.39555,2.39565,3678300014.0
2007-10-29 13:20:00,2.39565,2.3964,2.3955,2.3961,2343500000.0
2007-10-29 13:25:00,2.3961,2.39705,2.3958,2.3969,2971200000.0
2007-10-29 13:30:00,2.3969,2.39765,2.39685,2.3975,3072399999.0
2007-10-29 13:35:00,2.3975,2.3988,2.3973,2.3975,2399612500.0
2007-10-29 13:40:00,2.3975,2.3977,2.39685,2.397,1549812500.0
2007-10-29 13:45:00,2.397,2.3984,2.39685,2.3984,1309975000.0
2007-10-29 13:50:00,2.3984,2.3984,2.3975,2.39775,1947925000.0
2007-10-29 13:55:00,2.39775,2.39775,2.39715,2.3977,3069000005.0
2007-10-29 14:00:00,2.3977,2.40035,2.3977,2.4001,1854187500.0
2007-10-29 14:05:00,2.4001,2.4001,2.3993,2.4,725775000.0
2007-10-29 14:10:00,2.4,2.40105,2.39985,2.4005,3937099999.0
2007-10-29 14:15:00,2.4005,2.40065,2.39985,2.40065,4297999998.0
2007-10-29 14:20:00,2.40065,2.402,2.40065,2.40145,3985000001.0
2007-10-29 14:25:00,2.40145,2.40145,2.40045,2.4005,3947100006.0
2007-10-29 14:30:00,2.4005,2.4013,2.40045,2.4013,3720200000.0
2007-10-29 14:35:00,2.40115,2.40205,2.401,2.4012,3605699998.0
2007-10-29 14:40:00,2.4012,2.40135,2.40055,2.4008,3586800004.0
2007-10-29 14:45:00,2.4008,2.4011,2.39985,2.39995,4687400017.0
2007-10-29 14:50:00,2.39995,2.4011,2.39995,2.40095,3812600001.0
2007-10-29 14:55:00,2.4009,2.40115,2.40045,2.40075,5198999996.0
2007-10-29 15:00:00,2.4008,2.401,2.39965,2.40005,4793500001.0
2007-10-29 15:05:00,2.40005,2.40005,2.39925,2.39955,4241000000.0
2007-10-29 15:10:00,2.39955,2.40035,2.3992,2.40035,3468800000.0
2007-10-29 15:15:00,2.40035,2.4004,2.3997,2.4001,5715000003.0
2007-10-29 15:20:00,2.4001,2.40085,2.3999,2.40065,4726200000.0
2007-10-29 15:25:00,2.40065,2.40085,2.40025,2.40065,5478599980.0
2007-10-29 15:30:00,2.40065,2.40075,2.39965,2.39995,3703900000.0
2007-10-29 15:35:00,2.39995,2.40025,2.39965,2.40015,4375500000.0
2007-10-29 15:40:00,2.40015,2.401,2.3997,2.401,3611800000.0
2007-10-29 15:45:00,2.40095,2.4014,2.40055,2.4009,3295600000.0
2007-10-29 15:50:00,2.4009,2.40175,2.4006,2.40095,3354800000.0
2007-10-29 15:55:00,2.40095,2.4013,2.40015,2.4006,3743800000.0
2007-10-29 16:00:00,2.40055,2.4008,2.4001,2.4008,4057000000.0
2007-10-29 16:05:00,2.4008,2.4013,2.40045,2.40115,4059800000.0
2007-10-29 16:10:00,2.40115,2.4013,2.40065,2.4009,3548700000.0
2007-10-29 16:15:00,2.4009,2.4009,2.39955,2.3997,4215799999.0
2007-10-29 16:20:00,2.39975,2.4002,2.39955,2.4001,4650700012.0
2007-10-29 16:25:00,2.4001,2.4001,2.39925,2.39925,3890700000.0
2007-10-29 16:30:00,2.39925,2.3995,2.3985,2.3988,3117200001.0
2007-10-29 16:35:00,2.3988,2.399,2.39805,2.3982,2986000001.0
2007-10-29 16:40:00,2.3982,2.3986,2.3979,2.39825,3604399999.0
2007-10-29 16:45:00,2.39825,2.39865,2.3979,2.3981,4627300001.0
2007-10-29 16:50:00,2.3981,2.39935,2.3981,2.3992,4231200000.0
2007-10-29 16:55:00,2.3992,2.40015,2.39875,2.4001,4234400003.0
2007-10-29 17:00:00,2.4001,2.40015,2.39915,2.40005,4012800000.0
2007-10-29 17:05:00,2.40005,2.4008,2.3997,2.40025,3259700000.0
2007-10-29 17:10:00,2.40035,2.4004,2.39965,2.39985,3352600000.0
2007-10-29 17:15:00,2.39985,2.4001,2.399,2.3992,3362299999.0
2007-10-29 17:20:00,2.3992,2.39955,2.39885,2.39915,3090100000.0
2007-10-29 17:25:00,2.39915,2.39955,2.39895,2.3992,3334800000.0
2007-10-29 17:30:00,2.3992,2.39935,2.39855,2.39905,2944400000.0
2007-10-29 17:35:00,2.39905,2.3995,2.39865,2.3991,3347400000.0
2007-10-29 17:40:00,2.3991,2.3999,2.3991,2.3996,3588499999.0
2007-10-29 17:45:00,2.3996,2.40045,2.3994,2.40045,4204799994.0
2007-10-29 17:50:00,2.40045,2.4013,2.4002,2.4009,5532199988.0
2007-10-29 17:55:00,2.4009,2.4017,2.4006,2.4015,2964700000.0
2007-10-29 18:00:00,2.4015,2.4019,2.40105,2.40165,3316600000.0
2007-10-29 18:05:00,2.4016,2.4018,2.40105,2.40155,3242200000.0
2007-10-29 18:10:00,2.4016,2.4018,2.4009,2.40095,3788793967.0
2007-10-29 18:15:00,2.40095,2.4014,2.40075,2.40115,4604500000.0
2007-10-29 18:20:00,2.40115,2.4013,2.40075,2.40075,2250400000.0
2007-10-29 18:25:00,2.40075,2.40115,2.40065,2.40065,4126099999.0
2007-10-29 18:30:00,2.40065,2.4008,2.40015,2.40035,3979200000.0
2007-10-29 18:35:00,2.40035,2.4006,2.4,2.40045,3229400000.0
2007-10-29 18:40:00,2.40055,2.40095,2.40045,2.40075,3101000000.0
2007-10-29 18:45:00,2.40075,2.40115,2.40075,2.40105,2832100000.0
2007-10-29 18:50:00,2.40105,2.4014,2.40095,2.4011,2572000000.0
2007-10-29 18:55:00,2.4011,2.4021,2.4007,2.40205,3389600000.0
2007-10-29 19:00:00,2.40205,2.4029,2.40175,2.4028,3646900000.0
2007-10-29 19:05:00,2.4028,2.403,2.40205,2.4021,3535800000.0
2007-10-29 19:10:00,2.4021,2.403,2.4013,2.4025,4199399997.0
2007-10-29 19:15:00,2.4025,2.4029,2.4022,2.4022,2983900000.0
2007-10-29 19:20:00,2.4022,2.40245,2.402,2.40225,4671500000.0
2007-10-29 19:25:00,2.40225,2.4024,2.40195,2.4022,6049600000.0
2007-10-29 19:30:00,2.4022,2.40245,2.40115,2.40155,3797300000.0
2007-10-29 19:35:00,2.40155,2.40185,2.40125,2.40135,2942600000.0
2007-10-29 19:40:00,2.40135,2.4023,2.4012,2.40205,2781100000.0
2007-10-29 19:45:00,2.40205,2.4024,2.40145,2.40175,2629800000.0
2007-10-29 19:50:00,2.40175,2.40195,2.40155,2.4019,3463200000.0
2007-10-29 19:55:00,2.4019,2.40255,2.40175,2.4024,3049700000.0
2007-10-29 20:00:00,2.4024,2.4028,2.40235,2.4028,3202600000.0
2007-10-29 20:05:00,2.4028,2.4032,2.40245,2.40255,3386200000.0
2007-10-29 20:10:00,2.40245,2.40265,2.4022,2.4026,2428900000.0
2007-10-29 20:15:00,2.4026,2.4027,2.40215,2.4024,4755699985.0
2007-10-29 20:20:00,2.4024,2.40285,2.40235,2.4025,4057900000.0
2007-10-29 20:25:00,2.4025,2.40255,2.40195,2.40215,4021000000.0
2007-10-29 20:30:00,2.40215,2.4022,2.4015,2.40175,3476900000.0
2007-10-29 20:35:00,2.40175,2.40265,2.40155,2.40225,2781800000.0
2007-10-29 20:40:00,2.40225,2.40285,2.4021,2.40275,3725800000.0
2007-10-29 20:45:00,2.40275,2.40305,2.40225,2.4025,2524300000.0
2007-10-29 20:50:00,2.4025,2.4026,2.40205,2.4023,2256800000.0
2007-10-29 20:55:00,2.4023,2.40265,2.40205,2.40205,2999200000.0
2007-10-29 21:00:00,2.40205,2.4021,2.4014,2.4016,3096800000.0
2007-10-29 21:05:00,2.4016,2.4019,2.4013,2.40165,3387000000.0
2007-10-29 21:10:00,2.40165,2.4022,2.4016,2.40185,3022900000.0
2007-10-29 21:15:00,2.40185,2.40185,2.40145,2.40185,3375800000.0
2007-10-29 21:20:00,2.40185,2.4023,2.40165,2.4022,3606200000.0
2007-10-29 21:25:00,2.4022,2.4028,2.40215,2.40245,4099900013.0
2007-10-29 21:30:00,2.40245,2.4035,2.40225,2.403,3189600000.0
2007-10-29 21:35:00,2.403,2.4033,2.40215,2.4027,2448399999.0
2007-10-29 21:40:00,2.4027,2.4033,2.4026,2.4029,2986900000.0
2007-10-29 21:45:00,2.40285,2.4033,2.4028,2.4032,2602000000.0
2007-10-29 21:50:00,2.4032,2.40355,2.40235,2.40275,2257200000.0
2007-10-29 21:55:00,2.40275,2.403,2.4022,2.4028,3071900000.0
2007-10-29 22:00:00,2.4028,2.403,2.40205,2.40215,2952100000.0
2007-10-29 22:05:00,2.40215,2.4024,2.40165,2.40195,3481800000.0
2007-10-29 22:10:00,2.40185,2.40255,2.40175,2.40255,2676100000.0
2007-10-29 22:15:00,2.40255,2.4029,2.4024,2.4029,2956600000.0
2007-10-29 22:20:00,2.4029,2.40325,2.40235,2.40265,1976796943.0
2007-10-29 22:25:00,2.40245,2.4032,2.4019,2.40215,3649999999.0
2007-10-29 22:30:00,2.40215,2.4022,2.40135,2.40185,2758900000.0
2007-10-29 22:35:00,2.40185,2.40195,2.4015,2.40175,3254100000.0
2007-10-29 22:40:00,2.40175,2.40185,2.40145,2.40165,3059500000.0
2007-10-29 22:45:00,2.40165,2.4017,2.4013,2.40155,3820000000.0
2007-10-29 22:50:00,2.40155,2.40185,2.40125,2.4015,3112900000.0
2007-10-29 22:55:00,2.4015,2.4018,2.40115,2.40145,3257800000.0
2007-10-29 23:00:00,2.40145,2.4022,2.4008,2.4022,2683900000.0
2007-10-29 23:05:00,2.4021,2.4027,2.4015,2.4025,2782700000.0
2007-10-29 23:10:00,2.4025,2.403,2.40215,2.4025,3582500000.0
2007-10-29 23:15:00,2.4025,2.4028,2.40225,2.40255,2428500000.0
2007-10-29 23:20:00,2.40255,2.40255,2.40175,2.40175,3379500000.0
2007-10-29 23:25:00,2.40175,2.4022,2.3994,2.40135,3164260000.0
2007-10-29 23:30:00,2.40135,2.40275,2.40135,2.40265,3016300000.0
2007-10-29 23:35:00,2.40265,2.4028,2.40175,2.40265,4534400000.0
2007-10-29 23:40:00,2.40265,2.4028,2.40165,2.4021,3743300000.0
2007-10-29 23:45:00,2.4021,2.40225,2.40175,2.40195,4028200000.0
2007-10-29 23:50:00,2.40195,2.40195,2.40155,2.40155,6185300000.0
2007-10-29 23:55:00,2.40155,2.4024,2.40155,2.40225,3954900000.0
2007-10-30 00:00:00,2.40225,2.40225,2.4019,2.402,2988800000.0
2007-10-30 00:05:00,2.402,2.40205,2.40155,2.40185,3475400000.0
2007-10-30 00:10:00,2.40185,2.4022,2.40145,2.4019,3977900000.0
2007-10-30 00:15:00,2.4019,2.402,2.4015,2.4018,5626300000.0
2007-10-30 00:20:00,2.4018,2.40185,2.40155,2.4018,5192400000.0
2007-10-30 00:25:00,2.4018,2.4018,2.40125,2.4013,5397800000.0
2007-10-30 00:30:00,2.4013,2.40135,2.4005,2.40095,2795400000.0
2007-10-30 00:35:00,2.40095,2.4012,2.40035,2.4009,4298600000.0
2007-10-30 00:40:00,2.4009,2.401,2.40035,2.40065,4115700000.0
2007-10-30 00:45:00,2.40065,2.401,2.4001,2.401,3363000000.0
2007-10-30 00:50:00,2.401,2.40105,2.4003,2.4003,4458100000.0
2007-10-30 00:55:00,2.4003,2.4003,2.39985,2.40005,4071500000.0
2007-10-30 01:00:00,2.4,2.4004,2.3999,2.4003,3187500000.0
2007-10-30 01:05:00,2.4003,2.4006,2.4,2.40035,3946500000.0
2007-10-30 01:10:00,2.40035,2.4008,2.40025,2.4008,4563100000.0
2007-10-30 01:15:00,2.40075,2.4011,2.40045,2.4008,3309900000.0
2007-10-30 01:20:00,2.40075,2.4015,2.40065,2.4012,4142800000.0
2007-10-30 01:25:00,2.4012,2.4012,2.40025,2.40035,3363300000.0
2007-10-30 01:30:00,2.40035,2.4005,2.40015,2.4003,3776100000.0
2007-10-30 01:35:00,2.4003,2.4008,2.40015,2.4006,4228000000.0
2007-10-30 01:40:00,2.4006,2.40075,2.4003,2.4004,2815000000.0
2007-10-30 01:45:00,2.4004,2.4008,2.40015,2.40015,3792300000.0
2007-10-30 01:50:00,2.40015,2.401,2.39995,2.40085,4303900000.0
2007-10-30 01:55:00,2.40085,2.401,2.40055,2.40095,3458300000.0
2007-10-30 02:00:00,2.40095,2.40115,2.40075,2.40105,2694600000.0
2007-10-30 02:05:00,2.40105,2.4019,2.4009,2.40115,3370000000.0
2007-10-30 02:10:00,2.40115,2.4015,2.4011,2.4011,2916400000.0
2007-10-30 02:15:00,2.4011,2.4017,2.40105,2.4013,3956700000.0
2007-10-30 02:20:00,2.4013,2.4016,2.40115,2.4015,2343500000.0
2007-10-30 02:25:00,2.4015,2.4016,2.40075,2.4009,4386900000.0
2007-10-30 02:30:00,2.4009,2.4011,2.4005,2.4011,3814800000.0
2007-10-30 02:35:00,2.4011,2.4017,2.4006,2.4009,3762700000.0
2007-10-30 02:40:00,2.4009,2.4011,2.40055,2.40095,3302200000.0
2007-10-30 02:45:00,2.40095,2.4019,2.4007,2.401,3371200000.0
2007-10-30 02:50:00,2.4009,2.4018,2.4005,2.4018,3221600000.0
2007-10-30 02:55:00,2.40175,2.4021,2.40095,2.40185,3615900000.0
2007-10-30 03:00:00,2.40185,2.40245,2.40155,2.4021,3365800000.0
2007-10-30 03:05:00,2.4021,2.4023,2.40145,2.4017,2758000000.0
2007-10-30 03:10:00,2.4017,2.4023,2.401,2.4013,3548100000.0
2007-10-30 03:15:00,2.4013,2.4013,2.40055,2.4008,2642900000.0
2007-10-30 03:20:00,2.40075,2.4009,2.4001,2.4003,2906300000.0
2007-10-30 03:25:00,2.4003,2.4011,2.4003,2.401,2952100000.0
2007-10-30 03:30:00,2.40105,2.4015,2.40055,2.4007,4551200000.0
2007-10-30 03:35:00,2.40075,2.4014,2.4007,2.4012,3198600000.0
2007-10-30 03:40:00,2.4012,2.4017,2.4008,2.4008,2956200000.0
2007-10-30 03:45:00,2.4009,2.4014,2.4005,2.4006,3217800000.0
2007-10-30 03:50:00,2.4006,2.4008,2.39975,2.4004,1907100000.0
2007-10-30 03:55:00,2.4004,2.40075,2.39965,2.4,2529100000.0
2007-10-30 04:00:00,2.4,2.4006,2.39965,2.40035,3213480000.0
2007-10-30 04:05:00,2.40035,2.401,2.39995,2.4005,2367000000.0
2007-10-30 04:10:00,2.4005,2.40085,2.4001,2.4001,3066000000.0
2007-10-30 04:15:00,2.4001,2.40025,2.39995,2.4,2147000000.0
2007-10-30 04:20:00,2.4,2.4004,2.39955,2.4,1805280000.0
2007-10-30 04:25:00,2.4,2.4007,2.4,2.4005,2903900000.0
2007-10-30 04:30:00,2.4005,2.40075,2.4002,2.40055,2073400000.0
2007-10-30 04:35:00,2.40055,2.40165,2.40055,2.4014,1884700000.0
2007-10-30 04:40:00,2.4014,2.4016,2.40085,2.4016,3141500000.0
2007-10-30 04:45:00,2.4016,2.4016,2.40125,2.4015,2902900000.0
2007-10-30 04:50:00,2.4015,2.4017,2.4009,2.401,3911200000.0
2007-10-30 04:55:00,2.401,2.4013,2.40085,2.401,3592500000.0
2007-10-30 05:00:00,2.401,2.4013,2.40085,2.4013,3781800000.0
2007-10-30 05:05:00,2.4013,2.4013,2.40085,2.4011,4102900000.0
2007-10-30 05:10:00,2.4011,2.4012,2.40085,2.40085,3896000000.0
2007-10-30 05:15:00,2.4007,2.4014,2.4006,2.401,3058600000.0
2007-10-30 05:20:00,2.401,2.40115,2.40065,2.4007,4276700000.0
2007-10-30 05:25:00,2.4007,2.40095,2.4001,2.4009,5588600000.0
2007-10-30 05:30:00,2.4009,2.4011,2.40035,2.4007,4423600000.0
2007-10-30 05:35:00,2.4007,2.4008,2.40045,2.4008,4009900000.0
2007-10-30 05:40:00,2.4008,2.4009,2.40055,2.40065,3640800000.0
2007-10-30 05:45:00,2.40065,2.40135,2.4006,2.4009,3400400000.0
2007-10-30 05:50:00,2.4009,2.4011,2.4005,2.40055,4540600000.0
2007-10-30 05:55:00,2.40055,2.4009,2.4005,2.4007,3856800000.0
2007-10-30 06:00:00,2.4007,2.40105,2.40065,2.40105,3330500000.0
2007-10-30 06:05:00,2.40105,2.40135,2.40085,2.4009,3452600000.0
2007-10-30 06:10:00,2.4009,2.4011,2.4005,2.4007,3710500000.0
2007-10-30 06:15:00,2.4007,2.4008,2.40045,2.4005,3547200000.0
2007-10-30 06:20:00,2.4005,2.401,2.4003,2.401,3332000000.0
2007-10-30 06:25:00,2.401,2.401,2.40045,2.401,3539700000.0
2007-10-30 06:30:00,2.401,2.4016,2.4008,2.4009,3710900000.0
2007-10-30 06:35:00,2.4009,2.4018,2.4005,2.4014,3761900000.0
2007-10-30 06:40:00,2.4014,2.402,2.40115,2.40135,3850200000.0
2007-10-30 06:45:00,2.40135,2.4015,2.40085,2.4012,3583300000.0
2007-10-30 06:50:00,2.4012,2.4019,2.4009,2.40135,3175200000.0
2007-10-30 06:55:00,2.40135,2.4019,2.4005,2.4015,3580200000.0
2007-10-30 07:00:00,2.4015,2.4018,2.40005,2.40005,2644700000.0
2007-10-30 07:05:00,2.40005,2.4003,2.3999,2.40015,3854500000.0
2007-10-30 07:10:00,2.40015,2.4009,2.39975,2.40055,4373200000.0
2007-10-30 07:15:00,2.40055,2.4014,2.40045,2.4013,2631900000.0
2007-10-30 07:20:00,2.4013,2.4015,2.4008,2.4014,2940400000.0
2007-10-30 07:25:00,2.4014,2.4017,2.40055,2.40075,3213200000.0
2007-10-30 07:30:00,2.4007,2.40105,2.40065,2.4007,4778600000.0
2007-10-30 07:35:00,2.4007,2.4011,2.40055,2.40055,3696600000.0
2007-10-30 07:40:00,2.40055,2.4008,2.40035,2.4008,4165500000.0
2007-10-30 07:45:00,2.4008,2.40105,2.4001,2.40025,2921100000.0
2007-10-30 07:50:00,2.40025,2.401,2.3999,2.4008,3054800000.0
2007-10-30 07:55:00,2.4008,2.40155,2.4005,2.40085,3625300000.0
2007-10-30 08:00:00,2.40085,2.4014,2.40085,2.40125,3119000000.0
2007-10-30 08:05:00,2.40125,2.40155,2.4011,2.4014,3935300000.0
2007-10-30 08:10:00,2.4014,2.4019,2.4014,2.4018,4116000000.0
2007-10-30 08:15:00,2.40185,2.402,2.4015,2.40185,3155400000.0
2007-10-30 08:20:00,2.40185,2.4022,2.40155,2.40185,3274500000.0
2007-10-30 08:25:00,2.40185,2.4027,2.40165,2.40195,2088400000.0
2007-10-30 08:30:00,2.40195,2.4026,2.40075,2.40105,2645200000.0
2007-10-30 08:35:00,2.40105,2.4015,2.40075,2.40115,2473600000.0
2007-10-30 08:40:00,2.40115,2.4014,2.40055,2.40065,2110700000.0
2007-10-30 08:45:00,2.40065,2.4014,2.40045,2.40065,2547600000.0
2007-10-30 08:50:00,2.40065,2.4008,2.39965,2.40025,2287700000.0
2007-10-30 08:55:00,2.40025,2.40095,2.40015,2.4004,4030500000.0
2007-10-30 09:00:00,2.4004,2.4007,2.4,2.4005,3080200000.0
2007-10-30 09:05:00,2.4005,2.40145,2.3999,2.40005,2397200000.0
2007-10-30 09:10:00,2.40005,2.40015,2.39935,2.39965,2141740000.0
2007-10-30 09:15:00,2.39965,2.40015,2.39965,2.3997,2935000000.0
2007-10-30 09:20:00,2.39965,2.4003,2.399,2.40015,2985599999.0
2007-10-30 09:25:00,2.40015,2.4012,2.40015,2.401,4253800002.0
2007-10-30 09:30:00,2.401,2.4013,2.39975,2.4009,3848500001.0
2007-10-30 09:35:00,2.4009,2.4009,2.3997,2.4001,4630599999.0
2007-10-30 09:40:00,2.40025,2.40135,2.40025,2.4009,4483700000.0
2007-10-30 09:45:00,2.40095,2.402,2.40075,2.40185,4015700000.0
2007-10-30 09:50:00,2.40185,2.40365,2.4014,2.403,5930400005.0
2007-10-30 09:55:00,2.40305,2.40395,2.40295,2.4032,6555799999.0
2007-10-30 10:00:00,2.4032,2.4033,2.40245,2.4025,4006499999.0
2007-10-30 10:05:00,2.4025,2.40395,2.40235,2.4035,4489899993.0
2007-10-30 10:10:00,2.4035,2.40365,2.40265,2.4036,3846499998.0
2007-10-30 10:15:00,2.4036,2.404,2.4033,2.4035,3866899996.0
2007-10-30 10:20:00,2.4035,2.4037,2.40285,2.40305,3436199999.0
2007-10-30 10:25:00,2.40305,2.4033,2.4024,2.4024,3062799993.0
2007-10-30 10:30:00,2.4024,2.4033,2.4023,2.4027,3460999998.0
2007-10-30 10:35:00,2.4028,2.4031,2.4023,2.40295,3259100000.0
2007-10-30 10:40:00,2.40295,2.40385,2.4028,2.40385,4540400001.0
2007-10-30 10:45:00,2.40385,2.40435,2.40275,2.4035,4604999997.0
2007-10-30 10:50:00,2.4035,2.40515,2.4033,2.40485,3216800000.0
2007-10-30 10:55:00,2.40485,2.40585,2.40465,2.4054,3862200002.0
2007-10-30 11:00:00,2.40545,2.4071,2.40535,2.40605,3498900003.0
2007-10-30 11:05:00,2.406,2.4064,2.40555,2.4064,4506299989.0
2007-10-30 11:10:00,2.40555,2.40625,2.40525,2.40585,4027099997.0
2007-10-30 11:15:00,2.40585,2.4066,2.40535,2.40645,5614399994.0
2007-10-30 11:20:00,2.40645,2.40715,2.40615,2.40625,6054900001.0
2007-10-30 11:25:00,2.40625,2.40625,2.4054,2.40545,4785000001.0
2007-10-30 11:30:00,2.40545,2.4088,2.40525,2.4084,6716400000.0
2007-10-30 11:35:00,2.40585,2.40745,2.40585,2.40715,7764499996.0
2007-10-30 11:40:00,2.4071,2.40735,2.40585,2.4061,5849099996.0
2007-10-30 11:45:00,2.4061,2.40735,2.40595,2.40705,4585900000.0
2007-10-30 11:50:00,2.40705,2.40735,2.40685,2.40695,5110100002.0
2007-10-30 11:55:00,2.40695,2.40755,2.40685,2.40705,5114899996.0
2007-10-30 12:00:00,2.40705,2.40755,2.4065,2.40665,4099600000.0
2007-10-30 12:05:00,2.40665,2.40665,2.4061,2.40655,3171800000.0
2007-10-30 12:10:00,2.4066,2.4072,2.40635,2.40675,3395900000.0
2007-10-30 12:15:00,2.40675,2.4071,2.40665,2.40685,5437199986.0
2007-10-30 12:20:00,2.40685,2.4072,2.4065,2.40665,3627900000.0
2007-10-30 12:25:00,2.40665,2.40815,2.4066,2.40795,4533000000.0
2007-10-30 12:30:00,2.40795,2.4092,2.40795,2.4085,4015600002.0
2007-10-30 12:35:00,2.4085,2.4087,2.4074,2.40755,4890599992.0
2007-10-30 12:40:00,2.40755,2.4079,2.4074,2.40745,4055399998.0
2007-10-30 12:45:00,2.40745,2.40915,2.4074,2.4089,4223899993.0
2007-10-30 12:50:00,2.4089,2.4095,2.4087,2.40935,5225200037.0
2007-10-30 12:55:00,2.40935,2.40935,2.40815,2.4091,6016599968.0
2007-10-30 13:00:00,2.4091,2.40915,2.408,2.408,5424099995.0
2007-10-30 13:05:00,2.408,2.408,2.407,2.40725,7268699998.0
2007-10-30 13:10:00,2.40725,2.40795,2.40585,2.40625,6948700005.0
2007-10-30 13:15:00,2.4062,2.40645,2.40495,2.40525,4594400000.0
2007-10-30 13:20:00,2.40525,2.40565,2.40435,2.40495,3859000000.0
2007-10-30 13:25:00,2.40495,2.40515,2.40455,2.40465,5435199998.0
2007-10-30 13:30:00,2.40465,2.40475,2.4032,2.40395,4130499999.0
2007-10-30 13:35:00,2.40395,2.4044,2.4037,2.4041,4666999992.0
2007-10-30 13:40:00,2.4041,2.4046,2.40365,2.404,5661399998.0
2007-10-30 13:45:00,2.404,2.4043,2.40355,2.4042,3926800001.0
2007-10-30 13:50:00,2.4042,2.4044,2.40315,2.4041,4162200000.0
2007-10-30 13:55:00,2.4041,2.40455,2.404,2.4043,3099700004.0
2007-10-30 14:00:00,2.4043,2.40455,2.40405,2.4043,4139700000.0
2007-10-30 14:05:00,2.4043,2.4056,2.4042,2.4055,5124399997.0
2007-10-30 14:10:00,2.4055,2.4062,2.4052,2.40555,6242300016.0
2007-10-30 14:15:00,2.40555,2.40555,2.405,2.4052,4469300001.0
2007-10-30 14:20:00,2.40515,2.40555,2.40475,2.40485,4807299992.0
2007-10-30 14:25:00,2.40485,2.40495,2.40425,2.40425,5671999999.0
2007-10-30 14:30:00,2.40425,2.40455,2.40325,2.40375,4967799999.0
2007-10-30 14:35:00,2.40375,2.4039,2.40275,2.4029,4648000001.0
2007-10-30 14:40:00,2.4029,2.403,2.4022,2.40245,3436799997.0
2007-10-30 14:45:00,2.40245,2.40245,2.40155,2.40235,3487200000.0
2007-10-30 14:50:00,2.40235,2.4028,2.40215,2.40245,4073600001.0
2007-10-30 14:55:00,2.40245,2.40275,2.40165,2.4021,3535100000.0
2007-10-30 15:00:00,2.4021,2.403,2.40155,2.4029,4120499998.0
2007-10-30 15:05:00,2.40285,2.4031,2.40255,2.40265,5201700000.0
2007-10-30 15:10:00,2.4026,2.40285,2.4022,2.40235,5193099989.0
2007-10-30 15:15:00,2.40235,2.4031,2.4022,2.4031,4046900000.0
2007-10-30 15:20:00,2.4031,2.4034,2.40175,2.40185,7256699999.0
2007-10-30 15:25:00,2.40185,2.40225,2.40065,2.40065,5545300000.0
2007-10-30 15:30:00,2.40065,2.40175,2.4006,2.40165,4907200000.0
2007-10-30 15:35:00,2.40165,2.402,2.40135,2.4018,3090499999.0
2007-10-30 15:40:00,2.4018,2.40185,2.40115,2.40165,6137999994.0
2007-10-30 15:45:00,2.40165,2.4018,2.40075,2.40125,5947099993.0
2007-10-30 15:50:00,2.40125,2.40135,2.40065,2.40075,5619599999.0
2007-10-30 15:55:00,2.40075,2.4011,2.40055,2.40095,3550100000.0
2007-10-30 16:00:00,2.40095,2.4013,2.4,2.4,4952900001.0
2007-10-30 16:05:00,2.4,2.40025,2.3975,2.39915,5514199989.0
2007-10-30 16:10:00,2.39915,2.4007,2.39895,2.40045,5151599997.0
2007-10-30 16:15:00,2.4004,2.40125,2.40035,2.40045,6168199995.0
2007-10-30 16:20:00,2.40045,2.40055,2.39965,2.3998,7444699989.0
2007-10-30 16:25:00,2.3998,2.39995,2.3993,2.3995,3520700000.0
2007-10-30 16:30:00,2.3995,2.3998,2.3991,2.39925,3655600000.0
2007-10-30 16:35:00,2.39925,2.39995,2.39895,2.3998,5094799997.0
2007-10-30 16:40:00,2.3998,2.4004,2.39945,2.40035,4263999989.0
2007-10-30 16:45:00,2.40035,2.40105,2.4002,2.40075,5017599999.0
2007-10-30 16:50:00,2.40065,2.40145,2.40045,2.40095,7282800000.0
2007-10-30 16:55:00,2.40095,2.40155,2.40075,2.40115,5963299996.0
2007-10-30 17:00:00,2.40115,2.40155,2.401,2.40145,5359900019.0
2007-10-30 17:05:00,2.40145,2.4017,2.40055,2.40095,3075600000.0
2007-10-30 17:10:00,2.40095,2.4013,2.40085,2.40105,5666799999.0
2007-10-30 17:15:00,2.40105,2.4012,2.4008,2.401,4933799994.0
2007-10-30 17:20:00,2.401,2.40125,2.40065,2.4007,4291999994.0
2007-10-30 17:25:00,2.40065,2.40075,2.4004,2.4006,4014099999.0
2007-10-30 17:30:00,2.4006,2.4007,2.39955,2.39955,4164700000.0
2007-10-30 17:35:00,2.39955,2.4002,2.39945,2.4002,3057100000.0
2007-10-30 17:40:00,2.4002,2.4002,2.39895,2.3993,3601800000.0
2007-10-30 17:45:00,2.3993,2.3997,2.39905,2.39945,3190600000.0
2007-10-30 17:50:00,2.39945,2.39995,2.39915,2.39935,3624900001.0
2007-10-30 17:55:00,2.39935,2.4008,2.39875,2.40065,4099499999.0
2007-10-30 18:00:00,2.40075,2.4015,2.40035,2.4007,4212200001.0
2007-10-30 18:05:00,2.4007,2.401,2.40025,2.4006,3791199999.0
2007-10-30 18:10:00,2.4006,2.4012,2.3988,2.4012,3687399999.0
2007-10-30 18:15:00,2.4012,2.40175,2.40085,2.4017,5419299997.0
2007-10-30 18:20:00,2.4017,2.4017,2.40095,2.4011,5400600002.0
2007-10-30 18:25:00,2.4011,2.40155,2.40105,2.40115,6317799967.0
2007-10-30 18:30:00,2.40115,2.4016,2.40095,2.4011,3770600001.0
2007-10-30 18:35:00,2.4011,2.40125,2.4007,2.40095,3256200000.0
2007-10-30 18:40:00,2.40095,2.40095,2.39945,2.3998,4687199998.0
2007-10-30 18:45:00,2.39975,2.4002,2.39935,2.40005,5379800003.0
2007-10-30 18:50:00,2.40005,2.4006,2.39985,2.39995,5348599999.0
2007-10-30 18:55:00,2.4,2.40005,2.3988,2.399,5561499998.0
2007-10-30 19:00:00,2.399,2.4002,2.399,2.4,3803600000.0
2007-10-30 19:05:00,2.3999,2.4001,2.39925,2.3997,3348700000.0
2007-10-30 19:10:00,2.3997,2.39975,2.3987,2.399,4342300000.0
2007-10-30 19:15:00,2.399,2.39975,2.39885,2.3995,4454799995.0
2007-10-30 19:20:00,2.3995,2.4,2.3993,2.4,3522400000.0
2007-10-30 19:25:00,2.4,2.40005,2.39935,2.3999,3597300013.0
2007-10-30 19:30:00,2.3999,2.40015,2.39975,2.40005,3151600000.0
2007-10-30 19:35:00,2.40005,2.40045,2.39995,2.40035,4675199999.0
2007-10-30 19:40:00,2.40035,2.4007,2.40015,2.40055,4864800000.0
2007-10-30 19:45:00,2.40055,2.4014,2.40055,2.40075,6786599983.0
2007-10-30 19:50:00,2.40075,2.40095,2.40055,2.40075,4330600011.0
2007-10-30 19:55:00,2.40075,2.40115,2.4004,2.40065,4897700000.0
2007-10-30 20:00:00,2.40065,2.40085,2.4002,2.40055,2807800000.0
2007-10-30 20:05:00,2.40055,2.40075,2.40025,2.40065,2306100000.0
2007-10-30 20:10:00,2.40065,2.40075,2.40025,2.40025,3434200000.0
2007-10-30 20:15:00,2.40035,2.40085,2.40005,2.40025,2839300000.0
2007-10-30 20:20:00,2.40025,2.40045,2.39975,2.40045,5419000000.0
2007-10-30 20:25:00,2.40045,2.40065,2.39995,2.40005,5167900003.0
2007-10-30 20:30:00,2.40005,2.40035,2.40005,2.4001,3360600000.0
2007-10-30 20:35:00,2.4001,2.40015,2.39945,2.39945,5348200000.0
2007-10-30 20:40:00,2.39945,2.40035,2.39915,2.4001,6273400000.0
2007-10-30 20:45:00,2.4001,2.40055,2.39985,2.40035,4643400000.0
2007-10-30 20:50:00,2.40035,2.40055,2.399,2.39915,4262100000.0
2007-10-30 20:55:00,2.39915,2.39915,2.39845,2.3989,3364900000.0
2007-10-30 21:00:00,2.3989,2.3989,2.3972,2.3975,4046499999.0
2007-10-30 21:05:00,2.3975,2.39825,2.39745,2.3977,4798700002.0
2007-10-30 21:10:00,2.3977,2.39775,2.3962,2.39685,5969699996.0
2007-10-30 21:15:00,2.39685,2.3978,2.39655,2.39775,3321800000.0
2007-10-30 21:20:00,2.39775,2.3978,2.3973,2.39735,4317100000.0
2007-10-30 21:25:00,2.39735,2.3975,2.39635,2.39665,4246300006.0
2007-10-30 21:30:00,2.3966,2.39775,2.39655,2.3975,3840499999.0
2007-10-30 21:35:00,2.3975,2.3985,2.39735,2.3975,4254199996.0
2007-10-30 21:40:00,2.3975,2.3975,2.3965,2.39695,4507700000.0
2007-10-30 21:45:00,2.3971,2.39725,2.3962,2.3967,4965100000.0
2007-10-30 21:50:00,2.39665,2.39705,2.39645,2.397,2772400000.0
2007-10-30 21:55:00,2.397,2.397,2.39625,2.39685,3602800000.0
2007-10-30 22:00:00,2.39685,2.3972,2.39635,2.3964,3343600000.0
2007-10-30 22:05:00,2.3964,2.39705,2.39595,2.3969,4353100001.0
2007-10-30 22:10:00,2.3969,2.39695,2.39625,2.39655,3041200000.0
2007-10-30 22:15:00,2.39655,2.3969,2.39635,2.39675,2294600000.0
2007-10-30 22:20:00,2.39675,2.39715,2.3962,2.39635,2204000000.0
2007-10-30 22:25:00,2.3964,2.3966,2.39625,2.39655,3282100000.0
2007-10-30 22:30:00,2.39655,2.39655,2.39595,2.39615,2391700000.0
2007-10-30 22:35:00,2.39615,2.39645,2.39585,2.39635,2820500000.0
2007-10-30 22:40:00,2.39635,2.39645,2.3958,2.3962,3476800000.0
2007-10-30 22:45:00,2.3962,2.39645,2.39575,2.39635,3328900000.0
2007-10-30 22:50:00,2.39635,2.39665,2.3958,2.39605,2595600000.0
2007-10-30 22:55:00,2.39605,2.39655,2.39565,2.39575,5091500000.0
2007-10-30 23:00:00,2.39575,2.3968,2.3956,2.39665,3230500000.0
2007-10-30 23:05:00,2.3968,2.3974,2.3961,2.3973,1632000000.0
2007-10-30 23:10:00,2.3973,2.3978,2.3969,2.3971,1597900000.0
2007-10-30 23:15:00,2.3977,2.3979,2.39675,2.3979,1066100000.0
2007-10-30 23:20:00,2.3979,2.398,2.39535,2.3967,3170400000.0
2007-10-30 23:25:00,2.3967,2.39675,2.39575,2.39655,3267500000.0
2007-10-30 23:30:00,2.3966,2.3966,2.39575,2.39605,4371500000.0
2007-10-30 23:35:00,2.39605,2.3968,2.39595,2.39605,3901400000.0
2007-10-30 23:40:00,2.39615,2.39635,2.39585,2.3961,3507800000.0
2007-10-30 23:45:00,2.3961,2.3967,2.39555,2.39565,3655600000.0
2007-10-30 23:50:00,2.39565,2.39565,2.39425,2.39455,4345000000.0
2007-10-30 23:55:00,2.39455,2.39465,2.39315,2.39355,4476800000.0
2007-10-31 00:00:00,2.39365,2.39535,2.39365,2.3948,3715500000.0
2007-10-31 00:05:00,2.3948,2.3956,2.39455,2.3952,2448100000.0
2007-10-31 00:10:00,2.3952,2.3954,2.39475,2.39495,1633200000.0
2007-10-31 00:15:00,2.39495,2.39525,2.3949,2.39515,4997500000.0
2007-10-31 00:20:00,2.39515,2.3955,2.3947,2.3953,4588100000.0
2007-10-31 00:25:00,2.3953,2.39575,2.3952,2.39575,4514500000.0
2007-10-31 00:30:00,2.39575,2.39575,2.3954,2.39555,4602100000.0
2007-10-31 00:35:00,2.39555,2.39635,2.39555,2.39635,4978200000.0
2007-10-31 00:40:00,2.39635,2.39635,2.39565,2.39605,3677500000.0
2007-10-31 00:45:00,2.39605,2.39605,2.3954,2.39565,3185200000.0
2007-10-31 00:50:00,2.39565,2.39605,2.39565,2.39595,5802600000.0
2007-10-31 00:55:00,2.39595,2.39655,2.3957,2.3959,4748200000.0
2007-10-31 01:00:00,2.3959,2.3962,2.39565,2.39615,4933000000.0
2007-10-31 01:05:00,2.39615,2.3972,2.39615,2.39655,4510300000.0
2007-10-31 01:10:00,2.39655,2.3966,2.39595,2.39595,3630700000.0
2007-10-31 01:15:00,2.39595,2.3966,2.39595,2.3962,3556000000.0
2007-10-31 01:20:00,2.3962,2.3964,2.39565,2.39585,2995300000.0
2007-10-31 01:25:00,2.39585,2.396,2.3954,2.3955,3569300000.0
2007-10-31 01:30:00,2.3956,2.3956,2.39525,2.39555,3530700000.0
2007-10-31 01:35:00,2.39555,2.3963,2.39555,2.396,3347600000.0
2007-10-31 01:40:00,2.396,2.3962,2.3955,2.3962,3273900000.0
2007-10-31 01:45:00,2.3962,2.3962,2.39585,2.3959,3352000000.0
2007-10-31 01:50:00,2.3959,2.39615,2.39575,2.396,3782700000.0
2007-10-31 01:55:00,2.396,2.3964,2.3955,2.3958,2940700000.0
2007-10-31 02:00:00,2.3958,2.396,2.39565,2.3958,3762300000.0
2007-10-31 02:05:00,2.3958,2.39585,2.39505,2.39515,3754800000.0
2007-10-31 02:10:00,2.39515,2.39525,2.3948,2.3952,4254600000.0
2007-10-31 02:15:00,2.3952,2.3959,2.3952,2.39525,4166000000.0
2007-10-31 02:20:00,2.39525,2.3957,2.39515,2.3954,4130500000.0
2007-10-31 02:25:00,2.3954,2.3959,2.39535,2.3959,4501600000.0
2007-10-31 02:30:00,2.3959,2.3968,2.39575,2.3966,3340400000.0
2007-10-31 02:35:00,2.3966,2.3968,2.3964,2.3967,4014800000.0
2007-10-31 02:40:00,2.3967,2.3967,2.396,2.39625,3504800000.0
2007-10-31 02:45:00,2.39625,2.3965,2.39605,2.3964,4105200000.0
2007-10-31 02:50:00,2.39645,2.39765,2.3964,2.3973,3234500000.0
2007-10-31 02:55:00,2.3973,2.3976,2.3969,2.3971,3619900000.0
2007-10-31 03:00:00,2.3971,2.3978,2.397,2.39775,3101300000.0
2007-10-31 03:05:00,2.39775,2.398,2.39745,2.3976,2634900000.0
2007-10-31 03:10:00,2.3976,2.3977,2.39725,2.39735,3289000000.0
2007-10-31 03:15:00,2.39735,2.39735,2.39645,2.39675,3917100000.0
2007-10-31 03:20:00,2.39675,2.39675,2.3958,2.396,4232700000.0
2007-10-31 03:25:00,2.396,2.39645,2.39575,2.39645,4404400000.0
2007-10-31 03:30:00,2.39645,2.3967,2.39565,2.39565,3702000000.0
2007-10-31 03:35:00,2.39565,2.39585,2.39535,2.39575,4421800000.0
2007-10-31 03:40:00,2.39575,2.3961,2.39545,2.3961,5332300000.0
2007-10-31 03:45:00,2.3961,2.3963,2.3959,2.396,3768000000.0
2007-10-31 03:50:00,2.396,2.3961,2.3954,2.3956,4306500000.0
2007-10-31 03:55:00,2.3956,2.396,2.3951,2.39535,4386700000.0
2007-10-31 04:00:00,2.39535,2.3955,2.39515,2.3955,4964100000.0
2007-10-31 04:05:00,2.3955,2.39585,2.39535,2.3958,4299000000.0
2007-10-31 04:10:00,2.3958,2.39585,2.39515,2.3954,3815200000.0
2007-10-31 04:15:00,2.3954,2.3962,2.39525,2.3962,4701500000.0
2007-10-31 04:20:00,2.3962,2.39655,2.3961,2.39645,4941600000.0
2007-10-31 04:25:00,2.39635,2.397,2.39635,2.3965,3597200000.0
2007-10-31 04:30:00,2.3965,2.3968,2.39635,2.3967,3800900000.0
2007-10-31 04:35:00,2.3967,2.3968,2.39655,2.3968,3291500000.0
2007-10-31 04:40:00,2.3968,2.3972,2.39645,2.397,3178200000.0
2007-10-31 04:45:00,2.397,2.39705,2.39665,2.397,4031700000.0
2007-10-31 04:50:00,2.397,2.3972,2.39625,2.3963,4138600000.0
2007-10-31 04:55:00,2.3963,2.3964,2.39605,2.3963,3782000000.0
2007-10-31 05:00:00,2.3963,2.3969,2.3961,2.3967,4670600000.0
2007-10-31 05:05:00,2.3967,2.39675,2.39655,2.3967,3256800000.0
2007-10-31 05:10:00,2.3967,2.3967,2.39645,2.39665,3583300000.0
2007-10-31 05:15:00,2.39665,2.3967,2.3961,2.39615,3228700000.0
2007-10-31 05:20:00,2.39615,2.3966,2.39615,2.3966,6174300000.0
2007-10-31 05:25:00,2.3966,2.3971,2.39625,2.3968,4559100000.0
2007-10-31 05:30:00,2.39675,2.3974,2.3966,2.3969,3637600000.0
2007-10-31 05:35:00,2.3969,2.3973,2.3968,2.3968,2432200000.0
2007-10-31 05:40:00,2.3968,2.3969,2.39645,2.39645,3761400000.0
2007-10-31 05:45:00,2.39645,2.39675,2.39625,2.3966,3498900000.0
2007-10-31 05:50:00,2.3966,2.3971,2.3965,2.397,4736600000.0
2007-10-31 05:55:00,2.397,2.3974,2.3967,2.3971,3747100000.0
2007-10-31 06:00:00,2.3971,2.39735,2.39675,2.3969,5833500000.0
2007-10-31 06:05:00,2.397,2.3972,2.39675,2.397,6209899997.0
2007-10-31 06:10:00,2.397,2.39715,2.39675,2.3971,5826599998.0
2007-10-31 06:15:00,2.3971,2.3975,2.39685,2.39725,5773299990.0
2007-10-31 06:20:00,2.3972,2.3976,2.39705,2.3975,5817499990.0
2007-10-31 06:25:00,2.3975,2.3975,2.39705,2.3975,5176700000.0
2007-10-31 06:30:00,2.3975,2.3975,2.3973,2.3973,3126800000.0
2007-10-31 06:35:00,2.3973,2.3974,2.39695,2.39695,2167400000.0
2007-10-31 06:40:00,2.39695,2.3973,2.39655,2.3969,3778200000.0
2007-10-31 06:45:00,2.3969,2.39705,2.39665,2.39685,4145100012.0
2007-10-31 06:50:00,2.39685,2.3972,2.39655,2.3967,3702600000.0
2007-10-31 06:55:00,2.3967,2.3967,2.39655,2.39665,4235300000.0
2007-10-31 07:00:00,2.39665,2.3969,2.39645,2.39665,3358400000.0
2007-10-31 07:05:00,2.39665,2.3968,2.3963,2.3965,3218700000.0
2007-10-31 07:10:00,2.3965,2.3965,2.3957,2.3959,3389600000.0
2007-10-31 07:15:00,2.3959,2.3969,2.3959,2.3964,3815600000.0
2007-10-31 07:20:00,2.3964,2.3967,2.39625,2.3965,3057700000.0
2007-10-31 07:25:00,2.3965,2.3968,2.39605,2.3962,4397700000.0
2007-10-31 07:30:00,2.3962,2.397,2.39605,2.3969,3414900000.0
2007-10-31 07:35:00,2.3969,2.3969,2.3961,2.3963,3990700000.0
2007-10-31 07:40:00,2.3963,2.3966,2.3958,2.3966,4862400000.0
2007-10-31 07:45:00,2.3966,2.3966,2.3957,2.3957,2770500000.0
2007-10-31 07:50:00,2.3957,2.3961,2.3954,2.39575,3783900000.0
2007-10-31 07:55:00,2.39575,2.396,2.39505,2.3954,3755200000.0
2007-10-31 08:00:00,2.3954,2.397,2.3953,2.3968,2895900000.0
2007-10-31 08:05:00,2.3968,2.3968,2.39525,2.3957,3024200000.0
2007-10-31 08:10:00,2.3957,2.3963,2.3948,2.3953,3244700000.0
2007-10-31 08:15:00,2.3953,2.39605,2.39485,2.3957,3400800000.0
2007-10-31 08:20:00,2.3957,2.3959,2.39495,2.39495,5120000000.0
2007-10-31 08:25:00,2.39485,2.3959,2.39485,2.3954,2151100000.0
2007-10-31 08:30:00,2.3954,2.3959,2.3951,2.3954,2541600000.0
2007-10-31 08:35:00,2.39545,2.39585,2.395,2.3954,2918900000.0
2007-10-31 08:40:00,2.3954,2.39755,2.39495,2.3975,4106000000.0
2007-10-31 08:45:00,2.3975,2.3983,2.39635,2.3976,3878800000.0
2007-10-31 08:50:00,2.3976,2.3979,2.3971,2.3977,4069600001.0
2007-10-31 08:55:00,2.3977,2.3987,2.3976,2.3984,5045099999.0
2007-10-31 09:00:00,2.3984,2.4011,2.39835,2.4011,4277300000.0
2007-10-31 09:05:00,2.4011,2.4011,2.39855,2.39875,4221200001.0
2007-10-31 09:10:00,2.39875,2.39945,2.3979,2.3993,4559200000.0
2007-10-31 09:15:00,2.3993,2.4001,2.3985,2.39955,3732600000.0
2007-10-31 09:20:00,2.39955,2.3999,2.39865,2.3996,4069599996.0
2007-10-31 09:25:00,2.3996,2.3998,2.3979,2.39835,3509000000.0
2007-10-31 09:30:00,2.39835,2.3999,2.3983,2.3994,3944500000.0
2007-10-31 09:35:00,2.3994,2.39955,2.39905,2.39945,3655000000.0
2007-10-31 09:40:00,2.39945,2.3995,2.3988,2.3992,4464000000.0
2007-10-31 09:45:00,2.3992,2.40105,2.39915,2.4003,4761899997.0
2007-10-31 09:50:00,2.4003,2.4003,2.39895,2.39895,4482700000.0
2007-10-31 09:55:00,2.39895,2.3991,2.3981,2.3982,4276800000.0
2007-10-31 10:00:00,2.3982,2.40005,2.3982,2.39895,2807237500.0
2007-10-31 10:05:00,2.39895,2.4007,2.39885,2.40065,2916474999.0
2007-10-31 10:10:00,2.40065,2.40085,2.4003,2.4008,606625000.0
2007-10-31 10:15:00,2.40085,2.40155,2.40065,2.40145,3251900001.0
2007-10-31 10:20:00,2.40155,2.4019,2.4012,2.40155,1065775000.0
2007-10-31 10:25:00,2.40155,2.40195,2.4011,2.40135,3404262500.0
2007-10-31 10:30:00,2.40135,2.4015,2.4002,2.4004,911387500.0
2007-10-31 10:35:00,2.4004,2.4005,2.39965,2.4004,1973262496.0
2007-10-31 10:40:00,2.4004,2.40095,2.4001,2.4007,2485774999.0
2007-10-31 10:45:00,2.4007,2.4014,2.40065,2.4013,384812500.0
2007-10-31 10:50:00,2.4013,2.4015,2.40075,2.401,646837500.0
2007-10-31 10:55:00,2.401,2.4014,2.40055,2.4014,551475000.0
2007-10-31 11:00:00,2.4009,2.4018,2.40065,2.4018,2905599999.0
2007-10-31 11:05:00,2.4018,2.4021,2.40125,2.40155,2343612500.0
2007-10-31 11:10:00,2.40155,2.40255,2.40155,2.40235,1207199999.0
2007-10-31 11:15:00,2.40235,2.40245,2.40115,2.4013,634575000.0
2007-10-31 11:20:00,2.4013,2.4019,2.40115,2.4013,293012500.0
2007-10-31 11:25:00,2.4013,2.4022,2.4011,2.4022,767612500.0
2007-10-31 11:30:00,2.4022,2.4024,2.40165,2.4022,1050325000.0
2007-10-31 11:35:00,2.4022,2.4024,2.402,2.4024,845587500.0
2007-10-31 11:40:00,2.4024,2.4035,2.4024,2.4035,1589949999.0
2007-10-31 11:45:00,2.4035,2.40505,2.40345,2.4049,1530437500.0
2007-10-31 11:50:00,2.4049,2.4062,2.40465,2.4062,1632987500.0
2007-10-31 11:55:00,2.4062,2.40925,2.40545,2.40905,2670137502.0
2007-10-31 12:00:00,2.40905,2.4096,2.40605,2.40605,4691000015.0
2007-10-31 12:05:00,2.40605,2.40645,2.40565,2.40605,4591799999.0
2007-10-31 12:10:00,2.40615,2.40685,2.4058,2.40655,5221900002.0
2007-10-31 12:15:00,2.40655,2.40655,2.40495,2.40535,4269800001.0
2007-10-31 12:20:00,2.40525,2.40535,2.4035,2.40365,3155799999.0
2007-10-31 12:25:00,2.40365,2.4042,2.40345,2.40365,2925400000.0
2007-10-31 12:30:00,2.40365,2.40525,2.40365,2.40465,4793700000.0
2007-10-31 12:35:00,2.40465,2.4052,2.40365,2.40375,4291200000.0
2007-10-31 12:40:00,2.40375,2.4043,2.40345,2.40395,4672200007.0
2007-10-31 12:45:00,2.40395,2.40395,2.4033,2.40385,3766099999.0
2007-10-31 12:50:00,2.40385,2.4046,2.4037,2.40445,3298800000.0
2007-10-31 12:55:00,2.40445,2.40475,2.40415,2.40435,4561100008.0
2007-10-31 13:00:00,2.40435,2.4046,2.4028,2.403,4421600000.0
2007-10-31 13:05:00,2.40295,2.40325,2.4026,2.403,4992100000.0
2007-10-31 13:10:00,2.403,2.4033,2.40185,2.4019,3507400000.0
2007-10-31 13:15:00,2.4019,2.4023,2.40155,2.40175,4554300000.0
2007-10-31 13:20:00,2.40175,2.40275,2.40175,2.40245,3840200000.0
2007-10-31 13:25:00,2.40245,2.4027,2.4015,2.40175,4730800000.0
2007-10-31 13:30:00,2.40175,2.4025,2.4016,2.4024,5626299998.0
2007-10-31 13:35:00,2.40225,2.40245,2.40185,2.40205,2738000000.0
2007-10-31 13:40:00,2.40205,2.4026,2.40185,2.40245,3403700000.0
2007-10-31 13:45:00,2.4025,2.4028,2.40185,2.40195,3824800000.0
2007-10-31 13:50:00,2.40195,2.4036,2.4019,2.40315,4390300012.0
2007-10-31 13:55:00,2.40315,2.4046,2.40305,2.40425,5151400002.0
2007-10-31 14:00:00,2.40415,2.4056,2.4041,2.40555,5689600002.0
2007-10-31 14:05:00,2.40565,2.406,2.40455,2.40495,6036300013.0
2007-10-31 14:10:00,2.40495,2.40505,2.40405,2.40435,6796900018.0
2007-10-31 14:15:00,2.40435,2.4057,2.40395,2.40505,4694400000.0
2007-10-31 14:20:00,2.4049,2.40535,2.40375,2.40375,4518300000.0
2007-10-31 14:25:00,2.40375,2.40385,2.40305,2.40305,4250100000.0
2007-10-31 14:30:00,2.40305,2.4044,2.40245,2.40385,4549500002.0
2007-10-31 14:35:00,2.40385,2.4057,2.40355,2.40415,3817700001.0
2007-10-31 14:40:00,2.4042,2.4057,2.40405,2.4054,3470300000.0
2007-10-31 14:45:00,2.4054,2.4055,2.4043,2.40465,4827600006.0
2007-10-31 14:50:00,2.40465,2.4052,2.40435,2.4051,5378300010.0
2007-10-31 14:55:00,2.4051,2.4054,2.40455,2.4046,3725099999.0
2007-10-31 15:00:00,2.4046,2.4051,2.40405,2.40455,4250800000.0
2007-10-31 15:05:00,2.4046,2.4048,2.4036,2.4036,3599900000.0
2007-10-31 15:10:00,2.4036,2.40395,2.40295,2.40365,4489000000.0
2007-10-31 15:15:00,2.40365,2.40425,2.40345,2.4041,3136900000.0
2007-10-31 15:20:00,2.4041,2.4047,2.40365,2.40395,4193600004.0
2007-10-31 15:25:00,2.40395,2.40445,2.4038,2.40445,4795650010.0
2007-10-31 15:30:00,2.40445,2.4047,2.404,2.4044,4781100001.0
2007-10-31 15:35:00,2.4044,2.4049,2.40415,2.40435,4670800005.0
2007-10-31 15:40:00,2.40435,2.40465,2.40395,2.4041,4492300001.0
2007-10-31 15:45:00,2.4041,2.4049,2.40385,2.4039,3177600000.0
2007-10-31 15:50:00,2.4039,2.4046,2.40365,2.4043,3574300000.0
2007-10-31 15:55:00,2.40425,2.4045,2.40385,2.40385,3834200000.0
2007-10-31 16:00:00,2.40385,2.40515,2.40375,2.40475,5077599984.0
2007-10-31 16:05:00,2.40475,2.40515,2.40445,2.40455,5656700002.0
2007-10-31 16:10:00,2.40455,2.40455,2.40395,2.40425,5641100026.0
2007-10-31 16:15:00,2.40425,2.40455,2.40395,2.40405,5770400005.0
2007-10-31 16:20:00,2.40395,2.40475,2.40395,2.40435,5596700009.0
2007-10-31 16:25:00,2.40435,2.405,2.4043,2.4047,6721800008.0
2007-10-31 16:30:00,2.4047,2.4052,2.4046,2.40495,4214400002.0
2007-10-31 16:35:00,2.40495,2.40515,2.40425,2.4047,5507600006.0
2007-10-31 16:40:00,2.4047,2.40525,2.40435,2.4051,6415400017.0
2007-10-31 16:45:00,2.40515,2.40535,2.40475,2.40475,3993399999.0
2007-10-31 16:50:00,2.40475,2.405,2.40355,2.40355,6381300000.0
2007-10-31 16:55:00,2.40365,2.40445,2.40315,2.40325,6516500003.0
2007-10-31 17:00:00,2.40315,2.40465,2.40305,2.40455,7230900003.0
2007-10-31 17:05:00,2.40455,2.40545,2.4044,2.40495,4331200003.0
2007-10-31 17:10:00,2.40495,2.40605,2.4048,2.40555,4600800007.0
2007-10-31 17:15:00,2.40555,2.40555,2.40455,2.40475,5629500024.0
2007-10-31 17:20:00,2.40475,2.40525,2.40445,2.40445,4963599999.0
2007-10-31 17:25:00,2.40445,2.40545,2.40445,2.4054,3479400000.0
2007-10-31 17:30:00,2.4054,2.4059,2.4052,2.4054,3768399999.0
2007-10-31 17:35:00,2.40545,2.4055,2.40485,2.4053,2907299999.0
2007-10-31 17:40:00,2.4053,2.40535,2.40485,2.4051,3719199995.0
2007-10-31 17:45:00,2.4051,2.40565,2.40455,2.40535,5172199996.0
2007-10-31 17:50:00,2.40535,2.40665,2.4051,2.40535,6100400002.0
2007-10-31 17:55:00,2.40535,2.40745,2.40515,2.40725,6178200012.0
2007-10-31 18:00:00,2.40735,2.40835,2.40685,2.40755,5009100004.0
2007-10-31 18:05:00,2.40755,2.40925,2.40735,2.409,5022600006.0
2007-10-31 18:10:00,2.40905,2.40935,2.40835,2.40855,5673100005.0
2007-10-31 18:15:00,2.40855,2.40865,2.40555,2.40645,4150200000.0
2007-10-31 18:20:00,2.40635,2.4079,2.40605,2.40735,3238500000.0
2007-10-31 18:25:00,2.40735,2.4079,2.4071,2.40775,5712400001.0
2007-10-31 18:30:00,2.4077,2.40825,2.40745,2.4082,3353800000.0
2007-10-31 18:35:00,2.4082,2.40895,2.408,2.40845,3724700000.0
2007-10-31 18:40:00,2.4084,2.40845,2.40765,2.40795,3775700016.0
2007-10-31 18:45:00,2.40795,2.40885,2.40795,2.4086,2817200000.0
2007-10-31 18:50:00,2.4086,2.41015,2.4086,2.41005,6347300003.0
2007-10-31 18:55:00,2.41005,2.41015,2.40905,2.40925,5226299999.0
2007-10-31 19:00:00,2.40925,2.4102,2.4092,2.40985,3770600000.0
2007-10-31 19:05:00,2.40985,2.41025,2.4096,2.4099,3909199990.0
2007-10-31 19:10:00,2.4099,2.41075,2.4098,2.41055,2828200000.0
2007-10-31 19:15:00,2.41055,2.41075,2.41,2.4103,3152499998.0
2007-10-31 19:20:00,2.4103,2.4109,2.41015,2.4102,4302800002.0
2007-10-31 19:25:00,2.4102,2.4104,2.409,2.4094,3157700000.0
2007-10-31 19:30:00,2.4094,2.4102,2.4093,2.40995,3452700002.0
2007-10-31 19:35:00,2.40995,2.41015,2.408,2.4098,7795500000.0
2007-10-31 19:40:00,2.4098,2.41,2.40935,2.40975,4727600000.0
2007-10-31 19:45:00,2.40975,2.4108,2.40965,2.4108,5495200000.0
2007-10-31 19:50:00,2.4108,2.41135,2.40955,2.40985,4090699999.0
2007-10-31 19:55:00,2.40985,2.40985,2.40905,2.40955,4420600000.0
2007-10-31 20:00:00,2.40955,2.4097,2.40835,2.4096,3029900001.0
2007-10-31 20:05:00,2.4096,2.4107,2.40895,2.4105,2688400000.0
2007-10-31 20:10:00,2.4105,2.4107,2.40795,2.40835,4234892480.0
2007-10-31 20:15:00,2.40835,2.4117,2.40585,2.4109,3012162500.0
2007-10-31 20:20:00,2.411,2.4116,2.40775,2.40845,3287300000.0
2007-10-31 20:25:00,2.40845,2.40945,2.40755,2.40875,4252600001.0
2007-10-31 20:30:00,2.40875,2.40935,2.4075,2.4089,3072650000.0
2007-10-31 20:35:00,2.4089,2.40925,2.40705,2.40705,1595625000.0
2007-10-31 20:40:00,2.40705,2.40745,2.40545,2.40655,3288700000.0
2007-10-31 20:45:00,2.4065,2.4067,2.4048,2.406,2931400000.0
2007-10-31 20:50:00,2.406,2.40865,2.40545,2.40835,3044400000.0
2007-10-31 20:55:00,2.40835,2.40915,2.40675,2.40705,3376600001.0
2007-10-31 21:00:00,2.40705,2.40955,2.40645,2.40905,3437999999.0
2007-10-31 21:05:00,2.40905,2.4099,2.4085,2.40865,2912000000.0
2007-10-31 21:10:00,2.40865,2.40865,2.40715,2.40745,3059300000.0
2007-10-31 21:15:00,2.40745,2.4082,2.40695,2.40755,3950999999.0
2007-10-31 21:20:00,2.40755,2.40965,2.40735,2.4088,5207300001.0
2007-10-31 21:25:00,2.4088,2.41085,2.40835,2.40905,3369300000.0
2007-10-31 21:30:00,2.40905,2.4096,2.4082,2.40835,2268200000.0
2007-10-31 21:35:00,2.40835,2.4094,2.4083,2.40935,3464500000.0
2007-10-31 21:40:00,2.40935,2.40985,2.40905,2.4092,2180500000.0
2007-10-31 21:45:00,2.4092,2.4094,2.40855,2.4088,2591000000.0
2007-10-31 21:50:00,2.4088,2.4091,2.408,2.40905,2436600000.0
2007-10-31 21:55:00,2.40905,2.4091,2.4074,2.40835,3600000000.0
2007-10-31 22:00:00,2.40835,2.40845,2.40745,2.40785,3223400000.0
2007-10-31 22:05:00,2.40785,2.40825,2.40735,2.40775,4491800000.0
2007-10-31 22:10:00,2.40775,2.4088,2.40775,2.40835,3109500000.0
2007-10-31 22:15:00,2.40835,2.4086,2.40755,2.40795,3373500000.0
2007-10-31 22:20:00,2.40795,2.4085,2.40705,2.40765,4277800000.0
2007-10-31 22:25:00,2.40765,2.40765,2.40705,2.40755,4370700000.0
2007-10-31 22:30:00,2.40755,2.4084,2.4072,2.40785,3473900000.0
2007-10-31 22:35:00,2.40785,2.40815,2.4073,2.40745,4275200000.0
2007-10-31 22:40:00,2.40745,2.40855,2.40725,2.4078,2787300000.0
2007-10-31 22:45:00,2.4078,2.4082,2.4077,2.40815,2067200000.0
2007-10-31 22:50:00,2.40815,2.4089,2.40815,2.40825,3360700000.0
2007-10-31 22:55:00,2.40825,2.40845,2.40815,2.40825,5910600000.0
2007-10-31 23:00:00,2.40825,2.4087,2.40745,2.4084,3401400000.0
2007-10-31 23:05:00,2.4084,2.40995,2.4083,2.40935,1779000000.0
2007-10-31 23:10:00,2.40945,2.41105,2.40905,2.41045,3135600000.0
2007-10-31 23:15:00,2.41045,2.411,2.41035,2.4109,4166600000.0
2007-10-31 23:20:00,2.4109,2.4111,2.41045,2.41075,4120200000.0
2007-10-31 23:25:00,2.41075,2.41075,2.4099,2.4099,4012500000.0
2007-10-31 23:30:00,2.4099,2.41065,2.4099,2.4103,3197200000.0
2007-10-31 23:35:00,2.4103,2.41085,2.4103,2.4107,3299600000.0
2007-10-31 23:40:00,2.41065,2.4107,2.4102,2.41035,2971700000.0
2007-10-31 23:45:00,2.41035,2.4112,2.4102,2.4109,3322300000.0
2007-10-31 23:50:00,2.4109,2.4114,2.41065,2.4111,3124700000.0
2007-10-31 23:55:00,2.4111,2.4113,2.41085,2.41085,4589900000.0
2007-11-01 00:00:00,2.4109,2.4112,2.41065,2.4111,3724900000.0
2007-11-01 00:05:00,2.4111,2.4112,2.41035,2.41045,3375300000.0
2007-11-01 00:10:00,2.41045,2.4109,2.41035,2.4109,4746400000.0
2007-11-01 00:15:00,2.4109,2.4111,2.4108,2.411,3908000000.0
2007-11-01 00:20:00,2.411,2.4111,2.41075,2.411,4919900000.0
2007-11-01 00:25:00,2.411,2.4111,2.4095,2.4096,5577900000.0
2007-11-01 00:30:00,2.4096,2.4104,2.4096,2.4102,3122100000.0
2007-11-01 00:35:00,2.4102,2.4102,2.40965,2.4102,4625300000.0
2007-11-01 00:40:00,2.4102,2.4107,2.41005,2.4104,3605400000.0
2007-11-01 00:45:00,2.4103,2.4105,2.40975,2.40985,7116100000.0
2007-11-01 00:50:00,2.40985,2.41015,2.4098,2.41,6111300000.0
2007-11-01 00:55:00,2.41,2.41045,2.40985,2.41045,5477900000.0
2007-11-01 01:00:00,2.41045,2.4105,2.41,2.4101,4676400000.0
2007-11-01 01:05:00,2.4101,2.4106,2.41005,2.4105,4632500000.0
2007-11-01 01:10:00,2.41045,2.41075,2.4103,2.4103,3836500000.0
2007-11-01 01:15:00,2.4103,2.4107,2.40975,2.41035,4903100000.0
2007-11-01 01:20:00,2.4103,2.4109,2.40975,2.41025,5084400000.0
2007-11-01 01:25:00,2.41025,2.4108,2.4102,2.4108,3521500000.0
2007-11-01 01:30:00,2.4108,2.4109,2.41015,2.41035,4458900000.0
2007-11-01 01:35:00,2.4104,2.4107,2.4102,2.4106,2953200000.0
2007-11-01 01:40:00,2.4106,2.41125,2.4106,2.41095,1646600000.0
2007-11-01 01:45:00,2.41095,2.41135,2.41045,2.41135,2611300000.0
2007-11-01 01:50:00,2.41135,2.4115,2.41085,2.411,2472100000.0
2007-11-01 01:55:00,2.411,2.411,2.41045,2.41065,3486200000.0
2007-11-01 02:00:00,2.41065,2.4109,2.4105,2.41055,3371300000.0
2007-11-01 02:05:00,2.4105,2.4114,2.4103,2.4111,3676100000.0
2007-11-01 02:10:00,2.4111,2.4112,2.41045,2.411,3215500000.0
2007-11-01 02:15:00,2.411,2.4118,2.4108,2.4113,3141500000.0
2007-11-01 02:20:00,2.4113,2.4117,2.41115,2.4114,5957700000.0
2007-11-01 02:25:00,2.4114,2.41155,2.4109,2.4109,4932800000.0
2007-11-01 02:30:00,2.4109,2.4114,2.41005,2.41115,4025600000.0
2007-11-01 02:35:00,2.41115,2.4115,2.41065,2.41065,3459100000.0
2007-11-01 02:40:00,2.4109,2.41115,2.41065,2.41105,4442100000.0
2007-11-01 02:45:00,2.41105,2.4122,2.41105,2.412,3503100000.0
2007-11-01 02:50:00,2.412,2.4122,2.41075,2.41095,5217700001.0
2007-11-01 02:55:00,2.41105,2.4113,2.41055,2.41115,4574100000.0
2007-11-01 03:00:00,2.41115,2.4113,2.41085,2.41105,3992500000.0
2007-11-01 03:05:00,2.41105,2.4116,2.41085,2.41095,2898600000.0
2007-11-01 03:10:00,2.41095,2.4111,2.4105,2.4107,4279400000.0
2007-11-01 03:15:00,2.4107,2.4115,2.41055,2.4109,4061200000.0
2007-11-01 03:20:00,2.4109,2.4114,2.4106,2.41095,2754900000.0
2007-11-01 03:25:00,2.41095,2.4115,2.41085,2.41135,4208900000.0
2007-11-01 03:30:00,2.41135,2.4118,2.41115,2.41135,4794000000.0
2007-11-01 03:35:00,2.4113,2.41185,2.4113,2.41165,5044200000.0
2007-11-01 03:40:00,2.41165,2.41175,2.4112,2.41165,4560400000.0
2007-11-01 03:45:00,2.41165,2.412,2.41145,2.41155,3820300000.0
2007-11-01 03:50:00,2.41155,2.4121,2.4111,2.4119,3916800000.0
2007-11-01 03:55:00,2.4119,2.4121,2.41125,2.412,4306200000.0
2007-11-01 04:00:00,2.412,2.4121,2.4115,2.4116,2113100000.0
2007-11-01 04:05:00,2.4116,2.4119,2.4115,2.41185,3188700000.0
2007-11-01 04:10:00,2.41175,2.41175,2.41115,2.41125,4849500000.0
2007-11-01 04:15:00,2.41125,2.4115,2.4107,2.4112,4108800000.0
2007-11-01 04:20:00,2.4112,2.4112,2.41025,2.4107,3578500000.0
2007-11-01 04:25:00,2.4107,2.4111,2.41035,2.41075,3818900000.0
2007-11-01 04:30:00,2.41075,2.4113,2.4106,2.41085,5165000000.0
2007-11-01 04:35:00,2.41085,2.4115,2.4108,2.4113,3985300000.0
2007-11-01 04:40:00,2.4113,2.4115,2.4111,2.4115,5840099967.0
2007-11-01 04:45:00,2.4115,2.4117,2.41115,2.4113,4634400000.0
2007-11-01 04:50:00,2.4113,2.4117,2.41095,2.4113,6127700012.0
2007-11-01 04:55:00,2.4113,2.4115,2.411,2.41135,4377300000.0
2007-11-01 05:00:00,2.41135,2.4115,2.4111,2.4115,4638800000.0
2007-11-01 05:05:00,2.4115,2.4116,2.4112,2.41135,3805300000.0
2007-11-01 05:10:00,2.41135,2.41165,2.41105,2.41145,3355500000.0
2007-11-01 05:15:00,2.41135,2.4117,2.41135,2.41155,2497900000.0
2007-11-01 05:20:00,2.41155,2.4119,2.41135,2.41165,2798400000.0
2007-11-01 05:25:00,2.41165,2.4122,2.41155,2.41205,2921400000.0
2007-11-01 05:30:00,2.41195,2.4122,2.41185,2.4119,2875800000.0
2007-11-01 05:35:00,2.4119,2.412,2.4116,2.41185,4289900000.0
2007-11-01 05:40:00,2.41185,2.41185,2.41145,2.41155,6119700000.0
2007-11-01 05:45:00,2.4118,2.4119,2.4113,2.4113,5425700010.0
2007-11-01 05:50:00,2.4113,2.4115,2.4109,2.4112,3135400000.0
2007-11-01 05:55:00,2.4112,2.4119,2.411,2.41125,4019300000.0
2007-11-01 06:00:00,2.41125,2.4113,2.41095,2.4113,4527000000.0
2007-11-01 06:05:00,2.4111,2.4113,2.4107,2.411,2992500000.0
2007-11-01 06:10:00,2.411,2.4118,2.4108,2.4111,3594400000.0
2007-11-01 06:15:00,2.4111,2.4118,2.41095,2.4114,4031100000.0
2007-11-01 06:20:00,2.4114,2.4117,2.41135,2.4116,4073200000.0
2007-11-01 06:25:00,2.4116,2.4116,2.4101,2.4103,3598900000.0
2007-11-01 06:30:00,2.4103,2.4109,2.41005,2.4107,5205300000.0
2007-11-01 06:35:00,2.4107,2.41105,2.41015,2.4109,4040200019.0
2007-11-01 06:40:00,2.4109,2.41105,2.40975,2.41015,4326600000.0
2007-11-01 06:45:00,2.41015,2.4103,2.4097,2.4103,4017800000.0
2007-11-01 06:50:00,2.4103,2.411,2.4102,2.4108,4039800000.0
2007-11-01 06:55:00,2.4108,2.4113,2.41065,2.4109,3904300000.0
2007-11-01 07:00:00,2.4109,2.41105,2.4108,2.411,3798600000.0
2007-11-01 07:05:00,2.411,2.4112,2.4101,2.4108,4770200000.0
2007-11-01 07:10:00,2.4108,2.4108,2.40975,2.4101,4833800000.0
2007-11-01 07:15:00,2.4101,2.4107,2.41,2.4106,3725200000.0
2007-11-01 07:20:00,2.4106,2.4108,2.41035,2.4106,4566500000.0
2007-11-01 07:25:00,2.4106,2.41145,2.41045,2.4107,3794300000.0
2007-11-01 07:30:00,2.4107,2.4109,2.4099,2.4107,3599600000.0
2007-11-01 07:35:00,2.4107,2.41085,2.41005,2.4106,4586800000.0
2007-11-01 07:40:00,2.4106,2.4113,2.4105,2.41075,3792200000.0
2007-11-01 07:45:00,2.41075,2.41135,2.41055,2.4113,3656100000.0
2007-11-01 07:50:00,2.4113,2.41155,2.4108,2.4108,2512800000.0
2007-11-01 07:55:00,2.4108,2.4116,2.41045,2.41155,5567200000.0
2007-11-01 08:00:00,2.41155,2.41285,2.41155,2.4128,3727400000.0
2007-11-01 08:05:00,2.4128,2.41305,2.4125,2.41265,3741700000.0
2007-11-01 08:10:00,2.41265,2.41295,2.41235,2.41295,3254000000.0
2007-11-01 08:15:00,2.4128,2.4129,2.41245,2.4126,3874100000.0
2007-11-01 08:20:00,2.4126,2.4133,2.412,2.41275,4525400000.0
2007-11-01 08:25:00,2.41275,2.4131,2.41235,2.4124,2339800000.0
2007-11-01 08:30:00,2.4124,2.4128,2.41205,2.4122,2301800000.0
2007-11-01 08:35:00,2.4122,2.4131,2.41165,2.4126,3781600000.0
2007-11-01 08:40:00,2.4125,2.41295,2.412,2.4125,4312400000.0
2007-11-01 08:45:00,2.4125,2.4138,2.4125,2.4133,4964700000.0
2007-11-01 08:50:00,2.4133,2.4135,2.4123,2.41245,3289100000.0
2007-11-01 08:55:00,2.4124,2.4131,2.4121,2.4125,3511900000.0
2007-11-01 09:00:00,2.4125,2.4138,2.4123,2.4137,5508600000.0
2007-11-01 09:05:00,2.4137,2.4143,2.41335,2.41405,4081800000.0
2007-11-01 09:10:00,2.414,2.4143,2.41315,2.4136,4048000000.0
2007-11-01 09:15:00,2.4136,2.414,2.4129,2.41315,5787499999.0
2007-11-01 09:20:00,2.41315,2.4132,2.4102,2.41055,4720899998.0
2007-11-01 09:25:00,2.41055,2.4118,2.4104,2.41125,4727000002.0
2007-11-01 09:30:00,2.4112,2.4116,2.4103,2.4114,4171900000.0
2007-11-01 09:35:00,2.41125,2.4115,2.4095,2.41,4826000002.0
2007-11-01 09:40:00,2.40995,2.4105,2.4092,2.4097,5633200005.0
2007-11-01 09:45:00,2.4097,2.40985,2.40905,2.4095,4699600002.0
2007-11-01 09:50:00,2.40945,2.41055,2.40945,2.40965,5152799999.0
2007-11-01 09:55:00,2.40965,2.41075,2.4096,2.41075,4429199999.0
2007-11-01 10:00:00,2.41075,2.4121,2.41055,2.41055,3792200001.0
2007-11-01 10:05:00,2.41065,2.4135,2.41055,2.4133,5282799999.0
2007-11-01 10:10:00,2.4133,2.4144,2.4131,2.414,4453199992.0
2007-11-01 10:15:00,2.41395,2.41525,2.4138,2.4152,4307700004.0
2007-11-01 10:20:00,2.4152,2.41535,2.41455,2.4149,4667499995.0
2007-11-01 10:25:00,2.4149,2.41505,2.41405,2.41475,5203899989.0
2007-11-01 10:30:00,2.41465,2.41505,2.41365,2.41415,5085800005.0
2007-11-01 10:35:00,2.41425,2.4146,2.41375,2.41405,4810199983.0
2007-11-01 10:40:00,2.41405,2.4148,2.414,2.4143,4863100000.0
2007-11-01 10:45:00,2.41435,2.41485,2.41415,2.41485,3535900001.0
2007-11-01 10:50:00,2.41485,2.4178,2.4142,2.4175,3911200001.0
2007-11-01 10:55:00,2.4175,2.4178,2.41635,2.4169,4542899995.0
2007-11-01 11:00:00,2.41685,2.4173,2.41635,2.41675,3790500000.0
2007-11-01 11:05:00,2.41675,2.41675,2.41545,2.41585,3539500000.0
2007-11-01 11:10:00,2.41585,2.4164,2.41565,2.4158,4265800000.0
2007-11-01 11:15:00,2.4158,2.4161,2.4154,2.4161,4590800017.0
2007-11-01 11:20:00,2.4161,2.41725,2.41575,2.41685,5299599993.0
2007-11-01 11:25:00,2.41685,2.41775,2.41495,2.41545,5217599996.0
2007-11-01 11:30:00,2.41545,2.4158,2.41335,2.41365,5793799996.0
2007-11-01 11:35:00,2.4137,2.41475,2.41345,2.41375,4704999986.0
2007-11-01 11:40:00,2.4138,2.41395,2.41325,2.4135,3775000000.0
2007-11-01 11:45:00,2.4135,2.41425,2.41335,2.41375,3733300000.0
2007-11-01 11:50:00,2.41375,2.4147,2.4133,2.41455,5074900002.0
2007-11-01 11:55:00,2.41455,2.41525,2.41455,2.41475,4214700000.0
2007-11-01 12:00:00,2.41475,2.41485,2.41445,2.41455,4782500000.0
2007-11-01 12:05:00,2.41455,2.4149,2.4137,2.41435,4857699999.0
2007-11-01 12:10:00,2.41435,2.41525,2.41375,2.41465,4930699991.0
2007-11-01 12:15:00,2.4147,2.41475,2.41375,2.4144,4324199996.0
2007-11-01 12:20:00,2.4144,2.41445,2.413,2.4132,3959499999.0
2007-11-01 12:25:00,2.4132,2.4141,2.41315,2.41395,6353800025.0
2007-11-01 12:30:00,2.41385,2.41435,2.4138,2.414,5761200007.0
2007-11-01 12:35:00,2.414,2.41445,2.41355,2.4144,3988100000.0
2007-11-01 12:40:00,2.4144,2.4145,2.41375,2.4139,6068799983.0
2007-11-01 12:45:00,2.41375,2.41435,2.41375,2.4143,4654100009.0
2007-11-01 12:50:00,2.4143,2.415,2.4142,2.415,4393200000.0
2007-11-01 12:55:00,2.41485,2.4155,2.4145,2.4155,4472399999.0
2007-11-01 13:00:00,2.4155,2.41575,2.41485,2.41535,3980500000.0
2007-11-01 13:05:00,2.41535,2.41785,2.41535,2.41565,4801800000.0
2007-11-01 13:10:00,2.41565,2.41625,2.41485,2.41525,5476999997.0
2007-11-01 13:15:00,2.41525,2.41695,2.41505,2.4168,5111499997.0
2007-11-01 13:20:00,2.4168,2.41745,2.41655,2.41745,5300100000.0
2007-11-01 13:25:00,2.41745,2.418,2.41695,2.4171,5112099999.0
2007-11-01 13:30:00,2.4171,2.4172,2.41645,2.4172,4341699997.0
2007-11-01 13:35:00,2.4172,2.418,2.4168,2.4176,3395999998.0
2007-11-01 13:40:00,2.4176,2.41765,2.4168,2.4169,4063499996.0
2007-11-01 13:45:00,2.4169,2.41735,2.41675,2.41695,5080800002.0
2007-11-01 13:50:00,2.41705,2.41835,2.41675,2.41815,7271199994.0
2007-11-01 13:55:00,2.41815,2.41905,2.41795,2.41795,6715999997.0
2007-11-01 14:00:00,2.41795,2.4183,2.416,2.416,6916500010.0
2007-11-01 14:05:00,2.41755,2.41815,2.41665,2.41675,5291400005.0
2007-11-01 14:10:00,2.41675,2.41705,2.41475,2.41495,4293599996.0
2007-11-01 14:15:00,2.41505,2.41625,2.41505,2.41625,3615800001.0
2007-11-01 14:20:00,2.4164,2.4174,2.41605,2.41705,4753000000.0
2007-11-01 14:25:00,2.41705,2.4174,2.41575,2.41575,4541199998.0
2007-11-01 14:30:00,2.41575,2.41965,2.41575,2.4195,3769099995.0
2007-11-01 14:35:00,2.4195,2.41975,2.41685,2.4173,4574599999.0
2007-11-01 14:40:00,2.4173,2.4173,2.41595,2.4165,3473300000.0
2007-11-01 14:45:00,2.4165,2.4165,2.41315,2.41325,3140500000.0
2007-11-01 14:50:00,2.41325,2.41415,2.41305,2.41375,3395100000.0
2007-11-01 14:55:00,2.41375,2.41525,2.41375,2.41505,4911099999.0
2007-11-01 15:00:00,2.41515,2.41665,2.41445,2.41615,4021799998.0
2007-11-01 15:05:00,2.41615,2.41655,2.41525,2.41525,3071799999.0
2007-11-01 15:10:00,2.41515,2.4174,2.41515,2.4174,4665800000.0
2007-11-01 15:15:00,2.41745,2.41745,2.41535,2.4157,4314999996.0
2007-11-01 15:20:00,2.4157,2.41605,2.41525,2.4153,5654100006.0
2007-11-01 15:25:00,2.4153,2.41555,2.41465,2.4147,5291400000.0
2007-11-01 15:30:00,2.41475,2.4152,2.41425,2.4145,4142400000.0
2007-11-01 15:35:00,2.41455,2.41455,2.4102,2.4106,6116300007.0
2007-11-01 15:40:00,2.41055,2.4125,2.41005,2.4121,3840500000.0
2007-11-01 15:45:00,2.4121,2.41305,2.41065,2.41265,4946500004.0
2007-11-01 15:50:00,2.41245,2.4142,2.41245,2.41365,5101699992.0
2007-11-01 15:55:00,2.4136,2.41465,2.41305,2.41345,4011599997.0
2007-11-01 16:00:00,2.41345,2.4141,2.41175,2.4128,4181800000.0
2007-11-01 16:05:00,2.41285,2.4137,2.41205,2.41325,4810499998.0
2007-11-01 16:10:00,2.41325,2.41335,2.41055,2.4123,4252400003.0
2007-11-01 16:15:00,2.4123,2.4127,2.4108,2.4111,3493900000.0
2007-11-01 16:20:00,2.4111,2.4125,2.41075,2.41165,4007400000.0
2007-11-01 16:25:00,2.41155,2.4127,2.41125,2.41215,3945799998.0
2007-11-01 16:30:00,2.4121,2.41325,2.4121,2.41265,4749200000.0
2007-11-01 16:35:00,2.41265,2.41345,2.41195,2.41325,5254600002.0
2007-11-01 16:40:00,2.41325,2.4145,2.41295,2.41435,6415599992.0
2007-11-01 16:45:00,2.41435,2.41455,2.4126,2.4129,5002399989.0
2007-11-01 16:50:00,2.4129,2.41315,2.41235,2.4124,4100299997.0
2007-11-01 16:55:00,2.41245,2.41305,2.41215,2.41225,3033400000.0
2007-11-01 17:00:00,2.41225,2.41245,2.4107,2.41095,3554800000.0
2007-11-01 17:05:00,2.41095,2.41105,2.40985,2.41075,5320700000.0
2007-11-01 17:10:00,2.41075,2.4116,2.41075,2.41145,3726500000.0
2007-11-01 17:15:00,2.41145,2.41175,2.41085,2.41145,4332000000.0
2007-11-01 17:20:00,2.41145,2.41145,2.41075,2.41125,4577199998.0
2007-11-01 17:25:00,2.41125,2.41185,2.41075,2.4109,3480000000.0
2007-11-01 17:30:00,2.4109,2.4119,2.4109,2.4113,5984800005.0
2007-11-01 17:35:00,2.4113,2.4113,2.41055,2.4108,4496200000.0
2007-11-01 17:40:00,2.4108,2.4109,2.4091,2.40925,6138099997.0
2007-11-01 17:45:00,2.40925,2.4107,2.40905,2.4104,6689399993.0
2007-11-01 17:50:00,2.4104,2.41135,2.40995,2.4106,4229200000.0
2007-11-01 17:55:00,2.4106,2.4136,2.41025,2.41355,3750200000.0
2007-11-01 18:00:00,2.4136,2.41405,2.41265,2.4132,3331200001.0
2007-11-01 18:05:00,2.4133,2.41425,2.4129,2.4138,3683800000.0
2007-11-01 18:10:00,2.4138,2.41475,2.4138,2.41435,3590700012.0
2007-11-01 18:15:00,2.4143,2.41505,2.41405,2.4141,3019600000.0
2007-11-01 18:20:00,2.41435,2.41645,2.4141,2.41625,4083300001.0
2007-11-01 18:25:00,2.4162,2.41625,2.4142,2.41475,4225499998.0
2007-11-01 18:30:00,2.41475,2.41475,2.41345,2.41365,5361699998.0
2007-11-01 18:35:00,2.41365,2.41435,2.4132,2.41385,3539800000.0
2007-11-01 18:40:00,2.4138,2.41415,2.41265,2.4128,4364600000.0
2007-11-01 18:45:00,2.4128,2.41285,2.41075,2.4118,4351099994.0
2007-11-01 18:50:00,2.4118,2.41215,2.41125,2.41215,3873000000.0
2007-11-01 18:55:00,2.4122,2.4123,2.4107,2.4112,5201099983.0
2007-11-01 19:00:00,2.4112,2.4117,2.4099,2.4107,3462600000.0
2007-11-01 19:05:00,2.4107,2.4109,2.40975,2.4108,4062200000.0
2007-11-01 19:10:00,2.4108,2.4116,2.41065,2.41095,3612900000.0
2007-11-01 19:15:00,2.4112,2.41215,2.41105,2.41155,3487700000.0
2007-11-01 19:20:00,2.41155,2.4128,2.41155,2.4123,3649800000.0
2007-11-01 19:25:00,2.4123,2.41235,2.41165,2.41175,4003600000.0
2007-11-01 19:30:00,2.41175,2.41185,2.41065,2.41105,4220200000.0
2007-11-01 19:35:00,2.41105,2.4114,2.40915,2.41035,3550699999.0
2007-11-01 19:40:00,2.41035,2.4105,2.40915,2.4099,5571400000.0
2007-11-01 19:45:00,2.4099,2.4108,2.4099,2.4106,4208299996.0
2007-11-01 19:50:00,2.4106,2.41065,2.4095,2.40975,4430800000.0
2007-11-01 19:55:00,2.40975,2.41035,2.40935,2.41005,4631899995.0
2007-11-01 20:00:00,2.4101,2.411,2.4098,2.4104,3544800000.0
2007-11-01 20:05:00,2.4104,2.41095,2.41005,2.4108,2870900000.0
2007-11-01 20:10:00,2.41075,2.4112,2.40965,2.41,3544900000.0
2007-11-01 20:15:00,2.41,2.41085,2.40905,2.4108,3177200000.0
2007-11-01 20:20:00,2.41075,2.41075,2.40945,2.40975,3718600000.0
2007-11-01 20:25:00,2.4098,2.41035,2.4094,2.4094,4831599994.0
2007-11-01 20:30:00,2.4094,2.41025,2.4094,2.41005,2710499999.0
2007-11-01 20:35:00,2.4101,2.41145,2.4091,2.41115,4514800000.0
2007-11-01 20:40:00,2.41125,2.4114,2.41015,2.4107,4225800000.0
2007-11-01 20:45:00,2.4107,2.4108,2.40975,2.41065,2856400000.0
2007-11-01 20:50:00,2.41065,2.4119,2.41035,2.41095,4015899996.0
2007-11-01 20:55:00,2.41095,2.41115,2.41005,2.4102,5932299987.0
2007-11-01 21:00:00,2.4102,2.4106,2.4097,2.41,3549600000.0
2007-11-01 21:05:00,2.41,2.41085,2.41,2.41025,4419100002.0
2007-11-01 21:10:00,2.41025,2.4104,2.40925,2.40935,3118600000.0
2007-11-01 21:15:00,2.40935,2.40955,2.40835,2.40885,3525400000.0
2007-11-01 21:20:00,2.40885,2.4089,2.4076,2.4077,2676199998.0
2007-11-01 21:25:00,2.4077,2.40785,2.40655,2.40655,3128800000.0
2007-11-01 21:30:00,2.40655,2.407,2.40495,2.40595,5364200000.0
2007-11-01 21:35:00,2.40595,2.40705,2.40585,2.40685,3320600000.0
2007-11-01 21:40:00,2.40685,2.4072,2.40605,2.40655,3409000000.0
2007-11-01 21:45:00,2.40645,2.40685,2.4061,2.40615,3248600000.0
2007-11-01 21:50:00,2.40615,2.40685,2.4047,2.40515,2760000000.0
2007-11-01 21:55:00,2.40525,2.4067,2.4045,2.4064,3393200000.0
2007-11-01 22:00:00,2.4064,2.4072,2.40555,2.40705,3144400000.0
2007-11-01 22:05:00,2.40705,2.40795,2.40675,2.4073,3690000000.0
2007-11-01 22:10:00,2.4073,2.4079,2.40705,2.40765,3512300000.0
2007-11-01 22:15:00,2.40765,2.40805,2.4064,2.4068,2811100000.0
2007-11-01 22:20:00,2.4068,2.4078,2.4064,2.40765,3462100000.0
2007-11-01 22:25:00,2.40775,2.4082,2.4077,2.408,3908500000.0
2007-11-01 22:30:00,2.408,2.4087,2.40765,2.40775,4180299995.0
2007-11-01 22:35:00,2.40775,2.4082,2.4076,2.40785,4127800000.0
2007-11-01 22:40:00,2.40785,2.40835,2.40685,2.40725,3777800000.0
2007-11-01 22:45:00,2.40725,2.40815,2.40665,2.4081,3439300000.0
2007-11-01 22:50:00,2.4081,2.4096,2.40795,2.4086,3358900000.0
2007-11-01 22:55:00,2.4086,2.4091,2.4078,2.40875,4622300000.0
2007-11-01 23:00:00,2.40875,2.4096,2.40745,2.4088,3701300000.0
2007-11-01 23:05:00,2.4088,2.4088,2.40715,2.40765,4229600000.0
2007-11-01 23:10:00,2.40765,2.4101,2.40765,2.40885,3971400000.0
2007-11-01 23:15:00,2.40885,2.40885,2.4068,2.40795,2738600000.0
2007-11-01 23:20:00,2.40795,2.4094,2.40765,2.40845,3067400002.0
2007-11-01 23:25:00,2.40845,2.40855,2.40785,2.4085,4255000000.0
2007-11-01 23:30:00,2.4085,2.4085,2.4077,2.408,3508500000.0
2007-11-01 23:35:00,2.408,2.4081,2.40725,2.4074,3845600000.0
2007-11-01 23:40:00,2.4074,2.408,2.40615,2.4072,4149800000.0
2007-11-01 23:45:00,2.4072,2.40785,2.4059,2.4066,4110900000.0
2007-11-01 23:50:00,2.4066,2.40715,2.40595,2.4062,3489100000.0
2007-11-01 23:55:00,2.4061,2.4064,2.40525,2.4061,4421300000.0
2007-11-02 00:00:00,2.4061,2.4063,2.40515,2.40585,5002200000.0
2007-11-02 00:05:00,2.40585,2.4068,2.4057,2.40665,3755400000.0
2007-11-02 00:10:00,2.40665,2.4071,2.4063,2.4066,3635100000.0
2007-11-02 00:15:00,2.40655,2.4066,2.4054,2.40605,5947000000.0
2007-11-02 00:20:00,2.40605,2.4064,2.4054,2.4055,4552700000.0
2007-11-02 00:25:00,2.4055,2.40555,2.4046,2.4046,2641700000.0
2007-11-02 00:30:00,2.4046,2.40465,2.40415,2.40425,5758800000.0
2007-11-02 00:35:00,2.40425,2.40445,2.40395,2.40415,5377000000.0
2007-11-02 00:40:00,2.4042,2.40465,2.404,2.4046,6972400000.0
2007-11-02 00:45:00,2.4046,2.4048,2.40455,2.4047,3854200000.0
2007-11-02 00:50:00,2.4047,2.405,2.40385,2.40425,5164300000.0
2007-11-02 00:55:00,2.40425,2.40465,2.40415,2.40435,5284100000.0
2007-11-02 01:00:00,2.40435,2.4054,2.40425,2.4051,5180200000.0
2007-11-02 01:05:00,2.4051,2.4059,2.405,2.40535,4378000000.0
2007-11-02 01:10:00,2.40535,2.40545,2.4041,2.40415,3755900000.0
2007-11-02 01:15:00,2.40415,2.4054,2.404,2.40475,4223900000.0
2007-11-02 01:20:00,2.40475,2.40565,2.4046,2.40565,3076100000.0
2007-11-02 01:25:00,2.40565,2.4057,2.40455,2.4053,4734100000.0
2007-11-02 01:30:00,2.4053,2.40535,2.40425,2.4045,4440000000.0
2007-11-02 01:35:00,2.4047,2.4053,2.4043,2.4047,4418100000.0
2007-11-02 01:40:00,2.4047,2.4048,2.40365,2.40395,3764300000.0
2007-11-02 01:45:00,2.40395,2.40395,2.4032,2.40355,3422100000.0
2007-11-02 01:50:00,2.40355,2.4045,2.4034,2.4042,4310600000.0
2007-11-02 01:55:00,2.4042,2.405,2.40385,2.4044,4552000000.0
2007-11-02 02:00:00,2.4044,2.405,2.4041,2.4044,3072600000.0
2007-11-02 02:05:00,2.4044,2.40515,2.4044,2.4051,3525200000.0
2007-11-02 02:10:00,2.4051,2.4051,2.4032,2.4038,3137000000.0
2007-11-02 02:15:00,2.4038,2.4051,2.4034,2.4051,4118600000.0
2007-11-02 02:20:00,2.4051,2.406,2.40465,2.4059,3850700000.0
2007-11-02 02:25:00,2.4059,2.4063,2.40535,2.40545,2680300000.0
2007-11-02 02:30:00,2.40545,2.4058,2.40515,2.4055,3057900000.0
2007-11-02 02:35:00,2.4055,2.4055,2.40485,2.4055,2817900000.0
2007-11-02 02:40:00,2.4055,2.406,2.40435,2.4046,2820700000.0
2007-11-02 02:45:00,2.4046,2.4055,2.4046,2.4055,3516100000.0
2007-11-02 02:50:00,2.4055,2.40595,2.4049,2.4056,4610600000.0
2007-11-02 02:55:00,2.4056,2.4058,2.4053,2.4055,3676200000.0
2007-11-02 03:00:00,2.4055,2.4056,2.4049,2.4054,3959300000.0
2007-11-02 03:05:00,2.4054,2.4061,2.40505,2.406,5023300000.0
2007-11-02 03:10:00,2.40595,2.4062,2.4053,2.4053,5335600000.0
2007-11-02 03:15:00,2.4053,2.406,2.40515,2.40555,3442500000.0
2007-11-02 03:20:00,2.40555,2.4064,2.40545,2.4062,3768099999.0
2007-11-02 03:25:00,2.4062,2.4062,2.4054,2.4057,3774900000.0
2007-11-02 03:30:00,2.4057,2.406,2.40505,2.4056,4617300000.0
2007-11-02 03:35:00,2.4056,2.4056,2.4046,2.4049,4716700000.0
2007-11-02 03:40:00,2.4049,2.4054,2.4044,2.40495,4000200000.0
2007-11-02 03:45:00,2.40495,2.4064,2.4049,2.4059,4702400000.0
2007-11-02 03:50:00,2.4059,2.4067,2.4058,2.4063,3826500000.0
2007-11-02 03:55:00,2.4063,2.4071,2.4062,2.40675,4724200000.0
2007-11-02 04:00:00,2.40675,2.407,2.40615,2.4064,3812200000.0
2007-11-02 04:05:00,2.4064,2.407,2.40625,2.4065,4206600000.0
2007-11-02 04:10:00,2.4065,2.4069,2.40625,2.4064,3703000000.0
2007-11-02 04:15:00,2.4064,2.4071,2.4064,2.40655,3042400000.0
2007-11-02 04:20:00,2.40655,2.407,2.4064,2.407,3199500000.0
2007-11-02 04:25:00,2.407,2.4076,2.40665,2.4073,5971100005.0
2007-11-02 04:30:00,2.4073,2.4073,2.40695,2.4071,4173200000.0
2007-11-02 04:35:00,2.40705,2.4074,2.4069,2.4073,6541700000.0
2007-11-02 04:40:00,2.4073,2.4075,2.4068,2.4068,3827600000.0
2007-11-02 04:45:00,2.40685,2.407,2.40625,2.4068,4420400000.0
2007-11-02 04:50:00,2.4068,2.4068,2.4053,2.4059,3708700000.0
2007-11-02 04:55:00,2.4059,2.4065,2.40525,2.4065,4742200000.0
2007-11-02 05:00:00,2.4065,2.407,2.4064,2.407,3223700000.0
2007-11-02 05:05:00,2.407,2.407,2.4062,2.4062,4995800000.0
2007-11-02 05:10:00,2.4062,2.4069,2.406,2.4064,3635500000.0
2007-11-02 05:15:00,2.4064,2.4065,2.4055,2.4056,3272700000.0
2007-11-02 05:20:00,2.4056,2.4063,2.40545,2.4057,4041400000.0
2007-11-02 05:25:00,2.4056,2.4059,2.4053,2.40555,7529300000.0
2007-11-02 05:30:00,2.40555,2.40595,2.4054,2.4057,6449100000.0
2007-11-02 05:35:00,2.4057,2.4066,2.40565,2.40605,5495900000.0
2007-11-02 05:40:00,2.40595,2.4067,2.40595,2.4062,5883400000.0
2007-11-02 05:45:00,2.4062,2.4068,2.4061,2.4066,3574899999.0
2007-11-02 05:50:00,2.4066,2.4068,2.40565,2.4058,4036500000.0
2007-11-02 05:55:00,2.40605,2.40605,2.40555,2.4058,4278700000.0
2007-11-02 06:00:00,2.4058,2.406,2.40565,2.40565,5119500000.0
2007-11-02 06:05:00,2.40565,2.4067,2.4056,2.4065,4514300000.0
2007-11-02 06:10:00,2.4065,2.4067,2.40615,2.4064,2386700000.0
2007-11-02 06:15:00,2.4064,2.4065,2.4058,2.40595,3750200000.0
2007-11-02 06:20:00,2.40595,2.4061,2.40565,2.4059,2796800000.0
2007-11-02 06:25:00,2.406,2.4061,2.40485,2.4051,3913600000.0
2007-11-02 06:30:00,2.4051,2.4052,2.4039,2.40395,2766100000.0
2007-11-02 06:35:00,2.40395,2.4041,2.40165,2.4018,4573700000.0
2007-11-02 06:40:00,2.4018,2.4026,2.40145,2.40255,4039700000.0
2007-11-02 06:45:00,2.4026,2.4053,2.4024,2.4045,3315100000.0
2007-11-02 06:50:00,2.4045,2.4046,2.4039,2.4041,3222200000.0
2007-11-02 06:55:00,2.4042,2.4048,2.4038,2.4043,3226700000.0
2007-11-02 07:00:00,2.4043,2.405,2.40375,2.4043,3811800000.0
2007-11-02 07:05:00,2.4043,2.4046,2.4038,2.4044,2277100000.0
2007-11-02 07:10:00,2.4044,2.405,2.4039,2.4048,2856500000.0
2007-11-02 07:15:00,2.4048,2.405,2.40375,2.404,3011000000.0
2007-11-02 07:20:00,2.404,2.4041,2.4027,2.40365,4103200001.0
2007-11-02 07:25:00,2.40365,2.4038,2.40275,2.40355,4235100000.0
2007-11-02 07:30:00,2.40355,2.4041,2.4035,2.4039,5071200000.0
2007-11-02 07:35:00,2.40385,2.40445,2.4034,2.4039,3193400000.0
2007-11-02 07:40:00,2.4039,2.4043,2.4034,2.40425,2671800000.0
2007-11-02 07:45:00,2.40425,2.4046,2.4038,2.4046,2893000000.0
2007-11-02 07:50:00,2.4045,2.4046,2.404,2.4041,4712300000.0
2007-11-02 07:55:00,2.4041,2.4042,2.40325,2.4033,2482100000.0
2007-11-02 08:00:00,2.4033,2.4035,2.4026,2.4032,2740200000.0
2007-11-02 08:05:00,2.4032,2.4048,2.4029,2.4046,3074600000.0
2007-11-02 08:10:00,2.4046,2.4048,2.4034,2.40395,2655400000.0
2007-11-02 08:15:00,2.404,2.4046,2.40355,2.4044,3065200000.0
2007-11-02 08:20:00,2.4044,2.4044,2.40385,2.4042,3540200000.0
2007-11-02 08:25:00,2.4042,2.4042,2.4033,2.40355,3031800000.0
2007-11-02 08:30:00,2.40355,2.40485,2.40345,2.40475,3534800000.0
2007-11-02 08:35:00,2.40475,2.4061,2.4047,2.40605,5370899993.0
2007-11-02 08:40:00,2.40605,2.4067,2.4059,2.4061,3597699961.0
2007-11-02 08:45:00,2.4061,2.4067,2.4025,2.4025,4276900000.0
2007-11-02 08:50:00,2.4025,2.4034,2.4021,2.4027,3266500000.0
2007-11-02 08:55:00,2.4027,2.4033,2.4024,2.4033,2763000000.0
2007-11-02 09:00:00,2.4033,2.40365,2.40175,2.4035,3101900009.0
2007-11-02 09:05:00,2.4035,2.4045,2.4029,2.4042,3271900004.0
2007-11-02 09:10:00,2.4042,2.40445,2.40255,2.40325,2523900000.0
2007-11-02 09:15:00,2.40325,2.4043,2.40315,2.4037,2509000000.0
2007-11-02 09:20:00,2.4037,2.404,2.4031,2.4039,3053300000.0
2007-11-02 09:25:00,2.404,2.40475,2.40265,2.4027,4407899998.0
2007-11-02 09:30:00,2.4027,2.40305,2.402,2.4021,6352000009.0
2007-11-02 09:35:00,2.4021,2.40265,2.40185,2.40255,5439600000.0
2007-11-02 09:40:00,2.40255,2.40255,2.4005,2.4008,4680400000.0
2007-11-02 09:45:00,2.4008,2.4016,2.40015,2.4005,3438400000.0
2007-11-02 09:50:00,2.4005,2.4009,2.3999,2.4006,3878600000.0
2007-11-02 09:55:00,2.4006,2.40115,2.4002,2.4004,4396500000.0
2007-11-02 10:00:00,2.4004,2.40095,2.3994,2.39955,4657300017.0
2007-11-02 10:05:00,2.3995,2.3998,2.39915,2.3998,4286499994.0
2007-11-02 10:10:00,2.39965,2.4005,2.39915,2.40005,4402199995.0
2007-11-02 10:15:00,2.40005,2.4011,2.39965,2.40045,4149700004.0
2007-11-02 10:20:00,2.40045,2.4014,2.4,2.40125,4938300001.0
2007-11-02 10:25:00,2.40125,2.4018,2.4003,2.401,5940500004.0
2007-11-02 10:30:00,2.401,2.40175,2.4004,2.4016,4022100000.0
2007-11-02 10:35:00,2.4016,2.40255,2.4014,2.40235,5143100001.0
2007-11-02 10:40:00,2.40235,2.4032,2.4023,2.40315,3053300002.0
2007-11-02 10:45:00,2.40315,2.40325,2.40195,2.4021,3681500004.0
2007-11-02 10:50:00,2.4021,2.4043,2.40185,2.4041,3716899999.0
2007-11-02 10:55:00,2.4041,2.4043,2.4028,2.40385,4000999997.0
2007-11-02 11:00:00,2.40385,2.40465,2.40375,2.40385,4837900000.0
2007-11-02 11:05:00,2.40385,2.40405,2.40235,2.40235,5767700000.0
2007-11-02 11:10:00,2.40235,2.40265,2.4017,2.40205,4994600000.0
2007-11-02 11:15:00,2.40205,2.40265,2.40125,2.4026,3670599998.0
2007-11-02 11:20:00,2.4026,2.40395,2.4024,2.4038,4111900000.0
2007-11-02 11:25:00,2.40375,2.4058,2.40375,2.40505,4113599999.0
2007-11-02 11:30:00,2.40505,2.40565,2.40445,2.40485,5065000013.0
2007-11-02 11:35:00,2.40485,2.40595,2.40485,2.40585,2913700000.0
2007-11-02 11:40:00,2.40585,2.4059,2.40515,2.4055,3089900000.0
2007-11-02 11:45:00,2.40555,2.4063,2.40495,2.4052,3365000001.0
2007-11-02 11:50:00,2.4052,2.4055,2.4048,2.40505,3304600000.0
2007-11-02 11:55:00,2.40505,2.4053,2.40125,2.4017,4388800000.0
2007-11-02 12:00:00,2.40175,2.40305,2.40145,2.4028,4230099998.0
2007-11-02 12:05:00,2.4028,2.40345,2.4023,2.4025,3296600000.0
2007-11-02 12:10:00,2.4025,2.40275,2.4019,2.4021,3233800000.0
2007-11-02 12:15:00,2.4021,2.4031,2.40195,2.40255,3931500000.0
2007-11-02 12:20:00,2.40255,2.4031,2.40245,2.40265,4244100000.0
2007-11-02 12:25:00,2.40265,2.4029,2.4021,2.4024,3851100000.0
2007-11-02 12:30:00,2.4024,2.40275,2.40185,2.40255,3502300000.0
2007-11-02 12:35:00,2.4026,2.40275,2.40155,2.40165,4062300000.0
2007-11-02 12:40:00,2.40165,2.40325,2.4016,2.40315,6204299998.0
2007-11-02 12:45:00,2.40305,2.4037,2.40295,2.40315,6742599998.0
2007-11-02 12:50:00,2.40315,2.40385,2.40305,2.40335,7534000000.0
2007-11-02 12:55:00,2.40325,2.40335,2.4024,2.40255,6000999997.0
2007-11-02 13:00:00,2.40255,2.4033,2.40205,2.4028,3355000000.0
2007-11-02 13:05:00,2.4028,2.4037,2.4026,2.40295,4760400004.0
2007-11-02 13:10:00,2.40295,2.40345,2.40195,2.4024,4299600000.0
2007-11-02 13:15:00,2.4024,2.4041,2.4024,2.40295,4471700000.0
2007-11-02 13:20:00,2.40295,2.4031,2.4021,2.4022,4561399987.0
2007-11-02 13:25:00,2.4022,2.4027,2.4016,2.40235,4569000000.0
2007-11-02 13:30:00,2.4022,2.4031,2.402,2.40285,4752499997.0
2007-11-02 13:35:00,2.40285,2.40415,2.4025,2.40385,5109199992.0
2007-11-02 13:40:00,2.40385,2.4048,2.40365,2.40385,4617300004.0
2007-11-02 13:45:00,2.40385,2.4039,2.40265,2.4031,5370600004.0
2007-11-02 13:50:00,2.4031,2.4032,2.4025,2.40265,5854700004.0
2007-11-02 13:55:00,2.40255,2.40345,2.40245,2.40345,6401600040.0
2007-11-02 14:00:00,2.40365,2.4073,2.40265,2.40315,4669399999.0
2007-11-02 14:05:00,2.40295,2.4032,2.40245,2.40255,4470399991.0
2007-11-02 14:10:00,2.40255,2.40285,2.40145,2.40185,5403100017.0
2007-11-02 14:15:00,2.4019,2.40215,2.40055,2.4011,5366000014.0
2007-11-02 14:20:00,2.4011,2.40165,2.40045,2.40085,4656800004.0
2007-11-02 14:25:00,2.40085,2.40355,2.3998,2.40185,4996200000.0
2007-11-02 14:30:00,2.40185,2.40605,2.40115,2.40415,4111700000.0
2007-11-02 14:35:00,2.40415,2.4046,2.40205,2.40205,5984099999.0
2007-11-02 14:40:00,2.40205,2.40235,2.39655,2.4001,4475400004.0
2007-11-02 14:45:00,2.4001,2.40175,2.39985,2.40165,4390399998.0
2007-11-02 14:50:00,2.40175,2.4049,2.40125,2.40455,5680499999.0
2007-11-02 14:55:00,2.40455,2.40475,2.40295,2.404,3579700000.0
2007-11-02 15:00:00,2.404,2.408,2.404,2.40595,4601099999.0
2007-11-02 15:05:00,2.40595,2.4062,2.40435,2.4051,4147900000.0
2007-11-02 15:10:00,2.4051,2.40675,2.4049,2.40655,4323700000.0
2007-11-02 15:15:00,2.40655,2.4092,2.40645,2.40855,5455500012.0
2007-11-02 15:20:00,2.40865,2.40895,2.407,2.40715,6830799995.0
2007-11-02 15:25:00,2.40715,2.40755,2.40545,2.40565,4741200000.0
2007-11-02 15:30:00,2.40565,2.4061,2.40495,2.40515,4298699991.0
2007-11-02 15:35:00,2.40515,2.4058,2.40415,2.4058,4026400001.0
2007-11-02 15:40:00,2.4058,2.40685,2.40575,2.40585,3388900006.0
2007-11-02 15:45:00,2.40585,2.40605,2.40375,2.40385,3311599996.0
2007-11-02 15:50:00,2.40385,2.4042,2.40215,2.40215,3428600000.0
2007-11-02 15:55:00,2.4022,2.4038,2.4016,2.40345,4559399991.0
2007-11-02 16:00:00,2.40345,2.40375,2.40245,2.40285,5000799999.0
2007-11-02 16:05:00,2.40285,2.40335,2.39995,2.4011,3797100000.0
2007-11-02 16:10:00,2.4011,2.4033,2.40035,2.40125,3899099999.0
2007-11-02 16:15:00,2.40125,2.4019,2.3986,2.3986,2995000000.0
2007-11-02 16:20:00,2.3986,2.40105,2.39795,2.40055,4034899993.0
2007-11-02 16:25:00,2.40035,2.40165,2.39995,2.40135,3196799999.0
2007-11-02 16:30:00,2.4014,2.402,2.4008,2.40095,2929000000.0
2007-11-02 16:35:00,2.401,2.40185,2.40005,2.40135,3479599996.0
2007-11-02 16:40:00,2.40135,2.40135,2.39965,2.4012,3174200000.0
2007-11-02 16:45:00,2.4012,2.40185,2.39985,2.39995,3427700025.0
2007-11-02 16:50:00,2.39995,2.40135,2.39975,2.4007,4041500010.0
2007-11-02 16:55:00,2.40065,2.4022,2.40055,2.40095,3237799998.0
2007-11-02 17:00:00,2.40095,2.40145,2.40065,2.4008,2669300000.0
2007-11-02 17:05:00,2.4008,2.40115,2.4006,2.40075,2531900000.0
2007-11-02 17:10:00,2.40075,2.4008,2.4001,2.40065,3530600000.0
2007-11-02 17:15:00,2.40065,2.4015,2.40005,2.40015,5122900023.0
2007-11-02 17:20:00,2.40015,2.4007,2.39905,2.40015,5561400019.0
2007-11-02 17:25:00,2.40015,2.40115,2.39965,2.40015,4954899984.0
2007-11-02 17:30:00,2.40015,2.4007,2.39995,2.4003,3210400000.0
2007-11-02 17:35:00,2.40025,2.4005,2.3993,2.3998,3645199996.0
2007-11-02 17:40:00,2.3998,2.40035,2.39915,2.39995,3769599990.0
2007-11-02 17:45:00,2.39995,2.401,2.39975,2.40055,2908699999.0
2007-11-02 17:50:00,2.40055,2.4028,2.39975,2.4018,3778200000.0
2007-11-02 17:55:00,2.4018,2.4034,2.40095,2.4031,3511200000.0
2007-11-02 18:00:00,2.403,2.40315,2.40205,2.40255,3203300000.0
2007-11-02 18:05:00,2.40255,2.40385,2.40225,2.40305,3587500000.0
2007-11-02 18:10:00,2.40305,2.40685,2.40305,2.40595,3151700000.0
2007-11-02 18:15:00,2.40595,2.40665,2.40465,2.4048,3567000000.0
2007-11-02 18:20:00,2.4048,2.40555,2.40415,2.4043,3698899995.0
2007-11-02 18:25:00,2.4043,2.4047,2.40385,2.40395,2818000001.0
2007-11-02 18:30:00,2.40395,2.40415,2.40295,2.40305,2896000000.0
2007-11-02 18:35:00,2.40305,2.4046,2.4028,2.40425,3921599999.0
2007-11-02 18:40:00,2.40435,2.4063,2.40375,2.4058,4152799994.0
2007-11-02 18:45:00,2.4058,2.4073,2.40565,2.4071,3358700000.0
2007-11-02 18:50:00,2.4071,2.4092,2.40705,2.40735,4413000000.0
2007-11-02 18:55:00,2.40725,2.40855,2.407,2.40825,5633500001.0
2007-11-02 19:00:00,2.40825,2.40935,2.40765,2.4081,3998199999.0
2007-11-02 19:05:00,2.40805,2.40885,2.40775,2.40815,4731399999.0
2007-11-02 19:10:00,2.40815,2.4082,2.40695,2.40705,5523500000.0
2007-11-02 19:15:00,2.40715,2.40775,2.407,2.40735,5461200000.0
2007-11-02 19:20:00,2.40735,2.40825,2.406,2.40605,3939800000.0
2007-11-02 19:25:00,2.40605,2.40685,2.4054,2.40635,4710899997.0
2007-11-02 19:30:00,2.40635,2.40665,2.4053,2.4058,3472600001.0
2007-11-02 19:35:00,2.4058,2.4065,2.4055,2.40635,3067200000.0
2007-11-02 19:40:00,2.40635,2.4067,2.40545,2.40565,3093100000.0
2007-11-02 19:45:00,2.40565,2.40815,2.4054,2.4078,3160800000.0
2007-11-02 19:50:00,2.4078,2.40875,2.4078,2.4081,3713200000.0
2007-11-02 19:55:00,2.4081,2.4091,2.4076,2.40775,3403300000.0
2007-11-02 20:00:00,2.40775,2.40835,2.4073,2.40815,3222900000.0
2007-11-02 20:05:00,2.40815,2.4088,2.4079,2.4085,3420200000.0
2007-11-02 20:10:00,2.4085,2.40875,2.40795,2.40865,3255500000.0
2007-11-02 20:15:00,2.40865,2.4087,2.40795,2.40845,2722600000.0
2007-11-02 20:20:00,2.40845,2.40925,2.4084,2.40895,3207400000.0
2007-11-02 20:25:00,2.40895,2.41025,2.40885,2.41005,3507300000.0
2007-11-02 20:30:00,2.41005,2.4102,2.4095,2.40955,3221900000.0
2007-11-02 20:35:00,2.40955,2.4097,2.40865,2.40895,4264299999.0
2007-11-02 20:40:00,2.409,2.40955,2.4085,2.40865,2633000000.0
2007-11-02 20:45:00,2.4087,2.40905,2.40825,2.4088,3016500000.0
2007-11-02 20:50:00,2.40885,2.409,2.40845,2.4086,2579600000.0
2007-11-02 20:55:00,2.4086,2.40995,2.40845,2.40985,2674000000.0
2007-11-02 21:00:00,2.40985,2.40985,2.40865,2.4095,2193100000.0
2007-11-02 21:05:00,2.4095,2.40965,2.40905,2.40935,2966500000.0
2007-11-02 21:10:00,2.40935,2.40945,2.4089,2.40895,3166500000.0
2007-11-02 21:15:00,2.40895,2.40965,2.40855,2.4089,2948100000.0
2007-11-02 21:20:00,2.4089,2.4104,2.4088,2.4097,3511700000.0
2007-11-02 21:25:00,2.4097,2.41025,2.40925,2.4099,3473700000.0
2007-11-02 21:30:00,2.4099,2.4101,2.4093,2.40965,2258699998.0
2007-11-02 21:35:00,2.40965,2.40975,2.40875,2.40955,3253000000.0
2007-11-02 21:40:00,2.40955,2.41025,2.4094,2.40955,2538200000.0
2007-11-02 21:45:00,2.40955,2.41015,2.40945,2.41015,2793300000.0
2007-11-02 21:50:00,2.41015,2.4103,2.4083,2.4089,3300300000.0
2007-11-02 21:55:00,2.40885,2.4095,2.40855,2.4095,3349900000.0
2007-11-02 22:00:00,2.4096,2.4101,2.40885,2.4092,3990400003.0
2007-11-02 22:05:00,2.4092,2.40955,2.409,2.4092,2568500000.0
2007-11-02 22:10:00,2.4092,2.40945,2.4089,2.4094,2964800000.0
2007-11-02 22:15:00,2.4094,2.4099,2.40915,2.40915,3340800000.0
2007-11-02 22:20:00,2.4093,2.40965,2.4074,2.40805,3709200000.0
2007-11-02 22:25:00,2.40805,2.40955,2.4075,2.40955,3575800000.0
2007-11-02 22:30:00,2.40955,2.40965,2.4092,2.4094,3855800000.0
2007-11-02 22:35:00,2.4092,2.40985,2.4092,2.40985,3868900000.0
2007-11-02 22:40:00,2.40985,2.4107,2.40965,2.4107,3192000000.0
2007-11-02 22:45:00,2.4107,2.4111,2.40995,2.4107,3508100000.0
2007-11-02 22:50:00,2.4107,2.41175,2.4104,2.4114,3479400000.0
2007-11-02 22:55:00,2.4114,2.4115,2.41015,2.41055,4290900000.0
2007-11-05 00:00:00,2.40877,2.40915,2.40811,2.40838,3369300000.0
2007-11-05 00:05:00,2.40853,2.40927,2.40786,2.4087,3029200000.0
2007-11-05 00:10:00,2.4087,2.4087,2.4086,2.4086,1427000000.0
2007-11-05 00:15:00,2.40843,2.4093,2.40825,2.4089,2524300000.0
2007-11-05 00:20:00,2.4089,2.4092,2.40855,2.40855,2014200000.0
2007-11-05 00:25:00,2.409,2.4092,2.40855,2.4088,2122100000.0
2007-11-05 00:30:00,2.4088,2.40915,2.40865,2.40895,4739000000.0
2007-11-05 00:35:00,2.40895,2.4092,2.40815,2.40815,3023000000.0
2007-11-05 00:40:00,2.40815,2.40895,2.4076,2.40795,3110100000.0
2007-11-05 00:45:00,2.4082,2.4085,2.40655,2.4069,5111600000.0
2007-11-05 00:50:00,2.4069,2.4069,2.4058,2.40595,4320900000.0
2007-11-05 00:55:00,2.40595,2.4061,2.40545,2.40565,4029200000.0
2007-11-05 01:00:00,2.4056,2.40605,2.40535,2.40575,4642000000.0
2007-11-05 01:05:00,2.40575,2.407,2.4056,2.40685,4217700000.0
2007-11-05 01:10:00,2.40685,2.4069,2.40615,2.4065,2587400000.0
2007-11-05 01:15:00,2.4065,2.40675,2.405,2.40525,3524900000.0
2007-11-05 01:20:00,2.40525,2.40525,2.4034,2.40385,3658800000.0
2007-11-05 01:25:00,2.4039,2.4046,2.40315,2.4046,3352800000.0
2007-11-05 01:30:00,2.4046,2.4046,2.40395,2.40405,3192800000.0
2007-11-05 01:35:00,2.40405,2.4055,2.40405,2.40545,3464800000.0
2007-11-05 01:40:00,2.40545,2.4059,2.40545,2.4057,3425200000.0
2007-11-05 01:45:00,2.4057,2.4058,2.40515,2.4054,4602800000.0
2007-11-05 01:50:00,2.4054,2.4059,2.40515,2.4059,3948700000.0
2007-11-05 01:55:00,2.4059,2.4059,2.40475,2.405,3563600000.0
2007-11-05 02:00:00,2.405,2.40635,2.40485,2.4058,3790600000.0
2007-11-05 02:05:00,2.4058,2.4063,2.40565,2.40625,4777200000.0
2007-11-05 02:10:00,2.40615,2.407,2.40515,2.40515,4609900000.0
2007-11-05 02:15:00,2.40515,2.4053,2.4042,2.405,4875100000.0
2007-11-05 02:20:00,2.405,2.4058,2.40485,2.40535,4139900000.0
2007-11-05 02:25:00,2.40535,2.40575,2.405,2.4056,3315000000.0
2007-11-05 02:30:00,2.4056,2.406,2.40505,2.4055,3608000000.0
2007-11-05 02:35:00,2.4055,2.4064,2.40535,2.40585,4127200000.0
2007-11-05 02:40:00,2.40585,2.40615,2.40565,2.406,3795800000.0
2007-11-05 02:45:00,2.406,2.40605,2.4051,2.4059,3716400000.0
2007-11-05 02:50:00,2.4059,2.4063,2.4051,2.4058,1768500000.0
2007-11-05 02:55:00,2.4058,2.40665,2.4058,2.4064,1616000000.0
2007-11-05 03:00:00,2.4064,2.4068,2.40635,2.40645,4138800000.0
2007-11-05 03:05:00,2.40645,2.4067,2.40615,2.4067,2089400000.0
2007-11-05 03:10:00,2.4067,2.4077,2.40645,2.4077,2968800000.0
2007-11-05 03:15:00,2.4077,2.4078,2.40675,2.40675,2476100000.0
2007-11-05 03:20:00,2.40675,2.4072,2.4067,2.4067,2762500000.0
2007-11-05 03:25:00,2.4067,2.4069,2.40645,2.4067,2129700000.0
2007-11-05 03:30:00,2.4067,2.4073,2.40645,2.4069,3727500000.0
2007-11-05 03:35:00,2.4069,2.4069,2.40645,2.4068,3304000000.0
2007-11-05 03:40:00,2.4068,2.40745,2.40645,2.4073,3021100000.0
2007-11-05 03:45:00,2.4073,2.4077,2.4071,2.4077,1742700000.0
2007-11-05 03:50:00,2.4077,2.40775,2.4074,2.4077,1618500000.0
2007-11-05 03:55:00,2.4077,2.4077,2.40705,2.40725,2423100000.0
2007-11-05 04:00:00,2.40725,2.4076,2.4066,2.407,2380800000.0
2007-11-05 04:05:00,2.407,2.40715,2.4068,2.40695,2196600000.0
2007-11-05 04:10:00,2.40695,2.4071,2.40685,2.40705,2797100000.0
2007-11-05 04:15:00,2.40705,2.4076,2.407,2.40745,2908100000.0
2007-11-05 04:20:00,2.40745,2.40745,2.4068,2.40695,3235100000.0
2007-11-05 04:25:00,2.40695,2.4072,2.40685,2.4069,3365900000.0
2007-11-05 04:30:00,2.4069,2.4073,2.4067,2.40715,2459100000.0
2007-11-05 04:35:00,2.40715,2.4077,2.407,2.40725,2629200000.0
2007-11-05 04:40:00,2.40725,2.4075,2.40715,2.4074,4049100000.0
2007-11-05 04:45:00,2.4074,2.4075,2.40725,2.4074,3686800000.0
2007-11-05 04:50:00,2.4074,2.4079,2.40735,2.4078,4888700000.0
2007-11-05 04:55:00,2.4078,2.4085,2.40735,2.4084,4382800000.0
2007-11-05 05:00:00,2.4084,2.40935,2.40835,2.40895,5371400000.0
2007-11-05 05:05:00,2.40895,2.4093,2.40855,2.40875,3633900000.0
2007-11-05 05:10:00,2.4086,2.40945,2.4086,2.409,3843800000.0
2007-11-05 05:15:00,2.4089,2.40945,2.4082,2.40925,4767400000.0
2007-11-05 05:20:00,2.40925,2.4094,2.40785,2.40815,6634700000.0
2007-11-05 05:25:00,2.40815,2.4084,2.40765,2.4083,5558500000.0
2007-11-05 05:30:00,2.4084,2.4084,2.4079,2.4081,4625400000.0
2007-11-05 05:35:00,2.4081,2.40855,2.4076,2.4082,3199200000.0
2007-11-05 05:40:00,2.4082,2.4093,2.4082,2.4089,3825400000.0
2007-11-05 05:45:00,2.4089,2.4091,2.4082,2.4082,5049700000.0
2007-11-05 05:50:00,2.4082,2.4091,2.40815,2.4082,6926099996.0
2007-11-05 05:55:00,2.4082,2.4087,2.40795,2.40865,2874400000.0
2007-11-05 06:00:00,2.40865,2.4095,2.4086,2.4094,3024000000.0
2007-11-05 06:05:00,2.4094,2.41005,2.4094,2.41005,3284300000.0
2007-11-05 06:10:00,2.41005,2.4101,2.40965,2.40985,3224300000.0
2007-11-05 06:15:00,2.40985,2.4101,2.40945,2.40975,3683000000.0
2007-11-05 06:20:00,2.40975,2.4101,2.40885,2.40925,3987300000.0
2007-11-05 06:25:00,2.40925,2.4105,2.4089,2.4104,4649500000.0
2007-11-05 06:30:00,2.4104,2.4104,2.40955,2.40975,4410100000.0
2007-11-05 06:35:00,2.4097,2.40975,2.40925,2.40945,4282100000.0
2007-11-05 06:40:00,2.4084,2.4094,2.4082,2.40895,5659400000.0
2007-11-05 06:45:00,2.40895,2.409,2.4087,2.40875,2646900000.0
2007-11-05 06:50:00,2.40875,2.40925,2.40875,2.4092,4808300000.0
2007-11-05 06:55:00,2.4092,2.4099,2.4086,2.40875,3361900000.0
2007-11-05 07:00:00,2.40875,2.4091,2.4083,2.40895,4701500000.0
2007-11-05 07:05:00,2.40895,2.40895,2.40855,2.4088,6746900000.0
2007-11-05 07:10:00,2.4088,2.4094,2.40875,2.4092,4484300000.0
2007-11-05 07:15:00,2.4092,2.4094,2.4087,2.4094,5520400000.0
2007-11-05 07:20:00,2.4094,2.40945,2.4088,2.4089,4820400000.0
2007-11-05 07:25:00,2.4089,2.409,2.40875,2.4089,3605800000.0
2007-11-05 07:30:00,2.4089,2.40925,2.40795,2.4082,3633000000.0
2007-11-05 07:35:00,2.4082,2.40835,2.40795,2.40835,3393600000.0
2007-11-05 07:40:00,2.40835,2.4106,2.40815,2.40965,4412900000.0
2007-11-05 07:45:00,2.40965,2.41,2.40905,2.40975,3928300000.0
2007-11-05 07:50:00,2.40975,2.4098,2.40785,2.40785,3573600000.0
2007-11-05 07:55:00,2.40785,2.4081,2.4062,2.40725,5496300000.0
2007-11-05 08:00:00,2.40725,2.4075,2.40665,2.4069,3348300000.0
2007-11-05 08:05:00,2.4069,2.40885,2.4069,2.40885,3609300000.0
2007-11-05 08:10:00,2.40885,2.4094,2.40845,2.40905,3356400000.0
2007-11-05 08:15:00,2.40905,2.4093,2.4078,2.4093,3938000000.0
2007-11-05 08:20:00,2.4093,2.4105,2.4091,2.40985,3392100000.0
2007-11-05 08:25:00,2.40985,2.4099,2.40875,2.40905,3039400000.0
2007-11-05 08:30:00,2.40905,2.4097,2.40815,2.4088,4153800000.0
2007-11-05 08:35:00,2.4088,2.4091,2.40825,2.40825,5102000000.0
2007-11-05 08:40:00,2.4085,2.40855,2.4076,2.40805,3854400000.0
2007-11-05 08:45:00,2.40805,2.4091,2.4079,2.4091,3114400000.0
2007-11-05 08:50:00,2.4091,2.4104,2.4088,2.41,4046000000.0
2007-11-05 08:55:00,2.41,2.4106,2.4099,2.41035,4500600000.0
2007-11-05 09:00:00,2.41035,2.41115,2.40895,2.40905,3698600000.0
2007-11-05 09:05:00,2.40905,2.4102,2.40815,2.4093,4324600000.0
2007-11-05 09:10:00,2.4093,2.4094,2.40795,2.40885,4419000000.0
2007-11-05 09:15:00,2.409,2.40925,2.40795,2.40885,3895200004.0
2007-11-05 09:20:00,2.40885,2.4094,2.40855,2.409,4548600000.0
2007-11-05 09:25:00,2.409,2.4095,2.4081,2.40825,3996200000.0
2007-11-05 09:30:00,2.40825,2.4085,2.40605,2.40675,4535699992.0
2007-11-05 09:35:00,2.40675,2.40735,2.40605,2.40705,4101100000.0
2007-11-05 09:40:00,2.40705,2.4077,2.40645,2.40705,5405900010.0
2007-11-05 09:45:00,2.40695,2.40805,2.40675,2.40795,4131400003.0
2007-11-05 09:50:00,2.40795,2.40855,2.40725,2.40805,3846700001.0
2007-11-05 09:55:00,2.40805,2.4082,2.40715,2.40725,4460600013.0
2007-11-05 10:00:00,2.4073,2.4078,2.40555,2.40625,4018624992.0
2007-11-05 10:05:00,2.4062,2.4065,2.4053,2.4062,4811199999.0
2007-11-05 10:10:00,2.4063,2.4063,2.40485,2.40565,5006200005.0
2007-11-05 10:15:00,2.40565,2.40725,2.4049,2.40565,4698100000.0
2007-11-05 10:20:00,2.40565,2.40675,2.4055,2.40605,4356799991.0
2007-11-05 10:25:00,2.40605,2.40615,2.40535,2.40585,3528000001.0
2007-11-05 10:30:00,2.4059,2.4068,2.4054,2.40605,3206299984.0
2007-11-05 10:35:00,2.40605,2.40685,2.40595,2.40605,5446899991.0
2007-11-05 10:40:00,2.40605,2.40635,2.4058,2.4062,3032199999.0
2007-11-05 10:45:00,2.4062,2.4065,2.40585,2.40585,3459700000.0
2007-11-05 10:50:00,2.40585,2.40665,2.4052,2.40595,3923400006.0
2007-11-05 10:55:00,2.40595,2.4067,2.40505,2.4051,4253300002.0
2007-11-05 11:00:00,2.4019,2.40515,2.4014,2.40515,5737500016.0
2007-11-05 11:05:00,2.40515,2.40675,2.40495,2.40675,4478900001.0
2007-11-05 11:10:00,2.40665,2.4072,2.40665,2.407,4248800000.0
2007-11-05 11:15:00,2.407,2.40825,2.407,2.408,4796900000.0
2007-11-05 11:20:00,2.408,2.40865,2.4077,2.40815,3610500007.0
2007-11-05 11:25:00,2.40815,2.40885,2.40805,2.40815,3429500000.0
2007-11-05 11:30:00,2.40815,2.40815,2.4052,2.4052,4901400005.0
2007-11-05 11:35:00,2.40515,2.406,2.4048,2.40485,3982100000.0
2007-11-05 11:40:00,2.4048,2.40485,2.40245,2.4031,4806600000.0
2007-11-05 11:45:00,2.4031,2.40345,2.40225,2.40345,3223599995.0
2007-11-05 11:50:00,2.40345,2.4037,2.40185,2.40205,4452499997.0
2007-11-05 11:55:00,2.40205,2.40275,2.40145,2.40235,4808100000.0
2007-11-05 12:00:00,2.40235,2.40235,2.4,2.4001,3348400001.0
2007-11-05 12:05:00,2.40015,2.4013,2.40005,2.4006,4307800000.0
2007-11-05 12:10:00,2.4006,2.4018,2.40055,2.4016,3325900000.0
2007-11-05 12:15:00,2.4016,2.402,2.4012,2.4018,4182700001.0
2007-11-05 12:20:00,2.4018,2.40305,2.40165,2.4025,5192800020.0
2007-11-05 12:25:00,2.4025,2.404,2.40235,2.40385,3515600002.0
2007-11-05 12:30:00,2.40385,2.40475,2.40355,2.40445,4094700002.0
2007-11-05 12:35:00,2.40445,2.40485,2.40405,2.40425,4152300007.0
2007-11-05 12:40:00,2.4043,2.40445,2.4038,2.40385,3582500000.0
2007-11-05 12:45:00,2.40385,2.4043,2.40345,2.40375,3704499999.0
2007-11-05 12:50:00,2.40375,2.40455,2.40305,2.40415,2755200002.0
2007-11-05 12:55:00,2.404,2.4043,2.4034,2.4038,2656600000.0
2007-11-05 13:00:00,2.40375,2.404,2.4031,2.4031,2947600000.0
2007-11-05 13:05:00,2.4031,2.4033,2.4026,2.4027,2399500000.0
2007-11-05 13:10:00,2.4028,2.4029,2.40195,2.40225,4265900007.0
2007-11-05 13:15:00,2.40225,2.4024,2.40145,2.40205,3409699999.0
2007-11-05 13:20:00,2.40205,2.4022,2.40145,2.402,3163800000.0
2007-11-05 13:25:00,2.402,2.402,2.39985,2.4002,3561600000.0
2007-11-05 13:30:00,2.4002,2.4008,2.39955,2.40055,4125299998.0
2007-11-05 13:35:00,2.4005,2.401,2.4003,2.4007,4424000002.0
2007-11-05 13:40:00,2.4007,2.401,2.4005,2.4007,3969799998.0
2007-11-05 13:45:00,2.4007,2.4013,2.40045,2.4013,4161800000.0
2007-11-05 13:50:00,2.4013,2.4027,2.4009,2.40175,4887000000.0
2007-11-05 13:55:00,2.40175,2.4021,2.40035,2.4009,4741400000.0
2007-11-05 14:00:00,2.4009,2.40155,2.40045,2.40115,4327700000.0
2007-11-05 14:05:00,2.40115,2.4013,2.40055,2.40085,4243800001.0
2007-11-05 14:10:00,2.40085,2.40115,2.39995,2.39995,3151000000.0
2007-11-05 14:15:00,2.39995,2.4,2.39935,2.39965,4249600000.0
2007-11-05 14:20:00,2.39965,2.39965,2.3987,2.39875,3458900000.0
2007-11-05 14:25:00,2.39875,2.39875,2.39705,2.39755,3783300000.0
2007-11-05 14:30:00,2.39755,2.3987,2.39755,2.39835,3875400000.0
2007-11-05 14:35:00,2.39835,2.3989,2.39795,2.3988,3642400000.0
2007-11-05 14:40:00,2.3988,2.39905,2.39785,2.39835,4764000001.0
2007-11-05 14:45:00,2.39835,2.3996,2.3981,2.39935,4051000000.0
2007-11-05 14:50:00,2.39935,2.3999,2.3991,2.3997,4708500010.0
2007-11-05 14:55:00,2.3997,2.3998,2.39895,2.39895,4031800000.0
2007-11-05 15:00:00,2.39895,2.39895,2.39685,2.3973,4834100001.0
2007-11-05 15:05:00,2.3973,2.39765,2.39705,2.39745,4064800000.0
2007-11-05 15:10:00,2.3974,2.3976,2.39655,2.39665,3900899999.0
2007-11-05 15:15:00,2.3968,2.3971,2.3961,2.39635,3249900001.0
2007-11-05 15:20:00,2.3962,2.3964,2.3951,2.3953,5554100005.0
2007-11-05 15:25:00,2.3953,2.3963,2.3953,2.396,4110799997.0
2007-11-05 15:30:00,2.396,2.3963,2.3951,2.3955,3339599993.0
2007-11-05 15:35:00,2.3955,2.3957,2.395,2.3957,3623800001.0
2007-11-05 15:40:00,2.39565,2.3961,2.3956,2.3957,3979100004.0
2007-11-05 15:45:00,2.39575,2.3962,2.39535,2.3955,3381299998.0
2007-11-05 15:50:00,2.39545,2.39565,2.39425,2.3949,4034900001.0
2007-11-05 15:55:00,2.395,2.3968,2.39475,2.3966,3661999995.0
2007-11-05 16:00:00,2.3966,2.3972,2.39635,2.397,2998199999.0
2007-11-05 16:05:00,2.39695,2.3971,2.39635,2.39655,2646799999.0
2007-11-05 16:10:00,2.39655,2.39685,2.39565,2.39595,1711700000.0
2007-11-05 16:15:00,2.39595,2.3962,2.39495,2.395,2597200000.0
2007-11-05 16:20:00,2.395,2.39525,2.39445,2.39495,3248200000.0
2007-11-05 16:25:00,2.39495,2.3953,2.39435,2.3947,2905499998.0
2007-11-05 16:30:00,2.3947,2.39505,2.39365,2.3941,3013000000.0
2007-11-05 16:35:00,2.3941,2.39535,2.39405,2.39535,2068600000.0
2007-11-05 16:40:00,2.3953,2.39615,2.3953,2.39555,2643700000.0
2007-11-05 16:45:00,2.39555,2.3966,2.3953,2.39605,2100899999.0
2007-11-05 16:50:00,2.39605,2.3963,2.3952,2.39575,2476599999.0
2007-11-05 16:55:00,2.39575,2.39715,2.3952,2.39675,2976000001.0
2007-11-05 17:00:00,2.39675,2.3991,2.39675,2.39735,3253700003.0
2007-11-05 17:05:00,2.39735,2.3977,2.39715,2.3976,2690400000.0
2007-11-05 17:10:00,2.3976,2.3988,2.39725,2.3985,2661900000.0
2007-11-05 17:15:00,2.3985,2.3992,2.39845,2.39905,2570399999.0
2007-11-05 17:20:00,2.39905,2.40035,2.399,2.40025,2572100001.0
2007-11-05 17:25:00,2.40025,2.4004,2.39935,2.39945,3148600000.0
2007-11-05 17:30:00,2.39945,2.39985,2.39875,2.39905,2112800000.0
2007-11-05 17:35:00,2.39905,2.4,2.39885,2.4,1968300000.0
2007-11-05 17:40:00,2.4,2.4009,2.39975,2.4005,2531100000.0
2007-11-05 17:45:00,2.4005,2.401,2.4001,2.4009,2412500000.0
2007-11-05 17:50:00,2.4009,2.4013,2.40005,2.4007,2266400002.0
2007-11-05 17:55:00,2.4007,2.4015,2.39895,2.39925,3058200000.0
2007-11-05 18:00:00,2.3993,2.3997,2.39905,2.3992,2083000000.0
2007-11-05 18:05:00,2.3992,2.39995,2.399,2.39965,2207500002.0
2007-11-05 18:10:00,2.39965,2.3998,2.39875,2.3991,2384500000.0
2007-11-05 18:15:00,2.3991,2.3993,2.39815,2.39815,2369400000.0
2007-11-05 18:20:00,2.39815,2.399,2.39815,2.3989,2401900000.0
2007-11-05 18:25:00,2.3989,2.39935,2.3987,2.399,1804600000.0
2007-11-05 18:30:00,2.399,2.3998,2.399,2.3993,2228200000.0
2007-11-05 18:35:00,2.3993,2.3997,2.39905,2.3994,2422790800.0
2007-11-05 18:40:00,2.3994,2.4003,2.3994,2.4,3180000000.0
2007-11-05 18:45:00,2.4,2.4002,2.3994,2.3996,2419000000.0
2007-11-05 18:50:00,2.3996,2.3996,2.39885,2.399,1778100000.0
2007-11-05 18:55:00,2.399,2.3995,2.3988,2.3993,2219099999.0
2007-11-05 19:00:00,2.3993,2.3997,2.3991,2.3991,1198400000.0
2007-11-05 19:05:00,2.3991,2.3991,2.39785,2.39815,1223400000.0
2007-11-05 19:10:00,2.39815,2.39815,2.3974,2.39755,1876300000.0
2007-11-05 19:15:00,2.39755,2.3978,2.39725,2.39745,1073500000.0
2007-11-05 19:20:00,2.39745,2.3976,2.3972,2.39725,1081600000.0
2007-11-05 19:25:00,2.3973,2.3981,2.3971,2.398,1415100000.0
2007-11-05 19:30:00,2.398,2.3987,2.39775,2.39775,1077300000.0
2007-11-05 19:35:00,2.39775,2.3982,2.39775,2.39815,922400000.0
2007-11-05 19:40:00,2.39815,2.39825,2.3977,2.3979,960000000.0
2007-11-05 19:45:00,2.3979,2.3981,2.39755,2.39765,664000000.0
2007-11-05 19:50:00,2.39765,2.39785,2.3975,2.3977,1360000000.0
2007-11-05 19:55:00,2.3977,2.3982,2.3974,2.39795,1476000000.0
2007-11-05 20:00:00,2.39795,2.3982,2.39765,2.3981,1422400000.0
2007-11-05 20:05:00,2.3981,2.3983,2.39795,2.3983,865900000.0
2007-11-05 20:10:00,2.3983,2.39885,2.39825,2.39875,1186200000.0
2007-11-05 20:15:00,2.39875,2.39875,2.39795,2.398,918400000.0
2007-11-05 20:20:00,2.39795,2.39805,2.3975,2.398,1413800000.0
2007-11-05 20:25:00,2.398,2.3986,2.39755,2.39855,1699600000.0
2007-11-05 20:30:00,2.39855,2.3989,2.39825,2.3985,1212000000.0
2007-11-05 20:35:00,2.3985,2.3987,2.39805,2.39825,1414400000.0
2007-11-05 20:40:00,2.39825,2.39825,2.3978,2.3978,1033900000.0
2007-11-05 20:45:00,2.3978,2.3979,2.39715,2.39735,1570600000.0
2007-11-05 20:50:00,2.39735,2.398,2.3972,2.39725,1681800000.0
2007-11-05 20:55:00,2.39725,2.39785,2.39715,2.39745,1781400000.0
2007-11-05 21:00:00,2.39745,2.39835,2.3974,2.39825,1672200000.0
2007-11-05 21:05:00,2.39825,2.39825,2.3975,2.3976,1360900000.0
2007-11-05 21:10:00,2.39765,2.3981,2.39765,2.39785,879700000.0
2007-11-05 21:15:00,2.39785,2.3985,2.39785,2.39845,1345600000.0
2007-11-05 21:20:00,2.39835,2.3985,2.3981,2.39825,1254300000.0
2007-11-05 21:25:00,2.39825,2.3983,2.39745,2.39795,1272100000.0
2007-11-05 21:30:00,2.39795,2.3981,2.3975,2.3977,1186000000.0
2007-11-05 21:35:00,2.3977,2.39785,2.39735,2.39785,963400000.0
2007-11-05 21:40:00,2.39785,2.399,2.39755,2.39885,945200000.0
2007-11-05 21:45:00,2.39875,2.399,2.39785,2.3982,1762200000.0
2007-11-05 21:50:00,2.3982,2.3994,2.3981,2.3992,1491900000.0
2007-11-05 21:55:00,2.3992,2.39925,2.3984,2.39845,1083400000.0
2007-11-05 22:00:00,2.39845,2.39865,2.39795,2.39825,1563200000.0
2007-11-05 22:05:00,2.39825,2.3994,2.39825,2.3986,1866800000.0
2007-11-05 22:10:00,2.3986,2.3987,2.39755,2.3979,1507000000.0
2007-11-05 22:15:00,2.3979,2.3979,2.3966,2.39725,1582000000.0
2007-11-05 22:20:00,2.39725,2.3994,2.3969,2.3994,1925200000.0
2007-11-05 22:25:00,2.3994,2.39955,2.3987,2.39875,1697400000.0
2007-11-05 22:30:00,2.39875,2.40005,2.39875,2.39985,1022400000.0
2007-11-05 22:35:00,2.39985,2.39985,2.39935,2.3995,1137200000.0
2007-11-05 22:40:00,2.3995,2.39975,2.39865,2.39875,1441400000.0
2007-11-05 22:45:00,2.39875,2.399,2.39845,2.3987,1108600000.0
2007-11-05 22:50:00,2.3987,2.4003,2.3987,2.40005,1410300000.0
2007-11-05 22:55:00,2.40005,2.4009,2.3999,2.4006,1617600000.0
2007-11-05 23:00:00,2.4006,2.40085,2.39945,2.3996,1253500000.0
2007-11-05 23:05:00,2.3996,2.3998,2.3991,2.3997,1133000000.0
2007-11-05 23:10:00,2.3997,2.4002,2.3993,2.39955,1203500000.0
2007-11-05 23:15:00,2.39955,2.3996,2.39905,2.3993,1253600000.0
2007-11-05 23:20:00,2.3993,2.3995,2.39855,2.3986,1146800000.0
2007-11-05 23:25:00,2.3986,2.3996,2.3986,2.39955,1345400000.0
2007-11-05 23:30:00,2.39955,2.4001,2.39945,2.4,989500000.0
2007-11-05 23:35:00,2.4,2.4,2.3994,2.39945,1009900000.0
2007-11-05 23:40:00,2.39945,2.4003,2.39945,2.4001,792688405.0
2007-11-05 23:45:00,2.4001,2.40095,2.39975,2.4007,960500000.0
2007-11-05 23:50:00,2.4007,2.40095,2.4,2.40025,1458200000.0
2007-11-05 23:55:00,2.40025,2.4009,2.39985,2.39985,888000000.0
2007-11-06 00:00:00,2.39985,2.4008,2.39955,2.4004,780500000.0
2007-11-06 00:05:00,2.4004,2.40085,2.4001,2.40075,573400000.0
2007-11-06 00:10:00,2.4006,2.4006,2.39935,2.4,783800000.0
2007-11-06 00:15:00,2.4,2.4,2.3985,2.39875,924000000.0
2007-11-06 00:20:00,2.39875,2.3993,2.3987,2.3993,1111000000.0
2007-11-06 00:25:00,2.3993,2.3993,2.39855,2.3988,929100000.0
2007-11-06 00:30:00,2.39875,2.39955,2.39875,2.39945,828000000.0
2007-11-06 00:35:00,2.39945,2.39945,2.39905,2.3991,760400000.0
2007-11-06 00:40:00,2.3991,2.3994,2.3984,2.39875,835400000.0
2007-11-06 00:45:00,2.39875,2.3993,2.39825,2.3991,1042400000.0
2007-11-06 00:50:00,2.3991,2.3993,2.3986,2.3988,1092400000.0
2007-11-06 00:55:00,2.3988,2.3991,2.3986,2.39875,744000000.0
2007-11-06 01:00:00,2.39875,2.3991,2.39865,2.39905,622900000.0
2007-11-06 01:05:00,2.39905,2.39935,2.39865,2.39915,727600000.0
2007-11-06 01:10:00,2.39915,2.3994,2.39885,2.39915,448000000.0
2007-11-06 01:15:00,2.3992,2.3992,2.39885,2.39895,230900000.0
2007-11-06 01:20:00,2.39895,2.399,2.3988,2.3989,300000000.0
2007-11-06 01:25:00,2.3989,2.3999,2.39885,2.3997,1030600000.0
2007-11-06 01:30:00,2.3997,2.4003,2.3996,2.39995,914500000.0
2007-11-06 01:35:00,2.39995,2.39995,2.39925,2.3993,876600000.0
2007-11-06 01:40:00,2.3993,2.3993,2.3983,2.3993,580100000.0
2007-11-06 01:45:00,2.3993,2.3993,2.3988,2.39895,597300000.0
2007-11-06 01:50:00,2.39895,2.3991,2.39855,2.3987,873600000.0
2007-11-06 01:55:00,2.3988,2.3996,2.3985,2.39955,686500000.0
2007-11-06 02:00:00,2.39955,2.3998,2.39895,2.3994,1191900000.0
2007-11-06 02:05:00,2.3994,2.3994,2.39875,2.3989,1311200000.0
2007-11-06 02:10:00,2.3989,2.3992,2.3988,2.39895,809200000.0
2007-11-06 02:15:00,2.39895,2.3994,2.39885,2.3994,892700000.0
2007-11-06 02:20:00,2.3994,2.3994,2.3988,2.399,1362100000.0
2007-11-06 02:25:00,2.399,2.399,2.39865,2.39875,891100000.0
2007-11-06 02:30:00,2.39875,2.3996,2.39875,2.3992,1012800000.0
2007-11-06 02:35:00,2.3992,2.3994,2.3989,2.3991,775300000.0
2007-11-06 02:40:00,2.3991,2.3993,2.39885,2.3991,713900000.0
2007-11-06 02:45:00,2.3991,2.3993,2.3988,2.3992,998500000.0
2007-11-06 02:50:00,2.3992,2.3993,2.3987,2.3991,970100000.0
2007-11-06 02:55:00,2.3991,2.39945,2.3989,2.39915,961100000.0
2007-11-06 03:00:00,2.39915,2.3995,2.39895,2.39945,555900000.0
2007-11-06 03:05:00,2.39945,2.39965,2.39895,2.3991,1203500000.0
2007-11-06 03:10:00,2.3991,2.40025,2.39895,2.4001,772000000.0
2007-11-06 03:15:00,2.4001,2.4006,2.39985,2.4006,899300000.0
2007-11-06 03:20:00,2.40055,2.4009,2.4004,2.4006,951700000.0
2007-11-06 03:25:00,2.4006,2.401,2.40035,2.4008,564600000.0
2007-11-06 03:30:00,2.4008,2.40095,2.40065,2.4009,339300000.0
2007-11-06 03:35:00,2.4009,2.40205,2.4008,2.4017,679800000.0
2007-11-06 03:40:00,2.4017,2.4017,2.40105,2.4012,822900000.0
2007-11-06 03:45:00,2.4012,2.4016,2.4012,2.40145,416500000.0
2007-11-06 03:50:00,2.40145,2.4016,2.4004,2.40055,799400000.0
2007-11-06 03:55:00,2.40055,2.40115,2.4005,2.40115,959800000.0
2007-11-06 04:00:00,2.40115,2.4017,2.40105,2.4016,415100000.0
2007-11-06 04:05:00,2.40145,2.4016,2.401,2.4013,849500000.0
2007-11-06 04:10:00,2.4013,2.4016,2.4011,2.4013,385700000.0
2007-11-06 04:15:00,2.4013,2.4014,2.40105,2.4012,350400000.0
2007-11-06 04:20:00,2.40115,2.4015,2.40095,2.40095,643600000.0
2007-11-06 04:25:00,2.40095,2.4012,2.40075,2.40095,541400000.0
2007-11-06 04:30:00,2.40095,2.40095,2.40015,2.40045,771200000.0
2007-11-06 04:35:00,2.4004,2.4004,2.4001,2.4003,712400000.0
2007-11-06 04:40:00,2.4003,2.4004,2.4,2.4004,852600000.0
2007-11-06 04:45:00,2.4004,2.4005,2.3999,2.4001,395500000.0
2007-11-06 04:50:00,2.4001,2.4003,2.39995,2.4002,242500000.0
2007-11-06 04:55:00,2.4002,2.4003,2.39965,2.4001,664000000.0
2007-11-06 05:00:00,2.4001,2.4004,2.39995,2.4003,520300000.0
2007-11-06 05:05:00,2.4003,2.4003,2.3999,2.40015,655200000.0
2007-11-06 05:10:00,2.40015,2.4002,2.39985,2.4002,731800000.0
2007-11-06 05:15:00,2.4002,2.4005,2.3999,2.4002,542700000.0
2007-11-06 05:20:00,2.4002,2.4003,2.39985,2.39995,690400000.0
2007-11-06 05:25:00,2.39995,2.4004,2.39985,2.3999,912100000.0
2007-11-06 05:30:00,2.3999,2.4001,2.39985,2.4,592900000.0
2007-11-06 05:35:00,2.4,2.4004,2.39985,2.40005,423400000.0
2007-11-06 05:40:00,2.40005,2.4004,2.39955,2.4,696700000.0
2007-11-06 05:45:00,2.4,2.4,2.39955,2.39955,752900000.0
2007-11-06 05:50:00,2.39955,2.3996,2.3994,2.39945,363200000.0
2007-11-06 05:55:00,2.39945,2.4,2.3989,2.3993,834300000.0
2007-11-06 06:00:00,2.3993,2.3999,2.3992,2.39955,924800000.0
2007-11-06 06:05:00,2.39955,2.3999,2.3993,2.3997,791000000.0
2007-11-06 06:10:00,2.3997,2.4,2.3993,2.3993,764800000.0
2007-11-06 06:15:00,2.3993,2.39955,2.39925,2.39945,740200000.0
2007-11-06 06:20:00,2.39945,2.3997,2.39935,2.3996,866200000.0
2007-11-06 06:25:00,2.3995,2.3995,2.39905,2.39935,783600000.0
2007-11-06 06:30:00,2.39935,2.4,2.39915,2.39915,1107100000.0
2007-11-06 06:35:00,2.3993,2.4001,2.3993,2.3999,1299600000.0
2007-11-06 06:40:00,2.3999,2.4,2.39965,2.3997,861600000.0
2007-11-06 06:45:00,2.3997,2.4001,2.3996,2.3998,1035300000.0
2007-11-06 06:50:00,2.3998,2.3999,2.3996,2.3997,856200000.0
2007-11-06 06:55:00,2.3997,2.3998,2.39935,2.3998,1006900000.0
2007-11-06 07:00:00,2.3998,2.3998,2.3994,2.39965,735500000.0
2007-11-06 07:05:00,2.39965,2.4001,2.39955,2.3998,1096800000.0
2007-11-06 07:10:00,2.3998,2.4012,2.3996,2.4008,1948000000.0
2007-11-06 07:15:00,2.4009,2.40125,2.4004,2.4007,1618400000.0
2007-11-06 07:20:00,2.4007,2.4009,2.40025,2.40075,1100200000.0
2007-11-06 07:25:00,2.40075,2.4009,2.40015,2.4005,1068000000.0
2007-11-06 07:30:00,2.4005,2.4006,2.40015,2.4003,1078600000.0
2007-11-06 07:35:00,2.4003,2.4013,2.40015,2.4012,917500000.0
2007-11-06 07:40:00,2.4012,2.402,2.4012,2.4014,1019800000.0
2007-11-06 07:45:00,2.4014,2.4014,2.4008,2.4008,924000000.0
2007-11-06 07:50:00,2.4008,2.4011,2.4006,2.401,711500000.0
2007-11-06 07:55:00,2.401,2.4012,2.39995,2.40045,1345100000.0
2007-11-06 08:00:00,2.4004,2.4008,2.4004,2.4007,901600000.0
2007-11-06 08:05:00,2.4007,2.4011,2.40055,2.4006,947400000.0
2007-11-06 08:10:00,2.4006,2.401,2.4004,2.4009,1054200000.0
2007-11-06 08:15:00,2.4009,2.4015,2.40045,2.4012,1250600000.0
2007-11-06 08:20:00,2.401,2.4012,2.4001,2.4009,1330800000.0
2007-11-06 08:25:00,2.4009,2.4013,2.4003,2.4013,1302400000.0
2007-11-06 08:30:00,2.4013,2.4017,2.4009,2.4011,1012200000.0
2007-11-06 08:35:00,2.4011,2.40125,2.4003,2.4005,1232000000.0
2007-11-06 08:40:00,2.4005,2.40055,2.39965,2.39975,1868900000.0
2007-11-06 08:45:00,2.39975,2.39975,2.3989,2.39925,2635600000.0
2007-11-06 08:50:00,2.39925,2.39945,2.39735,2.39745,2652800000.0
2007-11-06 08:55:00,2.39745,2.39785,2.39665,2.39765,2557400001.0
2007-11-06 09:00:00,2.39765,2.39805,2.3964,2.3977,2493600000.0
2007-11-06 09:05:00,2.3977,2.39805,2.3963,2.39635,1788500000.0
2007-11-06 09:10:00,2.39635,2.397,2.3962,2.3964,2216200000.0
2007-11-06 09:15:00,2.3964,2.3964,2.3951,2.3959,1903000000.0
2007-11-06 09:20:00,2.3959,2.3961,2.39505,2.396,2491400000.0
2007-11-06 09:25:00,2.39595,2.3971,2.39585,2.39655,2234800000.0
2007-11-06 09:30:00,2.39655,2.3966,2.39555,2.39585,2975800000.0
2007-11-06 09:35:00,2.39585,2.3959,2.39405,2.395,2917000000.0
2007-11-06 09:40:00,2.395,2.39555,2.39445,2.39505,2617200002.0
2007-11-06 09:45:00,2.39505,2.39545,2.39215,2.3944,3505300000.0
2007-11-06 09:50:00,2.3944,2.39485,2.39015,2.39205,2913200001.0
2007-11-06 09:55:00,2.39205,2.395,2.39205,2.39395,3935299997.0
2007-11-06 10:00:00,2.39395,2.3947,2.3935,2.3942,2372050000.0
2007-11-06 10:05:00,2.3942,2.3955,2.3938,2.395,2190300000.0
2007-11-06 10:10:00,2.395,2.3957,2.3949,2.3954,2570200000.0
2007-11-06 10:15:00,2.39525,2.39575,2.3949,2.3956,2406200000.0
2007-11-06 10:20:00,2.3956,2.39605,2.39535,2.39575,2290400000.0
2007-11-06 10:25:00,2.39575,2.39575,2.3951,2.39525,2153850000.0
2007-11-06 10:30:00,2.3953,2.3958,2.39495,2.3955,1792050000.0
2007-11-06 10:35:00,2.3955,2.3961,2.39525,2.3955,2202900000.0
2007-11-06 10:40:00,2.3955,2.3959,2.39535,2.39555,1930500000.0
2007-11-06 10:45:00,2.39555,2.3964,2.39515,2.39595,3183200000.0
2007-11-06 10:50:00,2.3959,2.3961,2.39475,2.39495,2311850000.0
2007-11-06 10:55:00,2.39495,2.39505,2.39405,2.39405,1901400000.0
2007-11-06 11:00:00,2.39405,2.39465,2.39285,2.393,2278325000.0
2007-11-06 11:05:00,2.3931,2.3937,2.39285,2.39335,2680600000.0
2007-11-06 11:10:00,2.39335,2.3939,2.3928,2.39345,2312000000.0
2007-11-06 11:15:00,2.39345,2.3939,2.39315,2.3933,2386600000.0
2007-11-06 11:20:00,2.3933,2.39385,2.393,2.39305,2305300003.0
2007-11-06 11:25:00,2.39305,2.39365,2.39265,2.39315,1976400000.0
2007-11-06 11:30:00,2.39315,2.39365,2.39305,2.3933,2343000000.0
2007-11-06 11:35:00,2.3933,2.3934,2.39255,2.3926,2253500000.0
2007-11-06 11:40:00,2.3926,2.3927,2.39145,2.39145,2490200000.0
2007-11-06 11:45:00,2.3915,2.3926,2.3915,2.3922,1973899999.0
2007-11-06 11:50:00,2.39215,2.39215,2.3902,2.39085,2843699998.0
2007-11-06 11:55:00,2.39085,2.3913,2.39,2.3908,2257600000.0
2007-11-06 12:00:00,2.3908,2.391,2.38925,2.3894,3046250000.0
2007-11-06 12:05:00,2.3894,2.3908,2.38925,2.39065,3417000000.0
2007-11-06 12:10:00,2.3906,2.3909,2.38965,2.3906,2837700000.0
2007-11-06 12:15:00,2.3906,2.3917,2.39005,2.39145,3779800000.0
2007-11-06 12:20:00,2.39145,2.392,2.39135,2.3919,2307300003.0
2007-11-06 12:25:00,2.392,2.3922,2.39135,2.3915,2440900000.0
2007-11-06 12:30:00,2.3915,2.3915,2.39065,2.391,2424199999.0
2007-11-06 12:35:00,2.391,2.39125,2.39055,2.39055,1865899999.0
2007-11-06 12:40:00,2.39055,2.39085,2.39025,2.3905,2292200000.0
2007-11-06 12:45:00,2.3905,2.39055,2.38975,2.3898,1540800000.0
2007-11-06 12:50:00,2.3898,2.3907,2.38945,2.39055,2614200000.0
2007-11-06 12:55:00,2.39055,2.39095,2.3902,2.3908,2631500000.0
2007-11-06 13:00:00,2.3908,2.39095,2.38915,2.3896,3258200000.0
2007-11-06 13:05:00,2.38965,2.38965,2.388,2.389,3612900003.0
2007-11-06 13:10:00,2.389,2.3893,2.38755,2.38795,3638400002.0
2007-11-06 13:15:00,2.38785,2.3899,2.38785,2.3887,3132200000.0
2007-11-06 13:20:00,2.3887,2.3898,2.3887,2.38885,3112700001.0
2007-11-06 13:25:00,2.3887,2.3897,2.38845,2.38915,2624000000.0
2007-11-06 13:30:00,2.38915,2.38955,2.3887,2.38885,2802499999.0
2007-11-06 13:35:00,2.38885,2.38935,2.38855,2.38855,2912500000.0
2007-11-06 13:40:00,2.38855,2.38885,2.388,2.38865,2273399999.0
2007-11-06 13:45:00,2.38865,2.3891,2.38745,2.3885,3205200000.0
2007-11-06 13:50:00,2.38855,2.38925,2.38845,2.3889,2986300000.0
2007-11-06 13:55:00,2.3889,2.3892,2.38865,2.3892,2683700000.0
2007-11-06 14:00:00,2.3892,2.38945,2.38805,2.3886,3649300000.0
2007-11-06 14:05:00,2.3886,2.38885,2.3876,2.38795,3380399999.0
2007-11-06 14:10:00,2.38795,2.3886,2.38765,2.38825,3171000000.0
2007-11-06 14:15:00,2.3883,2.3886,2.38795,2.3886,2667300000.0
2007-11-06 14:20:00,2.38845,2.3894,2.3881,2.38865,3017600001.0
2007-11-06 14:25:00,2.38865,2.3895,2.38845,2.389,1911799999.0
2007-11-06 14:30:00,2.389,2.38975,2.3889,2.3891,1795600000.0
2007-11-06 14:35:00,2.3891,2.38925,2.38855,2.38885,1644700000.0
2007-11-06 14:40:00,2.38885,2.39005,2.38865,2.3899,2304749999.0
2007-11-06 14:45:00,2.3899,2.3906,2.38955,2.39025,2602499999.0
2007-11-06 14:50:00,2.3901,2.39075,2.38955,2.39055,3237499999.0
2007-11-06 14:55:00,2.39055,2.39205,2.39045,2.3919,2934000000.0
2007-11-06 15:00:00,2.3919,2.39205,2.39035,2.39125,2656100000.0
2007-11-06 15:05:00,2.3912,2.3912,2.38945,2.38985,2215800000.0
2007-11-06 15:10:00,2.38985,2.39055,2.38985,2.39035,1823300000.0
2007-11-06 15:15:00,2.39035,2.39055,2.3897,2.3898,2889500000.0
2007-11-06 15:20:00,2.3899,2.3907,2.38965,2.3902,2429100000.0
2007-11-06 15:25:00,2.3902,2.3905,2.3897,2.39035,2094400000.0
2007-11-06 15:30:00,2.39035,2.3911,2.3902,2.3907,2562900000.0
2007-11-06 15:35:00,2.3907,2.39165,2.39065,2.3916,2390600000.0
2007-11-06 15:40:00,2.3916,2.39185,2.39135,2.39145,2056900000.0
2007-11-06 15:45:00,2.39155,2.39165,2.3912,2.39135,2264100001.0
2007-11-06 15:50:00,2.39135,2.3917,2.39015,2.39025,3076999997.0
2007-11-06 15:55:00,2.39025,2.391,2.38945,2.38965,2562800002.0
2007-11-06 16:00:00,2.38965,2.39035,2.3895,2.38965,2918199998.0
2007-11-06 16:05:00,2.38975,2.38975,2.3872,2.38765,2949300001.0
2007-11-06 16:10:00,2.38765,2.38785,2.38695,2.3876,2610000000.0
2007-11-06 16:15:00,2.3876,2.38875,2.3876,2.3879,3488600000.0
2007-11-06 16:20:00,2.3879,2.38795,2.387,2.3872,1775000000.0
2007-11-06 16:25:00,2.3872,2.3876,2.38655,2.3868,2053400000.0
2007-11-06 16:30:00,2.3868,2.387,2.3861,2.3861,3126600002.0
2007-11-06 16:35:00,2.3861,2.3864,2.38555,2.38565,4349400038.0
2007-11-06 16:40:00,2.38565,2.38665,2.38565,2.38635,3078200001.0
2007-11-06 16:45:00,2.38635,2.3873,2.38615,2.38715,3854450000.0
2007-11-06 16:50:00,2.3871,2.38765,2.38685,2.3874,5334850000.0
2007-11-06 16:55:00,2.3874,2.38865,2.38695,2.38865,3441800000.0
2007-11-06 17:00:00,2.38865,2.38915,2.388,2.38875,3982400001.0
2007-11-06 17:05:00,2.38875,2.38895,2.38765,2.38785,3766100001.0
2007-11-06 17:10:00,2.38785,2.3881,2.38715,2.38775,2473000000.0
2007-11-06 17:15:00,2.38775,2.38775,2.3868,2.3874,2560200000.0
2007-11-06 17:20:00,2.3874,2.3875,2.38675,2.3868,2450300000.0
2007-11-06 17:25:00,2.38685,2.3879,2.38655,2.3877,2664000000.0
2007-11-06 17:30:00,2.3877,2.38875,2.38755,2.38825,3926300000.0
2007-11-06 17:35:00,2.38825,2.38835,2.38715,2.38755,2998700000.0
2007-11-06 17:40:00,2.38755,2.3877,2.387,2.3872,2381500000.0
2007-11-06 17:45:00,2.3872,2.3881,2.38695,2.3878,2295400000.0
2007-11-06 17:50:00,2.3878,2.3893,2.38735,2.38875,3803999998.0
2007-11-06 17:55:00,2.38875,2.39045,2.38855,2.3902,4029300000.0
2007-11-06 18:00:00,2.39015,2.3904,2.38935,2.38945,3758200000.0
2007-11-06 18:05:00,2.38945,2.3911,2.38925,2.38995,3077000000.0
2007-11-06 18:10:00,2.38995,2.3903,2.38965,2.39,2766200000.0
2007-11-06 18:15:00,2.38995,2.39,2.38865,2.38895,1736300000.0
2007-11-06 18:20:00,2.38895,2.3893,2.38825,2.38825,2242199999.0
2007-11-06 18:25:00,2.38825,2.38855,2.38745,2.38855,3462100000.0
2007-11-06 18:30:00,2.38855,2.3891,2.38775,2.38795,3203800000.0
2007-11-06 18:35:00,2.38795,2.3888,2.38745,2.3884,3198500001.0
2007-11-06 18:40:00,2.3884,2.38925,2.38815,2.3885,2932250000.0
2007-11-06 18:45:00,2.3885,2.3886,2.38795,2.388,3258800000.0
2007-11-06 18:50:00,2.38795,2.39,2.38755,2.38915,2825400000.0
2007-11-06 18:55:00,2.38915,2.38915,2.38845,2.38875,3857200000.0
2007-11-06 19:00:00,2.38875,2.389,2.3872,2.38755,3050700000.0
2007-11-06 19:05:00,2.38755,2.38805,2.38685,2.38735,2894500000.0
2007-11-06 19:10:00,2.38735,2.38765,2.38675,2.38765,2780800000.0
2007-11-06 19:15:00,2.38765,2.3886,2.3876,2.3886,1649800000.0
2007-11-06 19:20:00,2.3886,2.3889,2.388,2.38815,1456300000.0
2007-11-06 19:25:00,2.38815,2.3888,2.38805,2.38805,1622700000.0
2007-11-06 19:30:00,2.38805,2.38835,2.38775,2.3881,1410900000.0
2007-11-06 19:35:00,2.3881,2.3888,2.388,2.3885,1988300000.0
2007-11-06 19:40:00,2.3885,2.3885,2.3876,2.3876,941500000.0
2007-11-06 19:45:00,2.3876,2.38775,2.38725,2.3876,1266600000.0
2007-11-06 19:50:00,2.3876,2.3881,2.38745,2.38795,1675500000.0
2007-11-06 19:55:00,2.38795,2.3882,2.3877,2.3877,2127600000.0
2007-11-06 20:00:00,2.3877,2.388,2.3876,2.38795,1060400000.0
2007-11-06 20:05:00,2.38795,2.3886,2.38795,2.3883,1175600000.0
2007-11-06 20:10:00,2.3883,2.38835,2.38775,2.38805,1878400000.0
2007-11-06 20:15:00,2.38805,2.3884,2.3879,2.3883,1105400000.0
2007-11-06 20:20:00,2.3883,2.3885,2.38785,2.38835,1741400000.0
2007-11-06 20:25:00,2.38835,2.3884,2.38765,2.3877,1133700000.0
2007-11-06 20:30:00,2.3877,2.3878,2.38715,2.3874,1059300000.0
2007-11-06 20:35:00,2.3874,2.3875,2.387,2.38705,1428900000.0
2007-11-06 20:40:00,2.38705,2.3875,2.38695,2.38725,1113900000.0
2007-11-06 20:45:00,2.38725,2.3878,2.38705,2.3878,1223500001.0
2007-11-06 20:50:00,2.3878,2.38855,2.38755,2.38845,1094400000.0
2007-11-06 20:55:00,2.38845,2.38855,2.3875,2.3875,758100000.0
2007-11-06 21:00:00,2.3875,2.3878,2.3871,2.3877,973500000.0
2007-11-06 21:05:00,2.3877,2.3881,2.38765,2.38795,1371400000.0
2007-11-06 21:10:00,2.38795,2.3887,2.3878,2.3887,1064400000.0
2007-11-06 21:15:00,2.3887,2.3891,2.3884,2.3887,1452400000.0
2007-11-06 21:20:00,2.3887,2.3889,2.3886,2.3888,855750000.0
2007-11-06 21:25:00,2.3888,2.3892,2.3887,2.3891,1062500000.0
2007-11-06 21:30:00,2.3891,2.3892,2.38875,2.389,1107300000.0
2007-11-06 21:35:00,2.389,2.3895,2.38865,2.3892,1283400000.0
2007-11-06 21:40:00,2.3892,2.39055,2.3891,2.39025,1356400000.0
2007-11-06 21:45:00,2.3904,2.3915,2.39005,2.3915,1532200000.0
2007-11-06 21:50:00,2.3915,2.3919,2.3908,2.39115,2366400000.0
2007-11-06 21:55:00,2.39125,2.3916,2.39085,2.3911,1487700000.0
2007-11-06 22:00:00,2.3911,2.39115,2.39015,2.39035,1278700000.0
2007-11-06 22:05:00,2.3904,2.39055,2.38985,2.38985,1211500000.0
2007-11-06 22:10:00,2.38985,2.38985,2.38925,2.38935,1208200000.0
2007-11-06 22:15:00,2.38935,2.38975,2.3893,2.3896,1174400000.0
2007-11-06 22:20:00,2.3896,2.39005,2.3896,2.3898,869500000.0
2007-11-06 22:25:00,2.3898,2.38995,2.38895,2.38965,930300000.0
2007-11-06 22:30:00,2.38965,2.38965,2.3891,2.38945,1023300000.0
2007-11-06 22:35:00,2.38945,2.3898,2.38935,2.3898,802000000.0
2007-11-06 22:40:00,2.3898,2.39,2.38965,2.3899,927600000.0
2007-11-06 22:45:00,2.3899,2.39,2.3894,2.3898,1103800000.0
2007-11-06 22:50:00,2.3898,2.39,2.3896,2.3897,952600000.0
2007-11-06 22:55:00,2.3897,2.3904,2.38935,2.39025,1132500000.0
2007-11-06 23:00:00,2.39025,2.3906,2.38985,2.39015,1166550000.0
2007-11-06 23:05:00,2.3901,2.3915,2.3901,2.3909,968600000.0
2007-11-06 23:10:00,2.3909,2.3909,2.3904,2.3905,858900000.0
2007-11-06 23:15:00,2.3905,2.391,2.39035,2.3906,945400000.0
2007-11-06 23:20:00,2.3906,2.3909,2.3903,2.39035,1343400000.0
2007-11-06 23:25:00,2.39035,2.39115,2.39035,2.3911,880895797.0
2007-11-06 23:30:00,2.39115,2.39115,2.39025,2.3903,623862185.0
2007-11-06 23:35:00,2.3903,2.3908,2.38995,2.39075,789200000.0
2007-11-06 23:40:00,2.39075,2.3908,2.3899,2.39005,832800000.0
2007-11-06 23:45:00,2.39005,2.39035,2.3896,2.3898,933600000.0
2007-11-06 23:50:00,2.3898,2.3903,2.3897,2.39,1097400000.0
2007-11-06 23:55:00,2.39,2.39,2.38875,2.38895,1113100000.0
2007-11-07 00:00:00,2.38895,2.3895,2.3887,2.3889,883600000.0
2007-11-07 00:05:00,2.3889,2.3898,2.38875,2.3892,284800000.0
2007-11-07 00:10:00,2.3892,2.38925,2.38855,2.3889,909900000.0
2007-11-07 00:15:00,2.3889,2.38975,2.38885,2.38945,563900000.0
2007-11-07 00:20:00,2.38945,2.3899,2.38895,2.3894,698200000.0
2007-11-07 00:25:00,2.3894,2.3897,2.38895,2.38915,539700000.0
2007-11-07 00:30:00,2.38915,2.3894,2.38855,2.38865,748000000.0
2007-11-07 00:35:00,2.38865,2.38955,2.38855,2.3888,783000000.0
2007-11-07 00:40:00,2.3888,2.38885,2.3874,2.3883,1034000000.0
2007-11-07 00:45:00,2.3883,2.3889,2.3876,2.3882,675600000.0
2007-11-07 00:50:00,2.3882,2.3884,2.3875,2.3879,682600000.0
2007-11-07 00:55:00,2.3879,2.3881,2.38725,2.38775,1012700000.0
2007-11-07 01:00:00,2.38775,2.3882,2.38745,2.3881,1101800000.0
2007-11-07 01:05:00,2.38795,2.3886,2.38785,2.38805,754300000.0
2007-11-07 01:10:00,2.38805,2.3884,2.38705,2.3874,1416800000.0
2007-11-07 01:15:00,2.3874,2.3877,2.38665,2.38705,765400000.0
2007-11-07 01:20:00,2.38705,2.38735,2.38665,2.387,902800000.0
2007-11-07 01:25:00,2.38705,2.38775,2.38665,2.38725,1134450000.0
2007-11-07 01:30:00,2.38725,2.3877,2.38725,2.3877,570200000.0
2007-11-07 01:35:00,2.3877,2.388,2.3874,2.388,653900000.0
2007-11-07 01:40:00,2.388,2.3881,2.38765,2.38775,594600000.0
2007-11-07 01:45:00,2.38775,2.3883,2.38755,2.3878,645300000.0
2007-11-07 01:50:00,2.3878,2.3881,2.38755,2.38755,294100000.0
2007-11-07 01:55:00,2.38755,2.3879,2.38755,2.38775,448500000.0
2007-11-07 02:00:00,2.38775,2.389,2.38775,2.3887,893000000.0
2007-11-07 02:05:00,2.3887,2.3893,2.38845,2.3886,751400000.0
2007-11-07 02:10:00,2.3886,2.38905,2.3884,2.3884,413700000.0
2007-11-07 02:15:00,2.3884,2.38885,2.3879,2.38885,772000000.0
2007-11-07 02:20:00,2.38885,2.3889,2.38815,2.3884,983700000.0
2007-11-07 02:25:00,2.3884,2.3888,2.38805,2.3886,841900000.0
2007-11-07 02:30:00,2.3886,2.3887,2.388,2.3884,737400000.0
2007-11-07 02:35:00,2.3884,2.3884,2.38785,2.3883,605900000.0
2007-11-07 02:40:00,2.3883,2.3887,2.38815,2.3887,899700000.0
2007-11-07 02:45:00,2.3887,2.3889,2.38825,2.3883,824800000.0
2007-11-07 02:50:00,2.3883,2.3889,2.38815,2.3886,763200000.0
2007-11-07 02:55:00,2.3886,2.38875,2.38825,2.38865,833400000.0
2007-11-07 03:00:00,2.38865,2.3895,2.38855,2.38905,746500000.0
2007-11-07 03:05:00,2.3891,2.3893,2.38885,2.3892,1028600000.0
2007-11-07 03:10:00,2.3891,2.3893,2.38865,2.3889,395100000.0
2007-11-07 03:15:00,2.3889,2.3893,2.38885,2.3891,535100000.0
2007-11-07 03:20:00,2.3891,2.3894,2.3889,2.3889,713600000.0
2007-11-07 03:25:00,2.3889,2.38905,2.3887,2.38905,755300000.0
2007-11-07 03:30:00,2.38905,2.38905,2.38875,2.3888,625500000.0
2007-11-07 03:35:00,2.3888,2.38915,2.3888,2.38905,817300000.0
2007-11-07 03:40:00,2.38905,2.38915,2.3887,2.3888,874200000.0
2007-11-07 03:45:00,2.3888,2.3888,2.38845,2.38845,747200000.0
2007-11-07 03:50:00,2.38845,2.38865,2.3884,2.38855,950100000.0
2007-11-07 03:55:00,2.38855,2.3889,2.38825,2.3889,1206900000.0
2007-11-07 04:00:00,2.3889,2.3891,2.3878,2.3882,1146500000.0
2007-11-07 04:05:00,2.3882,2.3885,2.3877,2.38775,883200000.0
2007-11-07 04:10:00,2.3875,2.3887,2.38725,2.38775,1296200000.0
2007-11-07 04:15:00,2.3878,2.3881,2.3872,2.3881,870000000.0
2007-11-07 04:20:00,2.3881,2.3882,2.3871,2.38765,988100000.0
2007-11-07 04:25:00,2.38765,2.38765,2.37625,2.3775,2809100000.0
2007-11-07 04:30:00,2.3776,2.3824,2.37755,2.37955,2616400000.0
2007-11-07 04:35:00,2.3795,2.37985,2.3759,2.3796,2866500000.0
2007-11-07 04:40:00,2.37965,2.3818,2.3789,2.38115,2211700000.0
2007-11-07 04:45:00,2.38115,2.3839,2.3789,2.3832,2344600000.0
2007-11-07 04:50:00,2.38325,2.3846,2.3801,2.38155,2233000000.0
2007-11-07 04:55:00,2.38155,2.3837,2.38015,2.3825,2069700000.0
2007-11-07 05:00:00,2.3826,2.3846,2.3818,2.3837,1578000000.0
2007-11-07 05:05:00,2.3837,2.3847,2.3829,2.3832,1733200000.0
2007-11-07 05:10:00,2.3832,2.38425,2.3827,2.3827,1693000000.0
2007-11-07 05:15:00,2.3827,2.3838,2.38225,2.3824,1409800000.0
2007-11-07 05:20:00,2.3824,2.3829,2.37945,2.37975,2600200000.0
2007-11-07 05:25:00,2.37975,2.3821,2.37965,2.3819,1863000000.0
2007-11-07 05:30:00,2.3819,2.38275,2.38175,2.38215,1732400000.0
2007-11-07 05:35:00,2.38215,2.38245,2.3812,2.3815,1852200000.0
2007-11-07 05:40:00,2.3815,2.3825,2.3804,2.38155,2462100000.0
2007-11-07 05:45:00,2.38115,2.3818,2.3789,2.3818,1015400000.0
2007-11-07 05:50:00,2.3818,2.3818,2.38085,2.3812,883200000.0
2007-11-07 05:55:00,2.3812,2.38215,2.38115,2.38195,1135200000.0
2007-11-07 06:00:00,2.38195,2.38285,2.38165,2.38225,1042400000.0
2007-11-07 06:05:00,2.38225,2.38275,2.3817,2.382,851000000.0
2007-11-07 06:10:00,2.382,2.38355,2.382,2.38275,1146700000.0
2007-11-07 06:15:00,2.38275,2.38335,2.38165,2.3819,1775800000.0
2007-11-07 06:20:00,2.3819,2.3823,2.38095,2.3812,1301000000.0
2007-11-07 06:25:00,2.38125,2.38225,2.38125,2.38205,1522200000.0
2007-11-07 06:30:00,2.38205,2.3821,2.3804,2.38125,1936500000.0
2007-11-07 06:35:00,2.38125,2.38215,2.38085,2.3816,982400000.0
2007-11-07 06:40:00,2.3816,2.3821,2.3812,2.3815,764500000.0
2007-11-07 06:45:00,2.3815,2.3816,2.3804,2.38105,805250000.0
2007-11-07 06:50:00,2.38105,2.3812,2.3805,2.38075,747000000.0
2007-11-07 06:55:00,2.38075,2.3818,2.38075,2.3814,1133800000.0
2007-11-07 07:00:00,2.3814,2.3816,2.381,2.38125,747100000.0
2007-11-07 07:05:00,2.38125,2.38165,2.381,2.38135,542250000.0
2007-11-07 07:10:00,2.38135,2.3815,2.38055,2.38055,1366000000.0
2007-11-07 07:15:00,2.38055,2.38145,2.37995,2.3813,1204400000.0
2007-11-07 07:20:00,2.3813,2.3815,2.3799,2.38015,828200000.0
2007-11-07 07:25:00,2.38015,2.38015,2.3791,2.37925,800100000.0
2007-11-07 07:30:00,2.37925,2.3801,2.37865,2.3799,1554000000.0
2007-11-07 07:35:00,2.3799,2.3808,2.3799,2.3805,1098600000.0
2007-11-07 07:40:00,2.3806,2.3816,2.3802,2.3812,1003000000.0
2007-11-07 07:45:00,2.3812,2.3814,2.38065,2.38125,619700000.0
2007-11-07 07:50:00,2.38125,2.3816,2.3811,2.3815,698800000.0
2007-11-07 07:55:00,2.3815,2.3818,2.3796,2.3796,1393600000.0
2007-11-07 08:00:00,2.3796,2.3813,2.3794,2.3809,702300000.0
2007-11-07 08:05:00,2.3809,2.3813,2.38045,2.3808,985100000.0
2007-11-07 08:10:00,2.3808,2.3813,2.38035,2.3812,1643200000.0
2007-11-07 08:15:00,2.3812,2.3821,2.3807,2.3813,1482800000.0
2007-11-07 08:20:00,2.3813,2.3816,2.381,2.3813,959400000.0
2007-11-07 08:25:00,2.3813,2.3816,2.38055,2.3809,590500000.0
2007-11-07 08:30:00,2.3809,2.382,2.3808,2.38115,532200000.0
2007-11-07 08:35:00,2.38115,2.38185,2.38095,2.3812,1032400000.0
2007-11-07 08:40:00,2.3813,2.3822,2.3811,2.3818,1235000000.0
2007-11-07 08:45:00,2.3818,2.3825,2.38145,2.38205,1611400000.0
2007-11-07 08:50:00,2.38205,2.3824,2.38155,2.3822,1824450000.0
2007-11-07 08:55:00,2.3822,2.3832,2.3821,2.3829,732700000.0
2007-11-07 09:00:00,2.3829,2.38305,2.38205,2.3825,1198500000.0
2007-11-07 09:05:00,2.3825,2.3825,2.3813,2.38165,1596800000.0
2007-11-07 09:10:00,2.3817,2.3824,2.38105,2.3817,1576000000.0
2007-11-07 09:15:00,2.3817,2.382,2.38115,2.38185,1691200000.0
2007-11-07 09:20:00,2.38175,2.38325,2.3815,2.3822,2043000000.0
2007-11-07 09:25:00,2.38245,2.38295,2.3807,2.3829,2114050000.0
2007-11-07 09:30:00,2.3829,2.3839,2.3828,2.38365,3120100000.0
2007-11-07 09:35:00,2.38365,2.3842,2.38335,2.38365,2029300000.0
2007-11-07 09:40:00,2.38365,2.38515,2.38345,2.3847,2183200000.0
2007-11-07 09:45:00,2.3847,2.3853,2.38415,2.38505,1906700000.0
2007-11-07 09:50:00,2.38505,2.3851,2.38305,2.38335,2971400000.0
2007-11-07 09:55:00,2.38335,2.38385,2.38255,2.3827,2577800000.0
2007-11-07 10:00:00,2.3827,2.38565,2.3824,2.385,2126500000.0
2007-11-07 10:05:00,2.385,2.38555,2.3838,2.3838,916462500.0
2007-11-07 10:10:00,2.3838,2.3849,2.38365,2.3848,2007800000.0
2007-11-07 10:15:00,2.3848,2.3849,2.38375,2.3839,1693600000.0
2007-11-07 10:20:00,2.3839,2.3841,2.3831,2.3838,2019300000.0
2007-11-07 10:25:00,2.38385,2.3845,2.38365,2.3844,1935500000.0
2007-11-07 10:30:00,2.3844,2.3849,2.3839,2.3842,1737000000.0
2007-11-07 10:35:00,2.3842,2.38445,2.38325,2.38435,2883700000.0
2007-11-07 10:40:00,2.38435,2.3853,2.38425,2.3846,2714287500.0
2007-11-07 10:45:00,2.38455,2.3852,2.38405,2.38465,2272000000.0
2007-11-07 10:50:00,2.38465,2.3849,2.38395,2.38465,2468400000.0
2007-11-07 10:55:00,2.38465,2.38465,2.38305,2.3837,2895500000.0
2007-11-07 11:00:00,2.3837,2.38385,2.3822,2.3825,2754250000.0
2007-11-07 11:05:00,2.38245,2.38255,2.38135,2.38205,2151200000.0
2007-11-07 11:10:00,2.38195,2.3828,2.38095,2.38095,3041300000.0
2007-11-07 11:15:00,2.38095,2.3816,2.377,2.37765,3592599999.0
2007-11-07 11:20:00,2.37765,2.3785,2.37425,2.3785,3431099999.0
2007-11-07 11:25:00,2.37865,2.38,2.37755,2.379,2271700000.0
2007-11-07 11:30:00,2.379,2.3797,2.37865,2.37935,2761500000.0
2007-11-07 11:35:00,2.37935,2.38105,2.37885,2.37995,3028299999.0
2007-11-07 11:40:00,2.37985,2.38045,2.37895,2.37945,3335600000.0
2007-11-07 11:45:00,2.3794,2.37945,2.37775,2.37845,3054699999.0
2007-11-07 11:50:00,2.37845,2.37855,2.37625,2.37735,2521800000.0
2007-11-07 11:55:00,2.37735,2.37815,2.37635,2.3773,2976399999.0
2007-11-07 12:00:00,2.3773,2.378,2.37525,2.37795,3209000000.0
2007-11-07 12:05:00,2.37795,2.3801,2.37755,2.37785,2745900000.0
2007-11-07 12:10:00,2.37785,2.3785,2.37705,2.37785,2959550000.0
2007-11-07 12:15:00,2.37785,2.37795,2.37685,2.3773,2095800000.0
2007-11-07 12:20:00,2.3773,2.3786,2.3768,2.3786,1741100000.0
2007-11-07 12:25:00,2.3786,2.3792,2.3778,2.3787,1514500000.0
2007-11-07 12:30:00,2.3786,2.3799,2.3785,2.3787,1972750000.0
2007-11-07 12:35:00,2.3787,2.3794,2.3778,2.3778,1652500000.0
2007-11-07 12:40:00,2.3778,2.378,2.37645,2.3772,1977900000.0
2007-11-07 12:45:00,2.3772,2.3783,2.3771,2.3782,2088100000.0
2007-11-07 12:50:00,2.3782,2.3793,2.3778,2.37875,1889700000.0
2007-11-07 12:55:00,2.37875,2.3808,2.37875,2.38025,2405300000.0
2007-11-07 13:00:00,2.3802,2.3807,2.37975,2.3802,1980900000.0
2007-11-07 13:05:00,2.3802,2.3805,2.37975,2.3798,1279600000.0
2007-11-07 13:10:00,2.3798,2.3805,2.37905,2.3792,1614100000.0
2007-11-07 13:15:00,2.3792,2.37945,2.37885,2.37915,2062900000.0
2007-11-07 13:20:00,2.37915,2.37995,2.37915,2.3796,1979000000.0
2007-11-07 13:25:00,2.3796,2.38,2.37775,2.37775,1890500000.0
2007-11-07 13:30:00,2.37775,2.3784,2.37665,2.37775,1836100000.0
2007-11-07 13:35:00,2.37775,2.3788,2.37745,2.3784,1300500000.0
2007-11-07 13:40:00,2.3784,2.37975,2.3782,2.37935,974500000.0
2007-11-07 13:45:00,2.37935,2.37975,2.37775,2.3778,1295050001.0
2007-11-07 13:50:00,2.3778,2.3778,2.37715,2.3778,1171700000.0
2007-11-07 13:55:00,2.3778,2.3782,2.37725,2.3781,1258200000.0
2007-11-07 14:00:00,2.3781,2.37815,2.37555,2.37555,1695700000.0
2007-11-07 14:05:00,2.37555,2.37715,2.37525,2.3763,2259200000.0
2007-11-07 14:10:00,2.37615,2.3769,2.3754,2.37615,1727400000.0
2007-11-07 14:15:00,2.37615,2.37655,2.37565,2.3764,1184500000.0
2007-11-07 14:20:00,2.3764,2.37695,2.37615,2.3767,1819200000.0
2007-11-07 14:25:00,2.3767,2.37795,2.37635,2.37665,2215200000.0
2007-11-07 14:30:00,2.37665,2.37715,2.37625,2.37635,2112200000.0
2007-11-07 14:35:00,2.37635,2.37695,2.37605,2.37605,2111900000.0
2007-11-07 14:40:00,2.37605,2.37645,2.37485,2.3751,1210000000.0
2007-11-07 14:45:00,2.3751,2.37535,2.37345,2.37425,2417200000.0
2007-11-07 14:50:00,2.37435,2.3746,2.37265,2.37275,2367200000.0
2007-11-07 14:55:00,2.37275,2.37315,2.37125,2.3725,2138400000.0
2007-11-07 15:00:00,2.3725,2.3729,2.37055,2.37055,2076400000.0
2007-11-07 15:05:00,2.37075,2.37215,2.3695,2.3718,2121800000.0
2007-11-07 15:10:00,2.3718,2.37205,2.37045,2.3709,2481500000.0
2007-11-07 15:15:00,2.37095,2.3719,2.37085,2.37175,2411699999.0
2007-11-07 15:20:00,2.3718,2.3733,2.3717,2.37255,1872100000.0
2007-11-07 15:25:00,2.37255,2.3748,2.37255,2.37385,2398700000.0
2007-11-07 15:30:00,2.37385,2.37635,2.37375,2.37635,2245800000.0
2007-11-07 15:35:00,2.37635,2.37685,2.37545,2.3763,2117200001.0
2007-11-07 15:40:00,2.3764,2.37825,2.37615,2.37735,2254300000.0
2007-11-07 15:45:00,2.37735,2.37735,2.37605,2.3771,2238500000.0
2007-11-07 15:50:00,2.3772,2.3775,2.37655,2.3775,1604400000.0
2007-11-07 15:55:00,2.3775,2.3783,2.37705,2.3783,2415800000.0
2007-11-07 16:00:00,2.3783,2.3788,2.37775,2.3779,2139400000.0
2007-11-07 16:05:00,2.37795,2.37795,2.37565,2.3757,2082200000.0
2007-11-07 16:10:00,2.37565,2.37735,2.37565,2.3772,2227800000.0
2007-11-07 16:15:00,2.37725,2.37835,2.37665,2.377,2891500001.0
2007-11-07 16:20:00,2.377,2.37785,2.37635,2.37755,2093500000.0
2007-11-07 16:25:00,2.37755,2.3788,2.37755,2.3786,2804600000.0
2007-11-07 16:30:00,2.3787,2.38035,2.37835,2.3796,2606800000.0
2007-11-07 16:35:00,2.3796,2.3819,2.37945,2.38125,2753900001.0
2007-11-07 16:40:00,2.38125,2.38225,2.38085,2.38195,3395700000.0
2007-11-07 16:45:00,2.38195,2.38225,2.38075,2.38125,3743500007.0
2007-11-07 16:50:00,2.38125,2.38175,2.38025,2.38025,3409099999.0
2007-11-07 16:55:00,2.38025,2.38075,2.37985,2.38035,2793999995.0
2007-11-07 17:00:00,2.38035,2.38105,2.37935,2.38095,3519900000.0
2007-11-07 17:05:00,2.38095,2.38265,2.38065,2.3822,4163000000.0
2007-11-07 17:10:00,2.3821,2.38275,2.38175,2.38205,3217049996.0
2007-11-07 17:15:00,2.38205,2.38265,2.38185,2.38205,3723100003.0
2007-11-07 17:20:00,2.38205,2.38215,2.38105,2.38145,4136149997.0
2007-11-07 17:25:00,2.38145,2.38205,2.38125,2.38185,3426400001.0
2007-11-07 17:30:00,2.38185,2.3826,2.38155,2.38165,3644100000.0
2007-11-07 17:35:00,2.38165,2.38215,2.38115,2.3815,3788100000.0
2007-11-07 17:40:00,2.38165,2.38375,2.38145,2.38335,4013599999.0
2007-11-07 17:45:00,2.38335,2.38595,2.38335,2.38515,5705900003.0
2007-11-07 17:50:00,2.38505,2.3856,2.38495,2.38525,4708699997.0
2007-11-07 17:55:00,2.38525,2.38615,2.38485,2.38535,4611500000.0
2007-11-07 18:00:00,2.38535,2.38665,2.3841,2.3861,5345499999.0
2007-11-07 18:05:00,2.3861,2.38765,2.38575,2.38675,4559600000.0
2007-11-07 18:10:00,2.38675,2.38805,2.38625,2.38765,3975199999.0
2007-11-07 18:15:00,2.38765,2.38795,2.38685,2.38695,2988400000.0
2007-11-07 18:20:00,2.38695,2.3871,2.38545,2.3858,2002500000.0
2007-11-07 18:25:00,2.38575,2.38575,2.38435,2.38545,4038050001.0
2007-11-07 18:30:00,2.38545,2.3868,2.38535,2.38535,2901400000.0
2007-11-07 18:35:00,2.38535,2.3857,2.38485,2.3849,2811800000.0
2007-11-07 18:40:00,2.3849,2.3858,2.38475,2.3857,3011650000.0
2007-11-07 18:45:00,2.3857,2.386,2.3849,2.38495,2082500000.0
2007-11-07 18:50:00,2.38495,2.3859,2.38475,2.38515,2454400000.0
2007-11-07 18:55:00,2.38515,2.3855,2.38475,2.3852,1586400000.0
2007-11-07 19:00:00,2.3852,2.38565,2.3846,2.385,1667600000.0
2007-11-07 19:05:00,2.385,2.386,2.3847,2.386,1972600000.0
2007-11-07 19:10:00,2.386,2.3861,2.3848,2.3859,2025000000.0
2007-11-07 19:15:00,2.3859,2.3859,2.38455,2.38455,2266500000.0
2007-11-07 19:20:00,2.38455,2.38555,2.38415,2.3852,1866000000.0
2007-11-07 19:25:00,2.3852,2.3857,2.38475,2.38515,2428900000.0
2007-11-07 19:30:00,2.38515,2.3858,2.38455,2.38565,2218899999.0
2007-11-07 19:35:00,2.38565,2.3861,2.38505,2.38595,1720400000.0
2007-11-07 19:40:00,2.38595,2.3861,2.38525,2.38545,2250300000.0
2007-11-07 19:45:00,2.38545,2.38545,2.38405,2.38405,2767800000.0
2007-11-07 19:50:00,2.38405,2.3846,2.38375,2.38435,2069500000.0
2007-11-07 19:55:00,2.38435,2.38545,2.38435,2.3848,2363200000.0
2007-11-07 20:00:00,2.3848,2.3851,2.38375,2.38385,2352000000.0
2007-11-07 20:05:00,2.38385,2.3845,2.3836,2.38385,2289900000.0
2007-11-07 20:10:00,2.38385,2.38405,2.38315,2.38365,2831900000.0
2007-11-07 20:15:00,2.38365,2.3838,2.38175,2.38225,2887300000.0
2007-11-07 20:20:00,2.38225,2.38295,2.3813,2.3815,2334500000.0
2007-11-07 20:25:00,2.3815,2.38195,2.38125,2.3819,1714200000.0
2007-11-07 20:30:00,2.3819,2.3828,2.38185,2.3826,2026199999.0
2007-11-07 20:35:00,2.3826,2.38265,2.3812,2.38125,1548000000.0
2007-11-07 20:40:00,2.38125,2.38225,2.38125,2.382,1702200000.0
2007-11-07 20:45:00,2.38205,2.38215,2.38125,2.38165,2837800000.0
2007-11-07 20:50:00,2.38165,2.3818,2.38015,2.3804,961200000.0
2007-11-07 20:55:00,2.3803,2.38145,2.3803,2.3809,1882900000.0
2007-11-07 21:00:00,2.3809,2.3813,2.38,2.38,1182500000.0
2007-11-07 21:05:00,2.38,2.3806,2.3795,2.3804,1685600000.0
2007-11-07 21:10:00,2.3804,2.3811,2.38025,2.3807,1819800000.0
2007-11-07 21:15:00,2.3807,2.3824,2.3806,2.3821,2138700000.0
2007-11-07 21:20:00,2.3821,2.38245,2.38195,2.38245,1902500000.0
2007-11-07 21:25:00,2.38245,2.38255,2.3817,2.3819,1624700000.0
2007-11-07 21:30:00,2.3819,2.38255,2.38175,2.38255,1181600000.0
2007-11-07 21:35:00,2.38255,2.38265,2.3818,2.38235,903600000.0
2007-11-07 21:40:00,2.38235,2.38345,2.38215,2.38335,1381900000.0
2007-11-07 21:45:00,2.38335,2.3835,2.38225,2.3826,1549600000.0
2007-11-07 21:50:00,2.3826,2.3826,2.38135,2.3816,2091900000.0
2007-11-07 21:55:00,2.3816,2.3827,2.3808,2.3824,2278600000.0
2007-11-07 22:00:00,2.3824,2.3828,2.38185,2.38235,1967000000.0
2007-11-07 22:05:00,2.38235,2.3836,2.3821,2.38345,2096800000.0
2007-11-07 22:10:00,2.38345,2.38445,2.38335,2.38385,2015400000.0
2007-11-07 22:15:00,2.38385,2.3839,2.3816,2.3819,2228500000.0
2007-11-07 22:20:00,2.3819,2.3829,2.38155,2.3829,1804300000.0
2007-11-07 22:25:00,2.3829,2.3847,2.3824,2.38285,2232642753.0
2007-11-07 22:30:00,2.38285,2.3833,2.38255,2.3831,1923000000.0
2007-11-07 22:35:00,2.3831,2.38415,2.3825,2.3836,2261400000.0
2007-11-07 22:40:00,2.3836,2.38375,2.38275,2.38325,1674800000.0
2007-11-07 22:45:00,2.38325,2.3837,2.383,2.38325,674200000.0
2007-11-07 22:50:00,2.38325,2.38375,2.3828,2.3835,1631100000.0
2007-11-07 22:55:00,2.3835,2.3838,2.38225,2.38225,1263400000.0
2007-11-07 23:00:00,2.38225,2.38265,2.38135,2.38155,1642100000.0
2007-11-07 23:05:00,2.38155,2.3826,2.38155,2.38235,1303300000.0
2007-11-07 23:10:00,2.3824,2.3835,2.38235,2.38275,886900000.0
2007-11-07 23:15:00,2.38275,2.3831,2.38255,2.3826,510350000.0
2007-11-07 23:20:00,2.3826,2.383,2.3824,2.38265,977100000.0
2007-11-07 23:25:00,2.38265,2.38275,2.38205,2.38205,815000000.0
2007-11-07 23:30:00,2.38205,2.3822,2.3816,2.38185,800614050.0
2007-11-07 23:35:00,2.38185,2.38235,2.38175,2.38215,468000000.0
2007-11-07 23:40:00,2.382,2.3826,2.3816,2.382,848200000.0
2007-11-07 23:45:00,2.382,2.3829,2.38195,2.3825,1242600000.0
2007-11-07 23:50:00,2.3825,2.3825,2.38135,2.3818,1002500000.0
2007-11-07 23:55:00,2.3818,2.3824,2.38085,2.38155,971700000.0
2007-11-08 00:00:00,2.38155,2.3829,2.38095,2.3825,770400000.0
2007-11-08 00:05:00,2.3825,2.383,2.37915,2.37975,904000000.0
2007-11-08 00:10:00,2.3799,2.38035,2.3765,2.37665,1980900000.0
2007-11-08 00:15:00,2.37665,2.3784,2.37635,2.3773,1561300000.0
2007-11-08 00:20:00,2.3773,2.3785,2.377,2.3778,1259700000.0
2007-11-08 00:25:00,2.3778,2.3793,2.37755,2.37865,1504600000.0
2007-11-08 00:30:00,2.37865,2.3799,2.3781,2.3787,1613000000.0
2007-11-08 00:35:00,2.3787,2.37955,2.3779,2.3787,1777500000.0
2007-11-08 00:40:00,2.3787,2.37975,2.3781,2.37885,1369400000.0
2007-11-08 00:45:00,2.37885,2.38,2.37835,2.3799,1560000000.0
2007-11-08 00:50:00,2.3799,2.3805,2.37845,2.37965,1441200000.0
2007-11-08 00:55:00,2.37945,2.3802,2.37915,2.3801,1136200000.0
2007-11-08 01:00:00,2.3801,2.38085,2.3796,2.38085,1592800000.0
2007-11-08 01:05:00,2.38085,2.3812,2.37985,2.3809,1506000000.0
2007-11-08 01:10:00,2.3809,2.3812,2.3806,2.3811,1038700000.0
2007-11-08 01:15:00,2.3811,2.3814,2.3807,2.3809,1015600000.0
2007-11-08 01:20:00,2.3809,2.3811,2.38025,2.38035,947800000.0
2007-11-08 01:25:00,2.38035,2.3812,2.38015,2.38025,965700000.0
2007-11-08 01:30:00,2.38025,2.3805,2.37965,2.3805,1467000000.0
2007-11-08 01:35:00,2.3805,2.3812,2.37985,2.38085,1277900000.0
2007-11-08 01:40:00,2.38085,2.3815,2.38035,2.3812,938300000.0
2007-11-08 01:45:00,2.3812,2.3818,2.3806,2.38125,921200000.0
2007-11-08 01:50:00,2.3812,2.3819,2.3808,2.3811,927000000.0
2007-11-08 01:55:00,2.3811,2.3815,2.3803,2.381,647000000.0
2007-11-08 02:00:00,2.381,2.38125,2.38025,2.38065,946200000.0
2007-11-08 02:05:00,2.38065,2.3809,2.37945,2.3801,980900000.0
2007-11-08 02:10:00,2.3801,2.38055,2.37975,2.38,1567200000.0
2007-11-08 02:15:00,2.38,2.38105,2.3797,2.3804,1410100000.0
2007-11-08 02:20:00,2.3804,2.3821,2.38015,2.3819,1083100000.0
2007-11-08 02:25:00,2.3819,2.3827,2.38155,2.3824,1311000000.0
2007-11-08 02:30:00,2.3824,2.383,2.38215,2.3825,1275100000.0
2007-11-08 02:35:00,2.3825,2.38265,2.378,2.3781,1559900000.0
2007-11-08 02:40:00,2.3781,2.3805,2.37765,2.3805,1807800000.0
2007-11-08 02:45:00,2.3805,2.3812,2.37915,2.38025,1299400000.0
2007-11-08 02:50:00,2.38025,2.381,2.3799,2.381,1655400000.0
2007-11-08 02:55:00,2.381,2.3811,2.37915,2.3792,1752550000.0
2007-11-08 03:00:00,2.3792,2.3797,2.37825,2.3788,1293400000.0
2007-11-08 03:05:00,2.3788,2.3789,2.37805,2.3785,1012100000.0
2007-11-08 03:10:00,2.3785,2.3793,2.37805,2.3793,1988800000.0
2007-11-08 03:15:00,2.3793,2.3793,2.378,2.37805,1999400000.0
2007-11-08 03:20:00,2.37805,2.37875,2.3778,2.3782,1133300000.0
2007-11-08 03:25:00,2.3782,2.37885,2.3777,2.3782,1726300000.0
2007-11-08 03:30:00,2.37825,2.3791,2.3782,2.3789,1335300000.0
2007-11-08 03:35:00,2.3789,2.37945,2.3784,2.37895,1496600000.0
2007-11-08 03:40:00,2.37895,2.37915,2.37865,2.37875,1501500000.0
2007-11-08 03:45:00,2.37875,2.379,2.37825,2.379,1577600000.0
2007-11-08 03:50:00,2.379,2.38,2.3787,2.3793,901300000.0
2007-11-08 03:55:00,2.3793,2.37955,2.37895,2.37925,1244100000.0
2007-11-08 04:00:00,2.37925,2.3795,2.37885,2.37905,582600000.0
2007-11-08 04:05:00,2.37905,2.37955,2.379,2.37955,721600000.0
2007-11-08 04:10:00,2.37955,2.3804,2.37935,2.38,1070200000.0
2007-11-08 04:15:00,2.38,2.3807,2.37965,2.37975,1015200000.0
2007-11-08 04:20:00,2.37975,2.3805,2.37955,2.3803,1002750000.0
2007-11-08 04:25:00,2.3803,2.3816,2.3802,2.3812,1118800000.0
2007-11-08 04:30:00,2.3812,2.3815,2.38055,2.38065,1162400000.0
2007-11-08 04:35:00,2.38065,2.3817,2.38055,2.3811,734400000.0
2007-11-08 04:40:00,2.3811,2.3811,2.37955,2.38025,1468000000.0
2007-11-08 04:45:00,2.38025,2.3804,2.3798,2.3804,1176600000.0
2007-11-08 04:50:00,2.3805,2.3805,2.3796,2.3801,1169900000.0
2007-11-08 04:55:00,2.3801,2.3805,2.37945,2.37975,523100000.0
2007-11-08 05:00:00,2.37975,2.3804,2.37945,2.3799,757700000.0
2007-11-08 05:05:00,2.3799,2.3814,2.37985,2.3811,696100000.0
2007-11-08 05:10:00,2.3811,2.3819,2.381,2.3819,567500000.0
2007-11-08 05:15:00,2.3819,2.3822,2.3814,2.38155,389400000.0
2007-11-08 05:20:00,2.3819,2.3823,2.3816,2.382,587600000.0
2007-11-08 05:25:00,2.382,2.382,2.38089,2.3817,664500000.0
2007-11-08 05:30:00,2.3817,2.3821,2.38055,2.38135,940200000.0
2007-11-08 05:35:00,2.38135,2.3817,2.38015,2.3807,410400000.0
2007-11-08 05:40:00,2.3807,2.3814,2.3802,2.381,1020700000.0
2007-11-08 05:45:00,2.381,2.3813,2.38065,2.38065,757000000.0
2007-11-08 05:50:00,2.38065,2.3809,2.3805,2.38085,559000000.0
2007-11-08 05:55:00,2.38085,2.381,2.3802,2.38025,1047000000.0
2007-11-08 06:00:00,2.38025,2.3806,2.3796,2.37965,1040100000.0
2007-11-08 06:05:00,2.37965,2.3803,2.3796,2.37975,863300000.0
2007-11-08 06:10:00,2.3796,2.38,2.3791,2.3793,1273900000.0
2007-11-08 06:15:00,2.3793,2.3795,2.378,2.37885,681200000.0
2007-11-08 06:20:00,2.37885,2.37885,2.37745,2.3779,971800000.0
2007-11-08 06:25:00,2.3779,2.3786,2.37775,2.3783,1345900000.0
2007-11-08 06:30:00,2.3783,2.3785,2.37775,2.3778,1126100000.0
2007-11-08 06:35:00,2.3778,2.3789,2.3778,2.3788,384900000.0
2007-11-08 06:40:00,2.3788,2.3792,2.37865,2.3788,343100000.0
2007-11-08 06:45:00,2.3788,2.3797,2.37835,2.3794,460700000.0
2007-11-08 06:50:00,2.3794,2.3795,2.37865,2.379,642600000.0
2007-11-08 06:55:00,2.37895,2.3793,2.37895,2.37895,254000000.0
2007-11-08 07:00:00,2.37895,2.3791,2.37865,2.3788,458800000.0
2007-11-08 07:05:00,2.3788,2.3789,2.37675,2.37675,674900000.0
2007-11-08 07:10:00,2.37675,2.3769,2.37555,2.37585,1329900000.0
2007-11-08 07:15:00,2.37585,2.3767,2.3756,2.3763,1310700000.0
2007-11-08 07:20:00,2.3763,2.3769,2.3758,2.3768,784000000.0
2007-11-08 07:25:00,2.3769,2.3769,2.3757,2.3759,683400000.0
2007-11-08 07:30:00,2.3759,2.3769,2.37575,2.3769,953100000.0
2007-11-08 07:35:00,2.37685,2.3772,2.37655,2.377,927200000.0
2007-11-08 07:40:00,2.377,2.3775,2.3769,2.3774,1151500000.0
2007-11-08 07:45:00,2.3774,2.3776,2.3765,2.377,1072250000.0
2007-11-08 07:50:00,2.377,2.3773,2.37655,2.3773,763700000.0
2007-11-08 07:55:00,2.3773,2.3779,2.37695,2.3773,838300000.0
2007-11-08 08:00:00,2.3773,2.3776,2.3763,2.3768,1290700000.0
2007-11-08 08:05:00,2.3768,2.3769,2.37625,2.3767,815500000.0
2007-11-08 08:10:00,2.3767,2.3786,2.37635,2.3782,1428100000.0
2007-11-08 08:15:00,2.3782,2.38005,2.37785,2.379,1461600000.0
2007-11-08 08:20:00,2.37895,2.3797,2.37865,2.3787,1209100000.0
2007-11-08 08:25:00,2.3787,2.3799,2.3787,2.3797,892800000.0
2007-11-08 08:30:00,2.3797,2.3802,2.37925,2.3793,1111500000.0
2007-11-08 08:35:00,2.3793,2.38095,2.3787,2.3804,2333400000.0
2007-11-08 08:40:00,2.3804,2.3808,2.37815,2.37825,1902600000.0
2007-11-08 08:45:00,2.37835,2.3789,2.3779,2.3781,1943800000.0
2007-11-08 08:50:00,2.3781,2.3785,2.3773,2.378,1785900000.0
2007-11-08 08:55:00,2.378,2.3794,2.3775,2.3794,1472600000.0
2007-11-08 09:00:00,2.3794,2.3797,2.3779,2.3792,2125900000.0
2007-11-08 09:05:00,2.3792,2.3799,2.3788,2.3789,1611500000.0
2007-11-08 09:10:00,2.3789,2.3801,2.3782,2.3799,2916500000.0
2007-11-08 09:15:00,2.3799,2.3803,2.3787,2.3787,2833200000.0
2007-11-08 09:20:00,2.3787,2.3787,2.37685,2.3772,2907800001.0
2007-11-08 09:25:00,2.3772,2.3779,2.37695,2.3776,2624000000.0
2007-11-08 09:30:00,2.3776,2.37785,2.37625,2.37675,2445350003.0
2007-11-08 09:35:00,2.37675,2.37735,2.3759,2.3762,2505200000.0
2007-11-08 09:40:00,2.3762,2.3773,2.376,2.3767,2070350000.0
2007-11-08 09:45:00,2.3767,2.37835,2.37635,2.37745,2493900000.0
2007-11-08 09:50:00,2.37745,2.37755,2.3764,2.37655,3151100000.0
2007-11-08 09:55:00,2.37655,2.37755,2.37645,2.3772,3621200000.0
2007-11-08 10:00:00,2.3772,2.3774,2.3751,2.37615,2985300000.0
2007-11-08 10:05:00,2.37625,2.3788,2.37545,2.37855,2467000000.0
2007-11-08 10:10:00,2.37855,2.3798,2.37815,2.37935,3383799999.0
2007-11-08 10:15:00,2.3795,2.3795,2.37845,2.3788,2419250000.0
2007-11-08 10:20:00,2.3787,2.379,2.37795,2.37835,2432800000.0
2007-11-08 10:25:00,2.37835,2.37835,2.37745,2.378,1894550000.0
2007-11-08 10:30:00,2.378,2.3784,2.37725,2.37755,2204800000.0
2007-11-08 10:35:00,2.37755,2.37895,2.37735,2.37815,3299350000.0
2007-11-08 10:40:00,2.37815,2.37895,2.37795,2.37805,2820348201.0
2007-11-08 10:45:00,2.37805,2.3786,2.37805,2.37845,1838300000.0
2007-11-08 10:50:00,2.37845,2.3798,2.37815,2.37945,2292600002.0
2007-11-08 10:55:00,2.37945,2.38015,2.37845,2.37865,2562600001.0
2007-11-08 11:00:00,2.37865,2.37905,2.37815,2.37815,2446900000.0
2007-11-08 11:05:00,2.37815,2.37885,2.37805,2.3788,2218799999.0
2007-11-08 11:10:00,2.3788,2.3797,2.37845,2.3788,2731500001.0
2007-11-08 11:15:00,2.37865,2.3792,2.37795,2.3781,2023200000.0
2007-11-08 11:20:00,2.3781,2.37905,2.378,2.3785,1890400000.0
2007-11-08 11:25:00,2.3785,2.37955,2.37815,2.37955,1636400000.0
2007-11-08 11:30:00,2.37955,2.38035,2.37875,2.38035,3960800001.0
2007-11-08 11:35:00,2.38035,2.38085,2.37935,2.38005,2742600003.0
2007-11-08 11:40:00,2.38005,2.38105,2.37945,2.38085,2356350000.0
2007-11-08 11:45:00,2.38085,2.3812,2.3803,2.38055,2633750000.0
2007-11-08 11:50:00,2.38055,2.38075,2.37975,2.37995,1221550000.0
2007-11-08 11:55:00,2.37995,2.38,2.37945,2.37955,1701850000.0
2007-11-08 12:00:00,2.37955,2.38035,2.37895,2.37995,3073350000.0
2007-11-08 12:05:00,2.37995,2.38015,2.37895,2.3791,2750799998.0
2007-11-08 12:10:00,2.3791,2.3794,2.37885,2.3789,1499550000.0
2007-11-08 12:15:00,2.37885,2.3789,2.37805,2.37845,2861450000.0
2007-11-08 12:20:00,2.37825,2.37885,2.3775,2.37755,3141300000.0
2007-11-08 12:25:00,2.3776,2.3782,2.37735,2.3778,2289000000.0
2007-11-08 12:30:00,2.3778,2.3788,2.37765,2.37865,1569500000.0
2007-11-08 12:35:00,2.37865,2.3787,2.37805,2.3787,2223350000.0
2007-11-08 12:40:00,2.3787,2.3804,2.3782,2.3804,1744300000.0
2007-11-08 12:45:00,2.3804,2.3822,2.3796,2.3809,2705700000.0
2007-11-08 12:50:00,2.3809,2.38115,2.38015,2.38055,2533600000.0
2007-11-08 12:55:00,2.38055,2.3815,2.38015,2.38085,2418500000.0
2007-11-08 13:00:00,2.38085,2.3816,2.38055,2.3813,2049200000.0
2007-11-08 13:05:00,2.3813,2.3827,2.38125,2.38235,1657900000.0
2007-11-08 13:10:00,2.3823,2.38235,2.3806,2.38085,4256800000.0
2007-11-08 13:15:00,2.38085,2.38155,2.38075,2.38135,2949500002.0
2007-11-08 13:20:00,2.3813,2.3819,2.38075,2.3811,1570200000.0
2007-11-08 13:25:00,2.3811,2.38135,2.38015,2.38095,2158300000.0
2007-11-08 13:30:00,2.3809,2.3816,2.38065,2.3814,2095800000.0
2007-11-08 13:35:00,2.3814,2.3815,2.37975,2.37995,1749800000.0
2007-11-08 13:40:00,2.37995,2.3802,2.37955,2.3799,2136800000.0
2007-11-08 13:45:00,2.3799,2.38,2.379,2.37945,2033800000.0
2007-11-08 13:50:00,2.37945,2.37985,2.37865,2.37885,2383100000.0
2007-11-08 13:55:00,2.37885,2.37985,2.3767,2.37815,3212400000.0
2007-11-08 14:00:00,2.37855,2.38575,2.37855,2.38535,3283200000.0
2007-11-08 14:05:00,2.38535,2.3859,2.38385,2.38455,4286850000.0
2007-11-08 14:10:00,2.38455,2.38485,2.38365,2.3848,5478800000.0
2007-11-08 14:15:00,2.3849,2.38665,2.38465,2.38605,5151100000.0
2007-11-08 14:20:00,2.38605,2.38725,2.38595,2.38675,2711100000.0
2007-11-08 14:25:00,2.38675,2.38755,2.38625,2.38725,4097800000.0
2007-11-08 14:30:00,2.38725,2.38735,2.38595,2.38615,6542100001.0
2007-11-08 14:35:00,2.38615,2.3865,2.38565,2.3863,3670500002.0
2007-11-08 14:40:00,2.3863,2.38665,2.38565,2.38635,4326900000.0
2007-11-08 14:45:00,2.38645,2.38715,2.38605,2.38625,3986800000.0
2007-11-08 14:50:00,2.38625,2.38675,2.3856,2.38565,4241600000.0
2007-11-08 14:55:00,2.3857,2.38615,2.3855,2.38565,4166650000.0
2007-11-08 15:00:00,2.38565,2.38575,2.38365,2.38455,3518950000.0
2007-11-08 15:05:00,2.38455,2.38455,2.38335,2.3839,5052900000.0
2007-11-08 15:10:00,2.3839,2.3847,2.38355,2.3843,2400300000.0
2007-11-08 15:15:00,2.3843,2.3845,2.38375,2.38385,3403100000.0
2007-11-08 15:20:00,2.38385,2.3848,2.3838,2.3842,2754900000.0
2007-11-08 15:25:00,2.3842,2.38435,2.38335,2.3837,3920049999.0
2007-11-08 15:30:00,2.3837,2.3847,2.38345,2.38435,3324700000.0
2007-11-08 15:35:00,2.3843,2.38445,2.38335,2.3842,3990400000.0
2007-11-08 15:40:00,2.3842,2.3843,2.38315,2.38415,3207700000.0
2007-11-08 15:45:00,2.38415,2.38445,2.38265,2.383,5125649983.0
2007-11-08 15:50:00,2.383,2.38315,2.38185,2.3829,4403900001.0
2007-11-08 15:55:00,2.3829,2.384,2.38265,2.38345,3963300001.0
2007-11-08 16:00:00,2.3835,2.3836,2.38155,2.3817,4334850000.0
2007-11-08 16:05:00,2.3817,2.3823,2.38125,2.38125,3684250000.0
2007-11-08 16:10:00,2.38125,2.38125,2.37945,2.37985,3816399998.0
2007-11-08 16:15:00,2.37985,2.37995,2.37875,2.3796,3584499997.0
2007-11-08 16:20:00,2.3796,2.38,2.37925,2.3795,3620900000.0
2007-11-08 16:25:00,2.3795,2.3803,2.3795,2.37995,3738299999.0
2007-11-08 16:30:00,2.37995,2.38165,2.37975,2.3813,3122700000.0
2007-11-08 16:35:00,2.3813,2.38235,2.38125,2.38185,4109999999.0
2007-11-08 16:40:00,2.38185,2.38195,2.38085,2.38085,3529499999.0
2007-11-08 16:45:00,2.38085,2.38095,2.37885,2.37905,4703499998.0
2007-11-08 16:50:00,2.37905,2.37935,2.37815,2.37895,5631000013.0
2007-11-08 16:55:00,2.37895,2.37905,2.37735,2.37805,3894550000.0
2007-11-08 17:00:00,2.37805,2.37805,2.37515,2.37595,5451500002.0
2007-11-08 17:05:00,2.37595,2.37735,2.3747,2.37695,4034699999.0
2007-11-08 17:10:00,2.37695,2.37705,2.37365,2.3746,4027700000.0
2007-11-08 17:15:00,2.3746,2.3773,2.3744,2.37665,3629200000.0
2007-11-08 17:20:00,2.37665,2.3788,2.3763,2.3766,3589100000.0
2007-11-08 17:25:00,2.3766,2.37765,2.37625,2.37695,3817900000.0
2007-11-08 17:30:00,2.3769,2.37825,2.37615,2.37765,5546700000.0
2007-11-08 17:35:00,2.37765,2.3782,2.37735,2.37775,4891900000.0
2007-11-08 17:40:00,2.37775,2.379,2.37725,2.379,4639050000.0
2007-11-08 17:45:00,2.379,2.379,2.37765,2.37875,4615500000.0
2007-11-08 17:50:00,2.37875,2.3794,2.3784,2.3789,3679200000.0
2007-11-08 17:55:00,2.37885,2.37895,2.3774,2.3779,3796300000.0
2007-11-08 18:00:00,2.3779,2.3784,2.37665,2.37725,5564599995.0
2007-11-08 18:05:00,2.37725,2.3783,2.37685,2.37745,4830800000.0
2007-11-08 18:10:00,2.37745,2.37745,2.37675,2.3769,3744300000.0
2007-11-08 18:15:00,2.3769,2.3776,2.3766,2.3766,4385149998.0
2007-11-08 18:20:00,2.3766,2.3766,2.3749,2.37635,4603699999.0
2007-11-08 18:25:00,2.37635,2.3773,2.3761,2.37665,5053999994.0
2007-11-08 18:30:00,2.37665,2.3771,2.3758,2.376,4529600000.0
2007-11-08 18:35:00,2.376,2.3761,2.37515,2.3752,3669700000.0
2007-11-08 18:40:00,2.3752,2.37575,2.37505,2.37565,3299800000.0
2007-11-08 18:45:00,2.37565,2.37605,2.37535,2.37555,3307450001.0
2007-11-08 18:50:00,2.3764,2.3764,2.37515,2.37595,7355799997.0
2007-11-08 18:55:00,2.37595,2.3772,2.37585,2.37715,4759800000.0
2007-11-08 19:00:00,2.37715,2.378,2.37675,2.37705,4625600001.0
2007-11-08 19:05:00,2.37705,2.37845,2.37685,2.37825,3569700000.0
2007-11-08 19:10:00,2.37825,2.37855,2.3779,2.3781,4521600000.0
2007-11-08 19:15:00,2.37815,2.37825,2.37625,2.37685,3642099999.0
2007-11-08 19:20:00,2.3769,2.3787,2.3767,2.37725,2614700003.0
2007-11-08 19:25:00,2.37725,2.37875,2.3763,2.37805,2970700000.0
2007-11-08 19:30:00,2.37805,2.3782,2.37695,2.37775,2684000000.0
2007-11-08 19:35:00,2.37775,2.3788,2.3777,2.37785,3842100000.0
2007-11-08 19:40:00,2.3779,2.379,2.37725,2.37725,4017900001.0
2007-11-08 19:45:00,2.37725,2.3776,2.37645,2.37675,3387000000.0
2007-11-08 19:50:00,2.37675,2.37695,2.37575,2.3763,4103100000.0
2007-11-08 19:55:00,2.3763,2.37725,2.37575,2.37685,4681700000.0
2007-11-08 20:00:00,2.37685,2.37705,2.37575,2.3766,4156500000.0
2007-11-08 20:05:00,2.3766,2.3771,2.37575,2.37635,3256600000.0
2007-11-08 20:10:00,2.3765,2.3773,2.37575,2.3763,2144000000.0
2007-11-08 20:15:00,2.3763,2.3772,2.37615,2.37665,2504800000.0
2007-11-08 20:20:00,2.37665,2.37665,2.37585,2.3761,2752700000.0
2007-11-08 20:25:00,2.3761,2.3769,2.37575,2.37635,3119500000.0
2007-11-08 20:30:00,2.37635,2.3765,2.37565,2.37585,5173200000.0
2007-11-08 20:35:00,2.37585,2.37625,2.37545,2.37605,2991800000.0
2007-11-08 20:40:00,2.37605,2.37655,2.3756,2.3763,2904300000.0
2007-11-08 20:45:00,2.3763,2.37655,2.37565,2.37655,2152000000.0
2007-11-08 20:50:00,2.37655,2.37665,2.37605,2.37625,3158800000.0
2007-11-08 20:55:00,2.37625,2.3768,2.37615,2.37665,4693700000.0
2007-11-08 21:00:00,2.37665,2.37795,2.3758,2.3775,3517500000.0
2007-11-08 21:05:00,2.3775,2.3777,2.3751,2.3752,3359400000.0
2007-11-08 21:10:00,2.3752,2.3758,2.37465,2.3755,4943500002.0
2007-11-08 21:15:00,2.3749,2.37515,2.37455,2.37465,4619900002.0
2007-11-08 21:20:00,2.37465,2.37505,2.37445,2.37465,4291900000.0
2007-11-08 21:25:00,2.37465,2.3751,2.37445,2.37465,5340650000.0
2007-11-08 21:30:00,2.37465,2.37505,2.3737,2.37435,3487900000.0
2007-11-08 21:35:00,2.37435,2.37525,2.37435,2.37445,3954300000.0
2007-11-08 21:40:00,2.37445,2.3752,2.37425,2.37515,2544600000.0
2007-11-08 21:45:00,2.37515,2.3756,2.375,2.3754,1617600000.0
2007-11-08 21:50:00,2.3754,2.3754,2.37475,2.3751,3710900000.0
2007-11-08 21:55:00,2.37505,2.377,2.375,2.3762,3054900000.0
2007-11-08 22:00:00,2.3762,2.3776,2.3755,2.3768,2155099999.0
2007-11-08 22:05:00,2.3768,2.377,2.37585,2.3763,2428900000.0
2007-11-08 22:10:00,2.3764,2.3765,2.37545,2.3758,3473000000.0
2007-11-08 22:15:00,2.3758,2.37725,2.37515,2.3772,3365100001.0
2007-11-08 22:20:00,2.3772,2.37895,2.37665,2.37885,3287850000.0
2007-11-08 22:25:00,2.37885,2.3806,2.3788,2.3805,2177599998.0
2007-11-08 22:30:00,2.3805,2.3805,2.3785,2.3787,2915600000.0
2007-11-08 22:35:00,2.37865,2.37915,2.37835,2.3787,3657799999.0
2007-11-08 22:40:00,2.3787,2.37895,2.37815,2.37885,2715499999.0
2007-11-08 22:45:00,2.37885,2.3793,2.3776,2.3793,3988200000.0
2007-11-08 22:50:00,2.3793,2.3801,2.3784,2.37855,3574300000.0
2007-11-08 22:55:00,2.3784,2.3798,2.37785,2.379,2640100000.0
2007-11-08 23:00:00,2.3791,2.3792,2.37845,2.37855,5219100000.0
2007-11-08 23:05:00,2.37855,2.37885,2.37815,2.37815,3173500000.0
2007-11-08 23:10:00,2.37815,2.37895,2.3754,2.37745,6785000004.0
2007-11-08 23:15:00,2.3757,2.37765,2.3755,2.37695,3556600000.0
2007-11-08 23:20:00,2.37695,2.37735,2.37595,2.37655,4326300000.0
2007-11-08 23:25:00,2.37655,2.37795,2.37635,2.3764,4004300000.0
2007-11-08 23:30:00,2.37745,2.3777,2.3772,2.37725,5405200000.0
2007-11-08 23:35:00,2.37725,2.3782,2.37705,2.37735,5344800018.0
2007-11-08 23:40:00,2.37735,2.37745,2.37685,2.3771,3305300000.0
2007-11-08 23:45:00,2.3771,2.37725,2.3756,2.37625,4834000000.0
2007-11-08 23:50:00,2.37625,2.37685,2.37605,2.37655,3733800000.0
2007-11-08 23:55:00,2.37655,2.3772,2.37625,2.37635,6526800000.0
2007-11-09 00:00:00,2.37635,2.37635,2.37525,2.37555,5894400000.0
2007-11-09 00:05:00,2.37555,2.37605,2.37515,2.3755,3405200000.0
2007-11-09 00:10:00,2.3755,2.37595,2.37535,2.3756,2802200000.0
2007-11-09 00:15:00,2.3756,2.37605,2.3755,2.37605,7976200000.0
2007-11-09 00:20:00,2.37605,2.37625,2.37565,2.37605,7724600000.0
2007-11-09 00:25:00,2.37605,2.37645,2.3755,2.3757,6107800000.0
2007-11-09 00:30:00,2.37625,2.37675,2.37575,2.37575,5687100000.0
2007-11-09 00:35:00,2.37575,2.376,2.37535,2.3754,4986900000.0
2007-11-09 00:40:00,2.37535,2.3757,2.37515,2.3754,6164400000.0
2007-11-09 00:45:00,2.37545,2.37595,2.37535,2.3756,3816000000.0
2007-11-09 00:50:00,2.3756,2.37595,2.37535,2.37545,5903600000.0
2007-11-09 00:55:00,2.37545,2.3762,2.3751,2.37565,6793100000.0
2007-11-09 01:00:00,2.37565,2.3759,2.3754,2.37545,5745400000.0
2007-11-09 01:05:00,2.37545,2.37575,2.374,2.37555,7658400000.0
2007-11-09 01:10:00,2.37555,2.37575,2.3743,2.3757,7885500000.0
2007-11-09 01:15:00,2.3757,2.37575,2.37545,2.37555,7695900000.0
2007-11-09 01:20:00,2.37555,2.37605,2.3736,2.3737,8260400000.0
2007-11-09 01:25:00,2.37575,2.37585,2.37535,2.37565,5652600000.0
2007-11-09 01:30:00,2.37565,2.37575,2.3754,2.37545,7734300000.0
2007-11-09 01:35:00,2.3737,2.37545,2.3726,2.3732,8047500000.0
2007-11-09 01:40:00,2.37545,2.37605,2.37535,2.37555,6123700000.0
2007-11-09 01:45:00,2.37555,2.376,2.3732,2.3732,6886700000.0
2007-11-09 01:50:00,2.37575,2.37655,2.37545,2.37575,6945000000.0
2007-11-09 01:55:00,2.3758,2.37635,2.3729,2.37575,7906800000.0
2007-11-09 02:00:00,2.37575,2.37605,2.37385,2.37405,8061500000.0
2007-11-09 02:05:00,2.3729,2.37435,2.3725,2.373,7933600000.0
2007-11-09 02:10:00,2.3733,2.37475,2.3716,2.37435,5800900000.0
2007-11-09 02:15:00,2.37435,2.37455,2.3702,2.3704,7463200000.0
2007-11-09 02:20:00,2.37405,2.37435,2.37345,2.37345,6453700000.0
2007-11-09 02:25:00,2.37345,2.37385,2.37305,2.3737,3880700000.0
2007-11-09 02:30:00,2.3737,2.37425,2.37315,2.37365,4336200000.0
2007-11-09 02:35:00,2.37365,2.3739,2.37265,2.37275,4678200000.0
2007-11-09 02:40:00,2.37285,2.37405,2.3702,2.37345,5296100003.0
2007-11-09 02:45:00,2.37345,2.37365,2.371,2.37325,7149800000.0
2007-11-09 02:50:00,2.37325,2.37395,2.37295,2.37305,5945400000.0
2007-11-09 02:55:00,2.37305,2.37365,2.37275,2.37335,6951300000.0
2007-11-09 03:00:00,2.37335,2.37365,2.37305,2.37325,6811600000.0
2007-11-09 03:05:00,2.37325,2.37345,2.37235,2.37305,8341600000.0
2007-11-09 03:10:00,2.37305,2.37335,2.36985,2.37025,4966600000.0
2007-11-09 03:15:00,2.37025,2.37085,2.36895,2.37035,5874900000.0
2007-11-09 03:20:00,2.37035,2.3715,2.37005,2.37055,4345100000.0
2007-11-09 03:25:00,2.37055,2.37155,2.36905,2.37095,6778300000.0
2007-11-09 03:30:00,2.37095,2.37125,2.36995,2.37105,4529900000.0
2007-11-09 03:35:00,2.37105,2.37125,2.36875,2.36965,5899500000.0
2007-11-09 03:40:00,2.36965,2.37175,2.3695,2.3709,5728400000.0
2007-11-09 03:45:00,2.3709,2.37225,2.37035,2.37065,5921100000.0
2007-11-09 03:50:00,2.37065,2.37105,2.36905,2.36935,6275000000.0
2007-11-09 03:55:00,2.36935,2.37135,2.36915,2.37025,5008900000.0
2007-11-09 04:00:00,2.37025,2.37085,2.36925,2.37005,6391300000.0
2007-11-09 04:05:00,2.37005,2.371,2.36975,2.37075,4621100000.0
2007-11-09 04:10:00,2.37075,2.37155,2.37045,2.37115,5504500000.0
2007-11-09 04:15:00,2.37115,2.3717,2.3704,2.37095,7656300000.0
2007-11-09 04:20:00,2.37095,2.37165,2.37065,2.37155,5995400000.0
2007-11-09 04:25:00,2.37155,2.37195,2.3693,2.37015,6363000000.0
2007-11-09 04:30:00,2.37015,2.37095,2.3683,2.37085,8004600000.0
2007-11-09 04:35:00,2.37095,2.37105,2.37025,2.37095,7111900000.0
2007-11-09 04:40:00,2.37095,2.37115,2.36995,2.37065,7490000000.0
2007-11-09 04:45:00,2.37065,2.3713,2.37035,2.37055,8070100000.0
2007-11-09 04:50:00,2.37055,2.37095,2.36985,2.37025,6749200000.0
2007-11-09 04:55:00,2.37025,2.37085,2.37,2.37085,4749800000.0
2007-11-09 05:00:00,2.37085,2.37105,2.37025,2.37095,7024000000.0
2007-11-09 05:05:00,2.37095,2.37135,2.37035,2.37045,7475000000.0
2007-11-09 05:10:00,2.37045,2.37155,2.3701,2.37155,7248300000.0
2007-11-09 05:15:00,2.37155,2.37185,2.37085,2.37145,8780350000.0
2007-11-09 05:20:00,2.37145,2.3722,2.36985,2.37005,8601800000.0
2007-11-09 05:25:00,2.37005,2.37035,2.369,2.36935,7872000000.0
2007-11-09 05:30:00,2.36935,2.36965,2.36815,2.3687,5599100000.0
2007-11-09 05:35:00,2.3687,2.3689,2.36835,2.36845,4892100000.0
2007-11-09 05:40:00,2.36845,2.36845,2.36725,2.36745,6110200000.0
2007-11-09 05:45:00,2.36745,2.3685,2.36715,2.3676,6249000000.0
2007-11-09 05:50:00,2.3676,2.36935,2.36715,2.36875,5768700000.0
2007-11-09 05:55:00,2.36875,2.36935,2.3678,2.36845,6419050000.0
2007-11-09 06:00:00,2.36845,2.36915,2.36845,2.36875,5323300000.0
2007-11-09 06:05:00,2.36875,2.37,2.36865,2.369,7062300000.0
2007-11-09 06:10:00,2.369,2.36995,2.36855,2.36885,7255300000.0
2007-11-09 06:15:00,2.36885,2.36975,2.36865,2.36915,6378900000.0
2007-11-09 06:20:00,2.36915,2.36965,2.36885,2.36945,5537900000.0
2007-11-09 06:25:00,2.36945,2.36965,2.3683,2.36925,6468800000.0
2007-11-09 06:30:00,2.36925,2.36935,2.36785,2.36815,7396600000.0
2007-11-09 06:35:00,2.3685,2.3691,2.3684,2.36855,8683700000.0
2007-11-09 06:40:00,2.36855,2.37005,2.3677,2.3697,6292000000.0
2007-11-09 06:45:00,2.3697,2.37005,2.3684,2.36955,5282500000.0
2007-11-09 06:50:00,2.36955,2.36955,2.36855,2.36905,7044100000.0
2007-11-09 06:55:00,2.36905,2.36915,2.36875,2.36885,8557700000.0
2007-11-09 07:00:00,2.36885,2.36895,2.3682,2.36825,4327300000.0
2007-11-09 07:05:00,2.36825,2.3684,2.3677,2.36835,7287700000.0
2007-11-09 07:10:00,2.36835,2.36885,2.36735,2.36795,4084800000.0
2007-11-09 07:15:00,2.36795,2.36855,2.36795,2.36805,6201100000.0
2007-11-09 07:20:00,2.36805,2.36875,2.36785,2.36825,6489900000.0
2007-11-09 07:25:00,2.36825,2.36865,2.36785,2.36825,7098800000.0
2007-11-09 07:30:00,2.36825,2.3701,2.36825,2.36855,7401600000.0
2007-11-09 07:35:00,2.36855,2.3709,2.36835,2.3703,5973400000.0
2007-11-09 07:40:00,2.36855,2.36915,2.36745,2.36885,3964700001.0
2007-11-09 07:45:00,2.36885,2.36895,2.36805,2.36805,5653200000.0
2007-11-09 07:50:00,2.36805,2.36845,2.36765,2.3682,6560200000.0
2007-11-09 07:55:00,2.3682,2.36875,2.36795,2.36815,4669300000.0
2007-11-09 08:00:00,2.36815,2.36845,2.36715,2.36745,6605500000.0
2007-11-09 08:05:00,2.36745,2.36835,2.36695,2.36795,6764200000.0
2007-11-09 08:10:00,2.36795,2.36885,2.36785,2.36865,6367300000.0
2007-11-09 08:15:00,2.36865,2.36905,2.36775,2.36845,6240600000.0
2007-11-09 08:20:00,2.3726,2.3728,2.36815,2.36855,6344900000.0
2007-11-09 08:25:00,2.36855,2.36965,2.36845,2.36905,4956200000.0
2007-11-09 08:30:00,2.36905,2.3701,2.36865,2.36945,4431600000.0
2007-11-09 08:35:00,2.36945,2.37075,2.36875,2.37065,2555900000.0
2007-11-09 08:40:00,2.37065,2.37145,2.36995,2.37075,5134700000.0
2007-11-09 08:45:00,2.37075,2.37075,2.36915,2.36985,2855700000.0
2007-11-09 08:50:00,2.36985,2.37215,2.3697,2.37165,2578100000.0
2007-11-09 08:55:00,2.37165,2.37265,2.37115,2.3722,2814600000.0
2007-11-09 09:00:00,2.3722,2.3722,2.3709,2.37175,2744900000.0
2007-11-09 09:05:00,2.37175,2.37205,2.37125,2.3717,3050000000.0
2007-11-09 09:10:00,2.3717,2.3734,2.3717,2.3734,2254000000.0
2007-11-09 09:15:00,2.3734,2.3734,2.37255,2.3727,2003900000.0
2007-11-09 09:20:00,2.3727,2.3735,2.3724,2.3731,2900700000.0
2007-11-09 09:25:00,2.3731,2.3733,2.37275,2.37315,1292700000.0
2007-11-09 09:30:00,2.37315,2.3733,2.37205,2.37205,3017800000.0
2007-11-09 09:35:00,2.37205,2.3733,2.3719,2.3725,3831900000.0
2007-11-09 09:40:00,2.3725,2.3736,2.37145,2.37315,4239600000.0
2007-11-09 09:45:00,2.37315,2.37445,2.37315,2.3742,3948500000.0
2007-11-09 09:50:00,2.3742,2.3757,2.3735,2.3748,4155299997.0
2007-11-09 09:55:00,2.3748,2.37505,2.37335,2.37375,5123900000.0
2007-11-09 10:00:00,2.37375,2.37595,2.37335,2.3758,3739000000.0
2007-11-09 10:05:00,2.3758,2.3763,2.37525,2.37605,3883900002.0
2007-11-09 10:10:00,2.37605,2.37605,2.37385,2.37435,3522900001.0
2007-11-09 10:15:00,2.37435,2.37435,2.37345,2.37435,3334699999.0
2007-11-09 10:20:00,2.37435,2.37545,2.37425,2.37465,4524700000.0
2007-11-09 10:25:00,2.37465,2.3759,2.37445,2.37505,5461000000.0
2007-11-09 10:30:00,2.37505,2.3753,2.37445,2.3748,3982600002.0
2007-11-09 10:35:00,2.3748,2.3752,2.37435,2.37455,3713000000.0
2007-11-09 10:40:00,2.37455,2.37465,2.37375,2.37415,4338400000.0
2007-11-09 10:45:00,2.37415,2.37445,2.37355,2.374,4396900000.0
2007-11-09 10:50:00,2.374,2.37475,2.37395,2.3742,4492500000.0
2007-11-09 10:55:00,2.3742,2.37445,2.3731,2.3732,3934900000.0
2007-11-09 11:00:00,2.3732,2.37365,2.37275,2.3731,3973800000.0
2007-11-09 11:05:00,2.3731,2.37415,2.3731,2.3739,3896900001.0
2007-11-09 11:10:00,2.37385,2.3739,2.37105,2.3711,3178500000.0
2007-11-09 11:15:00,2.37105,2.3713,2.36975,2.3713,3456800000.0
2007-11-09 11:20:00,2.3713,2.37225,2.371,2.37145,3470800000.0
2007-11-09 11:25:00,2.37145,2.37145,2.37035,2.37045,3905100000.0
2007-11-09 11:30:00,2.37045,2.3705,2.368,2.36815,2334300000.0
2007-11-09 11:35:00,2.3681,2.36865,2.36745,2.36805,3014600000.0
2007-11-09 11:40:00,2.36805,2.3691,2.36705,2.36705,2950000000.0
2007-11-09 11:45:00,2.36705,2.3697,2.36705,2.36905,3081300000.0
2007-11-09 11:50:00,2.36905,2.36965,2.3674,2.369,2945800003.0
2007-11-09 11:55:00,2.369,2.36935,2.36795,2.36805,3168000000.0
2007-11-09 12:00:00,2.36805,2.36805,2.36685,2.36725,3736700000.0
2007-11-09 12:05:00,2.36725,2.3686,2.3672,2.3679,3455800006.0
2007-11-09 12:10:00,2.3679,2.36865,2.36685,2.3684,3386600000.0
2007-11-09 12:15:00,2.3684,2.369,2.36745,2.3682,2462000000.0
2007-11-09 12:20:00,2.3682,2.36845,2.36625,2.36755,2849200000.0
2007-11-09 12:25:00,2.36755,2.36955,2.3672,2.3692,2236800000.0
2007-11-09 12:30:00,2.3692,2.37025,2.3688,2.37,1590000000.0
2007-11-09 12:35:00,2.37,2.3712,2.36865,2.3701,2290299997.0
2007-11-09 12:40:00,2.3701,2.37265,2.3699,2.3716,2106599998.0
2007-11-09 12:45:00,2.37155,2.3722,2.37025,2.37125,2193700000.0
2007-11-09 12:50:00,2.3711,2.37155,2.36795,2.36965,2463300000.0
2007-11-09 12:55:00,2.36965,2.3701,2.3681,2.36925,2250600000.0
2007-11-09 13:00:00,2.36925,2.37065,2.36825,2.37005,2964900000.0
2007-11-09 13:05:00,2.37005,2.3712,2.36945,2.37035,2335400000.0
2007-11-09 13:10:00,2.37035,2.3708,2.36845,2.36845,2600250000.0
2007-11-09 13:15:00,2.36845,2.3694,2.36705,2.3675,2762900000.0
2007-11-09 13:20:00,2.3675,2.368,2.36675,2.36755,1883450000.0
2007-11-09 13:25:00,2.36755,2.36785,2.36635,2.3664,2512200000.0
2007-11-09 13:30:00,2.3664,2.3685,2.36605,2.36785,2171200000.0
2007-11-09 13:35:00,2.36785,2.3679,2.36345,2.36435,2754600000.0
2007-11-09 13:40:00,2.36415,2.3647,2.36,2.36215,2597700000.0
2007-11-09 13:45:00,2.36215,2.36315,2.3597,2.35975,2533600000.0
2007-11-09 13:50:00,2.35975,2.36065,2.35855,2.35855,3645400000.0
2007-11-09 13:55:00,2.35855,2.35925,2.35425,2.35535,4225500000.0
2007-11-09 14:00:00,2.35535,2.35765,2.35385,2.35765,4819000000.0
2007-11-09 14:05:00,2.35765,2.35895,2.35655,2.35835,5324200000.0
2007-11-09 14:10:00,2.35835,2.3658,2.3582,2.36295,3954400000.0
2007-11-09 14:15:00,2.36295,2.36355,2.36175,2.36185,2476200000.0
2007-11-09 14:20:00,2.36185,2.36215,2.36065,2.36095,2857800000.0
2007-11-09 14:25:00,2.3609,2.3614,2.3593,2.35935,2907300000.0
2007-11-09 14:30:00,2.35925,2.3593,2.3581,2.3586,3015100000.0
2007-11-09 14:35:00,2.3586,2.3589,2.35705,2.35785,4442200000.0
2007-11-09 14:40:00,2.3577,2.3577,2.3565,2.3565,2663350000.0
2007-11-09 14:45:00,2.3565,2.3567,2.3557,2.3557,2889500000.0
2007-11-09 14:50:00,2.3557,2.3566,2.3554,2.356,3078000000.0
2007-11-09 14:55:00,2.356,2.356,2.3527,2.3532,3313100000.0
2007-11-09 15:00:00,2.3532,2.3536,2.35055,2.3517,3524400000.0
2007-11-09 15:05:00,2.3517,2.35335,2.35135,2.35315,3489800000.0
2007-11-09 15:10:00,2.35315,2.354,2.35295,2.3534,5837950000.0
2007-11-09 15:15:00,2.3534,2.3541,2.35265,2.35385,1986500000.0
2007-11-09 15:20:00,2.354,2.3551,2.3539,2.35425,2352900000.0
2007-11-09 15:25:00,2.35425,2.355,2.35275,2.35285,1489600000.0
2007-11-09 15:30:00,2.35285,2.3544,2.3513,2.3539,1200200000.0
2007-11-09 15:35:00,2.35385,2.3556,2.35385,2.35445,1659000000.0
2007-11-09 15:40:00,2.35445,2.3551,2.35375,2.3539,2645300000.0
2007-11-09 15:45:00,2.3539,2.3546,2.3537,2.35425,1996200000.0
2007-11-09 15:50:00,2.35425,2.3567,2.3539,2.3567,1730300000.0
2007-11-09 15:55:00,2.3567,2.3577,2.3565,2.35715,1845200000.0
2007-11-09 16:00:00,2.35715,2.358,2.3571,2.35755,2758700000.0
2007-11-09 16:05:00,2.35755,2.3576,2.3567,2.357,2511300000.0
2007-11-09 16:10:00,2.357,2.357,2.35575,2.3563,2375000000.0
2007-11-09 16:15:00,2.3564,2.3564,2.3552,2.35565,3021600000.0
2007-11-09 16:20:00,2.3556,2.3562,2.35525,2.3557,2288600000.0
2007-11-09 16:25:00,2.3557,2.356,2.353,2.3531,2277200000.0
2007-11-09 16:30:00,2.353,2.3555,2.3529,2.35545,4135699998.0
2007-11-09 16:35:00,2.3554,2.3557,2.3508,2.3517,4053700000.0
2007-11-09 16:40:00,2.3517,2.3527,2.3509,2.351,4253900012.0
2007-11-09 16:45:00,2.351,2.3521,2.3505,2.3515,3812700000.0
2007-11-09 16:50:00,2.3515,2.3523,2.3506,2.3514,4441449997.0
2007-11-09 16:55:00,2.3512,2.3513,2.3499,2.3511,3534700003.0
2007-11-09 17:00:00,2.3512,2.3513,2.3486,2.3497,4324000009.0
2007-11-09 17:05:00,2.3497,2.3526,2.3497,2.3522,4938599989.0
2007-11-09 17:10:00,2.3522,2.3535,2.3513,2.3526,4698900006.0
2007-11-09 17:15:00,2.3526,2.3541,2.3521,2.3539,5124499996.0
2007-11-09 17:20:00,2.3539,2.3544,2.3519,2.3523,6182299999.0
2007-11-09 17:25:00,2.3523,2.35265,2.3513,2.3516,3456600002.0
2007-11-09 17:30:00,2.3516,2.3521,2.3507,2.3519,3946499999.0
2007-11-09 17:35:00,2.3519,2.3547,2.3512,2.3547,3575299997.0
2007-11-09 17:40:00,2.3547,2.3547,2.3533,2.3539,3264999998.0
2007-11-09 17:45:00,2.3539,2.354,2.3515,2.3516,4207700004.0
2007-11-09 17:50:00,2.3516,2.3517,2.3493,2.3495,4654700015.0
2007-11-09 17:55:00,2.3495,2.35,2.3482,2.3482,4941399998.0
2007-11-09 18:00:00,2.3483,2.3496,2.3482,2.3487,3800700011.0
2007-11-09 18:05:00,2.3486,2.3492,2.3473,2.3478,3918199996.0
2007-11-09 18:10:00,2.3478,2.34815,2.3463,2.3465,3510300003.0
2007-11-09 18:15:00,2.3465,2.3474,2.34425,2.3452,4646000002.0
2007-11-09 18:20:00,2.3452,2.3478,2.34495,2.3477,5191900002.0
2007-11-09 18:25:00,2.3477,2.3492,2.3475,2.348,2990600000.0
2007-11-09 18:30:00,2.3479,2.3494,2.3479,2.3487,2674000001.0
2007-11-09 18:35:00,2.3487,2.3508,2.3485,2.349,3531800000.0
2007-11-09 18:40:00,2.3489,2.3504,2.3489,2.3494,3875000006.0
2007-11-09 18:45:00,2.3494,2.35,2.3478,2.3487,3569500005.0
2007-11-09 18:50:00,2.3486,2.3488,2.3477,2.3484,2839099999.0
2007-11-09 18:55:00,2.3484,2.3496,2.3481,2.3487,2864100005.0
2007-11-09 19:00:00,2.3487,2.3487,2.3471,2.3478,2550000000.0
2007-11-09 19:05:00,2.3478,2.3483,2.3468,2.3481,2297800000.0
2007-11-09 19:10:00,2.3482,2.3496,2.348,2.3481,2658300000.0
2007-11-09 19:15:00,2.3481,2.3488,2.347,2.3477,2804400000.0
2007-11-09 19:20:00,2.3477,2.3487,2.3473,2.3478,1874900000.0
2007-11-09 19:25:00,2.34775,2.3481,2.3473,2.3476,1617600000.0
2007-11-09 19:30:00,2.3476,2.3481,2.3472,2.3478,2359300000.0
2007-11-09 19:35:00,2.3478,2.3495,2.3477,2.3492,1980800000.0
2007-11-09 19:40:00,2.3492,2.3502,2.3488,2.3496,2383799998.0
2007-11-09 19:45:00,2.3496,2.35,2.349,2.3493,2979200003.0
2007-11-09 19:50:00,2.3493,2.3493,2.3485,2.3487,1817100004.0
2007-11-09 19:55:00,2.3487,2.3489,2.3469,2.347,1879900000.0
2007-11-09 20:00:00,2.347,2.347,2.344,2.3457,2920200000.0
2007-11-09 20:05:00,2.3457,2.3472,2.3455,2.3467,2118299999.0
2007-11-09 20:10:00,2.34665,2.3475,2.3466,2.3469,1747300000.0
2007-11-09 20:15:00,2.3469,2.3494,2.3467,2.3484,1793700000.0
2007-11-09 20:20:00,2.3484,2.35005,2.3481,2.34965,1775800000.0
2007-11-09 20:25:00,2.3496,2.3507,2.3494,2.3498,2092799999.0
2007-11-09 20:30:00,2.3498,2.3516,2.3484,2.3495,2305000000.0
2007-11-09 20:35:00,2.3495,2.3495,2.3476,2.34825,1932000000.0
2007-11-09 20:40:00,2.3483,2.35015,2.34825,2.35015,543150000.0
2007-11-09 20:45:00,2.35015,2.35025,2.34925,2.3497,754100000.0
2007-11-09 20:50:00,2.3497,2.3497,2.34915,2.3492,465800000.0
2007-11-09 20:55:00,2.3492,2.3501,2.3491,2.3499,438900000.0
2007-11-09 21:00:00,2.3499,2.35,2.34835,2.3494,528600000.0
2007-11-09 21:05:00,2.3494,2.35025,2.34935,2.3495,477900000.0
2007-11-09 21:10:00,2.3495,2.3507,2.3492,2.35055,574600000.0
2007-11-09 21:15:00,2.35055,2.35155,2.35035,2.35145,442300000.0
2007-11-09 21:20:00,2.35145,2.35305,2.35125,2.35275,807900000.0
2007-11-09 21:25:00,2.3527,2.35325,2.3523,2.3524,920900000.0
2007-11-09 21:30:00,2.3524,2.3528,2.35125,2.3522,887300000.0
2007-11-09 21:35:00,2.3522,2.35265,2.35165,2.35175,692600000.0
2007-11-09 21:40:00,2.35175,2.3523,2.35145,2.35215,994400000.0
2007-11-09 21:45:00,2.35215,2.3527,2.3521,2.3521,760800000.0
2007-11-09 21:50:00,2.3521,2.3523,2.3511,2.3522,1355900000.0
2007-11-09 21:55:00,2.3522,2.3524,2.351,2.3514,1340500000.0
2007-11-09 22:00:00,2.3514,2.3514,2.35055,2.35115,919500000.0
2007-11-09 22:05:00,2.35115,2.3518,2.35095,2.3517,570100000.0
2007-11-09 22:10:00,2.3517,2.3519,2.35035,2.3507,1365000000.0
2007-11-09 22:15:00,2.3506,2.3513,2.35045,2.3507,1372050000.0
2007-11-09 22:20:00,2.3507,2.3511,2.3499,2.3508,1218500000.0
2007-11-09 22:25:00,2.3508,2.3508,2.3496,2.34965,1075000000.0
2007-11-09 22:30:00,2.34965,2.3502,2.3492,2.3496,1122000000.0
2007-11-09 22:35:00,2.3496,2.34965,2.349,2.3494,1213350000.0
2007-11-09 22:40:00,2.3494,2.35015,2.34925,2.3497,1236700000.0
2007-11-09 22:45:00,2.3497,2.3501,2.34915,2.3497,753300000.0
2007-11-09 22:50:00,2.3497,2.3497,2.3473,2.3475,1090700000.0
2007-11-09 22:55:00,2.3475,2.349,2.3475,2.3484,1146900000.0
2007-11-09 23:00:00,2.3484,2.3487,2.34665,2.34678,6463500000.0
2007-11-09 23:05:00,2.34683,2.34746,2.34664,2.34725,7195900000.0
2007-11-09 23:10:00,2.3472,2.34756,2.34626,2.34683,7871000000.0
2007-11-09 23:15:00,2.34677,2.34716,2.34615,2.34689,7552000000.0
2007-11-09 23:20:00,2.3468,2.34695,2.34605,2.34621,6792600000.0
2007-11-09 23:25:00,2.34611,2.34656,2.34411,2.34428,6802800000.0
2007-11-09 23:30:00,2.34404,2.34694,2.34404,2.34555,6442400000.0
2007-11-09 23:35:00,2.34518,2.34543,2.34408,2.34457,7406000000.0
2007-11-09 23:40:00,2.3446,2.3447,2.34392,2.34428,7157600000.0
2007-11-09 23:45:00,2.34412,2.34556,2.34377,2.34514,6569300000.0
2007-11-09 23:50:00,2.34515,2.34621,2.34503,2.3454,6462100000.0
2007-11-09 23:55:00,2.34518,2.3461,2.34492,2.34522,5805300000.0
2007-11-12 00:00:00,2.34008,2.34021,2.33864,2.3394,4472600000.0
2007-11-12 00:05:00,2.3393,2.3393,2.3374,2.3374,970300000.0
2007-11-12 00:10:00,2.3379,2.3381,2.3359,2.3359,637200000.0
2007-11-12 00:15:00,2.3359,2.3365,2.3344,2.335,743600000.0
2007-11-12 00:20:00,2.335,2.3354,2.3343,2.3351,805200000.0
2007-11-12 00:25:00,2.3351,2.3369,2.3349,2.3364,801400000.0
2007-11-12 00:30:00,2.3364,2.3385,2.3358,2.3379,1623600000.0
2007-11-12 00:35:00,2.3381,2.3388,2.3374,2.3382,1142800000.0
2007-11-12 00:40:00,2.338,2.3386,2.3378,2.3382,1248500000.0
2007-11-12 00:45:00,2.3382,2.3388,2.3374,2.33875,1086100000.0
2007-11-12 00:50:00,2.33875,2.3403,2.3381,2.339,1264300000.0
2007-11-12 00:55:00,2.339,2.3393,2.338,2.3384,1452300000.0
2007-11-12 01:00:00,2.3384,2.3403,2.338,2.3398,1653400000.0
2007-11-12 01:05:00,2.3398,2.3404,2.3393,2.3404,696900000.0
2007-11-12 01:10:00,2.3404,2.3408,2.3398,2.3407,1052200000.0
2007-11-12 01:15:00,2.3408,2.3408,2.3395,2.3395,1192800000.0
2007-11-12 01:20:00,2.3395,2.3408,2.3395,2.3407,584200000.0
2007-11-12 01:25:00,2.3407,2.3415,2.3405,2.341,410650000.0
2007-11-12 01:30:00,2.341,2.3411,2.3405,2.3411,235162500.0
2007-11-12 01:35:00,2.3411,2.3411,2.3398,2.34085,797812500.0
2007-11-12 01:40:00,2.3408,2.3412,2.3404,2.3411,1611000000.0
2007-11-12 01:45:00,2.3411,2.3416,2.3409,2.3414,1897500000.0
2007-11-12 01:50:00,2.34155,2.3418,2.3413,2.3415,1210600000.0
2007-11-12 01:55:00,2.3415,2.3425,2.3413,2.3417,2141200000.0
2007-11-12 02:00:00,2.3417,2.3439,2.3416,2.3435,1857800006.0
2007-11-12 02:05:00,2.3435,2.345,2.3434,2.345,1746200000.0
2007-11-12 02:10:00,2.345,2.3452,2.3441,2.3443,1248900000.0
2007-11-12 02:15:00,2.3443,2.345,2.3435,2.3439,2911200000.0
2007-11-12 02:20:00,2.3439,2.34445,2.3432,2.34345,1814300000.0
2007-11-12 02:25:00,2.34325,2.34405,2.34325,2.34385,947700000.0
2007-11-12 02:30:00,2.34385,2.34435,2.34355,2.34435,1130600000.0
2007-11-12 02:35:00,2.34435,2.3444,2.34355,2.34395,1126100000.0
2007-11-12 02:40:00,2.34395,2.34465,2.34385,2.34455,1253250001.0
2007-11-12 02:45:00,2.34445,2.34495,2.34395,2.34455,2091000001.0
2007-11-12 02:50:00,2.34455,2.34465,2.3437,2.34395,2536800000.0
2007-11-12 02:55:00,2.34395,2.34395,2.34135,2.34195,3047299999.0
2007-11-12 03:00:00,2.3422,2.34285,2.34075,2.34245,2282000002.0
2007-11-12 03:05:00,2.3424,2.3432,2.34185,2.34205,2190600000.0
2007-11-12 03:10:00,2.3421,2.34255,2.34125,2.34165,2261100000.0
2007-11-12 03:15:00,2.3417,2.34335,2.3417,2.3428,1889499998.0
2007-11-12 03:20:00,2.3428,2.34435,2.3428,2.3439,1025200000.0
2007-11-12 03:25:00,2.344,2.34415,2.3435,2.34415,1544500000.0
2007-11-12 03:30:00,2.34415,2.3449,2.3438,2.3447,810000000.0
2007-11-12 03:35:00,2.3447,2.3453,2.3446,2.34495,583900000.0
2007-11-12 03:40:00,2.345,2.345,2.34395,2.34405,847300000.0
2007-11-12 03:45:00,2.34405,2.34405,2.3434,2.34365,1623200000.0
2007-11-12 03:50:00,2.34365,2.34365,2.3414,2.3415,1604200000.0
2007-11-12 03:55:00,2.3415,2.3415,2.34005,2.34075,1186600000.0
2007-11-12 04:00:00,2.34075,2.3413,2.34075,2.34115,377600000.0
2007-11-12 04:05:00,2.34115,2.34115,2.33935,2.3398,1336500000.0
2007-11-12 04:10:00,2.3398,2.3404,2.3395,2.33965,1336600000.0
2007-11-12 04:15:00,2.33965,2.3406,2.3394,2.34045,1285800000.0
2007-11-12 04:20:00,2.34045,2.34145,2.34015,2.34145,987600000.0
2007-11-12 04:25:00,2.34145,2.34155,2.34095,2.34095,817500000.0
2007-11-12 04:30:00,2.34095,2.34105,2.34045,2.34095,1653300000.0
2007-11-12 04:35:00,2.34095,2.34105,2.34065,2.341,433100000.0
2007-11-12 04:40:00,2.341,2.341,2.34015,2.34045,1702400000.0
2007-11-12 04:45:00,2.34045,2.3406,2.33965,2.34015,1278400000.0
2007-11-12 04:50:00,2.34015,2.3407,2.33975,2.3407,953800000.0
2007-11-12 04:55:00,2.3407,2.3407,2.33965,2.3401,715200000.0
2007-11-12 05:00:00,2.3401,2.3401,2.33875,2.33955,1090000000.0
2007-11-12 05:05:00,2.33955,2.34015,2.3393,2.34,1023500000.0
2007-11-12 05:10:00,2.34,2.3401,2.33955,2.3401,1568700000.0
2007-11-12 05:15:00,2.34045,2.34045,2.33835,2.3386,862800000.0
2007-11-12 05:20:00,2.3386,2.33905,2.33825,2.3389,1437200000.0
2007-11-12 05:25:00,2.3389,2.3399,2.33825,2.33955,1095700000.0
2007-11-12 05:30:00,2.3396,2.33965,2.33775,2.33825,2372900000.0
2007-11-12 05:35:00,2.33835,2.3393,2.33775,2.33845,2360599999.0
2007-11-12 05:40:00,2.33845,2.33875,2.33655,2.33685,2191500000.0
2007-11-12 05:45:00,2.33685,2.3374,2.33645,2.3368,1228050000.0
2007-11-12 05:50:00,2.3368,2.338,2.33655,2.33725,1683000000.0
2007-11-12 05:55:00,2.33715,2.33805,2.33665,2.33705,1852400000.0
2007-11-12 06:00:00,2.337,2.3385,2.337,2.33845,1007900000.0
2007-11-12 06:05:00,2.33845,2.33845,2.33745,2.33785,1153800001.0
2007-11-12 06:10:00,2.33785,2.33795,2.33735,2.33735,2306500000.0
2007-11-12 06:15:00,2.33745,2.33785,2.33595,2.33645,2361500000.0
2007-11-12 06:20:00,2.33645,2.33725,2.33615,2.33695,1597600000.0
2007-11-12 06:25:00,2.33695,2.33735,2.33525,2.33575,1475400000.0
2007-11-12 06:30:00,2.33555,2.33575,2.3348,2.33515,2255600000.0
2007-11-12 06:35:00,2.33515,2.33575,2.33465,2.33485,1595500000.0
2007-11-12 06:40:00,2.33485,2.33575,2.33475,2.33575,1716500000.0
2007-11-12 06:45:00,2.33565,2.3361,2.3354,2.33555,1578500000.0
2007-11-12 06:50:00,2.33565,2.33615,2.33535,2.33565,1470400000.0
2007-11-12 06:55:00,2.33565,2.33625,2.33515,2.33535,1472999997.0
2007-11-12 07:00:00,2.33525,2.33595,2.33515,2.33595,1671100000.0
2007-11-12 07:05:00,2.33625,2.33635,2.33565,2.33625,1170700000.0
2007-11-12 07:10:00,2.33625,2.33795,2.33605,2.33785,1211900000.0
2007-11-12 07:15:00,2.33785,2.33785,2.33485,2.33525,1668900000.0
2007-11-12 07:20:00,2.33525,2.33615,2.33495,2.33545,542300000.0
2007-11-12 07:25:00,2.33525,2.33635,2.33525,2.33635,414199999.0
2007-11-12 07:30:00,2.33635,2.33655,2.3362,2.33635,507100000.0
2007-11-12 07:35:00,2.33645,2.33655,2.33575,2.33595,707600000.0
2007-11-12 07:40:00,2.33585,2.33655,2.33555,2.33655,1030100000.0
2007-11-12 07:45:00,2.33655,2.33725,2.33635,2.33685,193500000.0
2007-11-12 07:50:00,2.33685,2.33875,2.33685,2.33875,391800000.0
2007-11-12 07:55:00,2.33875,2.33905,2.33795,2.3387,1189900002.0
2007-11-12 08:00:00,2.3386,2.33935,2.33835,2.33875,1126900000.0
2007-11-12 08:05:00,2.33875,2.33905,2.33785,2.33795,772000000.0
2007-11-12 08:10:00,2.33795,2.33795,2.33675,2.33705,763300000.0
2007-11-12 08:15:00,2.33705,2.33765,2.33655,2.33715,1214600000.0
2007-11-12 08:20:00,2.33715,2.33735,2.33645,2.33675,892500000.0
2007-11-12 08:25:00,2.33675,2.3373,2.33605,2.3373,466400000.0
2007-11-12 08:30:00,2.3373,2.3375,2.33645,2.3367,736800000.0
2007-11-12 08:35:00,2.3367,2.33725,2.33655,2.33705,984400000.0
2007-11-12 08:40:00,2.33705,2.33835,2.33655,2.33795,2098000000.0
2007-11-12 08:45:00,2.33795,2.33825,2.33705,2.3373,624200000.0
2007-11-12 08:50:00,2.3373,2.33745,2.33515,2.33545,1313700000.0
2007-11-12 08:55:00,2.33545,2.3359,2.334,2.3342,1582400000.0
2007-11-12 09:00:00,2.3342,2.3355,2.3342,2.33525,1063400000.0
2007-11-12 09:05:00,2.33505,2.3361,2.33485,2.3359,1187400000.0
2007-11-12 09:10:00,2.3359,2.33705,2.33475,2.33685,1282300000.0
2007-11-12 09:15:00,2.33685,2.3387,2.3365,2.3382,1308100000.0
2007-11-12 09:20:00,2.33825,2.34005,2.33815,2.33995,1478600000.0
2007-11-12 09:25:00,2.33995,2.34175,2.33995,2.34105,2355500000.0
2007-11-12 09:30:00,2.34105,2.34185,2.34065,2.34165,2667999999.0
2007-11-12 09:35:00,2.34155,2.3421,2.34075,2.34145,3068400000.0
2007-11-12 09:40:00,2.34145,2.3427,2.3409,2.3422,2246900001.0
2007-11-12 09:45:00,2.3422,2.3444,2.34145,2.34385,1674100000.0
2007-11-12 09:50:00,2.34385,2.34405,2.34245,2.3434,2010000000.0
2007-11-12 09:55:00,2.3434,2.34355,2.34155,2.34225,2269400001.0
2007-11-12 10:00:00,2.34225,2.3427,2.34175,2.3427,1268787500.0
2007-11-12 10:05:00,2.3427,2.34395,2.34235,2.34365,612465286.0
2007-11-12 10:10:00,2.34365,2.3459,2.3435,2.3453,737329000.0
2007-11-12 10:15:00,2.3453,2.3456,2.34445,2.34455,1509400000.0
2007-11-12 10:20:00,2.3446,2.34465,2.3427,2.34355,1962900000.0
2007-11-12 10:25:00,2.34355,2.3451,2.3428,2.34395,2159700000.0
2007-11-12 10:30:00,2.34395,2.34415,2.34275,2.3431,1907737504.0
2007-11-12 10:35:00,2.3431,2.3433,2.34055,2.3408,2590175000.0
2007-11-12 10:40:00,2.3408,2.3424,2.3407,2.3416,2372600000.0
2007-11-12 10:45:00,2.34165,2.3422,2.3409,2.34135,2540900000.0
2007-11-12 10:50:00,2.34135,2.3418,2.34065,2.3414,2084250000.0
2007-11-12 10:55:00,2.3414,2.3434,2.34035,2.3423,2644399999.0
2007-11-12 11:00:00,2.3423,2.34355,2.34085,2.3413,2001187499.0
2007-11-12 11:05:00,2.3413,2.3416,2.33915,2.33965,2228325001.0
2007-11-12 11:10:00,2.33965,2.3406,2.3393,2.34015,3211962500.0
2007-11-12 11:15:00,2.34015,2.34105,2.33985,2.34095,4259199999.0
2007-11-12 11:20:00,2.34095,2.3424,2.34085,2.342,3596425000.0
2007-11-12 11:25:00,2.34205,2.34215,2.3388,2.3391,2136825000.0
2007-11-12 11:30:00,2.3391,2.3408,2.33905,2.3403,3461600000.0
2007-11-12 11:35:00,2.3403,2.3419,2.33935,2.3419,2502600000.0
2007-11-12 11:40:00,2.3419,2.34195,2.3407,2.34145,2727299999.0
2007-11-12 11:45:00,2.34145,2.34265,2.3412,2.34175,1834350000.0
2007-11-12 11:50:00,2.34175,2.34345,2.34125,2.34335,2872900003.0
2007-11-12 11:55:00,2.34335,2.34465,2.34285,2.34415,2269600002.0
2007-11-12 12:00:00,2.34415,2.34435,2.34275,2.3432,2042499999.0
2007-11-12 12:05:00,2.3432,2.3435,2.3427,2.34305,1464600000.0
2007-11-12 12:10:00,2.34305,2.34425,2.3424,2.34285,2704300000.0
2007-11-12 12:15:00,2.34285,2.343,2.34185,2.34265,2280600000.0
2007-11-12 12:20:00,2.34275,2.3433,2.3422,2.34255,1878500000.0
2007-11-12 12:25:00,2.34255,2.3429,2.34185,2.3425,2225300000.0
2007-11-12 12:30:00,2.3425,2.3425,2.34065,2.3421,1711000000.0
2007-11-12 12:35:00,2.3421,2.34215,2.34035,2.34065,2259200000.0
2007-11-12 12:40:00,2.3407,2.34135,2.34035,2.34095,1411600000.0
2007-11-12 12:45:00,2.34095,2.34205,2.3408,2.3414,2007500000.0
2007-11-12 12:50:00,2.3413,2.3429,2.3408,2.3422,2237200000.0
2007-11-12 12:55:00,2.3422,2.34295,2.3412,2.3419,2639200002.0
2007-11-12 13:00:00,2.3419,2.34235,2.3415,2.342,1827000000.0
2007-11-12 13:05:00,2.342,2.3427,2.3418,2.34255,2243300000.0
2007-11-12 13:10:00,2.3426,2.3426,2.33925,2.3399,2372800000.0
2007-11-12 13:15:00,2.3399,2.34065,2.3387,2.33915,1866750000.0
2007-11-12 13:20:00,2.33915,2.33915,2.33685,2.33765,2167100001.0
2007-11-12 13:25:00,2.33765,2.3392,2.3373,2.33895,2099300001.0
2007-11-12 13:30:00,2.33895,2.3403,2.33875,2.3403,1872100000.0
2007-11-12 13:35:00,2.3403,2.34105,2.3395,2.34085,1871600000.0
2007-11-12 13:40:00,2.34085,2.34095,2.3388,2.33885,2362800001.0
2007-11-12 13:45:00,2.33885,2.33945,2.3371,2.33745,2344900002.0
2007-11-12 13:50:00,2.33745,2.33775,2.33465,2.33475,2290600001.0
2007-11-12 13:55:00,2.3351,2.3352,2.33275,2.3337,2296100000.0
2007-11-12 14:00:00,2.3336,2.33425,2.3324,2.33275,1988400000.0
2007-11-12 14:05:00,2.33295,2.3352,2.33295,2.334,1691600000.0
2007-11-12 14:10:00,2.334,2.3346,2.33325,2.334,2104600000.0
2007-11-12 14:15:00,2.3339,2.3343,2.33195,2.3325,2142800000.0
2007-11-12 14:20:00,2.3324,2.33325,2.3295,2.32965,2203400000.0
2007-11-12 14:25:00,2.32965,2.3301,2.3271,2.32935,1964900000.0
2007-11-12 14:30:00,2.32935,2.32975,2.3273,2.3278,2164100001.0
2007-11-12 14:35:00,2.3279,2.33095,2.3279,2.3302,2745300000.0
2007-11-12 14:40:00,2.3302,2.3305,2.3291,2.3296,1951800000.0
2007-11-12 14:45:00,2.32965,2.32965,2.32745,2.32805,1802200000.0
2007-11-12 14:50:00,2.32805,2.32895,2.32775,2.3285,1610400000.0
2007-11-12 14:55:00,2.32855,2.32925,2.32815,2.32875,1767100000.0
2007-11-12 15:00:00,2.32875,2.32975,2.32855,2.32925,1878900000.0
2007-11-12 15:05:00,2.32925,2.32945,2.32825,2.32835,1586900000.0
2007-11-12 15:10:00,2.3283,2.329,2.3282,2.32865,2028499999.0
2007-11-12 15:15:00,2.32865,2.32935,2.32835,2.32875,1776000001.0
2007-11-12 15:20:00,2.32875,2.33005,2.32845,2.3298,2166200000.0
2007-11-12 15:25:00,2.3298,2.33025,2.3292,2.32975,1908600000.0
2007-11-12 15:30:00,2.32985,2.32995,2.32935,2.32955,1172000000.0
2007-11-12 15:35:00,2.32955,2.32955,2.32855,2.3289,1693900000.0
2007-11-12 15:40:00,2.3289,2.3295,2.3279,2.3283,2412862500.0
2007-11-12 15:45:00,2.3283,2.32885,2.3277,2.32805,1868800000.0
2007-11-12 15:50:00,2.32805,2.3286,2.32775,2.328,1702200000.0
2007-11-12 15:55:00,2.328,2.3283,2.3269,2.32695,2022300000.0
2007-11-12 16:00:00,2.32695,2.32735,2.3263,2.32655,2105400000.0
2007-11-12 16:05:00,2.32655,2.32815,2.32635,2.32785,2142450000.0
2007-11-12 16:10:00,2.32785,2.3292,2.32745,2.32765,1779000000.0
2007-11-12 16:15:00,2.32745,2.32775,2.32595,2.3263,1786500000.0
2007-11-12 16:20:00,2.3263,2.3275,2.326,2.32645,1498200000.0
2007-11-12 16:25:00,2.32645,2.32675,2.32585,2.3259,2120200000.0
2007-11-12 16:30:00,2.32595,2.3269,2.32575,2.32595,1701250000.0
2007-11-12 16:35:00,2.32595,2.3271,2.32575,2.32695,2286000000.0
2007-11-12 16:40:00,2.32695,2.3284,2.32635,2.32815,2874800000.0
2007-11-12 16:45:00,2.3281,2.3288,2.32735,2.32845,2011000000.0
2007-11-12 16:50:00,2.3285,2.3287,2.3257,2.32605,2379000000.0
2007-11-12 16:55:00,2.32605,2.3268,2.32605,2.32635,2507200000.0
2007-11-12 17:00:00,2.32635,2.32785,2.32615,2.32765,2892000000.0
2007-11-12 17:05:00,2.32765,2.32805,2.32625,2.32655,2198900000.0
2007-11-12 17:10:00,2.32655,2.3269,2.3256,2.3256,1982100000.0
2007-11-12 17:15:00,2.3256,2.3265,2.3254,2.32585,2112700000.0
2007-11-12 17:20:00,2.32605,2.32605,2.32405,2.32435,2651400000.0
2007-11-12 17:25:00,2.32435,2.3248,2.3239,2.32435,2573300000.0
2007-11-12 17:30:00,2.32435,2.32525,2.32435,2.32485,1684000000.0
2007-11-12 17:35:00,2.32485,2.3265,2.32375,2.32615,2129600000.0
2007-11-12 17:40:00,2.32615,2.3275,2.3257,2.3271,1741850000.0
2007-11-12 17:45:00,2.3271,2.3273,2.3244,2.3246,2180391219.0
2007-11-12 17:50:00,2.32455,2.325,2.3226,2.3228,2004650000.0
2007-11-12 17:55:00,2.3228,2.32315,2.32025,2.3206,1544500000.0
2007-11-12 18:00:00,2.32055,2.32185,2.32025,2.32165,2443900001.0
2007-11-12 18:05:00,2.32145,2.3229,2.3213,2.32245,2868400000.0
2007-11-12 18:10:00,2.32245,2.3227,2.32155,2.3226,1832100000.0
2007-11-12 18:15:00,2.3226,2.3238,2.3226,2.32305,1500150000.0
2007-11-12 18:20:00,2.3231,2.3241,2.32295,2.324,1075800000.0
2007-11-12 18:25:00,2.3239,2.3244,2.3236,2.3238,1232200000.0
2007-11-12 18:30:00,2.3238,2.32405,2.323,2.3235,1532800000.0
2007-11-12 18:35:00,2.32355,2.3256,2.3233,2.3254,1688850001.0
2007-11-12 18:40:00,2.3254,2.326,2.3245,2.326,1480850000.0
2007-11-12 18:45:00,2.326,2.32685,2.32555,2.326,1568200000.0
2007-11-12 18:50:00,2.32595,2.3263,2.32525,2.3259,1860200000.0
2007-11-12 18:55:00,2.3259,2.3261,2.32475,2.3248,2089500000.0
2007-11-12 19:00:00,2.32475,2.3257,2.32465,2.325,2465800000.0
2007-11-12 19:05:00,2.325,2.3265,2.3249,2.3262,1892350000.0
2007-11-12 19:10:00,2.3262,2.3267,2.32585,2.32605,1730900000.0
2007-11-12 19:15:00,2.3261,2.3266,2.3257,2.326,1693600000.0
2007-11-12 19:20:00,2.326,2.32735,2.32595,2.3273,1353200000.0
2007-11-12 19:25:00,2.3273,2.32935,2.32725,2.3293,1495600000.0
2007-11-12 19:30:00,2.32935,2.32985,2.3282,2.32895,1785100000.0
2007-11-12 19:35:00,2.32895,2.3298,2.3286,2.3298,1256800000.0
2007-11-12 19:40:00,2.3297,2.3308,2.3297,2.33055,756900000.0
2007-11-12 19:45:00,2.3305,2.33075,2.3299,2.3301,1307500000.0
2007-11-12 19:50:00,2.3301,2.3304,2.3293,2.3301,1154550000.0
2007-11-12 19:55:00,2.3301,2.33065,2.32945,2.3303,1248700000.0
2007-11-12 20:00:00,2.3303,2.33065,2.32975,2.3304,1018700000.0
2007-11-12 20:05:00,2.3304,2.3307,2.3294,2.3296,745900000.0
2007-11-12 20:10:00,2.3296,2.33035,2.3295,2.33035,542000000.0
2007-11-12 20:15:00,2.3304,2.3309,2.3301,2.3306,820000000.0
2007-11-12 20:20:00,2.33055,2.33075,2.3303,2.3305,717900000.0
2007-11-12 20:25:00,2.3305,2.33075,2.32965,2.33,945400000.0
2007-11-12 20:30:00,2.33,2.3304,2.32925,2.32945,440300000.0
2007-11-12 20:35:00,2.32945,2.3303,2.32905,2.33005,666800000.0
2007-11-12 20:40:00,2.33,2.3301,2.3277,2.32785,771100000.0
2007-11-12 20:45:00,2.3279,2.32795,2.3274,2.32765,945900000.0
2007-11-12 20:50:00,2.3277,2.3282,2.3268,2.32705,890900000.0
2007-11-12 20:55:00,2.32705,2.3272,2.3266,2.32695,939000000.0
2007-11-12 21:00:00,2.32695,2.3271,2.3267,2.32675,637500000.0
2007-11-12 21:05:00,2.32675,2.32685,2.3256,2.32575,806300000.0
2007-11-12 21:10:00,2.3257,2.32595,2.3249,2.325,798000000.0
2007-11-12 21:15:00,2.32495,2.3254,2.32425,2.32475,899700000.0
2007-11-12 21:20:00,2.32475,2.3261,2.32415,2.3255,1517300000.0
2007-11-12 21:25:00,2.3255,2.32555,2.3246,2.3255,745050000.0
2007-11-12 21:30:00,2.3255,2.326,2.3246,2.32465,748000000.0
2007-11-12 21:35:00,2.32465,2.3259,2.32445,2.3254,1168600000.0
2007-11-12 21:40:00,2.3254,2.3256,2.3245,2.32485,889000000.0
2007-11-12 21:45:00,2.32485,2.3256,2.3238,2.32395,1203200000.0
2007-11-12 21:50:00,2.32385,2.32405,2.32315,2.32375,837400000.0
2007-11-12 21:55:00,2.32375,2.32395,2.32285,2.32305,1107400000.0
2007-11-12 22:00:00,2.32305,2.32345,2.32205,2.32275,1801300000.0
2007-11-12 22:05:00,2.32275,2.325,2.3226,2.32495,1435700000.0
2007-11-12 22:10:00,2.32465,2.3253,2.3232,2.32395,1449600000.0
2007-11-12 22:15:00,2.32375,2.32445,2.3234,2.32445,759000000.0
2007-11-12 22:20:00,2.32455,2.32525,2.32415,2.3247,658700000.0
2007-11-12 22:25:00,2.32495,2.325,2.3233,2.32365,768800000.0
2007-11-12 22:30:00,2.32365,2.3248,2.32315,2.3247,614600000.0
2007-11-12 22:35:00,2.32465,2.32465,2.32315,2.3234,796000000.0
2007-11-12 22:40:00,2.32335,2.3234,2.3222,2.3227,1002500000.0
2007-11-12 22:45:00,2.3227,2.3229,2.3212,2.3216,1121300000.0
2007-11-12 22:50:00,2.32155,2.32155,2.3187,2.3215,2421300000.0
2007-11-12 22:55:00,2.3215,2.32185,2.3203,2.3203,1400900000.0
2007-11-12 23:00:00,2.3203,2.3215,2.3192,2.3203,2164550000.0
2007-11-12 23:05:00,2.32035,2.32115,2.3188,2.319,1515600000.0
2007-11-12 23:10:00,2.319,2.31955,2.3184,2.3191,1486400000.0
2007-11-12 23:15:00,2.3191,2.3197,2.31885,2.3197,1541400000.0
2007-11-12 23:20:00,2.3197,2.32055,2.31905,2.3193,1393650000.0
2007-11-12 23:25:00,2.3193,2.3195,2.3182,2.31915,1457800001.0
2007-11-12 23:30:00,2.31915,2.3197,2.3185,2.3195,517600000.0
2007-11-12 23:35:00,2.3195,2.3197,2.319,2.319,456400000.0
2007-11-12 23:40:00,2.319,2.3191,2.3173,2.3176,851700000.0
2007-11-12 23:45:00,2.3176,2.3188,2.3171,2.3174,1388100000.0
2007-11-12 23:50:00,2.3174,2.31805,2.317,2.31765,1012400000.0
2007-11-12 23:55:00,2.31765,2.3183,2.31585,2.3161,1111000000.0
2007-11-13 00:00:00,2.316,2.31665,2.3155,2.31615,1212600000.0
2007-11-13 00:05:00,2.31615,2.31615,2.3147,2.31585,1505400000.0
2007-11-13 00:10:00,2.31585,2.31655,2.3156,2.3165,1464100000.0
2007-11-13 00:15:00,2.3165,2.3167,2.31585,2.3164,1588700000.0
2007-11-13 00:20:00,2.3164,2.3178,2.3162,2.3178,1814300000.0
2007-11-13 00:25:00,2.3178,2.3178,2.31645,2.31705,1922900000.0
2007-11-13 00:30:00,2.3171,2.31825,2.317,2.31715,1216800000.0
2007-11-13 00:35:00,2.31735,2.31785,2.31675,2.31715,1081200000.0
2007-11-13 00:40:00,2.31715,2.3175,2.31685,2.3173,1930100000.0
2007-11-13 00:45:00,2.3173,2.3184,2.317,2.318,1249600000.0
2007-11-13 00:50:00,2.318,2.3187,2.3177,2.3184,938200000.0
2007-11-13 00:55:00,2.3184,2.31865,2.31795,2.3183,1064900000.0
2007-11-13 01:00:00,2.3183,2.3187,2.3178,2.3183,1412300000.0
2007-11-13 01:05:00,2.3183,2.3193,2.3178,2.3187,1104500000.0
2007-11-13 01:10:00,2.3187,2.3197,2.3185,2.3188,1160600000.0
2007-11-13 01:15:00,2.3188,2.3189,2.31845,2.3188,745700000.0
2007-11-13 01:20:00,2.3189,2.32005,2.3185,2.31995,1034500000.0
2007-11-13 01:25:00,2.31995,2.32055,2.31955,2.32005,1512200000.0
2007-11-13 01:30:00,2.32005,2.32015,2.3196,2.3199,1156200000.0
2007-11-13 01:35:00,2.3199,2.32005,2.3194,2.3196,807800000.0
2007-11-13 01:40:00,2.3198,2.3206,2.3198,2.3203,799200000.0
2007-11-13 01:45:00,2.3204,2.32075,2.31995,2.3205,534000000.0
2007-11-13 01:50:00,2.3205,2.32085,2.3201,2.32035,1126500000.0
2007-11-13 01:55:00,2.32035,2.32045,2.31975,2.31975,336500000.0
2007-11-13 02:00:00,2.3201,2.3202,2.3185,2.3186,1419100000.0
2007-11-13 02:05:00,2.3186,2.3197,2.3186,2.3197,978699995.0
2007-11-13 02:10:00,2.3197,2.32005,2.31905,2.3197,1205300000.0
2007-11-13 02:15:00,2.3197,2.32075,2.31935,2.3201,1234100000.0
2007-11-13 02:20:00,2.3201,2.32035,2.31975,2.32,1029200000.0
2007-11-13 02:25:00,2.32,2.3203,2.31935,2.3201,831700000.0
2007-11-13 02:30:00,2.3201,2.3211,2.31995,2.32055,1275500000.0
2007-11-13 02:35:00,2.32055,2.3216,2.3204,2.3215,1070100000.0
2007-11-13 02:40:00,2.3215,2.32165,2.3199,2.32025,1414700000.0
2007-11-13 02:45:00,2.32025,2.321,2.31985,2.321,1652800000.0
2007-11-13 02:50:00,2.321,2.32125,2.32045,2.32065,1020550000.0
2007-11-13 02:55:00,2.32065,2.32115,2.3201,2.321,1141800000.0
2007-11-13 03:00:00,2.32095,2.32165,2.32075,2.32105,1925800000.0
2007-11-13 03:05:00,2.32105,2.32185,2.32095,2.32115,863100000.0
2007-11-13 03:10:00,2.3211,2.32275,2.321,2.3225,1951200000.0
2007-11-13 03:15:00,2.3225,2.32325,2.32215,2.32265,1633600000.0
2007-11-13 03:20:00,2.32265,2.32285,2.3217,2.3219,1371600000.0
2007-11-13 03:25:00,2.3219,2.3223,2.32115,2.32225,1599550000.0
2007-11-13 03:30:00,2.3222,2.32355,2.3217,2.3234,2413100000.0
2007-11-13 03:35:00,2.3234,2.32465,2.32295,2.3243,1088800000.0
2007-11-13 03:40:00,2.3243,2.3253,2.3234,2.32355,1207600000.0
2007-11-13 03:45:00,2.32355,2.3244,2.32345,2.32415,806800000.0
2007-11-13 03:50:00,2.32415,2.32635,2.32415,2.3257,1905600000.0
2007-11-13 03:55:00,2.3257,2.32785,2.3251,2.326,2183800000.0
2007-11-13 04:00:00,2.326,2.32685,2.326,2.32685,1834300000.0
2007-11-13 04:05:00,2.32685,2.32735,2.32555,2.32655,1535600000.0
2007-11-13 04:10:00,2.32655,2.32655,2.3251,2.3254,1963600000.0
2007-11-13 04:15:00,2.3254,2.32615,2.32505,2.3254,1303700000.0
2007-11-13 04:20:00,2.3254,2.3256,2.3252,2.3256,444800000.0
2007-11-13 04:25:00,2.3256,2.3262,2.3249,2.32575,1063900000.0
2007-11-13 04:30:00,2.32575,2.32635,2.3254,2.32575,961400000.0
2007-11-13 04:35:00,2.32575,2.32655,2.32565,2.32615,713300000.0
2007-11-13 04:40:00,2.32615,2.32655,2.32565,2.32635,1298800003.0
2007-11-13 04:45:00,2.32635,2.32635,2.32565,2.3257,826400000.0
2007-11-13 04:50:00,2.3257,2.3259,2.3255,2.3257,659000000.0
2007-11-13 04:55:00,2.3257,2.3257,2.32415,2.32455,2461100000.0
2007-11-13 05:00:00,2.32455,2.325,2.32425,2.3246,1186700000.0
2007-11-13 05:05:00,2.3246,2.3249,2.3245,2.32475,1934500000.0
2007-11-13 05:10:00,2.32475,2.32495,2.3245,2.32475,1845200000.0
2007-11-13 05:15:00,2.32475,2.32525,2.3247,2.32475,2130800000.0
2007-11-13 05:20:00,2.32475,2.32495,2.32425,2.3244,1066900000.0
2007-11-13 05:25:00,2.32435,2.32485,2.32425,2.3246,1327000000.0
2007-11-13 05:30:00,2.3246,2.32535,2.3245,2.32495,954200000.0
2007-11-13 05:35:00,2.32495,2.32495,2.3243,2.32455,809400000.0
2007-11-13 05:40:00,2.32455,2.3246,2.3233,2.32335,1429500000.0
2007-11-13 05:45:00,2.32335,2.32365,2.32185,2.32225,1109200000.0
2007-11-13 05:50:00,2.32225,2.32285,2.3222,2.3225,856900000.0
2007-11-13 05:55:00,2.3225,2.3237,2.3225,2.3236,1876000000.0
2007-11-13 06:00:00,2.3236,2.324,2.3234,2.32395,1093200000.0
2007-11-13 06:05:00,2.32395,2.32395,2.323,2.32335,1451400000.0
2007-11-13 06:10:00,2.32335,2.32355,2.3229,2.32295,1178100000.0
2007-11-13 06:15:00,2.323,2.3233,2.3227,2.3233,804500000.0
2007-11-13 06:20:00,2.3232,2.324,2.3228,2.32395,1107600000.0
2007-11-13 06:25:00,2.32395,2.32425,2.32255,2.3236,1712600000.0
2007-11-13 06:30:00,2.3236,2.32385,2.3227,2.32345,1655900000.0
2007-11-13 06:35:00,2.32345,2.32395,2.3231,2.3238,1026400000.0
2007-11-13 06:40:00,2.3238,2.32405,2.3234,2.324,959200000.0
2007-11-13 06:45:00,2.324,2.32425,2.3235,2.32375,934000000.0
2007-11-13 06:50:00,2.32375,2.32535,2.32375,2.3247,1151700000.0
2007-11-13 06:55:00,2.3247,2.325,2.3243,2.3247,1183600000.0
2007-11-13 07:00:00,2.3247,2.32515,2.3244,2.32505,908500000.0
2007-11-13 07:05:00,2.32505,2.32515,2.3244,2.32505,943000000.0
2007-11-13 07:10:00,2.32505,2.3252,2.3236,2.3244,1379900000.0
2007-11-13 07:15:00,2.3244,2.3246,2.324,2.3246,712400000.0
2007-11-13 07:20:00,2.3246,2.3248,2.32415,2.32425,241400000.0
2007-11-13 07:25:00,2.3242,2.3242,2.32215,2.32375,1292500000.0
2007-11-13 07:30:00,2.32375,2.324,2.32325,2.324,630100000.0
2007-11-13 07:35:00,2.324,2.3252,2.3239,2.32415,1143500000.0
2007-11-13 07:40:00,2.3242,2.3256,2.32365,2.325,1471600000.0
2007-11-13 07:45:00,2.325,2.32505,2.32325,2.3238,2728600000.0
2007-11-13 07:50:00,2.3238,2.3255,2.32365,2.32525,1892900000.0
2007-11-13 07:55:00,2.32525,2.32625,2.32435,2.326,1594999999.0
2007-11-13 08:00:00,2.326,2.32655,2.32585,2.32615,1238000000.0
2007-11-13 08:05:00,2.32615,2.3276,2.3261,2.32695,1370900000.0
2007-11-13 08:10:00,2.32695,2.32695,2.32575,2.3261,991350000.0
2007-11-13 08:15:00,2.3261,2.32675,2.32575,2.32615,1000400000.0
2007-11-13 08:20:00,2.32615,2.32615,2.32515,2.32555,1344800000.0
2007-11-13 08:25:00,2.3256,2.3258,2.32475,2.3248,893400000.0
2007-11-13 08:30:00,2.3248,2.32565,2.32465,2.32525,1074700000.0
2007-11-13 08:35:00,2.32525,2.32565,2.32475,2.32505,1071450000.0
2007-11-13 08:40:00,2.32505,2.3262,2.32465,2.32585,1352750000.0
2007-11-13 08:45:00,2.32585,2.3283,2.32535,2.3275,2031900002.0
2007-11-13 08:50:00,2.32745,2.3275,2.3256,2.3261,1742600000.0
2007-11-13 08:55:00,2.32615,2.32645,2.3248,2.3251,1930400000.0
2007-11-13 09:00:00,2.3252,2.3267,2.32325,2.32565,2383100000.0
2007-11-13 09:05:00,2.32565,2.32705,2.32545,2.326,2157400000.0
2007-11-13 09:10:00,2.32615,2.3274,2.3255,2.3255,1970600000.0
2007-11-13 09:15:00,2.3255,2.3259,2.3247,2.3255,3138300000.0
2007-11-13 09:20:00,2.3255,2.3258,2.3245,2.3252,3903899995.0
2007-11-13 09:25:00,2.32515,2.3253,2.32345,2.3241,2696300000.0
2007-11-13 09:30:00,2.3241,2.3241,2.3227,2.323,3190700000.0
2007-11-13 09:35:00,2.323,2.3235,2.3222,2.3223,3611400000.0
2007-11-13 09:40:00,2.3224,2.3233,2.3217,2.3228,3103549997.0
2007-11-13 09:45:00,2.32275,2.3231,2.3221,2.3223,3157650002.0
2007-11-13 09:50:00,2.3223,2.3229,2.3222,2.3227,2609600000.0
2007-11-13 09:55:00,2.3227,2.3246,2.3227,2.3244,2569750000.0
2007-11-13 10:00:00,2.32435,2.3247,2.3236,2.3245,4083899997.0
2007-11-13 10:05:00,2.3246,2.3255,2.324,2.3249,2659900000.0
2007-11-13 10:10:00,2.325,2.3269,2.3248,2.3266,2894500000.0
2007-11-13 10:15:00,2.3266,2.3273,2.3262,2.3265,3434700000.0
2007-11-13 10:20:00,2.3265,2.3267,2.32585,2.326,3241000000.0
2007-11-13 10:25:00,2.326,2.3263,2.3242,2.32455,2209000000.0
2007-11-13 10:30:00,2.3246,2.32555,2.32435,2.3247,2634750001.0
2007-11-13 10:35:00,2.3247,2.3248,2.32345,2.32375,3072900000.0
2007-11-13 10:40:00,2.32375,2.3248,2.32375,2.3247,3434899998.0
2007-11-13 10:45:00,2.3247,2.325,2.3237,2.3239,3789100000.0
2007-11-13 10:50:00,2.3239,2.3243,2.323,2.3233,2806450000.0
2007-11-13 10:55:00,2.3233,2.3245,2.3232,2.3244,3376600003.0
2007-11-13 11:00:00,2.3244,2.3249,2.3239,2.3248,4037800006.0
2007-11-13 11:05:00,2.3248,2.326,2.32445,2.3251,3042900002.0
2007-11-13 11:10:00,2.3251,2.3254,2.3248,2.3251,2479499999.0
2007-11-13 11:15:00,2.3251,2.3269,2.32465,2.32685,3989600002.0
2007-11-13 11:20:00,2.3268,2.32865,2.3267,2.3283,2994400000.0
2007-11-13 11:25:00,2.3283,2.3288,2.3275,2.3277,2507300001.0
2007-11-13 11:30:00,2.3277,2.3302,2.327,2.327,2773600000.0
2007-11-13 11:35:00,2.327,2.3271,2.3254,2.3261,2762600000.0
2007-11-13 11:40:00,2.3262,2.3269,2.3253,2.3254,3084800001.0
2007-11-13 11:45:00,2.3254,2.3269,2.3253,2.3269,2911350005.0
2007-11-13 11:50:00,2.3269,2.3277,2.3267,2.3275,3322900002.0
2007-11-13 11:55:00,2.3275,2.328,2.327,2.328,3709700009.0
2007-11-13 12:00:00,2.328,2.32835,2.3273,2.32735,2335800000.0
2007-11-13 12:05:00,2.32735,2.3284,2.32705,2.3283,1817300000.0
2007-11-13 12:10:00,2.3283,2.32925,2.32795,2.32905,1794000000.0
2007-11-13 12:15:00,2.32905,2.3292,2.32835,2.32845,1429950000.0
2007-11-13 12:20:00,2.3284,2.32925,2.32815,2.32905,2092700000.0
2007-11-13 12:25:00,2.32905,2.32935,2.32865,2.32895,2192400000.0
2007-11-13 12:30:00,2.32895,2.32915,2.32855,2.32885,2787099999.0
2007-11-13 12:35:00,2.32885,2.3292,2.32855,2.32905,1906500000.0
2007-11-13 12:40:00,2.32905,2.3293,2.3279,2.3287,2073700000.0
2007-11-13 12:45:00,2.3287,2.32885,2.328,2.32815,2640400000.0
2007-11-13 12:50:00,2.32815,2.33045,2.32805,2.3302,2197750000.0
2007-11-13 12:55:00,2.3302,2.33175,2.33015,2.33155,2534100000.0
2007-11-13 13:00:00,2.33155,2.3321,2.3312,2.332,2326150000.0
2007-11-13 13:05:00,2.332,2.33405,2.33185,2.33385,2828200001.0
2007-11-13 13:10:00,2.33395,2.3346,2.3332,2.3336,2966200000.0
2007-11-13 13:15:00,2.33355,2.3339,2.33305,2.33365,2012200000.0
2007-11-13 13:20:00,2.33365,2.3339,2.33235,2.3324,2456800001.0
2007-11-13 13:25:00,2.33245,2.3329,2.3321,2.3322,2316300000.0
2007-11-13 13:30:00,2.3322,2.3326,2.33115,2.3325,3679099995.0
2007-11-13 13:35:00,2.3324,2.3328,2.3322,2.3327,2075300001.0
2007-11-13 13:40:00,2.33275,2.33395,2.3326,2.33325,1860200000.0
2007-11-13 13:45:00,2.33345,2.33345,2.33155,2.33155,2095700001.0
2007-11-13 13:50:00,2.33155,2.33175,2.33085,2.33145,1993800000.0
2007-11-13 13:55:00,2.33125,2.33155,2.33005,2.33005,2173000000.0
2007-11-13 14:00:00,2.33005,2.33075,2.33005,2.33055,1699200000.0
2007-11-13 14:05:00,2.33055,2.33175,2.33055,2.33135,1777700000.0
2007-11-13 14:10:00,2.33135,2.3322,2.33055,2.3307,1333150000.0
2007-11-13 14:15:00,2.3307,2.33155,2.33015,2.33145,1960900000.0
2007-11-13 14:20:00,2.33145,2.3317,2.3295,2.33075,2625400001.0
2007-11-13 14:25:00,2.33075,2.3309,2.3298,2.33025,1876750000.0
2007-11-13 14:30:00,2.33025,2.331,2.3295,2.3307,2093800000.0
2007-11-13 14:35:00,2.33075,2.33085,2.3298,2.3301,1518800000.0
2007-11-13 14:40:00,2.3303,2.33105,2.32975,2.33075,1605300000.0
2007-11-13 14:45:00,2.3307,2.3321,2.33055,2.3321,1259700000.0
2007-11-13 14:50:00,2.3321,2.3328,2.33175,2.3324,2013200000.0
2007-11-13 14:55:00,2.3324,2.33295,2.33215,2.3324,1783900000.0
2007-11-13 15:00:00,2.3324,2.3335,2.33235,2.33335,1947700000.0
2007-11-13 15:05:00,2.33335,2.33345,2.3321,2.33235,2139600000.0
2007-11-13 15:10:00,2.33235,2.33305,2.33205,2.33205,2446500000.0
2007-11-13 15:15:00,2.33215,2.33275,2.3317,2.3324,2054800000.0
2007-11-13 15:20:00,2.3324,2.33255,2.33055,2.3312,1981700000.0
2007-11-13 15:25:00,2.3312,2.3318,2.33055,2.33055,1227300000.0
2007-11-13 15:30:00,2.33055,2.3309,2.3298,2.3298,1733800000.0
2007-11-13 15:35:00,2.3298,2.3307,2.3298,2.33055,1556400000.0
2007-11-13 15:40:00,2.33055,2.33105,2.3303,2.33105,1218200000.0
2007-11-13 15:45:00,2.33105,2.3314,2.3309,2.33105,1306200004.0
2007-11-13 15:50:00,2.33115,2.33205,2.33105,2.33185,1686100001.0
2007-11-13 15:55:00,2.33185,2.3332,2.33165,2.33265,2149000000.0
2007-11-13 16:00:00,2.33285,2.33285,2.33085,2.33125,1761850000.0
2007-11-13 16:05:00,2.33125,2.3323,2.3312,2.33195,1798500000.0
2007-11-13 16:10:00,2.33195,2.3325,2.33185,2.3321,2090400000.0
2007-11-13 16:15:00,2.33215,2.33305,2.33195,2.33195,2308400000.0
2007-11-13 16:20:00,2.33195,2.33275,2.33175,2.3326,2381900000.0
2007-11-13 16:25:00,2.3326,2.3334,2.33245,2.33335,2873600003.0
2007-11-13 16:30:00,2.33335,2.3348,2.333,2.33415,2483700000.0
2007-11-13 16:35:00,2.33415,2.33465,2.33315,2.3335,2366700000.0
2007-11-13 16:40:00,2.3336,2.33385,2.3324,2.3324,2001750000.0
2007-11-13 16:45:00,2.3324,2.33265,2.3313,2.33215,2029100000.0
2007-11-13 16:50:00,2.33215,2.33245,2.33175,2.33205,1977700000.0
2007-11-13 16:55:00,2.33195,2.3322,2.3317,2.33205,1985700000.0
2007-11-13 17:00:00,2.33195,2.33375,2.33145,2.33375,2596700002.0
2007-11-13 17:05:00,2.33385,2.3345,2.33345,2.33375,2892800000.0
2007-11-13 17:10:00,2.33375,2.334,2.33305,2.33315,2684400003.0
2007-11-13 17:15:00,2.33315,2.33315,2.33145,2.33215,2495400000.0
2007-11-13 17:20:00,2.33215,2.33235,2.3316,2.3321,3025000002.0
2007-11-13 17:25:00,2.33215,2.33245,2.33165,2.33235,3963500011.0
2007-11-13 17:30:00,2.33235,2.33295,2.33105,2.33135,3606250002.0
2007-11-13 17:35:00,2.33135,2.33145,2.33055,2.3308,3362900000.0
2007-11-13 17:40:00,2.33075,2.3319,2.33035,2.33095,3293399999.0
2007-11-13 17:45:00,2.33095,2.33155,2.32905,2.32925,4238450000.0
2007-11-13 17:50:00,2.32925,2.33015,2.32865,2.32985,4218099998.0
2007-11-13 17:55:00,2.32985,2.33025,2.32865,2.32995,4511900000.0
2007-11-13 18:00:00,2.32995,2.33115,2.32995,2.33115,3903500000.0
2007-11-13 18:05:00,2.33115,2.33185,2.33095,2.33175,3073600002.0
2007-11-13 18:10:00,2.33175,2.33175,2.3293,2.3303,2199900000.0
2007-11-13 18:15:00,2.3303,2.3321,2.32975,2.33185,3073600005.0
2007-11-13 18:20:00,2.33185,2.332,2.33075,2.33135,2960800000.0
2007-11-13 18:25:00,2.33135,2.33285,2.33115,2.33275,2329749999.0
2007-11-13 18:30:00,2.3328,2.3336,2.3326,2.3332,2335800000.0
2007-11-13 18:35:00,2.3332,2.33335,2.33285,2.33295,2132799999.0
2007-11-13 18:40:00,2.3329,2.33305,2.33225,2.33265,2543499999.0
2007-11-13 18:45:00,2.33265,2.33345,2.3324,2.3333,1642000000.0
2007-11-13 18:50:00,2.3333,2.33335,2.332,2.33225,1507499994.0
2007-11-13 18:55:00,2.33225,2.33315,2.3322,2.333,1615299999.0
2007-11-13 19:00:00,2.333,2.3335,2.3327,2.33305,1381550000.0
2007-11-13 19:05:00,2.333,2.33455,2.33295,2.3345,1733300000.0
2007-11-13 19:10:00,2.33445,2.33475,2.33375,2.33385,2089500000.0
2007-11-13 19:15:00,2.33385,2.33395,2.3331,2.3338,2000500000.0
2007-11-13 19:20:00,2.3338,2.3339,2.333,2.33335,1411300000.0
2007-11-13 19:25:00,2.33335,2.33395,2.33305,2.33375,1385600000.0
2007-11-13 19:30:00,2.3337,2.33445,2.33345,2.33355,2214700000.0
2007-11-13 19:35:00,2.33345,2.3343,2.3334,2.334,945000000.0
2007-11-13 19:40:00,2.334,2.33405,2.33335,2.3336,1347100000.0
2007-11-13 19:45:00,2.3336,2.3341,2.33325,2.33375,1223200000.0
2007-11-13 19:50:00,2.33375,2.3339,2.33365,2.33375,1795800000.0
2007-11-13 19:55:00,2.33375,2.33385,2.33315,2.33315,1422000000.0
2007-11-13 20:00:00,2.33315,2.3341,2.33305,2.33335,2069500000.0
2007-11-13 20:05:00,2.33335,2.3335,2.33255,2.33265,1863800000.0
2007-11-13 20:10:00,2.33265,2.33325,2.33215,2.33245,1652200004.0
2007-11-13 20:15:00,2.33245,2.33285,2.33135,2.33205,2567100000.0
2007-11-13 20:20:00,2.33205,2.33235,2.3316,2.3317,952950000.0
2007-11-13 20:25:00,2.3317,2.3321,2.33095,2.33105,1235100000.0
2007-11-13 20:30:00,2.33105,2.33105,2.33045,2.33075,1549300000.0
2007-11-13 20:35:00,2.33075,2.33105,2.3298,2.33055,1814299999.0
2007-11-13 20:40:00,2.33055,2.33075,2.3301,2.33055,1442050000.0
2007-11-13 20:45:00,2.33055,2.331,2.33025,2.33035,1573700000.0
2007-11-13 20:50:00,2.33035,2.33145,2.33035,2.33125,1032900000.0
2007-11-13 20:55:00,2.33125,2.33135,2.33055,2.33085,1719200000.0
2007-11-13 21:00:00,2.33075,2.33155,2.32995,2.33,2203100000.0
2007-11-13 21:05:00,2.33,2.33065,2.32975,2.3303,1326599999.0
2007-11-13 21:10:00,2.3303,2.33075,2.33025,2.3306,1176500000.0
2007-11-13 21:15:00,2.33055,2.33185,2.33045,2.33175,1815400000.0
2007-11-13 21:20:00,2.33175,2.3324,2.33145,2.33165,2154000000.0
2007-11-13 21:25:00,2.33165,2.33165,2.33075,2.33085,2174700000.0
2007-11-13 21:30:00,2.33085,2.33155,2.33055,2.33145,2584000000.0
2007-11-13 21:35:00,2.3314,2.3332,2.33115,2.33135,2527300000.0
2007-11-13 21:40:00,2.33135,2.33195,2.331,2.33145,1723000000.0
2007-11-13 21:45:00,2.33145,2.33165,2.33125,2.33165,1432700000.0
2007-11-13 21:50:00,2.33165,2.33165,2.33055,2.33075,1512700000.0
2007-11-13 21:55:00,2.3307,2.33115,2.3302,2.3302,2386900000.0
2007-11-13 22:00:00,2.3302,2.33235,2.32835,2.33195,2324100000.0
2007-11-13 22:05:00,2.33195,2.33205,2.33,2.33065,2245049996.0
2007-11-13 22:10:00,2.33065,2.3317,2.33065,2.3316,1292200000.0
2007-11-13 22:15:00,2.3316,2.33235,2.3314,2.3318,937000000.0
2007-11-13 22:20:00,2.3318,2.33255,2.33155,2.33225,636500000.0
2007-11-13 22:25:00,2.33225,2.3326,2.33135,2.33195,2163290022.0
2007-11-13 22:30:00,2.33195,2.3322,2.33155,2.3319,1116800000.0
2007-11-13 22:35:00,2.3319,2.3328,2.33175,2.33235,997600000.0
2007-11-13 22:40:00,2.3324,2.3334,2.33225,2.3329,1362700000.0
2007-11-13 22:45:00,2.3329,2.334,2.33265,2.334,1710700000.0
2007-11-13 22:50:00,2.334,2.3343,2.33335,2.33345,1004100000.0
2007-11-13 22:55:00,2.3335,2.33395,2.33335,2.3338,596500000.0
2007-11-13 23:00:00,2.3338,2.334,2.33285,2.33325,1037450000.0
2007-11-13 23:05:00,2.33325,2.33375,2.33275,2.33275,1397700001.0
2007-11-13 23:10:00,2.33275,2.33325,2.33265,2.333,1070899998.0
2007-11-13 23:15:00,2.33305,2.3338,2.33305,2.33355,1008800000.0
2007-11-13 23:20:00,2.33355,2.334,2.33335,2.33385,1182400000.0
2007-11-13 23:25:00,2.33395,2.3346,2.33395,2.3344,1047200000.0
2007-11-13 23:30:00,2.3344,2.33455,2.33395,2.33455,867100000.0
2007-11-13 23:35:00,2.33435,2.33465,2.33405,2.33435,798850000.0
2007-11-13 23:40:00,2.33435,2.33475,2.33425,2.33445,710900000.0
2007-11-13 23:45:00,2.33445,2.33475,2.33365,2.3342,915800000.0
2007-11-13 23:50:00,2.3342,2.3347,2.33415,2.33455,661800000.0
2007-11-13 23:55:00,2.33455,2.33505,2.33425,2.33445,693200000.0
2007-11-14 00:00:00,2.33445,2.33455,2.3334,2.3342,965300000.0
2007-11-14 00:05:00,2.3343,2.3344,2.3326,2.3342,1449200000.0
2007-11-14 00:10:00,2.3342,2.3349,2.3336,2.3345,1036700000.0
2007-11-14 00:15:00,2.3345,2.3355,2.3343,2.3353,678600000.0
2007-11-14 00:20:00,2.3353,2.3357,2.3346,2.33565,374000000.0
2007-11-14 00:25:00,2.33565,2.3364,2.33495,2.3356,1008500000.0
2007-11-14 00:30:00,2.3356,2.3359,2.3351,2.3358,1022500000.0
2007-11-14 00:35:00,2.3358,2.33635,2.3344,2.335,1282700000.0
2007-11-14 00:40:00,2.335,2.33605,2.3347,2.3357,745250000.0
2007-11-14 00:45:00,2.3357,2.3362,2.3352,2.3355,503850000.0
2007-11-14 00:50:00,2.3355,2.33685,2.3349,2.3363,1456350001.0
2007-11-14 00:55:00,2.33635,2.3366,2.33535,2.3356,1855000000.0
2007-11-14 01:00:00,2.33565,2.33585,2.3337,2.334,1299500000.0
2007-11-14 01:05:00,2.334,2.33485,2.33195,2.3343,1300000000.0
2007-11-14 01:10:00,2.3343,2.33465,2.33385,2.3341,1425800000.0
2007-11-14 01:15:00,2.3341,2.3351,2.33385,2.33505,1248700000.0
2007-11-14 01:20:00,2.33505,2.33505,2.3339,2.33425,541900000.0
2007-11-14 01:25:00,2.33425,2.33425,2.3338,2.33395,412000000.0
2007-11-14 01:30:00,2.33395,2.33435,2.33375,2.334,657200000.0
2007-11-14 01:35:00,2.334,2.3348,2.3338,2.3348,503300000.0
2007-11-14 01:40:00,2.33475,2.336,2.3343,2.33575,742000000.0
2007-11-14 01:45:00,2.33575,2.3372,2.3356,2.33665,648400000.0
2007-11-14 01:50:00,2.33665,2.33705,2.33555,2.33585,1100300000.0
2007-11-14 01:55:00,2.33585,2.33595,2.33485,2.33535,1508400000.0
2007-11-14 02:00:00,2.33535,2.33545,2.33465,2.33475,1597800000.0
2007-11-14 02:05:00,2.3347,2.33515,2.33445,2.33445,1224800000.0
2007-11-14 02:10:00,2.33445,2.33535,2.3343,2.3345,1485300000.0
2007-11-14 02:15:00,2.33445,2.3348,2.3342,2.33455,1138700000.0
2007-11-14 02:20:00,2.33455,2.33455,2.33365,2.33415,972200000.0
2007-11-14 02:25:00,2.33415,2.33455,2.33395,2.33435,767200000.0
2007-11-14 02:30:00,2.3343,2.3344,2.3336,2.3339,924100000.0
2007-11-14 02:35:00,2.334,2.33425,2.33375,2.334,1279300000.0
2007-11-14 02:40:00,2.334,2.3342,2.3339,2.3339,1229700000.0
2007-11-14 02:45:00,2.3339,2.33415,2.3336,2.33405,805900000.0
2007-11-14 02:50:00,2.33405,2.33455,2.3338,2.3344,1398900000.0
2007-11-14 02:55:00,2.3344,2.33525,2.3337,2.3339,1711300000.0
2007-11-14 03:00:00,2.33395,2.33445,2.3338,2.3341,1378800000.0
2007-11-14 03:05:00,2.33425,2.33455,2.3339,2.33445,1476100000.0
2007-11-14 03:10:00,2.33445,2.33455,2.33415,2.33435,701500000.0
2007-11-14 03:15:00,2.33435,2.3344,2.33385,2.33405,511600000.0
2007-11-14 03:20:00,2.3341,2.3343,2.3335,2.3337,698700000.0
2007-11-14 03:25:00,2.33365,2.33395,2.33355,2.3336,486500000.0
2007-11-14 03:30:00,2.3336,2.3339,2.3333,2.3336,713700000.0
2007-11-14 03:35:00,2.3336,2.3339,2.3334,2.3339,508200000.0
2007-11-14 03:40:00,2.3339,2.3341,2.33335,2.3337,735150000.0
2007-11-14 03:45:00,2.3337,2.33385,2.3332,2.33355,1027850000.0
2007-11-14 03:50:00,2.33355,2.3336,2.333,2.33315,910650000.0
2007-11-14 03:55:00,2.33315,2.33325,2.3314,2.3315,1795800000.0
2007-11-14 04:00:00,2.3315,2.33215,2.3312,2.3312,1671700000.0
2007-11-14 04:05:00,2.3312,2.33145,2.3307,2.3308,780350000.0
2007-11-14 04:10:00,2.3308,2.33145,2.33025,2.33045,1920050000.0
2007-11-14 04:15:00,2.3305,2.33115,2.3301,2.33115,1686300000.0
2007-11-14 04:20:00,2.33115,2.33115,2.3296,2.32985,1503200000.0
2007-11-14 04:25:00,2.32985,2.33035,2.3294,2.32945,1438300000.0
2007-11-14 04:30:00,2.32945,2.32995,2.3287,2.3297,2329900000.0
2007-11-14 04:35:00,2.3297,2.33015,2.3295,2.3299,1849400000.0
2007-11-14 04:40:00,2.3299,2.3311,2.32965,2.33085,2314800001.0
2007-11-14 04:45:00,2.33085,2.331,2.3301,2.33055,1578200000.0
2007-11-14 04:50:00,2.33055,2.3314,2.33055,2.3313,1409400000.0
2007-11-14 04:55:00,2.3312,2.33395,2.33115,2.33245,2273700001.0
2007-11-14 05:00:00,2.33245,2.3329,2.3323,2.33255,543100000.0
2007-11-14 05:05:00,2.33255,2.3331,2.33225,2.33285,361700000.0
2007-11-14 05:10:00,2.33285,2.33285,2.3316,2.3319,1447400000.0
2007-11-14 05:15:00,2.3319,2.3322,2.3315,2.3317,1810100000.0
2007-11-14 05:20:00,2.3317,2.33245,2.3317,2.3319,1666300000.0
2007-11-14 05:25:00,2.3319,2.33225,2.3317,2.332,1120800000.0
2007-11-14 05:30:00,2.332,2.33265,2.3318,2.332,1035300000.0
2007-11-14 05:35:00,2.3321,2.3324,2.3319,2.3321,1579700000.0
2007-11-14 05:40:00,2.3321,2.3323,2.3318,2.3322,1353300000.0
2007-11-14 05:45:00,2.3322,2.33255,2.33215,2.33245,571200000.0
2007-11-14 05:50:00,2.33245,2.3329,2.33215,2.33235,927600000.0
2007-11-14 05:55:00,2.33235,2.33265,2.33145,2.33195,1215600001.0
2007-11-14 06:00:00,2.33195,2.332,2.33155,2.33155,918000000.0
2007-11-14 06:05:00,2.3318,2.33225,2.33155,2.3319,614000000.0
2007-11-14 06:10:00,2.3319,2.3325,2.3317,2.3319,1079300000.0
2007-11-14 06:15:00,2.3319,2.332,2.33115,2.33115,1288300000.0
2007-11-14 06:20:00,2.33115,2.33145,2.33055,2.33065,1108300000.0
2007-11-14 06:25:00,2.33065,2.3312,2.3303,2.331,976400000.0
2007-11-14 06:30:00,2.331,2.33105,2.3301,2.3309,891400000.0
2007-11-14 06:35:00,2.3309,2.331,2.3303,2.33075,544200000.0
2007-11-14 06:40:00,2.33075,2.33095,2.33,2.3306,600900000.0
2007-11-14 06:45:00,2.3306,2.33095,2.3302,2.3305,380300000.0
2007-11-14 06:50:00,2.3305,2.3311,2.3304,2.33075,371300000.0
2007-11-14 06:55:00,2.33075,2.33115,2.33025,2.33075,699400000.0
2007-11-14 07:00:00,2.33075,2.3311,2.3305,2.33105,661100000.0
2007-11-14 07:05:00,2.33105,2.33215,2.33105,2.33205,846400000.0
2007-11-14 07:10:00,2.3321,2.33255,2.33185,2.3323,980100000.0
2007-11-14 07:15:00,2.3323,2.3323,2.33155,2.3319,877100000.0
2007-11-14 07:20:00,2.3319,2.3319,2.3314,2.3314,887600000.0
2007-11-14 07:25:00,2.3314,2.3315,2.33095,2.33135,788400000.0
2007-11-14 07:30:00,2.33135,2.33165,2.3312,2.3313,751000000.0
2007-11-14 07:35:00,2.3313,2.33175,2.33105,2.33145,922400000.0
2007-11-14 07:40:00,2.33145,2.33205,2.3313,2.33165,864400000.0
2007-11-14 07:45:00,2.33165,2.33195,2.33025,2.33135,1183400000.0
2007-11-14 07:50:00,2.33135,2.33175,2.33105,2.33155,1581400000.0
2007-11-14 07:55:00,2.33155,2.3319,2.33115,2.3319,781800000.0
2007-11-14 08:00:00,2.3319,2.3319,2.33105,2.33125,1186600000.0
2007-11-14 08:05:00,2.33125,2.3323,2.3312,2.33205,955700000.0
2007-11-14 08:10:00,2.33205,2.33255,2.3315,2.3321,1306200000.0
2007-11-14 08:15:00,2.3321,2.33265,2.3316,2.33235,1399300000.0
2007-11-14 08:20:00,2.33235,2.33305,2.33145,2.33165,1309200000.0
2007-11-14 08:25:00,2.33155,2.33205,2.33045,2.3308,1658300003.0
2007-11-14 08:30:00,2.33095,2.3322,2.33075,2.3319,2087700000.0
2007-11-14 08:35:00,2.33205,2.33255,2.33115,2.3322,2047200000.0
2007-11-14 08:40:00,2.33225,2.3332,2.3316,2.3324,1280800000.0
2007-11-14 08:45:00,2.3324,2.3331,2.3318,2.3326,1248500002.0
2007-11-14 08:50:00,2.3326,2.3328,2.3317,2.33235,1182400000.0
2007-11-14 08:55:00,2.33235,2.333,2.33185,2.333,787800000.0
2007-11-14 09:00:00,2.333,2.3338,2.3323,2.33265,989500000.0
2007-11-14 09:05:00,2.33265,2.33425,2.33245,2.3336,1554800000.0
2007-11-14 09:10:00,2.3337,2.3348,2.33365,2.3341,1786100000.0
2007-11-14 09:15:00,2.3341,2.3346,2.3336,2.3343,1490000000.0
2007-11-14 09:20:00,2.3343,2.33495,2.33405,2.3341,1146600000.0
2007-11-14 09:25:00,2.33415,2.33605,2.334,2.3357,1756600000.0
2007-11-14 09:30:00,2.3357,2.33575,2.33485,2.335,2363300001.0
2007-11-14 09:35:00,2.335,2.3374,2.3349,2.33725,2603900000.0
2007-11-14 09:40:00,2.33725,2.33965,2.3372,2.3395,3317900000.0
2007-11-14 09:45:00,2.3395,2.3397,2.33855,2.3387,2943100000.0
2007-11-14 09:50:00,2.3387,2.3388,2.3372,2.3379,3182500000.0
2007-11-14 09:55:00,2.3378,2.3383,2.3373,2.3377,2365250000.0
2007-11-14 10:00:00,2.3377,2.33795,2.33635,2.3371,2033049999.0
2007-11-14 10:05:00,2.3371,2.33715,2.33535,2.3358,1766172201.0
2007-11-14 10:10:00,2.3358,2.3363,2.3349,2.3356,1313100000.0
2007-11-14 10:15:00,2.3355,2.3358,2.3324,2.33285,1396300000.0
2007-11-14 10:20:00,2.3329,2.33415,2.3325,2.3338,2206400000.0
2007-11-14 10:25:00,2.33375,2.33455,2.33315,2.3333,2038300000.0
2007-11-14 10:30:00,2.3333,2.3362,2.33305,2.3362,2770450000.0
2007-11-14 10:35:00,2.3362,2.3372,2.3357,2.3366,2259300000.0
2007-11-14 10:40:00,2.3366,2.33695,2.335,2.33515,1954400001.0
2007-11-14 10:45:00,2.3351,2.3358,2.3345,2.3352,1799400000.0
2007-11-14 10:50:00,2.3352,2.3354,2.33475,2.3349,1453800000.0
2007-11-14 10:55:00,2.3348,2.33485,2.3323,2.33375,1814000000.0
2007-11-14 11:00:00,2.33375,2.33455,2.3336,2.3337,2026700000.0
2007-11-14 11:05:00,2.33375,2.33385,2.3332,2.3332,1353200000.0
2007-11-14 11:10:00,2.3332,2.3342,2.33285,2.33395,1594900000.0
2007-11-14 11:15:00,2.33395,2.33415,2.3322,2.3323,2017300000.0
2007-11-14 11:20:00,2.3323,2.333,2.33175,2.3321,1777700000.0
2007-11-14 11:25:00,2.3321,2.33335,2.332,2.33335,1311400000.0
2007-11-14 11:30:00,2.33335,2.33365,2.3318,2.33185,1931700000.0
2007-11-14 11:35:00,2.33195,2.33365,2.33155,2.3332,2257600000.0
2007-11-14 11:40:00,2.33325,2.33475,2.33295,2.3343,2013900000.0
2007-11-14 11:45:00,2.3343,2.33465,2.33355,2.33445,1741200000.0
2007-11-14 11:50:00,2.33445,2.3351,2.33355,2.334,2351500000.0
2007-11-14 11:55:00,2.33405,2.33645,2.33385,2.3363,1586800000.0
2007-11-14 12:00:00,2.3363,2.33705,2.33585,2.33655,2012600000.0
2007-11-14 12:05:00,2.33655,2.33675,2.33555,2.3358,1809500000.0
2007-11-14 12:10:00,2.3358,2.3363,2.33525,2.3359,2294800000.0
2007-11-14 12:15:00,2.3359,2.33705,2.3357,2.33645,2275800001.0
2007-11-14 12:20:00,2.33645,2.33715,2.33535,2.3356,2346599999.0
2007-11-14 12:25:00,2.33555,2.33645,2.3351,2.33635,2667100000.0
2007-11-14 12:30:00,2.33635,2.33645,2.32945,2.3299,1603100000.0
2007-11-14 12:35:00,2.3299,2.3301,2.3276,2.328,2219600000.0
2007-11-14 12:40:00,2.328,2.3289,2.32555,2.32575,2312400000.0
2007-11-14 12:45:00,2.32575,2.32685,2.3245,2.32525,2519000001.0
2007-11-14 12:50:00,2.32545,2.32545,2.32255,2.32285,1787900000.0
2007-11-14 12:55:00,2.32285,2.32315,2.32035,2.32115,1859100002.0
2007-11-14 13:00:00,2.32115,2.3213,2.3187,2.31945,1864900000.0
2007-11-14 13:05:00,2.31945,2.32065,2.3187,2.31915,2185600000.0
2007-11-14 13:10:00,2.31915,2.31915,2.31395,2.31475,1865900000.0
2007-11-14 13:15:00,2.31475,2.3156,2.31295,2.3146,2082400000.0
2007-11-14 13:20:00,2.31465,2.315,2.31355,2.31465,1969500000.0
2007-11-14 13:25:00,2.31465,2.31515,2.31375,2.3149,2270100003.0
2007-11-14 13:30:00,2.31495,2.31635,2.31425,2.3155,2031900000.0
2007-11-14 13:35:00,2.3155,2.31665,2.3149,2.31635,2050100000.0
2007-11-14 13:40:00,2.31635,2.3166,2.3155,2.3164,1499500000.0
2007-11-14 13:45:00,2.3164,2.3164,2.31265,2.3131,1643700000.0
2007-11-14 13:50:00,2.3131,2.3138,2.3119,2.3131,2540400000.0
2007-11-14 13:55:00,2.3131,2.3144,2.31305,2.31365,2536800000.0
2007-11-14 14:00:00,2.31365,2.31455,2.3133,2.31395,1901400001.0
2007-11-14 14:05:00,2.31395,2.315,2.3137,2.3146,1567000000.0
2007-11-14 14:10:00,2.3146,2.31545,2.3143,2.3152,1719900000.0
2007-11-14 14:15:00,2.3152,2.3156,2.3143,2.31465,2516200000.0
2007-11-14 14:20:00,2.31465,2.3153,2.31425,2.31465,1650500000.0
2007-11-14 14:25:00,2.31465,2.31505,2.3141,2.31455,2180000000.0
2007-11-14 14:30:00,2.31455,2.3157,2.314,2.3157,2501000000.0
2007-11-14 14:35:00,2.3157,2.31625,2.3148,2.3151,2245499999.0
2007-11-14 14:40:00,2.3151,2.31625,2.315,2.3153,2012350000.0
2007-11-14 14:45:00,2.3154,2.31605,2.3152,2.3158,1876600000.0
2007-11-14 14:50:00,2.3158,2.317,2.31575,2.3161,2039300000.0
2007-11-14 14:55:00,2.3161,2.3168,2.3158,2.3162,1657900000.0
2007-11-14 15:00:00,2.3162,2.3172,2.3162,2.3165,2015700000.0
2007-11-14 15:05:00,2.3165,2.31665,2.3152,2.3154,3040600001.0
2007-11-14 15:10:00,2.3153,2.31625,2.3148,2.31535,3208900000.0
2007-11-14 15:15:00,2.31535,2.3172,2.3152,2.3171,3203400000.0
2007-11-14 15:20:00,2.3171,2.31805,2.3167,2.3176,2939200000.0
2007-11-14 15:25:00,2.31755,2.3176,2.3162,2.3167,1736900000.0
2007-11-14 15:30:00,2.31675,2.32095,2.31555,2.31935,2519000002.0
2007-11-14 15:35:00,2.31935,2.32095,2.31935,2.32,2687000000.0
2007-11-14 15:40:00,2.31985,2.32075,2.3186,2.31895,4216100000.0
2007-11-14 15:45:00,2.319,2.3193,2.3184,2.3189,3536400000.0
2007-11-14 15:50:00,2.3189,2.31995,2.31875,2.3194,3292800000.0
2007-11-14 15:55:00,2.3194,2.32055,2.3193,2.3201,2554600000.0
2007-11-14 16:00:00,2.3201,2.32015,2.3189,2.3196,2830800000.0
2007-11-14 16:05:00,2.3196,2.3198,2.318,2.3189,4392400000.0
2007-11-14 16:10:00,2.3189,2.3192,2.317,2.3177,4327100002.0
2007-11-14 16:15:00,2.3178,2.31795,2.3168,2.3176,4664800006.0
2007-11-14 16:20:00,2.3176,2.31925,2.3172,2.31915,4369500000.0
2007-11-14 16:25:00,2.31915,2.31945,2.31835,2.3193,3985499997.0
2007-11-14 16:30:00,2.3193,2.32035,2.3191,2.3195,4452200000.0
2007-11-14 16:35:00,2.3195,2.3201,2.3187,2.3199,4413999993.0
2007-11-14 16:40:00,2.3199,2.32,2.31815,2.319,5170900004.0
2007-11-14 16:45:00,2.319,2.3198,2.3172,2.3172,4723799986.0
2007-11-14 16:50:00,2.3172,2.3184,2.3172,2.31775,4812999999.0
2007-11-14 16:55:00,2.31775,2.3189,2.3174,2.3178,4037699997.0
2007-11-14 17:00:00,2.3179,2.318,2.3165,2.3173,6255699997.0
2007-11-14 17:05:00,2.3173,2.3173,2.3162,2.3162,5425750005.0
2007-11-14 17:10:00,2.3162,2.3168,2.316,2.31655,4984900003.0
2007-11-14 17:15:00,2.31655,2.31775,2.31645,2.31745,3956099999.0
2007-11-14 17:20:00,2.31745,2.3176,2.3169,2.317,4892499988.0
2007-11-14 17:25:00,2.317,2.3172,2.3159,2.3163,4144099995.0
2007-11-14 17:30:00,2.3163,2.3163,2.3145,2.315,5687199991.0
2007-11-14 17:35:00,2.315,2.3153,2.31475,2.31495,4849199996.0
2007-11-14 17:40:00,2.315,2.3154,2.3143,2.3147,4661999994.0
2007-11-14 17:45:00,2.3147,2.3154,2.3145,2.3152,3920199998.0
2007-11-14 17:50:00,2.3152,2.3156,2.3148,2.315,3392699994.0
2007-11-14 17:55:00,2.315,2.3153,2.3136,2.315,4071699999.0
2007-11-14 18:00:00,2.315,2.3162,2.3144,2.3157,4995699992.0
2007-11-14 18:05:00,2.3158,2.3162,2.3137,2.314,5393700004.0
2007-11-14 18:10:00,2.314,2.314,2.3101,2.3111,5930199995.0
2007-11-14 18:15:00,2.3111,2.31165,2.311,2.3114,5642450005.0
2007-11-14 18:20:00,2.3113,2.312,2.3112,2.3116,4264299999.0
2007-11-14 18:25:00,2.3116,2.3118,2.3097,2.3102,4563899993.0
2007-11-14 18:30:00,2.3102,2.3106,2.309,2.3096,3813200000.0
2007-11-14 18:35:00,2.3096,2.3104,2.3086,2.3092,5021499993.0
2007-11-14 18:40:00,2.3091,2.3094,2.3075,2.3094,4837100006.0
2007-11-14 18:45:00,2.3094,2.3103,2.309,2.3103,4030050000.0
2007-11-14 18:50:00,2.3103,2.3107,2.3099,2.3105,3247300000.0
2007-11-14 18:55:00,2.3105,2.3107,2.3095,2.3099,3548600001.0
2007-11-14 19:00:00,2.3099,2.3112,2.3099,2.3111,2456800000.0
2007-11-14 19:05:00,2.3111,2.3125,2.311,2.3122,2040199999.0
2007-11-14 19:10:00,2.3121,2.3122,2.3105,2.311,1671800000.0
2007-11-14 19:15:00,2.311,2.3116,2.311,2.3115,1844200000.0
2007-11-14 19:20:00,2.3115,2.3126,2.3113,2.3122,2143200003.0
2007-11-14 19:25:00,2.3122,2.3136,2.3121,2.3128,2724500000.0
2007-11-14 19:30:00,2.3128,2.3129,2.3114,2.3114,1693200000.0
2007-11-14 19:35:00,2.3115,2.3118,2.31005,2.3108,2476150000.0
2007-11-14 19:40:00,2.3108,2.3119,2.3108,2.3117,1996400003.0
2007-11-14 19:45:00,2.3117,2.3122,2.31105,2.3113,1532900000.0
2007-11-14 19:50:00,2.31105,2.3116,2.3102,2.3106,1098400000.0
2007-11-14 19:55:00,2.3106,2.3108,2.3096,2.3097,1453000000.0
2007-11-14 20:00:00,2.3097,2.3101,2.30945,2.3098,1479100001.0
2007-11-14 20:05:00,2.3097,2.3099,2.3093,2.3095,1108100001.0
2007-11-14 20:10:00,2.3095,2.31,2.3087,2.3091,1953200000.0
2007-11-14 20:15:00,2.3091,2.3095,2.309,2.309,1574800000.0
2007-11-14 20:20:00,2.3091,2.3095,2.3087,2.3095,1712900000.0
2007-11-14 20:25:00,2.3095,2.3104,2.3092,2.3102,1452800000.0
2007-11-14 20:30:00,2.3102,2.3105,2.30955,2.3101,2524800002.0
2007-11-14 20:35:00,2.3101,2.31075,2.3096,2.31,2064300000.0
2007-11-14 20:40:00,2.31,2.3104,2.30975,2.31015,2079000000.0
2007-11-14 20:45:00,2.31015,2.311,2.31,2.311,1388700000.0
2007-11-14 20:50:00,2.311,2.3113,2.3108,2.3111,1897400000.0
2007-11-14 20:55:00,2.3111,2.3111,2.31045,2.31045,1250100000.0
2007-11-14 21:00:00,2.31045,2.3107,2.30995,2.3103,1627500000.0
2007-11-14 21:05:00,2.3103,2.31055,2.31,2.3105,1472000000.0
2007-11-14 21:10:00,2.3105,2.31105,2.30995,2.3109,1521100000.0
2007-11-14 21:15:00,2.3109,2.31105,2.3099,2.3099,1746000000.0
2007-11-14 21:20:00,2.30985,2.3112,2.3096,2.3108,2587400000.0
2007-11-14 21:25:00,2.3108,2.3116,2.3108,2.3112,2032900001.0
2007-11-14 21:30:00,2.3112,2.3123,2.3111,2.3121,1612700000.0
2007-11-14 21:35:00,2.3121,2.3124,2.3113,2.3114,1941400000.0
2007-11-14 21:40:00,2.3115,2.3118,2.3105,2.31065,1451900000.0
2007-11-14 21:45:00,2.31065,2.3126,2.3106,2.3118,2427600001.0
2007-11-14 21:50:00,2.3118,2.31285,2.3117,2.3121,1741200000.0
2007-11-14 21:55:00,2.3121,2.3134,2.3119,2.31295,1949597251.0
2007-11-14 22:00:00,2.3131,2.3131,2.3112,2.31135,2183099998.0
2007-11-14 22:05:00,2.31135,2.3121,2.3106,2.3118,1785100001.0
2007-11-14 22:10:00,2.3118,2.312,2.31075,2.3115,1375800000.0
2007-11-14 22:15:00,2.3115,2.3116,2.3111,2.3112,797200000.0
2007-11-14 22:20:00,2.3112,2.31155,2.3103,2.31145,1059187500.0
2007-11-14 22:25:00,2.31145,2.31195,2.31075,2.3109,1495200000.0
2007-11-14 22:30:00,2.3109,2.3123,2.3108,2.3121,1522100000.0
2007-11-14 22:35:00,2.3121,2.31225,2.3101,2.3106,2022099992.0
2007-11-14 22:40:00,2.3106,2.3106,2.3088,2.3097,2601700000.0
2007-11-14 22:45:00,2.3097,2.31055,2.3093,2.3101,1603200000.0
2007-11-14 22:50:00,2.3101,2.3102,2.30695,2.3073,1892700000.0
2007-11-14 22:55:00,2.3073,2.3084,2.307,2.30835,1660900000.0
2007-11-14 23:00:00,2.3083,2.3084,2.30715,2.3079,1000300000.0
2007-11-14 23:05:00,2.3079,2.30825,2.3077,2.30775,1154900000.0
2007-11-14 23:10:00,2.30775,2.3079,2.3064,2.3068,1377600000.0
2007-11-14 23:15:00,2.3068,2.30765,2.306,2.3069,1181000000.0
2007-11-14 23:20:00,2.3069,2.30845,2.3069,2.3084,862297409.0
2007-11-14 23:25:00,2.30855,2.3087,2.3076,2.3079,962550000.0
2007-11-14 23:30:00,2.30785,2.3084,2.30685,2.30705,1152089540.0
2007-11-14 23:35:00,2.30695,2.3075,2.30625,2.3064,949300000.0
2007-11-14 23:40:00,2.3064,2.3065,2.3048,2.3051,1259600000.0
2007-11-14 23:45:00,2.3051,2.3059,2.3046,2.3058,998598760.0
2007-11-14 23:50:00,2.3058,2.3065,2.3054,2.306,832800000.0
2007-11-14 23:55:00,2.306,2.30735,2.3057,2.30675,665200000.0
2007-11-15 00:00:00,2.30675,2.30695,2.30545,2.3059,863900000.0
2007-11-15 00:05:00,2.306,2.3061,2.3045,2.3054,957700000.0
2007-11-15 00:10:00,2.3054,2.3058,2.3051,2.3053,907200000.0
2007-11-15 00:15:00,2.3053,2.3056,2.3045,2.3047,910400000.0
2007-11-15 00:20:00,2.30475,2.3056,2.3047,2.3051,653300000.0
2007-11-15 00:25:00,2.3051,2.3051,2.3043,2.3047,595600000.0
2007-11-15 00:30:00,2.3047,2.305,2.30405,2.3047,964600000.0
2007-11-15 00:35:00,2.3047,2.30595,2.3043,2.3057,593800000.0
2007-11-15 00:40:00,2.3057,2.3062,2.3045,2.30475,562800000.0
2007-11-15 00:45:00,2.30475,2.30475,2.304,2.304,453900000.0
2007-11-15 00:50:00,2.304,2.3042,2.3032,2.30335,818500000.0
2007-11-15 00:55:00,2.30335,2.304,2.3029,2.30325,924400000.0
2007-11-15 01:00:00,2.30325,2.3041,2.3031,2.304,1151000000.0
2007-11-15 01:05:00,2.304,2.3045,2.3039,2.3044,441700000.0
2007-11-15 01:10:00,2.3044,2.3049,2.3042,2.3046,1435850000.0
2007-11-15 01:15:00,2.3046,2.3049,2.3037,2.3042,1880200000.0
2007-11-15 01:20:00,2.3042,2.3045,2.3038,2.3038,1783100000.0
2007-11-15 01:25:00,2.3038,2.3048,2.3038,2.3047,773400000.0
2007-11-15 01:30:00,2.3047,2.30655,2.3044,2.3057,1136300000.0
2007-11-15 01:35:00,2.3059,2.3066,2.3055,2.3061,1398400000.0
2007-11-15 01:40:00,2.3061,2.3065,2.3055,2.306,2307300000.0
2007-11-15 01:45:00,2.306,2.30645,2.3053,2.3058,1236650000.0
2007-11-15 01:50:00,2.3059,2.3066,2.3058,2.3061,1272800000.0
2007-11-15 01:55:00,2.3061,2.30635,2.3048,2.3051,1201800000.0
2007-11-15 02:00:00,2.3051,2.30585,2.3048,2.3052,1586400000.0
2007-11-15 02:05:00,2.3051,2.30615,2.3051,2.3058,1050500000.0
2007-11-15 02:10:00,2.3058,2.30695,2.3056,2.3066,1258200000.0
2007-11-15 02:15:00,2.3067,2.3071,2.3061,2.3065,1425800000.0
2007-11-15 02:20:00,2.3065,2.3065,2.3056,2.3063,1843799998.0
2007-11-15 02:25:00,2.3059,2.3061,2.305,2.305,1285400000.0
2007-11-15 02:30:00,2.305,2.3061,2.305,2.3056,817600000.0
2007-11-15 02:35:00,2.3056,2.3068,2.3054,2.3066,1614200000.0
2007-11-15 02:40:00,2.3066,2.3072,2.3062,2.3072,1786200000.0
2007-11-15 02:45:00,2.3072,2.308,2.3071,2.3077,1729800000.0
2007-11-15 02:50:00,2.3076,2.3079,2.3074,2.3076,1477100005.0
2007-11-15 02:55:00,2.3076,2.308,2.3072,2.3076,770000000.0
2007-11-15 03:00:00,2.3076,2.3079,2.3073,2.3076,1470600000.0
2007-11-15 03:05:00,2.3076,2.3076,2.3063,2.3068,1414900000.0
2007-11-15 03:10:00,2.3068,2.3078,2.3066,2.3069,1344000004.0
2007-11-15 03:15:00,2.30705,2.3097,2.3069,2.3082,2997500002.0
2007-11-15 03:20:00,2.3082,2.3104,2.3078,2.31,2682000000.0
2007-11-15 03:25:00,2.31,2.3108,2.3094,2.3108,1896100000.0
2007-11-15 03:30:00,2.3108,2.31085,2.309,2.3102,1853000000.0
2007-11-15 03:35:00,2.3102,2.3103,2.30935,2.31,561100000.0
2007-11-15 03:40:00,2.31,2.3104,2.3088,2.3088,2028600000.0
2007-11-15 03:45:00,2.3088,2.3098,2.3088,2.309,1135000000.0
2007-11-15 03:50:00,2.309,2.31,2.3086,2.3089,1243100000.0
2007-11-15 03:55:00,2.3089,2.3096,2.3088,2.3095,1392249999.0
2007-11-15 04:00:00,2.3095,2.3096,2.308,2.3085,1598499999.0
2007-11-15 04:05:00,2.3086,2.3086,2.3078,2.3082,836300000.0
2007-11-15 04:10:00,2.3082,2.3086,2.30755,2.3082,677400000.0
2007-11-15 04:15:00,2.3082,2.3082,2.3072,2.3076,1040250000.0
2007-11-15 04:20:00,2.3076,2.3086,2.3076,2.3086,463950000.0
2007-11-15 04:25:00,2.3086,2.3088,2.3082,2.3086,749850000.0
2007-11-15 04:30:00,2.3086,2.3087,2.3078,2.3083,783200000.0
2007-11-15 04:35:00,2.3083,2.3085,2.3079,2.3081,675800000.0
2007-11-15 04:40:00,2.3081,2.3082,2.3077,2.3077,411200000.0
2007-11-15 04:45:00,2.3077,2.3079,2.3074,2.3075,747950000.0
2007-11-15 04:50:00,2.3075,2.3082,2.3075,2.3081,791650000.0
2007-11-15 04:55:00,2.3081,2.3086,2.3075,2.3086,672650000.0
2007-11-15 05:00:00,2.3086,2.3087,2.3078,2.3084,573400000.0
2007-11-15 05:05:00,2.3084,2.3086,2.3078,2.3083,542300000.0
2007-11-15 05:10:00,2.3083,2.3091,2.3081,2.3086,1882000000.0
2007-11-15 05:15:00,2.3087,2.3088,2.30805,2.3085,1294600008.0
2007-11-15 05:20:00,2.3085,2.3086,2.30775,2.308,1254200000.0
2007-11-15 05:25:00,2.308,2.3083,2.3073,2.3077,1441300005.0
2007-11-15 05:30:00,2.3077,2.3077,2.30715,2.3077,1265700000.0
2007-11-15 05:35:00,2.3076,2.3079,2.3073,2.3078,900800000.0
2007-11-15 05:40:00,2.3078,2.3082,2.3076,2.3081,546100000.0
2007-11-15 05:45:00,2.308,2.3082,2.308,2.308,1576500005.0
2007-11-15 05:50:00,2.308,2.3082,2.308,2.3082,355600000.0
2007-11-15 05:55:00,2.3082,2.3085,2.30775,2.3079,1129700000.0
2007-11-15 06:00:00,2.3078,2.3081,2.3073,2.3076,1173800000.0
2007-11-15 06:05:00,2.3076,2.3083,2.3073,2.3073,1438799992.0
2007-11-15 06:10:00,2.3074,2.3081,2.3073,2.3076,2705399992.0
2007-11-15 06:15:00,2.3076,2.3076,2.3068,2.3071,1706400005.0
2007-11-15 06:20:00,2.3071,2.3073,2.30665,2.3073,833100000.0
2007-11-15 06:25:00,2.3073,2.3075,2.3067,2.3075,896800000.0
2007-11-15 06:30:00,2.3075,2.3076,2.307,2.3076,1484500000.0
2007-11-15 06:35:00,2.3076,2.3079,2.30755,2.3077,425550000.0
2007-11-15 06:40:00,2.3077,2.3083,2.3076,2.3077,607199991.0
2007-11-15 06:45:00,2.3077,2.3087,2.3075,2.3076,1053499999.0
2007-11-15 06:50:00,2.3076,2.3082,2.3075,2.3081,1121100000.0
2007-11-15 06:55:00,2.3081,2.3086,2.3076,2.3079,1304999999.0
2007-11-15 07:00:00,2.3079,2.3087,2.3076,2.3081,620600000.0
2007-11-15 07:05:00,2.3081,2.3082,2.3075,2.3076,1150400000.0
2007-11-15 07:10:00,2.3076,2.3079,2.3075,2.3076,658699996.0
2007-11-15 07:15:00,2.3076,2.30795,2.3069,2.3074,689500000.0
2007-11-15 07:20:00,2.3074,2.3076,2.3067,2.3075,624100000.0
2007-11-15 07:25:00,2.3075,2.3084,2.3074,2.3079,487900000.0
2007-11-15 07:30:00,2.3079,2.3079,2.3076,2.3078,282000000.0
2007-11-15 07:35:00,2.3078,2.3081,2.3076,2.308,412200000.0
2007-11-15 07:40:00,2.308,2.3082,2.30755,2.3079,327600000.0
2007-11-15 07:45:00,2.3079,2.3081,2.30745,2.3081,592950000.0
2007-11-15 07:50:00,2.308,2.3083,2.3079,2.3083,652400000.0
2007-11-15 07:55:00,2.3083,2.3087,2.3075,2.308,1130300000.0
2007-11-15 08:00:00,2.308,2.30815,2.3076,2.30815,75500000.0
2007-11-15 08:05:00,2.30815,2.30855,2.3076,2.30855,27437500.0
2007-11-15 08:10:00,2.30855,2.3087,2.30835,2.30865,109825000.0
2007-11-15 08:15:00,2.30865,2.309,2.3076,2.308,1355687498.0
2007-11-15 08:20:00,2.308,2.3089,2.30775,2.3088,935800000.0
2007-11-15 08:25:00,2.3086,2.3097,2.3085,2.3092,888600000.0
2007-11-15 08:30:00,2.3092,2.30935,2.3082,2.3091,885050000.0
2007-11-15 08:35:00,2.3091,2.30935,2.30855,2.3088,820300000.0
2007-11-15 08:40:00,2.30885,2.3095,2.30825,2.30825,1090800000.0
2007-11-15 08:45:00,2.3081,2.31005,2.30755,2.3097,1859400000.0
2007-11-15 08:50:00,2.3097,2.3108,2.3089,2.3092,839800000.0
2007-11-15 08:55:00,2.30915,2.3098,2.3081,2.30815,602500000.0
2007-11-15 09:00:00,2.30815,2.3084,2.30585,2.3069,1234200000.0
2007-11-15 09:05:00,2.3069,2.30755,2.306,2.30645,1489000000.0
2007-11-15 09:10:00,2.3065,2.3079,2.3065,2.30755,945000000.0
2007-11-15 09:15:00,2.30755,2.3087,2.3065,2.3073,2042300000.0
2007-11-15 09:20:00,2.3073,2.3087,2.3073,2.3082,1110100000.0
2007-11-15 09:25:00,2.3081,2.31015,2.3079,2.3098,1503950000.0
2007-11-15 09:30:00,2.3098,2.311,2.3092,2.3098,2923200000.0
2007-11-15 09:35:00,2.3098,2.3101,2.3087,2.30875,2712200000.0
2007-11-15 09:40:00,2.3088,2.3089,2.3069,2.30795,1959825000.0
2007-11-15 09:45:00,2.30795,2.30795,2.3065,2.30655,354312500.0
2007-11-15 09:50:00,2.30655,2.30675,2.3052,2.3059,1925212500.0
2007-11-15 09:55:00,2.3059,2.3071,2.305,2.30505,3381400004.0
2007-11-15 10:00:00,2.30505,2.30625,2.3047,2.30495,1236762213.0
2007-11-15 10:05:00,2.30495,2.3062,2.3045,2.3058,704300000.0
2007-11-15 10:10:00,2.3058,2.3068,2.3057,2.3064,940600001.0
2007-11-15 10:15:00,2.3064,2.30795,2.30635,2.30775,1620062500.0
2007-11-15 10:20:00,2.30775,2.309,2.30745,2.30885,1786862500.0
2007-11-15 10:25:00,2.3089,2.3098,2.3084,2.30905,931700000.0
2007-11-15 10:30:00,2.30905,2.30965,2.30845,2.3095,2313187504.0
2007-11-15 10:35:00,2.30945,2.3119,2.3092,2.31135,1069187500.0
2007-11-15 10:40:00,2.31135,2.3118,2.3106,2.31075,1648049998.0
2007-11-15 10:45:00,2.31075,2.31075,2.30985,2.31055,1319462500.0
2007-11-15 10:50:00,2.31055,2.3113,2.30935,2.30945,1697050006.0
2007-11-15 10:55:00,2.30945,2.31015,2.30895,2.3098,1321475000.0
2007-11-15 11:00:00,2.30975,2.31065,2.30955,2.30985,826625000.0
2007-11-15 11:05:00,2.30985,2.31065,2.30795,2.308,2069175000.0
2007-11-15 11:10:00,2.308,2.308,2.30515,2.3054,1413575000.0
2007-11-15 11:15:00,2.3054,2.30725,2.30495,2.3067,1548437500.0
2007-11-15 11:20:00,2.30675,2.30735,2.30475,2.30535,2456249996.0
2007-11-15 11:25:00,2.3054,2.30625,2.30465,2.3054,2402725001.0
2007-11-15 11:30:00,2.3054,2.3054,2.299,2.3006,1242300000.0
2007-11-15 11:35:00,2.30055,2.30215,2.30055,2.30075,1892349998.0
2007-11-15 11:40:00,2.3008,2.30175,2.3005,2.3015,1717562503.0
2007-11-15 11:45:00,2.3015,2.3016,2.30025,2.3004,2342299999.0
2007-11-15 11:50:00,2.3004,2.301,2.2994,2.29945,1804000002.0
2007-11-15 11:55:00,2.29945,2.29955,2.29705,2.29705,2008200000.0
2007-11-15 12:00:00,2.29705,2.2974,2.29315,2.29345,3128100000.0
2007-11-15 12:05:00,2.29345,2.29575,2.2927,2.2949,3094300000.0
2007-11-15 12:10:00,2.2949,2.29645,2.29455,2.29615,2144900001.0
2007-11-15 12:15:00,2.29625,2.29725,2.29575,2.2971,1546900001.0
2007-11-15 12:20:00,2.2971,2.29745,2.29575,2.29575,1376400000.0
2007-11-15 12:25:00,2.29585,2.29605,2.29465,2.29515,2310500001.0
2007-11-15 12:30:00,2.29515,2.2967,2.2951,2.29645,1825700000.0
2007-11-15 12:35:00,2.29645,2.2976,2.2964,2.2969,3306800000.0
2007-11-15 12:40:00,2.2969,2.2993,2.296,2.2993,3082500001.0
2007-11-15 12:45:00,2.2993,2.3009,2.2991,2.3,3071800000.0
2007-11-15 12:50:00,2.30025,2.3003,2.2993,2.2996,2444800000.0
2007-11-15 12:55:00,2.29965,2.3,2.29875,2.2996,3227350007.0
2007-11-15 13:00:00,2.2996,2.30045,2.29915,2.2993,3115400001.0
2007-11-15 13:05:00,2.29925,2.2999,2.2989,2.2997,2484600000.0
2007-11-15 13:10:00,2.2997,2.3003,2.29935,2.2999,2331400000.0
2007-11-15 13:15:00,2.29995,2.30215,2.2993,2.3021,2570800002.0
2007-11-15 13:20:00,2.3021,2.3022,2.3014,2.30175,3020300001.0
2007-11-15 13:25:00,2.30175,2.3024,2.30085,2.30115,2433700000.0
2007-11-15 13:30:00,2.30115,2.3014,2.30035,2.30085,2413000000.0
2007-11-15 13:35:00,2.30085,2.3013,2.2999,2.3,2357400001.0
2007-11-15 13:40:00,2.3,2.30105,2.3,2.30065,2251200000.0
2007-11-15 13:45:00,2.30065,2.3007,2.29955,2.2998,1662700000.0
2007-11-15 13:50:00,2.2998,2.30025,2.2994,2.3001,2046499999.0
2007-11-15 13:55:00,2.3002,2.3005,2.2993,2.30005,2531600000.0
2007-11-15 14:00:00,2.30005,2.30035,2.2993,2.29935,2624600000.0
2007-11-15 14:05:00,2.29935,2.30025,2.2989,2.30025,2166850000.0
2007-11-15 14:10:00,2.30025,2.3012,2.2997,2.30025,2556400000.0
2007-11-15 14:15:00,2.3003,2.30055,2.29925,2.2995,2259800000.0
2007-11-15 14:20:00,2.2994,2.3,2.29895,2.3,2058200000.0
2007-11-15 14:25:00,2.3,2.3007,2.2998,2.3,1769899999.0
2007-11-15 14:30:00,2.3,2.3003,2.2995,2.3,1807700000.0
2007-11-15 14:35:00,2.3,2.30085,2.29975,2.30075,1928200000.0
2007-11-15 14:40:00,2.30075,2.3012,2.30025,2.30025,1051600000.0
2007-11-15 14:45:00,2.3003,2.30075,2.2995,2.2995,1591700000.0
2007-11-15 14:50:00,2.2995,2.2997,2.2986,2.299,1407700000.0
2007-11-15 14:55:00,2.2991,2.30085,2.299,2.30075,2548700001.0
2007-11-15 15:00:00,2.3008,2.30245,2.30075,2.3016,2267600000.0
2007-11-15 15:05:00,2.30155,2.30175,2.30085,2.30125,2491300000.0
2007-11-15 15:10:00,2.3013,2.30195,2.3008,2.30125,2271249999.0
2007-11-15 15:15:00,2.30125,2.3021,2.301,2.30125,2110899998.0
2007-11-15 15:20:00,2.3012,2.30315,2.3011,2.3024,2517000000.0
2007-11-15 15:25:00,2.3023,2.3043,2.3021,2.3039,1486300000.0
2007-11-15 15:30:00,2.30385,2.3043,2.30185,2.3026,2389500001.0
2007-11-15 15:35:00,2.30265,2.30285,2.30105,2.30225,2169900000.0
2007-11-15 15:40:00,2.30225,2.3031,2.3015,2.3018,1582000000.0
2007-11-15 15:45:00,2.3018,2.3025,2.3003,2.3004,2019300001.0
2007-11-15 15:50:00,2.30045,2.3006,2.2996,2.3,2088400000.0
2007-11-15 15:55:00,2.3,2.30115,2.29925,2.30035,2047500000.0
2007-11-15 16:00:00,2.30035,2.30065,2.2996,2.3002,2691950000.0
2007-11-15 16:05:00,2.3002,2.3038,2.3002,2.3023,4635800003.0
2007-11-15 16:10:00,2.3023,2.3027,2.3015,2.3022,3630800000.0
2007-11-15 16:15:00,2.3022,2.3023,2.30105,2.30105,2524100000.0
2007-11-15 16:20:00,2.30105,2.3016,2.3004,2.30105,4152300002.0
2007-11-15 16:25:00,2.30105,2.30125,2.3,2.3003,2694100000.0
2007-11-15 16:30:00,2.3003,2.3018,2.3003,2.3017,4121999999.0
2007-11-15 16:35:00,2.3017,2.30365,2.3016,2.3033,4750900000.0
2007-11-15 16:40:00,2.3033,2.304,2.3029,2.3034,4807650000.0
2007-11-15 16:45:00,2.3034,2.30385,2.3032,2.3037,4095800001.0
2007-11-15 16:50:00,2.3036,2.30465,2.3032,2.30435,3748300000.0
2007-11-15 16:55:00,2.30435,2.30485,2.3029,2.3033,4923900005.0
2007-11-15 17:00:00,2.3033,2.3034,2.3025,2.303,3445900001.0
2007-11-15 17:05:00,2.303,2.3031,2.3018,2.3025,3479900000.0
2007-11-15 17:10:00,2.3025,2.303,2.3013,2.30185,4162499991.0
2007-11-15 17:15:00,2.30185,2.3024,2.30145,2.3023,2814799999.0
2007-11-15 17:20:00,2.3023,2.303,2.3021,2.3028,4122100013.0
2007-11-15 17:25:00,2.3028,2.3035,2.3024,2.30285,3174250001.0
2007-11-15 17:30:00,2.30285,2.3029,2.302,2.3021,5195999993.0
2007-11-15 17:35:00,2.3021,2.3028,2.302,2.3024,4287800008.0
2007-11-15 17:40:00,2.3024,2.3024,2.3012,2.3015,4095899988.0
2007-11-15 17:45:00,2.3015,2.3023,2.3013,2.302,4181099994.0
2007-11-15 17:50:00,2.302,2.3021,2.3011,2.3012,3859200003.0
2007-11-15 17:55:00,2.3012,2.3015,2.2994,2.2995,2536500000.0
2007-11-15 18:00:00,2.2995,2.3007,2.2993,2.3003,3409500002.0
2007-11-15 18:05:00,2.3003,2.30105,2.2999,2.3001,2190999998.0
2007-11-15 18:10:00,2.3001,2.3003,2.2976,2.2978,3690299997.0
2007-11-15 18:15:00,2.2978,2.2982,2.2971,2.2973,2999750002.0
2007-11-15 18:20:00,2.2973,2.2982,2.2972,2.298,2863200000.0
2007-11-15 18:25:00,2.298,2.29865,2.2977,2.2986,2799000002.0
2007-11-15 18:30:00,2.2986,2.29915,2.2981,2.299,3024800000.0
2007-11-15 18:35:00,2.299,2.2998,2.2988,2.29945,3262600001.0
2007-11-15 18:40:00,2.29945,2.3,2.2993,2.2996,2486700000.0
2007-11-15 18:45:00,2.2996,2.3009,2.2994,2.3006,2869600000.0
2007-11-15 18:50:00,2.3006,2.3008,2.29865,2.2991,2747700001.0
2007-11-15 18:55:00,2.2991,2.2993,2.2977,2.2977,3558300001.0
2007-11-15 19:00:00,2.2979,2.29885,2.29775,2.2983,2548000000.0
2007-11-15 19:05:00,2.2982,2.2986,2.2978,2.2984,2351500000.0
2007-11-15 19:10:00,2.2983,2.29915,2.2983,2.2988,2896700000.0
2007-11-15 19:15:00,2.29875,2.2996,2.29875,2.29885,2072147628.0
2007-11-15 19:20:00,2.29885,2.2989,2.298,2.2982,2850900000.0
2007-11-15 19:25:00,2.2981,2.2984,2.297,2.2974,2510950001.0
2007-11-15 19:30:00,2.2974,2.29765,2.2962,2.2967,2709200001.0
2007-11-15 19:35:00,2.2967,2.29695,2.29575,2.29635,2694600001.0
2007-11-15 19:40:00,2.29635,2.29675,2.296,2.29655,1739900005.0
2007-11-15 19:45:00,2.29655,2.2967,2.29585,2.29605,1987199999.0
2007-11-15 19:50:00,2.296,2.29625,2.29425,2.29465,2271700006.0
2007-11-15 19:55:00,2.29465,2.29505,2.29425,2.29475,2035900001.0
2007-11-15 20:00:00,2.29475,2.29505,2.29445,2.2948,2068300000.0
2007-11-15 20:05:00,2.2948,2.29515,2.29425,2.29485,2808499997.0
2007-11-15 20:10:00,2.29485,2.2956,2.29485,2.29535,4661600001.0
2007-11-15 20:15:00,2.29535,2.29575,2.29465,2.29475,2146900000.0
2007-11-15 20:20:00,2.29475,2.2951,2.29435,2.29455,1106200000.0
2007-11-15 20:25:00,2.2946,2.29595,2.29435,2.29575,2887200003.0
2007-11-15 20:30:00,2.29575,2.29705,2.29575,2.29685,2864299995.0
2007-11-15 20:35:00,2.29685,2.29705,2.2957,2.29585,2852900000.0
2007-11-15 20:40:00,2.29585,2.29645,2.29565,2.29615,2431000007.0
2007-11-15 20:45:00,2.29615,2.29665,2.29595,2.29645,3222799995.0
2007-11-15 20:50:00,2.29645,2.2965,2.29565,2.29595,1360700000.0
2007-11-15 20:55:00,2.29595,2.29635,2.29525,2.29555,1582300000.0
2007-11-15 21:00:00,2.29555,2.29555,2.29405,2.29435,2112600000.0
2007-11-15 21:05:00,2.29435,2.29435,2.29405,2.29435,1301900000.0
2007-11-15 21:10:00,2.29435,2.29465,2.29415,2.29435,1567700000.0
2007-11-15 21:15:00,2.29435,2.29515,2.29415,2.29475,1896000000.0
2007-11-15 21:20:00,2.29475,2.29605,2.29475,2.29575,2596699999.0
2007-11-15 21:25:00,2.2957,2.2961,2.29555,2.29605,1793200001.0
2007-11-15 21:30:00,2.29605,2.29695,2.29595,2.29695,2692600000.0
2007-11-15 21:35:00,2.29695,2.29695,2.29615,2.29645,1430399997.0
2007-11-15 21:40:00,2.29645,2.2966,2.29505,2.29525,2262099998.0
2007-11-15 21:45:00,2.29525,2.29555,2.29495,2.29495,1996600000.0
2007-11-15 21:50:00,2.29495,2.29505,2.29355,2.29445,2063300000.0
2007-11-15 21:55:00,2.29445,2.29545,2.29435,2.29475,3827899999.0
2007-11-15 22:00:00,2.29445,2.29485,2.29335,2.29365,2020700002.0
2007-11-15 22:05:00,2.29365,2.29365,2.29015,2.29015,3158699996.0
2007-11-15 22:10:00,2.29015,2.29185,2.28965,2.29145,1759800000.0
2007-11-15 22:15:00,2.29145,2.29355,2.29145,2.2931,2042600000.0
2007-11-15 22:20:00,2.2931,2.29395,2.29265,2.29305,1896699998.0
2007-11-15 22:25:00,2.29305,2.29425,2.2927,2.29395,2805800000.0
2007-11-15 22:30:00,2.29395,2.29415,2.29215,2.2922,1713300000.0
2007-11-15 22:35:00,2.2922,2.2927,2.29185,2.29215,1683200000.0
2007-11-15 22:40:00,2.29215,2.29245,2.29115,2.29235,1471000000.0
2007-11-15 22:45:00,2.29205,2.29355,2.29205,2.29315,2481600000.0
2007-11-15 22:50:00,2.29315,2.29315,2.2914,2.2926,2169599995.0
2007-11-15 22:55:00,2.2926,2.29315,2.29255,2.29315,1720900000.0
2007-11-15 23:00:00,2.29315,2.29315,2.29175,2.29205,1301900000.0
2007-11-15 23:05:00,2.29215,2.29325,2.29205,2.293,627200000.0
2007-11-15 23:10:00,2.293,2.29365,2.2928,2.29355,651700000.0
2007-11-15 23:15:00,2.29355,2.2947,2.2934,2.2943,935300000.0
2007-11-15 23:20:00,2.2943,2.2947,2.29415,2.2944,386900000.0
2007-11-15 23:25:00,2.29445,2.29495,2.29415,2.2948,497400000.0
2007-11-15 23:30:00,2.2948,2.2962,2.2948,2.2959,821499999.0
2007-11-15 23:35:00,2.2959,2.29605,2.29535,2.29555,1008600001.0
2007-11-15 23:40:00,2.29555,2.29595,2.29555,2.2958,1013000000.0
2007-11-15 23:45:00,2.2958,2.29585,2.2948,2.29495,1127150000.0
2007-11-15 23:50:00,2.29495,2.2955,2.2948,2.2954,853600000.0
2007-11-15 23:55:00,2.2954,2.296,2.29525,2.2954,919500000.0
2007-11-16 00:00:00,2.29535,2.29575,2.2947,2.29495,799100000.0
2007-11-16 00:05:00,2.29495,2.29525,2.2935,2.29445,734900000.0
2007-11-16 00:10:00,2.29445,2.2954,2.29435,2.29515,697200000.0
2007-11-16 00:15:00,2.29515,2.29595,2.29465,2.295,732400000.0
2007-11-16 00:20:00,2.29515,2.2954,2.29495,2.29525,569100000.0
2007-11-16 00:25:00,2.29525,2.29555,2.29485,2.2952,485200000.0
2007-11-16 00:30:00,2.2952,2.2953,2.29465,2.29475,1104000000.0
2007-11-16 00:35:00,2.29475,2.2949,2.29405,2.29405,1525100000.0
2007-11-16 00:40:00,2.29415,2.29475,2.29405,2.2941,772500000.0
2007-11-16 00:45:00,2.2941,2.2944,2.2937,2.294,270400000.0
2007-11-16 00:50:00,2.294,2.2941,2.2934,2.29345,174400000.0
2007-11-16 00:55:00,2.29345,2.2938,2.2934,2.29345,261500000.0
2007-11-16 01:00:00,2.29345,2.29415,2.2934,2.29355,666100000.0
2007-11-16 01:05:00,2.29375,2.2939,2.29305,2.2935,537800000.0
2007-11-16 01:10:00,2.2935,2.2937,2.29305,2.29365,421400000.0
2007-11-16 01:15:00,2.29365,2.2941,2.29335,2.2941,341500000.0
2007-11-16 01:20:00,2.29395,2.29395,2.29345,2.2937,203500000.0
2007-11-16 01:25:00,2.2937,2.2943,2.29345,2.29425,457300000.0
2007-11-16 01:30:00,2.29425,2.2944,2.29355,2.29385,378100000.0
2007-11-16 01:35:00,2.29385,2.29435,2.2937,2.29435,512100000.0
2007-11-16 01:40:00,2.29435,2.2945,2.29415,2.29415,231800000.0
2007-11-16 01:45:00,2.29425,2.29435,2.29355,2.29385,422800000.0
2007-11-16 01:50:00,2.29385,2.29475,2.29365,2.29455,1174800000.0
2007-11-16 01:55:00,2.29455,2.29475,2.29395,2.29475,727500000.0
2007-11-16 02:00:00,2.29475,2.29525,2.29475,2.29515,979100000.0
2007-11-16 02:05:00,2.29515,2.29515,2.29445,2.29475,904300000.0
2007-11-16 02:10:00,2.29475,2.29505,2.29275,2.29285,1456700000.0
2007-11-16 02:15:00,2.29285,2.29405,2.29285,2.29375,743200000.0
2007-11-16 02:20:00,2.29375,2.29425,2.29375,2.29405,831400000.0
2007-11-16 02:25:00,2.29405,2.29405,2.29275,2.29275,1268800000.0
2007-11-16 02:30:00,2.29275,2.29325,2.29215,2.29225,1857500000.0
2007-11-16 02:35:00,2.29225,2.29245,2.29195,2.29245,538100000.0
2007-11-16 02:40:00,2.29245,2.29245,2.29115,2.29155,1344600008.0
2007-11-16 02:45:00,2.29155,2.29225,2.29135,2.29175,1095700000.0
2007-11-16 02:50:00,2.29175,2.29215,2.29135,2.29165,1485800000.0
2007-11-16 02:55:00,2.29155,2.29255,2.29055,2.29225,955000000.0
2007-11-16 03:00:00,2.29225,2.2923,2.29175,2.2918,232100000.0
2007-11-16 03:05:00,2.2917,2.29275,2.29155,2.29275,1553950000.0
2007-11-16 03:10:00,2.29275,2.29295,2.29205,2.29225,1236500000.0
2007-11-16 03:15:00,2.29225,2.29335,2.29175,2.29185,788550000.0
2007-11-16 03:20:00,2.29175,2.29265,2.29175,2.29245,1110600000.0
2007-11-16 03:25:00,2.29245,2.29305,2.29245,2.29295,656400000.0
2007-11-16 03:30:00,2.29305,2.29365,2.29285,2.29335,990500000.0
2007-11-16 03:35:00,2.29335,2.29385,2.29315,2.29325,508800000.0
2007-11-16 03:40:00,2.29325,2.29405,2.29325,2.29395,675600000.0
2007-11-16 03:45:00,2.29395,2.2946,2.29325,2.29445,753500000.0
2007-11-16 03:50:00,2.29445,2.29485,2.29345,2.29435,1536100000.0
2007-11-16 03:55:00,2.2944,2.29485,2.29415,2.29465,1047500000.0
2007-11-16 04:00:00,2.29465,2.29515,2.29415,2.29425,1065000000.0
2007-11-16 04:05:00,2.29425,2.29445,2.29305,2.29355,1247400000.0
2007-11-16 04:10:00,2.29355,2.29385,2.29175,2.29205,1508550000.0
2007-11-16 04:15:00,2.29205,2.29275,2.29205,2.29255,303200000.0
2007-11-16 04:20:00,2.29255,2.29285,2.29145,2.29165,1183500000.0
2007-11-16 04:25:00,2.29155,2.29195,2.29105,2.29105,1733600000.0
2007-11-16 04:30:00,2.29105,2.29155,2.29035,2.29035,1035700000.0
2007-11-16 04:35:00,2.29035,2.29215,2.29025,2.2914,1652000000.0
2007-11-16 04:40:00,2.2914,2.29155,2.29095,2.29145,1029850000.0
2007-11-16 04:45:00,2.29145,2.29165,2.2909,2.29125,1284200000.0
2007-11-16 04:50:00,2.29125,2.29135,2.29055,2.29135,1363100000.0
2007-11-16 04:55:00,2.29135,2.29185,2.29135,2.29165,287900000.0
2007-11-16 05:00:00,2.29185,2.29185,2.29065,2.29105,561500000.0
2007-11-16 05:05:00,2.29115,2.29125,2.2898,2.29035,933800000.0
2007-11-16 05:10:00,2.29035,2.29055,2.2895,2.2896,1230200000.0
2007-11-16 05:15:00,2.2896,2.29045,2.2895,2.29045,2003000000.0
2007-11-16 05:20:00,2.29045,2.29115,2.29015,2.29015,1272200000.0
2007-11-16 05:25:00,2.29015,2.29025,2.2895,2.28985,984200000.0
2007-11-16 05:30:00,2.2899,2.2905,2.28945,2.2904,1060450000.0
2007-11-16 05:35:00,2.2904,2.291,2.2904,2.29095,254750000.0
2007-11-16 05:40:00,2.29095,2.29235,2.2909,2.2914,1422300000.0
2007-11-16 05:45:00,2.2914,2.29205,2.2914,2.29155,788300000.0
2007-11-16 05:50:00,2.2915,2.2918,2.29095,2.29175,723000000.0
2007-11-16 05:55:00,2.29175,2.29175,2.2907,2.29095,784500000.0
2007-11-16 06:00:00,2.2909,2.29135,2.2907,2.29095,646800000.0
2007-11-16 06:05:00,2.29095,2.29185,2.29095,2.29105,557300000.0
2007-11-16 06:10:00,2.29105,2.29135,2.29085,2.29095,570900000.0
2007-11-16 06:15:00,2.29095,2.291,2.29065,2.29095,365100000.0
2007-11-16 06:20:00,2.29095,2.29195,2.29095,2.29185,462200000.0
2007-11-16 06:25:00,2.29185,2.2922,2.2915,2.2916,193700000.0
2007-11-16 06:30:00,2.2916,2.29395,2.2916,2.2936,1001500000.0
2007-11-16 06:35:00,2.29365,2.2946,2.2935,2.2943,696000000.0
2007-11-16 06:40:00,2.2943,2.29435,2.2935,2.29365,819600000.0
2007-11-16 06:45:00,2.29365,2.29395,2.293,2.29325,617400000.0
2007-11-16 06:50:00,2.29325,2.29335,2.29285,2.293,730099999.0
2007-11-16 06:55:00,2.293,2.29345,2.2925,2.2928,439000000.0
2007-11-16 07:00:00,2.2928,2.293,2.2926,2.2928,366700000.0
2007-11-16 07:05:00,2.293,2.29325,2.2925,2.2927,373200000.0
2007-11-16 07:10:00,2.2927,2.29365,2.29245,2.2936,1066900000.0
2007-11-16 07:15:00,2.2936,2.2936,2.29275,2.293,789200000.0
2007-11-16 07:20:00,2.293,2.29345,2.2927,2.29315,987700000.0
2007-11-16 07:25:00,2.2932,2.29415,2.29305,2.29375,1061600000.0
2007-11-16 07:30:00,2.29375,2.29435,2.2937,2.29395,515100000.0
2007-11-16 07:35:00,2.29395,2.29515,2.2936,2.2951,618200000.0
2007-11-16 07:40:00,2.2951,2.2958,2.2945,2.29515,638300000.0
2007-11-16 07:45:00,2.29495,2.29525,2.2944,2.29475,2218900000.0
2007-11-16 07:50:00,2.29475,2.29535,2.2944,2.2947,865700000.0
2007-11-16 07:55:00,2.2947,2.29515,2.2942,2.29435,869400000.0
2007-11-16 08:00:00,2.29435,2.29465,2.2942,2.2944,463300000.0
2007-11-16 08:05:00,2.2944,2.295,2.2942,2.2948,336300000.0
2007-11-16 08:10:00,2.2948,2.2948,2.2942,2.2946,120400000.0
2007-11-16 08:15:00,2.29465,2.29595,2.29455,2.29525,1230700000.0
2007-11-16 08:20:00,2.29535,2.2955,2.29465,2.2948,1024200000.0
2007-11-16 08:25:00,2.2949,2.29595,2.2948,2.29555,1070000000.0
2007-11-16 08:30:00,2.2954,2.29595,2.29445,2.29465,1173100000.0
2007-11-16 08:35:00,2.29465,2.29565,2.29465,2.2951,1029500000.0
2007-11-16 08:40:00,2.29515,2.2954,2.29475,2.29485,640300000.0
2007-11-16 08:45:00,2.29485,2.29505,2.29455,2.295,592400000.0
2007-11-16 08:50:00,2.295,2.295,2.2937,2.2944,1083600000.0
2007-11-16 08:55:00,2.29445,2.2951,2.29445,2.2949,558100000.0
2007-11-16 09:00:00,2.2949,2.29525,2.2942,2.29435,748600000.0
2007-11-16 09:05:00,2.29435,2.2958,2.2943,2.2955,1455200000.0
2007-11-16 09:10:00,2.2955,2.2976,2.2955,2.29575,2647400000.0
2007-11-16 09:15:00,2.29575,2.2963,2.29545,2.2958,1993900000.0
2007-11-16 09:20:00,2.2958,2.29595,2.2925,2.29375,3221400000.0
2007-11-16 09:25:00,2.29365,2.29565,2.29335,2.29555,3101000000.0
2007-11-16 09:30:00,2.29555,2.2964,2.29345,2.2945,3509099998.0
2007-11-16 09:35:00,2.2945,2.2948,2.2934,2.29465,2692800000.0
2007-11-16 09:40:00,2.29465,2.29545,2.2916,2.29305,3383300006.0
2007-11-16 09:45:00,2.29305,2.2943,2.29305,2.2943,3077500000.0
2007-11-16 09:50:00,2.29425,2.29455,2.29375,2.29405,3043300001.0
2007-11-16 09:55:00,2.29405,2.29455,2.29225,2.29255,2666000001.0
2007-11-16 10:00:00,2.29255,2.29335,2.29225,2.29285,3418599998.0
2007-11-16 10:05:00,2.29285,2.29345,2.29215,2.29285,2910500001.0
2007-11-16 10:10:00,2.29275,2.29455,2.29235,2.29305,3687599999.0
2007-11-16 10:15:00,2.29305,2.29605,2.29305,2.29475,4439099997.0
2007-11-16 10:20:00,2.29475,2.29525,2.29355,2.29365,4497400000.0
2007-11-16 10:25:00,2.29365,2.29555,2.29355,2.29505,3979000000.0
2007-11-16 10:30:00,2.29505,2.29565,2.29405,2.29555,3495299999.0
2007-11-16 10:35:00,2.29565,2.29665,2.29525,2.2957,3510400000.0
2007-11-16 10:40:00,2.29565,2.2957,2.2936,2.29415,3892599991.0
2007-11-16 10:45:00,2.29425,2.29425,2.29285,2.29345,3722599999.0
2007-11-16 10:50:00,2.29345,2.29365,2.29245,2.29245,4341499999.0
2007-11-16 10:55:00,2.29245,2.29295,2.29205,2.2923,3732299996.0
2007-11-16 11:00:00,2.29225,2.29325,2.29215,2.29235,4084499996.0
2007-11-16 11:05:00,2.29235,2.29305,2.29205,2.2926,3913200005.0
2007-11-16 11:10:00,2.2926,2.29355,2.29255,2.29335,2546099998.0
2007-11-16 11:15:00,2.29335,2.29395,2.29285,2.2935,2528499997.0
2007-11-16 11:20:00,2.2935,2.29455,2.29315,2.29455,2977200003.0
2007-11-16 11:25:00,2.29455,2.29515,2.2941,2.29425,3482299998.0
2007-11-16 11:30:00,2.29425,2.29475,2.29385,2.29425,2737599997.0
2007-11-16 11:35:00,2.29425,2.29445,2.2934,2.29375,2890950005.0
2007-11-16 11:40:00,2.29375,2.29395,2.29295,2.29375,3209499986.0
2007-11-16 11:45:00,2.29375,2.2941,2.29345,2.29365,2514800001.0
2007-11-16 11:50:00,2.29365,2.29375,2.29325,2.29335,2442800000.0
2007-11-16 11:55:00,2.29335,2.29375,2.29275,2.29285,3927499995.0
2007-11-16 12:00:00,2.29285,2.29365,2.29195,2.29235,4136499991.0
2007-11-16 12:05:00,2.29235,2.29245,2.2902,2.2903,5983499995.0
2007-11-16 12:10:00,2.29025,2.29205,2.29025,2.2912,5395999996.0
2007-11-16 12:15:00,2.29115,2.29125,2.29065,2.29075,2944500000.0
2007-11-16 12:20:00,2.29085,2.29115,2.2892,2.28975,3353799998.0
2007-11-16 12:25:00,2.28975,2.2903,2.28895,2.28895,3597750000.0
2007-11-16 12:30:00,2.28885,2.28935,2.28705,2.28815,3351800004.0
2007-11-16 12:35:00,2.28815,2.2883,2.28675,2.28695,3082200001.0
2007-11-16 12:40:00,2.2871,2.28735,2.28555,2.2865,4670100007.0
2007-11-16 12:45:00,2.2865,2.2879,2.28625,2.2877,3282900005.0
2007-11-16 12:50:00,2.28765,2.28875,2.28745,2.28855,3276349997.0
2007-11-16 12:55:00,2.28855,2.28905,2.28825,2.2888,4602900004.0
2007-11-16 13:00:00,2.28865,2.28945,2.28855,2.28875,3187299990.0
2007-11-16 13:05:00,2.28875,2.28965,2.2887,2.28965,3691399997.0
2007-11-16 13:10:00,2.28965,2.29,2.28955,2.28965,2121700000.0
2007-11-16 13:15:00,2.28965,2.29125,2.28965,2.2906,4070099996.0
2007-11-16 13:20:00,2.2906,2.29075,2.28995,2.29015,3845199999.0
2007-11-16 13:25:00,2.29015,2.29035,2.28945,2.28955,4171999997.0
2007-11-16 13:30:00,2.28955,2.2897,2.2885,2.28935,2846899995.0
2007-11-16 13:35:00,2.28935,2.28935,2.28885,2.2893,2502150000.0
2007-11-16 13:40:00,2.28935,2.2898,2.28905,2.2898,3166100001.0
2007-11-16 13:45:00,2.2898,2.29045,2.28925,2.29035,3273400003.0
2007-11-16 13:50:00,2.29035,2.29045,2.2896,2.28985,3643900005.0
2007-11-16 13:55:00,2.28995,2.29085,2.2898,2.29065,4224900000.0
2007-11-16 14:00:00,2.29065,2.29235,2.29045,2.29225,3982099996.0
2007-11-16 14:05:00,2.29215,2.2927,2.29105,2.29145,4561850009.0
2007-11-16 14:10:00,2.29145,2.29145,2.29035,2.29095,3877600000.0
2007-11-16 14:15:00,2.29105,2.29165,2.28945,2.29015,5399999999.0
2007-11-16 14:20:00,2.29015,2.29015,2.28865,2.2896,4227300004.0
2007-11-16 14:25:00,2.2896,2.29105,2.2892,2.29055,3557649992.0
2007-11-16 14:30:00,2.29055,2.29175,2.29055,2.2909,3398900003.0
2007-11-16 14:35:00,2.2909,2.29205,2.29055,2.2911,3598799996.0
2007-11-16 14:40:00,2.29115,2.29155,2.29005,2.29135,5112600000.0
2007-11-16 14:45:00,2.29135,2.2918,2.29045,2.29095,3094200003.0
2007-11-16 14:50:00,2.29095,2.2911,2.2901,2.2902,2552800000.0
2007-11-16 14:55:00,2.29015,2.29235,2.28995,2.29215,3305800000.0
2007-11-16 15:00:00,2.29215,2.2925,2.29035,2.29065,3406999999.0
2007-11-16 15:05:00,2.29075,2.2933,2.29075,2.29215,5084200008.0
2007-11-16 15:10:00,2.2921,2.29215,2.2902,2.29025,4280200001.0
2007-11-16 15:15:00,2.29025,2.29085,2.2886,2.28895,4483000002.0
2007-11-16 15:20:00,2.28895,2.28915,2.28825,2.28885,3641000002.0
2007-11-16 15:25:00,2.28885,2.28975,2.2882,2.28955,4194400000.0
2007-11-16 15:30:00,2.28955,2.29055,2.28925,2.29005,3999200000.0
2007-11-16 15:35:00,2.2901,2.29095,2.28975,2.29065,2802800000.0
2007-11-16 15:40:00,2.29065,2.29185,2.29055,2.2917,3048900002.0
2007-11-16 15:45:00,2.2917,2.2921,2.29135,2.2919,3318600000.0
2007-11-16 15:50:00,2.2919,2.292,2.29105,2.29135,4216350004.0
2007-11-16 15:55:00,2.2914,2.29165,2.29035,2.29105,3806400000.0
2007-11-16 16:00:00,2.29105,2.29215,2.29025,2.29085,4581750002.0
2007-11-16 16:05:00,2.29075,2.29105,2.28845,2.28865,4163500009.0
2007-11-16 16:10:00,2.28855,2.28895,2.2877,2.28835,4139800000.0
2007-11-16 16:15:00,2.28835,2.28875,2.28695,2.28775,4577199994.0
2007-11-16 16:20:00,2.28775,2.289,2.28745,2.28845,3125500001.0
2007-11-16 16:25:00,2.28845,2.28855,2.28735,2.28775,3999400010.0
2007-11-16 16:30:00,2.28775,2.28915,2.28735,2.28875,4626500003.0
2007-11-16 16:35:00,2.2888,2.28885,2.28615,2.28645,4163500001.0
2007-11-16 16:40:00,2.28645,2.2885,2.28645,2.28815,4059600006.0
2007-11-16 16:45:00,2.28815,2.2887,2.28715,2.2886,4098400005.0
2007-11-16 16:50:00,2.2886,2.2888,2.28705,2.28725,3456300003.0
2007-11-16 16:55:00,2.28735,2.28755,2.28625,2.28625,3543700001.0
2007-11-16 17:00:00,2.28625,2.28635,2.28385,2.28385,3973800000.0
2007-11-16 17:05:00,2.28385,2.28425,2.28255,2.28405,4083800001.0
2007-11-16 17:10:00,2.28405,2.28475,2.28355,2.28435,3844400000.0
2007-11-16 17:15:00,2.28435,2.28555,2.2843,2.28515,3898100004.0
2007-11-16 17:20:00,2.28515,2.28545,2.28495,2.28535,2453400001.0
2007-11-16 17:25:00,2.28535,2.28565,2.28385,2.28455,3535900001.0
2007-11-16 17:30:00,2.28455,2.28515,2.28395,2.28445,4721700003.0
2007-11-16 17:35:00,2.28445,2.2845,2.28335,2.28375,3873299999.0
2007-11-16 17:40:00,2.28375,2.28475,2.28315,2.28465,5130000013.0
2007-11-16 17:45:00,2.28465,2.28495,2.28425,2.28485,4275700005.0
2007-11-16 17:50:00,2.28485,2.28615,2.28465,2.28575,4387300015.0
2007-11-16 17:55:00,2.28575,2.28765,2.28565,2.28735,3640000000.0
2007-11-16 18:00:00,2.28735,2.28815,2.28675,2.28735,3691099997.0
2007-11-16 18:05:00,2.28735,2.28745,2.28665,2.28695,3757200001.0
2007-11-16 18:10:00,2.28695,2.28725,2.2862,2.28695,3026900005.0
2007-11-16 18:15:00,2.28685,2.2884,2.28675,2.28825,3181349999.0
2007-11-16 18:20:00,2.28825,2.2886,2.28725,2.2877,2883500005.0
2007-11-16 18:25:00,2.2877,2.28775,2.28615,2.2865,2832100000.0
2007-11-16 18:30:00,2.2865,2.28865,2.28645,2.28835,3263100002.0
2007-11-16 18:35:00,2.28835,2.29035,2.28795,2.28975,3085000000.0
2007-11-16 18:40:00,2.2897,2.29075,2.28905,2.28925,3776300007.0
2007-11-16 18:45:00,2.28925,2.28995,2.28885,2.28955,2542699999.0
2007-11-16 18:50:00,2.28955,2.29035,2.28905,2.28965,3214600000.0
2007-11-16 18:55:00,2.28965,2.28975,2.28735,2.28755,2793300000.0
2007-11-16 19:00:00,2.28755,2.28845,2.28715,2.28815,2591100002.0
2007-11-16 19:05:00,2.28815,2.28935,2.2879,2.28885,2389100000.0
2007-11-16 19:10:00,2.2889,2.28915,2.28845,2.2889,1750500000.0
2007-11-16 19:15:00,2.28895,2.29275,2.28895,2.29235,3000800000.0
2007-11-16 19:20:00,2.2924,2.2924,2.29085,2.29225,2383600000.0
2007-11-16 19:25:00,2.29225,2.29235,2.29155,2.29155,2135600004.0
2007-11-16 19:30:00,2.29155,2.2917,2.2912,2.2914,2395700000.0
2007-11-16 19:35:00,2.29135,2.29155,2.2905,2.29115,1947900000.0
2007-11-16 19:40:00,2.29115,2.2915,2.29055,2.2912,2211700000.0
2007-11-16 19:45:00,2.2912,2.29165,2.29045,2.2909,2335699996.0
2007-11-16 19:50:00,2.2909,2.292,2.2906,2.2918,1735400000.0
2007-11-16 19:55:00,2.2918,2.2918,2.29045,2.29085,2007600001.0
2007-11-16 20:00:00,2.29085,2.29095,2.28925,2.28955,2109500000.0
2007-11-16 20:05:00,2.28955,2.2904,2.28945,2.29015,1357600000.0
2007-11-16 20:10:00,2.29015,2.29035,2.28975,2.28995,892850000.0
2007-11-16 20:15:00,2.28995,2.29075,2.28995,2.2905,2725500000.0
2007-11-16 20:20:00,2.2905,2.2907,2.28995,2.29,1675500000.0
2007-11-16 20:25:00,2.29,2.29015,2.28955,2.2898,931500002.0
2007-11-16 20:30:00,2.2898,2.28995,2.28915,2.2897,995800001.0
2007-11-16 20:35:00,2.2897,2.29035,2.28935,2.29015,994200000.0
2007-11-16 20:40:00,2.2902,2.29125,2.29015,2.29105,1557200000.0
2007-11-16 20:45:00,2.29105,2.29115,2.29005,2.2904,1332000001.0
2007-11-16 20:50:00,2.2904,2.29085,2.2904,2.29065,1000900000.0
2007-11-16 20:55:00,2.29065,2.2907,2.2898,2.2898,633500000.0
2007-11-16 21:00:00,2.2898,2.29035,2.28965,2.28975,1275500000.0
2007-11-16 21:05:00,2.28975,2.29025,2.28955,2.29025,709600000.0
2007-11-16 21:10:00,2.29025,2.29025,2.28985,2.29,854500000.0
2007-11-16 21:15:00,2.29,2.29015,2.28885,2.2892,691100000.0
2007-11-16 21:20:00,2.2892,2.2896,2.28855,2.28915,1354200000.0
2007-11-16 21:25:00,2.28915,2.29115,2.2891,2.29065,1653500000.0
2007-11-16 21:30:00,2.29045,2.2911,2.28975,2.29105,1552900000.0
2007-11-16 21:35:00,2.29105,2.29125,2.29015,2.2904,1612200000.0
2007-11-16 21:40:00,2.2904,2.29245,2.2902,2.29235,2021600000.0
2007-11-16 21:45:00,2.29235,2.29275,2.29175,2.29205,1470700000.0
2007-11-16 21:50:00,2.292,2.29365,2.29185,2.29365,904649600.0
2007-11-16 21:55:00,2.29365,2.2943,2.29315,2.29385,1697200000.0
2007-11-16 22:00:00,2.2938,2.29445,2.29255,2.2941,1336000000.0
2007-11-16 22:05:00,2.2941,2.29515,2.2941,2.2945,1207300000.0
2007-11-16 22:10:00,2.2945,2.29565,2.29425,2.29555,903000000.0
2007-11-16 22:15:00,2.2955,2.29595,2.2953,2.29585,735400000.0
2007-11-16 22:20:00,2.29585,2.296,2.29525,2.29555,760500000.0
2007-11-16 22:25:00,2.29555,2.2957,2.29505,2.2954,724400000.0
2007-11-16 22:30:00,2.2954,2.2964,2.2953,2.29615,815100000.0
2007-11-16 22:35:00,2.29615,2.29635,2.29555,2.29625,946400000.0
2007-11-16 22:40:00,2.29625,2.29665,2.29585,2.29655,771700000.0
2007-11-16 22:45:00,2.29655,2.2971,2.29595,2.29705,1115100000.0
2007-11-16 22:50:00,2.29705,2.29735,2.29655,2.29675,849300000.0
2007-11-16 22:55:00,2.29675,2.29725,2.29635,2.2967,480700000.0
2007-11-16 23:00:00,2.2967,2.29685,2.29647,2.29679,420200000.0
2007-11-16 23:05:00,2.29682,2.2972,2.29654,2.297,636800000.0
2007-11-16 23:10:00,2.29696,2.29719,2.29629,2.29634,822000000.0
2007-11-16 23:15:00,2.29627,2.29647,2.29487,2.29567,368500000.0
2007-11-16 23:20:00,2.29575,2.2962,2.29512,2.29591,549900000.0
2007-11-16 23:25:00,2.29591,2.29606,2.29487,2.29501,636300000.0
2007-11-16 23:30:00,2.295,2.29532,2.2947,2.2947,460700000.0
2007-11-16 23:35:00,2.29481,2.29482,2.29423,2.2944,544300000.0
2007-11-16 23:40:00,2.29438,2.29577,2.29404,2.29568,961300000.0
2007-11-16 23:45:00,2.29579,2.29579,2.29507,2.29551,523200000.0
2007-11-16 23:50:00,2.2955,2.29611,2.2951,2.29559,304600000.0
2007-11-16 23:55:00,2.29562,2.29573,2.29527,2.29531,632000000.0
2007-11-19 00:00:00,2.29369,2.29415,2.29298,2.29355,885000000.0
2007-11-19 00:05:00,2.29401,2.29434,2.29318,2.29427,411400000.0
2007-11-19 00:10:00,2.29383,2.29406,2.29328,2.29376,373600000.0
2007-11-19 00:15:00,2.29387,2.29428,2.29305,2.29325,598700000.0
2007-11-19 00:20:00,2.29325,2.2941,2.2932,2.2941,183300000.0
2007-11-19 00:25:00,2.2941,2.2941,2.2927,2.2931,289800000.0
2007-11-19 00:30:00,2.2931,2.2936,2.2928,2.293,332700000.0
2007-11-19 00:35:00,2.2929,2.2936,2.2927,2.293,640800000.0
2007-11-19 00:40:00,2.2927,2.2932,2.2924,2.2929,1015100000.0
2007-11-19 00:45:00,2.2929,2.2931,2.2922,2.2927,406100000.0
2007-11-19 00:50:00,2.2927,2.2928,2.29235,2.2928,321700000.0
2007-11-19 00:55:00,2.2928,2.2928,2.29245,2.2928,555700000.0
2007-11-19 01:00:00,2.2928,2.2929,2.29245,2.2928,556600000.0
2007-11-19 01:05:00,2.2926,2.2932,2.2925,2.2929,495500000.0
2007-11-19 01:10:00,2.29275,2.29375,2.29265,2.29325,578400000.0
2007-11-19 01:15:00,2.29325,2.29375,2.2931,2.2931,282300000.0
2007-11-19 01:20:00,2.2931,2.2936,2.2931,2.29345,402100000.0
2007-11-19 01:25:00,2.2935,2.2949,2.29315,2.29465,526900000.0
2007-11-19 01:30:00,2.29465,2.295,2.2943,2.2949,672800000.0
2007-11-19 01:35:00,2.2949,2.2958,2.2944,2.29475,541800000.0
2007-11-19 01:40:00,2.29465,2.29535,2.29425,2.29515,473300000.0
2007-11-19 01:45:00,2.29515,2.29515,2.29465,2.2949,188600000.0
2007-11-19 01:50:00,2.2949,2.29505,2.2944,2.2946,287500000.0
2007-11-19 01:55:00,2.2946,2.29465,2.29375,2.2945,295300000.0
2007-11-19 02:00:00,2.2945,2.2948,2.29375,2.29395,728400000.0
2007-11-19 02:05:00,2.29395,2.29415,2.29305,2.2938,754500000.0
2007-11-19 02:10:00,2.2938,2.29485,2.29335,2.29365,1265700000.0
2007-11-19 02:15:00,2.29365,2.29405,2.29285,2.29395,2234700000.0
2007-11-19 02:20:00,2.29395,2.29555,2.29395,2.2953,2412999999.0
2007-11-19 02:25:00,2.2953,2.29565,2.29455,2.29515,801500000.0
2007-11-19 02:30:00,2.29515,2.29555,2.29505,2.29515,531100000.0
2007-11-19 02:35:00,2.29515,2.29525,2.29475,2.29475,328900000.0
2007-11-19 02:40:00,2.29485,2.29505,2.29465,2.295,792400000.0
2007-11-19 02:45:00,2.295,2.2951,2.29485,2.29495,252800000.0
2007-11-19 02:50:00,2.29495,2.29595,2.29485,2.2958,637300000.0
2007-11-19 02:55:00,2.2958,2.29615,2.2953,2.2959,583800000.0
2007-11-19 03:00:00,2.2959,2.29615,2.29555,2.2958,263500000.0
2007-11-19 03:05:00,2.2958,2.296,2.29555,2.29555,466300000.0
2007-11-19 03:10:00,2.29555,2.29585,2.2953,2.29545,358100000.0
2007-11-19 03:15:00,2.29565,2.29595,2.29525,2.29525,651200000.0
2007-11-19 03:20:00,2.29535,2.2957,2.29505,2.2954,452400000.0
2007-11-19 03:25:00,2.2954,2.29575,2.29495,2.29495,1147700000.0
2007-11-19 03:30:00,2.29495,2.29545,2.2948,2.2949,511800000.0
2007-11-19 03:35:00,2.2949,2.2951,2.29455,2.29485,608900000.0
2007-11-19 03:40:00,2.295,2.29525,2.29415,2.29475,1187900000.0
2007-11-19 03:45:00,2.29475,2.29495,2.29465,2.29485,248900000.0
2007-11-19 03:50:00,2.29485,2.29495,2.29455,2.29455,157600000.0
2007-11-19 03:55:00,2.29465,2.29505,2.29425,2.29465,437200000.0
2007-11-19 04:00:00,2.29465,2.29525,2.29465,2.29495,507700000.0
2007-11-19 04:05:00,2.29495,2.29515,2.29485,2.29495,181300000.0
2007-11-19 04:10:00,2.29495,2.29525,2.2942,2.29445,689900000.0
2007-11-19 04:15:00,2.29465,2.29505,2.29445,2.29505,1050000000.0
2007-11-19 04:20:00,2.29505,2.29505,2.2944,2.29465,622600000.0
2007-11-19 04:25:00,2.29465,2.29495,2.29445,2.29475,575800000.0
2007-11-19 04:30:00,2.29455,2.29525,2.29445,2.29505,636700000.0
2007-11-19 04:35:00,2.29505,2.29525,2.29485,2.295,754600000.0
2007-11-19 04:40:00,2.295,2.29525,2.29495,2.29505,406200000.0
2007-11-19 04:45:00,2.295,2.29555,2.29475,2.29525,811100000.0
2007-11-19 04:50:00,2.29525,2.29555,2.29475,2.2951,480100000.0
2007-11-19 04:55:00,2.2951,2.2951,2.29485,2.295,83700000.0
2007-11-19 05:00:00,2.295,2.29515,2.29445,2.2946,692500000.0
2007-11-19 05:05:00,2.2946,2.29485,2.29295,2.29395,2026500002.0
2007-11-19 05:10:00,2.29395,2.29415,2.2935,2.2935,1080000001.0
2007-11-19 05:15:00,2.2935,2.29375,2.29325,2.29365,1266200000.0
2007-11-19 05:20:00,2.29365,2.29385,2.2924,2.29355,2374099995.0
2007-11-19 05:25:00,2.29355,2.29455,2.29355,2.29425,908100000.0
2007-11-19 05:30:00,2.29425,2.29435,2.29395,2.29405,841800000.0
2007-11-19 05:35:00,2.29405,2.29405,2.29305,2.29305,1436250000.0
2007-11-19 05:40:00,2.29305,2.29355,2.29245,2.29265,1281199996.0
2007-11-19 05:45:00,2.29265,2.29295,2.2926,2.29295,763000000.0
2007-11-19 05:50:00,2.29295,2.29345,2.29255,2.29335,596400000.0
2007-11-19 05:55:00,2.29335,2.29355,2.293,2.29355,675600000.0
2007-11-19 06:00:00,2.29355,2.2945,2.29345,2.2945,759200000.0
2007-11-19 06:05:00,2.2945,2.2945,2.29405,2.29445,437600000.0
2007-11-19 06:10:00,2.29445,2.29505,2.29445,2.295,1020200000.0
2007-11-19 06:15:00,2.295,2.2952,2.29465,2.29465,269800000.0
2007-11-19 06:20:00,2.29465,2.29535,2.29455,2.2949,413000000.0
2007-11-19 06:25:00,2.2949,2.29495,2.29435,2.29465,319000000.0
2007-11-19 06:30:00,2.29465,2.2947,2.29415,2.2947,161800000.0
2007-11-19 06:35:00,2.2947,2.29545,2.29455,2.2953,916900000.0
2007-11-19 06:40:00,2.2953,2.29565,2.29515,2.29565,532900000.0
2007-11-19 06:45:00,2.29565,2.29565,2.29515,2.29525,563400000.0
2007-11-19 06:50:00,2.29525,2.29525,2.29465,2.29495,455300000.0
2007-11-19 06:55:00,2.29485,2.29505,2.29445,2.29465,366100000.0
2007-11-19 07:00:00,2.29465,2.29485,2.29405,2.2942,1099900000.0
2007-11-19 07:05:00,2.29415,2.2945,2.29355,2.29365,963050000.0
2007-11-19 07:10:00,2.29365,2.29385,2.29285,2.29315,1198150000.0
2007-11-19 07:15:00,2.29315,2.2936,2.29255,2.29345,551800000.0
2007-11-19 07:20:00,2.29345,2.2938,2.29295,2.2931,670900000.0
2007-11-19 07:25:00,2.2931,2.29355,2.2925,2.2925,864650000.0
2007-11-19 07:30:00,2.29235,2.29485,2.29235,2.2938,1459000001.0
2007-11-19 07:35:00,2.2938,2.29435,2.29315,2.29415,1354100000.0
2007-11-19 07:40:00,2.29415,2.29425,2.29395,2.29395,750900000.0
2007-11-19 07:45:00,2.29395,2.2946,2.29355,2.2946,893000000.0
2007-11-19 07:50:00,2.2946,2.29495,2.29405,2.2944,974600000.0
2007-11-19 07:55:00,2.2944,2.2945,2.2937,2.29435,1149200000.0
2007-11-19 08:00:00,2.29435,2.29455,2.29325,2.29395,1683899997.0
2007-11-19 08:05:00,2.29395,2.2944,2.29365,2.29435,1097000000.0
2007-11-19 08:10:00,2.29435,2.29455,2.29355,2.29415,1016700000.0
2007-11-19 08:15:00,2.29415,2.29425,2.29295,2.29345,1525100000.0
2007-11-19 08:20:00,2.29345,2.29385,2.29295,2.29355,1393000000.0
2007-11-19 08:25:00,2.29355,2.29395,2.29175,2.29185,2859500000.0
2007-11-19 08:30:00,2.292,2.29315,2.29175,2.29305,2837400000.0
2007-11-19 08:35:00,2.29305,2.29335,2.29215,2.29265,1770750001.0
2007-11-19 08:40:00,2.29265,2.29395,2.29185,2.29365,1313850000.0
2007-11-19 08:45:00,2.29365,2.29365,2.2925,2.29295,1613600000.0
2007-11-19 08:50:00,2.29295,2.29295,2.29185,2.29195,1177000000.0
2007-11-19 08:55:00,2.29195,2.2924,2.2915,2.29225,1241600000.0
2007-11-19 09:00:00,2.29225,2.29225,2.29165,2.29215,622410432.0
2007-11-19 09:05:00,2.29215,2.29245,2.29195,2.29215,1575700000.0
2007-11-19 09:10:00,2.29215,2.29315,2.29155,2.29155,2784000000.0
2007-11-19 09:15:00,2.2916,2.2924,2.29105,2.29225,3515500000.0
2007-11-19 09:20:00,2.2922,2.29365,2.29205,2.29205,3512499980.0
2007-11-19 09:25:00,2.29205,2.29255,2.29155,2.29215,4766599979.0
2007-11-19 09:30:00,2.29215,2.29215,2.2908,2.291,3288600000.0
2007-11-19 09:35:00,2.291,2.2922,2.2906,2.2916,3295750000.0
2007-11-19 09:40:00,2.2916,2.2917,2.2895,2.2896,4010500000.0
2007-11-19 09:45:00,2.2895,2.29035,2.2893,2.28975,4844950000.0
2007-11-19 09:50:00,2.28975,2.2903,2.2889,2.28925,3874399997.0
2007-11-19 09:55:00,2.28925,2.28945,2.2876,2.2889,3978500000.0
2007-11-19 10:00:00,2.2889,2.2893,2.28735,2.2881,1949762499.0
2007-11-19 10:05:00,2.2881,2.2891,2.28715,2.2891,1595350000.0
2007-11-19 10:10:00,2.2891,2.2911,2.28885,2.2899,2362225000.0
2007-11-19 10:15:00,2.2899,2.2906,2.28895,2.2893,1660612499.0
2007-11-19 10:20:00,2.2893,2.2914,2.28925,2.2913,2563725000.0
2007-11-19 10:25:00,2.29135,2.29135,2.2906,2.2911,393450000.0
2007-11-19 10:30:00,2.2911,2.292,2.2911,2.2919,1133262500.0
2007-11-19 10:35:00,2.2919,2.292,2.29095,2.29135,2142200000.0
2007-11-19 10:40:00,2.2914,2.2916,2.28985,2.2899,3307800003.0
2007-11-19 10:45:00,2.2899,2.29065,2.28975,2.29015,3148999998.0
2007-11-19 10:50:00,2.29015,2.29045,2.28975,2.2901,2706000003.0
2007-11-19 10:55:00,2.29015,2.29035,2.28795,2.28835,2664100000.0
2007-11-19 11:00:00,2.28835,2.2893,2.2881,2.2888,2224700000.0
2007-11-19 11:05:00,2.2888,2.28995,2.28865,2.2895,2653700000.0
2007-11-19 11:10:00,2.2895,2.2902,2.2895,2.2902,1753800000.0
2007-11-19 11:15:00,2.29015,2.2908,2.2899,2.2901,3157500004.0
2007-11-19 11:20:00,2.2901,2.2903,2.28945,2.29015,2343200002.0
2007-11-19 11:25:00,2.29015,2.2925,2.2899,2.29145,2508200000.0
2007-11-19 11:30:00,2.2914,2.2919,2.29095,2.29175,2868500001.0
2007-11-19 11:35:00,2.29175,2.29205,2.2915,2.29175,2119600000.0
2007-11-19 11:40:00,2.29195,2.2923,2.29135,2.2917,2260200000.0
2007-11-19 11:45:00,2.2917,2.2919,2.2912,2.2916,1838300000.0
2007-11-19 11:50:00,2.2916,2.2917,2.29055,2.2909,2107900000.0
2007-11-19 11:55:00,2.2909,2.2918,2.29045,2.2918,1845100000.0
2007-11-19 12:00:00,2.2918,2.2936,2.29145,2.2934,3563300000.0
2007-11-19 12:05:00,2.2934,2.2936,2.2926,2.2928,2423700000.0
2007-11-19 12:10:00,2.2928,2.2931,2.29175,2.2928,3090100002.0
2007-11-19 12:15:00,2.2928,2.2931,2.29215,2.2923,3153600008.0
2007-11-19 12:20:00,2.2923,2.29275,2.29195,2.29225,2011799999.0
2007-11-19 12:25:00,2.29225,2.2926,2.29175,2.29205,1988300000.0
2007-11-19 12:30:00,2.2921,2.29305,2.2917,2.29295,3072900000.0
2007-11-19 12:35:00,2.29285,2.2929,2.29225,2.2924,2185800000.0
2007-11-19 12:40:00,2.2924,2.2924,2.29115,2.29125,2058400000.0
2007-11-19 12:45:00,2.2914,2.2915,2.2909,2.29105,2080600000.0
2007-11-19 12:50:00,2.2911,2.29205,2.2909,2.29135,2838000000.0
2007-11-19 12:55:00,2.29135,2.2924,2.29125,2.29195,3101100000.0
2007-11-19 13:00:00,2.29155,2.293,2.29155,2.29275,3044900000.0
2007-11-19 13:05:00,2.29275,2.29325,2.29195,2.29305,2613200000.0
2007-11-19 13:10:00,2.29305,2.2952,2.29295,2.2951,2652900001.0
2007-11-19 13:15:00,2.2951,2.2959,2.29465,2.295,2878700000.0
2007-11-19 13:20:00,2.2949,2.2962,2.29485,2.29595,3619600000.0
2007-11-19 13:25:00,2.296,2.2964,2.29525,2.2958,2640999999.0
2007-11-19 13:30:00,2.2958,2.2967,2.29545,2.29595,2436900000.0
2007-11-19 13:35:00,2.29595,2.296,2.29395,2.294,3526099999.0
2007-11-19 13:40:00,2.294,2.29515,2.29365,2.2944,2347299998.0
2007-11-19 13:45:00,2.2943,2.2946,2.29395,2.2944,1608700000.0
2007-11-19 13:50:00,2.2944,2.2956,2.2942,2.2954,1784100000.0
2007-11-19 13:55:00,2.2954,2.2955,2.2947,2.2953,1615700000.0
2007-11-19 14:00:00,2.2953,2.2955,2.29495,2.29525,2251400000.0
2007-11-19 14:05:00,2.2953,2.29535,2.29365,2.2943,2774299997.0
2007-11-19 14:10:00,2.2943,2.2946,2.2938,2.294,1934700000.0
2007-11-19 14:15:00,2.294,2.2947,2.29375,2.29435,2420100000.0
2007-11-19 14:20:00,2.29435,2.295,2.2941,2.2946,2003500000.0
2007-11-19 14:25:00,2.2946,2.2952,2.2945,2.29505,1716800000.0
2007-11-19 14:30:00,2.29505,2.2952,2.2942,2.2949,2448200000.0
2007-11-19 14:35:00,2.2949,2.295,2.29345,2.29355,2799099996.0
2007-11-19 14:40:00,2.29355,2.2941,2.29335,2.2937,2501200000.0
2007-11-19 14:45:00,2.2937,2.29385,2.29305,2.2932,3235200000.0
2007-11-19 14:50:00,2.2932,2.2938,2.29275,2.29325,3060199999.0
2007-11-19 14:55:00,2.29315,2.2933,2.29215,2.2922,2297000001.0
2007-11-19 15:00:00,2.2922,2.29405,2.29215,2.2938,3543100000.0
2007-11-19 15:05:00,2.2938,2.2942,2.29285,2.29295,2487700000.0
2007-11-19 15:10:00,2.29295,2.2933,2.29235,2.29245,2216100000.0
2007-11-19 15:15:00,2.29245,2.2926,2.29105,2.2916,3649899998.0
2007-11-19 15:20:00,2.2916,2.2929,2.29145,2.2928,3242700000.0
2007-11-19 15:25:00,2.29275,2.29465,2.29275,2.2945,2577100000.0
2007-11-19 15:30:00,2.2945,2.2952,2.29415,2.2946,2584300000.0
2007-11-19 15:35:00,2.2946,2.2946,2.2934,2.2939,2315799999.0
2007-11-19 15:40:00,2.2939,2.29415,2.29365,2.2938,3153499991.0
2007-11-19 15:45:00,2.2938,2.2944,2.2938,2.2941,3881200000.0
2007-11-19 15:50:00,2.2941,2.2947,2.29395,2.2945,3926200001.0
2007-11-19 15:55:00,2.2945,2.2949,2.29415,2.29425,3038800000.0
2007-11-19 16:00:00,2.29425,2.2948,2.294,2.2945,2501999996.0
2007-11-19 16:05:00,2.2945,2.2951,2.2938,2.2949,3089000000.0
2007-11-19 16:10:00,2.2949,2.295,2.2939,2.29455,3371700004.0
2007-11-19 16:15:00,2.2945,2.29475,2.2943,2.2944,2547400001.0
2007-11-19 16:20:00,2.2944,2.29535,2.29435,2.2951,2460500000.0
2007-11-19 16:25:00,2.2951,2.2953,2.2945,2.2949,2312900000.0
2007-11-19 16:30:00,2.295,2.2954,2.2949,2.2952,3227849997.0
2007-11-19 16:35:00,2.2952,2.2957,2.2949,2.2955,2646900000.0
2007-11-19 16:40:00,2.2955,2.2961,2.2951,2.2956,3881999996.0
2007-11-19 16:45:00,2.2956,2.2961,2.2956,2.2959,3681700005.0
2007-11-19 16:50:00,2.2959,2.2959,2.2951,2.2955,2786000000.0
2007-11-19 16:55:00,2.2955,2.2961,2.2948,2.2948,3078599998.0
2007-11-19 17:00:00,2.2948,2.2948,2.2936,2.29425,3976100003.0
2007-11-19 17:05:00,2.29425,2.2944,2.2926,2.2935,3639599988.0
2007-11-19 17:10:00,2.2935,2.2935,2.2923,2.2924,3549200002.0
2007-11-19 17:15:00,2.2924,2.2926,2.29115,2.2915,4271699996.0
2007-11-19 17:20:00,2.2915,2.292,2.2913,2.2916,2703199999.0
2007-11-19 17:25:00,2.2916,2.2918,2.2911,2.29125,3421899997.0
2007-11-19 17:30:00,2.29125,2.2914,2.2898,2.2903,3616700003.0
2007-11-19 17:35:00,2.2902,2.291,2.2898,2.2906,4494299998.0
2007-11-19 17:40:00,2.2906,2.29105,2.29015,2.29075,3308649998.0
2007-11-19 17:45:00,2.29075,2.2912,2.29045,2.2906,2579900003.0
2007-11-19 17:50:00,2.2906,2.29145,2.2905,2.29145,3970399998.0
2007-11-19 17:55:00,2.2913,2.2923,2.2911,2.2921,3372599998.0
2007-11-19 18:00:00,2.2921,2.2922,2.2903,2.2904,3503799994.0
2007-11-19 18:05:00,2.2904,2.2906,2.2886,2.2891,4103300002.0
2007-11-19 18:10:00,2.2891,2.2893,2.2874,2.28765,3602499998.0
2007-11-19 18:15:00,2.2876,2.2898,2.2876,2.2894,4387900005.0
2007-11-19 18:20:00,2.2894,2.2899,2.28845,2.2885,4793399995.0
2007-11-19 18:25:00,2.2886,2.2888,2.2881,2.2887,4269799995.0
2007-11-19 18:30:00,2.2887,2.2889,2.2877,2.2879,4103899994.0
2007-11-19 18:35:00,2.2879,2.2882,2.2874,2.2879,3108700000.0
2007-11-19 18:40:00,2.2879,2.2883,2.2873,2.2879,2746700003.0
2007-11-19 18:45:00,2.2879,2.2886,2.2877,2.2883,2430799998.0
2007-11-19 18:50:00,2.2883,2.2887,2.2879,2.2879,3147800001.0
2007-11-19 18:55:00,2.2879,2.2879,2.2859,2.28595,4189899997.0
2007-11-19 19:00:00,2.28595,2.2871,2.2855,2.28705,3040200000.0
2007-11-19 19:05:00,2.28705,2.2874,2.2865,2.2871,1830900000.0
2007-11-19 19:10:00,2.2871,2.2875,2.2868,2.2871,1715899999.0
2007-11-19 19:15:00,2.2871,2.2876,2.28655,2.2874,1782900000.0
2007-11-19 19:20:00,2.2874,2.2878,2.2873,2.2875,2015299989.0
2007-11-19 19:25:00,2.2877,2.2886,2.2875,2.2878,2547299996.0
2007-11-19 19:30:00,2.2878,2.2882,2.2877,2.2879,2141800000.0
2007-11-19 19:35:00,2.2879,2.2882,2.2872,2.28735,2297300002.0
2007-11-19 19:40:00,2.28735,2.2875,2.28695,2.287,1250400000.0
2007-11-19 19:45:00,2.287,2.28715,2.2865,2.2868,2084600002.0
2007-11-19 19:50:00,2.2868,2.2871,2.2861,2.28635,1398000000.0
2007-11-19 19:55:00,2.28635,2.2875,2.2862,2.287,1920899999.0
2007-11-19 20:00:00,2.287,2.2874,2.2861,2.2862,1690900000.0
2007-11-19 20:05:00,2.2862,2.2867,2.2858,2.2862,2622899997.0
2007-11-19 20:10:00,2.2862,2.2862,2.2838,2.2844,3784200002.0
2007-11-19 20:15:00,2.2844,2.2848,2.284,2.2842,1995400000.0
2007-11-19 20:20:00,2.2842,2.2845,2.2834,2.2841,2812000003.0
2007-11-19 20:25:00,2.2841,2.2845,2.2836,2.2841,1802600000.0
2007-11-19 20:30:00,2.2841,2.2848,2.28395,2.2843,2013800001.0
2007-11-19 20:35:00,2.2843,2.2844,2.28255,2.28315,1876800000.0
2007-11-19 20:40:00,2.28315,2.28375,2.283,2.28315,1915200000.0
2007-11-19 20:45:00,2.28315,2.2837,2.28315,2.2835,1325400000.0
2007-11-19 20:50:00,2.2835,2.28395,2.2833,2.2838,1813750001.0
2007-11-19 20:55:00,2.2838,2.2839,2.2833,2.2835,1463900001.0
2007-11-19 21:00:00,2.2835,2.2836,2.28215,2.2826,2903900002.0
2007-11-19 21:05:00,2.2826,2.283,2.2826,2.28285,1494800000.0
2007-11-19 21:10:00,2.28285,2.2835,2.2826,2.2833,1292700000.0
2007-11-19 21:15:00,2.2833,2.2841,2.2828,2.28385,1533900000.0
2007-11-19 21:20:00,2.28385,2.285,2.2835,2.2848,2570199998.0
2007-11-19 21:25:00,2.2848,2.2851,2.2846,2.2849,1683100000.0
2007-11-19 21:30:00,2.28475,2.2853,2.2846,2.2848,1811100003.0
2007-11-19 21:35:00,2.28485,2.2856,2.2846,2.2851,2053350000.0
2007-11-19 21:40:00,2.2851,2.2868,2.2849,2.2865,2665000003.0
2007-11-19 21:45:00,2.2865,2.2866,2.2862,2.2866,1508900000.0
2007-11-19 21:50:00,2.2866,2.2869,2.28625,2.2867,3285999995.0
2007-11-19 21:55:00,2.2867,2.2872,2.2862,2.2872,2878699999.0
2007-11-19 22:00:00,2.2871,2.2871,2.2857,2.2858,1739500000.0
2007-11-19 22:05:00,2.2858,2.28625,2.2857,2.286,1367700000.0
2007-11-19 22:10:00,2.28585,2.2866,2.2857,2.2864,1942000000.0
2007-11-19 22:15:00,2.2864,2.2867,2.2862,2.2863,1964899999.0
2007-11-19 22:20:00,2.2864,2.28735,2.2861,2.2871,1518500005.0
2007-11-19 22:25:00,2.2871,2.288,2.2869,2.2871,1363300000.0
2007-11-19 22:30:00,2.2871,2.28755,2.2867,2.2871,1264000000.0
2007-11-19 22:35:00,2.2872,2.28805,2.2865,2.2872,997700000.0
2007-11-19 22:40:00,2.2873,2.28735,2.28595,2.28665,2771199995.0
2007-11-19 22:45:00,2.28665,2.2871,2.286,2.2864,1720700001.0
2007-11-19 22:50:00,2.28645,2.28665,2.28575,2.2858,935100000.0
2007-11-19 22:55:00,2.2858,2.286,2.28535,2.2856,1093000000.0
2007-11-19 23:00:00,2.28565,2.2859,2.2853,2.28555,1133699999.0
2007-11-19 23:05:00,2.28555,2.2857,2.2851,2.2856,916350001.0
2007-11-19 23:10:00,2.28545,2.2858,2.285,2.2853,1472899998.0
2007-11-19 23:15:00,2.2853,2.286,2.2853,2.2858,993600000.0
2007-11-19 23:20:00,2.28565,2.286,2.2856,2.2858,595000000.0
2007-11-19 23:25:00,2.2858,2.2864,2.2856,2.28635,719300000.0
2007-11-19 23:30:00,2.28635,2.2867,2.28575,2.28585,739200000.0
2007-11-19 23:35:00,2.28595,2.2866,2.2858,2.2862,720600000.0
2007-11-19 23:40:00,2.28615,2.2863,2.2856,2.2858,793299999.0
2007-11-19 23:45:00,2.2858,2.2858,2.2854,2.2858,555500000.0
2007-11-19 23:50:00,2.2858,2.2865,2.28575,2.2858,788800000.0
2007-11-19 23:55:00,2.28585,2.2867,2.28555,2.2858,823700000.0
2007-11-20 00:00:00,2.2855,2.2863,2.2852,2.286,784100000.0
2007-11-20 00:05:00,2.286,2.2862,2.28485,2.2852,695900000.0
2007-11-20 00:10:00,2.2852,2.2858,2.2845,2.2845,962600000.0
2007-11-20 00:15:00,2.2845,2.2852,2.284,2.2848,1014100000.0
2007-11-20 00:20:00,2.2848,2.285,2.2845,2.2846,588700000.0
2007-11-20 00:25:00,2.2846,2.2854,2.28435,2.2852,704700000.0
2007-11-20 00:30:00,2.2852,2.2859,2.2847,2.2849,1031000000.0
2007-11-20 00:35:00,2.2849,2.2857,2.2849,2.2857,864399997.0
2007-11-20 00:40:00,2.2856,2.2859,2.28545,2.2858,361800000.0
2007-11-20 00:45:00,2.2859,2.2859,2.2853,2.2854,887600000.0
2007-11-20 00:50:00,2.2854,2.2856,2.2852,2.2854,757300000.0
2007-11-20 00:55:00,2.2854,2.2856,2.2852,2.2854,367500000.0
2007-11-20 01:00:00,2.28545,2.2856,2.2853,2.2854,262900000.0
2007-11-20 01:05:00,2.2854,2.2855,2.2848,2.2848,795200000.0
2007-11-20 01:10:00,2.2848,2.2852,2.2847,2.285,829000000.0
2007-11-20 01:15:00,2.285,2.2855,2.28475,2.2855,668500000.0
2007-11-20 01:20:00,2.2855,2.2856,2.2846,2.2849,2054300000.0
2007-11-20 01:25:00,2.2848,2.2858,2.2848,2.285,1192100000.0
2007-11-20 01:30:00,2.2851,2.286,2.2847,2.2856,2184300000.0
2007-11-20 01:35:00,2.2855,2.2857,2.2848,2.2851,2488400000.0
2007-11-20 01:40:00,2.285,2.2855,2.2848,2.2851,1157150000.0
2007-11-20 01:45:00,2.2851,2.28535,2.2849,2.28515,652000000.0
2007-11-20 01:50:00,2.28515,2.2854,2.2845,2.2847,748500000.0
2007-11-20 01:55:00,2.2847,2.2848,2.28405,2.2843,550600000.0
2007-11-20 02:00:00,2.2844,2.2846,2.283,2.2834,1693199996.0
2007-11-20 02:05:00,2.2833,2.284,2.2832,2.2839,1111399995.0
2007-11-20 02:10:00,2.2839,2.2842,2.2833,2.2836,1761200000.0
2007-11-20 02:15:00,2.2836,2.2839,2.2831,2.2834,2312600000.0
2007-11-20 02:20:00,2.2835,2.2838,2.2832,2.2838,1246300000.0
2007-11-20 02:25:00,2.2838,2.2841,2.2833,2.2839,945750000.0
2007-11-20 02:30:00,2.2839,2.2839,2.28345,2.2837,444100000.0
2007-11-20 02:35:00,2.2837,2.2844,2.2835,2.2841,1404700000.0
2007-11-20 02:40:00,2.284,2.2843,2.2837,2.2841,961300000.0
2007-11-20 02:45:00,2.2841,2.2845,2.2837,2.2844,577500000.0
2007-11-20 02:50:00,2.2844,2.2851,2.2843,2.2843,550900000.0
2007-11-20 02:55:00,2.2843,2.2847,2.2841,2.2843,642600000.0
2007-11-20 03:00:00,2.2843,2.2854,2.2841,2.2852,1615500009.0
2007-11-20 03:05:00,2.2852,2.2852,2.2842,2.2843,1381999999.0
2007-11-20 03:10:00,2.2843,2.2847,2.2839,2.2845,1312200000.0
2007-11-20 03:15:00,2.2845,2.2848,2.2838,2.2839,1882600000.0
2007-11-20 03:20:00,2.2839,2.2846,2.2838,2.2845,1423200000.0
2007-11-20 03:25:00,2.2845,2.2857,2.2844,2.2856,893000000.0
2007-11-20 03:30:00,2.2856,2.2858,2.2848,2.2857,1376400000.0
2007-11-20 03:35:00,2.2857,2.2857,2.2843,2.2847,909600000.0
2007-11-20 03:40:00,2.2847,2.2847,2.2836,2.2839,1380400000.0
2007-11-20 03:45:00,2.2838,2.2846,2.2837,2.2842,2017300000.0
2007-11-20 03:50:00,2.2842,2.2848,2.284,2.2848,1437800000.0
2007-11-20 03:55:00,2.2848,2.2848,2.284,2.2844,1527100000.0
2007-11-20 04:00:00,2.2844,2.2849,2.2841,2.28465,870750000.0
2007-11-20 04:05:00,2.28465,2.28465,2.2835,2.2841,1047000000.0
2007-11-20 04:10:00,2.2842,2.2847,2.2839,2.2844,1775900000.0
2007-11-20 04:15:00,2.2844,2.28485,2.28385,2.2844,1843150000.0
2007-11-20 04:20:00,2.2844,2.28585,2.2843,2.2857,1415600000.0
2007-11-20 04:25:00,2.2857,2.28615,2.2853,2.28545,976000000.0
2007-11-20 04:30:00,2.28545,2.28565,2.28515,2.2854,1095400000.0
2007-11-20 04:35:00,2.2854,2.2858,2.2849,2.28565,824200000.0
2007-11-20 04:40:00,2.28565,2.286,2.28515,2.286,798400000.0
2007-11-20 04:45:00,2.286,2.2865,2.2856,2.286,776800000.0
2007-11-20 04:50:00,2.286,2.2862,2.2854,2.286,1104100000.0
2007-11-20 04:55:00,2.286,2.2866,2.2856,2.28655,495400000.0
2007-11-20 05:00:00,2.2867,2.287,2.28625,2.2868,1515650000.0
2007-11-20 05:05:00,2.2868,2.2873,2.2865,2.287,1123700000.0
2007-11-20 05:10:00,2.287,2.2874,2.2867,2.28695,1494100000.0
2007-11-20 05:15:00,2.28675,2.28725,2.2865,2.2866,1060600000.0
2007-11-20 05:20:00,2.2866,2.2867,2.2854,2.28655,1424500000.0
2007-11-20 05:25:00,2.2863,2.2871,2.2862,2.2868,679800000.0
2007-11-20 05:30:00,2.2868,2.2872,2.2865,2.2869,723100000.0
2007-11-20 05:35:00,2.2869,2.2884,2.2869,2.2882,1225600000.0
2007-11-20 05:40:00,2.2882,2.2882,2.2873,2.2876,760800000.0
2007-11-20 05:45:00,2.2876,2.2877,2.287,2.2872,696700000.0
2007-11-20 05:50:00,2.2872,2.288,2.2868,2.28775,828200000.0
2007-11-20 05:55:00,2.28775,2.28835,2.2868,2.2874,1897700005.0
2007-11-20 06:00:00,2.2874,2.2877,2.2864,2.2865,1352600000.0
2007-11-20 06:05:00,2.28655,2.28715,2.2864,2.2868,608600000.0
2007-11-20 06:10:00,2.2869,2.288,2.2867,2.2872,1183800000.0
2007-11-20 06:15:00,2.2872,2.28795,2.287,2.2872,746500000.0
2007-11-20 06:20:00,2.2872,2.2874,2.2869,2.2871,519300000.0
2007-11-20 06:25:00,2.2871,2.2878,2.2867,2.2878,707100000.0
2007-11-20 06:30:00,2.2878,2.288,2.2875,2.2878,688900000.0
2007-11-20 06:35:00,2.2878,2.2879,2.2871,2.2875,826700000.0
2007-11-20 06:40:00,2.2875,2.2877,2.2859,2.2875,2332699998.0
2007-11-20 06:45:00,2.2875,2.2876,2.287,2.2873,748600000.0
2007-11-20 06:50:00,2.2873,2.28745,2.2866,2.2871,1413750000.0
2007-11-20 06:55:00,2.2871,2.2878,2.2868,2.287,1970000000.0
2007-11-20 07:00:00,2.287,2.2876,2.2865,2.287,1435500000.0
2007-11-20 07:05:00,2.287,2.287,2.2859,2.2863,1554500000.0
2007-11-20 07:10:00,2.2862,2.2863,2.28565,2.2862,645300000.0
2007-11-20 07:15:00,2.2862,2.2865,2.286,2.2865,835100000.0
2007-11-20 07:20:00,2.2864,2.2866,2.2858,2.2863,876200000.0
2007-11-20 07:25:00,2.2863,2.2877,2.2863,2.2877,1368200000.0
2007-11-20 07:30:00,2.2877,2.2884,2.2873,2.2884,1414100000.0
2007-11-20 07:35:00,2.2884,2.2895,2.288,2.2883,3142700000.0
2007-11-20 07:40:00,2.2884,2.289,2.288,2.2885,2199299999.0
2007-11-20 07:45:00,2.288,2.289,2.288,2.2888,851400000.0
2007-11-20 07:50:00,2.2888,2.2891,2.28845,2.2889,946400000.0
2007-11-20 07:55:00,2.2889,2.2898,2.2889,2.2896,994800000.0
2007-11-20 08:00:00,2.2896,2.29,2.2893,2.2894,973300000.0
2007-11-20 08:05:00,2.2894,2.2897,2.289,2.2894,1068700000.0
2007-11-20 08:10:00,2.2894,2.29,2.2894,2.2898,464600000.0
2007-11-20 08:15:00,2.2898,2.2907,2.2896,2.2898,600200000.0
2007-11-20 08:20:00,2.2898,2.2902,2.2895,2.2899,789000000.0
2007-11-20 08:25:00,2.2899,2.2905,2.2898,2.2901,458300000.0
2007-11-20 08:30:00,2.29,2.2932,2.28995,2.29305,1438800000.0
2007-11-20 08:35:00,2.29305,2.2953,2.2927,2.2933,2438900000.0
2007-11-20 08:40:00,2.2933,2.2939,2.2927,2.29345,2164200000.0
2007-11-20 08:45:00,2.2934,2.2934,2.2918,2.2926,2206500000.0
2007-11-20 08:50:00,2.2924,2.29305,2.292,2.2927,880200000.0
2007-11-20 08:55:00,2.2926,2.2929,2.29055,2.2911,2310400000.0
2007-11-20 09:00:00,2.2913,2.2917,2.29055,2.2917,569500000.0
2007-11-20 09:05:00,2.2917,2.2919,2.2911,2.2917,1795500000.0
2007-11-20 09:10:00,2.2919,2.2926,2.2917,2.2925,1318300001.0
2007-11-20 09:15:00,2.2925,2.2953,2.2925,2.29385,2743999999.0
2007-11-20 09:20:00,2.29385,2.2943,2.2924,2.2925,3806700000.0
2007-11-20 09:25:00,2.2925,2.2937,2.29225,2.29265,3428100000.0
2007-11-20 09:30:00,2.2926,2.29355,2.291,2.2917,4305650001.0
2007-11-20 09:35:00,2.2917,2.2922,2.2911,2.292,5329600003.0
2007-11-20 09:40:00,2.292,2.2926,2.2909,2.2921,5536600002.0
2007-11-20 09:45:00,2.2921,2.2924,2.291,2.2914,3891500002.0
2007-11-20 09:50:00,2.2914,2.2921,2.2904,2.2906,4764399999.0
2007-11-20 09:55:00,2.2906,2.2909,2.2893,2.29,5593199994.0
2007-11-20 10:00:00,2.2899,2.2932,2.2885,2.2923,5056699998.0
2007-11-20 10:05:00,2.2923,2.2925,2.28925,2.2903,6103600001.0
2007-11-20 10:10:00,2.2903,2.2928,2.2903,2.2921,5184799998.0
2007-11-20 10:15:00,2.29205,2.2937,2.2914,2.293,6086099998.0
2007-11-20 10:20:00,2.2931,2.2946,2.2906,2.2915,4468231399.0
2007-11-20 10:25:00,2.2915,2.2915,2.2905,2.2905,4044000000.0
2007-11-20 10:30:00,2.2905,2.291,2.2896,2.29045,4791800002.0
2007-11-20 10:35:00,2.29045,2.2917,2.29035,2.29145,3426099998.0
2007-11-20 10:40:00,2.2913,2.292,2.29065,2.2914,3636200000.0
2007-11-20 10:45:00,2.2912,2.29155,2.289,2.2892,4969899993.0
2007-11-20 10:50:00,2.2892,2.2896,2.28615,2.2866,4190700002.0
2007-11-20 10:55:00,2.2866,2.2874,2.2852,2.2866,3783300000.0
2007-11-20 11:00:00,2.2866,2.2874,2.2861,2.2871,3993900000.0
2007-11-20 11:05:00,2.2871,2.2874,2.28555,2.28555,4314499996.0
2007-11-20 11:10:00,2.28555,2.2866,2.2853,2.2861,3516000001.0
2007-11-20 11:15:00,2.2861,2.2862,2.2844,2.2856,5078499996.0
2007-11-20 11:20:00,2.2856,2.2876,2.28555,2.2873,4608900002.0
2007-11-20 11:25:00,2.2873,2.2873,2.2851,2.2855,4147400003.0
2007-11-20 11:30:00,2.2855,2.2868,2.2853,2.2864,4355099999.0
2007-11-20 11:35:00,2.2865,2.2878,2.2864,2.28775,3571900000.0
2007-11-20 11:40:00,2.28775,2.28805,2.2869,2.2873,3693500000.0
2007-11-20 11:45:00,2.2873,2.2882,2.28725,2.2874,3665900003.0
2007-11-20 11:50:00,2.2874,2.288,2.287,2.2879,3985199998.0
2007-11-20 11:55:00,2.2879,2.2884,2.2871,2.2875,4651099998.0
2007-11-20 12:00:00,2.28735,2.2882,2.287,2.2872,3925099997.0
2007-11-20 12:05:00,2.2872,2.28805,2.2865,2.2876,5833500001.0
2007-11-20 12:10:00,2.2876,2.288,2.2867,2.2873,4854900000.0
2007-11-20 12:15:00,2.2873,2.2875,2.28585,2.2863,4795400001.0
2007-11-20 12:20:00,2.2863,2.2865,2.285,2.2852,5568199994.0
2007-11-20 12:25:00,2.2852,2.2861,2.28505,2.2856,3620300001.0
2007-11-20 12:30:00,2.2856,2.28845,2.2853,2.2881,5061899994.0
2007-11-20 12:35:00,2.2882,2.2891,2.2878,2.2882,4284100000.0
2007-11-20 12:40:00,2.2882,2.2887,2.2877,2.2883,4819000000.0
2007-11-20 12:45:00,2.2883,2.2884,2.287,2.2873,5344000005.0
2007-11-20 12:50:00,2.2873,2.2883,2.2869,2.2881,4020399998.0
2007-11-20 12:55:00,2.288,2.2886,2.2869,2.2871,4172400000.0
2007-11-20 13:00:00,2.28705,2.2887,2.28705,2.288,4655999992.0
2007-11-20 13:05:00,2.288,2.289,2.288,2.2884,2883800000.0
2007-11-20 13:10:00,2.2884,2.2889,2.2881,2.2886,2738799998.0
2007-11-20 13:15:00,2.2886,2.28915,2.2878,2.2885,2962699997.0
2007-11-20 13:20:00,2.2885,2.28965,2.2885,2.2894,3096400000.0
2007-11-20 13:25:00,2.2894,2.2905,2.2887,2.2905,3121700009.0
2007-11-20 13:30:00,2.2905,2.29115,2.2903,2.2907,4181900002.0
2007-11-20 13:35:00,2.2906,2.2912,2.2901,2.2907,5384799999.0
2007-11-20 13:40:00,2.2907,2.2908,2.2899,2.29035,3481799994.0
2007-11-20 13:45:00,2.29035,2.2913,2.2903,2.2906,4478000004.0
2007-11-20 13:50:00,2.2906,2.2917,2.2899,2.2911,4183300006.0
2007-11-20 13:55:00,2.2912,2.292,2.2902,2.2908,4023499992.0
2007-11-20 14:00:00,2.2908,2.2912,2.2894,2.28945,3635099995.0
2007-11-20 14:05:00,2.2894,2.2904,2.2894,2.2898,3988600018.0
2007-11-20 14:10:00,2.2898,2.2902,2.2893,2.28965,3657699995.0
2007-11-20 14:15:00,2.2897,2.2899,2.2888,2.2891,3269300004.0
2007-11-20 14:20:00,2.2891,2.28945,2.2887,2.2894,2648800000.0
2007-11-20 14:25:00,2.2894,2.2898,2.2889,2.2897,3178900000.0
2007-11-20 14:30:00,2.2897,2.2905,2.289,2.289,4496099998.0
2007-11-20 14:35:00,2.289,2.2896,2.289,2.2895,3375699996.0
2007-11-20 14:40:00,2.2895,2.2905,2.2895,2.29015,2983900000.0
2007-11-20 14:45:00,2.29015,2.2903,2.2896,2.2899,3563699997.0
2007-11-20 14:50:00,2.2899,2.2899,2.2889,2.2895,3249899996.0
2007-11-20 14:55:00,2.2895,2.2896,2.28855,2.289,3873500002.0
2007-11-20 15:00:00,2.289,2.289,2.2869,2.287,4041699997.0
2007-11-20 15:05:00,2.287,2.2882,2.2867,2.28765,5939500010.0
2007-11-20 15:10:00,2.2877,2.2883,2.2875,2.2882,3701399998.0
2007-11-20 15:15:00,2.2881,2.2883,2.2866,2.2866,3318299999.0
2007-11-20 15:20:00,2.28665,2.2876,2.2865,2.2874,3870499997.0
2007-11-20 15:25:00,2.2874,2.2878,2.2866,2.2873,4177600002.0
2007-11-20 15:30:00,2.287,2.2881,2.28615,2.2868,4664500000.0
2007-11-20 15:35:00,2.2868,2.28945,2.28675,2.2891,4699099999.0
2007-11-20 15:40:00,2.28915,2.2897,2.2872,2.2875,3934700000.0
2007-11-20 15:45:00,2.2875,2.2883,2.2873,2.2883,3684300004.0
2007-11-20 15:50:00,2.2883,2.2883,2.2875,2.28765,2389700000.0
2007-11-20 15:55:00,2.2877,2.2881,2.2866,2.2868,3064900000.0
2007-11-20 16:00:00,2.2869,2.288,2.2862,2.2868,5218600004.0
2007-11-20 16:05:00,2.28675,2.28875,2.2867,2.2885,4269700005.0
2007-11-20 16:10:00,2.2886,2.2896,2.28815,2.28915,4880799999.0
2007-11-20 16:15:00,2.2892,2.28945,2.28745,2.28745,4939400000.0
2007-11-20 16:20:00,2.28745,2.28755,2.2863,2.2864,3664000000.0
2007-11-20 16:25:00,2.2864,2.2867,2.2856,2.28585,2456400001.0
2007-11-20 16:30:00,2.2858,2.28735,2.2856,2.28725,4695800012.0
2007-11-20 16:35:00,2.28725,2.28765,2.2869,2.2873,3807600000.0
2007-11-20 16:40:00,2.2873,2.2878,2.2868,2.2871,5248999996.0
2007-11-20 16:45:00,2.28715,2.28805,2.28665,2.28785,3501000004.0
2007-11-20 16:50:00,2.2879,2.28845,2.2874,2.2882,3288399998.0
2007-11-20 16:55:00,2.2883,2.2885,2.2875,2.28825,2961200001.0
2007-11-20 17:00:00,2.28825,2.28825,2.2867,2.2878,3041900002.0
2007-11-20 17:05:00,2.2878,2.2882,2.2875,2.2882,3180400000.0
2007-11-20 17:10:00,2.2882,2.28935,2.288,2.2881,3001200000.0
2007-11-20 17:15:00,2.2881,2.2887,2.2878,2.2882,3107400000.0
2007-11-20 17:20:00,2.2882,2.28865,2.2876,2.2877,4116300002.0
2007-11-20 17:25:00,2.2877,2.2887,2.28745,2.2886,3671100000.0
2007-11-20 17:30:00,2.2887,2.2892,2.2882,2.28895,3458999999.0
2007-11-20 17:35:00,2.28895,2.2921,2.2889,2.2913,4269400003.0
2007-11-20 17:40:00,2.2913,2.2926,2.2908,2.2924,5112199998.0
2007-11-20 17:45:00,2.2924,2.294,2.29225,2.294,3793200003.0
2007-11-20 17:50:00,2.294,2.2943,2.2924,2.29265,4607700000.0
2007-11-20 17:55:00,2.29265,2.29265,2.29195,2.292,2918800000.0
2007-11-20 18:00:00,2.2921,2.29285,2.292,2.292,3019800000.0
2007-11-20 18:05:00,2.292,2.2922,2.29145,2.29145,2033900000.0
2007-11-20 18:10:00,2.29145,2.2919,2.2907,2.29085,2815600000.0
2007-11-20 18:15:00,2.2908,2.2917,2.29075,2.2912,2555100000.0
2007-11-20 18:20:00,2.2912,2.2924,2.2909,2.2924,2918100000.0
2007-11-20 18:25:00,2.29245,2.29305,2.29185,2.293,2712300000.0
2007-11-20 18:30:00,2.293,2.2935,2.2927,2.29325,2011900000.0
2007-11-20 18:35:00,2.29325,2.2934,2.2924,2.2929,2571300000.0
2007-11-20 18:40:00,2.2929,2.2936,2.2928,2.2934,2609000000.0
2007-11-20 18:45:00,2.2934,2.2934,2.2926,2.2927,2582800000.0
2007-11-20 18:50:00,2.2927,2.2927,2.2923,2.2924,2867800000.0
2007-11-20 18:55:00,2.2924,2.2926,2.2918,2.29185,2148100000.0
2007-11-20 19:00:00,2.29185,2.29195,2.2883,2.2886,1862700001.0
2007-11-20 19:05:00,2.2886,2.2901,2.2881,2.2895,2472700000.0
2007-11-20 19:10:00,2.2895,2.2899,2.2884,2.2898,2667400001.0
2007-11-20 19:15:00,2.2898,2.2898,2.2894,2.2896,1456800000.0
2007-11-20 19:20:00,2.2895,2.28985,2.2893,2.2897,1543600000.0
2007-11-20 19:25:00,2.2897,2.2905,2.28955,2.2901,1712000000.0
2007-11-20 19:30:00,2.2901,2.2901,2.288,2.2884,2205500000.0
2007-11-20 19:35:00,2.2884,2.2891,2.288,2.289,2308200000.0
2007-11-20 19:40:00,2.2891,2.2894,2.2887,2.2889,1844800000.0
2007-11-20 19:45:00,2.2889,2.2895,2.2888,2.2894,1663100000.0
2007-11-20 19:50:00,2.2894,2.2901,2.28925,2.2898,2099600002.0
2007-11-20 19:55:00,2.2898,2.28995,2.2889,2.2889,1233200000.0
2007-11-20 20:00:00,2.2889,2.2891,2.2873,2.2874,1772700000.0
2007-11-20 20:05:00,2.2874,2.2875,2.28655,2.28735,2385900002.0
2007-11-20 20:10:00,2.2873,2.2874,2.2863,2.2866,1621799998.0
2007-11-20 20:15:00,2.2866,2.28755,2.2864,2.2875,2798100000.0
2007-11-20 20:20:00,2.2874,2.2882,2.28735,2.2876,2528100000.0
2007-11-20 20:25:00,2.2876,2.288,2.2874,2.2875,1206700000.0
2007-11-20 20:30:00,2.2875,2.2876,2.28655,2.2871,2795900000.0
2007-11-20 20:35:00,2.2871,2.2873,2.28645,2.2871,2847200000.0
2007-11-20 20:40:00,2.2871,2.2877,2.2866,2.2872,2711400000.0
2007-11-20 20:45:00,2.2872,2.28805,2.2867,2.28805,2902900000.0
2007-11-20 20:50:00,2.28805,2.2882,2.2866,2.2869,1845900000.0
2007-11-20 20:55:00,2.2869,2.28745,2.2867,2.287,1597200000.0
2007-11-20 21:00:00,2.287,2.2884,2.286,2.2878,2313800000.0
2007-11-20 21:05:00,2.2878,2.28785,2.2857,2.28605,3393000004.0
2007-11-20 21:10:00,2.28605,2.2869,2.2853,2.2856,3300499994.0
2007-11-20 21:15:00,2.2856,2.2873,2.28555,2.28725,3530600002.0
2007-11-20 21:20:00,2.28725,2.2877,2.2859,2.286,2629900003.0
2007-11-20 21:25:00,2.286,2.2863,2.2845,2.285,2747200000.0
2007-11-20 21:30:00,2.285,2.2869,2.2844,2.2861,3072700002.0
2007-11-20 21:35:00,2.2861,2.28705,2.2855,2.287,1474900000.0
2007-11-20 21:40:00,2.287,2.2881,2.287,2.2876,2306900000.0
2007-11-20 21:45:00,2.2876,2.2881,2.2872,2.2878,2310050003.0
2007-11-20 21:50:00,2.2878,2.288,2.28655,2.287,1698200000.0
2007-11-20 21:55:00,2.287,2.2871,2.2856,2.2859,2560400000.0
2007-11-20 22:00:00,2.2859,2.2859,2.28375,2.2854,2146400000.0
2007-11-20 22:05:00,2.2856,2.2859,2.2851,2.2854,1095400000.0
2007-11-20 22:10:00,2.2854,2.2856,2.28445,2.2854,1599500000.0
2007-11-20 22:15:00,2.2854,2.2855,2.2846,2.2849,1745100000.0
2007-11-20 22:20:00,2.2849,2.2849,2.2844,2.2846,862700000.0
2007-11-20 22:25:00,2.2846,2.2862,2.2846,2.28585,2073500000.0
2007-11-20 22:30:00,2.2857,2.28665,2.28515,2.28635,1820000000.0
2007-11-20 22:35:00,2.2864,2.2873,2.2859,2.2865,1252400000.0
2007-11-20 22:40:00,2.2865,2.289,2.286,2.2888,1978500000.0
2007-11-20 22:45:00,2.2888,2.2888,2.2873,2.2876,1782048399.0
2007-11-20 22:50:00,2.2877,2.2884,2.2876,2.2881,682293566.0
2007-11-20 22:55:00,2.288,2.2881,2.28755,2.2881,1331700002.0
2007-11-20 23:00:00,2.2881,2.2888,2.2881,2.2886,2203700003.0
2007-11-20 23:05:00,2.2886,2.2893,2.2883,2.289,1363400000.0
2007-11-20 23:10:00,2.289,2.2894,2.2889,2.2893,1136599999.0
2007-11-20 23:15:00,2.2893,2.2896,2.2873,2.2874,2007100000.0
2007-11-20 23:20:00,2.2874,2.2879,2.2872,2.2876,1181600000.0
2007-11-20 23:25:00,2.2876,2.288,2.2866,2.2869,972500000.0
2007-11-20 23:30:00,2.287,2.2874,2.2864,2.28705,992600000.0
2007-11-20 23:35:00,2.28705,2.2871,2.2852,2.2863,2015400000.0
2007-11-20 23:40:00,2.2863,2.2868,2.2855,2.2864,1110100000.0
2007-11-20 23:45:00,2.2864,2.2872,2.2859,2.2862,1525500000.0
2007-11-20 23:50:00,2.2862,2.2864,2.2856,2.2861,727800000.0
2007-11-20 23:55:00,2.2861,2.28645,2.2844,2.2847,707200000.0
2007-11-21 00:00:00,2.2847,2.28515,2.2837,2.28455,749500000.0
2007-11-21 00:05:00,2.28455,2.28485,2.28425,2.28485,576100000.0
2007-11-21 00:10:00,2.28485,2.28585,2.2847,2.2856,885300000.0
2007-11-21 00:15:00,2.28555,2.28565,2.2852,2.28535,236500000.0
2007-11-21 00:20:00,2.28535,2.2855,2.2849,2.28515,277500000.0
2007-11-21 00:25:00,2.2851,2.2862,2.28495,2.2859,254200000.0
2007-11-21 00:30:00,2.2859,2.28615,2.2849,2.2856,401200000.0
2007-11-21 00:35:00,2.2856,2.2859,2.285,2.2851,759500000.0
2007-11-21 00:40:00,2.2849,2.2853,2.2849,2.28525,290300000.0
2007-11-21 00:45:00,2.28525,2.2855,2.2848,2.2849,677200000.0
2007-11-21 00:50:00,2.285,2.2855,2.285,2.2854,345600000.0
2007-11-21 00:55:00,2.2854,2.286,2.28525,2.2858,662200000.0
2007-11-21 01:00:00,2.2858,2.2864,2.2858,2.28595,860100000.0
2007-11-21 01:05:00,2.28595,2.2863,2.28555,2.2858,268500000.0
2007-11-21 01:10:00,2.2858,2.2859,2.2854,2.2854,243700000.0
2007-11-21 01:15:00,2.2854,2.2856,2.28495,2.2854,535500000.0
2007-11-21 01:20:00,2.2854,2.2857,2.28525,2.2856,775800000.0
2007-11-21 01:25:00,2.2856,2.2858,2.28545,2.2857,437200000.0
2007-11-21 01:30:00,2.2857,2.2862,2.2854,2.2859,608800000.0
2007-11-21 01:35:00,2.2859,2.28615,2.2851,2.2852,792900000.0
2007-11-21 01:40:00,2.2852,2.2868,2.285,2.28605,1140500000.0
2007-11-21 01:45:00,2.28605,2.2866,2.28595,2.2866,542400000.0
2007-11-21 01:50:00,2.2866,2.2871,2.286,2.2861,972600000.0
2007-11-21 01:55:00,2.28605,2.2861,2.2846,2.285,567000000.0
2007-11-21 02:00:00,2.285,2.2852,2.2844,2.2848,953400000.0
2007-11-21 02:05:00,2.2848,2.2848,2.28425,2.2847,832200000.0
2007-11-21 02:10:00,2.2847,2.2848,2.28375,2.2844,755000000.0
2007-11-21 02:15:00,2.2844,2.2848,2.2841,2.2846,319100000.0
2007-11-21 02:20:00,2.2846,2.2849,2.2842,2.2847,459100000.0
2007-11-21 02:25:00,2.2846,2.2856,2.2845,2.28535,720100000.0
2007-11-21 02:30:00,2.28535,2.2861,2.28535,2.28575,1312600000.0
2007-11-21 02:35:00,2.28575,2.2858,2.2853,2.2858,838100000.0
2007-11-21 02:40:00,2.2858,2.28645,2.28565,2.28565,526400000.0
2007-11-21 02:45:00,2.28565,2.28595,2.2851,2.2857,984200000.0
2007-11-21 02:50:00,2.2857,2.28645,2.2852,2.28635,900200000.0
2007-11-21 02:55:00,2.28635,2.28635,2.2859,2.2861,504400000.0
2007-11-21 03:00:00,2.2861,2.28615,2.2859,2.28595,244700000.0
2007-11-21 03:05:00,2.28595,2.28605,2.2854,2.2854,388400000.0
2007-11-21 03:10:00,2.2854,2.28555,2.28405,2.28435,1058500000.0
2007-11-21 03:15:00,2.28435,2.28475,2.284,2.28405,1144300000.0
2007-11-21 03:20:00,2.28405,2.28495,2.28395,2.2846,586400000.0
2007-11-21 03:25:00,2.2846,2.28475,2.28385,2.28415,1461000000.0
2007-11-21 03:30:00,2.2842,2.2851,2.28395,2.2848,1548300000.0
2007-11-21 03:35:00,2.2848,2.28535,2.2846,2.2851,1110300000.0
2007-11-21 03:40:00,2.2851,2.28565,2.285,2.28535,941600000.0
2007-11-21 03:45:00,2.28525,2.28555,2.285,2.28555,636800000.0
2007-11-21 03:50:00,2.28555,2.2859,2.2853,2.2855,664000000.0
2007-11-21 03:55:00,2.28545,2.2856,2.28515,2.28535,736500000.0
2007-11-21 04:00:00,2.28535,2.28605,2.28495,2.28605,1129700000.0
2007-11-21 04:05:00,2.28605,2.28605,2.2844,2.28505,1175900000.0
2007-11-21 04:10:00,2.28505,2.28525,2.2845,2.28505,927700000.0
2007-11-21 04:15:00,2.2851,2.2853,2.2841,2.28415,1129200000.0
2007-11-21 04:20:00,2.28415,2.2843,2.2836,2.2837,758300000.0
2007-11-21 04:25:00,2.28375,2.28405,2.28345,2.2838,862300000.0
2007-11-21 04:30:00,2.2838,2.28465,2.2837,2.28465,998399998.0
2007-11-21 04:35:00,2.28465,2.285,2.2841,2.28435,1086600000.0
2007-11-21 04:40:00,2.28435,2.2849,2.2842,2.28485,713300000.0
2007-11-21 04:45:00,2.28485,2.28635,2.28465,2.2859,771500000.0
2007-11-21 04:50:00,2.2859,2.2863,2.2857,2.2857,490800000.0
2007-11-21 04:55:00,2.2857,2.2865,2.2857,2.28635,904900000.0
2007-11-21 05:00:00,2.28635,2.28635,2.28495,2.2852,1354000000.0
2007-11-21 05:05:00,2.2852,2.28545,2.28495,2.2852,535600000.0
2007-11-21 05:10:00,2.28525,2.2854,2.285,2.28515,461400000.0
2007-11-21 05:15:00,2.2852,2.2854,2.2851,2.2854,94800000.0
2007-11-21 05:20:00,2.2854,2.2854,2.28495,2.28515,249500000.0
2007-11-21 05:25:00,2.28515,2.2858,2.28505,2.2851,394600000.0
2007-11-21 05:30:00,2.28505,2.2853,2.28465,2.2848,1069200000.0
2007-11-21 05:35:00,2.2848,2.2849,2.2844,2.2848,1005900000.0
2007-11-21 05:40:00,2.2848,2.2849,2.28435,2.2844,1207799998.0
2007-11-21 05:45:00,2.2844,2.2846,2.28415,2.2846,583900000.0
2007-11-21 05:50:00,2.2846,2.2847,2.28445,2.2845,225700000.0
2007-11-21 05:55:00,2.2845,2.28465,2.28405,2.28425,663800000.0
2007-11-21 06:00:00,2.28425,2.28435,2.2839,2.284,1140000000.0
2007-11-21 06:05:00,2.284,2.2845,2.2838,2.2839,1051199999.0
2007-11-21 06:10:00,2.2839,2.2842,2.2837,2.2838,1203000000.0
2007-11-21 06:15:00,2.2838,2.2842,2.28185,2.28225,2264600000.0
2007-11-21 06:20:00,2.28225,2.28325,2.28205,2.2825,2278300000.0
2007-11-21 06:25:00,2.2825,2.2827,2.28125,2.28135,2619200000.0
2007-11-21 06:30:00,2.28145,2.28235,2.28135,2.282,1226300000.0
2007-11-21 06:35:00,2.282,2.2828,2.281,2.28145,2075800000.0
2007-11-21 06:40:00,2.2814,2.28245,2.2814,2.28155,1580800000.0
2007-11-21 06:45:00,2.28155,2.28205,2.2809,2.2817,1906100000.0
2007-11-21 06:50:00,2.2817,2.2819,2.2809,2.2813,1078700000.0
2007-11-21 06:55:00,2.2813,2.282,2.28115,2.2813,624600000.0
2007-11-21 07:00:00,2.2813,2.28285,2.2812,2.282,1010100000.0
2007-11-21 07:05:00,2.282,2.2823,2.28125,2.2815,1033400000.0
2007-11-21 07:10:00,2.2815,2.28245,2.2809,2.2822,2265300000.0
2007-11-21 07:15:00,2.2823,2.283,2.2816,2.282,2438100000.0
2007-11-21 07:20:00,2.282,2.2824,2.2816,2.2816,1481700000.0
2007-11-21 07:25:00,2.2816,2.28275,2.2815,2.2818,1741599999.0
2007-11-21 07:30:00,2.2818,2.2825,2.2805,2.2806,2379799999.0
2007-11-21 07:35:00,2.2807,2.2809,2.2798,2.2802,2156900001.0
2007-11-21 07:40:00,2.2802,2.2808,2.27985,2.2807,1401100000.0
2007-11-21 07:45:00,2.2807,2.2809,2.2804,2.2806,1178000000.0
2007-11-21 07:50:00,2.2806,2.2807,2.27995,2.2805,696800000.0
2007-11-21 07:55:00,2.2805,2.2814,2.2802,2.2813,1513000000.0
2007-11-21 08:00:00,2.2813,2.2816,2.2811,2.2814,847700000.0
2007-11-21 08:05:00,2.2814,2.282,2.28105,2.2815,849000000.0
2007-11-21 08:10:00,2.2815,2.28245,2.2815,2.2819,1228200000.0
2007-11-21 08:15:00,2.2819,2.28205,2.2811,2.28175,1447400000.0
2007-11-21 08:20:00,2.28175,2.2818,2.281,2.2813,1184600000.0
2007-11-21 08:25:00,2.28135,2.2823,2.281,2.2821,1315400000.0
2007-11-21 08:30:00,2.2821,2.2821,2.2808,2.2811,1655000000.0
2007-11-21 08:35:00,2.2809,2.2824,2.2809,2.28235,2200200000.0
2007-11-21 08:40:00,2.28235,2.28325,2.282,2.2823,1945100000.0
2007-11-21 08:45:00,2.2823,2.284,2.2823,2.2838,1907600000.0
2007-11-21 08:50:00,2.2838,2.2847,2.28305,2.28345,2329700000.0
2007-11-21 08:55:00,2.28345,2.28365,2.2826,2.2835,1982800000.0
2007-11-21 09:00:00,2.2835,2.2859,2.2831,2.2849,2024200000.0
2007-11-21 09:05:00,2.2849,2.2849,2.2831,2.28335,2516900000.0
2007-11-21 09:10:00,2.28335,2.2845,2.2831,2.2831,1999600000.0
2007-11-21 09:15:00,2.2831,2.2832,2.2815,2.28175,2865999995.0
2007-11-21 09:20:00,2.28195,2.28305,2.2808,2.2824,2440400000.0
2007-11-21 09:25:00,2.2824,2.28325,2.2819,2.28225,2934700000.0
2007-11-21 09:30:00,2.28225,2.28225,2.2804,2.2807,3722199992.0
2007-11-21 09:35:00,2.2807,2.282,2.2803,2.2816,2492100000.0
2007-11-21 09:40:00,2.2816,2.28215,2.2807,2.2814,3446800000.0
2007-11-21 09:45:00,2.2813,2.28295,2.2812,2.28255,3022400001.0
2007-11-21 09:50:00,2.2825,2.2838,2.28165,2.2822,3465200000.0
2007-11-21 09:55:00,2.28225,2.2832,2.28195,2.2829,2857200000.0
2007-11-21 10:00:00,2.2829,2.2843,2.2826,2.283,3297200000.0
2007-11-21 10:05:00,2.283,2.2841,2.2825,2.2828,4337000005.0
2007-11-21 10:10:00,2.2828,2.2829,2.2812,2.2816,4690000001.0
2007-11-21 10:15:00,2.2816,2.2819,2.27835,2.279,4333699999.0
2007-11-21 10:20:00,2.279,2.28055,2.2789,2.28,4126800000.0
2007-11-21 10:25:00,2.28,2.2813,2.2799,2.2812,4033800001.0
2007-11-21 10:30:00,2.2812,2.2813,2.2803,2.2808,3927199999.0
2007-11-21 10:35:00,2.2808,2.2816,2.2802,2.2816,4383300001.0
2007-11-21 10:40:00,2.2814,2.2824,2.2809,2.2815,4241600000.0
2007-11-21 10:45:00,2.2815,2.2822,2.2812,2.28185,3841300000.0
2007-11-21 10:50:00,2.28185,2.2824,2.2812,2.2815,3974700004.0
2007-11-21 10:55:00,2.2814,2.282,2.2805,2.282,4253300000.0
2007-11-21 11:00:00,2.282,2.28205,2.281,2.2815,2767800000.0
2007-11-21 11:05:00,2.2816,2.2823,2.2808,2.281,4207199999.0
2007-11-21 11:10:00,2.281,2.2812,2.2804,2.2809,3369600001.0
2007-11-21 11:15:00,2.2809,2.2811,2.279,2.2796,3428700000.0
2007-11-21 11:20:00,2.2796,2.2802,2.279,2.27905,3593400000.0
2007-11-21 11:25:00,2.27905,2.27955,2.27585,2.2762,3642400000.0
2007-11-21 11:30:00,2.2762,2.2785,2.2745,2.27595,4210700002.0
2007-11-21 11:35:00,2.2761,2.2762,2.27465,2.27485,4485149998.0
2007-11-21 11:40:00,2.27485,2.27545,2.27395,2.27395,3277800000.0
2007-11-21 11:45:00,2.27395,2.27415,2.2724,2.273,3929399999.0
2007-11-21 11:50:00,2.273,2.2736,2.27165,2.2719,4170699999.0
2007-11-21 11:55:00,2.2719,2.2739,2.27155,2.27325,3683100000.0
2007-11-21 12:00:00,2.27325,2.2735,2.27195,2.273,3969100000.0
2007-11-21 12:05:00,2.273,2.27325,2.27205,2.27245,2890200000.0
2007-11-21 12:10:00,2.27245,2.27335,2.27175,2.27185,3558200001.0
2007-11-21 12:15:00,2.27185,2.2723,2.27115,2.27205,4091300002.0
2007-11-21 12:20:00,2.27205,2.273,2.27175,2.2727,2960400000.0
2007-11-21 12:25:00,2.2727,2.27305,2.27185,2.2723,3056900000.0
2007-11-21 12:30:00,2.2723,2.2734,2.2715,2.27195,3615400000.0
2007-11-21 12:35:00,2.27195,2.27245,2.2708,2.27145,3162350000.0
2007-11-21 12:40:00,2.2714,2.27285,2.2714,2.27215,2760900001.0
2007-11-21 12:45:00,2.27215,2.27325,2.27185,2.2723,3050600000.0
2007-11-21 12:50:00,2.2723,2.273,2.27205,2.27285,2936900001.0
2007-11-21 12:55:00,2.2728,2.2731,2.27205,2.27255,2806900002.0
2007-11-21 13:00:00,2.27255,2.27345,2.27255,2.27295,3148399997.0
2007-11-21 13:05:00,2.27295,2.27365,2.27265,2.27365,2921400000.0
2007-11-21 13:10:00,2.27365,2.2743,2.27305,2.27305,3668100000.0
2007-11-21 13:15:00,2.27305,2.2756,2.27295,2.2756,3333200001.0
2007-11-21 13:20:00,2.2756,2.2757,2.27435,2.2751,3396899998.0
2007-11-21 13:25:00,2.2751,2.277,2.27475,2.27635,3442899999.0
2007-11-21 13:30:00,2.27635,2.27845,2.27635,2.2783,3511399998.0
2007-11-21 13:35:00,2.2783,2.27855,2.2778,2.2778,2227000000.0
2007-11-21 13:40:00,2.2778,2.2783,2.27705,2.27795,2515600000.0
2007-11-21 13:45:00,2.27795,2.2791,2.27725,2.2788,2355300000.0
2007-11-21 13:50:00,2.2789,2.2803,2.2786,2.2788,2488400000.0
2007-11-21 13:55:00,2.27875,2.28085,2.2784,2.28035,3067699998.0
2007-11-21 14:00:00,2.28035,2.28135,2.27975,2.28025,3008400000.0
2007-11-21 14:05:00,2.2803,2.28085,2.27895,2.28015,3907699998.0
2007-11-21 14:10:00,2.28015,2.28025,2.2776,2.2784,3551600000.0
2007-11-21 14:15:00,2.27835,2.27905,2.27765,2.27795,2164000001.0
2007-11-21 14:20:00,2.2783,2.2783,2.27715,2.2777,2809799997.0
2007-11-21 14:25:00,2.2777,2.27775,2.27615,2.27635,2193799999.0
2007-11-21 14:30:00,2.2764,2.27665,2.27585,2.27585,2880100000.0
2007-11-21 14:35:00,2.27585,2.2767,2.2758,2.27655,2401299997.0
2007-11-21 14:40:00,2.27655,2.2767,2.27525,2.27545,2077399999.0
2007-11-21 14:45:00,2.27545,2.2767,2.27505,2.276,3381300000.0
2007-11-21 14:50:00,2.276,2.27645,2.27565,2.27585,2778900006.0
2007-11-21 14:55:00,2.27585,2.2761,2.27495,2.27535,2446400000.0
2007-11-21 15:00:00,2.27525,2.27575,2.27475,2.2756,3653199999.0
2007-11-21 15:05:00,2.27555,2.27595,2.2744,2.2747,2923000000.0
2007-11-21 15:10:00,2.2747,2.27585,2.2742,2.27565,4441399997.0
2007-11-21 15:15:00,2.27575,2.2759,2.27455,2.2749,3657600000.0
2007-11-21 15:20:00,2.2749,2.27505,2.27345,2.27375,3107400001.0
2007-11-21 15:25:00,2.27375,2.2747,2.2736,2.2741,3162000000.0
2007-11-21 15:30:00,2.2741,2.2744,2.27255,2.27255,3271200000.0
2007-11-21 15:35:00,2.2726,2.2735,2.27215,2.2735,5081499993.0
2007-11-21 15:40:00,2.2734,2.2734,2.27265,2.2729,3670599996.0
2007-11-21 15:45:00,2.2729,2.2739,2.27245,2.2739,4021800000.0
2007-11-21 15:50:00,2.2739,2.2751,2.2733,2.27465,3193300000.0
2007-11-21 15:55:00,2.27465,2.27555,2.27445,2.2748,3595100001.0
2007-11-21 16:00:00,2.2748,2.27495,2.27385,2.2743,3361400001.0
2007-11-21 16:05:00,2.2743,2.27445,2.27285,2.27345,3161300011.0
2007-11-21 16:10:00,2.27345,2.2736,2.27205,2.2721,3517487826.0
2007-11-21 16:15:00,2.2721,2.27245,2.2716,2.2721,3335900002.0
2007-11-21 16:20:00,2.2721,2.27235,2.27115,2.27185,2445199997.0
2007-11-21 16:25:00,2.27185,2.2722,2.27155,2.2722,2552099996.0
2007-11-21 16:30:00,2.27215,2.27245,2.27015,2.27035,3485300006.0
2007-11-21 16:35:00,2.27025,2.27075,2.2693,2.2696,3173199999.0
2007-11-21 16:40:00,2.2697,2.27065,2.2691,2.2705,2800000002.0
2007-11-21 16:45:00,2.27045,2.27125,2.27015,2.27075,2858500001.0
2007-11-21 16:50:00,2.27075,2.27115,2.2704,2.2706,2738700000.0
2007-11-21 16:55:00,2.27055,2.2718,2.27045,2.271,3741100001.0
2007-11-21 17:00:00,2.27105,2.2719,2.26995,2.27025,3828099999.0
2007-11-21 17:05:00,2.2703,2.27075,2.26915,2.2694,4511500000.0
2007-11-21 17:10:00,2.2695,2.27055,2.26935,2.27055,2932100000.0
2007-11-21 17:15:00,2.27055,2.27065,2.26965,2.27065,2977200000.0
2007-11-21 17:20:00,2.27065,2.271,2.2701,2.2709,2787700000.0
2007-11-21 17:25:00,2.2709,2.2715,2.2705,2.2711,3042300000.0
2007-11-21 17:30:00,2.27115,2.27135,2.27015,2.2704,2830200000.0
2007-11-21 17:35:00,2.2704,2.2714,2.26985,2.27065,3175299998.0
2007-11-21 17:40:00,2.27065,2.2714,2.27025,2.27095,2746799995.0
2007-11-21 17:45:00,2.27095,2.27105,2.27015,2.2707,2957100000.0
2007-11-21 17:50:00,2.2707,2.2707,2.26905,2.26925,3078000000.0
2007-11-21 17:55:00,2.26925,2.26985,2.26875,2.26945,3139199998.0
2007-11-21 18:00:00,2.26935,2.2701,2.26885,2.27,3019800000.0
2007-11-21 18:05:00,2.27,2.27065,2.2695,2.27065,2800600000.0
2007-11-21 18:10:00,2.27065,2.27195,2.27045,2.2714,3206000000.0
2007-11-21 18:15:00,2.2714,2.2714,2.27055,2.2707,2349500000.0
2007-11-21 18:20:00,2.2707,2.27075,2.26975,2.2707,1764700000.0
2007-11-21 18:25:00,2.2707,2.27175,2.27035,2.27155,2993199997.0
2007-11-21 18:30:00,2.27155,2.27205,2.27045,2.2708,2794100000.0
2007-11-21 18:35:00,2.2708,2.27175,2.27055,2.2711,2435000000.0
2007-11-21 18:40:00,2.27115,2.27205,2.27095,2.27155,2663300000.0
2007-11-21 18:45:00,2.27155,2.2727,2.27145,2.27255,2579100000.0
2007-11-21 18:50:00,2.2726,2.2726,2.27185,2.27245,1772500000.0
2007-11-21 18:55:00,2.27245,2.27245,2.2711,2.2715,2295600000.0
2007-11-21 19:00:00,2.2716,2.27225,2.2712,2.2718,1522299999.0
2007-11-21 19:05:00,2.2717,2.2721,2.27125,2.2718,1495300000.0
2007-11-21 19:10:00,2.2718,2.272,2.27125,2.27185,895000000.0
2007-11-21 19:15:00,2.27185,2.2722,2.2715,2.2717,960100000.0
2007-11-21 19:20:00,2.27175,2.27235,2.27145,2.2719,1600200000.0
2007-11-21 19:25:00,2.2719,2.2725,2.27155,2.27225,1110100000.0
2007-11-21 19:30:00,2.27225,2.2726,2.2722,2.2723,998900000.0
2007-11-21 19:35:00,2.2723,2.273,2.27225,2.27245,1136700000.0
2007-11-21 19:40:00,2.27255,2.275,2.2725,2.2746,1916100000.0
2007-11-21 19:45:00,2.2746,2.27585,2.27395,2.27565,1739700000.0
2007-11-21 19:50:00,2.27565,2.27575,2.27425,2.27465,1945200000.0
2007-11-21 19:55:00,2.2745,2.27545,2.274,2.27475,2128700000.0
2007-11-21 20:00:00,2.27475,2.2758,2.2735,2.2756,2298000000.0
2007-11-21 20:05:00,2.2754,2.27585,2.27515,2.2757,1384200000.0
2007-11-21 20:10:00,2.2757,2.2759,2.2752,2.27545,993200000.0
2007-11-21 20:15:00,2.27545,2.276,2.2753,2.2759,1009300000.0
2007-11-21 20:20:00,2.2759,2.2759,2.2754,2.27565,946400000.0
2007-11-21 20:25:00,2.27565,2.27565,2.2745,2.2745,694500000.0
2007-11-21 20:30:00,2.2745,2.275,2.2737,2.274,1577300000.0
2007-11-21 20:35:00,2.274,2.27555,2.2738,2.2747,1733000000.0
2007-11-21 20:40:00,2.2748,2.2748,2.2739,2.2744,655200000.0
2007-11-21 20:45:00,2.2744,2.2749,2.2742,2.27475,1377500000.0
2007-11-21 20:50:00,2.2748,2.2749,2.27445,2.2748,379600000.0
2007-11-21 20:55:00,2.2748,2.27495,2.2743,2.27495,461900000.0
2007-11-21 21:00:00,2.27495,2.2756,2.27465,2.2752,564600000.0
2007-11-21 21:05:00,2.2752,2.2756,2.27485,2.2752,827200000.0
2007-11-21 21:10:00,2.2752,2.2754,2.2749,2.27495,290900000.0
2007-11-21 21:15:00,2.27495,2.2753,2.27495,2.2752,298400000.0
2007-11-21 21:20:00,2.2752,2.2762,2.2751,2.2759,923800000.0
2007-11-21 21:25:00,2.2759,2.2764,2.275,2.2762,1152000000.0
2007-11-21 21:30:00,2.2762,2.277,2.2758,2.277,922500000.0
2007-11-21 21:35:00,2.277,2.2777,2.277,2.2775,787800000.0
2007-11-21 21:40:00,2.27755,2.278,2.2761,2.2767,1368900000.0
2007-11-21 21:45:00,2.2767,2.2768,2.2762,2.2762,610400000.0
2007-11-21 21:50:00,2.2762,2.2768,2.276,2.2765,844400000.0
2007-11-21 21:55:00,2.2765,2.2768,2.2762,2.2765,718900000.0
2007-11-21 22:00:00,2.2765,2.2778,2.2761,2.2778,1621200000.0
2007-11-21 22:05:00,2.2778,2.279,2.2776,2.2781,1737500000.0
2007-11-21 22:10:00,2.2782,2.27865,2.2772,2.2774,1815100000.0
2007-11-21 22:15:00,2.27735,2.27845,2.2767,2.2772,2343300000.0
2007-11-21 22:20:00,2.27725,2.2777,2.2767,2.27695,1391000000.0
2007-11-21 22:25:00,2.27695,2.27715,2.2764,2.2767,706800000.0
2007-11-21 22:30:00,2.2767,2.2783,2.27615,2.27815,1103777463.0
2007-11-21 22:35:00,2.27815,2.2785,2.2766,2.27685,1318200000.0
2007-11-21 22:40:00,2.27685,2.27725,2.2766,2.27675,1446000000.0
2007-11-21 22:45:00,2.27655,2.2771,2.27625,2.27685,1219900000.0
2007-11-21 22:50:00,2.27685,2.2771,2.2761,2.27705,1280700000.0
2007-11-21 22:55:00,2.2771,2.2771,2.27605,2.27615,657600000.0
2007-11-21 23:00:00,2.27615,2.2765,2.27585,2.276,1491700000.0
2007-11-21 23:05:00,2.27595,2.2761,2.2746,2.27535,1717900000.0
2007-11-21 23:10:00,2.27535,2.2768,2.27535,2.2757,1411000000.0
2007-11-21 23:15:00,2.2757,2.27595,2.27495,2.2751,961500000.0
2007-11-21 23:20:00,2.2751,2.2756,2.27485,2.2756,910600000.0
2007-11-21 23:25:00,2.2755,2.27715,2.2753,2.27645,945700000.0
2007-11-21 23:30:00,2.27645,2.2768,2.2761,2.2763,1234600000.0
2007-11-21 23:35:00,2.2763,2.2764,2.27555,2.27565,623800000.0
2007-11-21 23:40:00,2.27565,2.2757,2.27515,2.27525,1152000000.0
2007-11-21 23:45:00,2.27525,2.27575,2.27515,2.2755,734800000.0
2007-11-21 23:50:00,2.2755,2.2758,2.2751,2.2752,512400000.0
2007-11-21 23:55:00,2.2752,2.27535,2.2746,2.2747,401600000.0
2007-11-22 00:00:00,2.2747,2.2749,2.2741,2.2744,764300000.0
2007-11-22 00:05:00,2.2744,2.2747,2.274,2.2741,894100000.0
2007-11-22 00:10:00,2.2741,2.2745,2.2736,2.2738,1029700000.0
2007-11-22 00:15:00,2.2738,2.2746,2.2731,2.2731,676600000.0
2007-11-22 00:20:00,2.2731,2.27395,2.27285,2.2733,728900000.0
2007-11-22 00:25:00,2.2733,2.2737,2.2728,2.27355,650800000.0
2007-11-22 00:30:00,2.27355,2.27435,2.2726,2.2732,759000000.0
2007-11-22 00:35:00,2.2732,2.275,2.2731,2.2746,1116000000.0
2007-11-22 00:40:00,2.2746,2.2747,2.2739,2.2746,1115500000.0
2007-11-22 00:45:00,2.2744,2.275,2.27385,2.27455,1519500000.0
2007-11-22 00:50:00,2.27455,2.2748,2.2738,2.274,565600000.0
2007-11-22 00:55:00,2.274,2.2741,2.27335,2.27365,227100000.0
2007-11-22 01:00:00,2.27375,2.2743,2.27335,2.27395,618800000.0
2007-11-22 01:05:00,2.27395,2.275,2.27315,2.2749,536400000.0
2007-11-22 01:10:00,2.2749,2.2753,2.27465,2.2749,348300000.0
2007-11-22 01:15:00,2.2749,2.2752,2.27405,2.2746,683200000.0
2007-11-22 01:20:00,2.2746,2.2746,2.274,2.2743,522100000.0
2007-11-22 01:25:00,2.2743,2.27455,2.27375,2.2741,714700000.0
2007-11-22 01:30:00,2.2741,2.2741,2.2733,2.2737,382700000.0
2007-11-22 01:35:00,2.2737,2.2741,2.2734,2.2735,476300000.0
2007-11-22 01:40:00,2.2735,2.2737,2.27335,2.2735,244900000.0
2007-11-22 01:45:00,2.2735,2.27355,2.2732,2.27325,187000000.0
2007-11-22 01:50:00,2.27325,2.2735,2.27235,2.2734,919300000.0
2007-11-22 01:55:00,2.2734,2.2735,2.27255,2.27265,602900000.0
2007-11-22 02:00:00,2.27265,2.2729,2.27205,2.2724,1053800000.0
2007-11-22 02:05:00,2.2722,2.2726,2.2721,2.2726,801000000.0
2007-11-22 02:10:00,2.2726,2.2729,2.27205,2.27245,858800000.0
2007-11-22 02:15:00,2.272,2.2732,2.27195,2.2723,604600000.0
2007-11-22 02:20:00,2.27235,2.27265,2.2721,2.2726,855900000.0
2007-11-22 02:25:00,2.2726,2.2726,2.2722,2.2725,322600000.0
2007-11-22 02:30:00,2.2725,2.27265,2.27235,2.27245,199200000.0
2007-11-22 02:35:00,2.27245,2.2735,2.2721,2.27345,1227600000.0
2007-11-22 02:40:00,2.27345,2.27355,2.27255,2.27285,937000000.0
2007-11-22 02:45:00,2.27285,2.27295,2.27205,2.2724,913200000.0
2007-11-22 02:50:00,2.2724,2.2729,2.27185,2.2722,1026400000.0
2007-11-22 02:55:00,2.2722,2.273,2.272,2.2724,831500000.0
2007-11-22 03:00:00,2.2724,2.27245,2.27215,2.27235,502200000.0
2007-11-22 03:05:00,2.27235,2.2725,2.27175,2.27245,576100000.0
2007-11-22 03:10:00,2.27245,2.2726,2.27215,2.2725,668500000.0
2007-11-22 03:15:00,2.2725,2.2726,2.27215,2.2724,458500000.0
2007-11-22 03:20:00,2.2723,2.2726,2.27205,2.2723,797600000.0
2007-11-22 03:25:00,2.2723,2.2732,2.27215,2.2729,2270100000.0
2007-11-22 03:30:00,2.273,2.27315,2.2724,2.2728,802900000.0
2007-11-22 03:35:00,2.2728,2.27285,2.27215,2.2726,525200000.0
2007-11-22 03:40:00,2.27265,2.2729,2.27235,2.2726,449700000.0
2007-11-22 03:45:00,2.2726,2.2728,2.2722,2.2725,365300000.0
2007-11-22 03:50:00,2.2725,2.2726,2.2721,2.2726,527900000.0
2007-11-22 03:55:00,2.27255,2.27285,2.27225,2.27265,736600000.0
2007-11-22 04:00:00,2.27265,2.27295,2.27245,2.2726,488000000.0
2007-11-22 04:05:00,2.2726,2.2728,2.27155,2.2722,1375000000.0
2007-11-22 04:10:00,2.2722,2.2724,2.27205,2.27215,543700000.0
2007-11-22 04:15:00,2.27215,2.27235,2.2713,2.2715,1178100000.0
2007-11-22 04:20:00,2.2715,2.27315,2.2715,2.2731,1402400000.0
2007-11-22 04:25:00,2.2731,2.27355,2.2723,2.2735,588000000.0
2007-11-22 04:30:00,2.2735,2.2743,2.27335,2.27415,388100000.0
2007-11-22 04:35:00,2.27415,2.2744,2.2739,2.27435,541900000.0
2007-11-22 04:40:00,2.2744,2.2756,2.27405,2.2744,1042900000.0
2007-11-22 04:45:00,2.2744,2.27495,2.27425,2.27465,702700000.0
2007-11-22 04:50:00,2.2746,2.27465,2.27385,2.2739,909900000.0
2007-11-22 04:55:00,2.27385,2.2743,2.2736,2.2741,453200000.0
2007-11-22 05:00:00,2.2741,2.2742,2.2728,2.2729,906000000.0
2007-11-22 05:05:00,2.2729,2.27335,2.2727,2.27325,341400000.0
2007-11-22 05:10:00,2.27325,2.27325,2.27215,2.27275,1080800000.0
2007-11-22 05:15:00,2.27275,2.27355,2.27245,2.273,1253700000.0
2007-11-22 05:20:00,2.27295,2.2738,2.27275,2.27285,819100000.0
2007-11-22 05:25:00,2.27275,2.2735,2.27275,2.2735,877600000.0
2007-11-22 05:30:00,2.2735,2.27405,2.27305,2.27375,734800000.0
2007-11-22 05:35:00,2.27375,2.27455,2.27355,2.27455,582400000.0
2007-11-22 05:40:00,2.27455,2.27495,2.27405,2.27445,864200000.0
2007-11-22 05:45:00,2.27445,2.27465,2.27345,2.27365,1160800000.0
2007-11-22 05:50:00,2.27365,2.2742,2.2734,2.27385,549100000.0
2007-11-22 05:55:00,2.27385,2.2748,2.2735,2.27445,1198800000.0
2007-11-22 06:00:00,2.27445,2.27515,2.27425,2.2749,1605600000.0
2007-11-22 06:05:00,2.2749,2.277,2.27485,2.2767,1389800000.0
2007-11-22 06:10:00,2.2767,2.27765,2.27555,2.2759,1617500000.0
2007-11-22 06:15:00,2.27585,2.2773,2.27565,2.2773,1631000000.0
2007-11-22 06:20:00,2.2773,2.2774,2.27645,2.27675,1119300000.0
2007-11-22 06:25:00,2.2768,2.2772,2.27595,2.276,1675400000.0
2007-11-22 06:30:00,2.276,2.27665,2.27525,2.27575,1909000000.0
2007-11-22 06:35:00,2.27575,2.27585,2.27495,2.27565,949200000.0
2007-11-22 06:40:00,2.27565,2.2759,2.2754,2.27585,928300000.0
2007-11-22 06:45:00,2.27585,2.27595,2.2755,2.2759,573200000.0
2007-11-22 06:50:00,2.2759,2.27615,2.2757,2.2758,688700000.0
2007-11-22 06:55:00,2.2758,2.2762,2.27545,2.2761,608000000.0
2007-11-22 07:00:00,2.2761,2.2761,2.2754,2.27565,799600000.0
2007-11-22 07:05:00,2.2756,2.27595,2.27545,2.27595,515900000.0
2007-11-22 07:10:00,2.27595,2.27645,2.27595,2.27625,236400000.0
2007-11-22 07:15:00,2.27625,2.27695,2.276,2.27635,549700000.0
2007-11-22 07:20:00,2.2761,2.27755,2.2758,2.27715,1501800000.0
2007-11-22 07:25:00,2.27715,2.27755,2.2767,2.27745,1141600000.0
2007-11-22 07:30:00,2.27745,2.2776,2.2761,2.27645,813000000.0
2007-11-22 07:35:00,2.27645,2.2779,2.2762,2.27755,1201200000.0
2007-11-22 07:40:00,2.27765,2.27795,2.2773,2.2775,990000000.0
2007-11-22 07:45:00,2.2775,2.27785,2.27655,2.27665,922300000.0
2007-11-22 07:50:00,2.27665,2.27705,2.27615,2.2764,862500000.0
2007-11-22 07:55:00,2.27635,2.2765,2.27575,2.27595,431600000.0
2007-11-22 08:00:00,2.27595,2.27655,2.27595,2.2762,437200000.0
2007-11-22 08:05:00,2.27615,2.2772,2.27615,2.27695,674200000.0
2007-11-22 08:10:00,2.277,2.27725,2.27675,2.27685,471800000.0
2007-11-22 08:15:00,2.27685,2.27715,2.27625,2.27665,1041700000.0
2007-11-22 08:20:00,2.27665,2.2768,2.2758,2.2766,1249300000.0
2007-11-22 08:25:00,2.2766,2.27695,2.2746,2.2751,2266399994.0
2007-11-22 08:30:00,2.2751,2.27585,2.27475,2.27505,2095600000.0
2007-11-22 08:35:00,2.27505,2.27575,2.27455,2.2747,1400300000.0
2007-11-22 08:40:00,2.2747,2.275,2.27315,2.27385,2471900000.0
2007-11-22 08:45:00,2.27375,2.27615,2.27375,2.276,1489500000.0
2007-11-22 08:50:00,2.2759,2.2762,2.27425,2.2744,2126500000.0
2007-11-22 08:55:00,2.2744,2.27565,2.2739,2.2744,1856100000.0
2007-11-22 09:00:00,2.2743,2.2746,2.27315,2.27395,2149000000.0
2007-11-22 09:05:00,2.27395,2.27485,2.27395,2.2747,1160200000.0
2007-11-22 09:10:00,2.2747,2.27545,2.27425,2.27545,2152000000.0
2007-11-22 09:15:00,2.27545,2.277,2.27505,2.27685,1629800000.0
2007-11-22 09:20:00,2.27685,2.27705,2.275,2.2751,1388700000.0
2007-11-22 09:25:00,2.2751,2.2756,2.2747,2.2752,1957200000.0
2007-11-22 09:30:00,2.27515,2.27555,2.27455,2.27485,2537900000.0
2007-11-22 09:35:00,2.27485,2.27545,2.274,2.2745,2030100000.0
2007-11-22 09:40:00,2.2745,2.27585,2.2743,2.27585,1748800000.0
2007-11-22 09:45:00,2.2759,2.2771,2.2752,2.27585,2289700000.0
2007-11-22 09:50:00,2.27585,2.2769,2.27555,2.27625,2606400000.0
2007-11-22 09:55:00,2.2762,2.2765,2.27525,2.27605,2187800000.0
2007-11-22 10:00:00,2.27605,2.27615,2.27435,2.27615,2089125000.0
2007-11-22 10:05:00,2.27615,2.27715,2.27595,2.2766,1582987500.0
2007-11-22 10:10:00,2.2766,2.2768,2.27585,2.276,2165300000.0
2007-11-22 10:15:00,2.276,2.27755,2.27575,2.277,2541400000.0
2007-11-22 10:20:00,2.2769,2.27745,2.27585,2.27595,1522600000.0
2007-11-22 10:25:00,2.27595,2.2768,2.27545,2.27635,1636700000.0
2007-11-22 10:30:00,2.27635,2.2767,2.2747,2.27555,2189400000.0
2007-11-22 10:35:00,2.2755,2.2766,2.27505,2.2754,2119300000.0
2007-11-22 10:40:00,2.2754,2.27625,2.27515,2.27575,2146999999.0
2007-11-22 10:45:00,2.27555,2.27625,2.2743,2.2744,1616137500.0
2007-11-22 10:50:00,2.27435,2.2753,2.27435,2.27465,873000000.0
2007-11-22 10:55:00,2.27465,2.2764,2.27435,2.27585,2138937500.0
2007-11-22 11:00:00,2.27585,2.27615,2.27495,2.27515,1433500000.0
2007-11-22 11:05:00,2.27515,2.27535,2.27395,2.27405,1718300000.0
2007-11-22 11:10:00,2.27405,2.27425,2.27255,2.27425,2114000000.0
2007-11-22 11:15:00,2.27425,2.2747,2.2738,2.2741,1965600000.0
2007-11-22 11:20:00,2.2741,2.2741,2.27275,2.27315,1159100000.0
2007-11-22 11:25:00,2.27315,2.2734,2.27265,2.27275,1314200000.0
2007-11-22 11:30:00,2.27275,2.273,2.27265,2.273,948600000.0
2007-11-22 11:35:00,2.273,2.2739,2.27265,2.27305,1560162500.0
2007-11-22 11:40:00,2.27305,2.2743,2.27185,2.27365,1875187500.0
2007-11-22 11:45:00,2.2738,2.27515,2.2737,2.2748,1589000000.0
2007-11-22 11:50:00,2.27465,2.27485,2.2722,2.27345,1945500000.0
2007-11-22 11:55:00,2.27345,2.2747,2.27325,2.27385,1760600000.0
2007-11-22 12:00:00,2.2739,2.27425,2.27355,2.27385,1898500000.0
2007-11-22 12:05:00,2.27385,2.2747,2.27375,2.27435,1097500000.0
2007-11-22 12:10:00,2.27435,2.27515,2.2742,2.27485,1021000000.0
2007-11-22 12:15:00,2.27485,2.2755,2.27465,2.2754,1506200000.0
2007-11-22 12:20:00,2.2754,2.27585,2.27455,2.2758,2215100000.0
2007-11-22 12:25:00,2.2758,2.277,2.27565,2.27655,1674400000.0
2007-11-22 12:30:00,2.2767,2.27675,2.2761,2.2765,1251000000.0
2007-11-22 12:35:00,2.2765,2.2771,2.27605,2.27685,1566499999.0
2007-11-22 12:40:00,2.27695,2.2774,2.27605,2.27625,1915800000.0
2007-11-22 12:45:00,2.27625,2.277,2.27625,2.27675,1544400000.0
2007-11-22 12:50:00,2.27675,2.27695,2.27575,2.27625,1182300000.0
2007-11-22 12:55:00,2.27625,2.2765,2.27575,2.27605,1331600002.0
2007-11-22 13:00:00,2.2761,2.2765,2.2757,2.27595,1163200000.0
2007-11-22 13:05:00,2.27595,2.27665,2.27575,2.2765,1906700000.0
2007-11-22 13:10:00,2.27655,2.2767,2.27605,2.27665,1120900000.0
2007-11-22 13:15:00,2.27665,2.2777,2.2766,2.2777,1735600000.0
2007-11-22 13:20:00,2.2777,2.2777,2.27595,2.27615,1187400000.0
2007-11-22 13:25:00,2.27615,2.2769,2.276,2.27605,1258300000.0
2007-11-22 13:30:00,2.27595,2.2764,2.2758,2.2761,1079200000.0
2007-11-22 13:35:00,2.2761,2.27655,2.2752,2.2755,1109900000.0
2007-11-22 13:40:00,2.2755,2.277,2.27535,2.2768,974700000.0
2007-11-22 13:45:00,2.27685,2.2779,2.27675,2.2777,1271400000.0
2007-11-22 13:50:00,2.2777,2.27785,2.27715,2.27735,1212900000.0
2007-11-22 13:55:00,2.27735,2.27765,2.277,2.27745,1057900000.0
2007-11-22 14:00:00,2.27745,2.2775,2.2769,2.27705,1104700000.0
2007-11-22 14:05:00,2.27705,2.27765,2.27695,2.27725,857500002.0
2007-11-22 14:10:00,2.27715,2.27785,2.27695,2.27765,1148800000.0
2007-11-22 14:15:00,2.27765,2.2778,2.27645,2.27665,1473700000.0
2007-11-22 14:20:00,2.27665,2.27685,2.27645,2.27665,917400000.0
2007-11-22 14:25:00,2.27665,2.27695,2.27575,2.2768,1712000000.0
2007-11-22 14:30:00,2.2768,2.2769,2.27555,2.2756,1396100000.0
2007-11-22 14:35:00,2.2756,2.276,2.27555,2.27595,733700000.0
2007-11-22 14:40:00,2.27595,2.276,2.27495,2.27505,509200000.0
2007-11-22 14:45:00,2.2751,2.27585,2.27455,2.275,1094400000.0
2007-11-22 14:50:00,2.275,2.276,2.27495,2.27575,1260500000.0
2007-11-22 14:55:00,2.27595,2.2767,2.27555,2.27575,1691100000.0
2007-11-22 15:00:00,2.27575,2.27625,2.27545,2.2759,1286900000.0
2007-11-22 15:05:00,2.2759,2.27645,2.27555,2.27575,1046900000.0
2007-11-22 15:10:00,2.27575,2.2762,2.27555,2.2757,1714200000.0
2007-11-22 15:15:00,2.2757,2.27595,2.27495,2.2754,1180600000.0
2007-11-22 15:20:00,2.2754,2.27575,2.2751,2.27545,924400000.0
2007-11-22 15:25:00,2.27545,2.27575,2.2751,2.2753,457100000.0
2007-11-22 15:30:00,2.2753,2.27555,2.27505,2.2752,564700000.0
2007-11-22 15:35:00,2.2752,2.2754,2.27495,2.27505,849000001.0
2007-11-22 15:40:00,2.27495,2.27565,2.27455,2.27505,879600000.0
2007-11-22 15:45:00,2.27505,2.27545,2.2745,2.27505,672500000.0
2007-11-22 15:50:00,2.27505,2.2754,2.27465,2.2749,1053800000.0
2007-11-22 15:55:00,2.2749,2.27505,2.27455,2.27475,738000000.0
2007-11-22 16:00:00,2.27475,2.27515,2.27445,2.275,1142000000.0
2007-11-22 16:05:00,2.275,2.2757,2.27445,2.2746,1771100001.0
2007-11-22 16:10:00,2.27465,2.27595,2.2746,2.27495,1550300000.0
2007-11-22 16:15:00,2.27495,2.2752,2.27415,2.2746,961800000.0
2007-11-22 16:20:00,2.2746,2.27485,2.2738,2.27385,880500000.0
2007-11-22 16:25:00,2.27385,2.2743,2.27345,2.27375,1037000000.0
2007-11-22 16:30:00,2.27405,2.27485,2.274,2.27455,1021300000.0
2007-11-22 16:35:00,2.27475,2.2753,2.27415,2.27525,1480600001.0
2007-11-22 16:40:00,2.27525,2.2755,2.2747,2.27515,920700000.0
2007-11-22 16:45:00,2.27515,2.27515,2.27425,2.27465,1081700000.0
2007-11-22 16:50:00,2.27465,2.2748,2.27435,2.27455,884900000.0
2007-11-22 16:55:00,2.27455,2.2751,2.2738,2.27385,2223600000.0
2007-11-22 17:00:00,2.27385,2.2756,2.27335,2.27525,1917000000.0
2007-11-22 17:05:00,2.27525,2.27595,2.27515,2.2754,1326100000.0
2007-11-22 17:10:00,2.2754,2.27545,2.27435,2.27455,973100000.0
2007-11-22 17:15:00,2.27455,2.2749,2.27405,2.27465,1012900000.0
2007-11-22 17:20:00,2.27465,2.2751,2.27375,2.27395,1430400000.0
2007-11-22 17:25:00,2.27385,2.27415,2.27335,2.27375,1508800000.0
2007-11-22 17:30:00,2.27375,2.2739,2.27245,2.27315,1482200000.0
2007-11-22 17:35:00,2.27315,2.27315,2.2716,2.2723,1352775000.0
2007-11-22 17:40:00,2.27215,2.27255,2.27025,2.27075,1634700000.0
2007-11-22 17:45:00,2.27075,2.2708,2.26995,2.27025,1383100000.0
2007-11-22 17:50:00,2.2704,2.2712,2.27015,2.27055,816000000.0
2007-11-22 17:55:00,2.27055,2.2721,2.26885,2.26885,1511100000.0
2007-11-22 18:00:00,2.26885,2.2712,2.26885,2.27095,1630600000.0
2007-11-22 18:05:00,2.27095,2.271,2.27005,2.2709,1106600000.0
2007-11-22 18:10:00,2.27085,2.27105,2.27005,2.2708,1316500000.0
2007-11-22 18:15:00,2.2709,2.2716,2.27065,2.2708,1546900000.0
2007-11-22 18:20:00,2.27085,2.27115,2.26985,2.26995,1265000000.0
2007-11-22 18:25:00,2.26995,2.27115,2.26955,2.27095,2190100000.0
2007-11-22 18:30:00,2.27095,2.27135,2.27025,2.2705,2378500000.0
2007-11-22 18:35:00,2.2705,2.2706,2.2693,2.2693,1155100000.0
2007-11-22 18:40:00,2.2694,2.27065,2.2693,2.27035,884400000.0
2007-11-22 18:45:00,2.27045,2.27045,2.26955,2.26985,916000000.0
2007-11-22 18:50:00,2.26985,2.2702,2.26925,2.26935,1135000000.0
2007-11-22 18:55:00,2.26945,2.26985,2.26835,2.26885,1766900000.0
2007-11-22 19:00:00,2.26885,2.26975,2.26835,2.26875,1793900000.0
2007-11-22 19:05:00,2.26875,2.26945,2.26835,2.26885,706400000.0
2007-11-22 19:10:00,2.26885,2.26965,2.26885,2.26905,740300000.0
2007-11-22 19:15:00,2.26905,2.2697,2.26895,2.2697,881800000.0
2007-11-22 19:20:00,2.2697,2.27005,2.26955,2.26995,230800000.0
2007-11-22 19:25:00,2.26995,2.27085,2.26965,2.27015,1246300000.0
2007-11-22 19:30:00,2.27015,2.27055,2.26945,2.2699,983800000.0
2007-11-22 19:35:00,2.2699,2.2703,2.26805,2.26805,931600000.0
2007-11-22 19:40:00,2.26805,2.26885,2.26805,2.26845,856300000.0
2007-11-22 19:45:00,2.26845,2.2691,2.26755,2.2677,781800000.0
2007-11-22 19:50:00,2.2677,2.2688,2.26735,2.26735,562600000.0
2007-11-22 19:55:00,2.2668,2.2675,2.26635,2.26745,1132900000.0
2007-11-22 20:00:00,2.26745,2.2678,2.26705,2.26735,653500000.0
2007-11-22 20:05:00,2.26735,2.2686,2.26685,2.2686,412700000.0
2007-11-22 20:10:00,2.2686,2.269,2.26795,2.26895,200600000.0
2007-11-22 20:15:00,2.26895,2.2695,2.26855,2.2689,178400000.0
2007-11-22 20:20:00,2.2689,2.2694,2.26805,2.26805,197200000.0
2007-11-22 20:25:00,2.26845,2.2688,2.2678,2.2688,124000000.0
2007-11-22 20:30:00,2.2688,2.2691,2.268,2.26815,215200000.0
2007-11-22 20:35:00,2.26815,2.26885,2.2676,2.26825,290000000.0
2007-11-22 20:40:00,2.26805,2.2685,2.26795,2.26815,336800000.0
2007-11-22 20:45:00,2.26815,2.26815,2.2674,2.26805,78000000.0
2007-11-22 20:50:00,2.26805,2.2689,2.26735,2.2689,180200000.0
2007-11-22 20:55:00,2.2689,2.26905,2.2684,2.26895,248000000.0
2007-11-22 21:00:00,2.26905,2.2697,2.26865,2.2697,368800000.0
2007-11-22 21:05:00,2.2697,2.27025,2.2693,2.26955,366500000.0
2007-11-22 21:10:00,2.26955,2.27275,2.26955,2.27075,288700000.0
2007-11-22 21:15:00,2.27075,2.27245,2.27025,2.27215,689900000.0
2007-11-22 21:20:00,2.27215,2.2726,2.2715,2.27215,403900000.0
2007-11-22 21:25:00,2.27215,2.2722,2.27135,2.27135,64400000.0
2007-11-22 21:30:00,2.27135,2.27235,2.27135,2.27215,86000000.0
2007-11-22 21:35:00,2.27215,2.27225,2.27175,2.2718,113600000.0
2007-11-22 21:40:00,2.2718,2.2719,2.2716,2.2719,215200000.0
2007-11-22 21:45:00,2.2719,2.2719,2.2713,2.2713,411900000.0
2007-11-22 21:50:00,2.2713,2.2713,2.2703,2.2705,329300000.0
2007-11-22 21:55:00,2.2705,2.2708,2.2697,2.2707,315200000.0
2007-11-22 22:00:00,2.2706,2.2709,2.2705,2.2709,236000000.0
2007-11-22 22:05:00,2.2709,2.2712,2.2706,2.2712,291200000.0
2007-11-22 22:10:00,2.2712,2.2719,2.2711,2.2713,282700000.0
2007-11-22 22:15:00,2.2714,2.2714,2.27045,2.2707,530100000.0
2007-11-22 22:20:00,2.2707,2.2708,2.2697,2.2704,310900000.0
2007-11-22 22:25:00,2.2705,2.2708,2.2704,2.2708,145000000.0
2007-11-22 22:30:00,2.2708,2.2709,2.2701,2.2702,204200000.0
2007-11-22 22:35:00,2.2702,2.27095,2.2702,2.27095,153400000.0
2007-11-22 22:40:00,2.27095,2.2711,2.2708,2.2708,55700000.0
2007-11-22 22:45:00,2.2706,2.271,2.27028,2.271,239200000.0
2007-11-22 22:50:00,2.271,2.2712,2.2706,2.2709,220500000.0
2007-11-22 22:55:00,2.2709,2.2711,2.2706,2.2709,124600000.0
2007-11-22 23:00:00,2.2709,2.27155,2.2709,2.27155,308800000.0
2007-11-22 23:05:00,2.27155,2.27155,2.2711,2.2711,105600000.0
2007-11-22 23:10:00,2.2711,2.2711,2.2707,2.2711,51400000.0
2007-11-22 23:15:00,2.2711,2.2714,2.27062,2.27076,599500000.0
2007-11-22 23:20:00,2.2708,2.2716,2.2708,2.2716,174800000.0
2007-11-22 23:25:00,2.2716,2.2716,2.2711,2.2715,115600000.0
2007-11-22 23:30:00,2.2716,2.2722,2.2714,2.2717,368100000.0
2007-11-22 23:35:00,2.2717,2.2719,2.2714,2.27155,187400000.0
2007-11-22 23:40:00,2.2715,2.2717,2.2687,2.2696,1045000000.0
2007-11-22 23:45:00,2.2696,2.2703,2.2696,2.2698,446600000.0
2007-11-22 23:50:00,2.2698,2.2702,2.2678,2.2702,786200000.0
2007-11-22 23:55:00,2.27015,2.2702,2.2697,2.2698,152800000.0
2007-11-23 00:00:00,2.2696,2.2705,2.26935,2.2702,240100000.0
2007-11-23 00:05:00,2.2702,2.2705,2.26958,2.2704,180500000.0
2007-11-23 00:10:00,2.2704,2.2706,2.2691,2.2696,405800000.0
2007-11-23 00:15:00,2.2696,2.2714,2.269,2.27085,264700000.0
2007-11-23 00:20:00,2.27085,2.2711,2.2699,2.2711,126900000.0
2007-11-23 00:25:00,2.2711,2.2715,2.2708,2.2709,297600000.0
2007-11-23 00:30:00,2.2711,2.2711,2.2706,2.2709,95200000.0
2007-11-23 00:35:00,2.2708,2.2711,2.2706,2.2706,269700000.0
2007-11-23 00:40:00,2.2706,2.2716,2.2705,2.2716,275000000.0
2007-11-23 00:45:00,2.2716,2.2716,2.27015,2.2713,201600000.0
2007-11-23 00:50:00,2.2713,2.27165,2.271,2.2714,397900000.0
2007-11-23 00:55:00,2.2714,2.2714,2.2708,2.2713,173600000.0
2007-11-23 01:00:00,2.2713,2.2713,2.2704,2.2709,572000000.0
2007-11-23 01:05:00,2.2709,2.271,2.2692,2.2692,536000000.0
2007-11-23 01:10:00,2.2692,2.2703,2.2692,2.27,322300000.0
2007-11-23 01:15:00,2.27,2.2703,2.27,2.27,277500000.0
2007-11-23 01:20:00,2.27,2.27005,2.2695,2.2698,304100000.0
2007-11-23 01:25:00,2.2698,2.2703,2.2695,2.2702,116500000.0
2007-11-23 01:30:00,2.2703,2.2709,2.26985,2.2705,616400000.0
2007-11-23 01:35:00,2.2705,2.2709,2.2704,2.2705,379300000.0
2007-11-23 01:40:00,2.2705,2.2705,2.2699,2.2699,221400000.0
2007-11-23 01:45:00,2.2698,2.2705,2.2698,2.2704,327500000.0
2007-11-23 01:50:00,2.2704,2.2709,2.2702,2.2703,312700000.0
2007-11-23 01:55:00,2.2702,2.2704,2.2696,2.2697,484100000.0
2007-11-23 02:00:00,2.2694,2.2705,2.2694,2.2701,480100000.0
2007-11-23 02:05:00,2.2701,2.2702,2.2697,2.2702,392700000.0
2007-11-23 02:10:00,2.2702,2.2706,2.2699,2.2699,417000000.0
2007-11-23 02:15:00,2.2699,2.2705,2.2699,2.2703,408299999.0
2007-11-23 02:20:00,2.2703,2.2705,2.2699,2.2699,513400000.0
2007-11-23 02:25:00,2.2699,2.2708,2.26975,2.2704,881300000.0
2007-11-23 02:30:00,2.2704,2.2715,2.2702,2.2713,595300000.0
2007-11-23 02:35:00,2.2713,2.2725,2.2712,2.2719,502400000.0
2007-11-23 02:40:00,2.2719,2.2721,2.2718,2.2719,513000000.0
2007-11-23 02:45:00,2.2719,2.2724,2.2718,2.2724,152100000.0
2007-11-23 02:50:00,2.2724,2.2727,2.2719,2.2727,549900000.0
2007-11-23 02:55:00,2.2727,2.2731,2.272,2.2729,619400000.0
2007-11-23 03:00:00,2.2729,2.274,2.2705,2.2713,2194400000.0
2007-11-23 03:05:00,2.2713,2.27155,2.2688,2.2709,3342099997.0
2007-11-23 03:10:00,2.2709,2.2714,2.2704,2.27095,1542900000.0
2007-11-23 03:15:00,2.27125,2.2716,2.27005,2.27135,1533700000.0
2007-11-23 03:20:00,2.27135,2.27225,2.26805,2.27065,2923900000.0
2007-11-23 03:25:00,2.27065,2.2726,2.26955,2.27185,2188500000.0
2007-11-23 03:30:00,2.2719,2.27295,2.26975,2.27005,3201400000.0
2007-11-23 03:35:00,2.27005,2.27095,2.26825,2.26895,3128599999.0
2007-11-23 03:40:00,2.26885,2.27085,2.26855,2.26935,2027800000.0
2007-11-23 03:45:00,2.26935,2.27075,2.26925,2.26995,1327200000.0
2007-11-23 03:50:00,2.26995,2.26995,2.26775,2.26855,2131400000.0
2007-11-23 03:55:00,2.26865,2.27015,2.26855,2.27005,1639800000.0
2007-11-23 04:00:00,2.26975,2.27015,2.26855,2.26965,1340500000.0
2007-11-23 04:05:00,2.26975,2.27005,2.26895,2.26955,992800000.0
2007-11-23 04:10:00,2.26955,2.26965,2.26855,2.26875,668900000.0
2007-11-23 04:15:00,2.26875,2.2689,2.26725,2.26755,1010000000.0
2007-11-23 04:20:00,2.26745,2.26785,2.26715,2.26735,1437800000.0
2007-11-23 04:25:00,2.26735,2.26755,2.26675,2.26705,1285400000.0
2007-11-23 04:30:00,2.26705,2.2671,2.25965,2.26115,2099400000.0
2007-11-23 04:35:00,2.26105,2.26285,2.26055,2.2625,2736100000.0
2007-11-23 04:40:00,2.26245,2.26525,2.26225,2.26455,2497600000.0
2007-11-23 04:45:00,2.26445,2.26525,2.26385,2.26425,1932900003.0
2007-11-23 04:50:00,2.26425,2.26485,2.26385,2.26445,1665900000.0
2007-11-23 04:55:00,2.26445,2.2647,2.26335,2.26395,1912500000.0
2007-11-23 05:00:00,2.26385,2.26465,2.26355,2.26405,1394400000.0
2007-11-23 05:05:00,2.26405,2.26595,2.26335,2.2655,2271700000.0
2007-11-23 05:10:00,2.2655,2.26635,2.2652,2.26595,1241500000.0
2007-11-23 05:15:00,2.26595,2.26655,2.26465,2.26535,1544600000.0
2007-11-23 05:20:00,2.26535,2.26585,2.26505,2.26535,803100000.0
2007-11-23 05:25:00,2.26535,2.26555,2.26485,2.26505,583600000.0
2007-11-23 05:30:00,2.26515,2.26595,2.26455,2.26495,966500000.0
2007-11-23 05:35:00,2.26495,2.26605,2.26435,2.26575,1066000000.0
2007-11-23 05:40:00,2.26585,2.2661,2.265,2.26555,1155800000.0
2007-11-23 05:45:00,2.26555,2.26555,2.26495,2.26525,611900000.0
2007-11-23 05:50:00,2.2653,2.2654,2.26505,2.26505,845200000.0
2007-11-23 05:55:00,2.26505,2.26525,2.26435,2.26495,663600000.0
2007-11-23 06:00:00,2.26495,2.2656,2.26415,2.26535,859000000.0
2007-11-23 06:05:00,2.26535,2.26535,2.26385,2.26445,479300000.0
2007-11-23 06:10:00,2.26445,2.2647,2.26335,2.26405,762400000.0
2007-11-23 06:15:00,2.26425,2.2653,2.26355,2.26495,1251600000.0
2007-11-23 06:20:00,2.26495,2.26575,2.26355,2.26495,1359600000.0
2007-11-23 06:25:00,2.26495,2.26575,2.26365,2.26415,1367400000.0
2007-11-23 06:30:00,2.26425,2.2651,2.2625,2.26275,1944000000.0
2007-11-23 06:35:00,2.26275,2.2638,2.2623,2.26365,1668400000.0
2007-11-23 06:40:00,2.26365,2.26395,2.26295,2.26335,1045900000.0
2007-11-23 06:45:00,2.26335,2.2636,2.2631,2.26315,305900000.0
2007-11-23 06:50:00,2.26315,2.26395,2.26305,2.26355,386900000.0
2007-11-23 06:55:00,2.26355,2.26445,2.26345,2.26445,301400000.0
2007-11-23 07:00:00,2.26445,2.26515,2.26405,2.26425,936700000.0
2007-11-23 07:05:00,2.26425,2.2647,2.26385,2.26385,844500000.0
2007-11-23 07:10:00,2.26385,2.26465,2.26355,2.26435,1143600000.0
2007-11-23 07:15:00,2.26435,2.26545,2.26395,2.2648,705100000.0
2007-11-23 07:20:00,2.2648,2.2654,2.2637,2.26385,1461700000.0
2007-11-23 07:25:00,2.26385,2.2643,2.26325,2.26345,839800000.0
2007-11-23 07:30:00,2.26345,2.2645,2.2626,2.2639,1447000000.0
2007-11-23 07:35:00,2.2639,2.26425,2.26345,2.26375,785500000.0
2007-11-23 07:40:00,2.26375,2.2642,2.26115,2.26135,2178400000.0
2007-11-23 07:45:00,2.2614,2.2629,2.26115,2.2626,2049400000.0
2007-11-23 07:50:00,2.2626,2.26285,2.26155,2.26185,1044000000.0
2007-11-23 07:55:00,2.26185,2.26355,2.26165,2.26275,1845300000.0
2007-11-23 08:00:00,2.26275,2.26355,2.26235,2.26285,1741700000.0
2007-11-23 08:05:00,2.26285,2.26355,2.26285,2.26315,1093300000.0
2007-11-23 08:10:00,2.26315,2.26385,2.26205,2.26235,1671100000.0
2007-11-23 08:15:00,2.26235,2.26385,2.26225,2.26385,1471700000.0
2007-11-23 08:20:00,2.26385,2.2639,2.26215,2.26295,1382000000.0
2007-11-23 08:25:00,2.26295,2.26435,2.26295,2.26425,1015300000.0
2007-11-23 08:30:00,2.26425,2.26505,2.26415,2.26465,706700000.0
2007-11-23 08:35:00,2.26465,2.26505,2.26415,2.26445,962400000.0
2007-11-23 08:40:00,2.26445,2.26555,2.26435,2.26525,828500000.0
2007-11-23 08:45:00,2.26525,2.2655,2.26405,2.26435,1031600000.0
2007-11-23 08:50:00,2.26435,2.26485,2.26375,2.26405,1645900000.0
2007-11-23 08:55:00,2.26405,2.26585,2.26405,2.2649,1433199999.0
2007-11-23 09:00:00,2.2649,2.26625,2.26395,2.26445,2430800000.0
2007-11-23 09:05:00,2.26445,2.2648,2.26405,2.26455,1535400000.0
2007-11-23 09:10:00,2.26455,2.26535,2.26355,2.2641,2218700000.0
2007-11-23 09:15:00,2.2641,2.26605,2.2641,2.26475,2316100000.0
2007-11-23 09:20:00,2.26475,2.26635,2.26435,2.2662,2858300000.0
2007-11-23 09:25:00,2.2662,2.26705,2.26585,2.26625,2796600000.0
2007-11-23 09:30:00,2.26645,2.26695,2.26505,2.26515,2886400000.0
2007-11-23 09:35:00,2.26505,2.26515,2.26255,2.2637,2930800000.0
2007-11-23 09:40:00,2.26365,2.2653,2.2636,2.2651,2620200000.0
2007-11-23 09:45:00,2.2651,2.26565,2.26325,2.26435,2187800000.0
2007-11-23 09:50:00,2.26445,2.26595,2.26425,2.26585,2630700000.0
2007-11-23 09:55:00,2.26585,2.26635,2.26425,2.26475,2412800000.0
2007-11-23 10:00:00,2.26485,2.2666,2.26415,2.2659,3811700001.0
2007-11-23 10:05:00,2.266,2.26795,2.26545,2.2668,2807400000.0
2007-11-23 10:10:00,2.2668,2.27085,2.2667,2.2695,3081900000.0
2007-11-23 10:15:00,2.2695,2.2698,2.26695,2.2679,3035000003.0
2007-11-23 10:20:00,2.26785,2.26855,2.2658,2.26705,3516700001.0
2007-11-23 10:25:00,2.26705,2.26975,2.26695,2.2697,2014500000.0
2007-11-23 10:30:00,2.2697,2.2697,2.26705,2.26795,1963487500.0
2007-11-23 10:35:00,2.2679,2.26805,2.26685,2.2675,3050699999.0
2007-11-23 10:40:00,2.26735,2.26925,2.26695,2.2687,2141862498.0
2007-11-23 10:45:00,2.26875,2.2693,2.2675,2.26845,1890762500.0
2007-11-23 10:50:00,2.2685,2.26855,2.26655,2.26735,2146725000.0
2007-11-23 10:55:00,2.26745,2.26765,2.26645,2.26735,2307500000.0
2007-11-23 11:00:00,2.26735,2.26895,2.26665,2.26795,2496400000.0
2007-11-23 11:05:00,2.26795,2.27435,2.2679,2.2723,2265837500.0
2007-11-23 11:10:00,2.2724,2.27275,2.2711,2.2715,773000000.0
2007-11-23 11:15:00,2.2715,2.2716,2.27,2.2715,1733812500.0
2007-11-23 11:20:00,2.27145,2.27355,2.27075,2.27325,2361900000.0
2007-11-23 11:25:00,2.27325,2.27525,2.2731,2.27415,3000100000.0
2007-11-23 11:30:00,2.27405,2.27625,2.27125,2.2728,4449299999.0
2007-11-23 11:35:00,2.2728,2.273,2.27105,2.2712,4046799998.0
2007-11-23 11:40:00,2.27125,2.27245,2.27035,2.27155,3410199999.0
2007-11-23 11:45:00,2.27155,2.27275,2.27135,2.27195,2140500001.0
2007-11-23 11:50:00,2.27195,2.27295,2.27055,2.27085,2428400000.0
2007-11-23 11:55:00,2.27085,2.27135,2.27045,2.27075,2124200000.0
2007-11-23 12:00:00,2.27075,2.27085,2.26975,2.26975,2591000000.0
2007-11-23 12:05:00,2.26975,2.2702,2.26855,2.269,3304300000.0
2007-11-23 12:10:00,2.269,2.26935,2.2671,2.2691,3387200000.0
2007-11-23 12:15:00,2.269,2.26915,2.26775,2.26915,3598999999.0
2007-11-23 12:20:00,2.2691,2.27065,2.26745,2.27035,4009500000.0
2007-11-23 12:25:00,2.27035,2.27155,2.2692,2.2708,2936000000.0
2007-11-23 12:30:00,2.27075,2.27195,2.27065,2.27145,2527800000.0
2007-11-23 12:35:00,2.2715,2.27295,2.27025,2.27145,3190400000.0
2007-11-23 12:40:00,2.27145,2.27175,2.27025,2.2713,3462699999.0
2007-11-23 12:45:00,2.2713,2.27185,2.27045,2.27125,1876900000.0
2007-11-23 12:50:00,2.27135,2.27185,2.27085,2.27155,2387600000.0
2007-11-23 12:55:00,2.2716,2.2717,2.26855,2.26935,3725699999.0
2007-11-23 13:00:00,2.26935,2.2703,2.2685,2.26875,2710900000.0
2007-11-23 13:05:00,2.26875,2.2697,2.26825,2.26845,3210300001.0
2007-11-23 13:10:00,2.26845,2.2691,2.2674,2.26885,3770100000.0
2007-11-23 13:15:00,2.26885,2.2691,2.26775,2.2687,3893400000.0
2007-11-23 13:20:00,2.2687,2.2698,2.2686,2.2697,2970800000.0
2007-11-23 13:25:00,2.2697,2.2705,2.2697,2.2703,2436300000.0
2007-11-23 13:30:00,2.2703,2.271,2.2691,2.2693,3111200000.0
2007-11-23 13:35:00,2.2693,2.2695,2.2685,2.2688,2936400000.0
2007-11-23 13:40:00,2.2688,2.2696,2.2684,2.2687,1954000000.0
2007-11-23 13:45:00,2.2687,2.2688,2.2679,2.2682,2465900000.0
2007-11-23 13:50:00,2.2683,2.2685,2.2676,2.2677,2697000000.0
2007-11-23 13:55:00,2.2677,2.2687,2.2675,2.268,3314500000.0
2007-11-23 14:00:00,2.26815,2.2691,2.2681,2.2687,2744500000.0
2007-11-23 14:05:00,2.2687,2.2691,2.2683,2.2683,2634800000.0
2007-11-23 14:10:00,2.2683,2.2689,2.2681,2.2683,2336900000.0
2007-11-23 14:15:00,2.2683,2.2689,2.2678,2.268,2586700000.0
2007-11-23 14:20:00,2.268,2.26885,2.268,2.2687,1400000000.0
2007-11-23 14:25:00,2.2687,2.26875,2.2676,2.26775,2310200000.0
2007-11-23 14:30:00,2.26775,2.26815,2.2672,2.26735,2838600000.0
2007-11-23 14:35:00,2.26735,2.26775,2.26695,2.26755,2553800000.0
2007-11-23 14:40:00,2.2675,2.2678,2.2659,2.266,2556699998.0
2007-11-23 14:45:00,2.26605,2.26615,2.2643,2.26455,2816900000.0
2007-11-23 14:50:00,2.2646,2.267,2.26445,2.267,2760900000.0
2007-11-23 14:55:00,2.267,2.267,2.2661,2.2664,2242200000.0
2007-11-23 15:00:00,2.2664,2.26705,2.26585,2.2667,2040400000.0
2007-11-23 15:05:00,2.2667,2.26695,2.2662,2.2662,2021500000.0
2007-11-23 15:10:00,2.2662,2.2662,2.2653,2.2659,2075300000.0
2007-11-23 15:15:00,2.266,2.26665,2.2656,2.2664,2867700000.0
2007-11-23 15:20:00,2.2664,2.2669,2.2659,2.2667,1799400000.0
2007-11-23 15:25:00,2.26685,2.26715,2.26645,2.26645,3413600001.0
2007-11-23 15:30:00,2.26645,2.2679,2.2662,2.2677,2659100000.0
2007-11-23 15:35:00,2.2677,2.26875,2.2674,2.2676,2720100000.0
2007-11-23 15:40:00,2.2676,2.2677,2.2653,2.2654,2708100000.0
2007-11-23 15:45:00,2.2654,2.266,2.26495,2.2659,2652900000.0
2007-11-23 15:50:00,2.26575,2.266,2.26535,2.2656,2867900000.0
2007-11-23 15:55:00,2.2657,2.2665,2.2656,2.2662,3212100000.0
2007-11-23 16:00:00,2.26615,2.267,2.2658,2.2664,2943200000.0
2007-11-23 16:05:00,2.2664,2.267,2.26585,2.26585,3640300000.0
2007-11-23 16:10:00,2.26585,2.2662,2.2655,2.2658,2803800000.0
2007-11-23 16:15:00,2.26585,2.266,2.2654,2.26565,2433500000.0
2007-11-23 16:20:00,2.2657,2.2657,2.26425,2.26455,2853300000.0
2007-11-23 16:25:00,2.26455,2.2662,2.2643,2.266,3451500000.0
2007-11-23 16:30:00,2.266,2.26715,2.2659,2.26695,2899900000.0
2007-11-23 16:35:00,2.26695,2.26715,2.26595,2.26595,1685100000.0
2007-11-23 16:40:00,2.26595,2.26635,2.26545,2.26575,2537500000.0
2007-11-23 16:45:00,2.26575,2.2658,2.2652,2.26535,1783100000.0
2007-11-23 16:50:00,2.26535,2.26585,2.2646,2.26535,2522200000.0
2007-11-23 16:55:00,2.26535,2.26555,2.26445,2.26465,2591600000.0
2007-11-23 17:00:00,2.26465,2.26475,2.2628,2.2639,3069000000.0
2007-11-23 17:05:00,2.2639,2.26555,2.2638,2.26525,2637000000.0
2007-11-23 17:10:00,2.26525,2.266,2.26495,2.26515,2080300000.0
2007-11-23 17:15:00,2.2651,2.26645,2.2649,2.2657,2336599999.0
2007-11-23 17:20:00,2.2657,2.26575,2.2652,2.26545,2050600000.0
2007-11-23 17:25:00,2.26545,2.2658,2.2648,2.2652,3060900000.0
2007-11-23 17:30:00,2.26515,2.26545,2.26425,2.26485,2831800000.0
2007-11-23 17:35:00,2.26485,2.2664,2.26475,2.2664,2396500000.0
2007-11-23 17:40:00,2.2664,2.2668,2.266,2.2665,2631800000.0
2007-11-23 17:45:00,2.2665,2.267,2.2664,2.2669,2100000000.0
2007-11-23 17:50:00,2.2669,2.2671,2.2664,2.2664,2212000000.0
2007-11-23 17:55:00,2.2664,2.2666,2.26495,2.2651,3111100000.0
2007-11-23 18:00:00,2.2651,2.2671,2.26505,2.26705,2893100000.0
2007-11-23 18:05:00,2.26705,2.26715,2.2653,2.26555,2684300000.0
2007-11-23 18:10:00,2.26555,2.26695,2.26555,2.26685,2429900000.0
2007-11-23 18:15:00,2.26685,2.26695,2.2663,2.26695,1910600000.0
2007-11-23 18:20:00,2.26695,2.26755,2.2664,2.2671,2902200000.0
2007-11-23 18:25:00,2.2671,2.2672,2.26585,2.2665,3290500000.0
2007-11-23 18:30:00,2.2665,2.2675,2.2663,2.2675,1951600000.0
2007-11-23 18:35:00,2.2675,2.2677,2.26725,2.2676,2394500000.0
2007-11-23 18:40:00,2.2676,2.2686,2.2673,2.2676,3129400000.0
2007-11-23 18:45:00,2.2676,2.2683,2.26755,2.2678,2386200000.0
2007-11-23 18:50:00,2.2677,2.26835,2.2672,2.2679,1723500000.0
2007-11-23 18:55:00,2.268,2.2681,2.2671,2.26735,2138900000.0
2007-11-23 19:00:00,2.26735,2.26755,2.2671,2.26735,1134100000.0
2007-11-23 19:05:00,2.26735,2.2681,2.26735,2.26775,936200000.0
2007-11-23 19:10:00,2.2677,2.2684,2.2675,2.2679,711700000.0
2007-11-23 19:15:00,2.2679,2.26905,2.2679,2.2687,726700000.0
2007-11-23 19:20:00,2.2687,2.2694,2.2686,2.2692,1564600000.0
2007-11-23 19:25:00,2.2692,2.27045,2.269,2.26975,1542600000.0
2007-11-23 19:30:00,2.26975,2.2709,2.2697,2.2709,1746200000.0
2007-11-23 19:35:00,2.271,2.2729,2.271,2.2723,2155800008.0
2007-11-23 19:40:00,2.2723,2.2724,2.27165,2.27215,982400000.0
2007-11-23 19:45:00,2.27215,2.27425,2.27205,2.2731,1643100000.0
2007-11-23 19:50:00,2.2731,2.2733,2.2721,2.2723,1066400000.0
2007-11-23 19:55:00,2.2723,2.2723,2.271,2.2711,1604700000.0
2007-11-23 20:00:00,2.2711,2.27155,2.26985,2.2705,1287300000.0
2007-11-23 20:05:00,2.2705,2.2705,2.26935,2.2696,743500000.0
2007-11-23 20:10:00,2.2696,2.26995,2.2689,2.26955,850300000.0
2007-11-23 20:15:00,2.26955,2.27025,2.2694,2.27015,611600000.0
2007-11-23 20:20:00,2.27015,2.271,2.2699,2.27,497200000.0
2007-11-23 20:25:00,2.27,2.2702,2.26975,2.26985,277200000.0
2007-11-23 20:30:00,2.26995,2.2704,2.2697,2.2704,672200000.0
2007-11-23 20:35:00,2.2704,2.2704,2.2689,2.2693,570300000.0
2007-11-23 20:40:00,2.2693,2.2705,2.26895,2.26985,293400000.0
2007-11-23 20:45:00,2.26985,2.2703,2.2691,2.27015,748200000.0
2007-11-23 20:50:00,2.27015,2.27095,2.26915,2.27085,531300000.0
2007-11-23 20:55:00,2.2706,2.27205,2.2702,2.27125,606500000.0
2007-11-23 21:00:00,2.27125,2.2716,2.2711,2.2715,443800000.0
2007-11-23 21:05:00,2.2715,2.27155,2.27095,2.27105,724000000.0
2007-11-23 21:10:00,2.27105,2.27245,2.27015,2.272,881400000.0
2007-11-23 21:15:00,2.272,2.27285,2.27195,2.2726,459400000.0
2007-11-23 21:20:00,2.2726,2.27275,2.2706,2.2717,737000000.0
2007-11-23 21:25:00,2.27155,2.27155,2.26955,2.27005,569900000.0
2007-11-23 21:30:00,2.27005,2.2708,2.27005,2.2704,559800000.0
2007-11-23 21:35:00,2.2704,2.2708,2.27035,2.2707,428100000.0
2007-11-23 21:40:00,2.2707,2.27105,2.2706,2.27105,371400000.0
2007-11-23 21:45:00,2.27105,2.2717,2.27095,2.27165,382900000.0
2007-11-23 21:50:00,2.2716,2.2719,2.2707,2.2714,997200000.0
2007-11-23 21:55:00,2.2714,2.2719,2.2713,2.2715,473500000.0
2007-11-23 22:00:00,2.2715,2.2716,2.2711,2.2714,582200000.0
2007-11-23 22:05:00,2.2714,2.27205,2.2713,2.2716,278000000.0
2007-11-23 22:10:00,2.2716,2.27175,2.2712,2.2714,580300000.0
2007-11-23 22:15:00,2.27135,2.27165,2.2712,2.27145,530500000.0
2007-11-23 22:20:00,2.27145,2.27195,2.27105,2.27105,455900000.0
2007-11-23 22:25:00,2.27105,2.2712,2.27075,2.27105,758000000.0
2007-11-23 22:30:00,2.27105,2.27125,2.2707,2.271,162400000.0
2007-11-23 22:35:00,2.271,2.271,2.2705,2.271,410500000.0
2007-11-23 22:40:00,2.27105,2.2716,2.27095,2.27145,217100000.0
2007-11-23 22:45:00,2.27145,2.27145,2.2707,2.271,207200000.0
2007-11-23 22:50:00,2.27105,2.2714,2.27075,2.27085,501300000.0
2007-11-23 22:55:00,2.27085,2.27145,2.2707,2.2711,273800000.0
2007-11-23 23:00:00,2.2712,2.2712,2.27,2.27018,1494300001.0
2007-11-23 23:05:00,2.27015,2.27084,2.27004,2.27045,1633900001.0
2007-11-23 23:10:00,2.27039,2.27075,2.27005,2.2702,1635600000.0
2007-11-23 23:15:00,2.27026,2.27144,2.27023,2.27121,2430300001.0
2007-11-23 23:20:00,2.27146,2.27262,2.27146,2.27225,2848300000.0
2007-11-23 23:25:00,2.27228,2.2724,2.2708,2.27211,2603200000.0
2007-11-23 23:30:00,2.27217,2.27303,2.27217,2.27255,1321700000.0
2007-11-23 23:35:00,2.2725,2.27313,2.27238,2.27305,1085500000.0
2007-11-23 23:40:00,2.27289,2.27297,2.27157,2.27161,1231700001.0
2007-11-23 23:45:00,2.27152,2.272,2.27091,2.272,1056600001.0
2007-11-23 23:50:00,2.27199,2.27255,2.27153,2.27156,964100000.0
2007-11-23 23:55:00,2.27149,2.27288,2.27106,2.27253,1178500000.0
2007-11-26 00:00:00,2.27286,2.2733,2.27265,2.2731,1851000000.0
2007-11-26 00:05:00,2.2731,2.2734,2.2719,2.2726,5891600000.0
2007-11-26 00:10:00,2.2726,2.2728,2.2719,2.2723,4970000000.0
2007-11-26 00:15:00,2.2723,2.2736,2.2723,2.2726,4971100000.0
2007-11-26 00:20:00,2.2726,2.2731,2.2722,2.273,5406300000.0
2007-11-26 00:25:00,2.273,2.2734,2.2727,2.2731,5192000000.0
2007-11-26 00:30:00,2.2732,2.274,2.273,2.2738,5102600000.0
2007-11-26 00:35:00,2.2738,2.2743,2.2738,2.2743,5266000000.0
2007-11-26 00:40:00,2.2743,2.2751,2.2742,2.2751,1116400000.0
2007-11-26 00:45:00,2.2751,2.2753,2.2745,2.2751,677900000.0
2007-11-26 00:50:00,2.2751,2.2758,2.2748,2.2758,1197400000.0
2007-11-26 00:55:00,2.2758,2.2759,2.2756,2.2757,631300000.0
2007-11-26 01:00:00,2.2757,2.2757,2.2751,2.2754,1139600000.0
2007-11-26 01:05:00,2.2754,2.2758,2.275,2.2756,598900000.0
2007-11-26 01:10:00,2.2757,2.2758,2.275,2.2753,313000000.0
2007-11-26 01:15:00,2.2753,2.2758,2.2752,2.2758,775500000.0
2007-11-26 01:20:00,2.2758,2.2763,2.2755,2.276,852500000.0
2007-11-26 01:25:00,2.276,2.27635,2.2758,2.2762,630200000.0
2007-11-26 01:30:00,2.2762,2.2763,2.2757,2.276,426800000.0
2007-11-26 01:35:00,2.276,2.2762,2.2756,2.2756,1100600000.0
2007-11-26 01:40:00,2.2757,2.2767,2.2756,2.2765,1101100000.0
2007-11-26 01:45:00,2.2765,2.2767,2.27595,2.27645,960100000.0
2007-11-26 01:50:00,2.27645,2.2768,2.2761,2.2762,428400000.0
2007-11-26 01:55:00,2.2762,2.2776,2.2761,2.2771,1015700000.0
2007-11-26 02:00:00,2.2771,2.27745,2.276,2.27655,1732800000.0
2007-11-26 02:05:00,2.2761,2.27655,2.2746,2.27545,1906600000.0
2007-11-26 02:10:00,2.27545,2.27555,2.275,2.27525,572800000.0
2007-11-26 02:15:00,2.27525,2.2755,2.27475,2.2753,1206800000.0
2007-11-26 02:20:00,2.2753,2.27575,2.27525,2.2753,782600000.0
2007-11-26 02:25:00,2.2753,2.2757,2.2745,2.2756,479200000.0
2007-11-26 02:30:00,2.2757,2.2759,2.2749,2.2754,2079100000.0
2007-11-26 02:35:00,2.2754,2.276,2.2741,2.2752,1708299998.0
2007-11-26 02:40:00,2.2752,2.27545,2.27495,2.27505,793600000.0
2007-11-26 02:45:00,2.27505,2.27545,2.2747,2.27545,725400000.0
2007-11-26 02:50:00,2.27545,2.27585,2.27505,2.27575,843400000.0
2007-11-26 02:55:00,2.27575,2.276,2.2751,2.27545,1509400001.0
2007-11-26 03:00:00,2.27545,2.27575,2.27485,2.27555,1625400000.0
2007-11-26 03:05:00,2.27555,2.27605,2.2753,2.27585,782000000.0
2007-11-26 03:10:00,2.27585,2.27605,2.275,2.27585,1200800000.0
2007-11-26 03:15:00,2.27585,2.27625,2.2754,2.27615,1160800000.0
2007-11-26 03:20:00,2.27615,2.2762,2.2756,2.2759,1292900000.0
2007-11-26 03:25:00,2.2759,2.27675,2.2756,2.27655,1931600000.0
2007-11-26 03:30:00,2.27655,2.27655,2.27615,2.2762,766800000.0
2007-11-26 03:35:00,2.2762,2.27725,2.2759,2.2771,1815500000.0
2007-11-26 03:40:00,2.2771,2.27785,2.2768,2.27755,1675600000.0
2007-11-26 03:45:00,2.27755,2.27795,2.27735,2.2776,651100000.0
2007-11-26 03:50:00,2.27775,2.27825,2.2774,2.27805,1093700000.0
2007-11-26 03:55:00,2.27805,2.27895,2.2777,2.27795,1326100000.0
2007-11-26 04:00:00,2.27785,2.27835,2.27745,2.27795,1010900000.0
2007-11-26 04:05:00,2.27795,2.27905,2.2772,2.2789,780000000.0
2007-11-26 04:10:00,2.2787,2.2794,2.2786,2.27915,744000000.0
2007-11-26 04:15:00,2.27915,2.2792,2.2784,2.27865,584700000.0
2007-11-26 04:20:00,2.27865,2.27995,2.2785,2.27995,1374300000.0
2007-11-26 04:25:00,2.27995,2.28045,2.2794,2.28015,1050300000.0
2007-11-26 04:30:00,2.28005,2.2807,2.27995,2.2804,768400000.0
2007-11-26 04:35:00,2.2804,2.28265,2.28025,2.2819,1410600000.0
2007-11-26 04:40:00,2.2819,2.2825,2.2817,2.2818,1746600000.0
2007-11-26 04:45:00,2.2818,2.2819,2.2811,2.2816,1075100000.0
2007-11-26 04:50:00,2.2816,2.2816,2.28025,2.28035,553800000.0
2007-11-26 04:55:00,2.28035,2.28085,2.2802,2.28025,608100000.0
2007-11-26 05:00:00,2.28025,2.2806,2.27905,2.27905,2037600000.0
2007-11-26 05:05:00,2.2793,2.2798,2.2782,2.2794,1674299994.0
2007-11-26 05:10:00,2.2795,2.28015,2.2794,2.2797,966600000.0
2007-11-26 05:15:00,2.2797,2.28,2.27855,2.2787,2173900000.0
2007-11-26 05:20:00,2.2787,2.28015,2.2786,2.2792,1211300000.0
2007-11-26 05:25:00,2.2792,2.2802,2.2792,2.2799,702200000.0
2007-11-26 05:30:00,2.2799,2.28015,2.27935,2.2794,896100000.0
2007-11-26 05:35:00,2.2794,2.2794,2.2786,2.2786,696200000.0
2007-11-26 05:40:00,2.2786,2.27925,2.2785,2.27895,774600000.0
2007-11-26 05:45:00,2.27895,2.27925,2.27855,2.2786,637200000.0
2007-11-26 05:50:00,2.27865,2.27945,2.27845,2.2787,579700000.0
2007-11-26 05:55:00,2.2787,2.279,2.27785,2.2783,1415699999.0
2007-11-26 06:00:00,2.2783,2.27925,2.2783,2.27885,830700000.0
2007-11-26 06:05:00,2.2787,2.2793,2.2787,2.2791,234500000.0
2007-11-26 06:10:00,2.2791,2.27985,2.2789,2.27915,1100900000.0
2007-11-26 06:15:00,2.27915,2.2808,2.27915,2.2802,1326800000.0
2007-11-26 06:20:00,2.2802,2.28065,2.2801,2.28045,471000000.0
2007-11-26 06:25:00,2.28045,2.28115,2.2804,2.2808,785200000.0
2007-11-26 06:30:00,2.2808,2.28105,2.28035,2.28035,796700000.0
2007-11-26 06:35:00,2.28035,2.2808,2.2803,2.28055,659100000.0
2007-11-26 06:40:00,2.2805,2.28055,2.2794,2.2794,792000000.0
2007-11-26 06:45:00,2.2794,2.2803,2.2793,2.28025,938400000.0
2007-11-26 06:50:00,2.28025,2.28065,2.2801,2.2805,463500000.0
2007-11-26 06:55:00,2.2805,2.28155,2.2803,2.2811,1677000003.0
2007-11-26 07:00:00,2.2811,2.28125,2.2808,2.2811,449500000.0
2007-11-26 07:05:00,2.28105,2.28125,2.28065,2.28085,637800000.0
2007-11-26 07:10:00,2.28085,2.28205,2.2807,2.28205,920000000.0
2007-11-26 07:15:00,2.28205,2.28245,2.28165,2.2821,646600000.0
2007-11-26 07:20:00,2.2821,2.2824,2.2816,2.2819,632300000.0
2007-11-26 07:25:00,2.28195,2.28245,2.28135,2.28175,1640900000.0
2007-11-26 07:30:00,2.28175,2.28215,2.28125,2.2815,891100000.0
2007-11-26 07:35:00,2.2815,2.28195,2.2806,2.28165,875100000.0
2007-11-26 07:40:00,2.28165,2.28215,2.28085,2.28175,1261700000.0
2007-11-26 07:45:00,2.28175,2.28205,2.2813,2.2818,556100000.0
2007-11-26 07:50:00,2.2817,2.28215,2.2811,2.2815,596600000.0
2007-11-26 07:55:00,2.2815,2.28235,2.2814,2.28215,1077600000.0
2007-11-26 08:00:00,2.28215,2.28235,2.2808,2.28145,1729500000.0
2007-11-26 08:05:00,2.2814,2.28225,2.2812,2.282,1925900000.0
2007-11-26 08:10:00,2.28205,2.28265,2.28165,2.28165,787300000.0
2007-11-26 08:15:00,2.28165,2.28205,2.2815,2.28205,1762100000.0
2007-11-26 08:20:00,2.28205,2.28275,2.28195,2.28255,679900000.0
2007-11-26 08:25:00,2.28255,2.28295,2.28185,2.2828,1231400002.0
2007-11-26 08:30:00,2.2828,2.28515,2.2827,2.28515,1487500000.0
2007-11-26 08:35:00,2.28515,2.28565,2.28455,2.28535,1566100000.0
2007-11-26 08:40:00,2.28535,2.28545,2.2843,2.28475,887000000.0
2007-11-26 08:45:00,2.28475,2.28505,2.28205,2.28325,1573500000.0
2007-11-26 08:50:00,2.28325,2.28395,2.2821,2.28335,2212200000.0
2007-11-26 08:55:00,2.2833,2.28435,2.2831,2.28335,1203100000.0
2007-11-26 09:00:00,2.28335,2.2842,2.28335,2.2838,931800000.0
2007-11-26 09:05:00,2.2838,2.2844,2.28345,2.2838,706100000.0
2007-11-26 09:10:00,2.2838,2.2841,2.28245,2.2833,1316300000.0
2007-11-26 09:15:00,2.2833,2.28345,2.2811,2.28175,1545900000.0
2007-11-26 09:20:00,2.28175,2.28185,2.2789,2.2796,3179800000.0
2007-11-26 09:25:00,2.2796,2.27995,2.2788,2.2793,2386400000.0
2007-11-26 09:30:00,2.2793,2.2796,2.2785,2.2785,2263800000.0
2007-11-26 09:35:00,2.2785,2.2791,2.2777,2.2777,2840400000.0
2007-11-26 09:40:00,2.2777,2.278,2.2758,2.2763,4381299996.0
2007-11-26 09:45:00,2.2763,2.277,2.2753,2.2757,3245100000.0
2007-11-26 09:50:00,2.2757,2.27635,2.2752,2.2761,2510400000.0
2007-11-26 09:55:00,2.2761,2.2772,2.276,2.2769,1993700000.0
2007-11-26 10:00:00,2.277,2.2773,2.2762,2.2764,2736300003.0
2007-11-26 10:05:00,2.2765,2.27825,2.2765,2.27815,3358599998.0
2007-11-26 10:10:00,2.27815,2.27895,2.278,2.2788,2534600000.0
2007-11-26 10:15:00,2.2788,2.2791,2.278,2.2784,2647100000.0
2007-11-26 10:20:00,2.2784,2.2806,2.2783,2.2801,3560800000.0
2007-11-26 10:25:00,2.2801,2.2801,2.2787,2.2787,3536300000.0
2007-11-26 10:30:00,2.2787,2.2794,2.2783,2.2783,2786099999.0
2007-11-26 10:35:00,2.2783,2.27915,2.2778,2.2779,3005900000.0
2007-11-26 10:40:00,2.27795,2.2787,2.2779,2.2787,2509600000.0
2007-11-26 10:45:00,2.2787,2.2789,2.27775,2.27815,2681600000.0
2007-11-26 10:50:00,2.2782,2.2788,2.2779,2.2784,3081600000.0
2007-11-26 10:55:00,2.2784,2.2797,2.2783,2.2796,2136700000.0
2007-11-26 11:00:00,2.27955,2.28,2.279,2.2794,2516800000.0
2007-11-26 11:05:00,2.2794,2.2804,2.2791,2.2802,2073500000.0
2007-11-26 11:10:00,2.2802,2.281,2.2799,2.2801,3688700000.0
2007-11-26 11:15:00,2.2801,2.2806,2.2786,2.2792,4487300000.0
2007-11-26 11:20:00,2.2793,2.2795,2.2777,2.278,3910699999.0
2007-11-26 11:25:00,2.2778,2.27885,2.277,2.2787,2937100000.0
2007-11-26 11:30:00,2.2787,2.2799,2.2787,2.2797,2245900000.0
2007-11-26 11:35:00,2.2797,2.2806,2.2796,2.28,2597300000.0
2007-11-26 11:40:00,2.27995,2.2802,2.2792,2.2793,3279600000.0
2007-11-26 11:45:00,2.2793,2.2795,2.2785,2.2795,2709500000.0
2007-11-26 11:50:00,2.2795,2.2806,2.2794,2.2801,2362400000.0
2007-11-26 11:55:00,2.2801,2.2804,2.2788,2.2789,4167400000.0
2007-11-26 12:00:00,2.2789,2.2791,2.2782,2.2785,2532600000.0
2007-11-26 12:05:00,2.2783,2.2785,2.2772,2.2775,2602500000.0
2007-11-26 12:10:00,2.2775,2.27795,2.2773,2.2776,2849000000.0
2007-11-26 12:15:00,2.2776,2.2782,2.2774,2.2777,2707900000.0
2007-11-26 12:20:00,2.2776,2.2781,2.2776,2.278,1572400000.0
2007-11-26 12:25:00,2.278,2.2781,2.2778,2.2781,1048800000.0
2007-11-26 12:30:00,2.2781,2.2797,2.2781,2.2796,3296500000.0
2007-11-26 12:35:00,2.2796,2.2797,2.2788,2.2789,2734400000.0
2007-11-26 12:40:00,2.2789,2.279,2.2784,2.2787,1991100000.0
2007-11-26 12:45:00,2.2787,2.2797,2.2787,2.27915,3095500000.0
2007-11-26 12:50:00,2.2791,2.2793,2.2784,2.2787,3809200002.0
2007-11-26 12:55:00,2.2787,2.2787,2.2784,2.2784,2308500000.0
2007-11-26 13:00:00,2.2784,2.2785,2.2779,2.2785,3299500006.0
2007-11-26 13:05:00,2.2785,2.2793,2.278,2.2791,2609000000.0
2007-11-26 13:10:00,2.2791,2.2794,2.2782,2.2785,3661700000.0
2007-11-26 13:15:00,2.2785,2.2789,2.2783,2.2785,2568300000.0
2007-11-26 13:20:00,2.2785,2.2785,2.2782,2.2785,836300000.0
2007-11-26 13:25:00,2.2785,2.2787,2.2776,2.27795,3074100000.0
2007-11-26 13:30:00,2.2779,2.2796,2.2774,2.27945,3462800000.0
2007-11-26 13:35:00,2.2795,2.2812,2.2792,2.28065,4026500000.0
2007-11-26 13:40:00,2.28065,2.28175,2.2804,2.2812,3860699998.0
2007-11-26 13:45:00,2.2811,2.282,2.2802,2.2818,4013600000.0
2007-11-26 13:50:00,2.2818,2.2819,2.2811,2.2811,2847600000.0
2007-11-26 13:55:00,2.2813,2.2814,2.2806,2.281,3306700000.0
2007-11-26 14:00:00,2.2809,2.28255,2.2807,2.2821,3168400000.0
2007-11-26 14:05:00,2.2821,2.2822,2.28085,2.28105,3226900000.0
2007-11-26 14:10:00,2.28105,2.2817,2.2808,2.2815,3085400000.0
2007-11-26 14:15:00,2.2815,2.2843,2.2815,2.2842,4051000001.0
2007-11-26 14:20:00,2.2842,2.2846,2.28365,2.284,3877100000.0
2007-11-26 14:25:00,2.284,2.2844,2.2837,2.2838,2750800000.0
2007-11-26 14:30:00,2.2838,2.2841,2.2835,2.2836,2826300000.0
2007-11-26 14:35:00,2.2836,2.284,2.2832,2.2837,2421200000.0
2007-11-26 14:40:00,2.2837,2.2838,2.2828,2.283,2413800000.0
2007-11-26 14:45:00,2.283,2.283,2.2811,2.2824,4056300000.0
2007-11-26 14:50:00,2.2823,2.2829,2.2814,2.2816,3891600000.0
2007-11-26 14:55:00,2.2816,2.28185,2.28135,2.28165,2345600000.0
2007-11-26 15:00:00,2.28165,2.28165,2.27975,2.27995,2364200000.0
2007-11-26 15:05:00,2.28005,2.2805,2.27935,2.2795,2082600000.0
2007-11-26 15:10:00,2.2795,2.28065,2.27925,2.28045,3446700000.0
2007-11-26 15:15:00,2.28045,2.28085,2.27955,2.2797,3689200000.0
2007-11-26 15:20:00,2.2796,2.28075,2.2796,2.28035,3082300000.0
2007-11-26 15:25:00,2.28035,2.2804,2.27935,2.27955,2009600000.0
2007-11-26 15:30:00,2.27955,2.27965,2.2791,2.27935,812600000.0
2007-11-26 15:35:00,2.2794,2.27985,2.2785,2.2786,3054599999.0
2007-11-26 15:40:00,2.2786,2.27955,2.2783,2.27935,3273600000.0
2007-11-26 15:45:00,2.27935,2.2795,2.2778,2.2778,3137800000.0
2007-11-26 15:50:00,2.2778,2.2778,2.2765,2.2771,3148200000.0
2007-11-26 15:55:00,2.2771,2.2779,2.277,2.2776,3279100000.0
2007-11-26 16:00:00,2.2776,2.2781,2.2774,2.2778,3291900000.0
2007-11-26 16:05:00,2.2778,2.2782,2.2774,2.2782,3476300000.0
2007-11-26 16:10:00,2.2782,2.2784,2.27755,2.2777,2323900000.0
2007-11-26 16:15:00,2.2777,2.2796,2.2777,2.2796,3039700000.0
2007-11-26 16:20:00,2.2796,2.2801,2.2794,2.28,2821600000.0
2007-11-26 16:25:00,2.28,2.28035,2.27985,2.28005,1808200000.0
2007-11-26 16:30:00,2.28005,2.28035,2.2785,2.2786,2538900000.0
2007-11-26 16:35:00,2.2786,2.2794,2.27815,2.2793,2565700000.0
2007-11-26 16:40:00,2.2793,2.2798,2.27895,2.2797,2348000000.0
2007-11-26 16:45:00,2.2797,2.2805,2.2795,2.2802,2664400000.0
2007-11-26 16:50:00,2.2802,2.2802,2.279,2.2799,2960200000.0
2007-11-26 16:55:00,2.2799,2.2803,2.2793,2.2797,3224400000.0
2007-11-26 17:00:00,2.2797,2.2799,2.2791,2.2794,4451700002.0
2007-11-26 17:05:00,2.2794,2.28,2.2787,2.2789,3672600004.0
2007-11-26 17:10:00,2.2789,2.27955,2.2786,2.279,2267699998.0
2007-11-26 17:15:00,2.279,2.27905,2.2781,2.2788,2013600000.0
2007-11-26 17:20:00,2.2788,2.27945,2.2786,2.2789,3027500000.0
2007-11-26 17:25:00,2.2788,2.27895,2.2778,2.27875,3569300000.0
2007-11-26 17:30:00,2.27875,2.27925,2.2785,2.27855,1987900000.0
2007-11-26 17:35:00,2.2786,2.2805,2.27855,2.2801,2808300000.0
2007-11-26 17:40:00,2.2801,2.2803,2.2793,2.27965,3352700000.0
2007-11-26 17:45:00,2.2797,2.2801,2.2795,2.28,2915900000.0
2007-11-26 17:50:00,2.28,2.2808,2.2799,2.2805,2606900000.0
2007-11-26 17:55:00,2.2805,2.28125,2.27965,2.2811,2256000000.0
2007-11-26 18:00:00,2.2811,2.28125,2.2796,2.2799,2894700000.0
2007-11-26 18:05:00,2.27995,2.27995,2.2793,2.2793,2514000000.0
2007-11-26 18:10:00,2.2793,2.2793,2.2768,2.2769,2645400000.0
2007-11-26 18:15:00,2.27695,2.27755,2.2762,2.2763,2872500000.0
2007-11-26 18:20:00,2.2763,2.2767,2.2756,2.27635,3150500000.0
2007-11-26 18:25:00,2.27635,2.2782,2.2761,2.2777,2146000000.0
2007-11-26 18:30:00,2.2777,2.2778,2.2771,2.2775,1730100000.0
2007-11-26 18:35:00,2.2775,2.2778,2.2773,2.2775,1836300000.0
2007-11-26 18:40:00,2.2775,2.2777,2.2762,2.2763,1864100000.0
2007-11-26 18:45:00,2.2763,2.2763,2.2754,2.276,1808900000.0
2007-11-26 18:50:00,2.276,2.2767,2.276,2.27645,2429500000.0
2007-11-26 18:55:00,2.27645,2.27705,2.2756,2.2758,2014000000.0
2007-11-26 19:00:00,2.2758,2.276,2.2746,2.2752,1738300000.0
2007-11-26 19:05:00,2.2753,2.2764,2.27505,2.27635,1454300000.0
2007-11-26 19:10:00,2.27635,2.2769,2.2763,2.2767,1094600000.0
2007-11-26 19:15:00,2.2767,2.2771,2.2764,2.2767,1513200000.0
2007-11-26 19:20:00,2.2767,2.2768,2.2759,2.2761,2202600001.0
2007-11-26 19:25:00,2.2761,2.2777,2.276,2.27715,1460100000.0
2007-11-26 19:30:00,2.27715,2.27715,2.2766,2.2769,1101400000.0
2007-11-26 19:35:00,2.2769,2.27745,2.2761,2.2763,1905900000.0
2007-11-26 19:40:00,2.2763,2.2768,2.276,2.276,1139200000.0
2007-11-26 19:45:00,2.276,2.27735,2.27565,2.27705,1137400000.0
2007-11-26 19:50:00,2.2771,2.2773,2.27615,2.2765,612400000.0
2007-11-26 19:55:00,2.2765,2.2768,2.2762,2.2763,660600000.0
2007-11-26 20:00:00,2.2763,2.2768,2.2761,2.2767,711000000.0
2007-11-26 20:05:00,2.2767,2.2769,2.2762,2.2765,566700000.0
2007-11-26 20:10:00,2.2765,2.2772,2.2762,2.2766,919000000.0
2007-11-26 20:15:00,2.2766,2.2772,2.2766,2.2768,931200000.0
2007-11-26 20:20:00,2.2768,2.277,2.2765,2.2765,706200000.0
2007-11-26 20:25:00,2.2765,2.2767,2.2764,2.2764,650496670.0
2007-11-26 20:30:00,2.27635,2.2768,2.2762,2.2765,619400000.0
2007-11-26 20:35:00,2.2765,2.2774,2.2764,2.2771,1049399996.0
2007-11-26 20:40:00,2.2772,2.2774,2.2768,2.2769,781900000.0
2007-11-26 20:45:00,2.2769,2.2769,2.2761,2.2765,870700000.0
2007-11-26 20:50:00,2.2765,2.2769,2.2764,2.2765,1426000000.0
2007-11-26 20:55:00,2.2765,2.2777,2.27595,2.2774,928500000.0
2007-11-26 21:00:00,2.2774,2.2781,2.2771,2.278,766100000.0
2007-11-26 21:05:00,2.278,2.2784,2.2768,2.2774,1479300000.0
2007-11-26 21:10:00,2.2774,2.2778,2.2769,2.2773,1803400000.0
2007-11-26 21:15:00,2.27725,2.278,2.2772,2.2775,1299600000.0
2007-11-26 21:20:00,2.2776,2.2789,2.2775,2.2785,1344100000.0
2007-11-26 21:25:00,2.2785,2.2793,2.2785,2.2791,1221100000.0
2007-11-26 21:30:00,2.2791,2.2792,2.2787,2.2788,735600000.0
2007-11-26 21:35:00,2.2788,2.279,2.27835,2.2786,767000000.0
2007-11-26 21:40:00,2.27855,2.2786,2.2769,2.2771,2517700000.0
2007-11-26 21:45:00,2.2771,2.2774,2.2771,2.2773,1219800000.0
2007-11-26 21:50:00,2.2773,2.2779,2.277,2.2778,1218400000.0
2007-11-26 21:55:00,2.2778,2.278,2.2772,2.2772,1343600000.0
2007-11-26 22:00:00,2.2772,2.2772,2.2764,2.2768,1141400000.0
2007-11-26 22:05:00,2.2768,2.2768,2.2754,2.2755,1423500000.0
2007-11-26 22:10:00,2.27505,2.2765,2.27475,2.2759,2512900000.0
2007-11-26 22:15:00,2.2758,2.2768,2.2758,2.2767,1303000000.0
2007-11-26 22:20:00,2.2767,2.2771,2.2755,2.2756,1670000000.0
2007-11-26 22:25:00,2.2756,2.2759,2.2745,2.2754,2313500000.0
2007-11-26 22:30:00,2.2751,2.2758,2.2744,2.2758,2288499999.0
2007-11-26 22:35:00,2.2758,2.2767,2.27505,2.2762,3154200000.0
2007-11-26 22:40:00,2.2763,2.2763,2.2754,2.276,1766800000.0
2007-11-26 22:45:00,2.276,2.2766,2.276,2.2762,915600000.0
2007-11-26 22:50:00,2.2762,2.2763,2.2726,2.2726,1651493134.0
2007-11-26 22:55:00,2.2726,2.2727,2.2697,2.2697,2418900000.0
2007-11-26 23:00:00,2.2697,2.2704,2.2692,2.27,1127916916.0
2007-11-26 23:05:00,2.27,2.27,2.2684,2.26915,1476500000.0
2007-11-26 23:10:00,2.26915,2.2699,2.2691,2.2698,847234563.0
2007-11-26 23:15:00,2.2698,2.2702,2.26965,2.2699,494900000.0
2007-11-26 23:20:00,2.27,2.2703,2.2697,2.2701,732300000.0
2007-11-26 23:25:00,2.2702,2.2707,2.2699,2.2706,335700000.0
2007-11-26 23:30:00,2.2706,2.2716,2.2706,2.2715,360600000.0
2007-11-26 23:35:00,2.2715,2.2726,2.2715,2.2722,1109000000.0
2007-11-26 23:40:00,2.2722,2.2723,2.2717,2.2718,285000000.0
2007-11-26 23:45:00,2.2719,2.272,2.2714,2.2717,648100000.0
2007-11-26 23:50:00,2.2717,2.2722,2.2714,2.272,1236900000.0
2007-11-26 23:55:00,2.272,2.272,2.27095,2.27115,356400000.0
2007-11-27 00:00:00,2.271,2.27125,2.2702,2.2704,865200000.0
2007-11-27 00:05:00,2.2704,2.271,2.2698,2.2703,614200000.0
2007-11-27 00:10:00,2.2702,2.2706,2.26975,2.2704,770700000.0
2007-11-27 00:15:00,2.2704,2.2716,2.27005,2.2716,610900000.0
2007-11-27 00:20:00,2.2716,2.2717,2.27105,2.2713,209200000.0
2007-11-27 00:25:00,2.2712,2.2718,2.27035,2.2705,318800000.0
2007-11-27 00:30:00,2.2709,2.2715,2.2705,2.2715,493800000.0
2007-11-27 00:35:00,2.2717,2.2717,2.27075,2.2713,326400000.0
2007-11-27 00:40:00,2.27065,2.2711,2.2693,2.26955,534700000.0
2007-11-27 00:45:00,2.2691,2.2698,2.2686,2.2696,1284800000.0
2007-11-27 00:50:00,2.2696,2.27,2.2688,2.2699,467000000.0
2007-11-27 00:55:00,2.26965,2.2718,2.26965,2.2715,406600000.0
2007-11-27 01:00:00,2.2715,2.2715,2.2702,2.2703,961000000.0
2007-11-27 01:05:00,2.27035,2.2706,2.2695,2.2696,819500000.0
2007-11-27 01:10:00,2.26925,2.27025,2.26925,2.27,669700000.0
2007-11-27 01:15:00,2.27,2.27,2.269,2.26955,1041200000.0
2007-11-27 01:20:00,2.26955,2.2699,2.2693,2.2697,521400000.0
2007-11-27 01:25:00,2.2697,2.2701,2.2696,2.2698,388000000.0
2007-11-27 01:30:00,2.2698,2.27,2.2695,2.2696,295800000.0
2007-11-27 01:35:00,2.2697,2.26995,2.2685,2.2688,987000000.0
2007-11-27 01:40:00,2.2688,2.2696,2.26875,2.269,1584200000.0
2007-11-27 01:45:00,2.269,2.2691,2.2686,2.26875,894200000.0
2007-11-27 01:50:00,2.26875,2.2692,2.26825,2.26875,1715700000.0
2007-11-27 01:55:00,2.26875,2.2695,2.26865,2.2694,904200000.0
2007-11-27 02:00:00,2.2694,2.27185,2.2694,2.2714,1573100000.0
2007-11-27 02:05:00,2.2714,2.2714,2.2708,2.27095,943200000.0
2007-11-27 02:10:00,2.27095,2.2717,2.2706,2.27105,1529700001.0
2007-11-27 02:15:00,2.27105,2.27155,2.27095,2.27115,913600000.0
2007-11-27 02:20:00,2.27115,2.27195,2.271,2.27195,588700000.0
2007-11-27 02:25:00,2.27195,2.272,2.2716,2.2718,245600000.0
2007-11-27 02:30:00,2.2718,2.2725,2.27125,2.27245,495500000.0
2007-11-27 02:35:00,2.27245,2.2727,2.27235,2.27245,452800000.0
2007-11-27 02:40:00,2.27245,2.2733,2.27245,2.2728,1035000000.0
2007-11-27 02:45:00,2.27265,2.27355,2.2725,2.27265,1383400000.0
2007-11-27 02:50:00,2.27265,2.27315,2.27245,2.2727,1362500000.0
2007-11-27 02:55:00,2.2728,2.2746,2.27245,2.27315,1371600000.0
2007-11-27 03:00:00,2.27315,2.27415,2.273,2.2738,1423300000.0
2007-11-27 03:05:00,2.27385,2.2743,2.2733,2.2739,953600000.0
2007-11-27 03:10:00,2.2739,2.2739,2.27305,2.27325,905600000.0
2007-11-27 03:15:00,2.2731,2.27435,2.273,2.27385,1284900000.0
2007-11-27 03:20:00,2.27385,2.27505,2.2734,2.2746,992400000.0
2007-11-27 03:25:00,2.2746,2.27505,2.27435,2.2744,719500000.0
2007-11-27 03:30:00,2.2744,2.2745,2.27415,2.2745,648300000.0
2007-11-27 03:35:00,2.2743,2.2752,2.274,2.2746,1013500000.0
2007-11-27 03:40:00,2.2746,2.2751,2.2745,2.27455,730800000.0
2007-11-27 03:45:00,2.27455,2.2748,2.27405,2.2745,981100000.0
2007-11-27 03:50:00,2.2745,2.2746,2.2741,2.2742,1286400000.0
2007-11-27 03:55:00,2.2742,2.2747,2.27405,2.2746,648500000.0
2007-11-27 04:00:00,2.27455,2.2755,2.2743,2.2747,1105600000.0
2007-11-27 04:05:00,2.2747,2.2748,2.2744,2.2746,719100000.0
2007-11-27 04:10:00,2.27455,2.27475,2.2743,2.2747,636900000.0
2007-11-27 04:15:00,2.2747,2.275,2.2744,2.2746,889900000.0
2007-11-27 04:20:00,2.2746,2.27475,2.27435,2.2744,768900000.0
2007-11-27 04:25:00,2.2744,2.2747,2.2742,2.2743,894400000.0
2007-11-27 04:30:00,2.2742,2.2744,2.274,2.27425,897200000.0
2007-11-27 04:35:00,2.27425,2.2745,2.27415,2.27435,574400000.0
2007-11-27 04:40:00,2.27435,2.27495,2.27415,2.27475,679300000.0
2007-11-27 04:45:00,2.27475,2.2755,2.2743,2.27535,1513000000.0
2007-11-27 04:50:00,2.2754,2.27725,2.2754,2.27645,1129100000.0
2007-11-27 04:55:00,2.27645,2.2789,2.27645,2.2784,1790700000.0
2007-11-27 05:00:00,2.2784,2.28035,2.27815,2.27965,2057100000.0
2007-11-27 05:05:00,2.27965,2.28055,2.27905,2.2799,1847800000.0
2007-11-27 05:10:00,2.2796,2.28055,2.27925,2.28045,1447300000.0
2007-11-27 05:15:00,2.2804,2.28065,2.2784,2.27855,2249000000.0
2007-11-27 05:20:00,2.27855,2.2787,2.2767,2.2775,1653300000.0
2007-11-27 05:25:00,2.2774,2.27785,2.2763,2.27685,2157200000.0
2007-11-27 05:30:00,2.27685,2.27685,2.27605,2.27665,1268000000.0
2007-11-27 05:35:00,2.27665,2.27865,2.2765,2.2781,1023400000.0
2007-11-27 05:40:00,2.2781,2.2797,2.2775,2.2788,2227300000.0
2007-11-27 05:45:00,2.2788,2.2801,2.2783,2.2792,2405100000.0
2007-11-27 05:50:00,2.2792,2.27955,2.278,2.2793,2249000000.0
2007-11-27 05:55:00,2.27925,2.27965,2.27905,2.27955,941000000.0
2007-11-27 06:00:00,2.27955,2.28015,2.2786,2.2787,1659700000.0
2007-11-27 06:05:00,2.2787,2.2792,2.2784,2.2788,801900000.0
2007-11-27 06:10:00,2.2788,2.2798,2.2788,2.2791,1143700000.0
2007-11-27 06:15:00,2.2791,2.2793,2.27885,2.27895,553400000.0
2007-11-27 06:20:00,2.27895,2.27925,2.2782,2.27905,1348800000.0
2007-11-27 06:25:00,2.2791,2.2796,2.27865,2.2792,732800000.0
2007-11-27 06:30:00,2.2792,2.28065,2.2788,2.2803,1305800000.0
2007-11-27 06:35:00,2.2803,2.2806,2.2795,2.2805,861499998.0
2007-11-27 06:40:00,2.2805,2.2805,2.2795,2.2798,1325000000.0
2007-11-27 06:45:00,2.2798,2.2805,2.2794,2.2801,1838900001.0
2007-11-27 06:50:00,2.2801,2.2803,2.279,2.2794,1296100000.0
2007-11-27 06:55:00,2.2794,2.2798,2.2791,2.2794,759800000.0
2007-11-27 07:00:00,2.2794,2.2795,2.2788,2.2794,1012100000.0
2007-11-27 07:05:00,2.2794,2.27955,2.27875,2.2792,650700000.0
2007-11-27 07:10:00,2.2792,2.27985,2.2789,2.2797,1134100000.0
2007-11-27 07:15:00,2.2797,2.28085,2.2793,2.27945,788100000.0
2007-11-27 07:20:00,2.27945,2.2801,2.2786,2.2792,1063200000.0
2007-11-27 07:25:00,2.2792,2.2802,2.2792,2.2797,924600000.0
2007-11-27 07:30:00,2.27965,2.2805,2.27965,2.28025,775400000.0
2007-11-27 07:35:00,2.28025,2.28065,2.27945,2.2798,621500000.0
2007-11-27 07:40:00,2.2798,2.28055,2.27955,2.28015,1014300000.0
2007-11-27 07:45:00,2.28015,2.2804,2.2794,2.2798,1022100000.0
2007-11-27 07:50:00,2.2798,2.28,2.27845,2.2791,1237900000.0
2007-11-27 07:55:00,2.2791,2.2796,2.2785,2.2795,692900000.0
2007-11-27 08:00:00,2.2793,2.28005,2.27875,2.28005,728300000.0
2007-11-27 08:05:00,2.28005,2.28065,2.2793,2.2796,1214400000.0
2007-11-27 08:10:00,2.2797,2.2812,2.27935,2.2794,1650100000.0
2007-11-27 08:15:00,2.2794,2.2801,2.2792,2.2798,1419600000.0
2007-11-27 08:20:00,2.2798,2.2804,2.27945,2.2804,1083700000.0
2007-11-27 08:25:00,2.2804,2.2804,2.27955,2.28,1380600000.0
2007-11-27 08:30:00,2.28,2.2802,2.2772,2.27735,1929700000.0
2007-11-27 08:35:00,2.2774,2.2779,2.27625,2.2769,1431200000.0
2007-11-27 08:40:00,2.2769,2.2786,2.2766,2.2766,1894300000.0
2007-11-27 08:45:00,2.2766,2.27805,2.2766,2.2773,1282200000.0
2007-11-27 08:50:00,2.2773,2.2773,2.2762,2.2769,1470200000.0
2007-11-27 08:55:00,2.2769,2.27725,2.2751,2.2753,1503900000.0
2007-11-27 09:00:00,2.2753,2.27635,2.2749,2.27565,1982900000.0
2007-11-27 09:05:00,2.27565,2.27565,2.2734,2.27465,1292000000.0
2007-11-27 09:10:00,2.27465,2.2752,2.2743,2.275,1953900000.0
2007-11-27 09:15:00,2.275,2.2761,2.2749,2.27605,1748800000.0
2007-11-27 09:20:00,2.27605,2.27645,2.27475,2.27535,2748800000.0
2007-11-27 09:25:00,2.2758,2.2767,2.2751,2.27625,2837500000.0
2007-11-27 09:30:00,2.2763,2.27665,2.2758,2.2762,3070100000.0
2007-11-27 09:35:00,2.2762,2.2765,2.2758,2.2762,3148300000.0
2007-11-27 09:40:00,2.2762,2.2779,2.27595,2.2778,3173500000.0
2007-11-27 09:45:00,2.2779,2.278,2.2771,2.2777,4005500000.0
2007-11-27 09:50:00,2.2778,2.2781,2.2765,2.2772,4149500003.0
2007-11-27 09:55:00,2.2772,2.2777,2.27705,2.2774,3620000000.0
2007-11-27 10:00:00,2.2774,2.2785,2.2771,2.2784,3942200000.0
2007-11-27 10:05:00,2.2784,2.2795,2.2768,2.2778,4447300000.0
2007-11-27 10:10:00,2.2777,2.2797,2.2777,2.2797,4001100000.0
2007-11-27 10:15:00,2.2797,2.2801,2.2781,2.279,4271399999.0
2007-11-27 10:20:00,2.279,2.2804,2.27895,2.279,3872800000.0
2007-11-27 10:25:00,2.279,2.2801,2.2783,2.27965,3553400000.0
2007-11-27 10:30:00,2.27965,2.28055,2.2793,2.2794,2617400000.0
2007-11-27 10:35:00,2.2794,2.2796,2.278,2.2783,3223300000.0
2007-11-27 10:40:00,2.2783,2.27895,2.2782,2.2787,3679300000.0
2007-11-27 10:45:00,2.2787,2.2802,2.2786,2.2798,4023900000.0
2007-11-27 10:50:00,2.2798,2.2804,2.2796,2.2797,2338900000.0
2007-11-27 10:55:00,2.2797,2.2799,2.2782,2.2784,2767800001.0
2007-11-27 11:00:00,2.2785,2.2791,2.2775,2.27885,3348400000.0
2007-11-27 11:05:00,2.2788,2.2795,2.2781,2.27915,3941200000.0
2007-11-27 11:10:00,2.27915,2.2793,2.27655,2.277,2706700000.0
2007-11-27 11:15:00,2.277,2.277,2.27405,2.2751,3410300001.0
2007-11-27 11:20:00,2.2751,2.2754,2.2748,2.275,3219200000.0
2007-11-27 11:25:00,2.275,2.2758,2.2748,2.275,3242500001.0
2007-11-27 11:30:00,2.275,2.2763,2.275,2.27615,3258900000.0
2007-11-27 11:35:00,2.27615,2.2764,2.2755,2.2757,2759300000.0
2007-11-27 11:40:00,2.2757,2.2761,2.2754,2.276,3124500000.0
2007-11-27 11:45:00,2.276,2.2764,2.2754,2.2755,3278500000.0
2007-11-27 11:50:00,2.2755,2.2759,2.2753,2.2759,2518800000.0
2007-11-27 11:55:00,2.2759,2.2764,2.2756,2.2763,2587700000.0
2007-11-27 12:00:00,2.2764,2.2765,2.2755,2.2761,3317800000.0
2007-11-27 12:05:00,2.2761,2.2764,2.27525,2.2756,3129100000.0
2007-11-27 12:10:00,2.2756,2.276,2.2751,2.2759,3006600000.0
2007-11-27 12:15:00,2.2759,2.27615,2.2756,2.2758,2007400000.0
2007-11-27 12:20:00,2.2758,2.2764,2.2755,2.2761,3283200000.0
2007-11-27 12:25:00,2.2761,2.2761,2.2746,2.2748,4178399997.0
2007-11-27 12:30:00,2.2749,2.27655,2.2748,2.2763,3058700000.0
2007-11-27 12:35:00,2.2762,2.2766,2.2759,2.27635,2935500000.0
2007-11-27 12:40:00,2.27635,2.27665,2.2761,2.2762,1778400000.0
2007-11-27 12:45:00,2.276,2.2766,2.276,2.2765,2582500000.0
2007-11-27 12:50:00,2.2765,2.27655,2.2761,2.2764,2666300000.0
2007-11-27 12:55:00,2.2764,2.2764,2.2753,2.2755,3000800000.0
2007-11-27 13:00:00,2.2755,2.2763,2.2753,2.27595,3120400000.0
2007-11-27 13:05:00,2.27595,2.27595,2.2749,2.27535,2562500000.0
2007-11-27 13:10:00,2.27545,2.2756,2.275,2.2751,2798199996.0
2007-11-27 13:15:00,2.2751,2.2772,2.2751,2.2769,4029699999.0
2007-11-27 13:20:00,2.2769,2.2771,2.2764,2.2767,2830500000.0
2007-11-27 13:25:00,2.2767,2.2769,2.2763,2.2767,2900099996.0
2007-11-27 13:30:00,2.2767,2.27675,2.276,2.276,2345800000.0
2007-11-27 13:35:00,2.276,2.27655,2.2758,2.2759,2370000000.0
2007-11-27 13:40:00,2.2759,2.2762,2.2754,2.2756,2894099997.0
2007-11-27 13:45:00,2.2756,2.27665,2.2754,2.2766,2056700000.0
2007-11-27 13:50:00,2.2766,2.27705,2.2763,2.2765,2294800000.0
2007-11-27 13:55:00,2.2765,2.277,2.276,2.2766,2728100000.0
2007-11-27 14:00:00,2.27655,2.2773,2.2764,2.2768,2265500000.0
2007-11-27 14:05:00,2.2768,2.27705,2.2761,2.2766,2071300000.0
2007-11-27 14:10:00,2.2766,2.2775,2.2764,2.2774,2936300000.0
2007-11-27 14:15:00,2.2774,2.2777,2.2767,2.2768,2675700000.0
2007-11-27 14:20:00,2.2768,2.2775,2.2759,2.2759,3145000000.0
2007-11-27 14:25:00,2.2759,2.2764,2.2749,2.275,3325000001.0
2007-11-27 14:30:00,2.275,2.2763,2.2748,2.276,3373999999.0
2007-11-27 14:35:00,2.276,2.2763,2.2745,2.2747,3476500002.0
2007-11-27 14:40:00,2.2747,2.27515,2.2742,2.2744,2536599999.0
2007-11-27 14:45:00,2.2744,2.2747,2.274,2.2745,2545200000.0
2007-11-27 14:50:00,2.2745,2.2745,2.2724,2.2727,1987000000.0
2007-11-27 14:55:00,2.2727,2.2732,2.272,2.2725,4171000001.0
2007-11-27 15:00:00,2.2725,2.2731,2.2714,2.2714,3591200000.0
2007-11-27 15:05:00,2.2715,2.2726,2.2714,2.2724,3685900000.0
2007-11-27 15:10:00,2.2726,2.2726,2.2716,2.27205,3786700001.0
2007-11-27 15:15:00,2.2721,2.2728,2.271,2.2718,3576400002.0
2007-11-27 15:20:00,2.2718,2.27245,2.2713,2.2717,3431200000.0
2007-11-27 15:25:00,2.2717,2.2723,2.27085,2.27125,4210300000.0
2007-11-27 15:30:00,2.2712,2.27125,2.2691,2.2699,3562200000.0
2007-11-27 15:35:00,2.2699,2.27125,2.2698,2.271,4093199999.0
2007-11-27 15:40:00,2.271,2.2732,2.27095,2.27285,3712399999.0
2007-11-27 15:45:00,2.27285,2.274,2.2726,2.2732,3758300000.0
2007-11-27 15:50:00,2.2732,2.27425,2.2731,2.27395,2993800000.0
2007-11-27 15:55:00,2.2737,2.27385,2.2726,2.2732,3839400000.0
2007-11-27 16:00:00,2.2732,2.2738,2.2727,2.27345,3218300000.0
2007-11-27 16:05:00,2.2735,2.27405,2.2729,2.27385,3700300000.0
2007-11-27 16:10:00,2.27385,2.27425,2.2734,2.2737,3774999999.0
2007-11-27 16:15:00,2.2737,2.27405,2.2733,2.2735,3052700000.0
2007-11-27 16:20:00,2.2735,2.2737,2.273,2.2731,3949299998.0
2007-11-27 16:25:00,2.2731,2.2734,2.27295,2.2733,2828400000.0
2007-11-27 16:30:00,2.2733,2.2735,2.2727,2.2734,3608100000.0
2007-11-27 16:35:00,2.2734,2.27545,2.2734,2.27465,3241000000.0
2007-11-27 16:40:00,2.27465,2.27475,2.2729,2.2729,3458700000.0
2007-11-27 16:45:00,2.2729,2.274,2.2729,2.2738,3097200000.0
2007-11-27 16:50:00,2.2738,2.27425,2.2735,2.27385,3952599999.0
2007-11-27 16:55:00,2.27385,2.27485,2.2735,2.2746,4088600000.0
2007-11-27 17:00:00,2.2746,2.2754,2.2739,2.2752,4327649999.0
2007-11-27 17:05:00,2.2752,2.2753,2.2737,2.2742,3767300000.0
2007-11-27 17:10:00,2.27425,2.2748,2.27335,2.2735,3724900000.0
2007-11-27 17:15:00,2.2735,2.27545,2.2735,2.2754,2724300000.0
2007-11-27 17:20:00,2.2754,2.2754,2.2743,2.27525,4225800000.0
2007-11-27 17:25:00,2.2753,2.2773,2.2753,2.2771,4344300000.0
2007-11-27 17:30:00,2.2771,2.27805,2.2768,2.2775,3986200000.0
2007-11-27 17:35:00,2.2775,2.2777,2.277,2.2776,4089800000.0
2007-11-27 17:40:00,2.2775,2.27845,2.2772,2.2776,2975100000.0
2007-11-27 17:45:00,2.27775,2.27795,2.2772,2.27795,2986500000.0
2007-11-27 17:50:00,2.27795,2.2797,2.2779,2.2791,2648200000.0
2007-11-27 17:55:00,2.2791,2.2797,2.2787,2.2796,2899600000.0
2007-11-27 18:00:00,2.2796,2.2804,2.2787,2.2788,3378699999.0
2007-11-27 18:05:00,2.2789,2.279,2.27615,2.27615,3922299999.0
2007-11-27 18:10:00,2.27615,2.2802,2.276,2.2795,3477491483.0
2007-11-27 18:15:00,2.2795,2.27995,2.2789,2.2794,4181300000.0
2007-11-27 18:20:00,2.2794,2.28075,2.2794,2.2796,3376300000.0
2007-11-27 18:25:00,2.2796,2.2815,2.2795,2.2801,4450900000.0
2007-11-27 18:30:00,2.2801,2.28115,2.2801,2.28115,5616700000.0
2007-11-27 18:35:00,2.281,2.2818,2.2807,2.28175,4598000000.0
2007-11-27 18:40:00,2.28175,2.282,2.2808,2.28115,5313900000.0
2007-11-27 18:45:00,2.2812,2.2824,2.2808,2.2821,4966000000.0
2007-11-27 18:50:00,2.2821,2.2825,2.2812,2.28205,4345900000.0
2007-11-27 18:55:00,2.282,2.2834,2.28195,2.2828,4166500000.0
2007-11-27 19:00:00,2.2828,2.283,2.2822,2.28255,4113700000.0
2007-11-27 19:05:00,2.28255,2.2834,2.2822,2.2834,3757500000.0
2007-11-27 19:10:00,2.28335,2.2839,2.2827,2.2827,3598900000.0
2007-11-27 19:15:00,2.2827,2.2832,2.2822,2.2823,4345200000.0
2007-11-27 19:20:00,2.2823,2.28245,2.2817,2.2824,3663400000.0
2007-11-27 19:25:00,2.2824,2.28295,2.2823,2.2824,3712100000.0
2007-11-27 19:30:00,2.2824,2.284,2.2824,2.2834,3164000000.0
2007-11-27 19:35:00,2.2834,2.2847,2.2832,2.2844,2733800000.0
2007-11-27 19:40:00,2.2844,2.2847,2.284,2.2842,3902700000.0
2007-11-27 19:45:00,2.2842,2.2857,2.28405,2.2845,3442300000.0
2007-11-27 19:50:00,2.2845,2.2847,2.2836,2.2842,3878900000.0
2007-11-27 19:55:00,2.2842,2.2842,2.2834,2.2834,4869500000.0
2007-11-27 20:00:00,2.2834,2.2846,2.2833,2.2842,4423300000.0
2007-11-27 20:05:00,2.2842,2.2845,2.2839,2.28435,4597500000.0
2007-11-27 20:10:00,2.28435,2.2857,2.2842,2.2851,3345600000.0
2007-11-27 20:15:00,2.28505,2.28595,2.285,2.2858,3884300000.0
2007-11-27 20:20:00,2.2858,2.2861,2.2855,2.28605,4716600000.0
2007-11-27 20:25:00,2.28605,2.2873,2.286,2.2869,3401600000.0
2007-11-27 20:30:00,2.28695,2.28695,2.2857,2.2861,3818300001.0
2007-11-27 20:35:00,2.2861,2.2874,2.2859,2.2868,3844700000.0
2007-11-27 20:40:00,2.2868,2.2868,2.2863,2.2863,4900800000.0
2007-11-27 20:45:00,2.2863,2.2863,2.2858,2.28595,3400800000.0
2007-11-27 20:50:00,2.28595,2.286,2.2851,2.2851,3307800000.0
2007-11-27 20:55:00,2.2851,2.28515,2.28385,2.28455,3859800000.0
2007-11-27 21:00:00,2.28455,2.28545,2.28415,2.2843,3592100000.0
2007-11-27 21:05:00,2.28445,2.28505,2.28425,2.2845,3702900000.0
2007-11-27 21:10:00,2.2845,2.2854,2.2843,2.2854,3403500000.0
2007-11-27 21:15:00,2.2854,2.286,2.2852,2.28535,3488800000.0
2007-11-27 21:20:00,2.28535,2.28535,2.2847,2.28475,3340300000.0
2007-11-27 21:25:00,2.2848,2.2857,2.2846,2.2857,3833200000.0
2007-11-27 21:30:00,2.28565,2.286,2.2851,2.2853,3441600000.0
2007-11-27 21:35:00,2.2853,2.2854,2.28305,2.28385,3237700000.0
2007-11-27 21:40:00,2.28385,2.28455,2.28315,2.2835,3783000000.0
2007-11-27 21:45:00,2.2835,2.284,2.28265,2.2834,4224000000.0
2007-11-27 21:50:00,2.2834,2.284,2.2832,2.28355,3477900000.0
2007-11-27 21:55:00,2.28355,2.2838,2.2828,2.2836,2878800000.0
2007-11-27 22:00:00,2.2836,2.2846,2.2834,2.28345,3478400004.0
2007-11-27 22:05:00,2.2835,2.28405,2.28305,2.28405,3835300000.0
2007-11-27 22:10:00,2.28405,2.2853,2.2835,2.28385,4215500000.0
2007-11-27 22:15:00,2.28385,2.2855,2.2835,2.285,3610600000.0
2007-11-27 22:20:00,2.285,2.2859,2.28485,2.2851,3810800000.0
2007-11-27 22:25:00,2.2851,2.28515,2.28365,2.28395,2974300000.0
2007-11-27 22:30:00,2.28395,2.2846,2.28335,2.2846,4111100000.0
2007-11-27 22:35:00,2.2846,2.2853,2.2844,2.28515,3844100000.0
2007-11-27 22:40:00,2.28515,2.2861,2.2851,2.2858,3781700000.0
2007-11-27 22:45:00,2.28575,2.2861,2.2854,2.2857,2871100000.0
2007-11-27 22:50:00,2.2857,2.2862,2.28495,2.28595,4145300000.0
2007-11-27 22:55:00,2.28595,2.28685,2.28575,2.2858,3276700000.0
2007-11-27 23:00:00,2.28585,2.286,2.2851,2.28555,4093900000.0
2007-11-27 23:05:00,2.28555,2.2862,2.2853,2.2853,3812800000.0
2007-11-27 23:10:00,2.2853,2.2858,2.2853,2.28575,3975512628.0
2007-11-27 23:15:00,2.28575,2.28585,2.28505,2.28565,4423196658.0
2007-11-27 23:20:00,2.28565,2.2862,2.2854,2.2858,5139500000.0
2007-11-27 23:25:00,2.2858,2.2868,2.2857,2.2865,3427800000.0
2007-11-27 23:30:00,2.2865,2.2866,2.2859,2.2863,2789900000.0
2007-11-27 23:35:00,2.2863,2.28805,2.286,2.2879,5213000000.0
2007-11-27 23:40:00,2.2879,2.28825,2.2872,2.2872,3427100000.0
2007-11-27 23:45:00,2.2872,2.288,2.28695,2.2879,5364600000.0
2007-11-27 23:50:00,2.2879,2.2884,2.287,2.2872,5257200000.0
2007-11-27 23:55:00,2.2873,2.2874,2.2856,2.2856,3919500000.0
2007-11-28 00:00:00,2.2856,2.2872,2.2853,2.2861,4086500000.0
2007-11-28 00:05:00,2.2861,2.2875,2.28605,2.2874,3611000000.0
2007-11-28 00:10:00,2.2874,2.28825,2.2871,2.28765,3479700000.0
2007-11-28 00:15:00,2.28765,2.28805,2.2864,2.2873,3656800000.0
2007-11-28 00:20:00,2.2873,2.28745,2.28485,2.28515,2915600000.0
2007-11-28 00:25:00,2.28515,2.2865,2.2844,2.2865,5111100000.0
2007-11-28 00:30:00,2.2865,2.28665,2.2847,2.2858,3606800000.0
2007-11-28 00:35:00,2.2857,2.28605,2.28495,2.2852,5330700000.0
2007-11-28 00:40:00,2.2852,2.2856,2.2847,2.2847,5331800000.0
2007-11-28 00:45:00,2.2848,2.28575,2.2846,2.2848,5826200000.0
2007-11-28 00:50:00,2.2849,2.2853,2.2847,2.2853,5143200000.0
2007-11-28 00:55:00,2.2853,2.2858,2.28435,2.28435,3928700000.0
2007-11-28 01:00:00,2.28435,2.2851,2.28415,2.28505,4747000000.0
2007-11-28 01:05:00,2.2846,2.28505,2.28365,2.284,4890500000.0
2007-11-28 01:10:00,2.284,2.2842,2.28375,2.2842,3952700000.0
2007-11-28 01:15:00,2.2842,2.2845,2.2837,2.2841,4202000000.0
2007-11-28 01:20:00,2.2841,2.2846,2.28395,2.2844,3322000000.0
2007-11-28 01:25:00,2.2844,2.28465,2.28345,2.284,2830300000.0
2007-11-28 01:30:00,2.284,2.284,2.2834,2.2839,2512000000.0
2007-11-28 01:35:00,2.2839,2.28445,2.2838,2.284,2693200000.0
2007-11-28 01:40:00,2.284,2.2844,2.2838,2.2843,2837900000.0
2007-11-28 01:45:00,2.2843,2.28465,2.284,2.2842,3534800000.0
2007-11-28 01:50:00,2.2842,2.2848,2.2841,2.2845,4355300000.0
2007-11-28 01:55:00,2.2845,2.285,2.28425,2.2844,3988100000.0
2007-11-28 02:00:00,2.2844,2.2849,2.28415,2.2843,5455900000.0
2007-11-28 02:05:00,2.2836,2.285,2.2833,2.28465,4088000000.0
2007-11-28 02:10:00,2.28465,2.28525,2.2842,2.285,3556200000.0
2007-11-28 02:15:00,2.285,2.28525,2.28465,2.28485,3820600000.0
2007-11-28 02:20:00,2.28485,2.28535,2.2841,2.2844,5024500000.0
2007-11-28 02:25:00,2.2844,2.2848,2.2835,2.2838,3985000000.0
2007-11-28 02:30:00,2.2838,2.28455,2.2836,2.28405,2869800000.0
2007-11-28 02:35:00,2.28405,2.28445,2.28285,2.2833,2966900000.0
2007-11-28 02:40:00,2.2833,2.2843,2.28265,2.28335,3008200000.0
2007-11-28 02:45:00,2.28335,2.28435,2.28275,2.28385,2597900000.0
2007-11-28 02:50:00,2.28385,2.28385,2.28305,2.28375,2435000000.0
2007-11-28 02:55:00,2.28375,2.28445,2.28325,2.2837,2528900000.0
2007-11-28 03:00:00,2.2837,2.28405,2.28315,2.2833,3708500000.0
2007-11-28 03:05:00,2.2834,2.28375,2.2831,2.28355,3080300000.0
2007-11-28 03:10:00,2.28355,2.28395,2.2831,2.2832,3076500000.0
2007-11-28 03:15:00,2.2833,2.2834,2.28215,2.28265,3993100000.0
2007-11-28 03:20:00,2.28265,2.28335,2.2826,2.2828,2729000000.0
2007-11-28 03:25:00,2.2828,2.2834,2.28195,2.28235,3043500000.0
2007-11-28 03:30:00,2.28235,2.283,2.2819,2.283,3145500000.0
2007-11-28 03:35:00,2.283,2.2832,2.28225,2.2827,3015200000.0
2007-11-28 03:40:00,2.2827,2.28395,2.28255,2.2835,2196700000.0
2007-11-28 03:45:00,2.2835,2.2843,2.28315,2.28415,3822800000.0
2007-11-28 03:50:00,2.28415,2.2844,2.2837,2.2841,2913800000.0
2007-11-28 03:55:00,2.2841,2.28425,2.2824,2.28285,3056800000.0
2007-11-28 04:00:00,2.2828,2.28295,2.2816,2.28255,4336100000.0
2007-11-28 04:05:00,2.28255,2.28295,2.2817,2.28285,5879800000.0
2007-11-28 04:10:00,2.28285,2.28305,2.28205,2.2824,4703900000.0
2007-11-28 04:15:00,2.2824,2.28275,2.2822,2.2822,6233900000.0
2007-11-28 04:20:00,2.28245,2.2827,2.28165,2.2825,5840800000.0
2007-11-28 04:25:00,2.28245,2.2826,2.28155,2.28155,2975900000.0
2007-11-28 04:30:00,2.28155,2.2821,2.28115,2.2814,4348800000.0
2007-11-28 04:35:00,2.2814,2.2819,2.28105,2.2813,4462600000.0
2007-11-28 04:40:00,2.2813,2.28205,2.28125,2.28185,4495900000.0
2007-11-28 04:45:00,2.28205,2.28245,2.2814,2.28225,4408700000.0
2007-11-28 04:50:00,2.28225,2.28255,2.2815,2.28185,4887200000.0
2007-11-28 04:55:00,2.28185,2.28265,2.2817,2.2823,4379400000.0
2007-11-28 05:00:00,2.2823,2.28265,2.2816,2.28205,2761000000.0
2007-11-28 05:05:00,2.28205,2.28325,2.28205,2.2831,2579400000.0
2007-11-28 05:10:00,2.2831,2.28315,2.2824,2.2827,1690100000.0
2007-11-28 05:15:00,2.2827,2.2836,2.2827,2.28335,1471600000.0
2007-11-28 05:20:00,2.28335,2.28385,2.28325,2.28375,1721500000.0
2007-11-28 05:25:00,2.28375,2.28465,2.28375,2.28455,2949600000.0
2007-11-28 05:30:00,2.28455,2.2846,2.284,2.28445,4692400000.0
2007-11-28 05:35:00,2.28445,2.28445,2.2834,2.2834,3910200000.0
2007-11-28 05:40:00,2.2833,2.28365,2.2828,2.283,3644600000.0
2007-11-28 05:45:00,2.283,2.28345,2.28295,2.2833,4251100000.0
2007-11-28 05:50:00,2.2833,2.2836,2.28295,2.2833,2960800000.0
2007-11-28 05:55:00,2.2833,2.28375,2.2829,2.2832,3631100000.0
2007-11-28 06:00:00,2.2832,2.28365,2.2829,2.2831,3693600000.0
2007-11-28 06:05:00,2.2834,2.28375,2.2832,2.28365,3504700000.0
2007-11-28 06:10:00,2.28365,2.28425,2.2835,2.2836,2798700000.0
2007-11-28 06:15:00,2.2836,2.28385,2.2832,2.2838,4621200000.0
2007-11-28 06:20:00,2.2838,2.28405,2.28335,2.284,2223900000.0
2007-11-28 06:25:00,2.284,2.28435,2.28365,2.28435,1560000000.0
2007-11-28 06:30:00,2.28435,2.28455,2.28415,2.2845,1335600000.0
2007-11-28 06:35:00,2.2845,2.2846,2.2837,2.28375,3046700000.0
2007-11-28 06:40:00,2.28375,2.2842,2.28345,2.28375,6625700000.0
2007-11-28 06:45:00,2.28375,2.28415,2.28355,2.28385,3307600000.0
2007-11-28 06:50:00,2.28385,2.28445,2.28345,2.2843,3963900000.0
2007-11-28 06:55:00,2.2843,2.2843,2.2835,2.2839,4143600000.0
2007-11-28 07:00:00,2.2839,2.2841,2.2837,2.284,6294200000.0
2007-11-28 07:05:00,2.2854,2.2855,2.28325,2.28325,2205800000.0
2007-11-28 07:10:00,2.28325,2.2839,2.28325,2.2835,4694700000.0
2007-11-28 07:15:00,2.2835,2.28405,2.2834,2.2839,2674400000.0
2007-11-28 07:20:00,2.2839,2.2843,2.2835,2.2838,5048600010.0
2007-11-28 07:25:00,2.2838,2.28445,2.2834,2.28445,4484900000.0
2007-11-28 07:30:00,2.28445,2.28445,2.28385,2.2842,3839900000.0
2007-11-28 07:35:00,2.2842,2.2844,2.2836,2.284,3006100000.0
2007-11-28 07:40:00,2.284,2.28425,2.28365,2.2838,4425300000.0
2007-11-28 07:45:00,2.28365,2.2844,2.2835,2.2841,3666500000.0
2007-11-28 07:50:00,2.28405,2.28455,2.28405,2.28455,1697800000.0
2007-11-28 07:55:00,2.28455,2.2846,2.2841,2.28455,2523800000.0
2007-11-28 08:00:00,2.2842,2.28515,2.2841,2.28515,2768000000.0
2007-11-28 08:05:00,2.28515,2.28555,2.2844,2.28455,3742100000.0
2007-11-28 08:10:00,2.28455,2.28645,2.2844,2.2856,2679400000.0
2007-11-28 08:15:00,2.2856,2.28685,2.28555,2.28665,2585800000.0
2007-11-28 08:20:00,2.28665,2.28695,2.2853,2.2859,2619600000.0
2007-11-28 08:25:00,2.2859,2.2869,2.2856,2.28635,2294800000.0
2007-11-28 08:30:00,2.28635,2.28655,2.2852,2.2855,3336600000.0
2007-11-28 08:35:00,2.2855,2.2859,2.2849,2.28545,3812300000.0
2007-11-28 08:40:00,2.28545,2.28625,2.2854,2.2857,4012000000.0
2007-11-28 08:45:00,2.2857,2.2857,2.28495,2.2852,6608300000.0
2007-11-28 08:50:00,2.2852,2.28575,2.28495,2.28495,4678000000.0
2007-11-28 08:55:00,2.28495,2.28545,2.28465,2.2851,4335500000.0
2007-11-28 09:00:00,2.2851,2.28545,2.28485,2.2852,4900000000.0
2007-11-28 09:05:00,2.2852,2.28585,2.28505,2.2857,2404100000.0
2007-11-28 09:10:00,2.2857,2.28585,2.285,2.2854,3222800000.0
2007-11-28 09:15:00,2.2854,2.2854,2.2838,2.2843,2624600000.0
2007-11-28 09:20:00,2.2843,2.2849,2.2838,2.2846,4674200000.0
2007-11-28 09:25:00,2.2846,2.2851,2.2844,2.285,4268400000.0
2007-11-28 09:30:00,2.285,2.2864,2.2845,2.286,4848900000.0
2007-11-28 09:35:00,2.286,2.28725,2.285,2.2859,4943200000.0
2007-11-28 09:40:00,2.2858,2.28635,2.2838,2.2852,5007000000.0
2007-11-28 09:45:00,2.28505,2.28795,2.285,2.2862,4382700000.0
2007-11-28 09:50:00,2.2862,2.28835,2.2858,2.28735,4891600000.0
2007-11-28 09:55:00,2.28735,2.2881,2.2862,2.2869,4518200000.0
2007-11-28 10:00:00,2.28685,2.2873,2.2862,2.28655,5035600000.0
2007-11-28 10:05:00,2.28655,2.2875,2.2864,2.2868,5022600000.0
2007-11-28 10:10:00,2.2868,2.2879,2.2863,2.28695,4494000000.0
2007-11-28 10:15:00,2.28695,2.291,2.2869,2.2903,4846099999.0
2007-11-28 10:20:00,2.2903,2.2938,2.2902,2.29355,4307900000.0
2007-11-28 10:25:00,2.29355,2.29385,2.2929,2.29365,3367800000.0
2007-11-28 10:30:00,2.29365,2.29515,2.29275,2.2938,3428500000.0
2007-11-28 10:35:00,2.2938,2.29575,2.2938,2.2952,3052000000.0
2007-11-28 10:40:00,2.2953,2.29575,2.2944,2.2945,3125300001.0
2007-11-28 10:45:00,2.2948,2.2962,2.2947,2.2956,3158000000.0
2007-11-28 10:50:00,2.2956,2.29675,2.295,2.2951,3117600000.0
2007-11-28 10:55:00,2.2954,2.29675,2.2951,2.2955,2831500000.0
2007-11-28 11:00:00,2.2955,2.2963,2.29465,2.29465,2819300000.0
2007-11-28 11:05:00,2.2946,2.2954,2.2942,2.2943,3578800000.0
2007-11-28 11:10:00,2.2943,2.2946,2.29395,2.2945,3236500000.0
2007-11-28 11:15:00,2.2943,2.2949,2.29315,2.2938,3340800000.0
2007-11-28 11:20:00,2.29355,2.2955,2.29325,2.2953,3493200000.0
2007-11-28 11:25:00,2.2953,2.2955,2.2946,2.2954,3220800001.0
2007-11-28 11:30:00,2.2954,2.29665,2.295,2.2961,3318000000.0
2007-11-28 11:35:00,2.2962,2.2966,2.2958,2.2964,3457500000.0
2007-11-28 11:40:00,2.2964,2.2974,2.2961,2.2964,3591500000.0
2007-11-28 11:45:00,2.2964,2.298,2.2963,2.2979,3836100000.0
2007-11-28 11:50:00,2.2979,2.2987,2.2977,2.2985,3960700000.0
2007-11-28 11:55:00,2.2985,2.2994,2.2983,2.2988,2890000000.0
2007-11-28 12:00:00,2.2988,2.299,2.2982,2.29835,4112900000.0
2007-11-28 12:05:00,2.29835,2.29935,2.29835,2.2993,4055600000.0
2007-11-28 12:10:00,2.2993,2.2999,2.299,2.2993,4164900000.0
2007-11-28 12:15:00,2.2993,2.29935,2.2988,2.2991,4215300000.0
2007-11-28 12:20:00,2.29915,2.29955,2.2985,2.2989,3222207000.0
2007-11-28 12:25:00,2.2989,2.2995,2.2984,2.2986,4063200000.0
2007-11-28 12:30:00,2.2986,2.3014,2.2984,2.3011,2477400000.0
2007-11-28 12:35:00,2.3011,2.30135,2.30025,2.3005,3129100000.0
2007-11-28 12:40:00,2.3005,2.30085,2.2997,2.3,3692800000.0
2007-11-28 12:45:00,2.3,2.3,2.29915,2.2996,3503900000.0
2007-11-28 12:50:00,2.2996,2.30055,2.29935,2.2995,3732200000.0
2007-11-28 12:55:00,2.29945,2.301,2.2994,2.3008,3937000000.0
2007-11-28 13:00:00,2.3008,2.3021,2.3007,2.3014,3351400000.0
2007-11-28 13:05:00,2.3014,2.3015,2.3007,2.3008,3929800000.0
2007-11-28 13:10:00,2.3008,2.3014,2.3002,2.3002,3439500000.0
2007-11-28 13:15:00,2.3002,2.30115,2.3,2.3004,3598300000.0
2007-11-28 13:20:00,2.3004,2.3014,2.3002,2.3011,3180600000.0
2007-11-28 13:25:00,2.3011,2.3014,2.3006,2.3008,4518100000.0
2007-11-28 13:30:00,2.3008,2.30105,2.3003,2.3004,3003600000.0
2007-11-28 13:35:00,2.30035,2.3005,2.2987,2.3002,3421700000.0
2007-11-28 13:40:00,2.3002,2.3036,2.3,2.3023,3521600000.0
2007-11-28 13:45:00,2.3023,2.3044,2.3021,2.3032,3105300000.0
2007-11-28 13:50:00,2.30325,2.3036,2.3023,2.3034,3534900000.0
2007-11-28 13:55:00,2.30335,2.30485,2.303,2.304,3793000000.0
2007-11-28 14:00:00,2.3039,2.30475,2.3037,2.304,2997900000.0
2007-11-28 14:05:00,2.304,2.304,2.3031,2.3037,3039000000.0
2007-11-28 14:10:00,2.3037,2.30435,2.3033,2.3041,3888000000.0
2007-11-28 14:15:00,2.3041,2.3043,2.3037,2.304,3292700000.0
2007-11-28 14:20:00,2.304,2.3045,2.3038,2.304,3004900000.0
2007-11-28 14:25:00,2.304,2.3046,2.30395,2.304,4071700000.0
2007-11-28 14:30:00,2.3041,2.3047,2.3039,2.30405,3432199997.0
2007-11-28 14:35:00,2.30405,2.30495,2.3039,2.30485,3699200000.0
2007-11-28 14:40:00,2.30495,2.30885,2.30495,2.3077,3763300002.0
2007-11-28 14:45:00,2.3078,2.3091,2.3076,2.3079,3350400000.0
2007-11-28 14:50:00,2.3079,2.3087,2.3073,2.3073,3464300000.0
2007-11-28 14:55:00,2.3073,2.3073,2.3061,2.3065,3463800000.0
2007-11-28 15:00:00,2.3065,2.3073,2.3056,2.307,3159400000.0
2007-11-28 15:05:00,2.307,2.308,2.3067,2.30685,3345100003.0
2007-11-28 15:10:00,2.3069,2.307,2.3051,2.3069,3112500000.0
2007-11-28 15:15:00,2.307,2.3074,2.30615,2.307,3183200000.0
2007-11-28 15:20:00,2.307,2.3075,2.3062,2.30635,3503900000.0
2007-11-28 15:25:00,2.3063,2.3064,2.305,2.30525,3151700000.0
2007-11-28 15:30:00,2.30525,2.3055,2.3041,2.30445,3171800000.0
2007-11-28 15:35:00,2.30445,2.3066,2.30445,2.3062,3314000000.0
2007-11-28 15:40:00,2.3061,2.30745,2.3059,2.3073,3003096730.0
2007-11-28 15:45:00,2.3073,2.30765,2.30665,2.3069,864865150.0
2007-11-28 15:50:00,2.3069,2.30725,2.3065,2.3065,778826340.0
2007-11-28 15:55:00,2.3067,2.30765,2.30615,2.30735,866789588.0
2007-11-28 16:00:00,2.30735,2.30925,2.30735,2.3084,1997387928.0
2007-11-28 16:05:00,2.3085,2.30965,2.3081,2.30895,2342412500.0
2007-11-28 16:10:00,2.30895,2.3091,2.3085,2.3091,3629700000.0
2007-11-28 16:15:00,2.3091,2.31025,2.3088,2.30995,3746600000.0
2007-11-28 16:20:00,2.3099,2.3106,2.3097,2.31015,3633500000.0
2007-11-28 16:25:00,2.31015,2.31125,2.3101,2.3103,3906500000.0
2007-11-28 16:30:00,2.3103,2.3104,2.30975,2.30975,3318459368.0
2007-11-28 16:35:00,2.30975,2.3106,2.30965,2.3103,3427800000.0
2007-11-28 16:40:00,2.3103,2.31085,2.3103,2.3107,3285300000.0
2007-11-28 16:45:00,2.3107,2.3119,2.3107,2.3116,3608500000.0
2007-11-28 16:50:00,2.31155,2.31255,2.31115,2.3123,3920600000.0
2007-11-28 16:55:00,2.3123,2.31275,2.3121,2.31235,3522600000.0
2007-11-28 17:00:00,2.3124,2.3125,2.31065,2.3107,3017800000.0
2007-11-28 17:05:00,2.3107,2.31095,2.3098,2.3104,3079900000.0
2007-11-28 17:10:00,2.3104,2.3116,2.3102,2.31155,3661700000.0
2007-11-28 17:15:00,2.31155,2.31185,2.3111,2.3117,3486400000.0
2007-11-28 17:20:00,2.3117,2.31335,2.3117,2.31315,3032800000.0
2007-11-28 17:25:00,2.31315,2.3139,2.3131,2.31335,2899300000.0
2007-11-28 17:30:00,2.3134,2.31355,2.3129,2.3133,3668100000.0
2007-11-28 17:35:00,2.3133,2.31405,2.31295,2.31355,2831100000.0
2007-11-28 17:40:00,2.31355,2.3146,2.3132,2.31335,3135500000.0
2007-11-28 17:45:00,2.31335,2.31435,2.31205,2.31325,2951900000.0
2007-11-28 17:50:00,2.31325,2.31395,2.3127,2.3138,3235100000.0
2007-11-28 17:55:00,2.3138,2.31385,2.31235,2.313,3018500000.0
2007-11-28 18:00:00,2.3129,2.31325,2.31195,2.31205,2459700000.0
2007-11-28 18:05:00,2.31205,2.31225,2.311,2.3114,3002200000.0
2007-11-28 18:10:00,2.3114,2.3127,2.31115,2.3122,3624500000.0
2007-11-28 18:15:00,2.3122,2.3132,2.3119,2.3124,2897700000.0
2007-11-28 18:20:00,2.3124,2.3125,2.3117,2.3125,3558600000.0
2007-11-28 18:25:00,2.3125,2.3129,2.31195,2.312,3517600000.0
2007-11-28 18:30:00,2.312,2.31335,2.3118,2.3131,3151100000.0
2007-11-28 18:35:00,2.3131,2.3133,2.3123,2.3128,4018600000.0
2007-11-28 18:40:00,2.31285,2.3133,2.3125,2.3131,4101800000.0
2007-11-28 18:45:00,2.3131,2.31385,2.3123,2.3129,3798300000.0
2007-11-28 18:50:00,2.3129,2.3135,2.3123,2.31245,3415400000.0
2007-11-28 18:55:00,2.31245,2.31405,2.312,2.31405,3549700000.0
2007-11-28 19:00:00,2.3139,2.3146,2.3138,2.3142,3369400000.0
2007-11-28 19:05:00,2.3142,2.31445,2.3128,2.3142,3453400000.0
2007-11-28 19:10:00,2.3142,2.31555,2.314,2.3142,3809300000.0
2007-11-28 19:15:00,2.3142,2.3142,2.3133,2.314,4102800000.0
2007-11-28 19:20:00,2.314,2.31535,2.3135,2.3152,4648300000.0
2007-11-28 19:25:00,2.3152,2.3159,2.3147,2.3158,3674200000.0
2007-11-28 19:30:00,2.3158,2.31585,2.31275,2.3131,4023900000.0
2007-11-28 19:35:00,2.3129,2.3141,2.31275,2.3128,3516800000.0
2007-11-28 19:40:00,2.31275,2.31275,2.3117,2.31205,3420000000.0
2007-11-28 19:45:00,2.312,2.3122,2.31145,2.31145,4712900000.0
2007-11-28 19:50:00,2.31145,2.3117,2.31115,2.3113,3634200000.0
2007-11-28 19:55:00,2.3113,2.3115,2.31105,2.3112,3416600000.0
2007-11-28 20:00:00,2.31115,2.3117,2.31095,2.31135,3273500000.0
2007-11-28 20:05:00,2.31135,2.31195,2.3112,2.3117,3673900000.0
2007-11-28 20:10:00,2.3119,2.3119,2.3111,2.3114,3823600001.0
2007-11-28 20:15:00,2.3114,2.3127,2.3113,2.3125,3456000000.0
2007-11-28 20:20:00,2.3127,2.31365,2.31245,2.3127,4161700000.0
2007-11-28 20:25:00,2.3127,2.31295,2.3125,2.31255,3039100000.0
2007-11-28 20:30:00,2.31255,2.3129,2.31175,2.31265,4046800000.0
2007-11-28 20:35:00,2.31265,2.3135,2.3125,2.3129,3265100000.0
2007-11-28 20:40:00,2.3128,2.313,2.3111,2.3112,3425200000.0
2007-11-28 20:45:00,2.3112,2.3113,2.31095,2.31115,4678350000.0
2007-11-28 20:50:00,2.31115,2.3128,2.3106,2.3123,3647800000.0
2007-11-28 20:55:00,2.3123,2.3125,2.311,2.3121,2789400000.0
2007-11-28 21:00:00,2.3123,2.3125,2.3113,2.312,2922000000.0
2007-11-28 21:05:00,2.312,2.3124,2.3116,2.3123,3611000000.0
2007-11-28 21:10:00,2.3123,2.3144,2.3123,2.3141,3165100000.0
2007-11-28 21:15:00,2.3141,2.31465,2.3131,2.3135,2748600000.0
2007-11-28 21:20:00,2.3135,2.3137,2.313,2.31345,2593500000.0
2007-11-28 21:25:00,2.31345,2.3137,2.3118,2.312,3501300000.0
2007-11-28 21:30:00,2.312,2.3124,2.3106,2.311,3035400000.0
2007-11-28 21:35:00,2.311,2.3124,2.3109,2.3122,2894150000.0
2007-11-28 21:40:00,2.3122,2.3125,2.31125,2.3122,2890500000.0
2007-11-28 21:45:00,2.3122,2.3124,2.3111,2.3111,3105200000.0
2007-11-28 21:50:00,2.311,2.3114,2.3102,2.3104,3300600000.0
2007-11-28 21:55:00,2.3104,2.311,2.3094,2.3095,3090900000.0
2007-11-28 22:00:00,2.3095,2.3107,2.30935,2.31055,2839700000.0
2007-11-28 22:05:00,2.31055,2.31135,2.31055,2.31135,2218300000.0
2007-11-28 22:10:00,2.3113,2.3119,2.31105,2.31155,2929300000.0
2007-11-28 22:15:00,2.31155,2.31215,2.3113,2.3119,2655866484.0
2007-11-28 22:20:00,2.3119,2.31235,2.3118,2.3121,2809700000.0
2007-11-28 22:25:00,2.3121,2.3125,2.3117,2.3121,2448400000.0
2007-11-28 22:30:00,2.3121,2.3127,2.3119,2.3126,2441500000.0
2007-11-28 22:35:00,2.3125,2.3131,2.31235,2.31285,1748800000.0
2007-11-28 22:40:00,2.31285,2.313,2.3121,2.31235,3413036378.0
2007-11-28 22:45:00,2.31235,2.31275,2.3114,2.3117,2793400000.0
2007-11-28 22:50:00,2.3117,2.3132,2.3114,2.3132,3542449992.0
2007-11-28 22:55:00,2.3132,2.3141,2.3131,2.314,2729372861.0
2007-11-28 23:00:00,2.314,2.3144,2.3131,2.3133,3130200000.0
2007-11-28 23:05:00,2.3133,2.3137,2.3129,2.3135,2855700000.0
2007-11-28 23:10:00,2.3135,2.3143,2.3133,2.3135,2883600000.0
2007-11-28 23:15:00,2.3135,2.31385,2.3127,2.3134,2919988246.0
2007-11-28 23:20:00,2.3134,2.3138,2.3132,2.3135,2612700000.0
2007-11-28 23:25:00,2.3135,2.31395,2.3131,2.3137,2989300000.0
2007-11-28 23:30:00,2.3137,2.3149,2.31335,2.3144,3076400000.0
2007-11-28 23:35:00,2.3144,2.3144,2.31295,2.3133,3888700000.0
2007-11-28 23:40:00,2.3133,2.3141,2.31275,2.3131,3177800000.0
2007-11-28 23:45:00,2.3131,2.3137,2.3122,2.3129,2984000000.0
2007-11-28 23:50:00,2.3129,2.3129,2.3117,2.3125,2872100000.0
2007-11-28 23:55:00,2.3124,2.3141,2.31215,2.3124,3748100000.0
2007-11-29 00:00:00,2.31215,2.31245,2.3106,2.3109,2340600000.0
2007-11-29 00:05:00,2.3109,2.3123,2.3103,2.3114,2625500000.0
2007-11-29 00:10:00,2.3114,2.3114,2.3097,2.31095,3610100000.0
2007-11-29 00:15:00,2.31095,2.31095,2.3096,2.31035,3637200000.0
2007-11-29 00:20:00,2.31035,2.31065,2.3098,2.3106,3507000000.0
2007-11-29 00:25:00,2.3106,2.3109,2.3101,2.3107,2674700000.0
2007-11-29 00:30:00,2.3105,2.311,2.31045,2.3105,2870600000.0
2007-11-29 00:35:00,2.31075,2.311,2.3096,2.3099,2064900000.0
2007-11-29 00:40:00,2.3099,2.3105,2.3093,2.31045,3254500000.0
2007-11-29 00:45:00,2.3099,2.31045,2.3095,2.31,3251100000.0
2007-11-29 00:50:00,2.31,2.3115,2.3098,2.31145,2769000000.0
2007-11-29 00:55:00,2.3112,2.31145,2.3099,2.311,3179400000.0
2007-11-29 01:00:00,2.311,2.311,2.3092,2.31025,3125400000.0
2007-11-29 01:05:00,2.3103,2.3103,2.3096,2.3098,3597900000.0
2007-11-29 01:10:00,2.3098,2.3109,2.3096,2.30965,2287600000.0
2007-11-29 01:15:00,2.30965,2.31015,2.3091,2.3094,2946100000.0
2007-11-29 01:20:00,2.3095,2.3104,2.3094,2.3097,2863000000.0
2007-11-29 01:25:00,2.3097,2.3097,2.3086,2.3088,3295400000.0
2007-11-29 01:30:00,2.30905,2.30955,2.3088,2.3091,2915800000.0
2007-11-29 01:35:00,2.3091,2.3095,2.3086,2.30935,2556200000.0
2007-11-29 01:40:00,2.30935,2.3094,2.3088,2.309,3250700000.0
2007-11-29 01:45:00,2.309,2.309,2.3083,2.3083,4009500000.0
2007-11-29 01:50:00,2.3083,2.309,2.3082,2.3085,4194600000.0
2007-11-29 01:55:00,2.3085,2.30885,2.308,2.3088,3923600000.0
2007-11-29 02:00:00,2.3088,2.30935,2.308,2.30875,3292600000.0
2007-11-29 02:05:00,2.30875,2.3091,2.3079,2.3083,3852200000.0
2007-11-29 02:10:00,2.3083,2.30865,2.308,2.3085,3524500000.0
2007-11-29 02:15:00,2.3085,2.30865,2.3079,2.3079,3358600000.0
2007-11-29 02:20:00,2.3079,2.3086,2.3078,2.3084,3312699998.0
2007-11-29 02:25:00,2.3084,2.3084,2.3075,2.3079,3160300000.0
2007-11-29 02:30:00,2.30795,2.30905,2.30765,2.3084,3299300000.0
2007-11-29 02:35:00,2.30825,2.30845,2.3075,2.308,3291100000.0
2007-11-29 02:40:00,2.308,2.308,2.3062,2.30715,4152100000.0
2007-11-29 02:45:00,2.3072,2.30755,2.30655,2.30695,2562700000.0
2007-11-29 02:50:00,2.30695,2.30885,2.30695,2.3088,3186200000.0
2007-11-29 02:55:00,2.30875,2.30885,2.30775,2.3079,4274100000.0
2007-11-29 03:00:00,2.3079,2.30915,2.3075,2.30905,3982699991.0
2007-11-29 03:05:00,2.30905,2.30965,2.30885,2.30935,3027100000.0
2007-11-29 03:10:00,2.30935,2.30955,2.3086,2.30905,3440000000.0
2007-11-29 03:15:00,2.30905,2.31165,2.30875,2.31115,3458600000.0
2007-11-29 03:20:00,2.31115,2.31215,2.3109,2.31135,2130300000.0
2007-11-29 03:25:00,2.31135,2.31135,2.31005,2.31035,3222000000.0
2007-11-29 03:30:00,2.31035,2.3105,2.3101,2.31025,3624700000.0
2007-11-29 03:35:00,2.31025,2.3108,2.30995,2.31025,3103200000.0
2007-11-29 03:40:00,2.3101,2.3106,2.3101,2.31035,4442000000.0
2007-11-29 03:45:00,2.31045,2.3109,2.31025,2.3107,3334500000.0
2007-11-29 03:50:00,2.3107,2.3115,2.3103,2.31075,4169700000.0
2007-11-29 03:55:00,2.31065,2.31105,2.30945,2.30995,3275100000.0
2007-11-29 04:00:00,2.30995,2.3103,2.3093,2.30995,2894800000.0
2007-11-29 04:05:00,2.30995,2.31115,2.3096,2.31105,3566400000.0
2007-11-29 04:10:00,2.31105,2.31105,2.31015,2.31035,4553100000.0
2007-11-29 04:15:00,2.3104,2.31105,2.30995,2.31045,3190100000.0
2007-11-29 04:20:00,2.31045,2.31055,2.3095,2.30955,3628500000.0
2007-11-29 04:25:00,2.30955,2.31025,2.30915,2.30975,3636200000.0
2007-11-29 04:30:00,2.30975,2.31115,2.30965,2.3109,4328000000.0
2007-11-29 04:35:00,2.3109,2.31145,2.31035,2.31055,3243500000.0
2007-11-29 04:40:00,2.31045,2.31125,2.3103,2.3103,3707200000.0
2007-11-29 04:45:00,2.3103,2.31085,2.3103,2.31055,3381900000.0
2007-11-29 04:50:00,2.31055,2.3108,2.31,2.31065,3869800000.0
2007-11-29 04:55:00,2.31065,2.31065,2.3097,2.30985,4189700000.0
2007-11-29 05:00:00,2.30985,2.31015,2.30945,2.30965,3980200000.0
2007-11-29 05:05:00,2.30965,2.31115,2.30965,2.3107,3073100000.0
2007-11-29 05:10:00,2.3107,2.3113,2.3104,2.3113,5070300000.0
2007-11-29 05:15:00,2.3112,2.31215,2.31065,2.3109,3065500000.0
2007-11-29 05:20:00,2.3109,2.31095,2.31,2.3106,2700600000.0
2007-11-29 05:25:00,2.3106,2.31135,2.3105,2.3107,2939900000.0
2007-11-29 05:30:00,2.3107,2.31105,2.3104,2.31105,2282500000.0
2007-11-29 05:35:00,2.31105,2.31105,2.31085,2.311,1405400000.0
2007-11-29 05:40:00,2.31095,2.3116,2.31075,2.31145,2389200000.0
2007-11-29 05:45:00,2.31145,2.31185,2.3114,2.3114,3338200000.0
2007-11-29 05:50:00,2.31165,2.31185,2.311,2.31115,3328500000.0
2007-11-29 05:55:00,2.31115,2.3114,2.3101,2.3102,4286800000.0
2007-11-29 06:00:00,2.3102,2.31035,2.30955,2.3097,2430500000.0
2007-11-29 06:05:00,2.3097,2.3097,2.30895,2.3094,2755500000.0
2007-11-29 06:10:00,2.3094,2.3101,2.3089,2.3095,3092900000.0
2007-11-29 06:15:00,2.3095,2.30985,2.30895,2.30925,3419200000.0
2007-11-29 06:20:00,2.30925,2.3101,2.30925,2.3098,3269900000.0
2007-11-29 06:25:00,2.3098,2.31015,2.3097,2.3097,3170700000.0
2007-11-29 06:30:00,2.3097,2.3104,2.3096,2.31,3348300000.0
2007-11-29 06:35:00,2.31,2.3105,2.30975,2.31015,3143200000.0
2007-11-29 06:40:00,2.31005,2.31055,2.30975,2.3102,2676900000.0
2007-11-29 06:45:00,2.3102,2.31065,2.30975,2.31065,3356400000.0
2007-11-29 06:50:00,2.31055,2.31065,2.31015,2.3102,3801800000.0
2007-11-29 06:55:00,2.3102,2.31045,2.30995,2.31,3293900000.0
2007-11-29 07:00:00,2.31,2.31085,2.3099,2.3103,2766100000.0
2007-11-29 07:05:00,2.31035,2.31075,2.31005,2.31045,3639600000.0
2007-11-29 07:10:00,2.31005,2.31135,2.31005,2.31135,2335700000.0
2007-11-29 07:15:00,2.31135,2.31135,2.31095,2.31115,2202100000.0
2007-11-29 07:20:00,2.31115,2.31115,2.31,2.31045,2826000000.0
2007-11-29 07:25:00,2.31045,2.31115,2.3104,2.31095,2418300000.0
2007-11-29 07:30:00,2.31095,2.31145,2.3104,2.3112,5151600000.0
2007-11-29 07:35:00,2.3111,2.31185,2.3098,2.3106,4374500000.0
2007-11-29 07:40:00,2.3106,2.3106,2.3096,2.31,4798000000.0
2007-11-29 07:45:00,2.31,2.3104,2.3093,2.3098,3005700000.0
2007-11-29 07:50:00,2.3098,2.31145,2.30935,2.3112,5069000000.0
2007-11-29 07:55:00,2.3112,2.31155,2.3103,2.311,5178700000.0
2007-11-29 08:00:00,2.311,2.311,2.30815,2.30855,3335100000.0
2007-11-29 08:05:00,2.30855,2.30915,2.30845,2.30855,4041600000.0
2007-11-29 08:10:00,2.30855,2.30855,2.3074,2.3077,3780300000.0
2007-11-29 08:15:00,2.30775,2.3084,2.3074,2.30785,3788800000.0
2007-11-29 08:20:00,2.30785,2.30855,2.307,2.3075,3508600000.0
2007-11-29 08:25:00,2.3075,2.3079,2.3069,2.30765,3691000000.0
2007-11-29 08:30:00,2.30765,2.3089,2.3075,2.3085,5083000000.0
2007-11-29 08:35:00,2.3085,2.30925,2.3079,2.3088,3874500000.0
2007-11-29 08:40:00,2.3088,2.3098,2.3085,2.30975,4302800000.0
2007-11-29 08:45:00,2.30975,2.30985,2.3085,2.3089,4238600000.0
2007-11-29 08:50:00,2.3089,2.3097,2.30875,2.30915,3476100000.0
2007-11-29 08:55:00,2.30915,2.3112,2.3091,2.311,3379900000.0
2007-11-29 09:00:00,2.311,2.311,2.3072,2.3082,2439300000.0
2007-11-29 09:05:00,2.3082,2.3087,2.30695,2.3074,3491000000.0
2007-11-29 09:10:00,2.3073,2.30965,2.3073,2.30865,3501200000.0
2007-11-29 09:15:00,2.30865,2.30895,2.3068,2.3069,3056800000.0
2007-11-29 09:20:00,2.3068,2.30705,2.306,2.3066,4145600000.0
2007-11-29 09:25:00,2.3066,2.3072,2.3064,2.3065,4273800000.0
2007-11-29 09:30:00,2.3065,2.3071,2.3058,2.3058,5068500000.0
2007-11-29 09:35:00,2.3057,2.3069,2.3043,2.3064,4757300000.0
2007-11-29 09:40:00,2.3065,2.3069,2.3039,2.3052,4493500000.0
2007-11-29 09:45:00,2.3052,2.3054,2.3028,2.3032,4203000000.0
2007-11-29 09:50:00,2.3032,2.305,2.3031,2.3036,4673500000.0
2007-11-29 09:55:00,2.3036,2.3045,2.3026,2.303,4193300000.0
2007-11-29 10:00:00,2.303,2.3053,2.3028,2.3053,4208400000.0
2007-11-29 10:05:00,2.3053,2.30835,2.3046,2.3081,4315200000.0
2007-11-29 10:10:00,2.3081,2.3089,2.3073,2.30845,5141400000.0
2007-11-29 10:15:00,2.30845,2.3111,2.3078,2.3105,5228300000.0
2007-11-29 10:20:00,2.3105,2.3112,2.3058,2.307,4540699999.0
2007-11-29 10:25:00,2.3069,2.3084,2.30655,2.3079,4110900000.0
2007-11-29 10:30:00,2.30785,2.3116,2.3067,2.30965,3487600001.0
2007-11-29 10:35:00,2.30965,2.31035,2.3085,2.3086,4390700000.0
2007-11-29 10:40:00,2.3085,2.3108,2.30795,2.31,5124000000.0
2007-11-29 10:45:00,2.3101,2.31095,2.3092,2.30955,5097500000.0
2007-11-29 10:50:00,2.30965,2.31,2.30785,2.3096,5450200000.0
2007-11-29 10:55:00,2.3095,2.31285,2.3095,2.3127,5355499999.0
2007-11-29 11:00:00,2.3129,2.31335,2.3106,2.31095,4978300000.0
2007-11-29 11:05:00,2.31095,2.31105,2.3099,2.3101,5251900000.0
2007-11-29 11:10:00,2.31005,2.3117,2.31,2.3104,5293600000.0
2007-11-29 11:15:00,2.3102,2.3104,2.3083,2.30835,4983000000.0
2007-11-29 11:20:00,2.30835,2.3084,2.3071,2.3073,5593700000.0
2007-11-29 11:25:00,2.30725,2.3082,2.3067,2.3073,5569000000.0
2007-11-29 11:30:00,2.3073,2.308,2.3064,2.3076,5338400000.0
2007-11-29 11:35:00,2.3076,2.3088,2.3076,2.3086,6141500000.0
2007-11-29 11:40:00,2.3086,2.3099,2.3086,2.309,5214300000.0
2007-11-29 11:45:00,2.309,2.3092,2.3081,2.3082,5721800000.0
2007-11-29 11:50:00,2.30805,2.3086,2.30755,2.3083,5018300000.0
2007-11-29 11:55:00,2.3083,2.3085,2.3056,2.3056,4527000001.0
2007-11-29 12:00:00,2.3056,2.3059,2.30485,2.305,4750400000.0
2007-11-29 12:05:00,2.305,2.3055,2.3046,2.3049,4263000002.0
2007-11-29 12:10:00,2.3049,2.3052,2.3045,2.3052,4716900000.0
2007-11-29 12:15:00,2.3052,2.3055,2.30465,2.3049,5086700000.0
2007-11-29 12:20:00,2.3049,2.3055,2.3047,2.3048,6851300001.0
2007-11-29 12:25:00,2.3047,2.3054,2.3039,2.3042,5367800000.0
2007-11-29 12:30:00,2.3042,2.3056,2.3042,2.3048,6171100000.0
2007-11-29 12:35:00,2.3049,2.3054,2.3046,2.3052,4884200000.0
2007-11-29 12:40:00,2.3052,2.3064,2.3048,2.3059,5179800000.0
2007-11-29 12:45:00,2.3059,2.307,2.3053,2.3067,5054700000.0
2007-11-29 12:50:00,2.3067,2.3079,2.3065,2.3074,4575300000.0
2007-11-29 12:55:00,2.3074,2.3078,2.3064,2.3065,4523300005.0
2007-11-29 13:00:00,2.3065,2.3082,2.3065,2.3078,5227400000.0
2007-11-29 13:05:00,2.30795,2.3093,2.307,2.3093,5209000000.0
2007-11-29 13:10:00,2.30935,2.3098,2.3072,2.3079,4267900000.0
2007-11-29 13:15:00,2.3079,2.3085,2.3072,2.308,5114700000.0
2007-11-29 13:20:00,2.308,2.3084,2.3071,2.3072,5805799999.0
2007-11-29 13:25:00,2.3072,2.3078,2.3067,2.3077,6090900000.0
2007-11-29 13:30:00,2.3077,2.3078,2.3072,2.3074,5084400000.0
2007-11-29 13:35:00,2.3074,2.3088,2.3074,2.3083,4883200001.0
2007-11-29 13:40:00,2.3083,2.3092,2.3082,2.3089,4227800000.0
2007-11-29 13:45:00,2.3089,2.3101,2.3089,2.3099,5021900000.0
2007-11-29 13:50:00,2.3099,2.31,2.308,2.309,3583099999.0
2007-11-29 13:55:00,2.309,2.3104,2.3086,2.3095,3610000000.0
2007-11-29 14:00:00,2.3094,2.30995,2.3092,2.3098,4675400001.0
2007-11-29 14:05:00,2.3098,2.31,2.30925,2.30985,4592600000.0
2007-11-29 14:10:00,2.3099,2.3114,2.3096,2.3111,3948400000.0
2007-11-29 14:15:00,2.3111,2.3111,2.3096,2.30995,3574000000.0
2007-11-29 14:20:00,2.30995,2.3102,2.309,2.30905,3645700000.0
2007-11-29 14:25:00,2.30905,2.3096,2.3089,2.3092,3921400000.0
2007-11-29 14:30:00,2.3092,2.3099,2.309,2.3092,4191400000.0
2007-11-29 14:35:00,2.3092,2.3092,2.30815,2.30875,4257000000.0
2007-11-29 14:40:00,2.30875,2.3097,2.3086,2.3096,4788000000.0
2007-11-29 14:45:00,2.3096,2.3106,2.3093,2.3105,4817800000.0
2007-11-29 14:50:00,2.3105,2.3111,2.3103,2.3106,5016900000.0
2007-11-29 14:55:00,2.3106,2.3108,2.30985,2.31,5472800000.0
2007-11-29 15:00:00,2.31,2.31,2.30895,2.30905,4480200000.0
2007-11-29 15:05:00,2.30905,2.30915,2.3083,2.3084,4733999999.0
2007-11-29 15:10:00,2.3084,2.3097,2.3082,2.30925,6392500000.0
2007-11-29 15:15:00,2.3092,2.3096,2.3087,2.3092,6195100000.0
2007-11-29 15:20:00,2.3092,2.3101,2.3085,2.3087,4435600000.0
2007-11-29 15:25:00,2.3087,2.3088,2.3077,2.3079,4966900000.0
2007-11-29 15:30:00,2.3079,2.3083,2.3065,2.3078,4417500000.0
2007-11-29 15:35:00,2.3078,2.3085,2.3071,2.3073,4562100001.0
2007-11-29 15:40:00,2.30725,2.30725,2.3058,2.3063,4060000001.0
2007-11-29 15:45:00,2.3063,2.3068,2.3058,2.3065,6228500000.0
2007-11-29 15:50:00,2.3065,2.3071,2.3062,2.3066,6108199997.0
2007-11-29 15:55:00,2.3067,2.3071,2.306,2.306,5886800002.0
2007-11-29 16:00:00,2.3061,2.3069,2.3057,2.3067,4501900000.0
2007-11-29 16:05:00,2.3067,2.30675,2.3059,2.3061,4937000000.0
2007-11-29 16:10:00,2.3061,2.3069,2.306,2.3063,6067600000.0
2007-11-29 16:15:00,2.3063,2.307,2.3061,2.3067,5224500000.0
2007-11-29 16:20:00,2.3067,2.3076,2.3067,2.3075,4700500000.0
2007-11-29 16:25:00,2.3075,2.3078,2.30635,2.3064,4403500000.0
2007-11-29 16:30:00,2.3064,2.307,2.3061,2.3068,4148200000.0
2007-11-29 16:35:00,2.3068,2.30755,2.3066,2.3067,4658000000.0
2007-11-29 16:40:00,2.3066,2.3071,2.3066,2.3068,4101300000.0
2007-11-29 16:45:00,2.3068,2.3069,2.3061,2.3063,5144599998.0
2007-11-29 16:50:00,2.3064,2.307,2.3063,2.3064,5517599998.0
2007-11-29 16:55:00,2.3064,2.3074,2.3059,2.3074,4745500000.0
2007-11-29 17:00:00,2.30735,2.3074,2.3063,2.307,4811600000.0
2007-11-29 17:05:00,2.307,2.30705,2.304,2.3044,5079200001.0
2007-11-29 17:10:00,2.3043,2.3044,2.3033,2.30395,4285700000.0
2007-11-29 17:15:00,2.3039,2.3043,2.3024,2.3034,4166500001.0
2007-11-29 17:20:00,2.3034,2.3038,2.3016,2.3033,3812000000.0
2007-11-29 17:25:00,2.3033,2.30375,2.303,2.3031,3558400000.0
2007-11-29 17:30:00,2.3031,2.3033,2.3018,2.3021,5003900000.0
2007-11-29 17:35:00,2.3021,2.303,2.302,2.30245,4047600001.0
2007-11-29 17:40:00,2.3024,2.3032,2.3023,2.303,4900400000.0
2007-11-29 17:45:00,2.303,2.3036,2.3024,2.3029,4107200000.0
2007-11-29 17:50:00,2.3029,2.3029,2.30215,2.3024,6394799996.0
2007-11-29 17:55:00,2.3024,2.3033,2.302,2.303,5578499997.0
2007-11-29 18:00:00,2.303,2.3032,2.301,2.3011,4858600001.0
2007-11-29 18:05:00,2.3011,2.3028,2.30095,2.3027,6081500000.0
2007-11-29 18:10:00,2.3027,2.30405,2.3026,2.3038,5314700001.0
2007-11-29 18:15:00,2.3038,2.3047,2.3035,2.3042,4735800000.0
2007-11-29 18:20:00,2.3042,2.30555,2.3042,2.3054,4600700000.0
2007-11-29 18:25:00,2.3054,2.306,2.3049,2.3058,5957500000.0
2007-11-29 18:30:00,2.3058,2.3069,2.3056,2.3064,4884600000.0
2007-11-29 18:35:00,2.3063,2.3069,2.3061,2.3063,4928500000.0
2007-11-29 18:40:00,2.3063,2.30725,2.306,2.3064,4739900005.0
2007-11-29 18:45:00,2.30635,2.30715,2.3062,2.3067,4124500000.0
2007-11-29 18:50:00,2.3067,2.3067,2.3055,2.30595,4852899992.0
2007-11-29 18:55:00,2.30595,2.3071,2.3057,2.307,4791200000.0
2007-11-29 19:00:00,2.307,2.3074,2.3065,2.3066,3448000000.0
2007-11-29 19:05:00,2.3066,2.3069,2.3064,2.3067,2937600000.0
2007-11-29 19:10:00,2.3067,2.3069,2.3062,2.3062,3045800000.0
2007-11-29 19:15:00,2.3062,2.3063,2.30375,2.3042,4161800000.0
2007-11-29 19:20:00,2.3042,2.3045,2.30365,2.3041,3729300000.0
2007-11-29 19:25:00,2.3041,2.3057,2.3041,2.3054,5411900000.0
2007-11-29 19:30:00,2.3054,2.3059,2.30515,2.3059,5739500000.0
2007-11-29 19:35:00,2.3059,2.3071,2.3054,2.307,4242400000.0
2007-11-29 19:40:00,2.307,2.3073,2.3063,2.3066,4340200000.0
2007-11-29 19:45:00,2.3066,2.3066,2.3053,2.3055,4757500000.0
2007-11-29 19:50:00,2.30555,2.30595,2.30535,2.3054,3995500000.0
2007-11-29 19:55:00,2.3054,2.30565,2.30475,2.3048,4374800001.0
2007-11-29 20:00:00,2.30485,2.3052,2.3043,2.3043,3727200000.0
2007-11-29 20:05:00,2.3043,2.30465,2.3037,2.3041,3983700000.0
2007-11-29 20:10:00,2.3041,2.3043,2.3038,2.30395,3846100000.0
2007-11-29 20:15:00,2.30395,2.3045,2.3038,2.3045,4486100000.0
2007-11-29 20:20:00,2.30445,2.3048,2.3042,2.30445,4162900000.0
2007-11-29 20:25:00,2.3045,2.3045,2.3038,2.3044,6390800000.0
2007-11-29 20:30:00,2.3044,2.30475,2.30395,2.30455,3286100000.0
2007-11-29 20:35:00,2.30455,2.30485,2.30425,2.3045,3445600000.0
2007-11-29 20:40:00,2.3045,2.30465,2.30325,2.3041,3103500000.0
2007-11-29 20:45:00,2.3041,2.3046,2.30355,2.30385,3160600000.0
2007-11-29 20:50:00,2.3039,2.30455,2.30345,2.30435,3530400000.0
2007-11-29 20:55:00,2.30435,2.30435,2.30315,2.3036,3860700000.0
2007-11-29 21:00:00,2.3036,2.3043,2.3036,2.3042,4242600000.0
2007-11-29 21:05:00,2.3041,2.3044,2.3038,2.3041,5489700000.0
2007-11-29 21:10:00,2.30415,2.30445,2.3041,2.30415,3948500000.0
2007-11-29 21:15:00,2.3042,2.3056,2.30415,2.3054,4400200000.0
2007-11-29 21:20:00,2.3054,2.3057,2.3052,2.30555,3640200000.0
2007-11-29 21:25:00,2.30555,2.3061,2.30535,2.3056,3637900000.0
2007-11-29 21:30:00,2.3056,2.3057,2.3048,2.30485,2713000000.0
2007-11-29 21:35:00,2.3048,2.3049,2.304,2.3042,6232500000.0
2007-11-29 21:40:00,2.3042,2.3045,2.3039,2.3043,4801899996.0
2007-11-29 21:45:00,2.3043,2.3046,2.304,2.3041,4602500000.0
2007-11-29 21:50:00,2.3041,2.3041,2.303,2.303,5110299999.0
2007-11-29 21:55:00,2.3033,2.30345,2.3024,2.30295,3763300000.0
2007-11-29 22:00:00,2.30295,2.3031,2.30245,2.3031,3312800000.0
2007-11-29 22:05:00,2.3031,2.30375,2.30305,2.30355,3301000000.0
2007-11-29 22:10:00,2.3036,2.30375,2.30255,2.3028,3121400000.0
2007-11-29 22:15:00,2.3026,2.303,2.30225,2.3026,3498100000.0
2007-11-29 22:20:00,2.3026,2.3033,2.3025,2.3033,4983700000.0
2007-11-29 22:25:00,2.3033,2.3041,2.3032,2.30395,3181200000.0
2007-11-29 22:30:00,2.304,2.3041,2.30345,2.30405,3369200000.0
2007-11-29 22:35:00,2.30405,2.30425,2.3036,2.30415,4082900000.0
2007-11-29 22:40:00,2.30415,2.3043,2.3036,2.30365,4015700000.0
2007-11-29 22:45:00,2.30365,2.30505,2.30355,2.30505,3544800000.0
2007-11-29 22:50:00,2.305,2.30515,2.30455,2.3049,4762917113.0
2007-11-29 22:55:00,2.3049,2.3051,2.3047,2.30495,3275600000.0
2007-11-29 23:00:00,2.30495,2.3055,2.3049,2.30505,4184970602.0
2007-11-29 23:05:00,2.3051,2.3052,2.30445,2.3045,5525829986.0
2007-11-29 23:10:00,2.3045,2.3046,2.30385,2.30395,3091700000.0
2007-11-29 23:15:00,2.30395,2.3046,2.3039,2.3046,2385000000.0
2007-11-29 23:20:00,2.3046,2.3046,2.3041,2.30415,3305900000.0
2007-11-29 23:25:00,2.30415,2.3047,2.30415,2.3045,5495800000.0
2007-11-29 23:30:00,2.30445,2.30495,2.3044,2.3049,2987300000.0
2007-11-29 23:35:00,2.3049,2.3054,2.3043,2.3046,3483200000.0
2007-11-29 23:40:00,2.3046,2.3049,2.30435,2.30475,2230276320.0
2007-11-29 23:45:00,2.30475,2.3049,2.3044,2.30475,2835200000.0
2007-11-29 23:50:00,2.3048,2.306,2.30435,2.3046,3762300000.0
2007-11-29 23:55:00,2.3046,2.305,2.3034,2.3034,3234200000.0
2007-11-30 00:00:00,2.3034,2.304,2.30315,2.30325,2195100000.0
2007-11-30 00:05:00,2.30325,2.30395,2.3029,2.30345,3294700000.0
2007-11-30 00:10:00,2.30345,2.30415,2.30285,2.3032,5728100000.0
2007-11-30 00:15:00,2.3032,2.3039,2.303,2.3035,5091200000.0
2007-11-30 00:20:00,2.3035,2.3036,2.3032,2.3035,4538300000.0
2007-11-30 00:25:00,2.3035,2.3046,2.3034,2.3041,4677700000.0
2007-11-30 00:30:00,2.3041,2.30415,2.3034,2.3034,4265500000.0
2007-11-30 00:35:00,2.3034,2.3043,2.3034,2.3041,3753900000.0
2007-11-30 00:40:00,2.3041,2.30435,2.30365,2.3043,3972400000.0
2007-11-30 00:45:00,2.304,2.3042,2.3031,2.30405,3503400000.0
2007-11-30 00:50:00,2.30405,2.30465,2.3035,2.3042,4153800000.0
2007-11-30 00:55:00,2.3042,2.30505,2.3037,2.3042,3221900000.0
2007-11-30 01:00:00,2.30445,2.3052,2.3041,2.305,4448700000.0
2007-11-30 01:05:00,2.305,2.306,2.3046,2.3057,5483400000.0
2007-11-30 01:10:00,2.30555,2.30585,2.3048,2.3055,4992600000.0
2007-11-30 01:15:00,2.3055,2.3055,2.3043,2.30465,4118200000.0
2007-11-30 01:20:00,2.30465,2.3048,2.30435,2.3045,4608800000.0
2007-11-30 01:25:00,2.3045,2.3047,2.304,2.3045,3996200000.0
2007-11-30 01:30:00,2.3045,2.3045,2.3036,2.3039,5134000000.0
2007-11-30 01:35:00,2.304,2.3042,2.3031,2.3031,4047600000.0
2007-11-30 01:40:00,2.3031,2.30385,2.30285,2.3036,4905300000.0
2007-11-30 01:45:00,2.3036,2.304,2.303,2.30325,4831300000.0
2007-11-30 01:50:00,2.30325,2.3036,2.3025,2.3035,4929600000.0
2007-11-30 01:55:00,2.3035,2.3038,2.3029,2.30345,5483100000.0
2007-11-30 02:00:00,2.30345,2.3039,2.3031,2.3036,5296000000.0
2007-11-30 02:05:00,2.3036,2.3045,2.303,2.3041,5736800000.0
2007-11-30 02:10:00,2.3041,2.3051,2.304,2.3049,4579500000.0
2007-11-30 02:15:00,2.3049,2.3051,2.304,2.30445,6300100000.0
2007-11-30 02:20:00,2.30445,2.3052,2.3042,2.3049,5133300000.0
2007-11-30 02:25:00,2.3049,2.3049,2.30395,2.30415,5233500000.0
2007-11-30 02:30:00,2.30415,2.3046,2.3038,2.3041,4489700000.0
2007-11-30 02:35:00,2.3041,2.30555,2.3041,2.3048,3217800000.0
2007-11-30 02:40:00,2.3048,2.3061,2.3042,2.30515,4608300000.0
2007-11-30 02:45:00,2.30515,2.30685,2.3051,2.3061,2685100000.0
2007-11-30 02:50:00,2.30635,2.30655,2.3055,2.30585,4096400000.0
2007-11-30 02:55:00,2.3058,2.3068,2.3052,2.30615,3745500000.0
2007-11-30 03:00:00,2.30615,2.309,2.306,2.30865,3579500000.0
2007-11-30 03:05:00,2.30865,2.30865,2.3072,2.3083,4177200000.0
2007-11-30 03:10:00,2.30835,2.3087,2.3081,2.3083,4876500000.0
2007-11-30 03:15:00,2.3083,2.3088,2.3078,2.3082,4246100000.0
2007-11-30 03:20:00,2.3078,2.3085,2.3076,2.3078,5361700000.0
2007-11-30 03:25:00,2.3078,2.30895,2.3075,2.3085,4101500000.0
2007-11-30 03:30:00,2.3085,2.30975,2.3084,2.30925,3883100000.0
2007-11-30 03:35:00,2.30925,2.30955,2.3075,2.30765,4370400000.0
2007-11-30 03:40:00,2.30765,2.3082,2.30745,2.3078,4781400000.0
2007-11-30 03:45:00,2.3078,2.30855,2.3077,2.3083,3874700000.0
2007-11-30 03:50:00,2.3083,2.3094,2.3082,2.3089,3850400000.0
2007-11-30 03:55:00,2.3089,2.30975,2.3088,2.30915,3202300000.0
2007-11-30 04:00:00,2.30915,2.3097,2.3087,2.30935,3483400000.0
2007-11-30 04:05:00,2.30935,2.31015,2.309,2.3096,5043700000.0
2007-11-30 04:10:00,2.3096,2.30965,2.30895,2.3095,4942600000.0
2007-11-30 04:15:00,2.3095,2.3097,2.30865,2.30935,4678300000.0
2007-11-30 04:20:00,2.30935,2.30955,2.3085,2.3087,4322200000.0
2007-11-30 04:25:00,2.3088,2.309,2.3086,2.3087,4757900000.0
2007-11-30 04:30:00,2.3087,2.30935,2.30865,2.30895,3739000000.0
2007-11-30 04:35:00,2.30835,2.3097,2.30835,2.30955,5950100000.0
2007-11-30 04:40:00,2.30955,2.30975,2.30895,2.3094,4938399996.0
2007-11-30 04:45:00,2.3094,2.3096,2.30895,2.3093,5115500000.0
2007-11-30 04:50:00,2.30935,2.3099,2.30915,2.3097,3862800000.0
2007-11-30 04:55:00,2.3097,2.30995,2.30895,2.3091,4398000000.0
2007-11-30 05:00:00,2.30905,2.31,2.30895,2.3091,5498500000.0
2007-11-30 05:05:00,2.3091,2.3092,2.3082,2.3084,4518900000.0
2007-11-30 05:10:00,2.3084,2.3085,2.3077,2.30815,5015400000.0
2007-11-30 05:15:00,2.30815,2.30865,2.3078,2.3078,4982200000.0
2007-11-30 05:20:00,2.30785,2.3086,2.3078,2.30825,4889600000.0
2007-11-30 05:25:00,2.30825,2.3084,2.3079,2.30835,5124200000.0
2007-11-30 05:30:00,2.30835,2.3088,2.30805,2.3085,5749300000.0
2007-11-30 05:35:00,2.30855,2.309,2.3084,2.3089,4810200000.0
2007-11-30 05:40:00,2.30895,2.30915,2.30845,2.3088,5275900000.0
2007-11-30 05:45:00,2.3088,2.30895,2.3077,2.3079,4237200000.0
2007-11-30 05:50:00,2.30785,2.30885,2.3078,2.3084,4632200000.0
2007-11-30 05:55:00,2.3084,2.3088,2.30755,2.3084,4057400000.0
2007-11-30 06:00:00,2.3084,2.30875,2.3082,2.3085,4477500000.0
2007-11-30 06:05:00,2.3085,2.3089,2.30745,2.3089,4448800000.0
2007-11-30 06:10:00,2.3089,2.3089,2.3084,2.30875,3404000000.0
2007-11-30 06:15:00,2.3083,2.309,2.30805,2.30885,4652500000.0
2007-11-30 06:20:00,2.3089,2.31015,2.30835,2.31005,5144500000.0
2007-11-30 06:25:00,2.30975,2.3104,2.3093,2.3098,4466300000.0
2007-11-30 06:30:00,2.3098,2.3107,2.3095,2.3105,4581400000.0
2007-11-30 06:35:00,2.3105,2.3106,2.3099,2.3105,4315100000.0
2007-11-30 06:40:00,2.3105,2.3106,2.3096,2.3097,5239800000.0
2007-11-30 06:45:00,2.3097,2.30995,2.3086,2.3086,5570400000.0
2007-11-30 06:50:00,2.3086,2.31,2.3086,2.31,4559300000.0
2007-11-30 06:55:00,2.31,2.3101,2.3093,2.3099,4500400000.0
2007-11-30 07:00:00,2.3099,2.31035,2.3096,2.3101,4601500000.0
2007-11-30 07:05:00,2.3101,2.3101,2.3095,2.30985,4856100000.0
2007-11-30 07:10:00,2.30985,2.3099,2.3091,2.30975,4732500000.0
2007-11-30 07:15:00,2.30975,2.30985,2.3091,2.3091,4089100000.0
2007-11-30 07:20:00,2.3091,2.31085,2.30885,2.31085,4403600000.0
2007-11-30 07:25:00,2.31085,2.31315,2.31085,2.3124,5255200000.0
2007-11-30 07:30:00,2.3124,2.3124,2.31125,2.3115,5532700000.0
2007-11-30 07:35:00,2.3115,2.312,2.3113,2.31135,4123000000.0
2007-11-30 07:40:00,2.31135,2.31175,2.3108,2.3111,5511300000.0
2007-11-30 07:45:00,2.3111,2.3112,2.3105,2.3109,5344200000.0
2007-11-30 07:50:00,2.3109,2.31205,2.3106,2.3112,4477200000.0
2007-11-30 07:55:00,2.3112,2.31185,2.311,2.31155,3515400000.0
2007-11-30 08:00:00,2.31155,2.3125,2.3112,2.3122,3265400000.0
2007-11-30 08:05:00,2.3122,2.31245,2.3114,2.3116,4350300000.0
2007-11-30 08:10:00,2.3115,2.31185,2.31135,2.3117,3094200000.0
2007-11-30 08:15:00,2.3117,2.3126,2.3113,2.3117,3940300000.0
2007-11-30 08:20:00,2.3117,2.31255,2.3111,2.3123,4707200000.0
2007-11-30 08:25:00,2.3123,2.31275,2.3118,2.3121,3425900000.0
2007-11-30 08:30:00,2.3121,2.3125,2.311,2.31135,3245100000.0
2007-11-30 08:35:00,2.31135,2.3116,2.31045,2.31065,4714300000.0
2007-11-30 08:40:00,2.31065,2.31115,2.3097,2.31085,3119800000.0
2007-11-30 08:45:00,2.31085,2.31085,2.3074,2.30965,4054700000.0
2007-11-30 08:50:00,2.30965,2.31045,2.309,2.31015,4860100000.0
2007-11-30 08:55:00,2.31015,2.31035,2.3088,2.3091,3800800000.0
2007-11-30 09:00:00,2.3091,2.3105,2.3091,2.3103,5017400000.0
2007-11-30 09:05:00,2.31025,2.31065,2.30925,2.30965,4500900000.0
2007-11-30 09:10:00,2.30965,2.31115,2.3094,2.311,3836700000.0
2007-11-30 09:15:00,2.311,2.31165,2.3107,2.31075,3695700000.0
2007-11-30 09:20:00,2.31075,2.3113,2.30785,2.309,3398700000.0
2007-11-30 09:25:00,2.309,2.31,2.30885,2.3094,3863100000.0
2007-11-30 09:30:00,2.3094,2.3106,2.3093,2.30995,3533600000.0
2007-11-30 09:35:00,2.3102,2.3109,2.30935,2.3096,4639700000.0
2007-11-30 09:40:00,2.3096,2.3099,2.3083,2.3087,3418100000.0
2007-11-30 09:45:00,2.3087,2.3106,2.3083,2.3102,4944600000.0
2007-11-30 09:50:00,2.3102,2.3111,2.3087,2.3094,5173700000.0
2007-11-30 09:55:00,2.3094,2.3112,2.3082,2.3112,5127600000.0
2007-11-30 10:00:00,2.3112,2.3131,2.3108,2.3126,4254100000.0
2007-11-30 10:05:00,2.3126,2.3144,2.3113,2.31405,2093125001.0
2007-11-30 10:10:00,2.31405,2.31405,2.3119,2.3132,3953237494.0
2007-11-30 10:15:00,2.3131,2.3143,2.3129,2.3136,5693600000.0
2007-11-30 10:20:00,2.3136,2.3146,2.3135,2.314,5422700000.0
2007-11-30 10:25:00,2.314,2.3151,2.3137,2.3137,5573800000.0
2007-11-30 10:30:00,2.3137,2.3144,2.31165,2.31315,4137687500.0
2007-11-30 10:35:00,2.3133,2.3143,2.3129,2.3138,5405200000.0
2007-11-30 10:40:00,2.3138,2.3139,2.3132,2.31335,5524800000.0
2007-11-30 10:45:00,2.3134,2.3134,2.3129,2.3132,4855600000.0
2007-11-30 10:50:00,2.3132,2.3135,2.3128,2.313,5102200000.0
2007-11-30 10:55:00,2.313,2.3147,2.3122,2.3147,5102400000.0
2007-11-30 11:00:00,2.31465,2.3154,2.3141,2.3146,4402600000.0
2007-11-30 11:05:00,2.3146,2.3159,2.3143,2.3154,4473300000.0
2007-11-30 11:10:00,2.3155,2.3159,2.3148,2.31495,5758400000.0
2007-11-30 11:15:00,2.31495,2.31535,2.3142,2.31535,5207300000.0
2007-11-30 11:20:00,2.31535,2.31535,2.3142,2.3148,5644400000.0
2007-11-30 11:25:00,2.3148,2.315,2.31405,2.3142,6720500000.0
2007-11-30 11:30:00,2.3142,2.3153,2.3137,2.3152,4214400000.0
2007-11-30 11:35:00,2.3152,2.3164,2.3152,2.3164,2971800000.0
2007-11-30 11:40:00,2.3164,2.3168,2.3162,2.3165,5162300000.0
2007-11-30 11:45:00,2.3165,2.3168,2.3154,2.31555,5297300000.0
2007-11-30 11:50:00,2.31555,2.3157,2.3151,2.3155,4495700000.0
2007-11-30 11:55:00,2.3155,2.3157,2.3148,2.3148,4607800000.0
2007-11-30 12:00:00,2.3148,2.3164,2.3145,2.3162,4938500002.0
2007-11-30 12:05:00,2.3161,2.3165,2.3146,2.3149,5718600001.0
2007-11-30 12:10:00,2.3149,2.3154,2.3144,2.3149,6033900000.0
2007-11-30 12:15:00,2.3149,2.315,2.3136,2.314,4104600000.0
2007-11-30 12:20:00,2.314,2.3166,2.3129,2.31535,3797900000.0
2007-11-30 12:25:00,2.3155,2.3164,2.31525,2.316,3854400000.0
2007-11-30 12:30:00,2.316,2.31605,2.3145,2.3148,4320000000.0
2007-11-30 12:35:00,2.3149,2.3157,2.31465,2.3155,4843300000.0
2007-11-30 12:40:00,2.3155,2.31725,2.3153,2.317,4625800000.0
2007-11-30 12:45:00,2.317,2.3175,2.3164,2.3168,6169699997.0
2007-11-30 12:50:00,2.3168,2.3168,2.3153,2.3161,5042300000.0
2007-11-30 12:55:00,2.3161,2.3161,2.3131,2.3134,3961300000.0
2007-11-30 13:00:00,2.3134,2.3136,2.3128,2.3133,5348700000.0
2007-11-30 13:05:00,2.3133,2.3143,2.3128,2.3142,4295900000.0
2007-11-30 13:10:00,2.3142,2.3145,2.3138,2.31435,4765000000.0
2007-11-30 13:15:00,2.3144,2.31535,2.3143,2.3151,4192300000.0
2007-11-30 13:20:00,2.315,2.3152,2.3137,2.31425,4329100000.0
2007-11-30 13:25:00,2.31425,2.315,2.3141,2.3149,6117700000.0
2007-11-30 13:30:00,2.3149,2.3153,2.3146,2.3153,4125900000.0
2007-11-30 13:35:00,2.3152,2.31675,2.3151,2.3164,2964500000.0
2007-11-30 13:40:00,2.3164,2.31675,2.31565,2.3163,3444900000.0
2007-11-30 13:45:00,2.3163,2.31635,2.3156,2.3157,3791100000.0
2007-11-30 13:50:00,2.3158,2.316,2.3155,2.316,5969600000.0
2007-11-30 13:55:00,2.316,2.3169,2.3152,2.3155,5319800000.0
2007-11-30 14:00:00,2.3156,2.3164,2.3155,2.3163,4113400000.0
2007-11-30 14:05:00,2.3163,2.3172,2.3162,2.3169,3841900000.0
2007-11-30 14:10:00,2.317,2.31745,2.3168,2.3172,4460300000.0
2007-11-30 14:15:00,2.3172,2.3179,2.317,2.3178,3432550000.0
2007-11-30 14:20:00,2.3178,2.3186,2.3178,2.31825,927275000.0
2007-11-30 14:25:00,2.31825,2.31825,2.3164,2.3165,3889075000.0
2007-11-30 14:30:00,2.3164,2.3167,2.3144,2.3144,5002700000.0
2007-11-30 14:35:00,2.3144,2.315,2.3144,2.31495,3752700000.0
2007-11-30 14:40:00,2.31495,2.3151,2.3144,2.3147,5149100000.0
2007-11-30 14:45:00,2.3147,2.31525,2.3143,2.3146,5161300000.0
2007-11-30 14:50:00,2.3146,2.3148,2.3143,2.3146,5496400000.0
2007-11-30 14:55:00,2.3146,2.31505,2.3139,2.3143,5984500000.0
2007-11-30 15:00:00,2.3143,2.3144,2.31345,2.3142,4574800000.0
2007-11-30 15:05:00,2.3141,2.3145,2.3135,2.3135,3413300000.0
2007-11-30 15:10:00,2.3135,2.3149,2.3133,2.3148,4265900000.0
2007-11-30 15:15:00,2.3149,2.31495,2.31415,2.3145,5102300000.0
2007-11-30 15:20:00,2.3145,2.3147,2.31385,2.314,4377899997.0
2007-11-30 15:25:00,2.314,2.31485,2.3139,2.3143,4202800000.0
2007-11-30 15:30:00,2.3143,2.3158,2.3137,2.3154,4838199999.0
2007-11-30 15:35:00,2.3154,2.3155,2.31395,2.31465,3652300000.0
2007-11-30 15:40:00,2.31465,2.3151,2.31445,2.3146,4638300000.0
2007-11-30 15:45:00,2.3146,2.3158,2.3146,2.3155,4771200000.0
2007-11-30 15:50:00,2.3155,2.3157,2.3145,2.3156,5366000001.0
2007-11-30 15:55:00,2.3156,2.3163,2.3152,2.3163,4375900000.0
2007-11-30 16:00:00,2.3163,2.3163,2.3152,2.31545,4754600008.0
2007-11-30 16:05:00,2.31545,2.31675,2.3152,2.31635,4605700001.0
2007-11-30 16:10:00,2.31635,2.31885,2.31625,2.3173,3166687500.0
2007-11-30 16:15:00,2.3173,2.31745,2.316,2.31715,3786100000.0
2007-11-30 16:20:00,2.31715,2.3185,2.317,2.3185,2149650000.0
2007-11-30 16:25:00,2.3185,2.3186,2.3172,2.3177,1956487505.0
2007-11-30 16:30:00,2.3177,2.3179,2.3169,2.3174,4104100000.0
2007-11-30 16:35:00,2.3174,2.3191,2.3173,2.31905,4877950010.0
2007-11-30 16:40:00,2.31895,2.31905,2.3169,2.3175,2408527001.0
2007-11-30 16:45:00,2.3175,2.3178,2.3165,2.3172,3956400000.0
2007-11-30 16:50:00,2.3172,2.318,2.3154,2.3164,4041500000.0
2007-11-30 16:55:00,2.3164,2.31735,2.3164,2.31675,3844100000.0
2007-11-30 17:00:00,2.3168,2.3169,2.3154,2.31585,4704600000.0
2007-11-30 17:05:00,2.31585,2.31635,2.3136,2.3143,3568900001.0
2007-11-30 17:10:00,2.3143,2.3146,2.3121,2.3124,3013700000.0
2007-11-30 17:15:00,2.3124,2.314,2.3122,2.31325,3265900000.0
2007-11-30 17:20:00,2.31325,2.31405,2.31275,2.31395,2996300000.0
2007-11-30 17:25:00,2.31395,2.31525,2.31375,2.3148,2206800000.0
2007-11-30 17:30:00,2.3148,2.3156,2.31465,2.31515,2041900000.0
2007-11-30 17:35:00,2.31525,2.3173,2.31445,2.31685,2533900000.0
2007-11-30 17:40:00,2.31685,2.31845,2.3167,2.31755,1427000000.0
2007-11-30 17:45:00,2.3175,2.3185,2.31715,2.31815,1601200000.0
2007-11-30 17:50:00,2.31815,2.31865,2.31715,2.31765,3369000000.0
2007-11-30 17:55:00,2.31765,2.32125,2.31765,2.32105,1667900000.0
2007-11-30 18:00:00,2.32095,2.32205,2.32045,2.3208,2742299999.0
2007-11-30 18:05:00,2.32075,2.32085,2.31955,2.31975,3195700000.0
2007-11-30 18:10:00,2.31975,2.32155,2.31965,2.32065,2914100000.0
2007-11-30 18:15:00,2.32065,2.32085,2.31865,2.31895,3296800001.0
2007-11-30 18:20:00,2.31895,2.31955,2.31795,2.31845,2954900000.0
2007-11-30 18:25:00,2.31845,2.32025,2.31835,2.31995,5348000010.0
2007-11-30 18:30:00,2.31995,2.32005,2.31825,2.31855,4284699991.0
2007-11-30 18:35:00,2.31855,2.31945,2.31845,2.31915,4421899995.0
2007-11-30 18:40:00,2.31915,2.32055,2.31905,2.32025,3807200000.0
2007-11-30 18:45:00,2.32025,2.32085,2.31975,2.31995,4164700000.0
2007-11-30 18:50:00,2.31995,2.32085,2.31945,2.32075,3770299998.0
2007-11-30 18:55:00,2.32085,2.32275,2.32075,2.32125,4090899997.0
2007-11-30 19:00:00,2.32125,2.32125,2.31935,2.31945,2932600000.0
2007-11-30 19:05:00,2.31945,2.3202,2.3191,2.31925,2900999999.0
2007-11-30 19:10:00,2.31935,2.31955,2.31865,2.31905,2986500000.0
2007-11-30 19:15:00,2.31905,2.3199,2.31885,2.3195,3384200000.0
2007-11-30 19:20:00,2.3195,2.32005,2.31885,2.31925,2820599999.0
2007-11-30 19:25:00,2.31925,2.31925,2.31855,2.31895,2946200000.0
2007-11-30 19:30:00,2.31875,2.31965,2.3186,2.3196,2266500000.0
2007-11-30 19:35:00,2.3196,2.3207,2.31935,2.31955,2561900000.0
2007-11-30 19:40:00,2.31955,2.31975,2.31845,2.31885,3256900000.0
2007-11-30 19:45:00,2.31885,2.31895,2.31755,2.31885,2520800000.0
2007-11-30 19:50:00,2.31885,2.31915,2.31855,2.31885,3041600000.0
2007-11-30 19:55:00,2.31885,2.31885,2.31735,2.3178,2768100000.0
2007-11-30 20:00:00,2.3178,2.3189,2.31765,2.31825,3094700000.0
2007-11-30 20:05:00,2.31835,2.31855,2.31745,2.31815,3146300000.0
2007-11-30 20:10:00,2.31815,2.3195,2.31775,2.31785,3572500001.0
2007-11-30 20:15:00,2.31785,2.31825,2.31755,2.3182,3949100000.0
2007-11-30 20:20:00,2.3182,2.31935,2.31805,2.31915,3537300000.0
2007-11-30 20:25:00,2.31915,2.31975,2.31915,2.31915,3954900000.0
2007-11-30 20:30:00,2.31915,2.3246,2.3189,2.31935,3907500000.0
2007-11-30 20:35:00,2.31935,2.3201,2.31935,2.3196,4231800000.0
2007-11-30 20:40:00,2.3196,2.32005,2.3193,2.3195,3954800000.0
2007-11-30 20:45:00,2.3195,2.31955,2.31915,2.31935,3622800000.0
2007-11-30 20:50:00,2.31935,2.31985,2.31905,2.3198,3893900000.0
2007-11-30 20:55:00,2.31985,2.3206,2.31975,2.32055,3739500000.0
2007-11-30 21:00:00,2.32055,2.3229,2.32055,2.3218,2294600000.0
2007-11-30 21:05:00,2.3218,2.32315,2.32155,2.3216,2185600000.0
2007-11-30 21:10:00,2.3216,2.3226,2.32135,2.3221,1676500000.0
2007-11-30 21:15:00,2.3221,2.32305,2.3217,2.323,2623800000.0
2007-11-30 21:20:00,2.323,2.32345,2.3226,2.32315,3019800000.0
2007-11-30 21:25:00,2.32315,2.3247,2.32275,2.324,3257300000.0
2007-11-30 21:30:00,2.324,2.32525,2.324,2.32515,3491100000.0
2007-11-30 21:35:00,2.32515,2.32595,2.32515,2.32545,2133600000.0
2007-11-30 21:40:00,2.32545,2.32565,2.32445,2.32555,2876700000.0
2007-11-30 21:45:00,2.32555,2.32715,2.32555,2.32615,2755500000.0
2007-11-30 21:50:00,2.32615,2.32705,2.32575,2.32665,2877200000.0
2007-11-30 21:55:00,2.32665,2.3277,2.32575,2.32635,2225400000.0
2007-11-30 22:00:00,2.32635,2.32695,2.3257,2.32655,1831300000.0
2007-11-30 22:05:00,2.32655,2.3267,2.32595,2.32635,1867700000.0
2007-11-30 22:10:00,2.32645,2.32805,2.32595,2.32805,2208400000.0
2007-11-30 22:15:00,2.32805,2.3285,2.32715,2.32735,2372900000.0
2007-11-30 22:20:00,2.32735,2.3274,2.3264,2.3272,3257100000.0
2007-11-30 22:25:00,2.3272,2.32735,2.3262,2.32685,1735000000.0
2007-11-30 22:30:00,2.32685,2.32835,2.32655,2.3279,2419200000.0
2007-11-30 22:35:00,2.32795,2.3287,2.32725,2.3286,2424600000.0
2007-11-30 22:40:00,2.3286,2.3288,2.32765,2.32775,2292200000.0
2007-11-30 22:45:00,2.32775,2.3284,2.3277,2.32815,2470300000.0
2007-11-30 22:50:00,2.32815,2.3286,2.32715,2.3276,2002700000.0
2007-11-30 22:55:00,2.32765,2.32885,2.3276,2.3281,2844800000.0
2007-11-30 23:00:00,2.3281,2.32826,2.32764,2.32787,896799999.0
2007-11-30 23:05:00,2.32782,2.32859,2.3276,2.32833,815500000.0
2007-11-30 23:10:00,2.3282,2.32852,2.32778,2.32808,1371100000.0
2007-11-30 23:15:00,2.32814,2.32857,2.32814,2.32845,1346299999.0
2007-11-30 23:20:00,2.3283,2.32877,2.32799,2.32826,1989600000.0
2007-11-30 23:25:00,2.32839,2.32848,2.3274,2.32774,1475300000.0
2007-11-30 23:30:00,2.32777,2.32882,2.32744,2.32849,1735999999.0
2007-11-30 23:35:00,2.32851,2.32924,2.32806,2.32806,1574600000.0
2007-11-30 23:40:00,2.32798,2.32842,2.32743,2.32816,436100000.0
2007-11-30 23:45:00,2.32812,2.32851,2.32756,2.32803,1068799999.0
2007-11-30 23:50:00,2.32782,2.32794,2.32677,2.3273,1542200000.0
2007-11-30 23:55:00,2.32717,2.32786,2.3263,2.3263,1395300000.0
2007-12-03 00:00:00,2.32235,2.3229,2.3223,2.3226,405500000.0
2007-12-03 00:05:00,2.32245,2.32285,2.3221,2.32235,261200000.0
2007-12-03 00:10:00,2.32105,2.3222,2.32075,2.3218,340600000.0
2007-12-03 00:15:00,2.32075,2.3218,2.32075,2.32155,303700000.0
2007-12-03 00:20:00,2.32155,2.32155,2.3208,2.3211,546800000.0
2007-12-03 00:25:00,2.3211,2.3213,2.32035,2.3213,626800000.0
2007-12-03 00:30:00,2.3213,2.3216,2.3204,2.3214,678800000.0
2007-12-03 00:35:00,2.3214,2.3219,2.32135,2.3217,498200000.0
2007-12-03 00:40:00,2.3217,2.323,2.3217,2.3228,1212600000.0
2007-12-03 00:45:00,2.3229,2.3238,2.3225,2.3234,1184200000.0
2007-12-03 00:50:00,2.3234,2.3237,2.323,2.3234,994000000.0
2007-12-03 00:55:00,2.3234,2.324,2.3232,2.3238,936500000.0
2007-12-03 01:00:00,2.3235,2.3245,2.323,2.3242,1333600000.0
2007-12-03 01:05:00,2.3243,2.3245,2.3238,2.3242,1091600000.0
2007-12-03 01:10:00,2.3242,2.3244,2.32335,2.32365,593200000.0
2007-12-03 01:15:00,2.32365,2.32375,2.32325,2.32375,960600000.0
2007-12-03 01:20:00,2.32375,2.3238,2.32305,2.32355,527000000.0
2007-12-03 01:25:00,2.32355,2.32365,2.32285,2.32345,388600000.0
2007-12-03 01:30:00,2.32345,2.32345,2.32295,2.3232,821100000.0
2007-12-03 01:35:00,2.32305,2.32355,2.32305,2.32325,704700001.0
2007-12-03 01:40:00,2.32325,2.32325,2.32245,2.32245,819700000.0
2007-12-03 01:45:00,2.32245,2.32305,2.32195,2.32295,1305100000.0
2007-12-03 01:50:00,2.32295,2.32335,2.32215,2.32295,2501500005.0
2007-12-03 01:55:00,2.32295,2.32335,2.32235,2.323,1663700006.0
2007-12-03 02:00:00,2.3231,2.32375,2.32195,2.32235,1347800000.0
2007-12-03 02:05:00,2.32235,2.3224,2.322,2.3224,290000000.0
2007-12-03 02:10:00,2.3224,2.32275,2.32185,2.32195,1178500000.0
2007-12-03 02:15:00,2.32195,2.32285,2.32145,2.32195,1414100000.0
2007-12-03 02:20:00,2.32205,2.32205,2.32115,2.32125,1321800000.0
2007-12-03 02:25:00,2.32125,2.32155,2.32065,2.32125,1031200000.0
2007-12-03 02:30:00,2.32125,2.32225,2.32055,2.32225,1510700000.0
2007-12-03 02:35:00,2.32245,2.32305,2.32205,2.32245,1309800000.0
2007-12-03 02:40:00,2.32245,2.32275,2.32175,2.32205,869800000.0
2007-12-03 02:45:00,2.32205,2.32225,2.32165,2.32225,439500000.0
2007-12-03 02:50:00,2.32225,2.32285,2.32185,2.32255,619900000.0
2007-12-03 02:55:00,2.32255,2.32325,2.32235,2.32275,422300000.0
2007-12-03 03:00:00,2.32275,2.3239,2.32245,2.32295,2078100000.0
2007-12-03 03:05:00,2.32295,2.32365,2.32255,2.32355,2711600001.0
2007-12-03 03:10:00,2.32355,2.32385,2.32255,2.32255,1835900000.0
2007-12-03 03:15:00,2.32255,2.32305,2.32165,2.32195,4020900001.0
2007-12-03 03:20:00,2.322,2.32245,2.32125,2.32155,2011300000.0
2007-12-03 03:25:00,2.32155,2.32175,2.32095,2.32095,2086600000.0
2007-12-03 03:30:00,2.32095,2.32155,2.32035,2.32055,3153800000.0
2007-12-03 03:35:00,2.32065,2.32125,2.32005,2.32095,2083400000.0
2007-12-03 03:40:00,2.32105,2.32125,2.32025,2.32095,1278300000.0
2007-12-03 03:45:00,2.321,2.32125,2.31995,2.32005,1526900000.0
2007-12-03 03:50:00,2.31995,2.32025,2.31935,2.31975,1997800000.0
2007-12-03 03:55:00,2.31975,2.32005,2.31875,2.31885,1691300000.0
2007-12-03 04:00:00,2.31885,2.31925,2.31865,2.31895,2056700000.0
2007-12-03 04:05:00,2.31895,2.31915,2.31775,2.31815,1731500000.0
2007-12-03 04:10:00,2.31815,2.31855,2.31765,2.3181,1264099997.0
2007-12-03 04:15:00,2.3181,2.31835,2.31805,2.31825,471000000.0
2007-12-03 04:20:00,2.3181,2.31895,2.3181,2.31865,916600000.0
2007-12-03 04:25:00,2.31865,2.31995,2.31865,2.31915,1685700000.0
2007-12-03 04:30:00,2.31915,2.31935,2.31825,2.31835,1012800000.0
2007-12-03 04:35:00,2.31815,2.31895,2.31795,2.31825,1508800000.0
2007-12-03 04:40:00,2.31825,2.31855,2.31815,2.31825,1329000000.0
2007-12-03 04:45:00,2.31815,2.31885,2.31775,2.31875,1258500000.0
2007-12-03 04:50:00,2.31875,2.31905,2.31835,2.31885,607500000.0
2007-12-03 04:55:00,2.31885,2.31885,2.3183,2.31875,422900000.0
2007-12-03 05:00:00,2.31875,2.31955,2.31855,2.31895,771499998.0
2007-12-03 05:05:00,2.31895,2.31895,2.31845,2.3186,1105199989.0
2007-12-03 05:10:00,2.3186,2.31925,2.3185,2.31915,954000000.0
2007-12-03 05:15:00,2.31915,2.3193,2.31865,2.31875,510100000.0
2007-12-03 05:20:00,2.31875,2.31955,2.31845,2.31935,992500000.0
2007-12-03 05:25:00,2.31935,2.31975,2.31915,2.31955,979300000.0
2007-12-03 05:30:00,2.31955,2.31985,2.31915,2.31985,633900000.0
2007-12-03 05:35:00,2.31985,2.32025,2.31955,2.31995,685200000.0
2007-12-03 05:40:00,2.31995,2.32035,2.31965,2.32015,523700000.0
2007-12-03 05:45:00,2.32015,2.32035,2.31975,2.32005,457300000.0
2007-12-03 05:50:00,2.32005,2.32035,2.3199,2.3199,344300000.0
2007-12-03 05:55:00,2.3199,2.32035,2.31985,2.3202,256100000.0
2007-12-03 06:00:00,2.32015,2.32055,2.31925,2.31925,776300000.0
2007-12-03 06:05:00,2.31925,2.31945,2.31865,2.31885,1002800000.0
2007-12-03 06:10:00,2.31885,2.31895,2.3186,2.3186,333700000.0
2007-12-03 06:15:00,2.3186,2.31925,2.31845,2.31905,496400000.0
2007-12-03 06:20:00,2.319,2.31925,2.31875,2.31885,476500001.0
2007-12-03 06:25:00,2.31885,2.31925,2.31865,2.3192,802000003.0
2007-12-03 06:30:00,2.3191,2.31975,2.31895,2.31945,520900000.0
2007-12-03 06:35:00,2.31945,2.31985,2.3192,2.31925,405400000.0
2007-12-03 06:40:00,2.31925,2.31945,2.31875,2.3189,1022700000.0
2007-12-03 06:45:00,2.319,2.31905,2.31865,2.31885,744700000.0
2007-12-03 06:50:00,2.3189,2.3191,2.31865,2.31905,723900000.0
2007-12-03 06:55:00,2.3187,2.31945,2.31785,2.31925,1438400000.0
2007-12-03 07:00:00,2.31925,2.31985,2.3191,2.31935,611900000.0
2007-12-03 07:05:00,2.31935,2.31985,2.31935,2.31985,690100000.0
2007-12-03 07:10:00,2.31985,2.32005,2.31935,2.31955,591500000.0
2007-12-03 07:15:00,2.31955,2.31965,2.31835,2.3186,1209100000.0
2007-12-03 07:20:00,2.31855,2.3188,2.31825,2.31855,657500000.0
2007-12-03 07:25:00,2.31855,2.31885,2.31785,2.31845,1510700000.0
2007-12-03 07:30:00,2.31845,2.31875,2.3181,2.3184,446200000.0
2007-12-03 07:35:00,2.3185,2.3188,2.31825,2.31855,627100000.0
2007-12-03 07:40:00,2.31855,2.31925,2.31835,2.31905,794700000.0
2007-12-03 07:45:00,2.31905,2.31925,2.3188,2.31905,577300000.0
2007-12-03 07:50:00,2.31905,2.31945,2.31875,2.31885,1214100000.0
2007-12-03 07:55:00,2.3189,2.31955,2.31875,2.31905,738400000.0
2007-12-03 08:00:00,2.31905,2.31915,2.31835,2.31845,621900000.0
2007-12-03 08:05:00,2.31845,2.31885,2.3183,2.31875,211300000.0
2007-12-03 08:10:00,2.3186,2.31895,2.31795,2.31795,494300000.0
2007-12-03 08:15:00,2.318,2.31865,2.31765,2.31785,1108600000.0
2007-12-03 08:20:00,2.31785,2.31875,2.31785,2.3185,1148200000.0
2007-12-03 08:25:00,2.3185,2.3191,2.3183,2.31865,591500000.0
2007-12-03 08:30:00,2.31865,2.32115,2.31845,2.32085,704800000.0
2007-12-03 08:35:00,2.32085,2.321,2.32,2.32025,273000000.0
2007-12-03 08:40:00,2.32025,2.32075,2.32015,2.32045,345500000.0
2007-12-03 08:45:00,2.32055,2.32055,2.31985,2.32005,376800000.0
2007-12-03 08:50:00,2.32015,2.32065,2.3195,2.32015,615200000.0
2007-12-03 08:55:00,2.32015,2.32085,2.3198,2.32085,908300000.0
2007-12-03 09:00:00,2.32085,2.32215,2.32075,2.322,404300000.0
2007-12-03 09:05:00,2.32195,2.3253,2.32195,2.3245,1067700000.0
2007-12-03 09:10:00,2.3245,2.3246,2.32285,2.32345,1169200000.0
2007-12-03 09:15:00,2.32345,2.32355,2.32215,2.32235,1051200000.0
2007-12-03 09:20:00,2.32235,2.32275,2.32135,2.32175,975700000.0
2007-12-03 09:25:00,2.32175,2.32215,2.32055,2.32175,1370500000.0
2007-12-03 09:30:00,2.32165,2.32195,2.32005,2.32055,1421500000.0
2007-12-03 09:35:00,2.32035,2.3207,2.31955,2.31975,1568800000.0
2007-12-03 09:40:00,2.31985,2.3205,2.31885,2.31935,1349700000.0
2007-12-03 09:45:00,2.31955,2.3199,2.31815,2.3196,1176900000.0
2007-12-03 09:50:00,2.3196,2.31975,2.31895,2.31915,1035800000.0
2007-12-03 09:55:00,2.31915,2.3196,2.31835,2.31915,1489900000.0
2007-12-03 10:00:00,2.31915,2.31915,2.31835,2.31875,1131025000.0
2007-12-03 10:05:00,2.31865,2.32005,2.31815,2.31985,1889300000.0
2007-12-03 10:10:00,2.3198,2.32095,2.31935,2.32055,959000000.0
2007-12-03 10:15:00,2.32055,2.32105,2.31955,2.32005,1454600000.0
2007-12-03 10:20:00,2.32005,2.32065,2.3194,2.32065,1384700000.0
2007-12-03 10:25:00,2.32065,2.32085,2.32005,2.32065,607800000.0
2007-12-03 10:30:00,2.32065,2.32085,2.32035,2.32055,1314400000.0
2007-12-03 10:35:00,2.32055,2.32075,2.3202,2.32035,738700000.0
2007-12-03 10:40:00,2.3204,2.32065,2.3198,2.31985,1196700000.0
2007-12-03 10:45:00,2.31985,2.3207,2.3197,2.3202,1067700000.0
2007-12-03 10:50:00,2.3202,2.32035,2.31955,2.31975,984600000.0
2007-12-03 10:55:00,2.31975,2.32005,2.31895,2.3191,1382200000.0
2007-12-03 11:00:00,2.3191,2.32105,2.31895,2.3202,1075700000.0
2007-12-03 11:05:00,2.3202,2.32035,2.31655,2.31715,1984500000.0
2007-12-03 11:10:00,2.31705,2.31825,2.31695,2.3178,1968800000.0
2007-12-03 11:15:00,2.31775,2.31895,2.31755,2.31825,1860800000.0
2007-12-03 11:20:00,2.31825,2.3192,2.31825,2.31895,1680300000.0
2007-12-03 11:25:00,2.31895,2.31895,2.31735,2.3175,1338800000.0
2007-12-03 11:30:00,2.3175,2.32225,2.3175,2.32155,2240399999.0
2007-12-03 11:35:00,2.32155,2.32305,2.32155,2.32185,1907300000.0
2007-12-03 11:40:00,2.322,2.3227,2.32145,2.3218,2084700000.0
2007-12-03 11:45:00,2.3218,2.322,2.32095,2.32105,1121200000.0
2007-12-03 11:50:00,2.32095,2.32125,2.31995,2.32035,1722100000.0
2007-12-03 11:55:00,2.32035,2.32375,2.32035,2.32315,2033300000.0
2007-12-03 12:00:00,2.32315,2.3266,2.32305,2.3255,2452000001.0
2007-12-03 12:05:00,2.3255,2.32655,2.32505,2.32565,1760600000.0
2007-12-03 12:10:00,2.32565,2.3264,2.32505,2.32555,1576400000.0
2007-12-03 12:15:00,2.32555,2.32605,2.32525,2.32565,1447200000.0
2007-12-03 12:20:00,2.3256,2.3271,2.32545,2.32705,1535200000.0
2007-12-03 12:25:00,2.32705,2.32705,2.32515,2.32615,2086200000.0
2007-12-03 12:30:00,2.32615,2.32755,2.32605,2.3269,1789700000.0
2007-12-03 12:35:00,2.3269,2.3283,2.32665,2.32765,1591300000.0
2007-12-03 12:40:00,2.32765,2.3285,2.32755,2.32825,1319900000.0
2007-12-03 12:45:00,2.32825,2.33065,2.32825,2.33045,1315800000.0
2007-12-03 12:50:00,2.33045,2.33055,2.32855,2.3294,1010200000.0
2007-12-03 12:55:00,2.3294,2.33005,2.32875,2.3293,1053600000.0
2007-12-03 13:00:00,2.3293,2.3296,2.32835,2.32855,1902000000.0
2007-12-03 13:05:00,2.32865,2.32875,2.32795,2.32815,1357500000.0
2007-12-03 13:10:00,2.32805,2.3283,2.32715,2.32765,1519800000.0
2007-12-03 13:15:00,2.32765,2.3289,2.32735,2.32845,1275600000.0
2007-12-03 13:20:00,2.32845,2.3285,2.32755,2.32835,1140300000.0
2007-12-03 13:25:00,2.32835,2.32915,2.3279,2.32905,1506600000.0
2007-12-03 13:30:00,2.32905,2.32935,2.32855,2.3288,1057300000.0
2007-12-03 13:35:00,2.32885,2.3296,2.3288,2.32885,1023300000.0
2007-12-03 13:40:00,2.32885,2.3295,2.3288,2.32915,728600000.0
2007-12-03 13:45:00,2.32915,2.32935,2.32875,2.329,1224100000.0
2007-12-03 13:50:00,2.329,2.3302,2.32895,2.32985,555700000.0
2007-12-03 13:55:00,2.32985,2.3308,2.32985,2.33075,1029800000.0
2007-12-03 14:00:00,2.33075,2.3315,2.33045,2.3315,1587200000.0
2007-12-03 14:05:00,2.3315,2.33235,2.33115,2.3314,2221700000.0
2007-12-03 14:10:00,2.3314,2.33325,2.33115,2.3318,1631200000.0
2007-12-03 14:15:00,2.3318,2.33235,2.33115,2.3313,1845300000.0
2007-12-03 14:20:00,2.3314,2.3316,2.33075,2.33085,2035600000.0
2007-12-03 14:25:00,2.33085,2.33155,2.33075,2.33135,1400300000.0
2007-12-03 14:30:00,2.33145,2.33185,2.3312,2.33125,916200000.0
2007-12-03 14:35:00,2.33125,2.33195,2.33065,2.33105,1456800000.0
2007-12-03 14:40:00,2.33105,2.33125,2.3305,2.33065,1720400000.0
2007-12-03 14:45:00,2.33065,2.33095,2.33025,2.3307,1260200000.0
2007-12-03 14:50:00,2.3307,2.33085,2.3302,2.33025,1886000000.0
2007-12-03 14:55:00,2.33025,2.33025,2.32935,2.32945,2503100000.0
2007-12-03 15:00:00,2.32945,2.33055,2.3294,2.33055,1249100000.0
2007-12-03 15:05:00,2.33055,2.33065,2.32905,2.3293,2402599994.0
2007-12-03 15:10:00,2.3293,2.33145,2.32895,2.33115,1912600000.0
2007-12-03 15:15:00,2.3311,2.3316,2.32845,2.3291,2967500001.0
2007-12-03 15:20:00,2.3291,2.3293,2.32845,2.32865,1994600000.0
2007-12-03 15:25:00,2.32865,2.3297,2.32855,2.32935,1585700000.0
2007-12-03 15:30:00,2.3293,2.32985,2.32905,2.32905,1636200000.0
2007-12-03 15:35:00,2.32905,2.33005,2.32885,2.32985,2679000000.0
2007-12-03 15:40:00,2.32985,2.33075,2.32955,2.32955,2185000000.0
2007-12-03 15:45:00,2.32955,2.3297,2.3285,2.3285,1315800000.0
2007-12-03 15:50:00,2.3285,2.3297,2.3285,2.3295,1662900000.0
2007-12-03 15:55:00,2.32945,2.32955,2.3289,2.32905,1902500000.0
2007-12-03 16:00:00,2.32905,2.3295,2.32865,2.3288,1497400000.0
2007-12-03 16:05:00,2.32875,2.32945,2.32845,2.32935,1675500000.0
2007-12-03 16:10:00,2.32935,2.32945,2.32845,2.3288,1402700000.0
2007-12-03 16:15:00,2.3288,2.32985,2.32855,2.32935,2109200000.0
2007-12-03 16:20:00,2.32935,2.32975,2.3291,2.32945,1960600000.0
2007-12-03 16:25:00,2.32945,2.32955,2.32855,2.32855,1694000000.0
2007-12-03 16:30:00,2.32855,2.3298,2.32845,2.32935,2194200000.0
2007-12-03 16:35:00,2.32935,2.32985,2.3284,2.32865,2560899998.0
2007-12-03 16:40:00,2.32865,2.32865,2.32805,2.3282,1740500000.0
2007-12-03 16:45:00,2.32825,2.3287,2.32795,2.3285,1990200000.0
2007-12-03 16:50:00,2.3285,2.329,2.32795,2.32885,1982800000.0
2007-12-03 16:55:00,2.32885,2.3299,2.3288,2.32965,1949599999.0
2007-12-03 17:00:00,2.32965,2.3304,2.32895,2.32955,2542900000.0
2007-12-03 17:05:00,2.32955,2.32965,2.32875,2.32895,2084900000.0
2007-12-03 17:10:00,2.32895,2.32895,2.3271,2.3273,2343075000.0
2007-12-03 17:15:00,2.3273,2.32935,2.3273,2.32915,1582650000.0
2007-12-03 17:20:00,2.32915,2.32975,2.32885,2.32965,1582587500.0
2007-12-03 17:25:00,2.3296,2.33,2.32925,2.3293,1335899999.0
2007-12-03 17:30:00,2.3293,2.33115,2.3293,2.33105,1969387500.0
2007-12-03 17:35:00,2.33095,2.33175,2.3295,2.32965,1930000000.0
2007-12-03 17:40:00,2.32965,2.3307,2.32965,2.33055,1702900000.0
2007-12-03 17:45:00,2.3306,2.3309,2.33005,2.3303,1349800000.0
2007-12-03 17:50:00,2.3303,2.33075,2.32995,2.33065,2180700000.0
2007-12-03 17:55:00,2.3307,2.33315,2.3307,2.3327,1851100000.0
2007-12-03 18:00:00,2.3327,2.33365,2.33215,2.3334,2919600000.0
2007-12-03 18:05:00,2.33345,2.33405,2.33275,2.3333,2899699997.0
2007-12-03 18:10:00,2.3333,2.33355,2.33275,2.33345,2773600000.0
2007-12-03 18:15:00,2.33365,2.3337,2.3326,2.3328,2887800000.0
2007-12-03 18:20:00,2.33265,2.33345,2.33225,2.33315,2627699998.0
2007-12-03 18:25:00,2.33315,2.3336,2.33265,2.33295,1942300000.0
2007-12-03 18:30:00,2.3329,2.33385,2.33275,2.3331,2336200000.0
2007-12-03 18:35:00,2.3331,2.33385,2.33235,2.33365,2727400000.0
2007-12-03 18:40:00,2.33365,2.33385,2.33315,2.33325,2132500000.0
2007-12-03 18:45:00,2.33325,2.33325,2.332,2.33295,2350799999.0
2007-12-03 18:50:00,2.33295,2.33335,2.3322,2.33245,2709500000.0
2007-12-03 18:55:00,2.33235,2.33255,2.33145,2.3323,3210800000.0
2007-12-03 19:00:00,2.3322,2.33255,2.33175,2.3323,2282800000.0
2007-12-03 19:05:00,2.33235,2.33285,2.33175,2.33205,2548000000.0
2007-12-03 19:10:00,2.332,2.33225,2.33165,2.33205,2174900000.0
2007-12-03 19:15:00,2.33215,2.3322,2.3308,2.33085,1645800000.0
2007-12-03 19:20:00,2.33085,2.3313,2.33065,2.33105,1361700000.0
2007-12-03 19:25:00,2.33105,2.33125,2.33075,2.33105,1501200000.0
2007-12-03 19:30:00,2.33105,2.33135,2.33025,2.3305,1443400000.0
2007-12-03 19:35:00,2.3305,2.3311,2.33035,2.33045,1457800000.0
2007-12-03 19:40:00,2.33045,2.33075,2.33015,2.33045,969800000.0
2007-12-03 19:45:00,2.33045,2.33095,2.3303,2.3307,879300000.0
2007-12-03 19:50:00,2.3307,2.33075,2.33025,2.33045,992300000.0
2007-12-03 19:55:00,2.33045,2.33055,2.3296,2.32975,1043100000.0
2007-12-03 20:00:00,2.3297,2.32975,2.32925,2.32925,754200000.0
2007-12-03 20:05:00,2.32925,2.32935,2.32865,2.32925,1149300000.0
2007-12-03 20:10:00,2.32925,2.32985,2.3292,2.32945,1307900000.0
2007-12-03 20:15:00,2.32945,2.3297,2.32915,2.32925,769600000.0
2007-12-03 20:20:00,2.32925,2.32935,2.32865,2.32885,669600000.0
2007-12-03 20:25:00,2.32885,2.32895,2.32835,2.3287,1038500000.0
2007-12-03 20:30:00,2.3287,2.32895,2.328,2.3289,1326500000.0
2007-12-03 20:35:00,2.32885,2.3296,2.32885,2.3291,1246600000.0
2007-12-03 20:40:00,2.3291,2.32945,2.3289,2.3294,1207400000.0
2007-12-03 20:45:00,2.3294,2.32985,2.3291,2.3293,1234500000.0
2007-12-03 20:50:00,2.3293,2.3297,2.32905,2.32945,1271900000.0
2007-12-03 20:55:00,2.32945,2.3295,2.3286,2.32905,950500000.0
2007-12-03 21:00:00,2.32905,2.3294,2.3287,2.32915,784400000.0
2007-12-03 21:05:00,2.32915,2.3305,2.32905,2.33025,1511300000.0
2007-12-03 21:10:00,2.33025,2.33035,2.32975,2.32995,1181700000.0
2007-12-03 21:15:00,2.32995,2.3303,2.32995,2.33025,715000000.0
2007-12-03 21:20:00,2.33025,2.33035,2.33005,2.33015,797700000.0
2007-12-03 21:25:00,2.3302,2.3303,2.3301,2.33015,715600000.0
2007-12-03 21:30:00,2.33015,2.3303,2.3296,2.33,825600000.0
2007-12-03 21:35:00,2.33,2.33015,2.32935,2.33015,713800000.0
2007-12-03 21:40:00,2.33015,2.33035,2.32995,2.3301,430500000.0
2007-12-03 21:45:00,2.33005,2.3305,2.32985,2.33035,511800000.0
2007-12-03 21:50:00,2.33035,2.33055,2.33015,2.3303,407700000.0
2007-12-03 21:55:00,2.3304,2.3313,2.33025,2.33025,880900000.0
2007-12-03 22:00:00,2.33025,2.33065,2.32995,2.33025,913400000.0
2007-12-03 22:05:00,2.33025,2.3305,2.32985,2.33,970000000.0
2007-12-03 22:10:00,2.33,2.33005,2.32935,2.32935,873100000.0
2007-12-03 22:15:00,2.32935,2.3296,2.3291,2.3296,685700000.0
2007-12-03 22:20:00,2.3296,2.33005,2.32945,2.3299,625900000.0
2007-12-03 22:25:00,2.3299,2.33015,2.32915,2.3294,1033500000.0
2007-12-03 22:30:00,2.32915,2.32945,2.32875,2.32905,1179000000.0
2007-12-03 22:35:00,2.32905,2.32905,2.328,2.32825,941000000.0
2007-12-03 22:40:00,2.32825,2.3288,2.32815,2.32835,850800000.0
2007-12-03 22:45:00,2.32835,2.32865,2.3281,2.32825,548000000.0
2007-12-03 22:50:00,2.32825,2.32825,2.32775,2.32795,953300000.0
2007-12-03 22:55:00,2.32815,2.32815,2.32665,2.32715,1256600000.0
2007-12-03 23:00:00,2.32725,2.32725,2.32655,2.32705,1228700000.0
2007-12-03 23:05:00,2.32705,2.32795,2.3268,2.32785,1292700001.0
2007-12-03 23:10:00,2.32785,2.32845,2.32785,2.328,472300000.0
2007-12-03 23:15:00,2.328,2.32805,2.32705,2.3277,1000300000.0
2007-12-03 23:20:00,2.3277,2.3281,2.32725,2.32755,1004700000.0
2007-12-03 23:25:00,2.32755,2.32795,2.32685,2.3269,632900000.0
2007-12-03 23:30:00,2.3269,2.32835,2.32675,2.328,1053200000.0
2007-12-03 23:35:00,2.328,2.3292,2.328,2.329,1115200000.0
2007-12-03 23:40:00,2.3291,2.32915,2.3284,2.3291,1178100000.0
2007-12-03 23:45:00,2.3291,2.33015,2.3289,2.32935,1204800000.0
2007-12-03 23:50:00,2.32935,2.33005,2.32915,2.32985,1005400000.0
2007-12-03 23:55:00,2.32985,2.32985,2.3283,2.3284,738200000.0
2007-12-04 00:00:00,2.3284,2.3286,2.327,2.3273,877200000.0
2007-12-04 00:05:00,2.3273,2.3276,2.3269,2.3271,511700000.0
2007-12-04 00:10:00,2.3271,2.3276,2.3268,2.3273,783100000.0
2007-12-04 00:15:00,2.3274,2.3275,2.3269,2.3269,943000000.0
2007-12-04 00:20:00,2.3269,2.32785,2.3269,2.3272,893100000.0
2007-12-04 00:25:00,2.3272,2.3272,2.32605,2.32625,721900000.0
2007-12-04 00:30:00,2.32625,2.32745,2.32615,2.3273,857800000.0
2007-12-04 00:35:00,2.3273,2.32745,2.32665,2.3273,786600000.0
2007-12-04 00:40:00,2.3272,2.32735,2.3266,2.3273,470300000.0
2007-12-04 00:45:00,2.32695,2.32735,2.32695,2.3273,503300000.0
2007-12-04 00:50:00,2.3269,2.32795,2.32675,2.3278,929200000.0
2007-12-04 00:55:00,2.3278,2.3279,2.32625,2.32675,1177800000.0
2007-12-04 01:00:00,2.32675,2.32695,2.32635,2.32635,1157200000.0
2007-12-04 01:05:00,2.32635,2.3267,2.3263,2.3266,1028800000.0
2007-12-04 01:10:00,2.3266,2.3275,2.32635,2.32725,952000000.0
2007-12-04 01:15:00,2.3272,2.3276,2.32695,2.32705,295300000.0
2007-12-04 01:20:00,2.32705,2.3271,2.32645,2.32695,969600000.0
2007-12-04 01:25:00,2.32695,2.3278,2.32685,2.3274,869400000.0
2007-12-04 01:30:00,2.3274,2.3278,2.32575,2.32575,1399200000.0
2007-12-04 01:35:00,2.32595,2.32625,2.32485,2.3254,3025300000.0
2007-12-04 01:40:00,2.3254,2.32605,2.32525,2.32565,849900000.0
2007-12-04 01:45:00,2.32545,2.32615,2.32535,2.32565,673600000.0
2007-12-04 01:50:00,2.32575,2.32615,2.32545,2.32575,1321600000.0
2007-12-04 01:55:00,2.32575,2.32615,2.3256,2.32605,740000000.0
2007-12-04 02:00:00,2.32605,2.32715,2.32605,2.32665,468800000.0
2007-12-04 02:05:00,2.32665,2.32895,2.32655,2.32855,1268100000.0
2007-12-04 02:10:00,2.32855,2.32875,2.3283,2.32865,938500000.0
2007-12-04 02:15:00,2.3285,2.3289,2.32825,2.32835,891200000.0
2007-12-04 02:20:00,2.32835,2.32955,2.32815,2.3288,1679700000.0
2007-12-04 02:25:00,2.3288,2.33,2.32865,2.3291,1170300000.0
2007-12-04 02:30:00,2.3291,2.32975,2.32865,2.32905,839700000.0
2007-12-04 02:35:00,2.32905,2.32965,2.32885,2.32935,1163700000.0
2007-12-04 02:40:00,2.32935,2.3294,2.32865,2.32895,1306100000.0
2007-12-04 02:45:00,2.329,2.33005,2.32885,2.32935,1806800000.0
2007-12-04 02:50:00,2.32935,2.33025,2.32925,2.32995,2192200000.0
2007-12-04 02:55:00,2.32995,2.33025,2.32905,2.32985,2813300000.0
2007-12-04 03:00:00,2.32985,2.33025,2.32875,2.32975,1862600000.0
2007-12-04 03:05:00,2.32975,2.3298,2.3293,2.32945,1278200000.0
2007-12-04 03:10:00,2.32955,2.32955,2.32805,2.32825,1957900000.0
2007-12-04 03:15:00,2.32825,2.32835,2.32705,2.32805,2858200000.0
2007-12-04 03:20:00,2.32805,2.32825,2.32745,2.32765,2083200000.0
2007-12-04 03:25:00,2.32765,2.32805,2.32735,2.32785,1289500000.0
2007-12-04 03:30:00,2.32775,2.3285,2.32755,2.32815,1783000000.0
2007-12-04 03:35:00,2.32795,2.32865,2.32795,2.32865,965800000.0
2007-12-04 03:40:00,2.3286,2.32925,2.32845,2.32905,1390000000.0
2007-12-04 03:45:00,2.32905,2.32905,2.32835,2.32895,888100000.0
2007-12-04 03:50:00,2.32895,2.32925,2.32855,2.32875,1197700000.0
2007-12-04 03:55:00,2.32875,2.32925,2.32865,2.3289,1009500000.0
2007-12-04 04:00:00,2.3289,2.32915,2.32845,2.32845,1192200000.0
2007-12-04 04:05:00,2.32845,2.32865,2.32815,2.32825,848100000.0
2007-12-04 04:10:00,2.32825,2.3284,2.32725,2.32795,1767600001.0
2007-12-04 04:15:00,2.32795,2.32855,2.32775,2.3281,1111300000.0
2007-12-04 04:20:00,2.3281,2.32865,2.32805,2.32865,406600000.0
2007-12-04 04:25:00,2.32865,2.32865,2.3278,2.32815,494900000.0
2007-12-04 04:30:00,2.32815,2.32875,2.32815,2.3282,428400000.0
2007-12-04 04:35:00,2.3282,2.32875,2.32815,2.32875,353500000.0
2007-12-04 04:40:00,2.32875,2.32875,2.32825,2.32855,591500000.0
2007-12-04 04:45:00,2.3284,2.32875,2.32825,2.3283,741000000.0
2007-12-04 04:50:00,2.3284,2.32895,2.3284,2.32875,334600000.0
2007-12-04 04:55:00,2.32875,2.3288,2.3286,2.3286,477900000.0
2007-12-04 05:00:00,2.3286,2.3286,2.328,2.32825,422900000.0
2007-12-04 05:05:00,2.3282,2.3286,2.32775,2.32805,477800000.0
2007-12-04 05:10:00,2.32785,2.32815,2.32745,2.32745,548400000.0
2007-12-04 05:15:00,2.3277,2.32865,2.32745,2.32855,360400000.0
2007-12-04 05:20:00,2.32855,2.329,2.32815,2.3289,662400000.0
2007-12-04 05:25:00,2.3289,2.329,2.32825,2.3288,418400000.0
2007-12-04 05:30:00,2.3288,2.32895,2.3282,2.3284,620100000.0
2007-12-04 05:35:00,2.3284,2.3284,2.3275,2.3279,1842900000.0
2007-12-04 05:40:00,2.3279,2.32845,2.32775,2.3282,726400000.0
2007-12-04 05:45:00,2.3282,2.329,2.32815,2.32835,1527900000.0
2007-12-04 05:50:00,2.32835,2.3286,2.32795,2.3282,2041600000.0
2007-12-04 05:55:00,2.32815,2.32855,2.3281,2.3282,1367200000.0
2007-12-04 06:00:00,2.32825,2.32855,2.32815,2.3284,998100000.0
2007-12-04 06:05:00,2.3284,2.32855,2.32805,2.32835,638700000.0
2007-12-04 06:10:00,2.32835,2.32865,2.328,2.32805,602400000.0
2007-12-04 06:15:00,2.32805,2.3283,2.3276,2.3277,979700000.0
2007-12-04 06:20:00,2.3277,2.3286,2.3275,2.3283,651500000.0
2007-12-04 06:25:00,2.3282,2.32835,2.32745,2.32795,1269399999.0
2007-12-04 06:30:00,2.32795,2.32885,2.32785,2.32885,1068400000.0
2007-12-04 06:35:00,2.32885,2.32885,2.32795,2.32815,1405500000.0
2007-12-04 06:40:00,2.3281,2.32825,2.3278,2.328,1100300000.0
2007-12-04 06:45:00,2.328,2.32835,2.32775,2.3279,1359000000.0
2007-12-04 06:50:00,2.3279,2.3282,2.32725,2.32745,2115500000.0
2007-12-04 06:55:00,2.32745,2.3277,2.32665,2.32705,1407100000.0
2007-12-04 07:00:00,2.32705,2.32745,2.32675,2.32735,759500000.0
2007-12-04 07:05:00,2.32745,2.32745,2.3265,2.32675,403000000.0
2007-12-04 07:10:00,2.32675,2.32695,2.32605,2.32635,945800001.0
2007-12-04 07:15:00,2.32635,2.32715,2.32605,2.32635,1505800000.0
2007-12-04 07:20:00,2.32635,2.3267,2.32595,2.32635,1158200000.0
2007-12-04 07:25:00,2.32635,2.32665,2.32615,2.32655,1389100000.0
2007-12-04 07:30:00,2.32655,2.32655,2.32595,2.32635,1307200000.0
2007-12-04 07:35:00,2.32635,2.32685,2.326,2.3263,1327700000.0
2007-12-04 07:40:00,2.3263,2.32705,2.32605,2.32705,1641100000.0
2007-12-04 07:45:00,2.32705,2.32735,2.32675,2.32695,1274600000.0
2007-12-04 07:50:00,2.327,2.32725,2.32655,2.32665,865600000.0
2007-12-04 07:55:00,2.32665,2.327,2.3263,2.32665,860000000.0
2007-12-04 08:00:00,2.32665,2.32725,2.3265,2.32715,1477600000.0
2007-12-04 08:05:00,2.32715,2.32775,2.32685,2.32765,1139300000.0
2007-12-04 08:10:00,2.32775,2.3278,2.32645,2.3268,1616200000.0
2007-12-04 08:15:00,2.3268,2.3269,2.32625,2.32655,1113400000.0
2007-12-04 08:20:00,2.32655,2.327,2.32595,2.3263,1596300000.0
2007-12-04 08:25:00,2.3263,2.32695,2.3261,2.3263,981100000.0
2007-12-04 08:30:00,2.3263,2.32665,2.32595,2.32615,785200000.0
2007-12-04 08:35:00,2.32615,2.32665,2.32585,2.3261,527500000.0
2007-12-04 08:40:00,2.3261,2.32655,2.3259,2.3261,464000000.0
2007-12-04 08:45:00,2.3261,2.32635,2.32565,2.32615,864900000.0
2007-12-04 08:50:00,2.32615,2.3263,2.3256,2.32585,1138600000.0
2007-12-04 08:55:00,2.32615,2.32625,2.32515,2.32535,1193100000.0
2007-12-04 09:00:00,2.32545,2.32635,2.32515,2.32635,1356887500.0
2007-12-04 09:05:00,2.32635,2.32715,2.32515,2.3269,1439400000.0
2007-12-04 09:10:00,2.32685,2.32715,2.32645,2.32685,620600000.0
2007-12-04 09:15:00,2.32685,2.32695,2.32545,2.32645,2044399999.0
2007-12-04 09:20:00,2.32635,2.32815,2.32635,2.32765,1744000000.0
2007-12-04 09:25:00,2.32775,2.329,2.32755,2.3283,2665300000.0
2007-12-04 09:30:00,2.32845,2.32965,2.3282,2.329,1766000000.0
2007-12-04 09:35:00,2.329,2.3294,2.32805,2.32855,2208600000.0
2007-12-04 09:40:00,2.32855,2.32885,2.32685,2.32705,2314800000.0
2007-12-04 09:45:00,2.327,2.32855,2.32695,2.32835,2997999999.0
2007-12-04 09:50:00,2.32835,2.3289,2.32745,2.3288,2081900000.0
2007-12-04 09:55:00,2.32885,2.3325,2.32875,2.33185,3062500000.0
2007-12-04 10:00:00,2.33185,2.3336,2.33155,2.33165,1388533900.0
2007-12-04 10:05:00,2.33145,2.3352,2.33145,2.33455,2811300000.0
2007-12-04 10:10:00,2.33455,2.33605,2.3342,2.3348,2679800000.0
2007-12-04 10:15:00,2.3348,2.33585,2.3348,2.3352,2525600000.0
2007-12-04 10:20:00,2.33525,2.33605,2.33525,2.33585,2518999998.0
2007-12-04 10:25:00,2.33585,2.336,2.3329,2.33305,2130100000.0
2007-12-04 10:30:00,2.33305,2.3337,2.33185,2.33245,2863000000.0
2007-12-04 10:35:00,2.33245,2.3326,2.33075,2.33115,2087400000.0
2007-12-04 10:40:00,2.33105,2.332,2.33105,2.33185,2461900000.0
2007-12-04 10:45:00,2.33185,2.3325,2.33095,2.33105,2664400000.0
2007-12-04 10:50:00,2.33105,2.3315,2.32985,2.3304,1885200001.0
2007-12-04 10:55:00,2.3304,2.3307,2.32905,2.3298,2532600000.0
2007-12-04 11:00:00,2.3297,2.3304,2.32835,2.32995,2368700000.0
2007-12-04 11:05:00,2.33015,2.33045,2.32835,2.32875,2631600000.0
2007-12-04 11:10:00,2.32875,2.32905,2.32755,2.32785,1869600000.0
2007-12-04 11:15:00,2.32775,2.3279,2.325,2.32605,2823200000.0
2007-12-04 11:20:00,2.32585,2.32645,2.32565,2.32565,1225800000.0
2007-12-04 11:25:00,2.32535,2.3263,2.3247,2.32475,1610300000.0
2007-12-04 11:30:00,2.32475,2.32485,2.32295,2.32415,2659000000.0
2007-12-04 11:35:00,2.32415,2.32505,2.32415,2.32465,2641000000.0
2007-12-04 11:40:00,2.32465,2.32475,2.3216,2.3223,2348600000.0
2007-12-04 11:45:00,2.3223,2.3232,2.32185,2.32315,2797099997.0
2007-12-04 11:50:00,2.3231,2.32335,2.32205,2.32295,2445100000.0
2007-12-04 11:55:00,2.32295,2.323,2.32165,2.32165,2505900000.0
2007-12-04 12:00:00,2.32165,2.32225,2.32,2.3202,2360690000.0
2007-12-04 12:05:00,2.3202,2.32065,2.3186,2.31895,2475300000.0
2007-12-04 12:10:00,2.31895,2.3194,2.31805,2.31825,2763900001.0
2007-12-04 12:15:00,2.31845,2.31895,2.31805,2.3185,1886400000.0
2007-12-04 12:20:00,2.3185,2.31865,2.31715,2.31745,2248000000.0
2007-12-04 12:25:00,2.31745,2.31955,2.31735,2.3194,2061200000.0
2007-12-04 12:30:00,2.3193,2.31985,2.31825,2.31925,1254843800.0
2007-12-04 12:35:00,2.31915,2.3197,2.3188,2.31945,1422800000.0
2007-12-04 12:40:00,2.31945,2.31955,2.31695,2.3171,2503900000.0
2007-12-04 12:45:00,2.3171,2.31755,2.31485,2.31545,1996900000.0
2007-12-04 12:50:00,2.31545,2.31725,2.31535,2.3169,3246600002.0
2007-12-04 12:55:00,2.3169,2.31735,2.3164,2.31685,3259800004.0
2007-12-04 13:00:00,2.31685,2.31695,2.31505,2.31555,3015600000.0
2007-12-04 13:05:00,2.31555,2.31565,2.314,2.31505,2795200000.0
2007-12-04 13:10:00,2.31505,2.31595,2.3137,2.31505,2702500000.0
2007-12-04 13:15:00,2.31525,2.3157,2.31435,2.3146,2258000000.0
2007-12-04 13:20:00,2.3146,2.315,2.31245,2.31335,2622000000.0
2007-12-04 13:25:00,2.31335,2.31335,2.31165,2.3132,3152899998.0
2007-12-04 13:30:00,2.3132,2.31325,2.30905,2.30975,3631094399.0
2007-12-04 13:35:00,2.30965,2.31015,2.30725,2.30875,3348000000.0
2007-12-04 13:40:00,2.30875,2.3094,2.30795,2.3094,3366800000.0
2007-12-04 13:45:00,2.3094,2.30945,2.30835,2.3085,2819199996.0
2007-12-04 13:50:00,2.3087,2.3091,2.30805,2.3085,2299200000.0
2007-12-04 13:55:00,2.3085,2.3086,2.3059,2.3059,2856675000.0
2007-12-04 14:00:00,2.30595,2.30705,2.30475,2.307,2921700000.0
2007-12-04 14:05:00,2.307,2.3076,2.3061,2.30745,3239700000.0
2007-12-04 14:10:00,2.30745,2.30805,2.30645,2.30645,2158800000.0
2007-12-04 14:15:00,2.30645,2.307,2.30545,2.30665,3038100000.0
2007-12-04 14:20:00,2.30665,2.30825,2.30665,2.30825,1767400000.0
2007-12-04 14:25:00,2.30825,2.30935,2.30815,2.30905,3208400000.0
2007-12-04 14:30:00,2.30915,2.30925,2.30755,2.30765,2281900000.0
2007-12-04 14:35:00,2.30765,2.30785,2.30705,2.30745,2261500000.0
2007-12-04 14:40:00,2.3075,2.30755,2.30595,2.30605,2321500000.0
2007-12-04 14:45:00,2.30605,2.30745,2.30605,2.30685,1620500000.0
2007-12-04 14:50:00,2.30685,2.3076,2.3067,2.3076,1885900000.0
2007-12-04 14:55:00,2.30755,2.3076,2.30655,2.30695,1685699998.0
2007-12-04 15:00:00,2.30695,2.30765,2.30615,2.3065,2147599999.0
2007-12-04 15:05:00,2.3065,2.30685,2.30575,2.30595,1258000000.0
2007-12-04 15:10:00,2.30595,2.3062,2.30515,2.30515,1352200000.0
2007-12-04 15:15:00,2.30515,2.3057,2.30425,2.30435,1716300000.0
2007-12-04 15:20:00,2.3044,2.30505,2.30395,2.3044,2965800000.0
2007-12-04 15:25:00,2.30435,2.3049,2.3026,2.30325,2786400000.0
2007-12-04 15:30:00,2.30325,2.30375,2.30295,2.30375,2165799999.0
2007-12-04 15:35:00,2.30375,2.30405,2.30285,2.3033,2018299999.0
2007-12-04 15:40:00,2.30325,2.30455,2.30295,2.30405,2183700000.0
2007-12-04 15:45:00,2.30405,2.3058,2.304,2.3057,2378900000.0
2007-12-04 15:50:00,2.30575,2.3058,2.30525,2.3054,1623800000.0
2007-12-04 15:55:00,2.30535,2.30575,2.30495,2.3053,1709400000.0
2007-12-04 16:00:00,2.3053,2.30595,2.30425,2.30505,1687941608.0
2007-12-04 16:05:00,2.30495,2.30575,2.30355,2.30355,2517300001.0
2007-12-04 16:10:00,2.30355,2.3039,2.30215,2.30275,2836800001.0
2007-12-04 16:15:00,2.30285,2.30305,2.30235,2.30295,2764700000.0
2007-12-04 16:20:00,2.30295,2.3039,2.30245,2.3038,2098500000.0
2007-12-04 16:25:00,2.3038,2.30435,2.30335,2.30425,982600000.0
2007-12-04 16:30:00,2.30425,2.30455,2.3022,2.3022,1872400000.0
2007-12-04 16:35:00,2.3022,2.3037,2.30155,2.30355,2425100000.0
2007-12-04 16:40:00,2.30355,2.3038,2.30315,2.30335,1784400000.0
2007-12-04 16:45:00,2.30335,2.30355,2.30275,2.30345,1249500000.0
2007-12-04 16:50:00,2.30345,2.30385,2.3029,2.30315,1393400000.0
2007-12-04 16:55:00,2.30315,2.30445,2.30305,2.3044,1683800000.0
2007-12-04 17:00:00,2.3044,2.3048,2.30365,2.30445,1259000000.0
2007-12-04 17:05:00,2.30445,2.30455,2.30365,2.30395,2252700000.0
2007-12-04 17:10:00,2.3039,2.30405,2.3031,2.3035,1574300000.0
2007-12-04 17:15:00,2.30345,2.3041,2.3031,2.30315,2314700000.0
2007-12-04 17:20:00,2.3032,2.3039,2.30285,2.30345,1616000000.0
2007-12-04 17:25:00,2.30345,2.3043,2.30325,2.3035,2014900000.0
2007-12-04 17:30:00,2.3035,2.3044,2.3032,2.30415,2045100000.0
2007-12-04 17:35:00,2.30415,2.30445,2.30315,2.3035,1208200000.0
2007-12-04 17:40:00,2.3035,2.30415,2.3034,2.30385,1792800000.0
2007-12-04 17:45:00,2.30385,2.30385,2.30195,2.30195,1324350000.0
2007-12-04 17:50:00,2.30185,2.30255,2.30155,2.3022,1926400000.0
2007-12-04 17:55:00,2.3022,2.30265,2.3015,2.30175,1685400000.0
2007-12-04 18:00:00,2.30185,2.30215,2.30025,2.30055,3593100000.0
2007-12-04 18:05:00,2.30055,2.30105,2.29985,2.30045,2548000000.0
2007-12-04 18:10:00,2.30045,2.30225,2.30035,2.3022,3646699999.0
2007-12-04 18:15:00,2.3022,2.3028,2.3019,2.30205,2447200000.0
2007-12-04 18:20:00,2.30205,2.30275,2.30185,2.30225,2186600000.0
2007-12-04 18:25:00,2.30225,2.30225,2.3014,2.30165,1892160000.0
2007-12-04 18:30:00,2.30165,2.3019,2.30095,2.30125,2178500000.0
2007-12-04 18:35:00,2.30125,2.3014,2.3005,2.30085,2297400000.0
2007-12-04 18:40:00,2.3009,2.30105,2.30005,2.3002,1984200000.0
2007-12-04 18:45:00,2.3002,2.30055,2.2989,2.29895,2595700000.0
2007-12-04 18:50:00,2.29895,2.2998,2.29875,2.29905,1819600001.0
2007-12-04 18:55:00,2.29905,2.29935,2.29815,2.2986,1892100000.0
2007-12-04 19:00:00,2.2986,2.2989,2.2983,2.29885,1406400000.0
2007-12-04 19:05:00,2.29885,2.29945,2.2983,2.29925,1672600000.0
2007-12-04 19:10:00,2.29925,2.29945,2.29905,2.29945,1482900000.0
2007-12-04 19:15:00,2.29945,2.29945,2.2984,2.29875,2073200000.0
2007-12-04 19:20:00,2.29875,2.29985,2.29855,2.29945,1813900000.0
2007-12-04 19:25:00,2.29945,2.30005,2.29935,2.29965,1315200000.0
2007-12-04 19:30:00,2.29955,2.30025,2.29955,2.30005,1077900000.0
2007-12-04 19:35:00,2.30005,2.30055,2.29995,2.3002,1401200000.0
2007-12-04 19:40:00,2.3002,2.30025,2.29985,2.3,687900000.0
2007-12-04 19:45:00,2.3,2.30045,2.2999,2.3001,633800000.0
2007-12-04 19:50:00,2.3001,2.3004,2.2999,2.29995,449300000.0
2007-12-04 19:55:00,2.3,2.3,2.29935,2.29935,596200000.0
2007-12-04 20:00:00,2.29935,2.29955,2.29895,2.29935,672200000.0
2007-12-04 20:05:00,2.29935,2.2995,2.29905,2.29905,621900000.0
2007-12-04 20:10:00,2.29905,2.2994,2.29885,2.2994,1255500000.0
2007-12-04 20:15:00,2.2995,2.2997,2.29945,2.2996,773300000.0
2007-12-04 20:20:00,2.2996,2.2997,2.2993,2.29955,447100000.0
2007-12-04 20:25:00,2.29955,2.2996,2.29805,2.29835,1603800000.0
2007-12-04 20:30:00,2.29835,2.2992,2.29825,2.29875,2068100000.0
2007-12-04 20:35:00,2.29875,2.2988,2.29795,2.298,889000000.0
2007-12-04 20:40:00,2.298,2.2985,2.29765,2.2984,812600000.0
2007-12-04 20:45:00,2.2984,2.2987,2.29815,2.2986,1093200000.0
2007-12-04 20:50:00,2.2986,2.2987,2.29825,2.2983,587700000.0
2007-12-04 20:55:00,2.29825,2.2983,2.29785,2.2979,914700000.0
2007-12-04 21:00:00,2.2979,2.2982,2.29765,2.29775,1030400000.0
2007-12-04 21:05:00,2.29775,2.29875,2.29775,2.29845,838200000.0
2007-12-04 21:10:00,2.2985,2.2985,2.2979,2.2979,506700000.0
2007-12-04 21:15:00,2.2979,2.29795,2.29755,2.29755,1315100000.0
2007-12-04 21:20:00,2.2975,2.2977,2.2974,2.29755,1469600000.0
2007-12-04 21:25:00,2.2974,2.29765,2.29725,2.2974,1131200000.0
2007-12-04 21:30:00,2.29735,2.29795,2.29735,2.29775,707600000.0
2007-12-04 21:35:00,2.29775,2.29815,2.2977,2.2978,543300000.0
2007-12-04 21:40:00,2.29795,2.29875,2.29765,2.29855,1523700000.0
2007-12-04 21:45:00,2.29855,2.29965,2.29845,2.2995,1459800000.0
2007-12-04 21:50:00,2.2995,2.29975,2.29885,2.29895,883200000.0
2007-12-04 21:55:00,2.2989,2.2997,2.29875,2.29875,1638900000.0
2007-12-04 22:00:00,2.29875,2.29935,2.2976,2.29805,1234700002.0
2007-12-04 22:05:00,2.2981,2.29855,2.29785,2.29855,378900000.0
2007-12-04 22:10:00,2.29855,2.2989,2.29715,2.29715,1326200000.0
2007-12-04 22:15:00,2.29715,2.29745,2.29645,2.29705,1125500000.0
2007-12-04 22:20:00,2.29705,2.29745,2.29655,2.29725,1081100000.0
2007-12-04 22:25:00,2.29745,2.29755,2.29675,2.29675,1121800000.0
2007-12-04 22:30:00,2.29675,2.29695,2.29645,2.29675,938300000.0
2007-12-04 22:35:00,2.29675,2.29745,2.29675,2.2971,473900000.0
2007-12-04 22:40:00,2.2971,2.29735,2.2963,2.29655,758300000.0
2007-12-04 22:45:00,2.29655,2.29705,2.2964,2.29685,1110137503.0
2007-12-04 22:50:00,2.29685,2.2976,2.29665,2.2976,947000000.0
2007-12-04 22:55:00,2.2976,2.29795,2.2968,2.29695,546200000.0
2007-12-04 23:00:00,2.29695,2.2974,2.2968,2.29715,819700000.0
2007-12-04 23:05:00,2.29715,2.2977,2.29715,2.29735,528400000.0
2007-12-04 23:10:00,2.29735,2.2985,2.29725,2.2984,496000000.0
2007-12-04 23:15:00,2.2984,2.2985,2.29815,2.2983,390700000.0
2007-12-04 23:20:00,2.29835,2.29885,2.29815,2.29865,624000000.0
2007-12-04 23:25:00,2.29865,2.2988,2.29845,2.2986,447197122.0
2007-12-04 23:30:00,2.2987,2.29895,2.29765,2.29895,872900000.0
2007-12-04 23:35:00,2.29895,2.299,2.2981,2.2984,341800000.0
2007-12-04 23:40:00,2.29845,2.29845,2.29775,2.29805,464800000.0
2007-12-04 23:45:00,2.29805,2.2984,2.2979,2.29835,409200000.0
2007-12-04 23:50:00,2.29835,2.2988,2.29825,2.29865,403900000.0
2007-12-04 23:55:00,2.29865,2.2992,2.2984,2.2984,576000000.0
2007-12-05 00:00:00,2.2984,2.2993,2.29805,2.2989,929700000.0
2007-12-05 00:05:00,2.2989,2.3003,2.2984,2.2999,1275900000.0
2007-12-05 00:10:00,2.2998,2.30145,2.2997,2.3007,822100000.0
2007-12-05 00:15:00,2.3007,2.30135,2.29965,2.30055,865000000.0
2007-12-05 00:20:00,2.30055,2.3008,2.29955,2.3,682000000.0
2007-12-05 00:25:00,2.30005,2.30055,2.2992,2.2993,367300000.0
2007-12-05 00:30:00,2.2992,2.2995,2.299,2.2993,525800000.0
2007-12-05 00:35:00,2.2991,2.2999,2.29895,2.2991,674100000.0
2007-12-05 00:40:00,2.2992,2.29995,2.2989,2.2992,385400000.0
2007-12-05 00:45:00,2.2992,2.29995,2.299,2.2999,311100000.0
2007-12-05 00:50:00,2.2999,2.3003,2.2998,2.3001,433000000.0
2007-12-05 00:55:00,2.3001,2.3004,2.29995,2.3003,471300000.0
2007-12-05 01:00:00,2.3003,2.3003,2.29935,2.2999,712600000.0
2007-12-05 01:05:00,2.2999,2.30025,2.29925,2.2995,434900000.0
2007-12-05 01:10:00,2.2995,2.29965,2.29875,2.2989,809600000.0
2007-12-05 01:15:00,2.2989,2.29945,2.2984,2.29865,530500000.0
2007-12-05 01:20:00,2.29835,2.29855,2.29775,2.29805,643000000.0
2007-12-05 01:25:00,2.29805,2.29925,2.29795,2.29925,787400000.0
2007-12-05 01:30:00,2.29925,2.29925,2.29775,2.29845,2201300000.0
2007-12-05 01:35:00,2.29845,2.29855,2.29795,2.29835,1038600000.0
2007-12-05 01:40:00,2.29835,2.2987,2.29785,2.29825,518500000.0
2007-12-05 01:45:00,2.2983,2.29915,2.29815,2.2991,743000000.0
2007-12-05 01:50:00,2.2991,2.29935,2.29905,2.2992,501400000.0
2007-12-05 01:55:00,2.2992,2.2995,2.2991,2.29925,353100000.0
2007-12-05 02:00:00,2.29925,2.29995,2.29835,2.29845,2119900000.0
2007-12-05 02:05:00,2.29845,2.29845,2.29785,2.29815,1075500000.0
2007-12-05 02:10:00,2.29815,2.29895,2.29795,2.29805,1155200000.0
2007-12-05 02:15:00,2.29795,2.29825,2.29675,2.2971,1599200000.0
2007-12-05 02:20:00,2.2971,2.2973,2.29635,2.29665,927400000.0
2007-12-05 02:25:00,2.29665,2.297,2.29625,2.29685,1148100000.0
2007-12-05 02:30:00,2.29675,2.29835,2.29655,2.29835,1965100000.0
2007-12-05 02:35:00,2.29835,2.29855,2.29775,2.2981,664100000.0
2007-12-05 02:40:00,2.2981,2.2987,2.29765,2.29855,900100000.0
2007-12-05 02:45:00,2.29855,2.29895,2.29835,2.29835,632800000.0
2007-12-05 02:50:00,2.29835,2.29855,2.29785,2.29835,1599200000.0
2007-12-05 02:55:00,2.29825,2.29885,2.2979,2.29805,1209000000.0
2007-12-05 03:00:00,2.29805,2.29825,2.29705,2.29735,2028300000.0
2007-12-05 03:05:00,2.29735,2.29765,2.29605,2.29615,1354999999.0
2007-12-05 03:10:00,2.29615,2.29615,2.29505,2.29545,1473500000.0
2007-12-05 03:15:00,2.29545,2.29545,2.29485,2.29505,1541100000.0
2007-12-05 03:20:00,2.29505,2.29535,2.29465,2.29525,2177400000.0
2007-12-05 03:25:00,2.29525,2.29635,2.29505,2.29595,1034500000.0
2007-12-05 03:30:00,2.29595,2.29605,2.29565,2.2959,696800000.0
2007-12-05 03:35:00,2.2959,2.29625,2.29555,2.29615,843000000.0
2007-12-05 03:40:00,2.29635,2.29635,2.2959,2.29615,416500000.0
2007-12-05 03:45:00,2.29615,2.29695,2.29595,2.29695,1410800000.0
2007-12-05 03:50:00,2.29695,2.29715,2.29625,2.29665,935100000.0
2007-12-05 03:55:00,2.29685,2.29695,2.29635,2.2966,684100000.0
2007-12-05 04:00:00,2.2966,2.29665,2.29595,2.29595,402700000.0
2007-12-05 04:05:00,2.29595,2.29595,2.29545,2.29565,622300000.0
2007-12-05 04:10:00,2.29565,2.2958,2.29495,2.2953,672800000.0
2007-12-05 04:15:00,2.2953,2.29585,2.29505,2.29585,747300000.0
2007-12-05 04:20:00,2.29585,2.2959,2.29515,2.2957,938300000.0
2007-12-05 04:25:00,2.2957,2.29605,2.29435,2.2947,2551300000.0
2007-12-05 04:30:00,2.2947,2.29485,2.2942,2.29425,1108700000.0
2007-12-05 04:35:00,2.29425,2.29465,2.29385,2.29425,947600000.0
2007-12-05 04:40:00,2.29425,2.29485,2.29385,2.29465,1495000000.0
2007-12-05 04:45:00,2.29465,2.29575,2.2946,2.29525,1113599999.0
2007-12-05 04:50:00,2.29525,2.29645,2.29515,2.29585,1328900000.0
2007-12-05 04:55:00,2.29585,2.29715,2.29565,2.29675,1094200000.0
2007-12-05 05:00:00,2.29675,2.29745,2.2963,2.29715,884500000.0
2007-12-05 05:05:00,2.29715,2.29815,2.29705,2.29755,1144500000.0
2007-12-05 05:10:00,2.29755,2.29755,2.29735,2.29735,491100000.0
2007-12-05 05:15:00,2.29735,2.29755,2.29665,2.29695,1661500000.0
2007-12-05 05:20:00,2.29695,2.29725,2.29615,2.29725,1618000000.0
2007-12-05 05:25:00,2.29725,2.29725,2.29625,2.29685,2031399997.0
2007-12-05 05:30:00,2.29685,2.29715,2.29655,2.2969,792400000.0
2007-12-05 05:35:00,2.2969,2.29735,2.2968,2.29725,746500000.0
2007-12-05 05:40:00,2.297,2.29765,2.29655,2.29655,1220400000.0
2007-12-05 05:45:00,2.29655,2.29745,2.2964,2.29745,2235199995.0
2007-12-05 05:50:00,2.29745,2.29755,2.29665,2.29675,2241499999.0
2007-12-05 05:55:00,2.29675,2.29675,2.29435,2.296,1852500003.0
2007-12-05 06:00:00,2.296,2.296,2.29415,2.29475,1978300000.0
2007-12-05 06:05:00,2.29475,2.29535,2.29435,2.2947,1921500000.0
2007-12-05 06:10:00,2.29475,2.2957,2.29475,2.29505,1384800000.0
2007-12-05 06:15:00,2.29505,2.29525,2.29475,2.29485,1066400000.0
2007-12-05 06:20:00,2.29485,2.29575,2.29465,2.29545,1442700000.0
2007-12-05 06:25:00,2.29545,2.29585,2.29465,2.2952,1057200000.0
2007-12-05 06:30:00,2.2952,2.29555,2.29495,2.29545,947100000.0
2007-12-05 06:35:00,2.29555,2.29615,2.29535,2.29615,1146000000.0
2007-12-05 06:40:00,2.29615,2.29645,2.29555,2.29615,994200000.0
2007-12-05 06:45:00,2.29615,2.29655,2.296,2.29625,1061400000.0
2007-12-05 06:50:00,2.29625,2.29705,2.29575,2.29615,2216900000.0
2007-12-05 06:55:00,2.29605,2.2966,2.29565,2.29645,1256400000.0
2007-12-05 07:00:00,2.29645,2.298,2.29625,2.29775,1420200000.0
2007-12-05 07:05:00,2.29775,2.29775,2.2964,2.29645,1474100000.0
2007-12-05 07:10:00,2.29645,2.29715,2.29635,2.2965,656500000.0
2007-12-05 07:15:00,2.2966,2.29725,2.29635,2.29725,1671300001.0
2007-12-05 07:20:00,2.29725,2.29765,2.29645,2.29685,1477500000.0
2007-12-05 07:25:00,2.29685,2.29775,2.29655,2.29735,981500000.0
2007-12-05 07:30:00,2.29735,2.29795,2.2969,2.29795,1326400000.0
2007-12-05 07:35:00,2.29795,2.29795,2.29725,2.29745,807000000.0
2007-12-05 07:40:00,2.29745,2.29775,2.29705,2.29765,1069200000.0
2007-12-05 07:45:00,2.29765,2.29785,2.29735,2.29755,802500000.0
2007-12-05 07:50:00,2.29755,2.298,2.29755,2.29785,917500000.0
2007-12-05 07:55:00,2.29775,2.29815,2.29745,2.29805,748100000.0
2007-12-05 08:00:00,2.29805,2.29925,2.29805,2.29925,1328400000.0
2007-12-05 08:05:00,2.29925,2.29965,2.29875,2.29875,1506200000.0
2007-12-05 08:10:00,2.29915,2.29925,2.2987,2.2988,1796200000.0
2007-12-05 08:15:00,2.2988,2.29905,2.2984,2.29885,966300000.0
2007-12-05 08:20:00,2.29885,2.29925,2.29835,2.29865,1895200000.0
2007-12-05 08:25:00,2.29865,2.29935,2.29845,2.2991,984700001.0
2007-12-05 08:30:00,2.2991,2.29965,2.29865,2.29905,796100000.0
2007-12-05 08:35:00,2.29935,2.29955,2.29785,2.29785,1328800000.0
2007-12-05 08:40:00,2.29785,2.2986,2.29785,2.29845,705100000.0
2007-12-05 08:45:00,2.29835,2.29925,2.29755,2.29865,861700000.0
2007-12-05 08:50:00,2.29865,2.29915,2.29835,2.29855,667000001.0
2007-12-05 08:55:00,2.29825,2.30005,2.2981,2.3,1081500000.0
2007-12-05 09:00:00,2.29995,2.30285,2.29995,2.30235,1034000000.0
2007-12-05 09:05:00,2.30235,2.30265,2.30045,2.30045,1327900000.0
2007-12-05 09:10:00,2.30055,2.3027,2.3005,2.3026,953350000.0
2007-12-05 09:15:00,2.30265,2.3029,2.30195,2.30195,700787500.0
2007-12-05 09:20:00,2.30195,2.30295,2.30145,2.3026,2237500001.0
2007-12-05 09:25:00,2.3026,2.3026,2.30135,2.3018,1818800000.0
2007-12-05 09:30:00,2.3018,2.30235,2.3012,2.30145,729300000.0
2007-12-05 09:35:00,2.30145,2.30275,2.30135,2.30225,1346837500.0
2007-12-05 09:40:00,2.30225,2.30305,2.30165,2.3023,1188462500.0
2007-12-05 09:45:00,2.3023,2.30255,2.30165,2.30165,515287500.0
2007-12-05 09:50:00,2.30175,2.30265,2.30135,2.3025,1776517709.0
2007-12-05 09:55:00,2.3025,2.30295,2.3015,2.30175,2056237500.0
2007-12-05 10:00:00,2.30175,2.30215,2.2985,2.29895,2422887498.0
2007-12-05 10:05:00,2.29895,2.30055,2.29765,2.29825,1573582000.0
2007-12-05 10:10:00,2.29805,2.2986,2.29505,2.29565,2378475000.0
2007-12-05 10:15:00,2.29565,2.296,2.29335,2.29395,1492875000.0
2007-12-05 10:20:00,2.29425,2.29475,2.29345,2.2938,1281125000.0
2007-12-05 10:25:00,2.2938,2.29385,2.2917,2.2921,1616075000.0
2007-12-05 10:30:00,2.2921,2.29245,2.29125,2.29175,860487500.0
2007-12-05 10:35:00,2.29175,2.29285,2.29165,2.29265,1665300000.0
2007-12-05 10:40:00,2.29265,2.2929,2.29185,2.29215,1104087500.0
2007-12-05 10:45:00,2.29215,2.29215,2.29135,2.29165,453887500.0
2007-12-05 10:50:00,2.29165,2.29165,2.28915,2.28915,320825000.0
2007-12-05 10:55:00,2.28915,2.28925,2.2849,2.28565,1601162500.0
2007-12-05 11:00:00,2.28555,2.2862,2.28445,2.28455,2318112501.0
2007-12-05 11:05:00,2.28455,2.285,2.28385,2.2848,1252863278.0
2007-12-05 11:10:00,2.2848,2.28585,2.28465,2.28495,2761000000.0
2007-12-05 11:15:00,2.28495,2.28525,2.28395,2.28475,2250400000.0
2007-12-05 11:20:00,2.28475,2.28485,2.2817,2.28215,2066300000.0
2007-12-05 11:25:00,2.28215,2.28315,2.28145,2.28315,3024500000.0
2007-12-05 11:30:00,2.28315,2.28315,2.27705,2.2793,2019200000.0
2007-12-05 11:35:00,2.2793,2.27985,2.27895,2.27925,2718300000.0
2007-12-05 11:40:00,2.27925,2.28105,2.27915,2.28085,2909300000.0
2007-12-05 11:45:00,2.28085,2.2813,2.28025,2.28115,3660399999.0
2007-12-05 11:50:00,2.28115,2.2827,2.2809,2.2817,2716700000.0
2007-12-05 11:55:00,2.2817,2.2827,2.28035,2.28115,2018700000.0
2007-12-05 12:00:00,2.28115,2.28135,2.28005,2.28135,2835499999.0
2007-12-05 12:05:00,2.2813,2.28205,2.28105,2.28155,3000699998.0
2007-12-05 12:10:00,2.28155,2.28225,2.28125,2.2819,1990000000.0
2007-12-05 12:15:00,2.2819,2.28355,2.28175,2.28235,1762500000.0
2007-12-05 12:20:00,2.28235,2.2835,2.28215,2.2835,1878500000.0
2007-12-05 12:25:00,2.2835,2.28395,2.28245,2.28325,2494300000.0
2007-12-05 12:30:00,2.28325,2.2837,2.28235,2.28235,2101400000.0
2007-12-05 12:35:00,2.28235,2.28265,2.28125,2.28135,2892200000.0
2007-12-05 12:40:00,2.28135,2.2829,2.2812,2.2828,2349900000.0
2007-12-05 12:45:00,2.28275,2.28365,2.28215,2.28355,1827800000.0
2007-12-05 12:50:00,2.28355,2.28455,2.2834,2.28375,1742100000.0
2007-12-05 12:55:00,2.28375,2.28465,2.28355,2.28445,1572700000.0
2007-12-05 13:00:00,2.28455,2.28515,2.28405,2.28495,1404200000.0
2007-12-05 13:05:00,2.28495,2.28505,2.28365,2.28375,1971800000.0
2007-12-05 13:10:00,2.28375,2.28405,2.28335,2.28375,2515400000.0
2007-12-05 13:15:00,2.2838,2.28465,2.2837,2.28425,1759900000.0
2007-12-05 13:20:00,2.28425,2.28465,2.28395,2.28445,1222800000.0
2007-12-05 13:25:00,2.28445,2.28455,2.28355,2.2837,1631700000.0
2007-12-05 13:30:00,2.2837,2.284,2.28275,2.28275,1707199999.0
2007-12-05 13:35:00,2.2827,2.28385,2.28265,2.28335,1274700000.0
2007-12-05 13:40:00,2.28335,2.2835,2.28295,2.28305,1122800000.0
2007-12-05 13:45:00,2.28305,2.28395,2.28295,2.28385,1531400002.0
2007-12-05 13:50:00,2.28385,2.28405,2.28295,2.28325,1807300000.0
2007-12-05 13:55:00,2.28325,2.28365,2.28225,2.2823,2346400000.0
2007-12-05 14:00:00,2.28235,2.28325,2.28215,2.2829,2393500000.0
2007-12-05 14:05:00,2.28245,2.283,2.28165,2.28255,1746600000.0
2007-12-05 14:10:00,2.28255,2.28295,2.28195,2.28285,1596300000.0
2007-12-05 14:15:00,2.28285,2.28325,2.28225,2.28275,1842800000.0
2007-12-05 14:20:00,2.28275,2.2829,2.28055,2.28085,2532800000.0
2007-12-05 14:25:00,2.28085,2.28105,2.2791,2.27995,2438400000.0
2007-12-05 14:30:00,2.27985,2.28045,2.27895,2.2796,2678000000.0
2007-12-05 14:35:00,2.2796,2.28015,2.2793,2.27965,2409400000.0
2007-12-05 14:40:00,2.27965,2.27985,2.27925,2.2798,1664200000.0
2007-12-05 14:45:00,2.27985,2.28015,2.27865,2.27875,1329100000.0
2007-12-05 14:50:00,2.27875,2.27995,2.27795,2.27975,2423100000.0
2007-12-05 14:55:00,2.27975,2.28015,2.27895,2.27905,2151500000.0
2007-12-05 15:00:00,2.27915,2.2794,2.2785,2.2787,2164000000.0
2007-12-05 15:05:00,2.2787,2.27885,2.27775,2.27825,2141100000.0
2007-12-05 15:10:00,2.27825,2.2789,2.27785,2.27835,1589100000.0
2007-12-05 15:15:00,2.27815,2.28155,2.27785,2.27965,3990000004.0
2007-12-05 15:20:00,2.27965,2.282,2.2791,2.2817,4009300003.0
2007-12-05 15:25:00,2.2817,2.2819,2.2801,2.2815,3057200000.0
2007-12-05 15:30:00,2.2814,2.28265,2.281,2.2823,3805100000.0
2007-12-05 15:35:00,2.28225,2.2845,2.2818,2.2842,4324900000.0
2007-12-05 15:40:00,2.2842,2.2843,2.2833,2.2839,4238900000.0
2007-12-05 15:45:00,2.2839,2.2845,2.2824,2.28265,4159300000.0
2007-12-05 15:50:00,2.28265,2.283,2.2821,2.2826,3868000000.0
2007-12-05 15:55:00,2.2825,2.2827,2.28215,2.2825,4425600000.0
2007-12-05 16:00:00,2.2825,2.2828,2.2815,2.28265,4506900000.0
2007-12-05 16:05:00,2.28265,2.283,2.2815,2.2817,2258500000.0
2007-12-05 16:10:00,2.28165,2.2824,2.2813,2.28195,2986100000.0
2007-12-05 16:15:00,2.28195,2.28235,2.281,2.2812,2578100000.0
2007-12-05 16:20:00,2.2812,2.2814,2.2799,2.2799,2140300000.0
2007-12-05 16:25:00,2.2799,2.2813,2.2798,2.2811,3008100000.0
2007-12-05 16:30:00,2.2811,2.28215,2.281,2.2818,2619300000.0
2007-12-05 16:35:00,2.2818,2.2829,2.2817,2.2826,2702100000.0
2007-12-05 16:40:00,2.2827,2.2832,2.2816,2.2817,2385600000.0
2007-12-05 16:45:00,2.2817,2.2822,2.2814,2.2819,3270500000.0
2007-12-05 16:50:00,2.2819,2.2827,2.2817,2.282,5498500000.0
2007-12-05 16:55:00,2.282,2.2827,2.2815,2.2815,3795800000.0
2007-12-05 17:00:00,2.2815,2.2837,2.2813,2.2824,4848798478.0
2007-12-05 17:05:00,2.2824,2.2844,2.2822,2.284,4701000000.0
2007-12-05 17:10:00,2.284,2.2846,2.2832,2.2842,4896100000.0
2007-12-05 17:15:00,2.2841,2.2848,2.2838,2.2845,3914800000.0
2007-12-05 17:20:00,2.2845,2.2848,2.2839,2.28445,3812300000.0
2007-12-05 17:25:00,2.28445,2.28475,2.28385,2.28405,2922600000.0
2007-12-05 17:30:00,2.28405,2.28405,2.2831,2.28335,3549500000.0
2007-12-05 17:35:00,2.28335,2.28385,2.2831,2.2838,3521600000.0
2007-12-05 17:40:00,2.2838,2.2843,2.2835,2.2836,2920400000.0
2007-12-05 17:45:00,2.2836,2.2841,2.28325,2.284,3839900000.0
2007-12-05 17:50:00,2.284,2.2841,2.2828,2.2828,4766100000.0
2007-12-05 17:55:00,2.2828,2.2829,2.2812,2.2812,3874400000.0
2007-12-05 18:00:00,2.2814,2.2824,2.2814,2.282,3371000000.0
2007-12-05 18:05:00,2.282,2.2831,2.282,2.2831,4090900000.0
2007-12-05 18:10:00,2.2831,2.284,2.28295,2.2838,4390900000.0
2007-12-05 18:15:00,2.2839,2.2844,2.2836,2.2841,3532800000.0
2007-12-05 18:20:00,2.284,2.28505,2.2838,2.28405,2977800000.0
2007-12-05 18:25:00,2.284,2.28405,2.2817,2.2819,2881500000.0
2007-12-05 18:30:00,2.28205,2.28245,2.28185,2.2823,2649400000.0
2007-12-05 18:35:00,2.2823,2.2825,2.28175,2.282,1903900000.0
2007-12-05 18:40:00,2.2819,2.2822,2.2801,2.28025,4356300000.0
2007-12-05 18:45:00,2.2803,2.2824,2.2803,2.2821,3566300000.0
2007-12-05 18:50:00,2.2821,2.2822,2.2814,2.2816,2698000000.0
2007-12-05 18:55:00,2.2816,2.2819,2.2815,2.2819,2123900000.0
2007-12-05 19:00:00,2.2819,2.28215,2.281,2.28105,1880300000.0
2007-12-05 19:05:00,2.2812,2.2812,2.2798,2.28005,2332800000.0
2007-12-05 19:10:00,2.28005,2.28005,2.2791,2.2795,1576300002.0
2007-12-05 19:15:00,2.2795,2.28095,2.2791,2.28065,1856800000.0
2007-12-05 19:20:00,2.2807,2.2828,2.2807,2.28235,2433100000.0
2007-12-05 19:25:00,2.2824,2.2829,2.2816,2.28165,2521600002.0
2007-12-05 19:30:00,2.28165,2.2819,2.281,2.2812,1642800000.0
2007-12-05 19:35:00,2.2811,2.2811,2.2802,2.28035,1438900000.0
2007-12-05 19:40:00,2.28035,2.2807,2.2801,2.2801,1102400000.0
2007-12-05 19:45:00,2.2802,2.2805,2.28,2.2802,2204700000.0
2007-12-05 19:50:00,2.2802,2.2806,2.2791,2.2791,1731000000.0
2007-12-05 19:55:00,2.2793,2.2795,2.278,2.2788,1902500000.0
2007-12-05 20:00:00,2.2788,2.2788,2.277,2.2771,1557500000.0
2007-12-05 20:05:00,2.2771,2.2778,2.2769,2.27735,2226200000.0
2007-12-05 20:10:00,2.27735,2.2788,2.27685,2.2788,1960200000.0
2007-12-05 20:15:00,2.2788,2.279,2.2782,2.2784,1092800000.0
2007-12-05 20:20:00,2.2784,2.2788,2.278,2.2786,1558900000.0
2007-12-05 20:25:00,2.2786,2.2788,2.2783,2.2788,1042300000.0
2007-12-05 20:30:00,2.2788,2.2802,2.2786,2.28,1765400000.0
2007-12-05 20:35:00,2.28,2.28015,2.27955,2.2796,1239800000.0
2007-12-05 20:40:00,2.2796,2.2804,2.2795,2.2802,1284200000.0
2007-12-05 20:45:00,2.2802,2.2809,2.2802,2.2808,761700000.0
2007-12-05 20:50:00,2.2808,2.2821,2.2808,2.2819,1684100000.0
2007-12-05 20:55:00,2.2819,2.2824,2.2815,2.2819,943800000.0
2007-12-05 21:00:00,2.2818,2.282,2.2813,2.2815,937700000.0
2007-12-05 21:05:00,2.2815,2.2821,2.2815,2.2821,1110700000.0
2007-12-05 21:10:00,2.2821,2.28455,2.2819,2.28365,2130600000.0
2007-12-05 21:15:00,2.28365,2.2853,2.2835,2.285,2469900000.0
2007-12-05 21:20:00,2.285,2.2855,2.2831,2.2832,1706100000.0
2007-12-05 21:25:00,2.2833,2.2848,2.2833,2.2847,2019900000.0
2007-12-05 21:30:00,2.2847,2.2852,2.2843,2.2845,1351700000.0
2007-12-05 21:35:00,2.2845,2.2848,2.2837,2.2837,1421800000.0
2007-12-05 21:40:00,2.2837,2.2837,2.2823,2.2823,2219700000.0
2007-12-05 21:45:00,2.28235,2.2835,2.2823,2.2831,2030400000.0
2007-12-05 21:50:00,2.2831,2.2835,2.2826,2.2827,2311400000.0
2007-12-05 21:55:00,2.2827,2.2829,2.2812,2.2813,2729300000.0
2007-12-05 22:00:00,2.2813,2.2816,2.2804,2.2812,1741000000.0
2007-12-05 22:05:00,2.2812,2.2822,2.28095,2.28205,1053600000.0
2007-12-05 22:10:00,2.28205,2.2829,2.28205,2.28275,1123700000.0
2007-12-05 22:15:00,2.2828,2.2831,2.2824,2.2826,721900000.0
2007-12-05 22:20:00,2.2826,2.2837,2.2826,2.2833,1551500001.0
2007-12-05 22:25:00,2.2834,2.2841,2.28305,2.28345,1528750000.0
2007-12-05 22:30:00,2.28345,2.28395,2.2832,2.28395,911900000.0
2007-12-05 22:35:00,2.28395,2.2848,2.2838,2.28455,919700000.0
2007-12-05 22:40:00,2.28455,2.2857,2.2839,2.2857,1992400000.0
2007-12-05 22:45:00,2.2857,2.28625,2.2849,2.28595,2642528991.0
2007-12-05 22:50:00,2.28595,2.2863,2.28575,2.28575,1528899998.0
2007-12-05 22:55:00,2.28575,2.2861,2.28365,2.28375,2494399995.0
2007-12-05 23:00:00,2.28375,2.28495,2.28245,2.2844,2532100000.0
2007-12-05 23:05:00,2.2844,2.28545,2.28425,2.28495,2000945690.0
2007-12-05 23:10:00,2.28505,2.28505,2.2842,2.2848,1828100000.0
2007-12-05 23:15:00,2.2848,2.2848,2.28375,2.2839,1218600000.0
2007-12-05 23:20:00,2.2839,2.2853,2.2836,2.28515,1326200000.0
2007-12-05 23:25:00,2.2851,2.28605,2.2844,2.28605,1727000000.0
2007-12-05 23:30:00,2.28605,2.2864,2.2851,2.2854,1284454334.0
2007-12-05 23:35:00,2.2855,2.28565,2.28385,2.2839,1444000004.0
2007-12-05 23:40:00,2.2839,2.2847,2.28355,2.2846,1195800000.0
2007-12-05 23:45:00,2.28455,2.2853,2.28455,2.2848,942300000.0
2007-12-05 23:50:00,2.2848,2.28505,2.284,2.2844,1183700000.0
2007-12-05 23:55:00,2.2844,2.28515,2.2837,2.2837,543200000.0
2007-12-06 00:00:00,2.2839,2.28565,2.2837,2.28435,1158200000.0
2007-12-06 00:05:00,2.28435,2.28495,2.28386,2.28475,948700000.0
2007-12-06 00:10:00,2.28475,2.28525,2.28385,2.28435,638400000.0
2007-12-06 00:15:00,2.28435,2.28515,2.2841,2.2847,775800000.0
2007-12-06 00:20:00,2.2847,2.2859,2.28445,2.2859,325800000.0
2007-12-06 00:25:00,2.2859,2.28635,2.28485,2.28575,562700000.0
2007-12-06 00:30:00,2.28575,2.2867,2.28555,2.2866,638300000.0
2007-12-06 00:35:00,2.2866,2.28715,2.28635,2.28705,1289400000.0
2007-12-06 00:40:00,2.28705,2.28805,2.2869,2.28755,1191600000.0
2007-12-06 00:45:00,2.28755,2.28785,2.28645,2.28665,798800000.0
2007-12-06 00:50:00,2.28665,2.28735,2.28635,2.28705,1193300000.0
2007-12-06 00:55:00,2.28715,2.28745,2.28685,2.28735,1474400000.0
2007-12-06 01:00:00,2.28735,2.28775,2.28645,2.28645,1108100000.0
2007-12-06 01:05:00,2.28645,2.287,2.28625,2.28675,1073200000.0
2007-12-06 01:10:00,2.28675,2.28675,2.28635,2.28665,406700000.0
2007-12-06 01:15:00,2.2866,2.28755,2.28655,2.28715,1166300000.0
2007-12-06 01:20:00,2.28715,2.28755,2.2868,2.28695,765700000.0
2007-12-06 01:25:00,2.28695,2.28805,2.2865,2.28795,2506600000.0
2007-12-06 01:30:00,2.28795,2.288,2.28755,2.28785,750200000.0
2007-12-06 01:35:00,2.28795,2.2883,2.28765,2.28785,1126400000.0
2007-12-06 01:40:00,2.28785,2.28795,2.28735,2.2876,997600000.0
2007-12-06 01:45:00,2.28755,2.28835,2.28725,2.2878,1088500000.0
2007-12-06 01:50:00,2.2878,2.2881,2.28725,2.2881,780900000.0
2007-12-06 01:55:00,2.2881,2.2884,2.28735,2.28785,1472800000.0
2007-12-06 02:00:00,2.28785,2.28795,2.28705,2.28735,2539900001.0
2007-12-06 02:05:00,2.28745,2.28795,2.286,2.2865,2578399999.0
2007-12-06 02:10:00,2.2865,2.28705,2.28625,2.28695,775000000.0
2007-12-06 02:15:00,2.2869,2.28755,2.28645,2.28715,1079200000.0
2007-12-06 02:20:00,2.28715,2.2881,2.2871,2.28765,1063800000.0
2007-12-06 02:25:00,2.28785,2.28795,2.28715,2.2874,993800000.0
2007-12-06 02:30:00,2.2874,2.2877,2.28715,2.2872,806100000.0
2007-12-06 02:35:00,2.28715,2.2873,2.28635,2.28725,1039200000.0
2007-12-06 02:40:00,2.28725,2.28765,2.28695,2.28745,733300000.0
2007-12-06 02:45:00,2.28745,2.28775,2.28695,2.2874,1193200000.0
2007-12-06 02:50:00,2.2874,2.28835,2.2869,2.28835,1266200000.0
2007-12-06 02:55:00,2.28835,2.28835,2.28675,2.2873,1602400000.0
2007-12-06 03:00:00,2.2873,2.28825,2.28685,2.28815,1189000000.0
2007-12-06 03:05:00,2.28825,2.28875,2.28785,2.28815,1151400000.0
2007-12-06 03:10:00,2.28815,2.28975,2.28815,2.28925,1231100000.0
2007-12-06 03:15:00,2.28925,2.29025,2.28925,2.28975,910000000.0
2007-12-06 03:20:00,2.28965,2.29145,2.28965,2.29025,1985800000.0
2007-12-06 03:25:00,2.29015,2.2904,2.2898,2.28985,1229100000.0
2007-12-06 03:30:00,2.2898,2.28995,2.2887,2.2889,2246000000.0
2007-12-06 03:35:00,2.28885,2.29015,2.28885,2.28955,1694800000.0
2007-12-06 03:40:00,2.28955,2.2898,2.2889,2.2894,1452000000.0
2007-12-06 03:45:00,2.2894,2.28945,2.2889,2.2893,870200000.0
2007-12-06 03:50:00,2.28935,2.2896,2.28875,2.28905,1820700000.0
2007-12-06 03:55:00,2.289,2.28915,2.28815,2.289,1168700000.0
2007-12-06 04:00:00,2.289,2.28965,2.28895,2.28965,2049299999.0
2007-12-06 04:05:00,2.28965,2.2906,2.28955,2.29025,2416500005.0
2007-12-06 04:10:00,2.29025,2.2909,2.28935,2.29015,2139800000.0
2007-12-06 04:15:00,2.29015,2.29025,2.28915,2.28945,2144900000.0
2007-12-06 04:20:00,2.28945,2.29045,2.289,2.28995,2084900000.0
2007-12-06 04:25:00,2.28995,2.29105,2.2894,2.29105,2750100000.0
2007-12-06 04:30:00,2.29105,2.29115,2.29025,2.2906,906400000.0
2007-12-06 04:35:00,2.29045,2.29135,2.29045,2.2909,535100000.0
2007-12-06 04:40:00,2.29075,2.29125,2.29015,2.29045,1393299999.0
2007-12-06 04:45:00,2.2904,2.2905,2.28975,2.29025,1050100000.0
2007-12-06 04:50:00,2.2903,2.29165,2.29025,2.2916,1355500000.0
2007-12-06 04:55:00,2.2916,2.29165,2.29055,2.29065,1386900000.0
2007-12-06 05:00:00,2.29065,2.2909,2.29045,2.29065,1429200001.0
2007-12-06 05:05:00,2.29065,2.2911,2.2903,2.29095,774700000.0
2007-12-06 05:10:00,2.29095,2.29135,2.29055,2.291,391600000.0
2007-12-06 05:15:00,2.29115,2.29115,2.28925,2.2897,1353000000.0
2007-12-06 05:20:00,2.2897,2.28975,2.28915,2.28925,839200000.0
2007-12-06 05:25:00,2.2892,2.28965,2.2891,2.28945,924900000.0
2007-12-06 05:30:00,2.28945,2.28965,2.28905,2.28935,830400000.0
2007-12-06 05:35:00,2.28935,2.2897,2.2887,2.28895,1057300000.0
2007-12-06 05:40:00,2.28905,2.28945,2.28875,2.28885,1179500000.0
2007-12-06 05:45:00,2.28885,2.28905,2.2882,2.28885,1633100000.0
2007-12-06 05:50:00,2.28885,2.28905,2.28835,2.28845,2234900000.0
2007-12-06 05:55:00,2.28845,2.28915,2.28845,2.28855,1072800000.0
2007-12-06 06:00:00,2.28855,2.2888,2.2883,2.2886,544300000.0
2007-12-06 06:05:00,2.2886,2.2887,2.2882,2.28845,644100000.0
2007-12-06 06:10:00,2.2885,2.28865,2.28815,2.28855,1064700000.0
2007-12-06 06:15:00,2.28855,2.28885,2.28815,2.28825,557400000.0
2007-12-06 06:20:00,2.28825,2.28885,2.28805,2.2888,644700000.0
2007-12-06 06:25:00,2.2888,2.2888,2.28765,2.28785,463200000.0
2007-12-06 06:30:00,2.28785,2.2882,2.28745,2.28755,425100000.0
2007-12-06 06:35:00,2.28755,2.28775,2.28675,2.2868,1009400000.0
2007-12-06 06:40:00,2.2868,2.28685,2.28625,2.2866,1511200000.0
2007-12-06 06:45:00,2.2866,2.28755,2.2865,2.28705,1706400000.0
2007-12-06 06:50:00,2.28705,2.28805,2.28685,2.28785,1364000000.0
2007-12-06 06:55:00,2.28785,2.28895,2.28745,2.28875,1476399998.0
2007-12-06 07:00:00,2.28875,2.28895,2.2885,2.28855,948500000.0
2007-12-06 07:05:00,2.2886,2.28905,2.28815,2.28825,1308300000.0
2007-12-06 07:10:00,2.28825,2.2883,2.28745,2.28765,1648700000.0
2007-12-06 07:15:00,2.28765,2.2881,2.28745,2.28795,966400000.0
2007-12-06 07:20:00,2.28795,2.28815,2.28735,2.28765,1624400000.0
2007-12-06 07:25:00,2.28765,2.28775,2.28635,2.2873,1044000000.0
2007-12-06 07:30:00,2.2873,2.28775,2.2868,2.28745,955100000.0
2007-12-06 07:35:00,2.28745,2.28805,2.28745,2.28775,974200000.0
2007-12-06 07:40:00,2.28775,2.28885,2.28775,2.28805,1515800000.0
2007-12-06 07:45:00,2.28805,2.28835,2.2876,2.28765,960600000.0
2007-12-06 07:50:00,2.28765,2.28775,2.28745,2.28775,437600000.0
2007-12-06 07:55:00,2.28775,2.2881,2.28735,2.28755,844700000.0
2007-12-06 08:00:00,2.28755,2.28785,2.28695,2.28695,1182700000.0
2007-12-06 08:05:00,2.28705,2.28725,2.28625,2.28625,1271900000.0
2007-12-06 08:10:00,2.28625,2.28735,2.28625,2.28735,1458600000.0
2007-12-06 08:15:00,2.28735,2.28775,2.28725,2.28755,829800000.0
2007-12-06 08:20:00,2.28755,2.28795,2.28725,2.28735,1844500000.0
2007-12-06 08:25:00,2.28735,2.2885,2.28735,2.2878,668700000.0
2007-12-06 08:30:00,2.2878,2.288,2.28735,2.28765,1141600000.0
2007-12-06 08:35:00,2.28755,2.28855,2.28715,2.28775,1610800000.0
2007-12-06 08:40:00,2.28775,2.2886,2.28675,2.2872,1913800004.0
2007-12-06 08:45:00,2.2872,2.2884,2.2872,2.28725,1324800000.0
2007-12-06 08:50:00,2.28735,2.2888,2.28685,2.28855,2099100000.0
2007-12-06 08:55:00,2.28855,2.2897,2.28835,2.28895,2669900000.0
2007-12-06 09:00:00,2.28895,2.28965,2.28825,2.2892,2212100000.0
2007-12-06 09:05:00,2.2892,2.28925,2.28815,2.28825,930100000.0
2007-12-06 09:10:00,2.28825,2.2884,2.2874,2.2884,1234100000.0
2007-12-06 09:15:00,2.28835,2.2888,2.28735,2.28775,1917000000.0
2007-12-06 09:20:00,2.28775,2.28875,2.2875,2.28845,2681800000.0
2007-12-06 09:25:00,2.28845,2.2902,2.28845,2.28985,2649400000.0
2007-12-06 09:30:00,2.28985,2.29055,2.28935,2.28975,2275400000.0
2007-12-06 09:35:00,2.28985,2.2919,2.2897,2.29015,2664700000.0
2007-12-06 09:40:00,2.29015,2.29025,2.28735,2.2885,2731000000.0
2007-12-06 09:45:00,2.2885,2.28855,2.28675,2.28745,2363100000.0
2007-12-06 09:50:00,2.28755,2.28815,2.28645,2.28685,2507200000.0
2007-12-06 09:55:00,2.28695,2.28745,2.28615,2.28675,3155900000.0
2007-12-06 10:00:00,2.28675,2.28925,2.2866,2.28855,2864800000.0
2007-12-06 10:05:00,2.28855,2.2903,2.28835,2.28955,1721900000.0
2007-12-06 10:10:00,2.2895,2.2902,2.2889,2.28935,2092100000.0
2007-12-06 10:15:00,2.28935,2.29085,2.28895,2.29025,3047700000.0
2007-12-06 10:20:00,2.29025,2.29115,2.28975,2.28985,2482000000.0
2007-12-06 10:25:00,2.28985,2.29075,2.28955,2.2901,1929200000.0
2007-12-06 10:30:00,2.2901,2.2906,2.28875,2.2889,1787199999.0
2007-12-06 10:35:00,2.2889,2.2893,2.2886,2.2887,909600000.0
2007-12-06 10:40:00,2.28875,2.28875,2.28615,2.28685,2673699999.0
2007-12-06 10:45:00,2.28685,2.2872,2.2861,2.28625,1724400000.0
2007-12-06 10:50:00,2.2863,2.28785,2.28625,2.28775,1940500000.0
2007-12-06 10:55:00,2.28775,2.28945,2.28725,2.2892,2598900000.0
2007-12-06 11:00:00,2.28915,2.28975,2.28845,2.2886,1753500000.0
2007-12-06 11:05:00,2.28865,2.28865,2.28735,2.28805,1999600000.0
2007-12-06 11:10:00,2.28805,2.2892,2.2873,2.2889,1394400000.0
2007-12-06 11:15:00,2.2889,2.289,2.28715,2.28785,2126600000.0
2007-12-06 11:20:00,2.28785,2.28835,2.28775,2.28835,1105000000.0
2007-12-06 11:25:00,2.28835,2.2901,2.28825,2.28985,2172600000.0
2007-12-06 11:30:00,2.28985,2.2919,2.2898,2.2916,3010700000.0
2007-12-06 11:35:00,2.2916,2.2927,2.2912,2.2927,1723400000.0
2007-12-06 11:40:00,2.2927,2.29385,2.29175,2.29375,2800600000.0
2007-12-06 11:45:00,2.29375,2.2941,2.29285,2.293,1591000000.0
2007-12-06 11:50:00,2.29295,2.29365,2.29225,2.29315,1787000001.0
2007-12-06 11:55:00,2.29315,2.2937,2.29225,2.2927,1923700000.0
2007-12-06 12:00:00,2.2927,2.29435,2.29245,2.29435,2239200001.0
2007-12-06 12:05:00,2.29435,2.2949,2.29355,2.29485,2395400000.0
2007-12-06 12:10:00,2.29485,2.2955,2.29425,2.2943,2248300000.0
2007-12-06 12:15:00,2.29425,2.2952,2.29405,2.29475,2521200000.0
2007-12-06 12:20:00,2.29465,2.29495,2.29425,2.29435,3497500002.0
2007-12-06 12:25:00,2.29435,2.2946,2.2937,2.29375,2340400000.0
2007-12-06 12:30:00,2.29375,2.29425,2.29305,2.29405,2643700000.0
2007-12-06 12:35:00,2.29405,2.29465,2.29395,2.2943,1573200000.0
2007-12-06 12:40:00,2.2943,2.29435,2.29335,2.2935,1451900000.0
2007-12-06 12:45:00,2.29335,2.29385,2.29325,2.29335,828500000.0
2007-12-06 12:50:00,2.29335,2.2938,2.29315,2.2938,949800000.0
2007-12-06 12:55:00,2.2937,2.29465,2.29355,2.29445,2453200000.0
2007-12-06 13:00:00,2.29445,2.2951,2.29365,2.29375,2234800000.0
2007-12-06 13:05:00,2.29385,2.2942,2.29325,2.2942,2126700000.0
2007-12-06 13:10:00,2.29405,2.29435,2.29355,2.29375,2451000000.0
2007-12-06 13:15:00,2.2937,2.29505,2.29365,2.29485,2190700000.0
2007-12-06 13:20:00,2.29485,2.29495,2.2944,2.2944,738600000.0
2007-12-06 13:25:00,2.29445,2.29525,2.29435,2.29505,1540200000.0
2007-12-06 13:30:00,2.29505,2.29625,2.29465,2.29605,1982700000.0
2007-12-06 13:35:00,2.29615,2.298,2.29595,2.29655,2020400000.0
2007-12-06 13:40:00,2.29665,2.29805,2.29625,2.29685,2102499998.0
2007-12-06 13:45:00,2.29695,2.29765,2.29565,2.29565,2497200000.0
2007-12-06 13:50:00,2.29565,2.29565,2.29425,2.29515,2556700000.0
2007-12-06 13:55:00,2.29515,2.2963,2.29365,2.29465,2131000000.0
2007-12-06 14:00:00,2.29465,2.29465,2.28845,2.29305,4290600000.0
2007-12-06 14:05:00,2.29295,2.29405,2.29155,2.2927,3336700002.0
2007-12-06 14:10:00,2.2927,2.2931,2.29045,2.2906,2528400000.0
2007-12-06 14:15:00,2.2906,2.29115,2.28845,2.28985,2430500000.0
2007-12-06 14:20:00,2.28985,2.29195,2.28985,2.29085,3091300000.0
2007-12-06 14:25:00,2.29085,2.29245,2.29065,2.2924,2863700000.0
2007-12-06 14:30:00,2.2924,2.2934,2.2919,2.2932,3333300000.0
2007-12-06 14:35:00,2.2933,2.2943,2.2925,2.2936,2298700000.0
2007-12-06 14:40:00,2.2936,2.2973,2.29345,2.29585,2182800000.0
2007-12-06 14:45:00,2.29595,2.29625,2.29455,2.29515,1893400000.0
2007-12-06 14:50:00,2.29515,2.2953,2.29355,2.29425,1692900000.0
2007-12-06 14:55:00,2.29425,2.29455,2.29275,2.29365,2455600000.0
2007-12-06 15:00:00,2.29365,2.29445,2.29275,2.29405,2896000000.0
2007-12-06 15:05:00,2.29405,2.2957,2.29395,2.29505,2570000000.0
2007-12-06 15:10:00,2.2951,2.29795,2.295,2.29705,2821600000.0
2007-12-06 15:15:00,2.29705,2.29705,2.2956,2.2962,1423100000.0
2007-12-06 15:20:00,2.2962,2.2964,2.29515,2.29525,2032300000.0
2007-12-06 15:25:00,2.29525,2.2961,2.2949,2.29565,2153100000.0
2007-12-06 15:30:00,2.29565,2.2972,2.29545,2.29625,2673200000.0
2007-12-06 15:35:00,2.29625,2.29685,2.29305,2.29405,2681700000.0
2007-12-06 15:40:00,2.29405,2.29485,2.2938,2.294,2098000000.0
2007-12-06 15:45:00,2.29395,2.2942,2.29295,2.29315,2291300000.0
2007-12-06 15:50:00,2.29315,2.2936,2.29215,2.29265,1402100000.0
2007-12-06 15:55:00,2.29285,2.29325,2.2916,2.29165,1922600000.0
2007-12-06 16:00:00,2.29165,2.2929,2.2916,2.2924,3681900000.0
2007-12-06 16:05:00,2.2925,2.2925,2.2911,2.2914,4466000000.0
2007-12-06 16:10:00,2.2914,2.29205,2.29015,2.29035,2851600000.0
2007-12-06 16:15:00,2.29035,2.2911,2.28795,2.28865,2877300000.0
2007-12-06 16:20:00,2.28865,2.28895,2.28735,2.28735,2655300000.0
2007-12-06 16:25:00,2.28735,2.2883,2.28595,2.286,2395400001.0
2007-12-06 16:30:00,2.2859,2.28775,2.28565,2.2876,2225900000.0
2007-12-06 16:35:00,2.2876,2.28775,2.28645,2.28715,1811995911.0
2007-12-06 16:40:00,2.28715,2.288,2.28665,2.28735,1841900000.0
2007-12-06 16:45:00,2.28735,2.28785,2.28705,2.28785,1268200000.0
2007-12-06 16:50:00,2.28785,2.28855,2.28765,2.28815,1527000000.0
2007-12-06 16:55:00,2.28815,2.28885,2.28735,2.28845,1976700000.0
2007-12-06 17:00:00,2.28865,2.28965,2.28745,2.28775,2589300000.0
2007-12-06 17:05:00,2.28775,2.2878,2.28625,2.2871,2993600000.0
2007-12-06 17:10:00,2.28695,2.28795,2.28655,2.28785,2210800000.0
2007-12-06 17:15:00,2.2879,2.2884,2.28765,2.28795,2210900000.0
2007-12-06 17:20:00,2.28795,2.28825,2.2876,2.2881,1692900000.0
2007-12-06 17:25:00,2.28815,2.2882,2.28745,2.28765,1212700000.0
2007-12-06 17:30:00,2.28765,2.28775,2.28415,2.28515,2985200000.0
2007-12-06 17:35:00,2.28515,2.2854,2.28415,2.28465,2765600000.0
2007-12-06 17:40:00,2.2846,2.2849,2.28355,2.28485,2328800000.0
2007-12-06 17:45:00,2.28485,2.28645,2.2848,2.2862,1444200000.0
2007-12-06 17:50:00,2.2862,2.2867,2.28565,2.2861,1910200000.0
2007-12-06 17:55:00,2.2861,2.28615,2.2851,2.28535,1450900000.0
2007-12-06 18:00:00,2.28535,2.28555,2.28465,2.28495,2309700000.0
2007-12-06 18:05:00,2.28495,2.28505,2.28455,2.28495,3161600000.0
2007-12-06 18:10:00,2.28495,2.28655,2.2845,2.2861,3304599998.0
2007-12-06 18:15:00,2.28615,2.2867,2.2858,2.2864,3258099999.0
2007-12-06 18:20:00,2.28625,2.28735,2.28575,2.28735,2266400000.0
2007-12-06 18:25:00,2.28735,2.28835,2.2865,2.28835,2615800001.0
2007-12-06 18:30:00,2.28835,2.28845,2.28735,2.28735,2297099999.0
2007-12-06 18:35:00,2.28735,2.288,2.28695,2.28715,2020700000.0
2007-12-06 18:40:00,2.28715,2.28935,2.28715,2.2888,2532200000.0
2007-12-06 18:45:00,2.2887,2.28995,2.2887,2.2894,2718800000.0
2007-12-06 18:50:00,2.28935,2.28965,2.28705,2.2873,2604900000.0
2007-12-06 18:55:00,2.28725,2.28825,2.28705,2.28745,2348700000.0
2007-12-06 19:00:00,2.28745,2.28775,2.287,2.2875,1887900000.0
2007-12-06 19:05:00,2.2875,2.28815,2.2868,2.2872,2020800001.0
2007-12-06 19:10:00,2.2872,2.28765,2.28645,2.28735,1401500000.0
2007-12-06 19:15:00,2.28735,2.28745,2.28635,2.2865,1149600000.0
2007-12-06 19:20:00,2.2865,2.28705,2.28635,2.28695,1031100000.0
2007-12-06 19:25:00,2.28695,2.2873,2.28655,2.28705,1310200000.0
2007-12-06 19:30:00,2.2871,2.2879,2.28705,2.28785,890600000.0
2007-12-06 19:35:00,2.2879,2.2885,2.28765,2.28835,1186600000.0
2007-12-06 19:40:00,2.2884,2.2891,2.28805,2.2891,1389000000.0
2007-12-06 19:45:00,2.2891,2.29035,2.28875,2.2903,735700000.0
2007-12-06 19:50:00,2.29025,2.29035,2.2895,2.29005,1251700000.0
2007-12-06 19:55:00,2.29005,2.29055,2.28955,2.28965,1725200000.0
2007-12-06 20:00:00,2.2897,2.29055,2.2896,2.28995,1844500000.0
2007-12-06 20:05:00,2.28995,2.29015,2.28925,2.2897,1452900000.0
2007-12-06 20:10:00,2.2897,2.29005,2.2892,2.2896,2037500000.0
2007-12-06 20:15:00,2.2896,2.28965,2.2886,2.28865,1341400000.0
2007-12-06 20:20:00,2.28865,2.28895,2.28835,2.2886,1109700000.0
2007-12-06 20:25:00,2.2886,2.28955,2.28815,2.28815,1440500000.0
2007-12-06 20:30:00,2.28815,2.28825,2.28645,2.28695,1825500000.0
2007-12-06 20:35:00,2.2869,2.28725,2.2867,2.28705,1044000000.0
2007-12-06 20:40:00,2.28705,2.28985,2.28705,2.2895,2626400000.0
2007-12-06 20:45:00,2.28955,2.28975,2.2892,2.28945,1532000000.0
2007-12-06 20:50:00,2.28945,2.2902,2.28945,2.2901,1617400000.0
2007-12-06 20:55:00,2.2901,2.29015,2.28945,2.2896,974000000.0
2007-12-06 21:00:00,2.2896,2.28965,2.28935,2.28935,691800000.0
2007-12-06 21:05:00,2.28935,2.28955,2.28885,2.28955,976200000.0
2007-12-06 21:10:00,2.28955,2.29045,2.2895,2.28985,912000000.0
2007-12-06 21:15:00,2.28985,2.29045,2.28975,2.29045,1285700000.0
2007-12-06 21:20:00,2.29045,2.29175,2.29045,2.29115,1636300000.0
2007-12-06 21:25:00,2.2912,2.2912,2.29035,2.29055,776600000.0
2007-12-06 21:30:00,2.29055,2.29145,2.29035,2.29075,956700000.0
2007-12-06 21:35:00,2.29075,2.29095,2.29045,2.2907,824200000.0
2007-12-06 21:40:00,2.2907,2.2923,2.29055,2.29205,1138100000.0
2007-12-06 21:45:00,2.29205,2.29295,2.29205,2.2926,1246800000.0
2007-12-06 21:50:00,2.2926,2.2934,2.29255,2.29335,782600000.0
2007-12-06 21:55:00,2.29335,2.29335,2.29265,2.2929,1201300000.0
2007-12-06 22:00:00,2.2929,2.2929,2.29145,2.29195,1552500000.0
2007-12-06 22:05:00,2.29195,2.2925,2.2919,2.29235,1138600000.0
2007-12-06 22:10:00,2.29235,2.29235,2.29025,2.29035,1289200000.0
2007-12-06 22:15:00,2.29035,2.2908,2.28985,2.29065,1212999998.0
2007-12-06 22:20:00,2.29065,2.29145,2.2905,2.29085,1098700000.0
2007-12-06 22:25:00,2.29085,2.2914,2.29065,2.29105,675400000.0
2007-12-06 22:30:00,2.29105,2.29165,2.2909,2.29165,1140100000.0
2007-12-06 22:35:00,2.29165,2.29205,2.2913,2.29135,808000000.0
2007-12-06 22:40:00,2.29135,2.2921,2.2912,2.29125,815800000.0
2007-12-06 22:45:00,2.2912,2.2915,2.28995,2.2902,2021300004.0
2007-12-06 22:50:00,2.2902,2.2914,2.2902,2.2909,1808400000.0
2007-12-06 22:55:00,2.2909,2.2911,2.29005,2.29005,1484300000.0
2007-12-06 23:00:00,2.29015,2.29025,2.2892,2.2894,882200000.0
2007-12-06 23:05:00,2.2894,2.28995,2.28935,2.28975,733100000.0
2007-12-06 23:10:00,2.28955,2.29015,2.28955,2.2901,592200000.0
2007-12-06 23:15:00,2.2901,2.29015,2.2898,2.2901,318200000.0
2007-12-06 23:20:00,2.2901,2.2902,2.28945,2.28985,312300000.0
2007-12-06 23:25:00,2.28985,2.29095,2.2893,2.29095,658100000.0
2007-12-06 23:30:00,2.29095,2.29135,2.28985,2.2899,1039000000.0
2007-12-06 23:35:00,2.2899,2.29025,2.28945,2.28975,641600000.0
2007-12-06 23:40:00,2.28975,2.2905,2.28935,2.29045,461900000.0
2007-12-06 23:45:00,2.29045,2.2912,2.28995,2.29065,696700000.0
2007-12-06 23:50:00,2.29065,2.29155,2.29015,2.2908,696100000.0
2007-12-06 23:55:00,2.2908,2.2908,2.28975,2.28985,334800000.0
2007-12-07 00:00:00,2.28985,2.29115,2.28985,2.29055,668100000.0
2007-12-07 00:05:00,2.29055,2.29055,2.2887,2.28955,586500000.0
2007-12-07 00:10:00,2.28955,2.28955,2.28865,2.289,409000000.0
2007-12-07 00:15:00,2.289,2.2896,2.2885,2.28915,313200000.0
2007-12-07 00:20:00,2.28915,2.28945,2.28855,2.28905,287500000.0
2007-12-07 00:25:00,2.28905,2.28995,2.28795,2.28995,490800000.0
2007-12-07 00:30:00,2.28995,2.28995,2.28935,2.28975,186600000.0
2007-12-07 00:35:00,2.28975,2.29065,2.28965,2.29055,743200000.0
2007-12-07 00:40:00,2.29055,2.2906,2.28985,2.29,565200000.0
2007-12-07 00:45:00,2.29,2.29045,2.28975,2.29025,727800000.0
2007-12-07 00:50:00,2.29025,2.29025,2.28865,2.28975,485400000.0
2007-12-07 00:55:00,2.28975,2.29,2.2888,2.28965,594300000.0
2007-12-07 01:00:00,2.28965,2.29035,2.28935,2.28985,1009800000.0
2007-12-07 01:05:00,2.28985,2.28985,2.28885,2.2895,879300000.0
2007-12-07 01:10:00,2.2895,2.29025,2.28875,2.2897,1061300000.0
2007-12-07 01:15:00,2.2897,2.2897,2.28805,2.2885,1544000000.0
2007-12-07 01:20:00,2.2885,2.2888,2.28815,2.2884,541900000.0
2007-12-07 01:25:00,2.2884,2.28855,2.2882,2.28845,853000000.0
2007-12-07 01:30:00,2.28845,2.28895,2.28805,2.28895,1229800000.0
2007-12-07 01:35:00,2.28895,2.2891,2.28825,2.28875,767600000.0
2007-12-07 01:40:00,2.28875,2.28905,2.2883,2.2883,574000000.0
2007-12-07 01:45:00,2.2883,2.2889,2.2883,2.28865,792400000.0
2007-12-07 01:50:00,2.28865,2.28925,2.28835,2.28915,1381600000.0
2007-12-07 01:55:00,2.28915,2.28925,2.2871,2.28785,1858800001.0
2007-12-07 02:00:00,2.28785,2.28995,2.28785,2.28895,1528600000.0
2007-12-07 02:05:00,2.28895,2.28985,2.28855,2.28945,1625800005.0
2007-12-07 02:10:00,2.28945,2.29005,2.28895,2.28905,2185700000.0
2007-12-07 02:15:00,2.28905,2.29045,2.28875,2.28955,2201500000.0
2007-12-07 02:20:00,2.28965,2.28965,2.2888,2.2894,2003499999.0
2007-12-07 02:25:00,2.2894,2.28985,2.28875,2.28925,1845700001.0
2007-12-07 02:30:00,2.28935,2.28955,2.28815,2.28815,1234300000.0
2007-12-07 02:35:00,2.28815,2.28875,2.28795,2.28875,1182200000.0
2007-12-07 02:40:00,2.28875,2.28915,2.28765,2.28845,787900000.0
2007-12-07 02:45:00,2.28845,2.28925,2.28835,2.28845,774900000.0
2007-12-07 02:50:00,2.28845,2.28885,2.2878,2.28875,505200000.0
2007-12-07 02:55:00,2.28875,2.28975,2.28795,2.28805,1593500000.0
2007-12-07 03:00:00,2.28805,2.2889,2.28805,2.28855,899400000.0
2007-12-07 03:05:00,2.28855,2.28885,2.28825,2.28835,1095800000.0
2007-12-07 03:10:00,2.28835,2.28885,2.28815,2.28885,708300000.0
2007-12-07 03:15:00,2.28885,2.28885,2.2882,2.28865,406500000.0
2007-12-07 03:20:00,2.28865,2.28905,2.28865,2.289,479300000.0
2007-12-07 03:25:00,2.2887,2.28905,2.2884,2.2888,320000000.0
2007-12-07 03:30:00,2.2888,2.2888,2.28815,2.28825,1095000000.0
2007-12-07 03:35:00,2.28825,2.2886,2.28825,2.2886,892300000.0
2007-12-07 03:40:00,2.2886,2.2886,2.2881,2.2884,284800000.0
2007-12-07 03:45:00,2.2883,2.28855,2.28795,2.28805,293200000.0
2007-12-07 03:50:00,2.2878,2.28845,2.2878,2.28825,397000000.0
2007-12-07 03:55:00,2.288,2.28875,2.28775,2.28865,372900000.0
2007-12-07 04:00:00,2.28865,2.28885,2.28815,2.28875,999100000.0
2007-12-07 04:05:00,2.28875,2.28875,2.28835,2.28865,312400000.0
2007-12-07 04:10:00,2.28865,2.28915,2.28865,2.28885,1577000000.0
2007-12-07 04:15:00,2.28885,2.28895,2.28835,2.28855,1265500000.0
2007-12-07 04:20:00,2.28855,2.2887,2.2883,2.28845,450800000.0
2007-12-07 04:25:00,2.28845,2.28915,2.28835,2.28895,787900000.0
2007-12-07 04:30:00,2.28895,2.2892,2.28865,2.28885,933399995.0
2007-12-07 04:35:00,2.28885,2.28905,2.28815,2.28845,916900000.0
2007-12-07 04:40:00,2.28845,2.28885,2.28795,2.28885,835299998.0
2007-12-07 04:45:00,2.28885,2.28885,2.28785,2.28815,894799998.0
2007-12-07 04:50:00,2.28815,2.28825,2.28765,2.28765,1122000000.0
2007-12-07 04:55:00,2.28765,2.28805,2.2875,2.28795,293400000.0
2007-12-07 05:00:00,2.28795,2.28825,2.2874,2.28755,869500000.0
2007-12-07 05:05:00,2.28755,2.28835,2.28725,2.28755,825000000.0
2007-12-07 05:10:00,2.28755,2.28795,2.2874,2.28755,1002300000.0
2007-12-07 05:15:00,2.28755,2.28785,2.28745,2.28755,734000000.0
2007-12-07 05:20:00,2.28755,2.2882,2.28735,2.28815,1182900000.0
2007-12-07 05:25:00,2.28815,2.28815,2.28745,2.28755,731200000.0
2007-12-07 05:30:00,2.28775,2.28815,2.2876,2.2881,630300000.0
2007-12-07 05:35:00,2.28815,2.28885,2.28795,2.2883,973600000.0
2007-12-07 05:40:00,2.2883,2.28885,2.2878,2.2883,423600000.0
2007-12-07 05:45:00,2.2883,2.2891,2.28785,2.28905,1080700000.0
2007-12-07 05:50:00,2.28905,2.2891,2.28845,2.289,676400000.0
2007-12-07 05:55:00,2.28895,2.28985,2.28885,2.28895,723600000.0
2007-12-07 06:00:00,2.28925,2.2898,2.28865,2.2898,985500000.0
2007-12-07 06:05:00,2.2898,2.28985,2.2888,2.28895,752900000.0
2007-12-07 06:10:00,2.28895,2.28985,2.28865,2.289,1409500000.0
2007-12-07 06:15:00,2.289,2.29,2.28875,2.28905,862100000.0
2007-12-07 06:20:00,2.28905,2.29,2.28905,2.28945,834200000.0
2007-12-07 06:25:00,2.28945,2.29075,2.28945,2.28985,1707800001.0
2007-12-07 06:30:00,2.28985,2.2901,2.28885,2.28935,2234300000.0
2007-12-07 06:35:00,2.28935,2.28995,2.28895,2.2892,2299300000.0
2007-12-07 06:40:00,2.2892,2.29055,2.28915,2.28965,1791899991.0
2007-12-07 06:45:00,2.28965,2.29155,2.2896,2.29095,1658600000.0
2007-12-07 06:50:00,2.29095,2.291,2.28995,2.29065,1340300000.0
2007-12-07 06:55:00,2.29065,2.29105,2.29015,2.2902,1438699998.0
2007-12-07 07:00:00,2.29015,2.29055,2.2897,2.29055,839700000.0
2007-12-07 07:05:00,2.29045,2.29075,2.28985,2.29015,1101700000.0
2007-12-07 07:10:00,2.29015,2.29045,2.28975,2.2903,1627900000.0
2007-12-07 07:15:00,2.2903,2.29175,2.2903,2.2911,1166700000.0
2007-12-07 07:20:00,2.2911,2.29245,2.29065,2.29185,1518100000.0
2007-12-07 07:25:00,2.29195,2.2921,2.29175,2.29195,606700000.0
2007-12-07 07:30:00,2.29195,2.29195,2.2909,2.29155,420100000.0
2007-12-07 07:35:00,2.29155,2.29165,2.29055,2.29065,988900000.0
2007-12-07 07:40:00,2.29065,2.29105,2.28935,2.2901,1467000000.0
2007-12-07 07:45:00,2.2901,2.29045,2.28975,2.28985,870200000.0
2007-12-07 07:50:00,2.28985,2.29055,2.28985,2.29035,985800000.0
2007-12-07 07:55:00,2.29065,2.29145,2.2904,2.291,1370000000.0
2007-12-07 08:00:00,2.291,2.29165,2.291,2.29165,274212500.0
2007-12-07 08:05:00,2.29165,2.29195,2.29135,2.29185,15762500.0
2007-12-07 08:10:00,2.29185,2.29375,2.29185,2.29375,463825000.0
2007-12-07 08:15:00,2.29375,2.29375,2.2933,2.29345,284212500.0
2007-12-07 08:20:00,2.29345,2.29365,2.2925,2.29325,1191725000.0
2007-12-07 08:25:00,2.29325,2.2934,2.29235,2.29235,1049000000.0
2007-12-07 08:30:00,2.29245,2.29305,2.29235,2.29295,457300000.0
2007-12-07 08:35:00,2.29295,2.29355,2.29245,2.29295,1633600000.0
2007-12-07 08:40:00,2.29295,2.29355,2.29245,2.2934,894600000.0
2007-12-07 08:45:00,2.29335,2.29335,2.29265,2.29295,897300000.0
2007-12-07 08:50:00,2.29305,2.2937,2.29275,2.293,881300000.0
2007-12-07 08:55:00,2.293,2.29405,2.29275,2.29385,718800000.0
2007-12-07 09:00:00,2.29385,2.29405,2.29155,2.29225,1928400000.0
2007-12-07 09:05:00,2.29225,2.29375,2.29225,2.2929,1302700000.0
2007-12-07 09:10:00,2.29295,2.29305,2.29225,2.2928,630100000.0
2007-12-07 09:15:00,2.2928,2.2939,2.2924,2.2939,912200000.0
2007-12-07 09:20:00,2.2938,2.29395,2.29175,2.29195,1820000000.0
2007-12-07 09:25:00,2.29195,2.29225,2.28985,2.29105,2481400000.0
2007-12-07 09:30:00,2.291,2.2917,2.29035,2.2916,1591700000.0
2007-12-07 09:35:00,2.29165,2.29185,2.2898,2.29005,1871600000.0
2007-12-07 09:40:00,2.29005,2.29155,2.28995,2.29155,1389100000.0
2007-12-07 09:45:00,2.29145,2.292,2.29045,2.29085,2568800000.0
2007-12-07 09:50:00,2.29065,2.291,2.2899,2.29055,1030500002.0
2007-12-07 09:55:00,2.29055,2.29075,2.28935,2.29025,1283900000.0
2007-12-07 10:00:00,2.29025,2.29045,2.2896,2.29015,1251000000.0
2007-12-07 10:05:00,2.29015,2.29055,2.28965,2.29035,1339600001.0
2007-12-07 10:10:00,2.29035,2.29205,2.29035,2.29175,1499600000.0
2007-12-07 10:15:00,2.29175,2.2924,2.29125,2.29145,2278600000.0
2007-12-07 10:20:00,2.29145,2.29235,2.29115,2.29135,1854700000.0
2007-12-07 10:25:00,2.2913,2.2914,2.29065,2.29115,1197400000.0
2007-12-07 10:30:00,2.29125,2.29125,2.28975,2.29025,954200000.0
2007-12-07 10:35:00,2.2903,2.29065,2.28995,2.28995,1571000000.0
2007-12-07 10:40:00,2.28995,2.29075,2.28995,2.29045,887700000.0
2007-12-07 10:45:00,2.29045,2.29055,2.289,2.2891,1211100000.0
2007-12-07 10:50:00,2.28905,2.29115,2.28905,2.2908,2894700000.0
2007-12-07 10:55:00,2.2908,2.29235,2.29065,2.29195,1642800000.0
2007-12-07 11:00:00,2.29205,2.29385,2.29175,2.29295,1832400000.0
2007-12-07 11:05:00,2.29295,2.29395,2.29255,2.29345,1465800000.0
2007-12-07 11:10:00,2.29345,2.2939,2.29305,2.2932,1285300000.0
2007-12-07 11:15:00,2.2932,2.29325,2.29225,2.29245,1356300000.0
2007-12-07 11:20:00,2.29245,2.29275,2.29175,2.2926,1596800000.0
2007-12-07 11:25:00,2.29255,2.29275,2.29215,2.29215,1017600000.0
2007-12-07 11:30:00,2.29225,2.29365,2.2922,2.29355,1536100000.0
2007-12-07 11:35:00,2.29355,2.2936,2.29265,2.29315,1109100000.0
2007-12-07 11:40:00,2.29315,2.29345,2.29275,2.29345,1794500000.0
2007-12-07 11:45:00,2.29345,2.29355,2.2927,2.29305,1453500000.0
2007-12-07 11:50:00,2.29305,2.2931,2.29185,2.29185,1469200000.0
2007-12-07 11:55:00,2.2919,2.29325,2.2919,2.29325,1109200000.0
2007-12-07 12:00:00,2.29325,2.29435,2.29315,2.29425,1944700000.0
2007-12-07 12:05:00,2.29425,2.29565,2.29425,2.29495,1479400000.0
2007-12-07 12:10:00,2.29505,2.2952,2.29385,2.29405,1814400000.0
2007-12-07 12:15:00,2.29415,2.2943,2.29335,2.29375,2161200000.0
2007-12-07 12:20:00,2.29375,2.2976,2.29365,2.2975,2205700000.0
2007-12-07 12:25:00,2.2975,2.29835,2.296,2.296,2284200000.0
2007-12-07 12:30:00,2.296,2.2971,2.29575,2.29605,1679700000.0
2007-12-07 12:35:00,2.29595,2.2968,2.29555,2.29655,1811200000.0
2007-12-07 12:40:00,2.2965,2.29685,2.29565,2.29585,1255300000.0
2007-12-07 12:45:00,2.29585,2.29615,2.29485,2.29525,971600000.0
2007-12-07 12:50:00,2.29525,2.2953,2.29415,2.2947,1466400000.0
2007-12-07 12:55:00,2.29465,2.2952,2.29425,2.29455,1364200000.0
2007-12-07 13:00:00,2.29455,2.2951,2.29445,2.2946,1165000000.0
2007-12-07 13:05:00,2.2946,2.29525,2.2946,2.295,1149700000.0
2007-12-07 13:10:00,2.295,2.2961,2.29495,2.29585,1687100000.0
2007-12-07 13:15:00,2.2959,2.29665,2.29575,2.2963,1311700000.0
2007-12-07 13:20:00,2.2963,2.29655,2.29595,2.2965,414300000.0
2007-12-07 13:25:00,2.2965,2.2974,2.29615,2.29635,2190800000.0
2007-12-07 13:30:00,2.29635,2.29645,2.29525,2.2955,993300000.0
2007-12-07 13:35:00,2.2955,2.2957,2.29475,2.29505,1825700000.0
2007-12-07 13:40:00,2.29515,2.29655,2.29515,2.296,1442300000.0
2007-12-07 13:45:00,2.296,2.2963,2.29545,2.29595,1521500000.0
2007-12-07 13:50:00,2.29585,2.29685,2.29585,2.29645,1649600000.0
2007-12-07 13:55:00,2.2966,2.297,2.29525,2.29525,1748300000.0
2007-12-07 14:00:00,2.29525,2.296,2.2948,2.29595,1803200000.0
2007-12-07 14:05:00,2.29595,2.2969,2.29575,2.2964,2002500000.0
2007-12-07 14:10:00,2.2964,2.2968,2.29605,2.29665,2878999999.0
2007-12-07 14:15:00,2.29665,2.29725,2.29595,2.29725,2805200000.0
2007-12-07 14:20:00,2.29725,2.29745,2.29665,2.29705,2147700000.0
2007-12-07 14:25:00,2.29705,2.29725,2.2961,2.29655,2781000000.0
2007-12-07 14:30:00,2.2965,2.29735,2.29635,2.29635,3481300000.0
2007-12-07 14:35:00,2.29635,2.29785,2.29625,2.29715,3015900000.0
2007-12-07 14:40:00,2.2973,2.29775,2.2964,2.29665,2472200000.0
2007-12-07 14:45:00,2.29665,2.29715,2.29585,2.2963,2207900000.0
2007-12-07 14:50:00,2.2963,2.29665,2.29565,2.2964,3458200000.0
2007-12-07 14:55:00,2.2964,2.29695,2.29605,2.29685,1126300000.0
2007-12-07 15:00:00,2.29685,2.2976,2.2964,2.2964,1331800000.0
2007-12-07 15:05:00,2.2964,2.2979,2.2964,2.29705,1690400000.0
2007-12-07 15:10:00,2.297,2.2978,2.2966,2.29755,1945200000.0
2007-12-07 15:15:00,2.2976,2.29805,2.29605,2.2967,1839800000.0
2007-12-07 15:20:00,2.2967,2.29815,2.2966,2.29785,2122400000.0
2007-12-07 15:25:00,2.29785,2.29835,2.29605,2.29605,2481200000.0
2007-12-07 15:30:00,2.29635,2.30015,2.29535,2.29855,3358599999.0
2007-12-07 15:35:00,2.29855,2.29905,2.2967,2.2973,1883900000.0
2007-12-07 15:40:00,2.2973,2.2973,2.29275,2.29395,1940300000.0
2007-12-07 15:45:00,2.29395,2.29555,2.2932,2.2945,1692300000.0
2007-12-07 15:50:00,2.2945,2.29485,2.29305,2.29355,1586500000.0
2007-12-07 15:55:00,2.29355,2.29405,2.29225,2.29375,2661700000.0
2007-12-07 16:00:00,2.29375,2.29405,2.29305,2.29385,2304300000.0
2007-12-07 16:05:00,2.29395,2.29525,2.29345,2.29475,2324500000.0
2007-12-07 16:10:00,2.29465,2.2963,2.2946,2.2949,1644700000.0
2007-12-07 16:15:00,2.29495,2.29535,2.2932,2.29335,1070800000.0
2007-12-07 16:20:00,2.29345,2.29405,2.29295,2.2938,1601800000.0
2007-12-07 16:25:00,2.2938,2.29435,2.2934,2.29395,1706300000.0
2007-12-07 16:30:00,2.294,2.2942,2.29235,2.29265,1087100000.0
2007-12-07 16:35:00,2.2926,2.29265,2.29165,2.292,1575237500.0
2007-12-07 16:40:00,2.292,2.29335,2.29185,2.2927,2112400000.0
2007-12-07 16:45:00,2.2927,2.2931,2.2923,2.29255,2282600000.0
2007-12-07 16:50:00,2.29265,2.2933,2.29205,2.29255,2386898527.0
2007-12-07 16:55:00,2.29255,2.29265,2.29025,2.29155,2489500000.0
2007-12-07 17:00:00,2.29155,2.29255,2.29105,2.2924,3115100000.0
2007-12-07 17:05:00,2.2924,2.2928,2.29195,2.29245,2307800000.0
2007-12-07 17:10:00,2.29255,2.29275,2.2909,2.29095,2176100000.0
2007-12-07 17:15:00,2.2909,2.29125,2.28925,2.28985,2461100000.0
2007-12-07 17:20:00,2.28985,2.29125,2.28975,2.2903,2105800000.0
2007-12-07 17:25:00,2.2903,2.2904,2.28955,2.28965,1826300000.0
2007-12-07 17:30:00,2.28955,2.2897,2.2891,2.28925,1413600000.0
2007-12-07 17:35:00,2.28925,2.2897,2.28905,2.2895,2424700000.0
2007-12-07 17:40:00,2.28955,2.29065,2.2894,2.29065,2075100000.0
2007-12-07 17:45:00,2.29065,2.2907,2.2896,2.2904,2672700000.0
2007-12-07 17:50:00,2.29045,2.29095,2.2898,2.2907,2486300000.0
2007-12-07 17:55:00,2.2907,2.29265,2.29005,2.29265,2781400000.0
2007-12-07 18:00:00,2.29265,2.2928,2.2917,2.2918,2135000000.0
2007-12-07 18:05:00,2.2918,2.2924,2.29155,2.29165,2237300000.0
2007-12-07 18:10:00,2.29165,2.2924,2.29145,2.2924,2429749305.0
2007-12-07 18:15:00,2.2924,2.29275,2.29205,2.29205,2089400001.0
2007-12-07 18:20:00,2.29205,2.29255,2.29155,2.2924,2158400000.0
2007-12-07 18:25:00,2.29245,2.2926,2.29185,2.2923,2185900000.0
2007-12-07 18:30:00,2.2923,2.2938,2.29225,2.29315,1945900000.0
2007-12-07 18:35:00,2.29315,2.2937,2.2928,2.2929,1666000000.0
2007-12-07 18:40:00,2.2929,2.293,2.2924,2.2925,1385700000.0
2007-12-07 18:45:00,2.2925,2.2932,2.29235,2.2929,2378200000.0
2007-12-07 18:50:00,2.2929,2.2931,2.29205,2.29235,1669300000.0
2007-12-07 18:55:00,2.29235,2.2925,2.29165,2.29165,764700000.0
2007-12-07 19:00:00,2.29165,2.2924,2.29165,2.29205,1244500000.0
2007-12-07 19:05:00,2.29205,2.29345,2.292,2.29345,1061900000.0
2007-12-07 19:10:00,2.2933,2.29555,2.29275,2.2954,1862600000.0
2007-12-07 19:15:00,2.2954,2.29555,2.29475,2.29525,1577100000.0
2007-12-07 19:20:00,2.29525,2.2954,2.29415,2.29465,1529200000.0
2007-12-07 19:25:00,2.29465,2.29545,2.29455,2.29485,1083500000.0
2007-12-07 19:30:00,2.29485,2.29485,2.29365,2.29375,1085100000.0
2007-12-07 19:35:00,2.29375,2.29395,2.29225,2.293,758200000.0
2007-12-07 19:40:00,2.293,2.293,2.2916,2.2916,509100000.0
2007-12-07 19:45:00,2.2916,2.29165,2.29065,2.29075,1058300000.0
2007-12-07 19:50:00,2.29075,2.29125,2.28995,2.29,747700000.0
2007-12-07 19:55:00,2.29,2.29005,2.28855,2.28885,1365600000.0
2007-12-07 20:00:00,2.28885,2.2904,2.28885,2.29015,1404700000.0
2007-12-07 20:05:00,2.29015,2.29015,2.28935,2.28955,921800000.0
2007-12-07 20:10:00,2.28965,2.29115,2.28925,2.29085,1345800000.0
2007-12-07 20:15:00,2.29085,2.291,2.28965,2.29005,1987100000.0
2007-12-07 20:20:00,2.29005,2.29005,2.28865,2.28875,1131700000.0
2007-12-07 20:25:00,2.2887,2.28875,2.28735,2.28775,1631000000.0
2007-12-07 20:30:00,2.28775,2.29,2.28765,2.28995,1178500000.0
2007-12-07 20:35:00,2.28995,2.29005,2.28915,2.2896,1055200000.0
2007-12-07 20:40:00,2.2896,2.29025,2.28945,2.29005,1254200000.0
2007-12-07 20:45:00,2.29005,2.29055,2.28955,2.2899,957600000.0
2007-12-07 20:50:00,2.28995,2.2925,2.28985,2.292,1448600000.0
2007-12-07 20:55:00,2.292,2.29255,2.29155,2.29225,1317300000.0
2007-12-07 21:00:00,2.29225,2.2927,2.29215,2.29245,682600000.0
2007-12-07 21:05:00,2.2924,2.29255,2.29215,2.29255,402800000.0
2007-12-07 21:10:00,2.29255,2.29295,2.29195,2.2928,882900000.0
2007-12-07 21:15:00,2.2928,2.293,2.2925,2.2928,487100000.0
2007-12-07 21:20:00,2.2928,2.2931,2.2923,2.2924,620300000.0
2007-12-07 21:25:00,2.2924,2.2925,2.29195,2.29205,688300000.0
2007-12-07 21:30:00,2.29205,2.29265,2.29195,2.29265,901800000.0
2007-12-07 21:35:00,2.29265,2.2937,2.29265,2.29345,919700000.0
2007-12-07 21:40:00,2.29345,2.2936,2.29315,2.29325,997200000.0
2007-12-07 21:45:00,2.29325,2.29335,2.2928,2.29305,640300000.0
2007-12-07 21:50:00,2.29305,2.29335,2.29285,2.29305,1258100000.0
2007-12-07 21:55:00,2.29305,2.29395,2.29305,2.2937,1049500000.0
2007-12-07 22:00:00,2.29355,2.29365,2.29235,2.2932,1350800000.0
2007-12-07 22:05:00,2.2932,2.29375,2.29315,2.2937,590000000.0
2007-12-07 22:10:00,2.2937,2.29435,2.2935,2.29375,672000000.0
2007-12-07 22:15:00,2.29375,2.29505,2.29375,2.2944,871300000.0
2007-12-07 22:20:00,2.29445,2.29455,2.29385,2.29395,457200000.0
2007-12-07 22:25:00,2.294,2.29435,2.29355,2.2941,669700000.0
2007-12-07 22:30:00,2.2941,2.2944,2.294,2.29425,623500000.0
2007-12-07 22:35:00,2.29425,2.29425,2.29355,2.29355,576500000.0
2007-12-07 22:40:00,2.29355,2.29395,2.29335,2.29375,416500000.0
2007-12-07 22:45:00,2.29375,2.29375,2.29325,2.29325,352169448.0
2007-12-07 22:50:00,2.29325,2.29335,2.29275,2.29325,516569105.0
2007-12-07 22:55:00,2.29325,2.29325,2.29225,2.2923,731800000.0
2007-12-07 23:00:00,2.29235,2.29284,2.2918,2.29228,1201900000.0
2007-12-07 23:05:00,2.29223,2.29226,2.29168,2.29168,1096100002.0
2007-12-07 23:10:00,2.29164,2.29196,2.2914,2.29177,1070700002.0
2007-12-07 23:15:00,2.2918,2.29201,2.29107,2.29136,1552099999.0
2007-12-07 23:20:00,2.29143,2.2916,2.29098,2.29105,1255900000.0
2007-12-07 23:25:00,2.29099,2.2918,2.29099,2.29143,1390800000.0
2007-12-07 23:30:00,2.29146,2.29185,2.29092,2.29092,2818600000.0
2007-12-07 23:35:00,2.29074,2.29074,2.28979,2.29005,2088700001.0
2007-12-07 23:40:00,2.29009,2.29052,2.28995,2.29025,2180900003.0
2007-12-07 23:45:00,2.29007,2.29047,2.28979,2.29005,2280600000.0
2007-12-07 23:50:00,2.29005,2.29012,2.28911,2.28943,1693400001.0
2007-12-07 23:55:00,2.28947,2.28982,2.28871,2.28871,1691100000.0
2007-12-10 00:00:00,2.28944,2.29037,2.28932,2.2898,1125900001.0
2007-12-10 00:05:00,2.29069,2.29115,2.28995,2.29027,1665700000.0
2007-12-10 00:10:00,2.29049,2.29105,2.29021,2.2904,1640200001.0
2007-12-10 00:15:00,2.2894,2.2904,2.2891,2.2899,3284900000.0
2007-12-10 00:20:00,2.2899,2.2911,2.2898,2.2902,4168400000.0
2007-12-10 00:25:00,2.2902,2.2908,2.2889,2.2907,3115600000.0
2007-12-10 00:30:00,2.2904,2.2909,2.2895,2.2904,3757300000.0
2007-12-10 00:35:00,2.2904,2.29082,2.2901,2.29039,398700000.0
2007-12-10 00:40:00,2.29048,2.2911,2.2901,2.2911,2662200000.0
2007-12-10 00:45:00,2.2911,2.2919,2.29,2.2914,5414500000.0
2007-12-10 00:50:00,2.2914,2.292,2.2909,2.292,3239900000.0
2007-12-10 00:55:00,2.292,2.2921,2.2917,2.2918,2897200000.0
2007-12-10 01:00:00,2.2917,2.2927,2.2911,2.2922,2547100000.0
2007-12-10 01:05:00,2.2922,2.29305,2.29145,2.29205,1543700000.0
2007-12-10 01:10:00,2.29205,2.29205,2.29115,2.2916,454300000.0
2007-12-10 01:15:00,2.2916,2.2919,2.29115,2.29135,579800000.0
2007-12-10 01:20:00,2.29135,2.29195,2.29135,2.2917,425000000.0
2007-12-10 01:25:00,2.2917,2.2917,2.2913,2.29155,303700000.0
2007-12-10 01:30:00,2.29155,2.29295,2.29155,2.29245,839300000.0
2007-12-10 01:35:00,2.29245,2.29265,2.2923,2.29235,356800000.0
2007-12-10 01:40:00,2.29235,2.29245,2.29185,2.29205,96800000.0
2007-12-10 01:45:00,2.29205,2.29215,2.2918,2.2918,166900000.0
2007-12-10 01:50:00,2.2918,2.29265,2.2916,2.29225,334500000.0
2007-12-10 01:55:00,2.29225,2.29325,2.2921,2.2926,1109600000.0
2007-12-10 02:00:00,2.2926,2.29345,2.2926,2.29315,1096100000.0
2007-12-10 02:05:00,2.29325,2.29355,2.29285,2.29335,610200000.0
2007-12-10 02:10:00,2.29335,2.29355,2.29265,2.29265,666400000.0
2007-12-10 02:15:00,2.29215,2.29295,2.29215,2.29275,321000000.0
2007-12-10 02:20:00,2.2928,2.29285,2.2923,2.2923,326300000.0
2007-12-10 02:25:00,2.2923,2.29265,2.2918,2.29215,455200000.0
2007-12-10 02:30:00,2.29215,2.2922,2.29175,2.29205,368100000.0
2007-12-10 02:35:00,2.29225,2.2927,2.29225,2.29265,83700000.0
2007-12-10 02:40:00,2.29265,2.29265,2.29185,2.29235,297500000.0
2007-12-10 02:45:00,2.29255,2.29355,2.29225,2.29335,730800000.0
2007-12-10 02:50:00,2.2933,2.29355,2.29245,2.29305,1149600000.0
2007-12-10 02:55:00,2.29305,2.29355,2.29245,2.29355,731400000.0
2007-12-10 03:00:00,2.29355,2.29425,2.2934,2.29405,513000000.0
2007-12-10 03:05:00,2.29405,2.29455,2.29405,2.29425,716200000.0
2007-12-10 03:10:00,2.2943,2.29465,2.29405,2.29425,1082700000.0
2007-12-10 03:15:00,2.29425,2.29475,2.29415,2.29435,1913600000.0
2007-12-10 03:20:00,2.2944,2.2949,2.29405,2.29445,642000000.0
2007-12-10 03:25:00,2.29445,2.2945,2.2939,2.29415,669800000.0
2007-12-10 03:30:00,2.29415,2.29425,2.29385,2.29405,311000000.0
2007-12-10 03:35:00,2.29405,2.29425,2.2939,2.29395,272200000.0
2007-12-10 03:40:00,2.29395,2.29405,2.29355,2.29395,120900000.0
2007-12-10 03:45:00,2.2939,2.29395,2.29345,2.2936,229100000.0
2007-12-10 03:50:00,2.2936,2.29405,2.2936,2.29405,684700000.0
2007-12-10 03:55:00,2.29385,2.29415,2.29365,2.29385,427900000.0
2007-12-10 04:00:00,2.29385,2.29435,2.29385,2.29405,398900000.0
2007-12-10 04:05:00,2.29405,2.29455,2.29385,2.29385,712800000.0
2007-12-10 04:10:00,2.29385,2.29435,2.29375,2.29405,518100000.0
2007-12-10 04:15:00,2.29405,2.2945,2.29405,2.29435,397400000.0
2007-12-10 04:20:00,2.29435,2.29465,2.29395,2.29405,779600000.0
2007-12-10 04:25:00,2.29405,2.29475,2.29395,2.29415,385900000.0
2007-12-10 04:30:00,2.29415,2.29455,2.29385,2.2943,536600000.0
2007-12-10 04:35:00,2.2943,2.2945,2.29335,2.29375,923600000.0
2007-12-10 04:40:00,2.29375,2.29435,2.29315,2.29365,1335600000.0
2007-12-10 04:45:00,2.29365,2.29405,2.29345,2.2939,512200000.0
2007-12-10 04:50:00,2.2939,2.2939,2.2934,2.29375,114100000.0
2007-12-10 04:55:00,2.2937,2.2939,2.29365,2.2938,62500000.0
2007-12-10 05:00:00,2.2938,2.29405,2.29375,2.29385,115600000.0
2007-12-10 05:05:00,2.29385,2.294,2.2936,2.2938,120100000.0
2007-12-10 05:10:00,2.2938,2.294,2.2936,2.29395,69000000.0
2007-12-10 05:15:00,2.29395,2.29405,2.29355,2.29385,584500000.0
2007-12-10 05:20:00,2.29385,2.29405,2.29335,2.2937,310900000.0
2007-12-10 05:25:00,2.2935,2.29375,2.2934,2.29365,151800000.0
2007-12-10 05:30:00,2.29365,2.29395,2.29355,2.29375,166600000.0
2007-12-10 05:35:00,2.2934,2.29375,2.2934,2.2935,61600000.0
2007-12-10 05:40:00,2.2935,2.2937,2.29325,2.29345,531400000.0
2007-12-10 05:45:00,2.2934,2.294,2.2934,2.294,79300000.0
2007-12-10 05:50:00,2.2934,2.294,2.2928,2.29295,268300000.0
2007-12-10 05:55:00,2.29295,2.29355,2.29285,2.29335,633800000.0
2007-12-10 06:00:00,2.2932,2.29375,2.2932,2.29345,289100000.0
2007-12-10 06:05:00,2.29355,2.29385,2.2935,2.29375,345400000.0
2007-12-10 06:10:00,2.2936,2.2938,2.29318,2.29375,745200000.0
2007-12-10 06:15:00,2.29375,2.29375,2.29315,2.29365,685100000.0
2007-12-10 06:20:00,2.29355,2.29385,2.29335,2.29385,505900000.0
2007-12-10 06:25:00,2.29385,2.29435,2.29303,2.29435,1124100000.0
2007-12-10 06:30:00,2.2944,2.29495,2.29435,2.29455,390500000.0
2007-12-10 06:35:00,2.29455,2.29455,2.29375,2.29435,484200000.0
2007-12-10 06:40:00,2.29435,2.2946,2.2926,2.29435,1477400000.0
2007-12-10 06:45:00,2.29435,2.29465,2.29385,2.2939,696600000.0
2007-12-10 06:50:00,2.29395,2.29415,2.29355,2.29395,947299998.0
2007-12-10 06:55:00,2.29395,2.2944,2.2938,2.29435,186500000.0
2007-12-10 07:00:00,2.29415,2.29445,2.29415,2.29425,139300000.0
2007-12-10 07:05:00,2.2942,2.29575,2.29415,2.29575,407800000.0
2007-12-10 07:10:00,2.29575,2.29605,2.29565,2.29595,721500000.0
2007-12-10 07:15:00,2.2959,2.2963,2.29585,2.2962,380000000.0
2007-12-10 07:20:00,2.2962,2.29655,2.296,2.29615,940900000.0
2007-12-10 07:25:00,2.29615,2.2963,2.2958,2.29605,784800000.0
2007-12-10 07:30:00,2.2958,2.29635,2.29575,2.29625,527700000.0
2007-12-10 07:35:00,2.29625,2.29635,2.29605,2.29605,685500000.0
2007-12-10 07:40:00,2.29605,2.29625,2.29575,2.29615,391800000.0
2007-12-10 07:45:00,2.2961,2.29625,2.29565,2.29605,588600000.0
2007-12-10 07:50:00,2.29605,2.29615,2.29565,2.29595,565800000.0
2007-12-10 07:55:00,2.29595,2.29745,2.29565,2.29685,1930500000.0
2007-12-10 08:00:00,2.29685,2.29765,2.29645,2.29705,1003900000.0
2007-12-10 08:05:00,2.29715,2.29735,2.29625,2.29655,2200300000.0
2007-12-10 08:10:00,2.29655,2.29675,2.29375,2.29605,1884600000.0
2007-12-10 08:15:00,2.29605,2.29715,2.2959,2.29635,1036900000.0
2007-12-10 08:20:00,2.2963,2.29745,2.29625,2.29715,1427000000.0
2007-12-10 08:25:00,2.2971,2.29715,2.2964,2.2965,557700000.0
2007-12-10 08:30:00,2.2965,2.2965,2.29545,2.29575,666800000.0
2007-12-10 08:35:00,2.29575,2.29625,2.2952,2.29565,779600000.0
2007-12-10 08:40:00,2.29565,2.29575,2.29505,2.29525,1120900000.0
2007-12-10 08:45:00,2.29525,2.29595,2.29505,2.29565,515200000.0
2007-12-10 08:50:00,2.29565,2.29625,2.29525,2.29625,818700000.0
2007-12-10 08:55:00,2.29625,2.29695,2.29585,2.2962,811800000.0
2007-12-10 09:00:00,2.2962,2.29685,2.2961,2.2962,1113100000.0
2007-12-10 09:05:00,2.2962,2.2962,2.29485,2.29515,783200000.0
2007-12-10 09:10:00,2.29515,2.29545,2.29425,2.29465,1238700000.0
2007-12-10 09:15:00,2.29455,2.29475,2.2938,2.29425,386800000.0
2007-12-10 09:20:00,2.29425,2.29525,2.29305,2.29355,2430900000.0
2007-12-10 09:25:00,2.29355,2.29405,2.29325,2.29345,1749700000.0
2007-12-10 09:30:00,2.29345,2.29525,2.2934,2.2945,1756700000.0
2007-12-10 09:35:00,2.2945,2.29525,2.29365,2.29445,2069400000.0
2007-12-10 09:40:00,2.29445,2.2955,2.2942,2.29535,1204600000.0
2007-12-10 09:45:00,2.29535,2.29575,2.295,2.29535,2126400000.0
2007-12-10 09:50:00,2.29535,2.29725,2.29525,2.29685,3182900000.0
2007-12-10 09:55:00,2.29685,2.2969,2.29505,2.29525,2499500000.0
2007-12-10 10:00:00,2.29515,2.29565,2.29395,2.29405,2582000000.0
2007-12-10 10:05:00,2.29405,2.29445,2.2936,2.29425,2321700000.0
2007-12-10 10:10:00,2.29425,2.295,2.29405,2.29465,2644500000.0
2007-12-10 10:15:00,2.29465,2.2964,2.2943,2.2962,3249300000.0
2007-12-10 10:20:00,2.2962,2.2965,2.29505,2.2951,2405900000.0
2007-12-10 10:25:00,2.2951,2.2963,2.29505,2.2963,2569500000.0
2007-12-10 10:30:00,2.2963,2.29705,2.2961,2.29695,1665300000.0
2007-12-10 10:35:00,2.29695,2.29795,2.29665,2.29785,1389300000.0
2007-12-10 10:40:00,2.2978,2.30115,2.29755,2.3007,1900200000.0
2007-12-10 10:45:00,2.3007,2.3017,2.30015,2.3015,2395700000.0
2007-12-10 10:50:00,2.30145,2.30305,2.3008,2.30255,2068600000.0
2007-12-10 10:55:00,2.30255,2.30315,2.3013,2.30235,1904200000.0
2007-12-10 11:00:00,2.30245,2.30255,2.30005,2.30005,2183600000.0
2007-12-10 11:05:00,2.29995,2.30135,2.29965,2.3007,2512300000.0
2007-12-10 11:10:00,2.3008,2.30195,2.30075,2.30175,1926599999.0
2007-12-10 11:15:00,2.30175,2.30345,2.30115,2.30255,2568200000.0
2007-12-10 11:20:00,2.30255,2.30375,2.30175,2.30175,2577200000.0
2007-12-10 11:25:00,2.30175,2.3019,2.30075,2.30125,1737400000.0
2007-12-10 11:30:00,2.3012,2.30125,2.29925,2.30055,1807200000.0
2007-12-10 11:35:00,2.3005,2.3008,2.30025,2.3006,2545500000.0
2007-12-10 11:40:00,2.3006,2.30215,2.30055,2.30145,2824100000.0
2007-12-10 11:45:00,2.30145,2.3028,2.30045,2.3008,2722200000.0
2007-12-10 11:50:00,2.3008,2.30135,2.3001,2.3011,2977200000.0
2007-12-10 11:55:00,2.30105,2.30165,2.29965,2.30005,1912200000.0
2007-12-10 12:00:00,2.30005,2.30135,2.29985,2.30065,2198100000.0
2007-12-10 12:05:00,2.3006,2.3009,2.29965,2.30025,2208700000.0
2007-12-10 12:10:00,2.30035,2.3008,2.29965,2.30035,1864600000.0
2007-12-10 12:15:00,2.3004,2.30145,2.30035,2.3014,1659700000.0
2007-12-10 12:20:00,2.30135,2.30245,2.30085,2.30235,1884200000.0
2007-12-10 12:25:00,2.30235,2.3031,2.3019,2.3028,2066600000.0
2007-12-10 12:30:00,2.3028,2.30305,2.3024,2.30245,1280700000.0
2007-12-10 12:35:00,2.30245,2.3034,2.30225,2.3033,1709000000.0
2007-12-10 12:40:00,2.3033,2.30395,2.30265,2.30305,1230100000.0
2007-12-10 12:45:00,2.30305,2.30335,2.30225,2.30255,2252800000.0
2007-12-10 12:50:00,2.30255,2.30275,2.30145,2.3019,1908900000.0
2007-12-10 12:55:00,2.3019,2.3028,2.30155,2.30205,900500000.0
2007-12-10 13:00:00,2.302,2.3027,2.30175,2.30175,2193400000.0
2007-12-10 13:05:00,2.30175,2.30185,2.30105,2.30155,1806400000.0
2007-12-10 13:10:00,2.30155,2.3027,2.30155,2.3021,914300000.0
2007-12-10 13:15:00,2.3021,2.30215,2.30115,2.30175,1539400000.0
2007-12-10 13:20:00,2.30175,2.303,2.3016,2.3027,1861700000.0
2007-12-10 13:25:00,2.30285,2.30325,2.30135,2.302,2808100000.0
2007-12-10 13:30:00,2.30205,2.30225,2.30135,2.30155,2835900000.0
2007-12-10 13:35:00,2.30155,2.3025,2.30145,2.30225,3184200000.0
2007-12-10 13:40:00,2.30245,2.30315,2.3022,2.30225,2312500000.0
2007-12-10 13:45:00,2.3024,2.30305,2.3023,2.30295,1788000000.0
2007-12-10 13:50:00,2.30295,2.30325,2.30245,2.30245,1302600000.0
2007-12-10 13:55:00,2.30245,2.30285,2.30115,2.30125,1982200000.0
2007-12-10 14:00:00,2.30125,2.3034,2.30125,2.3032,2253900000.0
2007-12-10 14:05:00,2.3033,2.30335,2.3026,2.3032,878700000.0
2007-12-10 14:10:00,2.3031,2.3038,2.30275,2.3034,1241900000.0
2007-12-10 14:15:00,2.3034,2.3039,2.30305,2.30315,1476500000.0
2007-12-10 14:20:00,2.30315,2.30395,2.3013,2.30155,2821599999.0
2007-12-10 14:25:00,2.30155,2.30255,2.30145,2.30145,2709700000.0
2007-12-10 14:30:00,2.30145,2.30185,2.30045,2.30165,2522800000.0
2007-12-10 14:35:00,2.30175,2.3027,2.30155,2.3022,2857000000.0
2007-12-10 14:40:00,2.3022,2.30295,2.30155,2.30155,1775600000.0
2007-12-10 14:45:00,2.30155,2.3025,2.30125,2.3021,2238400000.0
2007-12-10 14:50:00,2.3021,2.3021,2.29975,2.3,3139100000.0
2007-12-10 14:55:00,2.3,2.30035,2.29935,2.30015,3142000000.0
2007-12-10 15:00:00,2.30015,2.30075,2.29975,2.30015,2242500000.0
2007-12-10 15:05:00,2.30015,2.30045,2.29985,2.30005,2742800000.0
2007-12-10 15:10:00,2.29995,2.30075,2.2996,2.30065,3384200000.0
2007-12-10 15:15:00,2.30065,2.30125,2.30035,2.30075,2271199999.0
2007-12-10 15:20:00,2.3008,2.30085,2.2997,2.29975,1268000000.0
2007-12-10 15:25:00,2.29975,2.3005,2.29955,2.3003,2051100000.0
2007-12-10 15:30:00,2.30045,2.30045,2.29935,2.30035,1986900000.0
2007-12-10 15:35:00,2.30035,2.3006,2.29965,2.30025,1129300001.0
2007-12-10 15:40:00,2.30035,2.3006,2.3,2.30045,1327200000.0
2007-12-10 15:45:00,2.30055,2.3008,2.30015,2.30065,1263600000.0
2007-12-10 15:50:00,2.30075,2.30105,2.29985,2.29985,2107200000.0
2007-12-10 15:55:00,2.2998,2.30055,2.29975,2.3001,1338700000.0
2007-12-10 16:00:00,2.3001,2.30045,2.29945,2.3004,1563500000.0
2007-12-10 16:05:00,2.3005,2.30135,2.30035,2.3012,1452400000.0
2007-12-10 16:10:00,2.3012,2.30125,2.30015,2.30035,1399400000.0
2007-12-10 16:15:00,2.30035,2.3004,2.29915,2.30005,1735800000.0
2007-12-10 16:20:00,2.30005,2.30025,2.29985,2.3,801300000.0
2007-12-10 16:25:00,2.3,2.30075,2.29985,2.3005,1237300000.0
2007-12-10 16:30:00,2.3005,2.30055,2.29955,2.29955,1500600000.0
2007-12-10 16:35:00,2.29955,2.2998,2.29885,2.29905,1610200000.0
2007-12-10 16:40:00,2.29905,2.29985,2.29885,2.29955,1846100000.0
2007-12-10 16:45:00,2.29955,2.3003,2.29945,2.3002,1433400000.0
2007-12-10 16:50:00,2.3002,2.30055,2.30005,2.30035,2129600000.0
2007-12-10 16:55:00,2.30045,2.30085,2.29995,2.30015,1921700000.0
2007-12-10 17:00:00,2.30005,2.3016,2.30005,2.30145,1905800000.0
2007-12-10 17:05:00,2.30145,2.30445,2.30145,2.30415,1816600000.0
2007-12-10 17:10:00,2.30415,2.30465,2.30385,2.304,1193912500.0
2007-12-10 17:15:00,2.304,2.3045,2.30365,2.3045,150666188.0
2007-12-10 17:20:00,2.3045,2.30595,2.30415,2.3059,870537500.0
2007-12-10 17:25:00,2.30585,2.3068,2.30575,2.3067,1314437500.0
2007-12-10 17:30:00,2.3067,2.30685,2.30625,2.30645,2620500000.0
2007-12-10 17:35:00,2.30645,2.30665,2.3057,2.30625,1779200000.0
2007-12-10 17:40:00,2.30625,2.30745,2.3061,2.30715,1697325000.0
2007-12-10 17:45:00,2.30715,2.308,2.30715,2.30755,2340362500.0
2007-12-10 17:50:00,2.30755,2.30775,2.30715,2.3073,1964500000.0
2007-12-10 17:55:00,2.3073,2.3077,2.30665,2.3069,1666700000.0
2007-12-10 18:00:00,2.30695,2.30725,2.30625,2.30655,2431100000.0
2007-12-10 18:05:00,2.30655,2.30725,2.30605,2.30675,2327900001.0
2007-12-10 18:10:00,2.30675,2.30735,2.3063,2.30675,1673300000.0
2007-12-10 18:15:00,2.30675,2.309,2.30665,2.30895,2965399996.0
2007-12-10 18:20:00,2.30895,2.31025,2.30885,2.30915,2528400000.0
2007-12-10 18:25:00,2.3092,2.30925,2.30675,2.30675,1809800000.0
2007-12-10 18:30:00,2.3068,2.30705,2.3062,2.30685,2628113045.0
2007-12-10 18:35:00,2.30685,2.30755,2.30655,2.3075,1654400000.0
2007-12-10 18:40:00,2.3075,2.30795,2.30645,2.30645,1867200000.0
2007-12-10 18:45:00,2.30645,2.3075,2.30605,2.3068,2117500000.0
2007-12-10 18:50:00,2.30685,2.30705,2.30615,2.30685,1499400000.0
2007-12-10 18:55:00,2.30685,2.30715,2.30625,2.30645,1618100000.0
2007-12-10 19:00:00,2.30645,2.30695,2.3061,2.3063,1311900000.0
2007-12-10 19:05:00,2.3063,2.30655,2.3057,2.3059,1020800000.0
2007-12-10 19:10:00,2.3059,2.30695,2.30575,2.30665,1244600000.0
2007-12-10 19:15:00,2.30665,2.30675,2.3061,2.30655,1356500000.0
2007-12-10 19:20:00,2.30655,2.30815,2.30645,2.30795,1921100000.0
2007-12-10 19:25:00,2.30795,2.30855,2.3077,2.30795,1533500000.0
2007-12-10 19:30:00,2.30795,2.30815,2.3075,2.30765,709400000.0
2007-12-10 19:35:00,2.30765,2.30765,2.3059,2.30615,1412700000.0
2007-12-10 19:40:00,2.30615,2.30635,2.30445,2.30635,2715900000.0
2007-12-10 19:45:00,2.30635,2.3067,2.3057,2.3057,936100000.0
2007-12-10 19:50:00,2.30565,2.30625,2.30565,2.30605,553362500.0
2007-12-10 19:55:00,2.30605,2.3062,2.30535,2.30575,431350548.0
2007-12-10 20:00:00,2.30575,2.306,2.3053,2.30535,619000000.0
2007-12-10 20:05:00,2.30535,2.3057,2.30515,2.3056,587100000.0
2007-12-10 20:10:00,2.3056,2.3062,2.3056,2.3062,570600000.0
2007-12-10 20:15:00,2.3062,2.30635,2.30595,2.30595,445500000.0
2007-12-10 20:20:00,2.3061,2.30715,2.3059,2.30705,1808400000.0
2007-12-10 20:25:00,2.30705,2.30765,2.3066,2.30725,1346100000.0
2007-12-10 20:30:00,2.30735,2.30735,2.30685,2.307,729700000.0
2007-12-10 20:35:00,2.307,2.3071,2.3067,2.307,700700000.0
2007-12-10 20:40:00,2.307,2.30735,2.30695,2.3072,450200000.0
2007-12-10 20:45:00,2.3072,2.30725,2.30695,2.30705,631200000.0
2007-12-10 20:50:00,2.30705,2.30705,2.30665,2.3069,642500000.0
2007-12-10 20:55:00,2.30695,2.30705,2.3067,2.30695,654100000.0
2007-12-10 21:00:00,2.30695,2.3072,2.30665,2.30675,787100000.0
2007-12-10 21:05:00,2.30675,2.3073,2.30665,2.3071,515200000.0
2007-12-10 21:10:00,2.3072,2.30725,2.30625,2.30625,692675000.0
2007-12-10 21:15:00,2.30625,2.30635,2.30585,2.30635,195750000.0
2007-12-10 21:20:00,2.30635,2.30645,2.30625,2.30645,56937500.0
2007-12-10 21:25:00,2.30645,2.3068,2.3061,2.30615,151875000.0
2007-12-10 21:30:00,2.30615,2.30635,2.30575,2.30625,863100000.0
2007-12-10 21:35:00,2.3062,2.30645,2.30565,2.30625,869900000.0
2007-12-10 21:40:00,2.30625,2.30675,2.3062,2.3066,746700000.0
2007-12-10 21:45:00,2.3065,2.30705,2.30645,2.30695,1576500000.0
2007-12-10 21:50:00,2.30695,2.30755,2.30645,2.30755,657800000.0
2007-12-10 21:55:00,2.30745,2.30795,2.30715,2.3079,1372500000.0
2007-12-10 22:00:00,2.3079,2.30855,2.3079,2.30845,785600000.0
2007-12-10 22:05:00,2.30845,2.30905,2.3083,2.3089,658800000.0
2007-12-10 22:10:00,2.3089,2.3089,2.30825,2.30865,660500000.0
2007-12-10 22:15:00,2.30865,2.3091,2.3082,2.30835,361100000.0
2007-12-10 22:20:00,2.30835,2.309,2.308,2.3086,829200000.0
2007-12-10 22:25:00,2.3085,2.30945,2.3084,2.30925,636400000.0
2007-12-10 22:30:00,2.30925,2.3093,2.3084,2.3091,498000000.0
2007-12-10 22:35:00,2.3091,2.3093,2.309,2.30925,670300000.0
2007-12-10 22:40:00,2.30925,2.3095,2.30875,2.30885,910900000.0
2007-12-10 22:45:00,2.3089,2.30925,2.3088,2.3091,388300000.0
2007-12-10 22:50:00,2.3091,2.30945,2.30865,2.30895,171000000.0
2007-12-10 22:55:00,2.30895,2.3091,2.30815,2.30855,434800000.0
2007-12-10 23:00:00,2.30855,2.309,2.30835,2.30885,313700000.0
2007-12-10 23:05:00,2.30885,2.3096,2.30835,2.3093,287300000.0
2007-12-10 23:10:00,2.3093,2.3099,2.30835,2.3085,530600000.0
2007-12-10 23:15:00,2.3085,2.30875,2.3076,2.30785,810800000.0
2007-12-10 23:20:00,2.30785,2.308,2.30735,2.30735,483100000.0
2007-12-10 23:25:00,2.30735,2.30775,2.307,2.307,491500000.0
2007-12-10 23:30:00,2.307,2.30735,2.3068,2.30715,605519978.0
2007-12-10 23:35:00,2.30715,2.30765,2.307,2.3076,522400000.0
2007-12-10 23:40:00,2.3076,2.30835,2.30735,2.3078,427500000.0
2007-12-10 23:45:00,2.30785,2.3082,2.3074,2.3079,600600000.0
2007-12-10 23:50:00,2.30795,2.3084,2.3077,2.3082,293800000.0
2007-12-10 23:55:00,2.3082,2.3087,2.3078,2.3078,452400000.0
2007-12-11 00:00:00,2.3077,2.3085,2.3072,2.3077,549700000.0
2007-12-11 00:05:00,2.307,2.3081,2.307,2.3078,437800000.0
2007-12-11 00:10:00,2.3078,2.3082,2.3073,2.3075,199200000.0
2007-12-11 00:15:00,2.3078,2.30815,2.3078,2.30805,95200000.0
2007-12-11 00:20:00,2.3081,2.30875,2.308,2.30875,128500000.0
2007-12-11 00:25:00,2.30875,2.3089,2.3077,2.30795,453400000.0
2007-12-11 00:30:00,2.3079,2.3081,2.30675,2.3069,568100000.0
2007-12-11 00:35:00,2.3069,2.307,2.3066,2.307,221000000.0
2007-12-11 00:40:00,2.307,2.307,2.30655,2.30655,404600000.0
2007-12-11 00:45:00,2.30655,2.30725,2.3061,2.3068,830800000.0
2007-12-11 00:50:00,2.3067,2.3072,2.3063,2.30675,551500000.0
2007-12-11 00:55:00,2.30675,2.3072,2.3062,2.3062,743400000.0
2007-12-11 01:00:00,2.3062,2.307,2.3062,2.307,309050000.0
2007-12-11 01:05:00,2.307,2.30715,2.30695,2.30695,139587500.0
2007-12-11 01:10:00,2.30695,2.3074,2.30655,2.30735,52025000.0
2007-12-11 01:15:00,2.30735,2.30735,2.30635,2.3065,545400000.0
2007-12-11 01:20:00,2.3065,2.3068,2.3062,2.30655,281600000.0
2007-12-11 01:25:00,2.30675,2.307,2.3063,2.3066,507500000.0
2007-12-11 01:30:00,2.3066,2.30685,2.30625,2.3063,736300000.0
2007-12-11 01:35:00,2.3063,2.30635,2.30535,2.3057,573200000.0
2007-12-11 01:40:00,2.3057,2.30625,2.3057,2.30625,474600000.0
2007-12-11 01:45:00,2.30625,2.3065,2.3061,2.30625,414000000.0
2007-12-11 01:50:00,2.3062,2.3073,2.3062,2.3073,648100000.0
2007-12-11 01:55:00,2.3073,2.308,2.3062,2.3063,1569100000.0
2007-12-11 02:00:00,2.3063,2.30675,2.30615,2.30675,829500000.0
2007-12-11 02:05:00,2.30675,2.30675,2.3061,2.30615,406100000.0
2007-12-11 02:10:00,2.3062,2.30675,2.3061,2.3065,674500000.0
2007-12-11 02:15:00,2.3065,2.30695,2.3063,2.3067,815000000.0
2007-12-11 02:20:00,2.3067,2.3071,2.30655,2.3067,660100000.0
2007-12-11 02:25:00,2.3067,2.307,2.3067,2.30695,290400000.0
2007-12-11 02:30:00,2.30695,2.30735,2.3066,2.30725,832300000.0
2007-12-11 02:35:00,2.30725,2.30855,2.30715,2.30815,1289200000.0
2007-12-11 02:40:00,2.30815,2.30845,2.3076,2.3077,1425000000.0
2007-12-11 02:45:00,2.3077,2.30865,2.3076,2.3085,1388200000.0
2007-12-11 02:50:00,2.3085,2.30915,2.3081,2.30835,1871400000.0
2007-12-11 02:55:00,2.30835,2.3099,2.3079,2.3097,1960400000.0
2007-12-11 03:00:00,2.30975,2.31025,2.3094,2.3099,1252200000.0
2007-12-11 03:05:00,2.30985,2.30985,2.30895,2.30905,1537700000.0
2007-12-11 03:10:00,2.30895,2.3091,2.3085,2.309,914200000.0
2007-12-11 03:15:00,2.309,2.30915,2.30865,2.30895,507100000.0
2007-12-11 03:20:00,2.30895,2.3092,2.3085,2.30855,442500000.0
2007-12-11 03:25:00,2.30855,2.30885,2.3081,2.30845,1094400000.0
2007-12-11 03:30:00,2.30845,2.30905,2.30815,2.3082,1210700000.0
2007-12-11 03:35:00,2.30815,2.30835,2.30635,2.30715,2373200000.0
2007-12-11 03:40:00,2.30715,2.3075,2.3069,2.3072,565700000.0
2007-12-11 03:45:00,2.3069,2.3076,2.3069,2.3075,645700000.0
2007-12-11 03:50:00,2.30725,2.3075,2.3071,2.3072,494200000.0
2007-12-11 03:55:00,2.3072,2.3075,2.3071,2.3074,794600000.0
2007-12-11 04:00:00,2.3074,2.3076,2.307,2.3071,994200000.0
2007-12-11 04:05:00,2.3071,2.3072,2.3065,2.3066,1036200000.0
2007-12-11 04:10:00,2.3066,2.3071,2.30625,2.3069,1236600000.0
2007-12-11 04:15:00,2.3069,2.3071,2.3067,2.307,611600000.0
2007-12-11 04:20:00,2.307,2.3071,2.3067,2.30695,249200000.0
2007-12-11 04:25:00,2.30695,2.30735,2.3068,2.30725,249500000.0
2007-12-11 04:30:00,2.307,2.30725,2.30665,2.3067,214000000.0
2007-12-11 04:35:00,2.3066,2.30695,2.3064,2.3066,801400000.0
2007-12-11 04:40:00,2.3066,2.30715,2.3063,2.30715,690600000.0
2007-12-11 04:45:00,2.30715,2.30715,2.3065,2.307,912700000.0
2007-12-11 04:50:00,2.307,2.30755,2.3069,2.3074,1004100000.0
2007-12-11 04:55:00,2.3074,2.30775,2.307,2.3073,562300000.0
2007-12-11 05:00:00,2.3073,2.30755,2.3065,2.3069,1075600000.0
2007-12-11 05:05:00,2.3069,2.3072,2.3063,2.3065,1199600000.0
2007-12-11 05:10:00,2.3065,2.3069,2.30635,2.30685,993900000.0
2007-12-11 05:15:00,2.30685,2.307,2.3065,2.3068,677800000.0
2007-12-11 05:20:00,2.30675,2.3068,2.3058,2.30625,1314000000.0
2007-12-11 05:25:00,2.3059,2.30645,2.3059,2.3064,733700000.0
2007-12-11 05:30:00,2.3064,2.3066,2.3061,2.30615,495800000.0
2007-12-11 05:35:00,2.30615,2.3065,2.30595,2.3065,467800000.0
2007-12-11 05:40:00,2.30635,2.3065,2.30595,2.3062,419700000.0
2007-12-11 05:45:00,2.3062,2.3065,2.3059,2.3059,1061100000.0
2007-12-11 05:50:00,2.3059,2.30635,2.3057,2.306,924600001.0
2007-12-11 05:55:00,2.306,2.3064,2.3056,2.3063,487800000.0
2007-12-11 06:00:00,2.3063,2.3064,2.3056,2.30605,306000000.0
2007-12-11 06:05:00,2.30605,2.30625,2.30565,2.30605,531100000.0
2007-12-11 06:10:00,2.30605,2.30665,2.30565,2.3066,649700000.0
2007-12-11 06:15:00,2.3064,2.3072,2.3064,2.3067,521300000.0
2007-12-11 06:20:00,2.3067,2.30685,2.30625,2.3066,103700000.0
2007-12-11 06:25:00,2.3066,2.30685,2.3059,2.3062,311700000.0
2007-12-11 06:30:00,2.3062,2.30638,2.30565,2.30565,752000000.0
2007-12-11 06:35:00,2.30565,2.3061,2.3052,2.30535,500400000.0
2007-12-11 06:40:00,2.30535,2.3058,2.30525,2.3058,468400000.0
2007-12-11 06:45:00,2.3058,2.3062,2.3056,2.306,385400000.0
2007-12-11 06:50:00,2.30595,2.3062,2.30595,2.3062,646200000.0
2007-12-11 06:55:00,2.306,2.3065,2.30595,2.30605,324500000.0
2007-12-11 07:00:00,2.30605,2.30685,2.306,2.30605,420700000.0
2007-12-11 07:05:00,2.3061,2.3063,2.30605,2.3061,339900000.0
2007-12-11 07:10:00,2.3059,2.3063,2.30585,2.30605,458400000.0
2007-12-11 07:15:00,2.30605,2.3062,2.30555,2.3062,1120600000.0
2007-12-11 07:20:00,2.30615,2.30635,2.30585,2.306,577000000.0
2007-12-11 07:25:00,2.3058,2.30635,2.30575,2.3062,458300000.0
2007-12-11 07:30:00,2.3062,2.30635,2.306,2.3062,246100000.0
2007-12-11 07:35:00,2.30625,2.30655,2.30605,2.30645,284100000.0
2007-12-11 07:40:00,2.3061,2.30655,2.306,2.3064,573300000.0
2007-12-11 07:45:00,2.30615,2.3067,2.30595,2.3067,410500000.0
2007-12-11 07:50:00,2.3067,2.30685,2.3064,2.3066,397300000.0
2007-12-11 07:55:00,2.3066,2.30725,2.3066,2.3068,626100000.0
2007-12-11 08:00:00,2.3068,2.30725,2.3066,2.30665,935100000.0
2007-12-11 08:05:00,2.3069,2.30765,2.3067,2.3075,740600000.0
2007-12-11 08:10:00,2.3075,2.30785,2.307,2.3074,824200000.0
2007-12-11 08:15:00,2.3074,2.3075,2.30705,2.3073,675700000.0
2007-12-11 08:20:00,2.30705,2.30765,2.30705,2.30765,455200000.0
2007-12-11 08:25:00,2.30765,2.3079,2.3073,2.30785,231100000.0
2007-12-11 08:30:00,2.30785,2.30795,2.30735,2.3078,819000000.0
2007-12-11 08:35:00,2.3079,2.30815,2.30745,2.3078,771700000.0
2007-12-11 08:40:00,2.3078,2.30865,2.3073,2.30815,724000000.0
2007-12-11 08:45:00,2.30815,2.30815,2.30735,2.30745,761500000.0
2007-12-11 08:50:00,2.30745,2.30835,2.3074,2.30765,849800000.0
2007-12-11 08:55:00,2.30765,2.30785,2.30725,2.30755,589700000.0
2007-12-11 09:00:00,2.3074,2.3093,2.3074,2.30925,973200000.0
2007-12-11 09:05:00,2.30925,2.3098,2.3089,2.3091,732400000.0
2007-12-11 09:10:00,2.30925,2.30935,2.30715,2.30725,1551200000.0
2007-12-11 09:15:00,2.30725,2.30805,2.3063,2.30795,1844200000.0
2007-12-11 09:20:00,2.308,2.3092,2.30725,2.30895,1851600000.0
2007-12-11 09:25:00,2.30895,2.3104,2.30825,2.30875,1561500000.0
2007-12-11 09:30:00,2.30875,2.31005,2.30865,2.30915,1801800000.0
2007-12-11 09:35:00,2.30915,2.3107,2.3091,2.30985,2126600000.0
2007-12-11 09:40:00,2.30985,2.3114,2.30985,2.3103,1365800000.0
2007-12-11 09:45:00,2.3103,2.31145,2.30995,2.31125,1468100000.0
2007-12-11 09:50:00,2.31125,2.3124,2.31115,2.312,1354200000.0
2007-12-11 09:55:00,2.312,2.3158,2.31175,2.3146,2575500000.0
2007-12-11 10:00:00,2.3147,2.31475,2.31305,2.314,2640700000.0
2007-12-11 10:05:00,2.314,2.3164,2.31395,2.3159,2888099999.0
2007-12-11 10:10:00,2.3159,2.31655,2.31465,2.3149,2225600000.0
2007-12-11 10:15:00,2.3149,2.31495,2.31415,2.31445,1502300000.0
2007-12-11 10:20:00,2.31445,2.31505,2.31415,2.31415,1889000000.0
2007-12-11 10:25:00,2.3141,2.31445,2.31335,2.31355,1628600000.0
2007-12-11 10:30:00,2.31355,2.31365,2.31235,2.31315,1878500000.0
2007-12-11 10:35:00,2.31315,2.31365,2.31295,2.31335,1728900000.0
2007-12-11 10:40:00,2.31335,2.31425,2.31285,2.31295,1456303200.0
2007-12-11 10:45:00,2.31295,2.31305,2.31145,2.31255,1542100000.0
2007-12-11 10:50:00,2.31255,2.31285,2.31105,2.31105,1520300000.0
2007-12-11 10:55:00,2.3111,2.31265,2.31085,2.3125,2467400000.0
2007-12-11 11:00:00,2.3125,2.3128,2.31125,2.3122,2415500000.0
2007-12-11 11:05:00,2.31215,2.3126,2.31175,2.31235,1796300000.0
2007-12-11 11:10:00,2.31225,2.3124,2.31095,2.31125,1262100000.0
2007-12-11 11:15:00,2.3113,2.31215,2.31075,2.3114,1048600000.0
2007-12-11 11:20:00,2.3114,2.31185,2.31095,2.31165,1385500000.0
2007-12-11 11:25:00,2.31165,2.3118,2.31115,2.31175,1359400000.0
2007-12-11 11:30:00,2.31175,2.31275,2.31135,2.31225,2483599998.0
2007-12-11 11:35:00,2.31225,2.314,2.31215,2.314,1900800000.0
2007-12-11 11:40:00,2.31395,2.3154,2.31375,2.3153,1902800000.0
2007-12-11 11:45:00,2.3153,2.31535,2.31425,2.3144,1422000000.0
2007-12-11 11:50:00,2.3144,2.3161,2.31375,2.31545,2175400000.0
2007-12-11 11:55:00,2.31545,2.31805,2.31545,2.3178,2573300000.0
2007-12-11 12:00:00,2.3178,2.31825,2.31595,2.31605,2876200000.0
2007-12-11 12:05:00,2.3161,2.3176,2.316,2.31735,2385100000.0
2007-12-11 12:10:00,2.31735,2.31785,2.31715,2.3173,2026400000.0
2007-12-11 12:15:00,2.3173,2.31755,2.31685,2.31705,1616900000.0
2007-12-11 12:20:00,2.31705,2.32085,2.31685,2.3205,2725600000.0
2007-12-11 12:25:00,2.3205,2.32075,2.31905,2.3194,2192900000.0
2007-12-11 12:30:00,2.31945,2.32065,2.31935,2.32065,2368000000.0
2007-12-11 12:35:00,2.32055,2.32075,2.31985,2.32005,1482900000.0
2007-12-11 12:40:00,2.32015,2.3208,2.32005,2.32025,1485200000.0
2007-12-11 12:45:00,2.32025,2.32045,2.31975,2.3199,1404300000.0
2007-12-11 12:50:00,2.31985,2.3206,2.31975,2.32005,1482000000.0
2007-12-11 12:55:00,2.32015,2.32135,2.32005,2.32075,2479300000.0
2007-12-11 13:00:00,2.3208,2.32085,2.3194,2.31985,2104900000.0
2007-12-11 13:05:00,2.31985,2.3208,2.31985,2.3208,1358200000.0
2007-12-11 13:10:00,2.32075,2.32275,2.31955,2.32245,2176799999.0
2007-12-11 13:15:00,2.32245,2.32285,2.32085,2.32145,2666100000.0
2007-12-11 13:20:00,2.3215,2.32195,2.32105,2.32125,1518900000.0
2007-12-11 13:25:00,2.32125,2.32125,2.32005,2.32115,1537800000.0
2007-12-11 13:30:00,2.3212,2.32165,2.3208,2.3213,1363700000.0
2007-12-11 13:35:00,2.3213,2.32185,2.32115,2.3215,1335700000.0
2007-12-11 13:40:00,2.32155,2.3224,2.32125,2.3224,1539700000.0
2007-12-11 13:45:00,2.3224,2.3224,2.32135,2.32205,1912300000.0
2007-12-11 13:50:00,2.32205,2.32285,2.32185,2.3226,1134100000.0
2007-12-11 13:55:00,2.3227,2.3239,2.32225,2.3236,1447400000.0
2007-12-11 14:00:00,2.32355,2.3259,2.32345,2.32575,2391400000.0
2007-12-11 14:05:00,2.32575,2.32655,2.32505,2.32505,1478700000.0
2007-12-11 14:10:00,2.32515,2.32575,2.32475,2.32515,1344900000.0
2007-12-11 14:15:00,2.32515,2.3256,2.32395,2.3242,1993700000.0
2007-12-11 14:20:00,2.32415,2.32575,2.3241,2.32565,2054900000.0
2007-12-11 14:25:00,2.32545,2.32605,2.3248,2.32585,2079100000.0
2007-12-11 14:30:00,2.32585,2.32715,2.32565,2.32675,2726200000.0
2007-12-11 14:35:00,2.32675,2.32725,2.32615,2.32725,1429900000.0
2007-12-11 14:40:00,2.32725,2.3274,2.32625,2.3264,1537700000.0
2007-12-11 14:45:00,2.3264,2.32655,2.32565,2.32635,2050000000.0
2007-12-11 14:50:00,2.32635,2.32725,2.32625,2.32675,2116200000.0
2007-12-11 14:55:00,2.32675,2.3278,2.32645,2.32685,1462000000.0
2007-12-11 15:00:00,2.32685,2.3269,2.32565,2.32605,1110400000.0
2007-12-11 15:05:00,2.32605,2.32635,2.3256,2.3259,1561000000.0
2007-12-11 15:10:00,2.3259,2.32615,2.32515,2.32525,1666000000.0
2007-12-11 15:15:00,2.32525,2.3256,2.32455,2.32475,1348500000.0
2007-12-11 15:20:00,2.32475,2.32495,2.3238,2.324,1859200000.0
2007-12-11 15:25:00,2.32395,2.32445,2.32375,2.32445,1720600000.0
2007-12-11 15:30:00,2.32445,2.32485,2.32415,2.3248,1655600000.0
2007-12-11 15:35:00,2.32475,2.3252,2.3245,2.3251,1837300000.0
2007-12-11 15:40:00,2.3251,2.32525,2.3246,2.32515,1230100000.0
2007-12-11 15:45:00,2.32515,2.3255,2.32445,2.32515,1550600000.0
2007-12-11 15:50:00,2.32515,2.32545,2.32435,2.32465,1300800000.0
2007-12-11 15:55:00,2.32465,2.3247,2.32305,2.3235,1561100000.0
2007-12-11 16:00:00,2.3235,2.3236,2.32195,2.323,2920500000.0
2007-12-11 16:05:00,2.32295,2.3231,2.32195,2.32255,2083100000.0
2007-12-11 16:10:00,2.32255,2.32275,2.32175,2.32185,2162100000.0
2007-12-11 16:15:00,2.32185,2.32205,2.32095,2.32105,1522900000.0
2007-12-11 16:20:00,2.321,2.32145,2.32075,2.32125,1876500000.0
2007-12-11 16:25:00,2.32115,2.32125,2.31995,2.32005,2762100000.0
2007-12-11 16:30:00,2.32005,2.32045,2.31945,2.31975,1983800000.0
2007-12-11 16:35:00,2.31975,2.31975,2.3186,2.3188,1929800000.0
2007-12-11 16:40:00,2.31845,2.3186,2.31715,2.3172,2773800000.0
2007-12-11 16:45:00,2.31725,2.31785,2.3168,2.31725,2119500000.0
2007-12-11 16:50:00,2.31725,2.31745,2.31655,2.31675,1656300000.0
2007-12-11 16:55:00,2.31685,2.31725,2.31575,2.31685,1969800000.0
2007-12-11 17:00:00,2.31685,2.31785,2.31595,2.31625,2656700001.0
2007-12-11 17:05:00,2.31615,2.31745,2.3161,2.317,2564000000.0
2007-12-11 17:10:00,2.317,2.31755,2.3167,2.31705,2186900000.0
2007-12-11 17:15:00,2.3174,2.31835,2.31715,2.31795,2265700000.0
2007-12-11 17:20:00,2.3179,2.3182,2.316,2.31645,1600800000.0
2007-12-11 17:25:00,2.31645,2.3167,2.31495,2.31495,2689400000.0
2007-12-11 17:30:00,2.31495,2.31525,2.31445,2.3148,2184500000.0
2007-12-11 17:35:00,2.31475,2.31485,2.31415,2.3145,1576400000.0
2007-12-11 17:40:00,2.3145,2.3146,2.31255,2.31305,2483299999.0
2007-12-11 17:45:00,2.313,2.31325,2.31125,2.31155,2802200000.0
2007-12-11 17:50:00,2.31155,2.31165,2.31005,2.31065,2673100000.0
2007-12-11 17:55:00,2.31065,2.31115,2.3097,2.31,2395700000.0
2007-12-11 18:00:00,2.31,2.31025,2.30955,2.31,3096200000.0
2007-12-11 18:05:00,2.30995,2.31165,2.30995,2.31085,2402600000.0
2007-12-11 18:10:00,2.31085,2.31145,2.31035,2.3113,2884100000.0
2007-12-11 18:15:00,2.3113,2.3115,2.31035,2.31045,2743000000.0
2007-12-11 18:20:00,2.31045,2.31085,2.30915,2.3096,2420100000.0
2007-12-11 18:25:00,2.3096,2.30965,2.30755,2.30805,3348799999.0
2007-12-11 18:30:00,2.30815,2.30875,2.30805,2.30875,1478000000.0
2007-12-11 18:35:00,2.30875,2.30925,2.3083,2.30895,2198900000.0
2007-12-11 18:40:00,2.30885,2.30925,2.30805,2.30885,2364400002.0
2007-12-11 18:45:00,2.30895,2.30925,2.30855,2.30905,1863200000.0
2007-12-11 18:50:00,2.30905,2.30975,2.30845,2.30965,2645300000.0
2007-12-11 18:55:00,2.30965,2.30985,2.30935,2.30965,1353300000.0
2007-12-11 19:00:00,2.30965,2.30965,2.30885,2.30935,863100000.0
2007-12-11 19:05:00,2.30935,2.31025,2.30905,2.3101,2025700000.0
2007-12-11 19:10:00,2.31015,2.31115,2.30995,2.31095,2250700000.0
2007-12-11 19:15:00,2.31095,2.31205,2.31095,2.31175,1414799999.0
2007-12-11 19:20:00,2.31185,2.31185,2.31105,2.31135,1653800000.0
2007-12-11 19:25:00,2.31135,2.31195,2.31115,2.3114,916100000.0
2007-12-11 19:30:00,2.3114,2.3117,2.31115,2.3112,1199700002.0
2007-12-11 19:35:00,2.31125,2.31185,2.3111,2.31165,937100000.0
2007-12-11 19:40:00,2.31165,2.31175,2.31105,2.3112,1261400000.0
2007-12-11 19:45:00,2.3113,2.31165,2.31085,2.31095,1180600000.0
2007-12-11 19:50:00,2.3111,2.31125,2.3106,2.3111,768000000.0
2007-12-11 19:55:00,2.3111,2.31125,2.3106,2.31065,1123700000.0
2007-12-11 20:00:00,2.31065,2.3113,2.3106,2.31105,1500000000.0
2007-12-11 20:05:00,2.31105,2.31105,2.3094,2.3096,1140700000.0
2007-12-11 20:10:00,2.3096,2.30995,2.30935,2.30975,1034400000.0
2007-12-11 20:15:00,2.30975,2.30995,2.30905,2.30925,1252800000.0
2007-12-11 20:20:00,2.3093,2.30955,2.30895,2.30915,1338900000.0
2007-12-11 20:25:00,2.30915,2.31005,2.3088,2.30995,1160300000.0
2007-12-11 20:30:00,2.30995,2.3105,2.30995,2.31025,782400000.0
2007-12-11 20:35:00,2.31025,2.3109,2.31025,2.3107,837600000.0
2007-12-11 20:40:00,2.3107,2.31095,2.3103,2.31055,1254600000.0
2007-12-11 20:45:00,2.31055,2.3112,2.31045,2.31115,1289600001.0
2007-12-11 20:50:00,2.31115,2.31155,2.3108,2.31115,1457500000.0
2007-12-11 20:55:00,2.31115,2.31145,2.31085,2.311,1632700000.0
2007-12-11 21:00:00,2.31105,2.3115,2.31085,2.31125,889000000.0
2007-12-11 21:05:00,2.31125,2.31175,2.31005,2.31025,2035000000.0
2007-12-11 21:10:00,2.31025,2.31115,2.30825,2.30845,1315500000.0
2007-12-11 21:15:00,2.30845,2.31155,2.30595,2.30615,2504900000.0
2007-12-11 21:20:00,2.30625,2.30685,2.30285,2.30565,2991500000.0
2007-12-11 21:25:00,2.30565,2.3079,2.30475,2.30615,2123000000.0
2007-12-11 21:30:00,2.30615,2.30625,2.304,2.3055,1797700000.0
2007-12-11 21:35:00,2.3055,2.3057,2.30325,2.30375,2142800000.0
2007-12-11 21:40:00,2.30375,2.3043,2.30015,2.3005,1648750000.0
2007-12-11 21:45:00,2.3005,2.3038,2.3005,2.30325,1280400000.0
2007-12-11 21:50:00,2.30325,2.30525,2.30315,2.30495,1171299999.0
2007-12-11 21:55:00,2.30495,2.3054,2.30295,2.30345,822250000.0
2007-12-11 22:00:00,2.30345,2.3043,2.30205,2.30205,1673500000.0
2007-12-11 22:05:00,2.3021,2.30245,2.30135,2.30205,1692500000.0
2007-12-11 22:10:00,2.30215,2.3029,2.30185,2.30275,1639994717.0
2007-12-11 22:15:00,2.30275,2.30345,2.3022,2.3022,1767000000.0
2007-12-11 22:20:00,2.3022,2.30235,2.29885,2.29895,1753200000.0
2007-12-11 22:25:00,2.29895,2.30145,2.29885,2.30055,1584594738.0
2007-12-11 22:30:00,2.30055,2.30205,2.30055,2.30165,1048500000.0
2007-12-11 22:35:00,2.30165,2.30235,2.30125,2.30175,1401200000.0
2007-12-11 22:40:00,2.30175,2.30255,2.3011,2.30215,1013500000.0
2007-12-11 22:45:00,2.30225,2.3024,2.30115,2.3016,1161600000.0
2007-12-11 22:50:00,2.3016,2.3016,2.30005,2.30065,1414800000.0
2007-12-11 22:55:00,2.30065,2.301,2.29975,2.30085,1176600000.0
2007-12-11 23:00:00,2.30085,2.3018,2.29965,2.30135,1302300000.0
2007-12-11 23:05:00,2.30135,2.3016,2.30085,2.30145,1424900000.0
2007-12-11 23:10:00,2.30145,2.3015,2.29965,2.3,1238500000.0
2007-12-11 23:15:00,2.3,2.30045,2.29825,2.29875,1519700000.0
2007-12-11 23:20:00,2.29875,2.29915,2.29815,2.29905,1042600000.0
2007-12-11 23:25:00,2.29905,2.30035,2.29895,2.30035,873464329.0
2007-12-11 23:30:00,2.30035,2.30035,2.29935,2.2996,499511467.0
2007-12-11 23:35:00,2.29965,2.30035,2.29955,2.30025,632100000.0
2007-12-11 23:40:00,2.30025,2.30075,2.29995,2.3,472800000.0
2007-12-11 23:45:00,2.30015,2.30035,2.29995,2.30025,129700000.0
2007-12-11 23:50:00,2.3006,2.30085,2.3001,2.3004,770000000.0
2007-12-11 23:55:00,2.3004,2.3007,2.2987,2.2993,808400000.0
2007-12-12 00:00:00,2.2992,2.3012,2.2992,2.3002,1065000000.0
2007-12-12 00:05:00,2.2997,2.3009,2.2984,2.2988,745100000.0
2007-12-12 00:10:00,2.2988,2.2996,2.2981,2.2988,871100000.0
2007-12-12 00:15:00,2.29875,2.2992,2.2981,2.2981,950800000.0
2007-12-12 00:20:00,2.298,2.29825,2.29715,2.2975,673400000.0
2007-12-12 00:25:00,2.2975,2.2984,2.29685,2.2971,933200000.0
2007-12-12 00:30:00,2.2971,2.2978,2.2963,2.2975,1142600000.0
2007-12-12 00:35:00,2.2975,2.2986,2.2975,2.29805,750300000.0
2007-12-12 00:40:00,2.29805,2.2983,2.2975,2.29765,478400000.0
2007-12-12 00:45:00,2.29775,2.2984,2.2975,2.2983,459200000.0
2007-12-12 00:50:00,2.2983,2.2998,2.298,2.29945,780200000.0
2007-12-12 00:55:00,2.29945,2.29955,2.299,2.2992,387400000.0
2007-12-12 01:00:00,2.2992,2.2997,2.29895,2.299,939800000.0
2007-12-12 01:05:00,2.299,2.2994,2.29845,2.2989,613500000.0
2007-12-12 01:10:00,2.2989,2.299,2.2974,2.2975,910500000.0
2007-12-12 01:15:00,2.2975,2.2983,2.2974,2.298,964100000.0
2007-12-12 01:20:00,2.2979,2.29835,2.2978,2.298,230100000.0
2007-12-12 01:25:00,2.298,2.2986,2.2976,2.2983,281300000.0
2007-12-12 01:30:00,2.2983,2.30065,2.2983,2.3004,1148300000.0
2007-12-12 01:35:00,2.3004,2.3009,2.29945,2.3006,1290500000.0
2007-12-12 01:40:00,2.3004,2.301,2.2999,2.3004,736800000.0
2007-12-12 01:45:00,2.3004,2.3007,2.2992,2.3005,758100000.0
2007-12-12 01:50:00,2.3005,2.3005,2.2989,2.2995,456100000.0
2007-12-12 01:55:00,2.2996,2.3,2.29895,2.2998,494500000.0
2007-12-12 02:00:00,2.2997,2.3003,2.2997,2.3001,973500000.0
2007-12-12 02:05:00,2.30015,2.3009,2.29985,2.3006,731900000.0
2007-12-12 02:10:00,2.3006,2.30085,2.30015,2.3005,787900000.0
2007-12-12 02:15:00,2.30065,2.30135,2.3006,2.30125,631600000.0
2007-12-12 02:20:00,2.30125,2.3018,2.3005,2.3018,1051000000.0
2007-12-12 02:25:00,2.3018,2.30235,2.3017,2.302,788100000.0
2007-12-12 02:30:00,2.302,2.30225,2.30175,2.3021,1092900000.0
2007-12-12 02:35:00,2.30215,2.30295,2.30215,2.3026,699500000.0
2007-12-12 02:40:00,2.3026,2.30295,2.3023,2.3024,1020500000.0
2007-12-12 02:45:00,2.30235,2.30355,2.30235,2.3033,634000000.0
2007-12-12 02:50:00,2.3033,2.30375,2.3027,2.30365,1309600000.0
2007-12-12 02:55:00,2.30365,2.30365,2.30275,2.30295,1313200000.0
2007-12-12 03:00:00,2.30295,2.303,2.30155,2.30175,1656800000.0
2007-12-12 03:05:00,2.30175,2.30185,2.3008,2.30085,1659100000.0
2007-12-12 03:10:00,2.30085,2.3011,2.30045,2.3005,1181400000.0
2007-12-12 03:15:00,2.3005,2.30085,2.3003,2.3004,958100000.0
2007-12-12 03:20:00,2.3004,2.30085,2.3004,2.30085,567200000.0
2007-12-12 03:25:00,2.30085,2.3019,2.3007,2.30135,1287100000.0
2007-12-12 03:30:00,2.3013,2.30305,2.30115,2.30265,1190600000.0
2007-12-12 03:35:00,2.30265,2.303,2.3017,2.30205,1476900000.0
2007-12-12 03:40:00,2.30205,2.30225,2.3011,2.3013,988600000.0
2007-12-12 03:45:00,2.3013,2.30155,2.3009,2.3015,582700000.0
2007-12-12 03:50:00,2.30125,2.30155,2.30125,2.30155,304900000.0
2007-12-12 03:55:00,2.30145,2.30255,2.30115,2.3024,660100000.0
2007-12-12 04:00:00,2.3024,2.30305,2.30205,2.30305,562800000.0
2007-12-12 04:05:00,2.30305,2.3033,2.3027,2.3029,1447400000.0
2007-12-12 04:10:00,2.3029,2.30345,2.3028,2.303,834900000.0
2007-12-12 04:15:00,2.303,2.3035,2.3028,2.3033,1169600000.0
2007-12-12 04:20:00,2.3033,2.30415,2.3032,2.3036,1676100001.0
2007-12-12 04:25:00,2.3036,2.30365,2.3029,2.30325,1176700000.0
2007-12-12 04:30:00,2.30325,2.30345,2.3028,2.30285,1054500000.0
2007-12-12 04:35:00,2.30285,2.30295,2.3021,2.3026,541200000.0
2007-12-12 04:40:00,2.30255,2.30305,2.30245,2.30265,576700000.0
2007-12-12 04:45:00,2.30265,2.30305,2.3023,2.3029,603400000.0
2007-12-12 04:50:00,2.30285,2.3029,2.3019,2.3026,1771500000.0
2007-12-12 04:55:00,2.3022,2.3026,2.3022,2.3024,464800000.0
2007-12-12 05:00:00,2.3023,2.3026,2.302,2.3025,1408400000.0
2007-12-12 05:05:00,2.3023,2.30315,2.3023,2.303,461000000.0
2007-12-12 05:10:00,2.303,2.3033,2.303,2.30325,659100000.0
2007-12-12 05:15:00,2.3031,2.3043,2.3022,2.3034,5502100000.0
2007-12-12 05:20:00,2.3034,2.3044,2.3032,2.3038,8536800000.0
2007-12-12 05:25:00,2.3038,2.30395,2.3028,2.3028,8136600000.0
2007-12-12 05:30:00,2.3028,2.30315,2.3025,2.30275,5489000000.0
2007-12-12 05:35:00,2.30275,2.30345,2.3024,2.3032,7029800000.0
2007-12-12 05:40:00,2.3032,2.3034,2.303,2.3031,8267400000.0
2007-12-12 05:45:00,2.3031,2.30345,2.3025,2.303,7466700000.0
2007-12-12 05:50:00,2.3038,2.304,2.3027,2.303,2329600000.0
2007-12-12 05:55:00,2.303,2.3034,2.3026,2.3034,7291900000.0
2007-12-12 06:00:00,2.3034,2.3037,2.30265,2.3031,2500400000.0
2007-12-12 06:05:00,2.30315,2.3035,2.3025,2.3035,3742800000.0
2007-12-12 06:10:00,2.3035,2.30405,2.3034,2.30375,6271100000.0
2007-12-12 06:15:00,2.30375,2.30415,2.3037,2.30405,7778500000.0
2007-12-12 06:20:00,2.3053,2.3053,2.3039,2.30405,7463800000.0
2007-12-12 06:25:00,2.30405,2.3044,2.30375,2.3041,7637400000.0
2007-12-12 06:30:00,2.3041,2.3055,2.3038,2.3049,6132900000.0
2007-12-12 06:35:00,2.304,2.3057,2.3037,2.304,7825500000.0
2007-12-12 06:40:00,2.304,2.3046,2.30355,2.3037,8126600000.0
2007-12-12 06:45:00,2.3037,2.30415,2.3035,2.3038,7534000000.0
2007-12-12 06:50:00,2.3038,2.30415,2.3036,2.3037,7760400000.0
2007-12-12 06:55:00,2.30385,2.30395,2.30325,2.3036,7278800000.0
2007-12-12 07:00:00,2.3036,2.30415,2.3034,2.30415,5844500000.0
2007-12-12 07:05:00,2.30415,2.3061,2.30385,2.30415,8239200000.0
2007-12-12 07:10:00,2.30415,2.3044,2.3039,2.3043,7367700000.0
2007-12-12 07:15:00,2.3043,2.3051,2.30415,2.30495,6289900000.0
2007-12-12 07:20:00,2.30495,2.3066,2.3047,2.3065,8354400000.0
2007-12-12 07:25:00,2.3065,2.30685,2.30505,2.3052,7243600000.0
2007-12-12 07:30:00,2.30515,2.30605,2.3046,2.30495,7474700000.0
2007-12-12 07:35:00,2.30495,2.30575,2.3045,2.3055,6613600000.0
2007-12-12 07:40:00,2.3055,2.30595,2.3043,2.30505,5685000000.0
2007-12-12 07:45:00,2.3051,2.30535,2.3045,2.30505,6610000000.0
2007-12-12 07:50:00,2.30505,2.30515,2.3045,2.30475,7094600000.0
2007-12-12 07:55:00,2.3048,2.3052,2.3046,2.3052,5086500000.0
2007-12-12 08:00:00,2.3052,2.3053,2.30475,2.30495,4477400000.0
2007-12-12 08:05:00,2.30495,2.30615,2.30465,2.30575,7301300000.0
2007-12-12 08:10:00,2.30575,2.30605,2.3051,2.30585,6788700000.0
2007-12-12 08:15:00,2.30585,2.30675,2.3057,2.30655,7058700000.0
2007-12-12 08:20:00,2.30655,2.30665,2.30575,2.3065,6662100000.0
2007-12-12 08:25:00,2.3065,2.30705,2.3063,2.307,4930700000.0
2007-12-12 08:30:00,2.307,2.3074,2.3062,2.3066,4773500000.0
2007-12-12 08:35:00,2.3066,2.3072,2.3066,2.307,6314400000.0
2007-12-12 08:40:00,2.307,2.307,2.3058,2.30605,4810000000.0
2007-12-12 08:45:00,2.3061,2.3064,2.30565,2.30565,6171400000.0
2007-12-12 08:50:00,2.30565,2.3059,2.3045,2.30555,4521400000.0
2007-12-12 08:55:00,2.30555,2.30725,2.3054,2.30665,3070700000.0
2007-12-12 09:00:00,2.3067,2.3076,2.3063,2.3068,2202112500.0
2007-12-12 09:05:00,2.3068,2.3074,2.306,2.3074,1164662500.0
2007-12-12 09:10:00,2.3074,2.30905,2.3069,2.30785,568700000.0
2007-12-12 09:15:00,2.30785,2.3099,2.30785,2.3089,1117425000.0
2007-12-12 09:20:00,2.3089,2.30955,2.30815,2.3086,1555312500.0
2007-12-12 09:25:00,2.3088,2.3088,2.30715,2.3077,1741725000.0
2007-12-12 09:30:00,2.30775,2.30795,2.3046,2.3057,4379000000.0
2007-12-12 09:35:00,2.3056,2.306,2.30485,2.30595,3530912500.0
2007-12-12 09:40:00,2.306,2.306,2.30505,2.3053,4679900000.0
2007-12-12 09:45:00,2.3054,2.3058,2.3049,2.3054,5343400000.0
2007-12-12 09:50:00,2.3054,2.30615,2.3044,2.3054,4080500000.0
2007-12-12 09:55:00,2.30535,2.30905,2.305,2.3073,3005100000.0
2007-12-12 10:00:00,2.3073,2.3097,2.30685,2.3086,4332700000.0
2007-12-12 10:05:00,2.30855,2.30895,2.3076,2.30855,3524484300.0
2007-12-12 10:10:00,2.30855,2.30905,2.3077,2.30825,2764306940.0
2007-12-12 10:15:00,2.30825,2.30945,2.30805,2.30935,3166300000.0
2007-12-12 10:20:00,2.30925,2.31225,2.30925,2.31215,4050800000.0
2007-12-12 10:25:00,2.31215,2.31285,2.31195,2.3124,2612500000.0
2007-12-12 10:30:00,2.3124,2.3138,2.31195,2.31325,3220500000.0
2007-12-12 10:35:00,2.31325,2.31375,2.31295,2.31305,4491100000.0
2007-12-12 10:40:00,2.31305,2.3138,2.31305,2.31315,4001100000.0
2007-12-12 10:45:00,2.31305,2.31315,2.3124,2.3129,5215700000.0
2007-12-12 10:50:00,2.31285,2.31335,2.31285,2.31295,4867600000.0
2007-12-12 10:55:00,2.31295,2.31445,2.3129,2.31425,3605000000.0
2007-12-12 11:00:00,2.31415,2.31445,2.3132,2.3133,3184000000.0
2007-12-12 11:05:00,2.3133,2.31365,2.31285,2.3132,3412700000.0
2007-12-12 11:10:00,2.3132,2.3134,2.3127,2.3129,2517100000.0
2007-12-12 11:15:00,2.3129,2.3132,2.31225,2.31265,2356400000.0
2007-12-12 11:20:00,2.31275,2.3129,2.31205,2.31265,3444800000.0
2007-12-12 11:25:00,2.31265,2.31265,2.31185,2.31215,3888400000.0
2007-12-12 11:30:00,2.3122,2.3123,2.31005,2.31005,3866800000.0
2007-12-12 11:35:00,2.31005,2.31075,2.30935,2.3102,3777400000.0
2007-12-12 11:40:00,2.3102,2.31225,2.31,2.31185,3745200000.0
2007-12-12 11:45:00,2.31185,2.3119,2.3105,2.3114,4482800000.0
2007-12-12 11:50:00,2.3114,2.3117,2.31035,2.3115,3945300000.0
2007-12-12 11:55:00,2.31145,2.31145,2.31075,2.31105,6198100000.0
2007-12-12 12:00:00,2.31105,2.31195,2.31095,2.31125,4949000000.0
2007-12-12 12:05:00,2.31125,2.31205,2.31055,2.31115,4684300000.0
2007-12-12 12:10:00,2.31115,2.3116,2.31055,2.3114,5295900003.0
2007-12-12 12:15:00,2.3114,2.3115,2.31015,2.311,4303800000.0
2007-12-12 12:20:00,2.311,2.3116,2.31065,2.3108,4450900000.0
2007-12-12 12:25:00,2.3108,2.31195,2.3105,2.31185,5032500000.0
2007-12-12 12:30:00,2.31185,2.3127,2.31145,2.31245,3293500000.0
2007-12-12 12:35:00,2.31245,2.31345,2.31195,2.31295,3378400000.0
2007-12-12 12:40:00,2.3131,2.3136,2.31265,2.31285,4048500000.0
2007-12-12 12:45:00,2.31285,2.31325,2.3119,2.31215,3775800000.0
2007-12-12 12:50:00,2.31215,2.31305,2.31205,2.31245,4340799999.0
2007-12-12 12:55:00,2.31245,2.31255,2.31145,2.31185,4143200000.0
2007-12-12 13:00:00,2.31185,2.3143,2.3116,2.3143,4456200000.0
2007-12-12 13:05:00,2.3143,2.31455,2.3135,2.31425,4512200000.0
2007-12-12 13:10:00,2.31425,2.315,2.31365,2.31485,4499000001.0
2007-12-12 13:15:00,2.31485,2.3153,2.31445,2.31525,5299700000.0
2007-12-12 13:20:00,2.31525,2.31605,2.31495,2.3151,3527900000.0
2007-12-12 13:25:00,2.31515,2.31625,2.3149,2.31585,3933300000.0
2007-12-12 13:30:00,2.3158,2.31675,2.31575,2.31625,2981700000.0
2007-12-12 13:35:00,2.31625,2.31665,2.31505,2.31535,2739300000.0
2007-12-12 13:40:00,2.31535,2.31555,2.31385,2.31415,4339200000.0
2007-12-12 13:45:00,2.31415,2.3145,2.31365,2.31445,4047100000.0
2007-12-12 13:50:00,2.31445,2.31555,2.31425,2.3149,5172400001.0
2007-12-12 13:55:00,2.31495,2.3161,2.3144,2.31595,4391400000.0
2007-12-12 14:00:00,2.31595,2.31625,2.31445,2.31475,5601000000.0
2007-12-12 14:05:00,2.3147,2.31515,2.3137,2.31495,4051400000.0
2007-12-12 14:10:00,2.31495,2.31495,2.3136,2.31435,4322300000.0
2007-12-12 14:15:00,2.31435,2.3153,2.31435,2.3147,1842900000.0
2007-12-12 14:20:00,2.3147,2.3149,2.3143,2.31475,3138300000.0
2007-12-12 14:25:00,2.31475,2.31485,2.31425,2.31455,3239300000.0
2007-12-12 14:30:00,2.3146,2.3153,2.31445,2.31475,4011700000.0
2007-12-12 14:35:00,2.31475,2.3151,2.31435,2.31505,3562100000.0
2007-12-12 14:40:00,2.315,2.3153,2.31445,2.3149,5142000000.0
2007-12-12 14:45:00,2.3149,2.31505,2.3144,2.31465,4819700000.0
2007-12-12 14:50:00,2.31465,2.315,2.31345,2.3139,3941200000.0
2007-12-12 14:55:00,2.3139,2.31505,2.31375,2.3149,2592600000.0
2007-12-12 15:00:00,2.3149,2.3166,2.3141,2.31475,2717200000.0
2007-12-12 15:05:00,2.31475,2.31515,2.31245,2.31255,2934400000.0
2007-12-12 15:10:00,2.31255,2.31335,2.3102,2.31135,2089500000.0
2007-12-12 15:15:00,2.31135,2.31155,2.3093,2.3096,2466800000.0
2007-12-12 15:20:00,2.3096,2.31455,2.30945,2.3138,3589900000.0
2007-12-12 15:25:00,2.3138,2.3165,2.31375,2.316,5329100000.0
2007-12-12 15:30:00,2.3164,2.3173,2.3155,2.3168,5666600000.0
2007-12-12 15:35:00,2.3168,2.31815,2.3164,2.31815,6045600005.0
2007-12-12 15:40:00,2.3179,2.3197,2.3175,2.31925,4973499999.0
2007-12-12 15:45:00,2.3193,2.3196,2.31855,2.3191,3759512500.0
2007-12-12 15:50:00,2.3191,2.3193,2.3177,2.3178,3885700000.0
2007-12-12 15:55:00,2.3178,2.31865,2.3175,2.3181,5865999997.0
2007-12-12 16:00:00,2.3181,2.3269,2.3179,2.3261,3583049999.0
2007-12-12 16:05:00,2.3259,2.3265,2.3233,2.3241,5624300002.0
2007-12-12 16:10:00,2.3241,2.3254,2.3228,2.3237,6303600002.0
2007-12-12 16:15:00,2.3236,2.3287,2.3231,2.328,6000599999.0
2007-12-12 16:20:00,2.328,2.3309,2.3272,2.3309,5503300003.0
2007-12-12 16:25:00,2.3307,2.33465,2.3292,2.3323,4267199999.0
2007-12-12 16:30:00,2.3323,2.3327,2.3299,2.32995,5211000004.0
2007-12-12 16:35:00,2.32995,2.3307,2.3272,2.3274,6403299992.0
2007-12-12 16:40:00,2.3274,2.329,2.3267,2.32705,6626300001.0
2007-12-12 16:45:00,2.327,2.32785,2.3265,2.32665,6851299981.0
2007-12-12 16:50:00,2.32665,2.3279,2.3265,2.32755,7233900000.0
2007-12-12 16:55:00,2.32755,2.32775,2.3267,2.3272,5543800001.0
2007-12-12 17:00:00,2.3272,2.3272,2.3253,2.32535,5144999999.0
2007-12-12 17:05:00,2.32535,2.3256,2.3242,2.32485,7192199987.0
2007-12-12 17:10:00,2.32485,2.3251,2.3239,2.3244,4292700000.0
2007-12-12 17:15:00,2.3244,2.32595,2.324,2.3256,7774700000.0
2007-12-12 17:20:00,2.3256,2.32615,2.3248,2.3258,5642999994.0
2007-12-12 17:25:00,2.3258,2.3259,2.32515,2.3255,5153900000.0
2007-12-12 17:30:00,2.3255,2.32585,2.325,2.32535,4905200001.0
2007-12-12 17:35:00,2.32535,2.3261,2.3252,2.3256,6252100002.0
2007-12-12 17:40:00,2.32575,2.32635,2.32525,2.3262,6576799979.0
2007-12-12 17:45:00,2.32625,2.3271,2.3253,2.32635,4732900003.0
2007-12-12 17:50:00,2.32635,2.3264,2.3251,2.3252,6703300007.0
2007-12-12 17:55:00,2.3252,2.3256,2.3239,2.3244,8028900003.0
2007-12-12 18:00:00,2.32445,2.3258,2.3244,2.3258,6683199993.0
2007-12-12 18:05:00,2.3258,2.3261,2.3251,2.3252,6800299994.0
2007-12-12 18:10:00,2.3252,2.326,2.3248,2.3248,7550099994.0
2007-12-12 18:15:00,2.3248,2.3259,2.3247,2.3251,7359799999.0
2007-12-12 18:20:00,2.3251,2.3257,2.3248,2.3251,6297099999.0
2007-12-12 18:25:00,2.3251,2.3259,2.3249,2.3251,6395099999.0
2007-12-12 18:30:00,2.325,2.3263,2.3243,2.326,5954897712.0
2007-12-12 18:35:00,2.326,2.3266,2.3222,2.3223,7751800001.0
2007-12-12 18:40:00,2.3224,2.3268,2.3224,2.32575,8254599998.0
2007-12-12 18:45:00,2.32575,2.32655,2.3252,2.32635,6886797684.0
2007-12-12 18:50:00,2.32635,2.3269,2.3218,2.3219,5644700010.0
2007-12-12 18:55:00,2.3217,2.3276,2.3216,2.3217,8267600014.0
2007-12-12 19:00:00,2.327,2.3279,2.32595,2.3261,7826199998.0
2007-12-12 19:05:00,2.3209,2.3263,2.3209,2.3257,5435599988.0
2007-12-12 19:10:00,2.3257,2.3257,2.3215,2.3217,7869699999.0
2007-12-12 19:15:00,2.3244,2.326,2.3239,2.3254,5994700006.0
2007-12-12 19:20:00,2.3253,2.32595,2.3247,2.3254,5854627373.0
2007-12-12 19:25:00,2.3254,2.326,2.3251,2.3253,7216600000.0
2007-12-12 19:30:00,2.3253,2.3253,2.3234,2.3238,6366800000.0
2007-12-12 19:35:00,2.3238,2.3242,2.3223,2.3223,5849300003.0
2007-12-12 19:40:00,2.3223,2.323,2.3213,2.322,6742000004.0
2007-12-12 19:45:00,2.322,2.32205,2.3205,2.3214,7439600006.0
2007-12-12 19:50:00,2.3215,2.3223,2.3214,2.3221,6936600000.0
2007-12-12 19:55:00,2.3221,2.3225,2.32175,2.3218,5211500000.0
2007-12-12 20:00:00,2.3218,2.3228,2.3207,2.3211,6737100000.0
2007-12-12 20:05:00,2.3211,2.3216,2.32025,2.32145,7333299999.0
2007-12-12 20:10:00,2.3225,2.3226,2.3208,2.3217,7702400000.0
2007-12-12 20:15:00,2.3218,2.3226,2.321,2.3214,7243000000.0
2007-12-12 20:20:00,2.3215,2.3215,2.3206,2.3208,7165599990.0
2007-12-12 20:25:00,2.3212,2.3214,2.3202,2.3206,7453500000.0
2007-12-12 20:30:00,2.3204,2.3211,2.32,2.3207,10020599994.0
2007-12-12 20:35:00,2.3205,2.3212,2.32,2.32105,7772300000.0
2007-12-12 20:40:00,2.32105,2.3226,2.3202,2.32245,5227782036.0
2007-12-12 20:45:00,2.32245,2.3234,2.32225,2.32325,5029600000.0
2007-12-12 20:50:00,2.32325,2.32335,2.3228,2.3233,4946300000.0
2007-12-12 20:55:00,2.32325,2.3236,2.3196,2.3198,6561500000.0
2007-12-12 21:00:00,2.3228,2.32375,2.3186,2.323,6579100000.0
2007-12-12 21:05:00,2.323,2.3231,2.3186,2.3227,6928700000.0
2007-12-12 21:10:00,2.3186,2.323,2.318,2.3181,6456999997.0
2007-12-12 21:15:00,2.318,2.3225,2.3176,2.32225,7806299998.0
2007-12-12 21:20:00,2.3221,2.3223,2.3176,2.3177,6038199997.0
2007-12-12 21:25:00,2.3178,2.32155,2.3178,2.32095,4898800000.0
2007-12-12 21:30:00,2.32095,2.3215,2.3189,2.3191,4646300000.0
2007-12-12 21:35:00,2.3208,2.3211,2.3174,2.3175,6016899992.0
2007-12-12 21:40:00,2.3174,2.3219,2.3173,2.3216,7197999984.0
2007-12-12 21:45:00,2.3216,2.3217,2.3203,2.3206,7373899997.0
2007-12-12 21:50:00,2.3206,2.3209,2.3201,2.3207,8883399999.0
2007-12-12 21:55:00,2.3207,2.3208,2.3198,2.3198,5414999996.0
2007-12-12 22:00:00,2.3199,2.3218,2.3184,2.3186,6260100000.0
2007-12-12 22:05:00,2.31855,2.3196,2.3185,2.3191,5484599992.0
2007-12-12 22:10:00,2.3191,2.3192,2.3181,2.31815,6954299994.0
2007-12-12 22:15:00,2.3181,2.3224,2.31765,2.3186,6190999996.0
2007-12-12 22:20:00,2.3186,2.3192,2.3178,2.3178,4033899987.0
2007-12-12 22:25:00,2.3178,2.3221,2.3178,2.3195,9035099997.0
2007-12-12 22:30:00,2.3224,2.3226,2.319,2.3225,9499000000.0
2007-12-12 22:35:00,2.3223,2.3229,2.3184,2.3224,8777899998.0
2007-12-12 22:40:00,2.3175,2.3186,2.3174,2.3186,7782300003.0
2007-12-12 22:45:00,2.3186,2.321,2.31835,2.3206,5104500001.0
2007-12-12 22:50:00,2.3206,2.3231,2.3194,2.3231,5424000000.0
2007-12-12 22:55:00,2.32015,2.32075,2.3198,2.3198,7364295587.0
2007-12-12 23:00:00,2.3223,2.3227,2.3214,2.322,5088000000.0
2007-12-12 23:05:00,2.322,2.3221,2.32145,2.3217,5356500000.0
2007-12-12 23:10:00,2.3217,2.3224,2.3214,2.3219,7341999999.0
2007-12-12 23:15:00,2.3222,2.323,2.3218,2.323,6052200000.0
2007-12-12 23:20:00,2.3223,2.3228,2.3217,2.3223,6902000000.0
2007-12-12 23:25:00,2.3223,2.3223,2.3214,2.3214,4205900000.0
2007-12-12 23:30:00,2.3215,2.3226,2.3214,2.3219,8151100033.0
2007-12-12 23:35:00,2.3218,2.3236,2.3211,2.3226,7952600022.0
2007-12-12 23:40:00,2.3226,2.3227,2.321,2.3216,4414000000.0
2007-12-12 23:45:00,2.3218,2.3227,2.3209,2.3224,5386345921.0
2007-12-12 23:50:00,2.3214,2.32305,2.3211,2.32295,9119400000.0
2007-12-12 23:55:00,2.3229,2.32305,2.3219,2.3219,9344300000.0
2007-12-13 00:00:00,2.3219,2.3223,2.3208,2.321,10224800000.0
2007-12-13 00:05:00,2.3221,2.3227,2.3212,2.3215,9029300000.0
2007-12-13 00:10:00,2.3221,2.32235,2.3217,2.3217,6469800000.0
2007-12-13 00:15:00,2.3214,2.3219,2.3208,2.3215,6898100000.0
2007-12-13 00:20:00,2.3229,2.3229,2.3214,2.3217,6347900000.0
2007-12-13 00:25:00,2.3215,2.322,2.3213,2.3213,7007100000.0
2007-12-13 00:30:00,2.3212,2.3219,2.321,2.3215,9837000000.0
2007-12-13 00:35:00,2.3214,2.32185,2.32105,2.3214,9315700000.0
2007-12-13 00:40:00,2.3213,2.3215,2.32085,2.32145,6145100000.0
2007-12-13 00:45:00,2.3211,2.3213,2.3209,2.3211,7731800000.0
2007-12-13 00:50:00,2.321,2.3214,2.3207,2.32105,8941500000.0
2007-12-13 00:55:00,2.3204,2.3206,2.3188,2.3192,10583500000.0
2007-12-13 01:00:00,2.3191,2.3213,2.3165,2.3165,9938900000.0
2007-12-13 01:05:00,2.3168,2.3174,2.3163,2.3173,8129500000.0
2007-12-13 01:10:00,2.3171,2.32155,2.3163,2.3169,5680800000.0
2007-12-13 01:15:00,2.32135,2.3216,2.3162,2.3162,8670100000.0
2007-12-13 01:20:00,2.3163,2.3218,2.3159,2.3218,9160000000.0
2007-12-13 01:25:00,2.3164,2.3217,2.3159,2.3213,8569600000.0
2007-12-13 01:30:00,2.3217,2.322,2.3159,2.3166,4923200000.0
2007-12-13 01:35:00,2.3165,2.3165,2.3162,2.3162,7350000000.0
2007-12-13 01:40:00,2.3163,2.3215,2.3163,2.3213,8994600000.0
2007-12-13 01:45:00,2.3213,2.3215,2.3164,2.3165,9539000000.0
2007-12-13 01:50:00,2.3163,2.3164,2.3159,2.3159,10223000000.0
2007-12-13 01:55:00,2.32065,2.32065,2.3158,2.31895,8764300000.0
2007-12-13 02:00:00,2.31895,2.31925,2.31645,2.31655,8182300000.0
2007-12-13 02:05:00,2.31675,2.31745,2.3163,2.31695,6060700000.0
2007-12-13 02:10:00,2.3171,2.31745,2.31605,2.3162,7837800000.0
2007-12-13 02:15:00,2.31625,2.317,2.31615,2.3165,2980600000.0
2007-12-13 02:20:00,2.3165,2.31675,2.3159,2.31635,2635900000.0
2007-12-13 02:25:00,2.31635,2.31675,2.3155,2.3161,3536600000.0
2007-12-13 02:30:00,2.3161,2.31625,2.315,2.316,3689800000.0
2007-12-13 02:35:00,2.3161,2.31625,2.31595,2.31615,6857900000.0
2007-12-13 02:40:00,2.31615,2.317,2.31595,2.31635,5244500000.0
2007-12-13 02:45:00,2.31635,2.31685,2.31595,2.31665,6886300000.0
2007-12-13 02:50:00,2.31665,2.3167,2.31605,2.31605,3131300000.0
2007-12-13 02:55:00,2.31605,2.31635,2.31565,2.31605,3845600000.0
2007-12-13 03:00:00,2.31605,2.3171,2.31595,2.31635,7752000000.0
2007-12-13 03:05:00,2.31635,2.3173,2.31625,2.3164,7870400000.0
2007-12-13 03:10:00,2.3164,2.3175,2.3162,2.3169,3120900000.0
2007-12-13 03:15:00,2.3169,2.3174,2.31675,2.31725,6202500000.0
2007-12-13 03:20:00,2.31725,2.31745,2.3168,2.31715,4464800000.0
2007-12-13 03:25:00,2.31715,2.3177,2.31675,2.3171,6880300000.0
2007-12-13 03:30:00,2.31705,2.3172,2.3167,2.31705,5083700000.0
2007-12-13 03:35:00,2.3181,2.3193,2.31665,2.3193,4877000000.0
2007-12-13 03:40:00,2.3192,2.3197,2.31725,2.3193,7054600000.0
2007-12-13 03:45:00,2.31735,2.319,2.31685,2.3189,9161900000.0
2007-12-13 03:50:00,2.3174,2.3199,2.31665,2.31665,7662300000.0
2007-12-13 03:55:00,2.3202,2.3202,2.31655,2.3201,7075300000.0
2007-12-13 04:00:00,2.3203,2.3205,2.31685,2.3203,8608900000.0
2007-12-13 04:05:00,2.3202,2.3211,2.3202,2.3209,8117600000.0
2007-12-13 04:10:00,2.31735,2.3207,2.31705,2.3203,8294300000.0
2007-12-13 04:15:00,2.3207,2.3207,2.31675,2.31715,5901500000.0
2007-12-13 04:20:00,2.31715,2.31745,2.31685,2.317,4832400000.0
2007-12-13 04:25:00,2.317,2.31755,2.3167,2.3172,6139300000.0
2007-12-13 04:30:00,2.3172,2.3185,2.31705,2.31805,4802400000.0
2007-12-13 04:35:00,2.31805,2.3209,2.3179,2.31955,5256300000.0
2007-12-13 04:40:00,2.31955,2.32025,2.31895,2.319,4557600000.0
2007-12-13 04:45:00,2.319,2.31915,2.3186,2.3189,6835600000.0
2007-12-13 04:50:00,2.3189,2.3212,2.31855,2.3201,9144000000.0
2007-12-13 04:55:00,2.3211,2.3214,2.3211,2.3213,10690500000.0
2007-12-13 05:00:00,2.3201,2.3213,2.31955,2.3209,6905500000.0
2007-12-13 05:05:00,2.3208,2.3211,2.32015,2.3209,6821300000.0
2007-12-13 05:10:00,2.32055,2.3212,2.31995,2.32045,6890000000.0
2007-12-13 05:15:00,2.32045,2.32075,2.31965,2.31985,5690300000.0
2007-12-13 05:20:00,2.31985,2.3213,2.31935,2.3204,6517100013.0
2007-12-13 05:25:00,2.3206,2.3211,2.32005,2.3208,5855600000.0
2007-12-13 05:30:00,2.32095,2.32115,2.32045,2.32045,5232800000.0
2007-12-13 05:35:00,2.3207,2.32105,2.3201,2.3208,5053900000.0
2007-12-13 05:40:00,2.3208,2.32095,2.32055,2.32075,5924700000.0
2007-12-13 05:45:00,2.32075,2.32135,2.32055,2.321,3547900000.0
2007-12-13 05:50:00,2.321,2.32135,2.3207,2.3212,2138700000.0
2007-12-13 05:55:00,2.32115,2.3215,2.32095,2.32145,3741400000.0
2007-12-13 06:00:00,2.32145,2.32155,2.32075,2.321,6535700000.0
2007-12-13 06:05:00,2.321,2.32135,2.3205,2.32105,4208700000.0
2007-12-13 06:10:00,2.32105,2.32125,2.3203,2.32075,5536400000.0
2007-12-13 06:15:00,2.32075,2.32115,2.3196,2.32115,7124600000.0
2007-12-13 06:20:00,2.32115,2.3217,2.32075,2.32095,6218700000.0
2007-12-13 06:25:00,2.32095,2.3212,2.32025,2.32095,5077500000.0
2007-12-13 06:30:00,2.32095,2.3211,2.32035,2.32065,2839900000.0
2007-12-13 06:35:00,2.32065,2.32095,2.32015,2.32015,6891900000.0
2007-12-13 06:40:00,2.32025,2.3206,2.31995,2.32015,4326300000.0
2007-12-13 06:45:00,2.3185,2.32095,2.3183,2.32075,8897100000.0
2007-12-13 06:50:00,2.32075,2.32075,2.31995,2.31995,5434600000.0
2007-12-13 06:55:00,2.32,2.32015,2.31965,2.3197,6265900000.0
2007-12-13 07:00:00,2.3197,2.32,2.31955,2.31955,5575100000.0
2007-12-13 07:05:00,2.31955,2.31995,2.31945,2.3195,6178400000.0
2007-12-13 07:10:00,2.3195,2.31975,2.3192,2.31955,6828300000.0
2007-12-13 07:15:00,2.3175,2.3196,2.3173,2.31955,5285400000.0
2007-12-13 07:20:00,2.31955,2.31975,2.31905,2.31905,5352500000.0
2007-12-13 07:25:00,2.3193,2.31945,2.31885,2.31905,4781600000.0
2007-12-13 07:30:00,2.31905,2.3191,2.3181,2.31825,3962700000.0
2007-12-13 07:35:00,2.31825,2.31855,2.3178,2.31855,4844600000.0
2007-12-13 07:40:00,2.31855,2.3186,2.31825,2.31825,4647500000.0
2007-12-13 07:45:00,2.31825,2.31895,2.31815,2.31875,4960500000.0
2007-12-13 07:50:00,2.31875,2.31895,2.3181,2.31835,6224000000.0
2007-12-13 07:55:00,2.31835,2.31865,2.31815,2.31835,5430600000.0
2007-12-13 08:00:00,2.31835,2.3186,2.31785,2.31815,4687800000.0
2007-12-13 08:05:00,2.31815,2.31855,2.31765,2.31775,4419700000.0
2007-12-13 08:10:00,2.31775,2.31805,2.31715,2.31735,5274100000.0
2007-12-13 08:15:00,2.31735,2.31755,2.31645,2.31665,5961200000.0
2007-12-13 08:20:00,2.31665,2.31715,2.31635,2.31645,7790900000.0
2007-12-13 08:25:00,2.31645,2.31755,2.31625,2.31705,1920700000.0
2007-12-13 08:30:00,2.31705,2.31735,2.31545,2.31585,5425000000.0
2007-12-13 08:35:00,2.31585,2.31675,2.31535,2.31565,5898800000.0
2007-12-13 08:40:00,2.31565,2.31645,2.31555,2.3158,6468400000.0
2007-12-13 08:45:00,2.3158,2.3158,2.31435,2.31455,7663700000.0
2007-12-13 08:50:00,2.31465,2.31555,2.31375,2.31445,6867100000.0
2007-12-13 08:55:00,2.31445,2.31465,2.3094,2.31285,5711200000.0
2007-12-13 09:00:00,2.31285,2.31315,2.31215,2.31315,4196400000.0
2007-12-13 09:05:00,2.31315,2.31375,2.31245,2.31365,4197200000.0
2007-12-13 09:10:00,2.31365,2.31555,2.31315,2.31465,5380000000.0
2007-12-13 09:15:00,2.31465,2.31605,2.31395,2.31555,6506500000.0
2007-12-13 09:20:00,2.31555,2.31595,2.3145,2.31465,6702500000.0
2007-12-13 09:25:00,2.31475,2.31535,2.3146,2.31465,7229700000.0
2007-12-13 09:30:00,2.31465,2.315,2.3135,2.31385,5211800000.0
2007-12-13 09:35:00,2.31385,2.31395,2.31155,2.31235,4928800000.0
2007-12-13 09:40:00,2.31235,2.3126,2.3115,2.31245,5657100000.0
2007-12-13 09:45:00,2.31245,2.31285,2.30975,2.31075,5741400000.0
2007-12-13 09:50:00,2.31085,2.31115,2.30865,2.31055,4158600000.0
2007-12-13 09:55:00,2.31055,2.31065,2.3092,2.31035,2982400000.0
2007-12-13 10:00:00,2.31035,2.3125,2.31015,2.31205,3053600000.0
2007-12-13 10:05:00,2.312,2.31265,2.3106,2.31155,2273700000.0
2007-12-13 10:10:00,2.31155,2.3122,2.31085,2.3111,3596800000.0
2007-12-13 10:15:00,2.31125,2.31275,2.31005,2.31215,4191300000.0
2007-12-13 10:20:00,2.31215,2.31225,2.30965,2.3104,4233900000.0
2007-12-13 10:25:00,2.3104,2.31075,2.30895,2.30965,4347600000.0
2007-12-13 10:30:00,2.30965,2.31325,2.30945,2.3124,4143000000.0
2007-12-13 10:35:00,2.3124,2.316,2.31225,2.3139,3252300000.0
2007-12-13 10:40:00,2.31395,2.3142,2.3129,2.31305,4936700000.0
2007-12-13 10:45:00,2.313,2.3138,2.3122,2.31345,3845900000.0
2007-12-13 10:50:00,2.31345,2.3136,2.3123,2.3126,4246300000.0
2007-12-13 10:55:00,2.3126,2.31325,2.31235,2.31305,3998200000.0
2007-12-13 11:00:00,2.31305,2.31485,2.31275,2.31455,4316000000.0
2007-12-13 11:05:00,2.31455,2.31575,2.31455,2.31485,2582100000.0
2007-12-13 11:10:00,2.31485,2.31485,2.314,2.31415,4129900000.0
2007-12-13 11:15:00,2.31415,2.31475,2.31315,2.3138,3884200001.0
2007-12-13 11:20:00,2.3138,2.31445,2.3137,2.31425,2957800000.0
2007-12-13 11:25:00,2.31425,2.31525,2.3132,2.3149,3468000000.0
2007-12-13 11:30:00,2.3149,2.31755,2.31485,2.3171,6094600000.0
2007-12-13 11:35:00,2.3171,2.31965,2.31675,2.31815,3640200000.0
2007-12-13 11:40:00,2.31815,2.3185,2.31695,2.31775,2201600000.0
2007-12-13 11:45:00,2.31775,2.31875,2.31705,2.31845,4695500003.0
2007-12-13 11:50:00,2.3185,2.3198,2.31825,2.31885,3740600000.0
2007-12-13 11:55:00,2.31895,2.3195,2.31865,2.31885,3274400000.0
2007-12-13 12:00:00,2.3189,2.31965,2.3182,2.31865,2754300000.0
2007-12-13 12:05:00,2.31865,2.31955,2.3178,2.31785,2431100000.0
2007-12-13 12:10:00,2.3178,2.3179,2.31685,2.31695,3292400000.0
2007-12-13 12:15:00,2.31695,2.3175,2.31695,2.31705,5478400000.0
2007-12-13 12:20:00,2.31705,2.31795,2.31675,2.31775,4774100000.0
2007-12-13 12:25:00,2.3177,2.31865,2.31745,2.31755,4358500000.0
2007-12-13 12:30:00,2.31755,2.31865,2.31745,2.31815,3756200000.0
2007-12-13 12:35:00,2.31815,2.3192,2.31805,2.3192,3282599996.0
2007-12-13 12:40:00,2.3192,2.3206,2.3191,2.31995,3611300000.0
2007-12-13 12:45:00,2.31995,2.3211,2.31965,2.32005,3405499999.0
2007-12-13 12:50:00,2.32005,2.3207,2.31975,2.3201,3537300001.0
2007-12-13 12:55:00,2.3201,2.32045,2.31945,2.31965,4842900001.0
2007-12-13 13:00:00,2.31965,2.32095,2.3192,2.31985,3809400000.0
2007-12-13 13:05:00,2.31985,2.3207,2.3194,2.3195,3227900000.0
2007-12-13 13:10:00,2.3195,2.31985,2.31895,2.31905,2754400000.0
2007-12-13 13:15:00,2.31905,2.32145,2.3187,2.3208,4582300001.0
2007-12-13 13:20:00,2.3208,2.3216,2.3204,2.3216,8450100000.0
2007-12-13 13:25:00,2.3216,2.3229,2.32075,2.32075,3656600000.0
2007-12-13 13:30:00,2.32075,2.32105,2.3199,2.3201,4158000000.0
2007-12-13 13:35:00,2.3201,2.3206,2.31855,2.3197,6074400000.0
2007-12-13 13:40:00,2.3197,2.3204,2.3193,2.31945,3058300000.0
2007-12-13 13:45:00,2.31945,2.32015,2.31925,2.31995,6544600000.0
2007-12-13 13:50:00,2.31995,2.32015,2.31955,2.32015,4248999999.0
2007-12-13 13:55:00,2.32015,2.32025,2.31915,2.3199,1979000000.0
2007-12-13 14:00:00,2.32,2.32095,2.31965,2.32075,5364699999.0
2007-12-13 14:05:00,2.32065,2.32185,2.32045,2.3214,3224199999.0
2007-12-13 14:10:00,2.3214,2.32205,2.32125,2.32125,3788200000.0
2007-12-13 14:15:00,2.32135,2.3222,2.32045,2.3216,4047900000.0
2007-12-13 14:20:00,2.32165,2.32235,2.32045,2.3206,5680600000.0
2007-12-13 14:25:00,2.3206,2.3209,2.31995,2.32005,4249999998.0
2007-12-13 14:30:00,2.3201,2.32115,2.319,2.319,4191599999.0
2007-12-13 14:35:00,2.319,2.3195,2.3176,2.31865,3701400000.0
2007-12-13 14:40:00,2.31865,2.31885,2.31825,2.31845,5728200001.0
2007-12-13 14:45:00,2.3185,2.3214,2.31835,2.31855,2638099994.0
2007-12-13 14:50:00,2.31855,2.3199,2.31845,2.31985,3650300000.0
2007-12-13 14:55:00,2.31985,2.32045,2.31925,2.32,2108100000.0
2007-12-13 15:00:00,2.32,2.3205,2.31945,2.32,3076800000.0
2007-12-13 15:05:00,2.31995,2.3202,2.31905,2.31975,3053000000.0
2007-12-13 15:10:00,2.31975,2.3199,2.31845,2.31935,3672400001.0
2007-12-13 15:15:00,2.31935,2.31995,2.31865,2.3188,4666600000.0
2007-12-13 15:20:00,2.3188,2.3191,2.3177,2.3184,3722100000.0
2007-12-13 15:25:00,2.3184,2.31985,2.31795,2.31935,3955000000.0
2007-12-13 15:30:00,2.31945,2.32055,2.31675,2.31985,2011200000.0
2007-12-13 15:35:00,2.31985,2.32095,2.31895,2.3204,2498100000.0
2007-12-13 15:40:00,2.3204,2.32235,2.3204,2.32225,2887800000.0
2007-12-13 15:45:00,2.32235,2.32245,2.32085,2.3212,3959000000.0
2007-12-13 15:50:00,2.32125,2.323,2.32085,2.32265,2169900000.0
2007-12-13 15:55:00,2.32265,2.32285,2.32165,2.3217,1416900000.0
2007-12-13 16:00:00,2.3217,2.32245,2.32135,2.32205,2372700000.0
2007-12-13 16:05:00,2.32205,2.32265,2.32155,2.3225,3598100000.0
2007-12-13 16:10:00,2.32245,2.3239,2.3218,2.3239,3569500000.0
2007-12-13 16:15:00,2.3238,2.32455,2.3237,2.3244,4015400000.0
2007-12-13 16:20:00,2.3244,2.3252,2.3241,2.3252,6000299998.0
2007-12-13 16:25:00,2.3252,2.32605,2.3252,2.32555,2849100000.0
2007-12-13 16:30:00,2.32555,2.3264,2.32515,2.32635,2153500000.0
2007-12-13 16:35:00,2.32635,2.3265,2.32555,2.32575,1479500000.0
2007-12-13 16:40:00,2.32565,2.32655,2.32485,2.3256,2928590159.0
2007-12-13 16:45:00,2.3256,2.3258,2.32405,2.3243,2691900000.0
2007-12-13 16:50:00,2.3243,2.3245,2.32345,2.32385,3070300000.0
2007-12-13 16:55:00,2.32375,2.32515,2.32375,2.32455,2580600000.0
2007-12-13 17:00:00,2.32455,2.32575,2.32405,2.32465,2222450000.0
2007-12-13 17:05:00,2.32465,2.32545,2.3245,2.32485,7267500000.0
2007-12-13 17:10:00,2.32485,2.32545,2.32415,2.3243,5494200001.0
2007-12-13 17:15:00,2.3243,2.32515,2.32385,2.32445,3818999999.0
2007-12-13 17:20:00,2.32445,2.3256,2.3244,2.32525,2270600000.0
2007-12-13 17:25:00,2.32525,2.32955,2.3252,2.32925,3302899999.0
2007-12-13 17:30:00,2.3294,2.32955,2.32805,2.32825,2884832343.0
2007-12-13 17:35:00,2.32825,2.32975,2.32775,2.32975,2369250000.0
2007-12-13 17:40:00,2.32975,2.3303,2.3287,2.32905,2727900000.0
2007-12-13 17:45:00,2.32905,2.3295,2.32675,2.32925,2461200002.0
2007-12-13 17:50:00,2.3295,2.3297,2.32815,2.32895,2177100000.0
2007-12-13 17:55:00,2.32885,2.329,2.32675,2.32695,1636300000.0
2007-12-13 18:00:00,2.32695,2.32725,2.32615,2.32695,4730199996.0
2007-12-13 18:05:00,2.327,2.32725,2.32535,2.32645,4223100001.0
2007-12-13 18:10:00,2.32645,2.32725,2.32605,2.32675,3376399999.0
2007-12-13 18:15:00,2.32685,2.3272,2.32605,2.32615,3419399997.0
2007-12-13 18:20:00,2.3261,2.3264,2.3255,2.32595,3368600000.0
2007-12-13 18:25:00,2.32585,2.328,2.32575,2.32765,4271399999.0
2007-12-13 18:30:00,2.32775,2.32835,2.3272,2.32725,3987900001.0
2007-12-13 18:35:00,2.32725,2.32915,2.32705,2.32895,6714199992.0
2007-12-13 18:40:00,2.32895,2.33005,2.32855,2.32955,4416613925.0
2007-12-13 18:45:00,2.32955,2.33025,2.32915,2.3295,3417400000.0
2007-12-13 18:50:00,2.3295,2.33055,2.32905,2.33055,5321799998.0
2007-12-13 18:55:00,2.3305,2.3312,2.32985,2.33105,4616900003.0
2007-12-13 19:00:00,2.33105,2.333,2.33085,2.3326,3995200000.0
2007-12-13 19:05:00,2.3326,2.3329,2.3317,2.332,3911600000.0
2007-12-13 19:10:00,2.332,2.3335,2.33175,2.33215,3934100003.0
2007-12-13 19:15:00,2.33215,2.33275,2.3308,2.3308,2770400000.0
2007-12-13 19:20:00,2.3308,2.33105,2.328,2.32865,3128099999.0
2007-12-13 19:25:00,2.32865,2.329,2.3276,2.32845,4995700005.0
2007-12-13 19:30:00,2.32845,2.3299,2.32835,2.32965,6294099999.0
2007-12-13 19:35:00,2.32955,2.32975,2.3265,2.3293,9832000000.0
2007-12-13 19:40:00,2.3293,2.3296,2.3285,2.32865,6908750001.0
2007-12-13 19:45:00,2.32865,2.32865,2.3279,2.32815,3626100001.0
2007-12-13 19:50:00,2.32815,2.32915,2.32815,2.32905,5122600000.0
2007-12-13 19:55:00,2.32905,2.32935,2.32835,2.3286,5955800021.0
2007-12-13 20:00:00,2.3286,2.32945,2.3286,2.32905,3146500000.0
2007-12-13 20:05:00,2.32905,2.32965,2.32865,2.32965,3452800001.0
2007-12-13 20:10:00,2.32965,2.33055,2.32955,2.3302,4854800000.0
2007-12-13 20:15:00,2.3302,2.3303,2.329,2.3293,5008299999.0
2007-12-13 20:20:00,2.3293,2.3293,2.32825,2.32855,4341200000.0
2007-12-13 20:25:00,2.32855,2.32875,2.3278,2.32815,6358500000.0
2007-12-13 20:30:00,2.32815,2.3285,2.32785,2.32815,7008900000.0
2007-12-13 20:35:00,2.32815,2.3284,2.32675,2.3271,5649700000.0
2007-12-13 20:40:00,2.3271,2.3275,2.32625,2.32725,6681800000.0
2007-12-13 20:45:00,2.32725,2.3281,2.32725,2.32745,6069500035.0
2007-12-13 20:50:00,2.3276,2.32855,2.327,2.3284,5287800000.0
2007-12-13 20:55:00,2.3284,2.3286,2.32745,2.3284,4669200000.0
2007-12-13 21:00:00,2.3284,2.3288,2.32675,2.32805,2894200000.0
2007-12-13 21:05:00,2.32805,2.3292,2.3264,2.32655,1898600000.0
2007-12-13 21:10:00,2.32655,2.32705,2.32545,2.32685,5232999990.0
2007-12-13 21:15:00,2.32695,2.32785,2.32675,2.3274,3440200000.0
2007-12-13 21:20:00,2.3274,2.3283,2.32685,2.32755,4110300000.0
2007-12-13 21:25:00,2.32755,2.328,2.32695,2.3279,7040200050.0
2007-12-13 21:30:00,2.32735,2.3275,2.3269,2.327,9184800025.0
2007-12-13 21:35:00,2.327,2.3277,2.3267,2.32705,5208199999.0
2007-12-13 21:40:00,2.32705,2.3276,2.327,2.32725,6175800000.0
2007-12-13 21:45:00,2.32725,2.3275,2.32655,2.32665,3789100000.0
2007-12-13 21:50:00,2.32665,2.3275,2.32575,2.32705,1758600000.0
2007-12-13 21:55:00,2.32705,2.3283,2.32575,2.32645,3591900000.0
2007-12-13 22:00:00,2.32645,2.3274,2.32615,2.3274,2519600000.0
2007-12-13 22:05:00,2.3274,2.3299,2.327,2.32735,4692100000.0
2007-12-13 22:10:00,2.32735,2.3279,2.3271,2.32745,5372700000.0
2007-12-13 22:15:00,2.32745,2.32855,2.32685,2.3281,4840799994.0
2007-12-13 22:20:00,2.3281,2.32845,2.3276,2.3278,2832800000.0
2007-12-13 22:25:00,2.3278,2.3303,2.32755,2.32795,7108300002.0
2007-12-13 22:30:00,2.32795,2.33,2.32795,2.33,4828300000.0
2007-12-13 22:35:00,2.3299,2.33,2.32755,2.32775,9140900000.0
2007-12-13 22:40:00,2.32775,2.3293,2.32735,2.3277,6653399999.0
2007-12-13 22:45:00,2.3288,2.3289,2.328,2.3287,6891399972.0
2007-12-13 22:50:00,2.32875,2.3289,2.32775,2.32785,7953699981.0
2007-12-13 22:55:00,2.32785,2.3292,2.32745,2.3291,7208500000.0
2007-12-13 23:00:00,2.32765,2.3297,2.32765,2.3296,7527600000.0
2007-12-13 23:05:00,2.3297,2.33005,2.3286,2.3289,8723300000.0
2007-12-13 23:10:00,2.3288,2.32955,2.32815,2.3285,8088200000.0
2007-12-13 23:15:00,2.3285,2.3293,2.3284,2.32875,6654400000.0
2007-12-13 23:20:00,2.32875,2.3302,2.32825,2.3297,9107200047.0
2007-12-13 23:25:00,2.32945,2.3305,2.32855,2.33045,9481000001.0
2007-12-13 23:30:00,2.3298,2.3303,2.32925,2.3299,9926000005.0
2007-12-13 23:35:00,2.3299,2.33,2.32905,2.3292,9350800000.0
2007-12-13 23:40:00,2.3292,2.3304,2.32855,2.32895,6007000000.0
2007-12-13 23:45:00,2.32895,2.3309,2.3282,2.3307,8448700000.0
2007-12-13 23:50:00,2.32865,2.3307,2.3281,2.32955,5966200000.0
2007-12-13 23:55:00,2.32955,2.3302,2.3291,2.3291,6368700000.0
2007-12-14 00:00:00,2.329,2.3294,2.3285,2.3291,7074800000.0
2007-12-14 00:05:00,2.3292,2.3298,2.3282,2.3285,7467800000.0
2007-12-14 00:10:00,2.3286,2.3287,2.3281,2.3285,7228400000.0
2007-12-14 00:15:00,2.3283,2.3302,2.3283,2.3301,9073800000.0
2007-12-14 00:20:00,2.3302,2.33035,2.3292,2.32945,9053900000.0
2007-12-14 00:25:00,2.3295,2.3307,2.329,2.3296,7691300000.0
2007-12-14 00:30:00,2.32955,2.3304,2.329,2.32975,7363700000.0
2007-12-14 00:35:00,2.3299,2.3299,2.3286,2.32935,9796600000.0
2007-12-14 00:40:00,2.32935,2.33045,2.32915,2.33005,8539300000.0
2007-12-14 00:45:00,2.3295,2.33085,2.3294,2.3305,6772400000.0
2007-12-14 00:50:00,2.33065,2.33065,2.3298,2.3303,8790800000.0
2007-12-14 00:55:00,2.3303,2.3303,2.32955,2.3298,8228900000.0
2007-12-14 01:00:00,2.3298,2.3315,2.3293,2.3312,7413800000.0
2007-12-14 01:05:00,2.3294,2.3316,2.3294,2.3315,6310700000.0
2007-12-14 01:10:00,2.3301,2.3326,2.3296,2.3321,6170800000.0
2007-12-14 01:15:00,2.3301,2.3325,2.3298,2.3302,5414700000.0
2007-12-14 01:20:00,2.3302,2.3335,2.3297,2.3304,7605500000.0
2007-12-14 01:25:00,2.3304,2.3307,2.33005,2.33045,6765800000.0
2007-12-14 01:30:00,2.33045,2.33045,2.3296,2.3296,9025000000.0
2007-12-14 01:35:00,2.3296,2.32985,2.32855,2.32895,7865000000.0
2007-12-14 01:40:00,2.32895,2.3337,2.3288,2.3333,4466400000.0
2007-12-14 01:45:00,2.3295,2.33075,2.3294,2.32965,5057300000.0
2007-12-14 01:50:00,2.32965,2.33205,2.32925,2.33195,7500600000.0
2007-12-14 01:55:00,2.33195,2.33225,2.33115,2.3314,7117400000.0
2007-12-14 02:00:00,2.3314,2.33195,2.33085,2.33125,5106000000.0
2007-12-14 02:05:00,2.33125,2.33205,2.3306,2.33135,6778100000.0
2007-12-14 02:10:00,2.33135,2.3332,2.33105,2.3331,8810900000.0
2007-12-14 02:15:00,2.33205,2.33345,2.3314,2.3323,8880000000.0
2007-12-14 02:20:00,2.3331,2.33375,2.33265,2.33275,8560500000.0
2007-12-14 02:25:00,2.33265,2.33335,2.33185,2.3321,6902800001.0
2007-12-14 02:30:00,2.3321,2.33245,2.3317,2.33235,5710200000.0
2007-12-14 02:35:00,2.33235,2.33315,2.33165,2.3327,9114000000.0
2007-12-14 02:40:00,2.3326,2.33385,2.3324,2.33295,9000800000.0
2007-12-14 02:45:00,2.3324,2.333,2.332,2.33275,5593600000.0
2007-12-14 02:50:00,2.33285,2.33335,2.33215,2.33255,7973500000.0
2007-12-14 02:55:00,2.33265,2.33355,2.33195,2.33255,7653200000.0
2007-12-14 03:00:00,2.33255,2.3331,2.33185,2.33235,9061000000.0
2007-12-14 03:05:00,2.33235,2.33275,2.33165,2.33235,7971700000.0
2007-12-14 03:10:00,2.33235,2.33325,2.33195,2.33295,8063500000.0
2007-12-14 03:15:00,2.33295,2.3333,2.33215,2.33245,8243900000.0
2007-12-14 03:20:00,2.33245,2.33255,2.3299,2.3299,8427800000.0
2007-12-14 03:25:00,2.33225,2.3327,2.3301,2.3324,9919700000.0
2007-12-14 03:30:00,2.3324,2.3324,2.3313,2.33205,7163100000.0
2007-12-14 03:35:00,2.33205,2.33265,2.33135,2.33265,6439800000.0
2007-12-14 03:40:00,2.33265,2.33305,2.33225,2.33265,6437500000.0
2007-12-14 03:45:00,2.33275,2.33275,2.33205,2.3322,7688400000.0
2007-12-14 03:50:00,2.3322,2.33235,2.33155,2.33205,7209000000.0
2007-12-14 03:55:00,2.33205,2.3327,2.33205,2.33255,3116300000.0
2007-12-14 04:00:00,2.33255,2.3326,2.3312,2.3314,3432500000.0
2007-12-14 04:05:00,2.3314,2.3322,2.3304,2.3305,5774600000.0
2007-12-14 04:10:00,2.3317,2.33225,2.331,2.3311,5878500000.0
2007-12-14 04:15:00,2.33165,2.3317,2.3307,2.33115,7555400000.0
2007-12-14 04:20:00,2.33115,2.3317,2.3295,2.32985,8658100000.0
2007-12-14 04:25:00,2.32985,2.33075,2.32975,2.33045,6982000000.0
2007-12-14 04:30:00,2.3314,2.3314,2.33005,2.33085,7924000000.0
2007-12-14 04:35:00,2.33085,2.33105,2.33005,2.3307,4715400000.0
2007-12-14 04:40:00,2.3307,2.3308,2.32975,2.33025,3389300000.0
2007-12-14 04:45:00,2.33025,2.33125,2.33005,2.33025,3757700000.0
2007-12-14 04:50:00,2.3313,2.33165,2.33015,2.33095,4981500000.0
2007-12-14 04:55:00,2.33095,2.3313,2.33055,2.3312,5957800000.0
2007-12-14 05:00:00,2.3312,2.33125,2.33075,2.3311,6115400000.0
2007-12-14 05:05:00,2.3311,2.33125,2.3293,2.3296,6994200000.0
2007-12-14 05:10:00,2.33035,2.33135,2.32995,2.3312,5104700000.0
2007-12-14 05:15:00,2.3312,2.3318,2.3306,2.3316,3986600000.0
2007-12-14 05:20:00,2.3314,2.3318,2.33105,2.33165,3188100000.0
2007-12-14 05:25:00,2.33165,2.3317,2.3308,2.33125,7633900000.0
2007-12-14 05:30:00,2.33125,2.3314,2.3289,2.33095,5206500000.0
2007-12-14 05:35:00,2.33095,2.33165,2.3289,2.331,8457900000.0
2007-12-14 05:40:00,2.331,2.33155,2.3308,2.33085,8297700000.0
2007-12-14 05:45:00,2.33085,2.3315,2.33075,2.3312,6396000000.0
2007-12-14 05:50:00,2.3312,2.33125,2.3269,2.33105,8833500000.0
2007-12-14 05:55:00,2.33105,2.33145,2.32995,2.33075,7379100000.0
2007-12-14 06:00:00,2.33075,2.33125,2.3275,2.3278,8546500000.0
2007-12-14 06:05:00,2.33065,2.33075,2.32925,2.32945,8330800000.0
2007-12-14 06:10:00,2.3281,2.3297,2.3278,2.3297,6771400000.0
2007-12-14 06:15:00,2.328,2.3296,2.3276,2.32955,8788100000.0
2007-12-14 06:20:00,2.32955,2.3296,2.32895,2.3295,9038900000.0
2007-12-14 06:25:00,2.3295,2.32965,2.32855,2.32965,6870300000.0
2007-12-14 06:30:00,2.32965,2.32985,2.3287,2.32965,9208200000.0
2007-12-14 06:35:00,2.32965,2.32965,2.3286,2.3292,9147400000.0
2007-12-14 06:40:00,2.3292,2.32925,2.3271,2.32795,6993100000.0
2007-12-14 06:45:00,2.32795,2.3305,2.3269,2.3301,8324600000.0
2007-12-14 06:50:00,2.32705,2.3309,2.32645,2.32725,8814600000.0
2007-12-14 06:55:00,2.32725,2.32805,2.32685,2.32775,8818100000.0
2007-12-14 07:00:00,2.3298,2.3302,2.32705,2.3299,8379400000.0
2007-12-14 07:05:00,2.3278,2.33,2.3271,2.3298,7852300000.0
2007-12-14 07:10:00,2.3295,2.3299,2.32765,2.3294,6819500000.0
2007-12-14 07:15:00,2.3293,2.3296,2.32755,2.32865,8934100000.0
2007-12-14 07:20:00,2.32865,2.32975,2.32825,2.3295,7550100000.0
2007-12-14 07:25:00,2.3291,2.33,2.329,2.3297,7940000000.0
2007-12-14 07:30:00,2.3298,2.33015,2.32935,2.3297,8933600000.0
2007-12-14 07:35:00,2.33035,2.33105,2.329,2.33105,8742300000.0
2007-12-14 07:40:00,2.33105,2.33135,2.3285,2.3296,9630600000.0
2007-12-14 07:45:00,2.3297,2.33095,2.3296,2.32985,8177100000.0
2007-12-14 07:50:00,2.3303,2.33095,2.32945,2.32985,7736600000.0
2007-12-14 07:55:00,2.3305,2.3314,2.32865,2.3311,8808700000.0
2007-12-14 08:00:00,2.3312,2.3313,2.32935,2.32975,7795000000.0
2007-12-14 08:05:00,2.32975,2.33015,2.32925,2.32965,7302400000.0
2007-12-14 08:10:00,2.32965,2.33025,2.3287,2.3287,7596800000.0
2007-12-14 08:15:00,2.3286,2.3293,2.3283,2.3288,7073500000.0
2007-12-14 08:20:00,2.3289,2.3296,2.3287,2.32895,6004500000.0
2007-12-14 08:25:00,2.32895,2.33015,2.32895,2.3297,3664500000.0
2007-12-14 08:30:00,2.3297,2.3303,2.32945,2.32965,3126900000.0
2007-12-14 08:35:00,2.32965,2.32975,2.3285,2.32895,4054100001.0
2007-12-14 08:40:00,2.32895,2.3311,2.32825,2.3295,4312799998.0
2007-12-14 08:45:00,2.3295,2.33125,2.3295,2.33035,3136800000.0
2007-12-14 08:50:00,2.33035,2.3321,2.32985,2.33075,3417100000.0
2007-12-14 08:55:00,2.33085,2.3315,2.33025,2.33115,3223100000.0
2007-12-14 09:00:00,2.33115,2.3314,2.33015,2.33135,2157925000.0
2007-12-14 09:05:00,2.33135,2.3314,2.33035,2.33065,887962500.0
2007-12-14 09:10:00,2.33065,2.33075,2.32925,2.32935,3152525000.0
2007-12-14 09:15:00,2.32935,2.32935,2.3288,2.32895,2663000000.0
2007-12-14 09:20:00,2.32895,2.32965,2.32875,2.32945,1713500000.0
2007-12-14 09:25:00,2.32945,2.33175,2.32825,2.32925,2300850000.0
2007-12-14 09:30:00,2.32925,2.32965,2.328,2.32835,412450000.0
2007-12-14 09:35:00,2.32835,2.32875,2.3273,2.32875,277287500.0
2007-12-14 09:40:00,2.32875,2.32895,2.3272,2.32795,590837500.0
2007-12-14 09:45:00,2.32795,2.33085,2.32745,2.33005,790875000.0
2007-12-14 09:50:00,2.33005,2.33115,2.32925,2.33095,865525000.0
2007-12-14 09:55:00,2.33095,2.33095,2.32945,2.32975,1611725000.0
2007-12-14 10:00:00,2.3298,2.3313,2.3297,2.33105,2401200000.0
2007-12-14 10:05:00,2.33105,2.33105,2.32905,2.32975,970150000.0
2007-12-14 10:10:00,2.32975,2.33085,2.32845,2.32885,1236874999.0
2007-12-14 10:15:00,2.32885,2.3301,2.32865,2.3295,2576500000.0
2007-12-14 10:20:00,2.32965,2.33085,2.32845,2.32845,3440500000.0
2007-12-14 10:25:00,2.32845,2.3291,2.3281,2.3289,3478800000.0
2007-12-14 10:30:00,2.3289,2.32955,2.3286,2.3292,4271000000.0
2007-12-14 10:35:00,2.3292,2.3299,2.32905,2.32935,3011300000.0
2007-12-14 10:40:00,2.32935,2.3299,2.32885,2.32965,4127500000.0
2007-12-14 10:45:00,2.32965,2.33095,2.32935,2.32985,3542200000.0
2007-12-14 10:50:00,2.32995,2.33005,2.32915,2.3294,2660900000.0
2007-12-14 10:55:00,2.3294,2.3301,2.3291,2.3301,3809200000.0
2007-12-14 11:00:00,2.3301,2.33055,2.3297,2.32995,4067500000.0
2007-12-14 11:05:00,2.3299,2.3318,2.3297,2.33155,5772800000.0
2007-12-14 11:10:00,2.33155,2.33315,2.33095,2.33135,2652900000.0
2007-12-14 11:15:00,2.33135,2.33215,2.3303,2.3303,1610400000.0
2007-12-14 11:20:00,2.3303,2.3306,2.3289,2.32905,2356100000.0
2007-12-14 11:25:00,2.32895,2.32975,2.3289,2.32935,2467100000.0
2007-12-14 11:30:00,2.32935,2.33,2.32855,2.32995,1612400000.0
2007-12-14 11:35:00,2.32995,2.3302,2.32905,2.3294,851700000.0
2007-12-14 11:40:00,2.3294,2.33195,2.3294,2.33145,2323199998.0
2007-12-14 11:45:00,2.33145,2.33255,2.331,2.33145,1748700001.0
2007-12-14 11:50:00,2.3315,2.33175,2.33065,2.33155,2477100000.0
2007-12-14 11:55:00,2.33145,2.3323,2.3299,2.33115,3676199999.0
2007-12-14 12:00:00,2.33115,2.3321,2.33085,2.33195,4749400000.0
2007-12-14 12:05:00,2.33195,2.33215,2.32895,2.3295,3463400000.0
2007-12-14 12:10:00,2.3295,2.32965,2.32675,2.32715,3364699997.0
2007-12-14 12:15:00,2.32715,2.32765,2.3266,2.32715,1831800000.0
2007-12-14 12:20:00,2.32715,2.32755,2.3265,2.3275,699700000.0
2007-12-14 12:25:00,2.3275,2.3282,2.32675,2.3271,1703400000.0
2007-12-14 12:30:00,2.32705,2.32745,2.32615,2.32635,3072000002.0
2007-12-14 12:35:00,2.32635,2.32665,2.3255,2.32625,3664700000.0
2007-12-14 12:40:00,2.32625,2.32695,2.32455,2.3257,3653500000.0
2007-12-14 12:45:00,2.32575,2.3267,2.32545,2.32565,2577199995.0
2007-12-14 12:50:00,2.32565,2.3268,2.32565,2.32635,2415900000.0
2007-12-14 12:55:00,2.32635,2.3267,2.3255,2.3259,3963400002.0
2007-12-14 13:00:00,2.32585,2.32695,2.32575,2.3268,3003100000.0
2007-12-14 13:05:00,2.3268,2.327,2.32625,2.32675,5713400000.0
2007-12-14 13:10:00,2.32675,2.3279,2.3262,2.3279,1721899999.0
2007-12-14 13:15:00,2.3279,2.3281,2.32605,2.3261,2295400000.0
2007-12-14 13:20:00,2.32615,2.3292,2.326,2.32735,1162500000.0
2007-12-14 13:25:00,2.3273,2.3288,2.32665,2.3286,2020500001.0
2007-12-14 13:30:00,2.3286,2.32895,2.3264,2.327,800700000.0
2007-12-14 13:35:00,2.327,2.3278,2.32635,2.3273,643500000.0
2007-12-14 13:40:00,2.3273,2.32755,2.3262,2.3271,1265000000.0
2007-12-14 13:45:00,2.3271,2.3289,2.3271,2.32805,1363700000.0
2007-12-14 13:50:00,2.32805,2.32895,2.32785,2.32865,900000000.0
2007-12-14 13:55:00,2.32865,2.3289,2.32545,2.32565,1096800000.0
2007-12-14 14:00:00,2.32565,2.32795,2.32535,2.3278,775700000.0
2007-12-14 14:05:00,2.3278,2.32865,2.32715,2.3277,991700000.0
2007-12-14 14:10:00,2.3277,2.3293,2.32715,2.32875,1337600000.0
2007-12-14 14:15:00,2.32885,2.3293,2.32775,2.32785,917300000.0
2007-12-14 14:20:00,2.32785,2.32875,2.3267,2.3285,1113000000.0
2007-12-14 14:25:00,2.3285,2.3293,2.32825,2.32915,1176200000.0
2007-12-14 14:30:00,2.32915,2.3298,2.32865,2.3289,1219600000.0
2007-12-14 14:35:00,2.3289,2.32905,2.32765,2.32845,550300000.0
2007-12-14 14:40:00,2.32845,2.3296,2.3277,2.3285,1620100000.0
2007-12-14 14:45:00,2.3285,2.32925,2.32755,2.32795,626800000.0
2007-12-14 14:50:00,2.32795,2.3285,2.32695,2.3282,970100000.0
2007-12-14 14:55:00,2.3282,2.3301,2.32805,2.329,1063581000.0
2007-12-14 15:00:00,2.329,2.3305,2.32845,2.32865,1114975700.0
2007-12-14 15:05:00,2.3289,2.3293,2.32835,2.32905,794500000.0
2007-12-14 15:10:00,2.32905,2.33005,2.32835,2.32855,533000000.0
2007-12-14 15:15:00,2.3286,2.3295,2.32775,2.32775,1151100000.0
2007-12-14 15:20:00,2.32775,2.32795,2.3247,2.326,1837000000.0
2007-12-14 15:25:00,2.3261,2.3275,2.32545,2.3275,1615600000.0
2007-12-14 15:30:00,2.32755,2.32845,2.32565,2.3279,3098300000.0
2007-12-14 15:35:00,2.32765,2.32885,2.327,2.3288,2561300001.0
2007-12-14 15:40:00,2.3288,2.3289,2.32655,2.32725,3160400001.0
2007-12-14 15:45:00,2.32735,2.32865,2.32705,2.32825,2328400001.0
2007-12-14 15:50:00,2.32825,2.32855,2.32755,2.32785,1721700002.0
2007-12-14 15:55:00,2.32785,2.3283,2.32715,2.3279,1487600000.0
2007-12-14 16:00:00,2.328,2.32865,2.3273,2.32805,1225500000.0
2007-12-14 16:05:00,2.32805,2.32895,2.32715,2.32865,1630900000.0
2007-12-14 16:10:00,2.32865,2.32925,2.32805,2.32845,2175200000.0
2007-12-14 16:15:00,2.32865,2.3301,2.32815,2.3291,2800600001.0
2007-12-14 16:20:00,2.3291,2.3294,2.32775,2.3281,1230100001.0
2007-12-14 16:25:00,2.32795,2.3285,2.32695,2.3282,847800000.0
2007-12-14 16:30:00,2.3282,2.3294,2.32765,2.32825,1631699999.0
2007-12-14 16:35:00,2.32825,2.3291,2.3268,2.3278,2364500003.0
2007-12-14 16:40:00,2.328,2.3294,2.32775,2.32875,1199800000.0
2007-12-14 16:45:00,2.32875,2.33045,2.32765,2.3282,1619700000.0
2007-12-14 16:50:00,2.3281,2.32875,2.3278,2.32795,988600000.0
2007-12-14 16:55:00,2.32795,2.32915,2.32685,2.32695,2600700003.0
2007-12-14 17:00:00,2.32695,2.32905,2.32685,2.32805,2440200000.0
2007-12-14 17:05:00,2.32805,2.3286,2.32715,2.32785,2361499999.0
2007-12-14 17:10:00,2.32785,2.33025,2.32785,2.32955,2038600000.0
2007-12-14 17:15:00,2.32965,2.3319,2.32935,2.33045,1640100000.0
2007-12-14 17:20:00,2.33045,2.33135,2.32995,2.331,1668099999.0
2007-12-14 17:25:00,2.331,2.3315,2.33005,2.3308,586400000.0
2007-12-14 17:30:00,2.3308,2.3312,2.33,2.33075,1549300000.0
2007-12-14 17:35:00,2.33085,2.3317,2.3306,2.33075,1803900000.0
2007-12-14 17:40:00,2.33075,2.3326,2.33075,2.33185,1375900003.0
2007-12-14 17:45:00,2.33185,2.33355,2.33185,2.3335,1599900000.0
2007-12-14 17:50:00,2.3335,2.33375,2.3308,2.33135,2546200001.0
2007-12-14 17:55:00,2.33125,2.3317,2.32785,2.32845,3444000002.0
2007-12-14 18:00:00,2.32845,2.32935,2.32805,2.32905,2116800000.0
2007-12-14 18:05:00,2.32905,2.32995,2.3287,2.3293,1976900000.0
2007-12-14 18:10:00,2.3293,2.3297,2.32885,2.32915,1403600000.0
2007-12-14 18:15:00,2.3292,2.3302,2.32875,2.32975,1369100000.0
2007-12-14 18:20:00,2.32975,2.3309,2.32905,2.33045,767000000.0
2007-12-14 18:25:00,2.33055,2.33085,2.3285,2.32865,1193900000.0
2007-12-14 18:30:00,2.32865,2.3296,2.32825,2.3288,1203700000.0
2007-12-14 18:35:00,2.3289,2.33045,2.32845,2.3301,1877800002.0
2007-12-14 18:40:00,2.33005,2.3309,2.32845,2.3287,2180700000.0
2007-12-14 18:45:00,2.32875,2.3301,2.32785,2.3297,2653600000.0
2007-12-14 18:50:00,2.32965,2.3299,2.32845,2.32925,1280300000.0
2007-12-14 18:55:00,2.32925,2.3301,2.3283,2.32965,1309300000.0
2007-12-14 19:00:00,2.33005,2.33015,2.32805,2.3283,1072500000.0
2007-12-14 19:05:00,2.3283,2.32935,2.32795,2.32885,792399999.0
2007-12-14 19:10:00,2.32885,2.33035,2.32885,2.3303,1554200001.0
2007-12-14 19:15:00,2.3303,2.33035,2.32925,2.33015,1279700000.0
2007-12-14 19:20:00,2.33015,2.3303,2.32905,2.32925,908850000.0
2007-12-14 19:25:00,2.3293,2.3303,2.329,2.3294,1208200000.0
2007-12-14 19:30:00,2.3293,2.3297,2.32845,2.32865,1073899999.0
2007-12-14 19:35:00,2.3287,2.32885,2.32805,2.32865,1233400001.0
2007-12-14 19:40:00,2.3287,2.3298,2.32835,2.3289,1962900000.0
2007-12-14 19:45:00,2.32885,2.3293,2.32865,2.3293,970200000.0
2007-12-14 19:50:00,2.3293,2.33015,2.329,2.33005,1103900000.0
2007-12-14 19:55:00,2.33005,2.33055,2.32945,2.32975,2069200002.0
2007-12-14 20:00:00,2.32965,2.3301,2.32915,2.32945,946500001.0
2007-12-14 20:05:00,2.32945,2.33005,2.32905,2.3293,1001700000.0
2007-12-14 20:10:00,2.3293,2.3294,2.3288,2.32895,1325600000.0
2007-12-14 20:15:00,2.32895,2.3291,2.3278,2.32785,988600000.0
2007-12-14 20:20:00,2.32785,2.32835,2.32735,2.32785,1560599997.0
2007-12-14 20:25:00,2.32775,2.32805,2.32685,2.32715,1507400000.0
2007-12-14 20:30:00,2.3272,2.3277,2.3263,2.3272,983099998.0
2007-12-14 20:35:00,2.3272,2.32745,2.32665,2.3273,433600000.0
2007-12-14 20:40:00,2.3273,2.3277,2.32545,2.3264,1022100000.0
2007-12-14 20:45:00,2.3265,2.32665,2.3251,2.3253,667500000.0
2007-12-14 20:50:00,2.3253,2.32595,2.32485,2.32485,762500000.0
2007-12-14 20:55:00,2.3249,2.32545,2.32385,2.32475,869900004.0
2007-12-14 21:00:00,2.3248,2.3253,2.32425,2.32475,699900000.0
2007-12-14 21:05:00,2.32475,2.3262,2.3244,2.32575,907400000.0
2007-12-14 21:10:00,2.3258,2.3261,2.32505,2.32565,716500000.0
2007-12-14 21:15:00,2.32565,2.3266,2.32555,2.32645,560400000.0
2007-12-14 21:20:00,2.32645,2.32645,2.32575,2.32595,570000000.0
2007-12-14 21:25:00,2.32595,2.32655,2.32535,2.32555,1037799999.0
2007-12-14 21:30:00,2.32555,2.3256,2.32505,2.3253,560400000.0
2007-12-14 21:35:00,2.3253,2.3253,2.32415,2.3246,480800000.0
2007-12-14 21:40:00,2.3246,2.3252,2.32405,2.32415,970200000.0
2007-12-14 21:45:00,2.32415,2.3251,2.32365,2.32455,1359300000.0
2007-12-14 21:50:00,2.32455,2.32505,2.3241,2.3247,587000000.0
2007-12-14 21:55:00,2.3247,2.32495,2.32405,2.32435,770000000.0
2007-12-14 22:00:00,2.32445,2.3245,2.32375,2.32395,783000000.0
2007-12-14 22:05:00,2.3242,2.32465,2.32355,2.3238,1425000000.0
2007-12-14 22:10:00,2.3238,2.325,2.3237,2.32465,296100000.0
2007-12-14 22:15:00,2.32465,2.3248,2.32435,2.3248,320800000.0
2007-12-14 22:20:00,2.3248,2.32515,2.32425,2.32515,331500000.0
2007-12-14 22:25:00,2.32505,2.32535,2.32475,2.32525,413800000.0
2007-12-14 22:30:00,2.32485,2.32555,2.3248,2.3251,221700000.0
2007-12-14 22:35:00,2.32495,2.32585,2.32475,2.32585,202900000.0
2007-12-14 22:40:00,2.32585,2.326,2.3254,2.32575,119900000.0
2007-12-14 22:45:00,2.32575,2.3266,2.32575,2.32615,373400000.0
2007-12-14 22:50:00,2.32605,2.32705,2.32595,2.32605,629600000.0
2007-12-14 22:55:00,2.32605,2.32645,2.32405,2.32465,3417399998.0
2007-12-14 23:00:00,2.32465,2.32465,2.32324,2.32344,1338699999.0
2007-12-14 23:05:00,2.32344,2.32445,2.32333,2.32435,1023400000.0
2007-12-14 23:10:00,2.32449,2.32475,2.32384,2.3247,836400000.0
2007-12-14 23:15:00,2.32485,2.32515,2.32388,2.32388,1026500000.0
2007-12-14 23:20:00,2.32387,2.32448,2.32352,2.32374,824200000.0
2007-12-14 23:25:00,2.32396,2.32491,2.32364,2.32491,353000000.0
2007-12-14 23:30:00,2.32517,2.32623,2.32505,2.32623,401400000.0
2007-12-14 23:35:00,2.3261,2.32672,2.32569,2.32623,272400000.0
2007-12-14 23:40:00,2.32557,2.32593,2.32488,2.32552,582000000.0
2007-12-14 23:45:00,2.32566,2.32627,2.32492,2.32525,1113100000.0
2007-12-14 23:50:00,2.32532,2.32579,2.32509,2.32528,895900000.0
2007-12-14 23:55:00,2.32524,2.32592,2.32481,2.32584,746100000.0
2007-12-17 00:00:00,2.32819,2.3304,2.328,2.3303,696400000.0
2007-12-17 00:05:00,2.3303,2.3313,2.3295,2.32966,808300000.0
2007-12-17 00:10:00,2.3295,2.3314,2.3291,2.3301,740900000.0
2007-12-17 00:15:00,2.3301,2.3311,2.3294,2.3299,1151000000.0
2007-12-17 00:20:00,2.3299,2.33,2.3295,2.33,782000000.0
2007-12-17 00:25:00,2.33,2.331,2.3298,2.331,723700000.0
2007-12-17 00:30:00,2.331,2.331,2.32985,2.3301,212500000.0
2007-12-17 00:35:00,2.3301,2.3304,2.3301,2.3304,187200000.0
2007-12-17 00:40:00,2.3304,2.3308,2.3296,2.3304,311700000.0
2007-12-17 00:45:00,2.3304,2.3306,2.33,2.33,117500000.0
2007-12-17 00:50:00,2.3305,2.3306,2.33,2.3303,120400000.0
2007-12-17 00:55:00,2.3304,2.3307,2.33,2.3303,258400000.0
2007-12-17 01:00:00,2.3303,2.3305,2.33,2.3302,91000000.0
2007-12-17 01:05:00,2.33,2.3309,2.3296,2.3303,211700000.0
2007-12-17 01:10:00,2.3303,2.33085,2.33,2.3301,227200000.0
2007-12-17 01:15:00,2.3302,2.3303,2.3293,2.3293,394300000.0
2007-12-17 01:20:00,2.3294,2.32985,2.3289,2.3289,496800000.0
2007-12-17 01:25:00,2.3289,2.3291,2.32675,2.32675,1409200000.0
2007-12-17 01:30:00,2.32675,2.3274,2.3253,2.32555,843800000.0
2007-12-17 01:35:00,2.32555,2.3265,2.32525,2.32635,487800000.0
2007-12-17 01:40:00,2.3264,2.3272,2.3262,2.3267,781000000.0
2007-12-17 01:45:00,2.3267,2.327,2.3262,2.32665,323600000.0
2007-12-17 01:50:00,2.32665,2.3267,2.326,2.3264,618500000.0
2007-12-17 01:55:00,2.3264,2.3286,2.3263,2.328,488300000.0
2007-12-17 02:00:00,2.328,2.3281,2.327,2.3276,1262000000.0
2007-12-17 02:05:00,2.3277,2.3277,2.3271,2.3273,554100000.0
2007-12-17 02:10:00,2.3273,2.3274,2.3256,2.3261,2006800000.0
2007-12-17 02:15:00,2.3261,2.3264,2.3253,2.3264,1118900000.0
2007-12-17 02:20:00,2.3264,2.3266,2.3257,2.3258,789800000.0
2007-12-17 02:25:00,2.3256,2.3265,2.3256,2.3261,1297400000.0
2007-12-17 02:30:00,2.3261,2.3263,2.32565,2.3258,1974100000.0
2007-12-17 02:35:00,2.3258,2.3264,2.3254,2.3262,520600000.0
2007-12-17 02:40:00,2.3262,2.3269,2.32605,2.32615,707800000.0
2007-12-17 02:45:00,2.32635,2.3265,2.32545,2.3258,993000000.0
2007-12-17 02:50:00,2.3258,2.3259,2.32495,2.3256,1019600000.0
2007-12-17 02:55:00,2.32545,2.326,2.3252,2.32535,1546500000.0
2007-12-17 03:00:00,2.3254,2.3257,2.32475,2.325,1052500000.0
2007-12-17 03:05:00,2.3251,2.32615,2.32505,2.32555,1274000000.0
2007-12-17 03:10:00,2.3257,2.3261,2.32525,2.3256,665000000.0
2007-12-17 03:15:00,2.3256,2.3258,2.32535,2.3258,492900000.0
2007-12-17 03:20:00,2.3258,2.3261,2.32455,2.3251,740200000.0
2007-12-17 03:25:00,2.3251,2.3259,2.325,2.3256,395700000.0
2007-12-17 03:30:00,2.3256,2.326,2.32515,2.3258,583600000.0
2007-12-17 03:35:00,2.32575,2.3262,2.3256,2.32585,471100000.0
2007-12-17 03:40:00,2.3258,2.32665,2.3257,2.32595,466200000.0
2007-12-17 03:45:00,2.32615,2.3266,2.32595,2.3265,266100000.0
2007-12-17 03:50:00,2.3265,2.32675,2.3263,2.3265,279300000.0
2007-12-17 03:55:00,2.3265,2.3265,2.3259,2.3263,182100000.0
2007-12-17 04:00:00,2.3263,2.3265,2.32585,2.3261,257700000.0
2007-12-17 04:05:00,2.3261,2.3265,2.3256,2.3258,730100000.0
2007-12-17 04:10:00,2.3258,2.32625,2.32565,2.3262,380600000.0
2007-12-17 04:15:00,2.3262,2.32625,2.325,2.3251,921100000.0
2007-12-17 04:20:00,2.32525,2.3256,2.32425,2.3251,628400000.0
2007-12-17 04:25:00,2.3251,2.3255,2.3246,2.3246,889600000.0
2007-12-17 04:30:00,2.3246,2.32545,2.3243,2.32525,1535700000.0
2007-12-17 04:35:00,2.32525,2.3261,2.32465,2.3247,501100000.0
2007-12-17 04:40:00,2.3247,2.3259,2.32455,2.32515,1275600000.0
2007-12-17 04:45:00,2.32515,2.3261,2.32475,2.3258,1244300000.0
2007-12-17 04:50:00,2.32575,2.3263,2.32535,2.3254,857900000.0
2007-12-17 04:55:00,2.3254,2.32625,2.32515,2.32595,546000000.0
2007-12-17 05:00:00,2.3259,2.32645,2.3253,2.32645,1274300000.0
2007-12-17 05:05:00,2.32645,2.3268,2.3264,2.3267,414900000.0
2007-12-17 05:10:00,2.3267,2.3283,2.3267,2.32825,1094500000.0
2007-12-17 05:15:00,2.32825,2.32865,2.3271,2.3274,832300000.0
2007-12-17 05:20:00,2.3274,2.32835,2.3272,2.3272,731600000.0
2007-12-17 05:25:00,2.3272,2.3272,2.3268,2.3271,313100000.0
2007-12-17 05:30:00,2.3271,2.3272,2.32635,2.327,474900000.0
2007-12-17 05:35:00,2.32685,2.32685,2.3263,2.32655,451300000.0
2007-12-17 05:40:00,2.3266,2.32705,2.32625,2.3268,704600000.0
2007-12-17 05:45:00,2.32685,2.32685,2.3263,2.32675,254800000.0
2007-12-17 05:50:00,2.32675,2.32695,2.3265,2.32675,399700000.0
2007-12-17 05:55:00,2.32675,2.32675,2.32635,2.3265,177600000.0
2007-12-17 06:00:00,2.3265,2.3269,2.3264,2.32665,168600000.0
2007-12-17 06:05:00,2.32675,2.32735,2.32675,2.32735,164700000.0
2007-12-17 06:10:00,2.3276,2.3276,2.3269,2.32735,429000000.0
2007-12-17 06:15:00,2.32735,2.32805,2.32715,2.3278,251100000.0
2007-12-17 06:20:00,2.3278,2.32835,2.3277,2.32815,383600000.0
2007-12-17 06:25:00,2.32815,2.3286,2.3278,2.3284,2223600000.0
2007-12-17 06:30:00,2.3284,2.3284,2.32775,2.3278,480400000.0
2007-12-17 06:35:00,2.3279,2.3279,2.32755,2.3277,262600000.0
2007-12-17 06:40:00,2.3277,2.3281,2.32735,2.3281,1733900000.0
2007-12-17 06:45:00,2.3281,2.3285,2.327,2.3274,600800000.0
2007-12-17 06:50:00,2.3274,2.3276,2.32655,2.3271,1361300000.0
2007-12-17 06:55:00,2.3271,2.32715,2.32605,2.3261,705900000.0
2007-12-17 07:00:00,2.3261,2.32625,2.32575,2.3259,572100000.0
2007-12-17 07:05:00,2.3259,2.3265,2.3259,2.3259,474400000.0
2007-12-17 07:10:00,2.3257,2.3262,2.3257,2.3257,309900000.0
2007-12-17 07:15:00,2.3257,2.3262,2.32555,2.326,616100000.0
2007-12-17 07:20:00,2.326,2.3263,2.32555,2.3262,344500000.0
2007-12-17 07:25:00,2.32615,2.32615,2.3256,2.32575,969400002.0
2007-12-17 07:30:00,2.32565,2.3264,2.32565,2.3259,489800000.0
2007-12-17 07:35:00,2.3259,2.3263,2.32545,2.3255,1378900000.0
2007-12-17 07:40:00,2.3255,2.3255,2.3237,2.32375,1201000000.0
2007-12-17 07:45:00,2.3238,2.32515,2.32365,2.3246,416100000.0
2007-12-17 07:50:00,2.3246,2.3246,2.32375,2.3243,748600000.0
2007-12-17 07:55:00,2.3243,2.32505,2.32425,2.32495,765700000.0
2007-12-17 08:00:00,2.3251,2.32615,2.32485,2.3253,529400000.0
2007-12-17 08:05:00,2.3253,2.3269,2.3253,2.3259,841400000.0
2007-12-17 08:10:00,2.3259,2.3261,2.3255,2.3255,734400000.0
2007-12-17 08:15:00,2.3255,2.3256,2.3252,2.32525,524900000.0
2007-12-17 08:20:00,2.3252,2.32635,2.3246,2.32605,1132300000.0
2007-12-17 08:25:00,2.32605,2.32675,2.32545,2.32605,654900000.0
2007-12-17 08:30:00,2.32605,2.32685,2.32585,2.32685,103800000.0
2007-12-17 08:35:00,2.32685,2.32685,2.3262,2.3267,152900000.0
2007-12-17 08:40:00,2.32665,2.32705,2.32615,2.3265,214800000.0
2007-12-17 08:45:00,2.32665,2.3276,2.3264,2.327,114300000.0
2007-12-17 08:50:00,2.327,2.32725,2.3259,2.32675,578200000.0
2007-12-17 08:55:00,2.3268,2.32685,2.32615,2.3263,536100000.0
2007-12-17 09:00:00,2.3263,2.3267,2.3255,2.3263,546000000.0
2007-12-17 09:05:00,2.3262,2.32625,2.3254,2.32585,888900000.0
2007-12-17 09:10:00,2.3259,2.3259,2.32455,2.32535,1026100000.0
2007-12-17 09:15:00,2.32535,2.3255,2.32455,2.32475,858100000.0
2007-12-17 09:20:00,2.32475,2.3254,2.3246,2.32525,549300000.0
2007-12-17 09:25:00,2.32525,2.32725,2.32475,2.3261,2181400000.0
2007-12-17 09:30:00,2.326,2.3269,2.32575,2.32635,2333400000.0
2007-12-17 09:35:00,2.3263,2.32745,2.3263,2.32705,1763600000.0
2007-12-17 09:40:00,2.32705,2.3277,2.32685,2.32695,1069600000.0
2007-12-17 09:45:00,2.32695,2.32725,2.32625,2.3264,1875000000.0
2007-12-17 09:50:00,2.3264,2.32645,2.32475,2.325,2478600000.0
2007-12-17 09:55:00,2.325,2.3251,2.32275,2.32325,2288400000.0
2007-12-17 10:00:00,2.3232,2.32395,2.32215,2.32315,2650900000.0
2007-12-17 10:05:00,2.32315,2.32345,2.3212,2.32255,2833099999.0
2007-12-17 10:10:00,2.32255,2.32385,2.32235,2.32345,2101400000.0
2007-12-17 10:15:00,2.3235,2.3243,2.32205,2.3241,2338600000.0
2007-12-17 10:20:00,2.32425,2.32455,2.3236,2.32405,1375400000.0
2007-12-17 10:25:00,2.32405,2.32535,2.3239,2.3249,1351200000.0
2007-12-17 10:30:00,2.3249,2.3251,2.3238,2.3244,1443600000.0
2007-12-17 10:35:00,2.3244,2.3256,2.32375,2.3253,1964900000.0
2007-12-17 10:40:00,2.3253,2.3272,2.32515,2.32665,1420900000.0
2007-12-17 10:45:00,2.3267,2.32685,2.32365,2.3243,2443600000.0
2007-12-17 10:50:00,2.32425,2.3258,2.3241,2.32485,1893500000.0
2007-12-17 10:55:00,2.32485,2.32525,2.32235,2.32255,2257800000.0
2007-12-17 11:00:00,2.3227,2.32365,2.3219,2.3232,1510400000.0
2007-12-17 11:05:00,2.3233,2.3245,2.32245,2.3235,1184700000.0
2007-12-17 11:10:00,2.3235,2.3236,2.32195,2.3224,1607600000.0
2007-12-17 11:15:00,2.3224,2.3244,2.32225,2.32375,1640500000.0
2007-12-17 11:20:00,2.32365,2.32505,2.3236,2.325,1946600000.0
2007-12-17 11:25:00,2.325,2.32505,2.32355,2.32385,1732400000.0
2007-12-17 11:30:00,2.32385,2.325,2.32335,2.325,2481700000.0
2007-12-17 11:35:00,2.325,2.325,2.3237,2.32425,2091900000.0
2007-12-17 11:40:00,2.32425,2.32535,2.3239,2.3252,1841300000.0
2007-12-17 11:45:00,2.3252,2.32585,2.3247,2.3252,1631600000.0
2007-12-17 11:50:00,2.3252,2.3258,2.32425,2.3256,2136900000.0
2007-12-17 11:55:00,2.32555,2.3275,2.32535,2.3269,1908600000.0
2007-12-17 12:00:00,2.32715,2.32865,2.32665,2.32785,2654900000.0
2007-12-17 12:05:00,2.3279,2.3281,2.32725,2.32765,1422500000.0
2007-12-17 12:10:00,2.32755,2.3282,2.3265,2.32695,1819400000.0
2007-12-17 12:15:00,2.32695,2.3276,2.32665,2.32715,1040300000.0
2007-12-17 12:20:00,2.32705,2.32875,2.32685,2.32805,1004000000.0
2007-12-17 12:25:00,2.32805,2.3289,2.3264,2.32695,1016100000.0
2007-12-17 12:30:00,2.3269,2.32725,2.32625,2.32645,1189300000.0
2007-12-17 12:35:00,2.32645,2.3271,2.3258,2.326,1401100000.0
2007-12-17 12:40:00,2.326,2.32725,2.3253,2.32595,1230100000.0
2007-12-17 12:45:00,2.3257,2.32695,2.32545,2.3269,939000000.0
2007-12-17 12:50:00,2.3269,2.32715,2.32575,2.32675,1483700000.0
2007-12-17 12:55:00,2.32675,2.3274,2.32635,2.32705,1298000000.0
2007-12-17 13:00:00,2.32705,2.32755,2.32595,2.32625,1951700000.0
2007-12-17 13:05:00,2.32635,2.3271,2.32575,2.32705,530700000.0
2007-12-17 13:10:00,2.32705,2.32745,2.32605,2.32615,1003600000.0
2007-12-17 13:15:00,2.32615,2.327,2.32585,2.32675,1021800000.0
2007-12-17 13:20:00,2.3268,2.32695,2.3253,2.32615,1092600000.0
2007-12-17 13:25:00,2.32615,2.32655,2.32545,2.32625,1226200000.0
2007-12-17 13:30:00,2.32635,2.3284,2.32615,2.3282,2046500000.0
2007-12-17 13:35:00,2.32805,2.3293,2.3272,2.32865,2359200000.0
2007-12-17 13:40:00,2.3285,2.3295,2.3282,2.32875,2623900000.0
2007-12-17 13:45:00,2.32875,2.3291,2.3277,2.3285,2159700001.0
2007-12-17 13:50:00,2.32845,2.32935,2.32815,2.32905,1012200000.0
2007-12-17 13:55:00,2.32895,2.3295,2.32855,2.32905,1172000000.0
2007-12-17 14:00:00,2.32905,2.33005,2.32845,2.3287,1875000000.0
2007-12-17 14:05:00,2.32875,2.32955,2.32775,2.328,1674500000.0
2007-12-17 14:10:00,2.328,2.3283,2.3271,2.32745,1030900000.0
2007-12-17 14:15:00,2.3273,2.328,2.3266,2.3267,1078087500.0
2007-12-17 14:20:00,2.3267,2.32715,2.32595,2.3261,1231800000.0
2007-12-17 14:25:00,2.3262,2.32675,2.32565,2.32655,1327800000.0
2007-12-17 14:30:00,2.32655,2.32755,2.32615,2.32675,1164100000.0
2007-12-17 14:35:00,2.32675,2.327,2.3262,2.32665,864800000.0
2007-12-17 14:40:00,2.32665,2.3273,2.32615,2.3271,423200000.0
2007-12-17 14:45:00,2.3269,2.32725,2.32575,2.32595,735500000.0
2007-12-17 14:50:00,2.32585,2.32675,2.32545,2.32665,653700000.0
2007-12-17 14:55:00,2.32675,2.32735,2.32625,2.32715,741300000.0
2007-12-17 15:00:00,2.3272,2.32785,2.32665,2.32675,885700000.0
2007-12-17 15:05:00,2.32685,2.3278,2.32595,2.32725,1711100000.0
2007-12-17 15:10:00,2.32715,2.32805,2.3265,2.32805,1305800000.0
2007-12-17 15:15:00,2.32805,2.32855,2.32645,2.32665,1378000000.0
2007-12-17 15:20:00,2.32655,2.32735,2.32575,2.3272,873800000.0
2007-12-17 15:25:00,2.3272,2.3287,2.3266,2.32845,761700000.0
2007-12-17 15:30:00,2.32825,2.32915,2.32795,2.32885,1112000000.0
2007-12-17 15:35:00,2.32885,2.32905,2.3273,2.3277,1735000000.0
2007-12-17 15:40:00,2.3277,2.32885,2.3273,2.32815,1069100000.0
2007-12-17 15:45:00,2.32815,2.32865,2.327,2.32815,1503200000.0
2007-12-17 15:50:00,2.3282,2.32865,2.3277,2.3282,999100000.0
2007-12-17 15:55:00,2.3282,2.3286,2.32725,2.3275,1574000000.0
2007-12-17 16:00:00,2.3278,2.33005,2.3275,2.32835,1603800000.0
2007-12-17 16:05:00,2.32835,2.3285,2.32765,2.3279,1329100000.0
2007-12-17 16:10:00,2.3279,2.3281,2.32655,2.32705,1460400000.0
2007-12-17 16:15:00,2.32705,2.32745,2.32675,2.3271,1247600000.0
2007-12-17 16:20:00,2.32695,2.3284,2.32695,2.328,1456199999.0
2007-12-17 16:25:00,2.328,2.32905,2.32765,2.32845,1327200000.0
2007-12-17 16:30:00,2.32845,2.3294,2.3282,2.3284,1896000000.0
2007-12-17 16:35:00,2.32835,2.32925,2.32785,2.32915,1735300000.0
2007-12-17 16:40:00,2.32915,2.33045,2.32895,2.32955,1648000000.0
2007-12-17 16:45:00,2.32955,2.3303,2.32915,2.3294,1216200000.0
2007-12-17 16:50:00,2.3294,2.32985,2.32905,2.32925,974200000.0
2007-12-17 16:55:00,2.32925,2.33,2.32875,2.32985,1091600000.0
2007-12-17 17:00:00,2.32985,2.33,2.32885,2.3291,1622500000.0
2007-12-17 17:05:00,2.3291,2.3297,2.3281,2.3283,1761999999.0
2007-12-17 17:10:00,2.3283,2.32855,2.32715,2.3278,2381600008.0
2007-12-17 17:15:00,2.3278,2.32935,2.3276,2.3287,1723100000.0
2007-12-17 17:20:00,2.3287,2.3292,2.3283,2.3286,1151500000.0
2007-12-17 17:25:00,2.3286,2.3289,2.3276,2.3278,2066600000.0
2007-12-17 17:30:00,2.3278,2.328,2.32635,2.32655,1926200001.0
2007-12-17 17:35:00,2.32655,2.3268,2.32555,2.32605,1129400001.0
2007-12-17 17:40:00,2.32605,2.32635,2.32485,2.3256,1256800001.0
2007-12-17 17:45:00,2.3256,2.3265,2.32475,2.32505,1847900000.0
2007-12-17 17:50:00,2.32505,2.3254,2.3243,2.32465,1191100000.0
2007-12-17 17:55:00,2.32465,2.3247,2.32355,2.32375,1444000000.0
2007-12-17 18:00:00,2.32375,2.32475,2.32335,2.3247,2175800001.0
2007-12-17 18:05:00,2.3247,2.32475,2.32375,2.3242,2810700001.0
2007-12-17 18:10:00,2.3242,2.3249,2.32405,2.3242,1606100001.0
2007-12-17 18:15:00,2.3242,2.3245,2.324,2.3243,1420299999.0
2007-12-17 18:20:00,2.3243,2.3246,2.32375,2.3242,972300000.0
2007-12-17 18:25:00,2.3242,2.32455,2.3231,2.32365,1681900001.0
2007-12-17 18:30:00,2.32365,2.3237,2.32295,2.32315,1971600003.0
2007-12-17 18:35:00,2.3231,2.32375,2.32255,2.3237,1831299997.0
2007-12-17 18:40:00,2.32355,2.3236,2.32285,2.32295,628500000.0
2007-12-17 18:45:00,2.3232,2.32325,2.3217,2.32235,1221700000.0
2007-12-17 18:50:00,2.32225,2.3241,2.32215,2.32395,1509900001.0
2007-12-17 18:55:00,2.32395,2.3244,2.32355,2.32355,1341000000.0
2007-12-17 19:00:00,2.3237,2.32505,2.32335,2.3247,1622250000.0
2007-12-17 19:05:00,2.3247,2.32585,2.32395,2.32525,1370800000.0
2007-12-17 19:10:00,2.32525,2.3256,2.3248,2.3255,959800000.0
2007-12-17 19:15:00,2.3255,2.326,2.3249,2.32555,928800000.0
2007-12-17 19:20:00,2.32555,2.32735,2.32555,2.3272,773400000.0
2007-12-17 19:25:00,2.32715,2.32715,2.32575,2.3261,862900000.0
2007-12-17 19:30:00,2.3261,2.32665,2.32575,2.32655,983300000.0
2007-12-17 19:35:00,2.32655,2.3275,2.32635,2.327,1367000000.0
2007-12-17 19:40:00,2.327,2.32745,2.32665,2.3267,599400000.0
2007-12-17 19:45:00,2.3267,2.32745,2.3263,2.32645,1088900000.0
2007-12-17 19:50:00,2.32645,2.32825,2.32625,2.32765,1004600000.0
2007-12-17 19:55:00,2.32765,2.3281,2.32645,2.32765,1854000000.0
2007-12-17 20:00:00,2.32765,2.32835,2.32745,2.32785,1868500000.0
2007-12-17 20:05:00,2.32785,2.32785,2.32655,2.32665,1866100000.0
2007-12-17 20:10:00,2.32665,2.32695,2.32605,2.3265,954400000.0
2007-12-17 20:15:00,2.32645,2.32645,2.32515,2.3252,1115800000.0
2007-12-17 20:20:00,2.3252,2.326,2.32505,2.326,368500000.0
2007-12-17 20:25:00,2.326,2.326,2.32535,2.32535,753000000.0
2007-12-17 20:30:00,2.32535,2.32595,2.32485,2.32485,859500000.0
2007-12-17 20:35:00,2.3249,2.3257,2.32445,2.3252,822899998.0
2007-12-17 20:40:00,2.3252,2.3262,2.32515,2.32605,935400001.0
2007-12-17 20:45:00,2.326,2.326,2.32485,2.3252,1150000000.0
2007-12-17 20:50:00,2.3252,2.3255,2.32435,2.3246,1182300000.0
2007-12-17 20:55:00,2.3246,2.3248,2.32395,2.32415,852300000.0
2007-12-17 21:00:00,2.32415,2.3244,2.3239,2.3243,688100000.0
2007-12-17 21:05:00,2.3243,2.3263,2.32405,2.326,1077900000.0
2007-12-17 21:10:00,2.32605,2.32605,2.32495,2.3254,1561700000.0
2007-12-17 21:15:00,2.3254,2.3265,2.3254,2.3262,695800000.0
2007-12-17 21:20:00,2.3262,2.3267,2.32575,2.326,798100000.0
2007-12-17 21:25:00,2.326,2.32635,2.32545,2.32575,514800000.0
2007-12-17 21:30:00,2.32575,2.32595,2.3253,2.32545,600300000.0
2007-12-17 21:35:00,2.32545,2.32575,2.32515,2.32535,1047000000.0
2007-12-17 21:40:00,2.32535,2.32645,2.32505,2.3259,862900000.0
2007-12-17 21:45:00,2.32585,2.32585,2.32495,2.325,515500000.0
2007-12-17 21:50:00,2.325,2.3258,2.3249,2.32565,1047600000.0
2007-12-17 21:55:00,2.32565,2.32595,2.32465,2.32515,1252300000.0
2007-12-17 22:00:00,2.3251,2.3253,2.32435,2.32455,1567700007.0
2007-12-17 22:05:00,2.32455,2.32455,2.32405,2.3244,297100000.0
2007-12-17 22:10:00,2.3244,2.32445,2.3241,2.3242,285500000.0
2007-12-17 22:15:00,2.3242,2.3243,2.32395,2.32405,365800000.0
2007-12-17 22:20:00,2.32405,2.32435,2.32365,2.32385,549100000.0
2007-12-17 22:25:00,2.32385,2.32435,2.32355,2.32425,496900000.0
2007-12-17 22:30:00,2.3243,2.32545,2.32425,2.32505,477200000.0
2007-12-17 22:35:00,2.32505,2.32515,2.32435,2.3249,891700000.0
2007-12-17 22:40:00,2.3249,2.32515,2.32435,2.325,707700000.0
2007-12-17 22:45:00,2.325,2.32545,2.32425,2.32445,895798961.0
2007-12-17 22:50:00,2.32445,2.3245,2.32225,2.32265,1456900002.0
2007-12-17 22:55:00,2.32265,2.32265,2.32005,2.32075,1588300000.0
2007-12-17 23:00:00,2.3208,2.3217,2.32075,2.321,748100000.0
2007-12-17 23:05:00,2.321,2.32175,2.3209,2.3216,705500000.0
2007-12-17 23:10:00,2.32165,2.32235,2.321,2.32115,1018600000.0
2007-12-17 23:15:00,2.32115,2.3223,2.32085,2.3222,888500000.0
2007-12-17 23:20:00,2.3222,2.32285,2.32175,2.3226,1090300000.0
2007-12-17 23:25:00,2.3226,2.3234,2.3214,2.3234,1487400000.0
2007-12-17 23:30:00,2.32335,2.32335,2.32245,2.3228,888700000.0
2007-12-17 23:35:00,2.3228,2.3237,2.3227,2.32365,632400000.0
2007-12-17 23:40:00,2.3237,2.3242,2.3233,2.32365,857400000.0
2007-12-17 23:45:00,2.32365,2.32365,2.32185,2.32195,408300000.0
2007-12-17 23:50:00,2.32195,2.32235,2.3217,2.3218,191000000.0
2007-12-17 23:55:00,2.3216,2.32175,2.3212,2.3212,247800000.0
2007-12-18 00:00:00,2.3212,2.3217,2.3209,2.3217,324100000.0
2007-12-18 00:05:00,2.3217,2.3221,2.32065,2.3218,592400000.0
2007-12-18 00:10:00,2.322,2.3223,2.3214,2.3219,523100000.0
2007-12-18 00:15:00,2.3219,2.3225,2.3219,2.3223,264500000.0
2007-12-18 00:20:00,2.3223,2.3232,2.3219,2.3224,565300000.0
2007-12-18 00:25:00,2.3224,2.3237,2.3216,2.3234,890600000.0
2007-12-18 00:30:00,2.3234,2.3235,2.3222,2.3226,987600000.0
2007-12-18 00:35:00,2.3226,2.3227,2.32165,2.3223,736900000.0
2007-12-18 00:40:00,2.3223,2.3225,2.321,2.32115,1050000000.0
2007-12-18 00:45:00,2.3211,2.3228,2.3211,2.322,671100000.0
2007-12-18 00:50:00,2.322,2.3223,2.3214,2.32155,170000000.0
2007-12-18 00:55:00,2.32155,2.3221,2.32115,2.32165,447800000.0
2007-12-18 01:00:00,2.32165,2.32235,2.3215,2.3223,270300000.0
2007-12-18 01:05:00,2.32235,2.3239,2.3222,2.3228,733900000.0
2007-12-18 01:10:00,2.32355,2.32395,2.3218,2.3224,1538400000.0
2007-12-18 01:15:00,2.3224,2.3231,2.3219,2.323,607900000.0
2007-12-18 01:20:00,2.323,2.3237,2.323,2.3236,369800000.0
2007-12-18 01:25:00,2.3236,2.3236,2.3225,2.3229,674300000.0
2007-12-18 01:30:00,2.3229,2.3229,2.32155,2.3219,275600000.0
2007-12-18 01:35:00,2.322,2.3228,2.3219,2.3228,386300000.0
2007-12-18 01:40:00,2.3228,2.3228,2.3218,2.32235,173600000.0
2007-12-18 01:45:00,2.3224,2.32285,2.3221,2.3226,501100000.0
2007-12-18 01:50:00,2.32255,2.3233,2.3222,2.3228,337300000.0
2007-12-18 01:55:00,2.3228,2.32285,2.3227,2.3227,123200000.0
2007-12-18 02:00:00,2.3227,2.32355,2.32255,2.3229,880000000.0
2007-12-18 02:05:00,2.3229,2.3236,2.322,2.3223,871600000.0
2007-12-18 02:10:00,2.3223,2.32325,2.32165,2.32255,938100000.0
2007-12-18 02:15:00,2.32255,2.32305,2.3221,2.32265,453600000.0
2007-12-18 02:20:00,2.32265,2.32305,2.32255,2.3227,237700000.0
2007-12-18 02:25:00,2.3226,2.3229,2.3221,2.3228,588800000.0
2007-12-18 02:30:00,2.3228,2.3229,2.32195,2.32195,1313600000.0
2007-12-18 02:35:00,2.3219,2.3234,2.32175,2.32285,1342300000.0
2007-12-18 02:40:00,2.32285,2.3233,2.3218,2.32225,767000000.0
2007-12-18 02:45:00,2.32225,2.323,2.3215,2.32185,918200000.0
2007-12-18 02:50:00,2.32185,2.32295,2.32135,2.32295,839400000.0
2007-12-18 02:55:00,2.3229,2.32295,2.3223,2.3224,429200000.0
2007-12-18 03:00:00,2.3224,2.32285,2.3218,2.32245,831200000.0
2007-12-18 03:05:00,2.32245,2.323,2.32215,2.3227,966200000.0
2007-12-18 03:10:00,2.3227,2.3235,2.32245,2.3232,871200000.0
2007-12-18 03:15:00,2.3232,2.32405,2.3226,2.3239,1105900000.0
2007-12-18 03:20:00,2.3239,2.32485,2.3238,2.32445,1145000000.0
2007-12-18 03:25:00,2.32445,2.32565,2.324,2.3255,921300000.0
2007-12-18 03:30:00,2.3255,2.32565,2.3237,2.3237,774100000.0
2007-12-18 03:35:00,2.32365,2.32395,2.3231,2.32315,784400000.0
2007-12-18 03:40:00,2.32315,2.3243,2.32315,2.3241,320100000.0
2007-12-18 03:45:00,2.32405,2.32495,2.32395,2.3246,571400000.0
2007-12-18 03:50:00,2.3246,2.32485,2.32445,2.32455,316400000.0
2007-12-18 03:55:00,2.32455,2.325,2.32435,2.32465,421400000.0
2007-12-18 04:00:00,2.32465,2.3252,2.32435,2.32515,668200000.0
2007-12-18 04:05:00,2.32505,2.32525,2.32425,2.32525,1157400000.0
2007-12-18 04:10:00,2.32525,2.32555,2.3249,2.32555,957700000.0
2007-12-18 04:15:00,2.32555,2.3256,2.3249,2.32525,573900000.0
2007-12-18 04:20:00,2.32525,2.3257,2.3252,2.3252,459800000.0
2007-12-18 04:25:00,2.3252,2.3252,2.32475,2.32505,443600000.0
2007-12-18 04:30:00,2.32505,2.32535,2.32495,2.32525,252200000.0
2007-12-18 04:35:00,2.32525,2.3259,2.32525,2.32565,660400000.0
2007-12-18 04:40:00,2.32585,2.32625,2.32565,2.32595,527400000.0
2007-12-18 04:45:00,2.32595,2.32695,2.32545,2.3263,1650900000.0
2007-12-18 04:50:00,2.3263,2.327,2.32615,2.32635,560400000.0
2007-12-18 04:55:00,2.3264,2.3265,2.32635,2.32635,294900000.0
2007-12-18 05:00:00,2.32665,2.3267,2.3258,2.32615,1003900000.0
2007-12-18 05:05:00,2.32615,2.32685,2.3258,2.326,1023900000.0
2007-12-18 05:10:00,2.326,2.32645,2.32555,2.3256,684800000.0
2007-12-18 05:15:00,2.3256,2.3261,2.3256,2.32605,232100000.0
2007-12-18 05:20:00,2.3261,2.32665,2.32525,2.32545,821000002.0
2007-12-18 05:25:00,2.3252,2.32575,2.32515,2.32565,848000000.0
2007-12-18 05:30:00,2.32565,2.32595,2.3252,2.32545,313000000.0
2007-12-18 05:35:00,2.32545,2.32545,2.3243,2.32495,1447100000.0
2007-12-18 05:40:00,2.32495,2.32535,2.32435,2.32505,1308600000.0
2007-12-18 05:45:00,2.32515,2.32525,2.32355,2.3242,1585000000.0
2007-12-18 05:50:00,2.32425,2.32465,2.32405,2.3243,945200000.0
2007-12-18 05:55:00,2.3243,2.3249,2.32415,2.32455,1257800000.0
2007-12-18 06:00:00,2.32455,2.32585,2.32355,2.324,1237200000.0
2007-12-18 06:05:00,2.32395,2.32445,2.32315,2.3232,936900000.0
2007-12-18 06:10:00,2.32315,2.3234,2.32165,2.32265,1217000000.0
2007-12-18 06:15:00,2.32265,2.32265,2.32075,2.3213,1695000000.0
2007-12-18 06:20:00,2.32115,2.32235,2.32045,2.32165,2126700001.0
2007-12-18 06:25:00,2.32165,2.32215,2.32145,2.32185,894700000.0
2007-12-18 06:30:00,2.32185,2.3225,2.3218,2.32225,578400000.0
2007-12-18 06:35:00,2.32195,2.3233,2.32175,2.323,1454600000.0
2007-12-18 06:40:00,2.323,2.3241,2.323,2.3235,392300000.0
2007-12-18 06:45:00,2.3235,2.32375,2.32185,2.3224,972200000.0
2007-12-18 06:50:00,2.3224,2.32365,2.32115,2.32255,1874600000.0
2007-12-18 06:55:00,2.32255,2.32325,2.32195,2.3226,938300000.0
2007-12-18 07:00:00,2.3226,2.323,2.3224,2.32285,394300000.0
2007-12-18 07:05:00,2.32285,2.3232,2.32245,2.32285,383700000.0
2007-12-18 07:10:00,2.32285,2.32315,2.32215,2.32215,199200000.0
2007-12-18 07:15:00,2.32215,2.32265,2.322,2.32265,364100000.0
2007-12-18 07:20:00,2.32265,2.32265,2.32225,2.32255,161900000.0
2007-12-18 07:25:00,2.3225,2.32325,2.32235,2.32265,612200000.0
2007-12-18 07:30:00,2.3226,2.3226,2.32185,2.3223,537700000.0
2007-12-18 07:35:00,2.3223,2.3226,2.32225,2.3225,235400000.0
2007-12-18 07:40:00,2.3225,2.32285,2.3223,2.3224,271700000.0
2007-12-18 07:45:00,2.32245,2.32285,2.32195,2.32205,550800000.0
2007-12-18 07:50:00,2.32205,2.32325,2.32145,2.32245,1225100000.0
2007-12-18 07:55:00,2.32245,2.3229,2.32175,2.32225,892800000.0
2007-12-18 08:00:00,2.32235,2.32335,2.3221,2.3231,1321500000.0
2007-12-18 08:05:00,2.3231,2.32335,2.32245,2.32305,1072800000.0
2007-12-18 08:10:00,2.32305,2.32365,2.32305,2.32335,451500000.0
2007-12-18 08:15:00,2.32335,2.32405,2.3227,2.3238,1058500000.0
2007-12-18 08:20:00,2.3238,2.3244,2.32265,2.32295,726800000.0
2007-12-18 08:25:00,2.32295,2.3238,2.3229,2.32345,515700000.0
2007-12-18 08:30:00,2.32345,2.3236,2.32265,2.3232,1583700000.0
2007-12-18 08:35:00,2.32325,2.32425,2.32215,2.3239,1255200000.0
2007-12-18 08:40:00,2.3239,2.32455,2.32325,2.32345,902400000.0
2007-12-18 08:45:00,2.32345,2.32395,2.32275,2.32375,825900000.0
2007-12-18 08:50:00,2.32375,2.3247,2.3236,2.3247,1324500000.0
2007-12-18 08:55:00,2.3247,2.32505,2.3236,2.32395,611500000.0
2007-12-18 09:00:00,2.32395,2.3254,2.3236,2.32375,1701200000.0
2007-12-18 09:05:00,2.32375,2.32545,2.3231,2.32505,1369500000.0
2007-12-18 09:10:00,2.3251,2.32635,2.3242,2.32455,1425500000.0
2007-12-18 09:15:00,2.32455,2.3249,2.32335,2.3238,1013900000.0
2007-12-18 09:20:00,2.3238,2.32415,2.3226,2.3236,1832500000.0
2007-12-18 09:25:00,2.32345,2.32385,2.32225,2.32285,2499700000.0
2007-12-18 09:30:00,2.3228,2.32405,2.32255,2.32355,1762900000.0
2007-12-18 09:35:00,2.32345,2.32455,2.3227,2.3242,1442000000.0
2007-12-18 09:40:00,2.3241,2.32495,2.32365,2.324,1314400000.0
2007-12-18 09:45:00,2.324,2.32445,2.32315,2.3243,2022700000.0
2007-12-18 09:50:00,2.3243,2.3245,2.32365,2.32375,769000000.0
2007-12-18 09:55:00,2.32375,2.3242,2.32175,2.32265,1663200000.0
2007-12-18 10:00:00,2.32255,2.32525,2.32255,2.325,1888100000.0
2007-12-18 10:05:00,2.325,2.326,2.32475,2.32485,2256900000.0
2007-12-18 10:10:00,2.3249,2.32555,2.32375,2.32535,1550100000.0
2007-12-18 10:15:00,2.3254,2.32625,2.32505,2.32585,1697400000.0
2007-12-18 10:20:00,2.32595,2.3264,2.3252,2.32545,1964200000.0
2007-12-18 10:25:00,2.32565,2.3266,2.32525,2.32635,1437800000.0
2007-12-18 10:30:00,2.32635,2.327,2.32545,2.32585,1411900000.0
2007-12-18 10:35:00,2.32575,2.32665,2.32555,2.32615,1723900000.0
2007-12-18 10:40:00,2.32625,2.32675,2.32565,2.32645,1586700000.0
2007-12-18 10:45:00,2.32655,2.327,2.32565,2.3265,1949300000.0
2007-12-18 10:50:00,2.32645,2.32655,2.32535,2.3256,1980900000.0
2007-12-18 10:55:00,2.3256,2.32635,2.32525,2.32595,1269300000.0
2007-12-18 11:00:00,2.32585,2.3264,2.32535,2.3262,942900000.0
2007-12-18 11:05:00,2.32625,2.3272,2.32585,2.32715,580700000.0
2007-12-18 11:10:00,2.3271,2.3272,2.3263,2.32675,704200000.0
2007-12-18 11:15:00,2.3268,2.3272,2.32505,2.3254,1542600000.0
2007-12-18 11:20:00,2.32535,2.32585,2.32445,2.3251,1574900000.0
2007-12-18 11:25:00,2.3251,2.3256,2.32455,2.32455,1061500000.0
2007-12-18 11:30:00,2.32455,2.32455,2.32025,2.32095,2440699998.0
2007-12-18 11:35:00,2.32095,2.3218,2.31865,2.319,1872000000.0
2007-12-18 11:40:00,2.319,2.32065,2.31835,2.32035,1036600000.0
2007-12-18 11:45:00,2.32035,2.32235,2.32015,2.3219,686800000.0
2007-12-18 11:50:00,2.3219,2.32255,2.32125,2.3221,1171500000.0
2007-12-18 11:55:00,2.32215,2.3225,2.32065,2.3213,1311700000.0
2007-12-18 12:00:00,2.3213,2.3214,2.31845,2.31915,1432200000.0
2007-12-18 12:05:00,2.31915,2.3194,2.31855,2.31885,1663500000.0
2007-12-18 12:10:00,2.3191,2.3191,2.31725,2.31875,1541500000.0
2007-12-18 12:15:00,2.31865,2.31955,2.3183,2.3191,1341100000.0
2007-12-18 12:20:00,2.3191,2.31955,2.31835,2.3187,856900000.0
2007-12-18 12:25:00,2.31885,2.3193,2.31845,2.31905,1248200000.0
2007-12-18 12:30:00,2.3191,2.3194,2.31765,2.3186,1383700000.0
2007-12-18 12:35:00,2.3186,2.3191,2.31795,2.3186,1533500000.0
2007-12-18 12:40:00,2.3186,2.31885,2.31795,2.318,1444200001.0
2007-12-18 12:45:00,2.318,2.31885,2.318,2.3187,625700000.0
2007-12-18 12:50:00,2.3187,2.31935,2.3184,2.31935,489600000.0
2007-12-18 12:55:00,2.3192,2.3192,2.31845,2.3187,1128100000.0
2007-12-18 13:00:00,2.3187,2.3198,2.31775,2.3189,1273200000.0
2007-12-18 13:05:00,2.31895,2.32035,2.31855,2.31965,1177100000.0
2007-12-18 13:10:00,2.3196,2.3202,2.3193,2.31975,1068100000.0
2007-12-18 13:15:00,2.31975,2.3217,2.31965,2.3216,1060800000.0
2007-12-18 13:20:00,2.3216,2.32285,2.3213,2.32155,1450800000.0
2007-12-18 13:25:00,2.32155,2.32275,2.32135,2.3221,1657800000.0
2007-12-18 13:30:00,2.322,2.32265,2.32135,2.32155,2068100000.0
2007-12-18 13:35:00,2.32155,2.32195,2.32115,2.32165,1658000000.0
2007-12-18 13:40:00,2.32165,2.32225,2.32115,2.32185,1580600000.0
2007-12-18 13:45:00,2.32185,2.32185,2.32135,2.32155,1011800000.0
2007-12-18 13:50:00,2.32155,2.32165,2.32045,2.3212,1419800000.0
2007-12-18 13:55:00,2.3212,2.32125,2.3201,2.3209,2467100000.0
2007-12-18 14:00:00,2.3209,2.32235,2.32025,2.3221,1813200000.0
2007-12-18 14:05:00,2.3221,2.3226,2.32195,2.32205,947100000.0
2007-12-18 14:10:00,2.32205,2.3222,2.32085,2.32105,1240300000.0
2007-12-18 14:15:00,2.32105,2.32125,2.3205,2.3209,1866500000.0
2007-12-18 14:20:00,2.3209,2.3215,2.32065,2.3213,952099999.0
2007-12-18 14:25:00,2.3213,2.32165,2.3209,2.3209,887700000.0
2007-12-18 14:30:00,2.3209,2.3216,2.3209,2.3215,1105000000.0
2007-12-18 14:35:00,2.3215,2.32215,2.3214,2.32205,579700000.0
2007-12-18 14:40:00,2.3221,2.3222,2.32115,2.3217,1430600000.0
2007-12-18 14:45:00,2.32165,2.32195,2.32125,2.3215,584800000.0
2007-12-18 14:50:00,2.3215,2.32245,2.3213,2.3223,333300000.0
2007-12-18 14:55:00,2.3223,2.3231,2.3222,2.3226,430300000.0
2007-12-18 15:00:00,2.3227,2.3228,2.3214,2.32175,712100000.0
2007-12-18 15:05:00,2.3219,2.3231,2.32145,2.32185,1695800000.0
2007-12-18 15:10:00,2.32175,2.32275,2.3216,2.32195,2181400000.0
2007-12-18 15:15:00,2.32195,2.3232,2.32195,2.3223,1455000000.0
2007-12-18 15:20:00,2.3223,2.32375,2.32205,2.3235,1483100000.0
2007-12-18 15:25:00,2.3235,2.3235,2.32165,2.32185,1960300000.0
2007-12-18 15:30:00,2.32175,2.3231,2.3212,2.3213,2443300001.0
2007-12-18 15:35:00,2.3213,2.3218,2.3211,2.3217,1359400000.0
2007-12-18 15:40:00,2.3217,2.32215,2.3213,2.3219,1623000000.0
2007-12-18 15:45:00,2.3219,2.32225,2.3215,2.322,1268800001.0
2007-12-18 15:50:00,2.32195,2.3228,2.3218,2.3225,1726100000.0
2007-12-18 15:55:00,2.32255,2.3231,2.3221,2.32305,1644100000.0
2007-12-18 16:00:00,2.323,2.323,2.3223,2.3224,2214800000.0
2007-12-18 16:05:00,2.3224,2.3234,2.3224,2.3228,2392500000.0
2007-12-18 16:10:00,2.3228,2.32305,2.3222,2.32265,1630000000.0
2007-12-18 16:15:00,2.32265,2.3234,2.32165,2.3232,2423800000.0
2007-12-18 16:20:00,2.3233,2.32395,2.3227,2.323,2468200000.0
2007-12-18 16:25:00,2.323,2.32365,2.3227,2.3228,2595695326.0
2007-12-18 16:30:00,2.3229,2.32305,2.32205,2.3224,2145300000.0
2007-12-18 16:35:00,2.3224,2.3237,2.3224,2.3237,2514400000.0
2007-12-18 16:40:00,2.3237,2.3244,2.3235,2.3242,2384099999.0
2007-12-18 16:45:00,2.3242,2.32435,2.32315,2.3233,934100000.0
2007-12-18 16:50:00,2.32335,2.32435,2.3233,2.32405,1543200001.0
2007-12-18 16:55:00,2.324,2.3242,2.3234,2.3238,1910400000.0
2007-12-18 17:00:00,2.3238,2.3243,2.323,2.32325,2092500000.0
2007-12-18 17:05:00,2.32325,2.3241,2.32285,2.3232,2107800001.0
2007-12-18 17:10:00,2.3232,2.32445,2.3231,2.3239,1913600000.0
2007-12-18 17:15:00,2.32385,2.3249,2.3237,2.3247,1093300000.0
2007-12-18 17:20:00,2.32475,2.32475,2.32325,2.324,1506900000.0
2007-12-18 17:25:00,2.324,2.3248,2.3238,2.32425,1560900000.0
2007-12-18 17:30:00,2.32435,2.3246,2.3235,2.3237,2250500000.0
2007-12-18 17:35:00,2.3237,2.3242,2.3231,2.32365,1158400000.0
2007-12-18 17:40:00,2.32365,2.32385,2.3221,2.3223,2334599999.0
2007-12-18 17:45:00,2.3223,2.3236,2.3219,2.3236,2572800000.0
2007-12-18 17:50:00,2.3236,2.3237,2.3225,2.3236,2626300000.0
2007-12-18 17:55:00,2.3236,2.3255,2.3236,2.32525,2598600001.0
2007-12-18 18:00:00,2.3253,2.32645,2.3251,2.3263,3876499997.0
2007-12-18 18:05:00,2.3263,2.32675,2.32575,2.32585,2467800000.0
2007-12-18 18:10:00,2.3259,2.327,2.32555,2.327,2940799998.0
2007-12-18 18:15:00,2.327,2.327,2.3257,2.32575,2437500001.0
2007-12-18 18:20:00,2.32575,2.3259,2.325,2.3252,2885600000.0
2007-12-18 18:25:00,2.3252,2.3257,2.325,2.3255,2394800000.0
2007-12-18 18:30:00,2.3255,2.32555,2.3242,2.3242,3273600000.0
2007-12-18 18:35:00,2.3242,2.3249,2.3237,2.3243,3823098286.0
2007-12-18 18:40:00,2.3243,2.32435,2.3233,2.3235,2938299999.0
2007-12-18 18:45:00,2.3235,2.3235,2.3208,2.3208,2847892363.0
2007-12-18 18:50:00,2.3207,2.3216,2.3202,2.3208,2274100000.0
2007-12-18 18:55:00,2.3208,2.32175,2.32075,2.3217,1370800000.0
2007-12-18 19:00:00,2.3217,2.3218,2.3207,2.3215,1495300000.0
2007-12-18 19:05:00,2.3215,2.3215,2.3207,2.3212,1374500000.0
2007-12-18 19:10:00,2.3212,2.3212,2.3205,2.3209,1144100000.0
2007-12-18 19:15:00,2.3209,2.3212,2.3203,2.3203,631300000.0
2007-12-18 19:20:00,2.3203,2.3203,2.31755,2.3176,1967200000.0
2007-12-18 19:25:00,2.3176,2.31825,2.31745,2.318,1212300000.0
2007-12-18 19:30:00,2.318,2.3184,2.3172,2.31795,1448600000.0
2007-12-18 19:35:00,2.31795,2.318,2.3172,2.31745,1339500000.0
2007-12-18 19:40:00,2.31745,2.3178,2.3172,2.3178,1330800000.0
2007-12-18 19:45:00,2.3178,2.3185,2.3178,2.31795,754300000.0
2007-12-18 19:50:00,2.318,2.319,2.318,2.31875,1017000000.0
2007-12-18 19:55:00,2.31875,2.31925,2.3185,2.3187,1341200000.0
2007-12-18 20:00:00,2.31865,2.31875,2.31775,2.3183,2032900000.0
2007-12-18 20:05:00,2.3183,2.31885,2.31825,2.3185,1060500000.0
2007-12-18 20:10:00,2.3185,2.31885,2.31845,2.31875,960600000.0
2007-12-18 20:15:00,2.31875,2.31905,2.31835,2.31865,1421600003.0
2007-12-18 20:20:00,2.31865,2.31955,2.31835,2.31925,1474500001.0
2007-12-18 20:25:00,2.31925,2.31955,2.31815,2.3183,1407300000.0
2007-12-18 20:30:00,2.3183,2.31845,2.31735,2.3177,1782400001.0
2007-12-18 20:35:00,2.31775,2.31885,2.31775,2.31865,405800000.0
2007-12-18 20:40:00,2.31865,2.31915,2.31855,2.31865,231400000.0
2007-12-18 20:45:00,2.31865,2.31875,2.31835,2.3186,1064600000.0
2007-12-18 20:50:00,2.31855,2.3191,2.3185,2.3189,412200000.0
2007-12-18 20:55:00,2.3189,2.3192,2.31855,2.31895,662200000.0
2007-12-18 21:00:00,2.31895,2.31895,2.31795,2.31855,1594300000.0
2007-12-18 21:05:00,2.31855,2.31855,2.31725,2.31785,1939900000.0
2007-12-18 21:10:00,2.31785,2.3182,2.31745,2.31815,1619999998.0
2007-12-18 21:15:00,2.31805,2.31905,2.31795,2.31875,1590999980.0
2007-12-18 21:20:00,2.31875,2.31905,2.31865,2.31895,842900000.0
2007-12-18 21:25:00,2.31895,2.3193,2.31855,2.3193,879999999.0
2007-12-18 21:30:00,2.31925,2.31955,2.31905,2.31935,1098600000.0
2007-12-18 21:35:00,2.31945,2.31985,2.31915,2.31935,1904700000.0
2007-12-18 21:40:00,2.31935,2.31995,2.31885,2.31995,1789199998.0
2007-12-18 21:45:00,2.31995,2.31995,2.31945,2.31995,334662500.0
2007-12-18 21:50:00,2.31995,2.31995,2.3196,2.31995,500512500.0
2007-12-18 21:55:00,2.31995,2.31995,2.31875,2.31955,1718900000.0
2007-12-18 22:00:00,2.31955,2.31975,2.31875,2.31945,1853600000.0
2007-12-18 22:05:00,2.31945,2.31965,2.31895,2.31955,998400000.0
2007-12-18 22:10:00,2.31955,2.31975,2.31905,2.3192,1045900000.0
2007-12-18 22:15:00,2.31925,2.31935,2.31805,2.319,1706400000.0
2007-12-18 22:20:00,2.319,2.31915,2.31845,2.31875,1579700000.0
2007-12-18 22:25:00,2.31875,2.31885,2.31795,2.31835,1439800000.0
2007-12-18 22:30:00,2.31835,2.31845,2.31785,2.31825,1185399994.0
2007-12-18 22:35:00,2.31825,2.3188,2.318,2.3185,910799999.0
2007-12-18 22:40:00,2.3185,2.31975,2.3182,2.31925,1765355430.0
2007-12-18 22:45:00,2.31925,2.31935,2.31895,2.31905,577300000.0
2007-12-18 22:50:00,2.31905,2.31915,2.31795,2.31855,2089499999.0
2007-12-18 22:55:00,2.31855,2.31885,2.31835,2.31865,989700000.0
2007-12-18 23:00:00,2.31865,2.31945,2.31865,2.31925,731000000.0
2007-12-18 23:05:00,2.3192,2.31935,2.31905,2.3191,263500000.0
2007-12-18 23:10:00,2.31905,2.32015,2.31895,2.31975,1250450000.0
2007-12-18 23:15:00,2.32005,2.32155,2.32005,2.32145,955500000.0
2007-12-18 23:20:00,2.32135,2.32175,2.32085,2.3213,1321799994.0
2007-12-18 23:25:00,2.32125,2.32125,2.31995,2.32015,781500000.0
2007-12-18 23:30:00,2.32025,2.32025,2.31955,2.31975,822700000.0
2007-12-18 23:35:00,2.31975,2.32025,2.31935,2.32005,829400003.0
2007-12-18 23:40:00,2.3201,2.32075,2.3199,2.32075,331900000.0
2007-12-18 23:45:00,2.32055,2.32055,2.31885,2.31975,1080300000.0
2007-12-18 23:50:00,2.3197,2.3207,2.31965,2.3202,541400000.0
2007-12-18 23:55:00,2.3202,2.3206,2.3199,2.3199,772300000.0
2007-12-19 00:00:00,2.3198,2.3202,2.3191,2.3202,1111300000.0
2007-12-19 00:05:00,2.3202,2.3208,2.31985,2.3201,573100000.0
2007-12-19 00:10:00,2.3202,2.32075,2.3198,2.3203,654500000.0
2007-12-19 00:15:00,2.3203,2.321,2.3198,2.3205,454800000.0
2007-12-19 00:20:00,2.3205,2.32095,2.32045,2.3209,772400000.0
2007-12-19 00:25:00,2.3209,2.32135,2.3206,2.32125,601000000.0
2007-12-19 00:30:00,2.32125,2.32145,2.32075,2.32125,706600000.0
2007-12-19 00:35:00,2.32125,2.32165,2.32075,2.32075,936800000.0
2007-12-19 00:40:00,2.32075,2.32125,2.3202,2.32025,1180800000.0
2007-12-19 00:45:00,2.3203,2.32045,2.3194,2.31965,486600000.0
2007-12-19 00:50:00,2.31905,2.31965,2.31905,2.3196,59700000.0
2007-12-19 00:55:00,2.31965,2.31975,2.31925,2.3195,1298600000.0
2007-12-19 01:00:00,2.3195,2.3196,2.31925,2.3196,237200000.0
2007-12-19 01:05:00,2.3196,2.31975,2.31925,2.31965,82700000.0
2007-12-19 01:10:00,2.3197,2.31975,2.31945,2.31975,60800000.0
2007-12-19 01:15:00,2.31891,2.32065,2.3188,2.32065,286200000.0
2007-12-19 01:20:00,2.3207,2.32155,2.32045,2.3214,636200000.0
2007-12-19 01:25:00,2.3214,2.32185,2.3209,2.3216,534400000.0
2007-12-19 01:30:00,2.3216,2.3216,2.32055,2.32085,495000000.0
2007-12-19 01:35:00,2.32095,2.32095,2.32025,2.32085,601500000.0
2007-12-19 01:40:00,2.32085,2.3215,2.32085,2.32115,750800000.0
2007-12-19 01:45:00,2.32115,2.32235,2.32085,2.32175,706300000.0
2007-12-19 01:50:00,2.32175,2.3221,2.3216,2.32195,322400000.0
2007-12-19 01:55:00,2.32195,2.3223,2.32155,2.32185,1203000000.0
2007-12-19 02:00:00,2.32185,2.3221,2.32125,2.32145,566200000.0
2007-12-19 02:05:00,2.32135,2.32175,2.32125,2.32145,574100000.0
2007-12-19 02:10:00,2.32155,2.32175,2.3214,2.32175,96000000.0
2007-12-19 02:15:00,2.3215,2.3218,2.32125,2.32135,352700000.0
2007-12-19 02:20:00,2.32135,2.3216,2.32105,2.32115,398500000.0
2007-12-19 02:25:00,2.32115,2.32125,2.31985,2.32025,1265700000.0
2007-12-19 02:30:00,2.3202,2.32075,2.32015,2.32045,483200000.0
2007-12-19 02:35:00,2.3205,2.3205,2.32015,2.32045,301900000.0
2007-12-19 02:40:00,2.32045,2.321,2.32045,2.3207,300200000.0
2007-12-19 02:45:00,2.32045,2.32105,2.32025,2.3205,392700000.0
2007-12-19 02:50:00,2.3205,2.32065,2.31965,2.31975,983300000.0
2007-12-19 02:55:00,2.31975,2.31995,2.31955,2.3199,547100000.0
2007-12-19 03:00:00,2.3199,2.32025,2.31965,2.31975,342200000.0
2007-12-19 03:05:00,2.31975,2.31985,2.3182,2.31835,525100000.0
2007-12-19 03:10:00,2.3183,2.31855,2.31785,2.31835,880500000.0
2007-12-19 03:15:00,2.31835,2.31855,2.31775,2.3179,242800000.0
2007-12-19 03:20:00,2.3179,2.31795,2.31755,2.31765,460300000.0
2007-12-19 03:25:00,2.31765,2.31825,2.31755,2.3181,362200000.0
2007-12-19 03:30:00,2.3181,2.31855,2.31795,2.31795,997200000.0
2007-12-19 03:35:00,2.3179,2.3183,2.3179,2.3182,396800000.0
2007-12-19 03:40:00,2.3182,2.3187,2.31795,2.31815,390100000.0
2007-12-19 03:45:00,2.318,2.31825,2.31765,2.31775,703000000.0
2007-12-19 03:50:00,2.31775,2.31825,2.31775,2.31825,283900000.0
2007-12-19 03:55:00,2.31825,2.31955,2.31815,2.3192,1043200000.0
2007-12-19 04:00:00,2.3192,2.31965,2.31895,2.31965,171200000.0
2007-12-19 04:05:00,2.31965,2.32015,2.31935,2.3195,592800000.0
2007-12-19 04:10:00,2.3194,2.31955,2.3193,2.3194,36300000.0
2007-12-19 04:15:00,2.3194,2.3196,2.3191,2.3194,327700000.0
2007-12-19 04:20:00,2.31905,2.3198,2.31883,2.31965,643100003.0
2007-12-19 04:25:00,2.31965,2.32005,2.31935,2.3196,841200000.0
2007-12-19 04:30:00,2.3196,2.32,2.3191,2.3191,660200000.0
2007-12-19 04:35:00,2.3193,2.32015,2.3193,2.3199,635700000.0
2007-12-19 04:40:00,2.32,2.3203,2.3196,2.31995,301100000.0
2007-12-19 04:45:00,2.31995,2.32035,2.31975,2.32005,225000000.0
2007-12-19 04:50:00,2.32005,2.3203,2.32,2.32025,283400000.0
2007-12-19 04:55:00,2.32025,2.3203,2.31965,2.32,498000000.0
2007-12-19 05:00:00,2.32,2.3203,2.31965,2.31985,324500000.0
2007-12-19 05:05:00,2.31985,2.3209,2.31985,2.3209,687600000.0
2007-12-19 05:10:00,2.3209,2.321,2.32035,2.321,373200000.0
2007-12-19 05:15:00,2.321,2.321,2.32025,2.32035,826400000.0
2007-12-19 05:20:00,2.32035,2.3206,2.3203,2.3206,215100000.0
2007-12-19 05:25:00,2.3206,2.32075,2.3204,2.3204,475500000.0
2007-12-19 05:30:00,2.32045,2.3208,2.32035,2.32065,402700000.0
2007-12-19 05:35:00,2.3206,2.32065,2.32035,2.3205,287500000.0
2007-12-19 05:40:00,2.32045,2.3208,2.32035,2.3204,510400000.0
2007-12-19 05:45:00,2.32022,2.32095,2.32012,2.32075,622500000.0
2007-12-19 05:50:00,2.32075,2.3209,2.3205,2.32075,172700000.0
2007-12-19 05:55:00,2.3207,2.32125,2.32045,2.3212,168100000.0
2007-12-19 06:00:00,2.3212,2.3212,2.3209,2.32095,278400000.0
2007-12-19 06:05:00,2.32085,2.32095,2.32035,2.3206,372800000.0
2007-12-19 06:10:00,2.32065,2.32065,2.32015,2.32035,517600000.0
2007-12-19 06:15:00,2.32025,2.32065,2.31985,2.32065,769500000.0
2007-12-19 06:20:00,2.32065,2.32095,2.32015,2.32055,730000000.0
2007-12-19 06:25:00,2.32055,2.3207,2.3201,2.32015,324800000.0
2007-12-19 06:30:00,2.32055,2.3208,2.3204,2.3206,197600000.0
2007-12-19 06:35:00,2.3206,2.3206,2.32025,2.3203,414400000.0
2007-12-19 06:40:00,2.3204,2.32045,2.32005,2.32015,274200000.0
2007-12-19 06:45:00,2.32015,2.32025,2.31975,2.32005,263000000.0
2007-12-19 06:50:00,2.32005,2.32015,2.31965,2.31965,310800000.0
2007-12-19 06:55:00,2.31965,2.31995,2.31945,2.31975,396100000.0
2007-12-19 07:00:00,2.31965,2.3199,2.31965,2.31985,55700000.0
2007-12-19 07:05:00,2.31985,2.31995,2.31945,2.31975,285100000.0
2007-12-19 07:10:00,2.31975,2.3198,2.3193,2.3193,249500000.0
2007-12-19 07:15:00,2.3194,2.3194,2.31905,2.31925,265500000.0
2007-12-19 07:20:00,2.31925,2.31935,2.319,2.3192,76000000.0
2007-12-19 07:25:00,2.3193,2.31945,2.31885,2.31895,268800000.0
2007-12-19 07:30:00,2.31895,2.31915,2.3185,2.3188,606300000.0
2007-12-19 07:35:00,2.3188,2.31885,2.31825,2.31835,711800000.0
2007-12-19 07:40:00,2.31835,2.3188,2.31825,2.31865,403600000.0
2007-12-19 07:45:00,2.3186,2.3192,2.31855,2.3189,398000000.0
2007-12-19 07:50:00,2.3189,2.31965,2.3189,2.3193,247600000.0
2007-12-19 07:55:00,2.3193,2.32005,2.3191,2.3195,546400000.0
2007-12-19 08:00:00,2.3195,2.31965,2.31905,2.31945,524800000.0
2007-12-19 08:05:00,2.31945,2.3195,2.31885,2.319,290500000.0
2007-12-19 08:10:00,2.31895,2.3192,2.31885,2.31895,379800000.0
2007-12-19 08:15:00,2.31895,2.3193,2.3181,2.31865,724600000.0
2007-12-19 08:20:00,2.3186,2.31885,2.31845,2.31865,519600000.0
2007-12-19 08:25:00,2.31865,2.31885,2.31815,2.31835,584900000.0
2007-12-19 08:30:00,2.31835,2.31835,2.3176,2.31785,489800000.0
2007-12-19 08:35:00,2.3178,2.31805,2.31675,2.318,882000000.0
2007-12-19 08:40:00,2.318,2.31885,2.31745,2.31875,1757200000.0
2007-12-19 08:45:00,2.31875,2.31955,2.31835,2.31925,1483600000.0
2007-12-19 08:50:00,2.31925,2.3198,2.3179,2.3191,1242800000.0
2007-12-19 08:55:00,2.3191,2.3204,2.31905,2.3203,512200000.0
2007-12-19 09:00:00,2.3203,2.3222,2.3197,2.32205,1312100000.0
2007-12-19 09:05:00,2.32205,2.3247,2.32125,2.3237,1019200000.0
2007-12-19 09:10:00,2.32375,2.3242,2.32255,2.32345,1310800000.0
2007-12-19 09:15:00,2.3236,2.32515,2.32335,2.3244,1911900000.0
2007-12-19 09:20:00,2.3244,2.32515,2.32365,2.3249,1458600000.0
2007-12-19 09:25:00,2.3249,2.326,2.32335,2.32435,1985900000.0
2007-12-19 09:30:00,2.32435,2.32545,2.3233,2.3247,2115900000.0
2007-12-19 09:35:00,2.32475,2.32545,2.32425,2.3244,2244700000.0
2007-12-19 09:40:00,2.3244,2.3248,2.32345,2.3239,1931100000.0
2007-12-19 09:45:00,2.3238,2.3256,2.3238,2.32475,2215600000.0
2007-12-19 09:50:00,2.3248,2.32515,2.3237,2.32445,1672400000.0
2007-12-19 09:55:00,2.32445,2.325,2.3239,2.32395,2267600000.0
2007-12-19 10:00:00,2.32395,2.3249,2.3235,2.32425,2299500000.0
2007-12-19 10:05:00,2.32425,2.32495,2.32305,2.32335,1731800000.0
2007-12-19 10:10:00,2.32335,2.3235,2.3215,2.32195,2077099997.0
2007-12-19 10:15:00,2.32195,2.32255,2.32085,2.32145,2786700001.0
2007-12-19 10:20:00,2.32145,2.3218,2.3202,2.32035,3074300000.0
2007-12-19 10:25:00,2.32025,2.32095,2.32,2.3206,2040400000.0
2007-12-19 10:30:00,2.3206,2.32095,2.31995,2.32,2566799998.0
2007-12-19 10:35:00,2.32,2.32265,2.31945,2.32255,3329800000.0
2007-12-19 10:40:00,2.32255,2.3228,2.3212,2.32225,1853100000.0
2007-12-19 10:45:00,2.32225,2.3231,2.3222,2.32275,2326600000.0
2007-12-19 10:50:00,2.3228,2.32415,2.32255,2.32395,3521300002.0
2007-12-19 10:55:00,2.32395,2.3286,2.32355,2.32775,3329699998.0
2007-12-19 11:00:00,2.32775,2.32845,2.32435,2.32445,2057500001.0
2007-12-19 11:05:00,2.3245,2.3249,2.32395,2.32395,1055500000.0
2007-12-19 11:10:00,2.32395,2.3247,2.32175,2.32195,2871700000.0
2007-12-19 11:15:00,2.32195,2.3224,2.32115,2.32195,2377599997.0
2007-12-19 11:20:00,2.32195,2.32675,2.32165,2.326,3136000002.0
2007-12-19 11:25:00,2.326,2.32625,2.32435,2.32465,2446899998.0
2007-12-19 11:30:00,2.32465,2.32465,2.31795,2.3193,1512200000.0
2007-12-19 11:35:00,2.3193,2.3194,2.31545,2.317,1113700000.0
2007-12-19 11:40:00,2.317,2.3182,2.3155,2.3155,893100000.0
2007-12-19 11:45:00,2.3157,2.31655,2.3145,2.315,2504743000.0
2007-12-19 11:50:00,2.315,2.315,2.31285,2.3135,1441943000.0
2007-12-19 11:55:00,2.3135,2.31405,2.3128,2.31395,1268400000.0
2007-12-19 12:00:00,2.31395,2.3144,2.3128,2.31435,2503900000.0
2007-12-19 12:05:00,2.3143,2.3156,2.31395,2.3152,2953300000.0
2007-12-19 12:10:00,2.3152,2.3152,2.31395,2.31485,2830600000.0
2007-12-19 12:15:00,2.31485,2.3158,2.3145,2.3152,2224600000.0
2007-12-19 12:20:00,2.3152,2.31585,2.31395,2.3149,2808500000.0
2007-12-19 12:25:00,2.31485,2.31515,2.3143,2.3146,1942600000.0
2007-12-19 12:30:00,2.31455,2.31515,2.3139,2.3142,2044500000.0
2007-12-19 12:35:00,2.3142,2.3148,2.31405,2.3145,2071300000.0
2007-12-19 12:40:00,2.3144,2.3144,2.31255,2.3137,2067800000.0
2007-12-19 12:45:00,2.3137,2.31375,2.3123,2.31255,2087800000.0
2007-12-19 12:50:00,2.31265,2.31285,2.31195,2.31235,1718200000.0
2007-12-19 12:55:00,2.31235,2.3133,2.3123,2.3125,1698400000.0
2007-12-19 13:00:00,2.3125,2.3141,2.3125,2.31355,1256900000.0
2007-12-19 13:05:00,2.31355,2.31425,2.3129,2.31355,868600000.0
2007-12-19 13:10:00,2.31345,2.31365,2.3116,2.31215,1607300000.0
2007-12-19 13:15:00,2.31215,2.31235,2.3111,2.3112,1790600000.0
2007-12-19 13:20:00,2.31125,2.31305,2.31115,2.3128,1234500000.0
2007-12-19 13:25:00,2.3128,2.313,2.31055,2.31105,1912600001.0
2007-12-19 13:30:00,2.31105,2.3112,2.3094,2.30965,1682400000.0
2007-12-19 13:35:00,2.30965,2.31035,2.30785,2.3083,849800000.0
2007-12-19 13:40:00,2.30825,2.309,2.3081,2.30845,604200000.0
2007-12-19 13:45:00,2.3086,2.3088,2.3078,2.30825,584500000.0
2007-12-19 13:50:00,2.30825,2.3089,2.3081,2.30865,649600000.0
2007-12-19 13:55:00,2.3088,2.3094,2.3081,2.309,1182600000.0
2007-12-19 14:00:00,2.3089,2.31035,2.3087,2.31025,864900000.0
2007-12-19 14:05:00,2.31025,2.3105,2.30945,2.31035,932100000.0
2007-12-19 14:10:00,2.31035,2.3109,2.31005,2.31025,328800000.0
2007-12-19 14:15:00,2.31025,2.3113,2.31025,2.3109,687600000.0
2007-12-19 14:20:00,2.3108,2.3113,2.3104,2.31115,455200000.0
2007-12-19 14:25:00,2.31115,2.3123,2.31105,2.3122,358000000.0
2007-12-19 14:30:00,2.31225,2.3126,2.3112,2.31135,881400000.0
2007-12-19 14:35:00,2.31135,2.3117,2.3111,2.3111,428500000.0
2007-12-19 14:40:00,2.3111,2.3119,2.3106,2.3115,689600000.0
2007-12-19 14:45:00,2.3115,2.31195,2.31115,2.3112,788100000.0
2007-12-19 14:50:00,2.3112,2.3114,2.31,2.3107,906400000.0
2007-12-19 14:55:00,2.3107,2.31295,2.3107,2.3125,699500000.0
2007-12-19 15:00:00,2.31255,2.31315,2.31225,2.31235,671600000.0
2007-12-19 15:05:00,2.31235,2.31255,2.3117,2.31215,599100000.0
2007-12-19 15:10:00,2.31215,2.3136,2.31165,2.3136,1339700000.0
2007-12-19 15:15:00,2.3135,2.31415,2.3134,2.3136,1042400000.0
2007-12-19 15:20:00,2.3136,2.3137,2.3128,2.31295,1546500000.0
2007-12-19 15:25:00,2.31295,2.3139,2.31295,2.3132,1652600000.0
2007-12-19 15:30:00,2.3132,2.31335,2.31195,2.31205,1769300000.0
2007-12-19 15:35:00,2.31205,2.3123,2.3117,2.3117,1609400000.0
2007-12-19 15:40:00,2.3117,2.3122,2.31065,2.3112,2419200002.0
2007-12-19 15:45:00,2.3112,2.3121,2.31065,2.31095,2045000000.0
2007-12-19 15:50:00,2.31095,2.31105,2.31015,2.3103,1279400000.0
2007-12-19 15:55:00,2.3103,2.3107,2.31005,2.31045,1247700000.0
2007-12-19 16:00:00,2.31045,2.31095,2.30995,2.3107,1409700000.0
2007-12-19 16:05:00,2.31075,2.3122,2.3105,2.3117,787100000.0
2007-12-19 16:10:00,2.3117,2.3128,2.3115,2.3124,303700000.0
2007-12-19 16:15:00,2.3124,2.3146,2.31235,2.3131,1076100000.0
2007-12-19 16:20:00,2.3132,2.31375,2.31285,2.31325,793400000.0
2007-12-19 16:25:00,2.31325,2.3138,2.31285,2.31285,1340900000.0
2007-12-19 16:30:00,2.31285,2.31295,2.3123,2.31285,1817900000.0
2007-12-19 16:35:00,2.3129,2.31335,2.31255,2.3129,2814850003.0
2007-12-19 16:40:00,2.31295,2.3139,2.31245,2.31355,2384500000.0
2007-12-19 16:45:00,2.31355,2.31405,2.31305,2.3134,2480100001.0
2007-12-19 16:50:00,2.31345,2.31385,2.3129,2.31385,1795200000.0
2007-12-19 16:55:00,2.31385,2.31455,2.3135,2.3139,2901799997.0
2007-12-19 17:00:00,2.3141,2.3171,2.314,2.31695,3224750000.0
2007-12-19 17:05:00,2.317,2.3178,2.3166,2.31745,2885800000.0
2007-12-19 17:10:00,2.31745,2.31745,2.316,2.3163,3730700001.0
2007-12-19 17:15:00,2.3163,2.31705,2.3157,2.3158,2825600000.0
2007-12-19 17:20:00,2.3158,2.31645,2.3157,2.3161,2415800001.0
2007-12-19 17:25:00,2.31605,2.31645,2.3157,2.3164,2216100000.0
2007-12-19 17:30:00,2.3163,2.31825,2.3159,2.3179,2070100000.0
2007-12-19 17:35:00,2.3179,2.3189,2.3176,2.31795,2281800000.0
2007-12-19 17:40:00,2.31795,2.31795,2.3172,2.31735,2085199999.0
2007-12-19 17:45:00,2.31735,2.31765,2.3158,2.3159,1878100000.0
2007-12-19 17:50:00,2.3159,2.316,2.3146,2.31485,2741800001.0
2007-12-19 17:55:00,2.31485,2.3151,2.313,2.31345,2049100000.0
2007-12-19 18:00:00,2.3135,2.3137,2.3111,2.31125,1385100000.0
2007-12-19 18:05:00,2.31125,2.31125,2.30975,2.31045,1432700000.0
2007-12-19 18:10:00,2.31045,2.3107,2.3095,2.3097,1081500000.0
2007-12-19 18:15:00,2.3097,2.31,2.3078,2.30795,1897500000.0
2007-12-19 18:20:00,2.30795,2.3083,2.3069,2.3081,3267400000.0
2007-12-19 18:25:00,2.3081,2.30905,2.3078,2.3085,2536400000.0
2007-12-19 18:30:00,2.3085,2.3098,2.308,2.30945,3260400000.0
2007-12-19 18:35:00,2.3094,2.3122,2.3094,2.31105,3706700000.0
2007-12-19 18:40:00,2.311,2.3123,2.31035,2.31185,3078100001.0
2007-12-19 18:45:00,2.31185,2.31195,2.3106,2.3107,2954499997.0
2007-12-19 18:50:00,2.3107,2.3116,2.3101,2.3101,4047599993.0
2007-12-19 18:55:00,2.3101,2.3104,2.3043,2.3043,3386200000.0
2007-12-19 19:00:00,2.3043,2.3079,2.3043,2.3069,3100000000.0
2007-12-19 19:05:00,2.3069,2.3078,2.30575,2.3071,2784400000.0
2007-12-19 19:10:00,2.3071,2.3076,2.3051,2.3052,1962800000.0
2007-12-19 19:15:00,2.3052,2.3059,2.3041,2.3058,2112500000.0
2007-12-19 19:20:00,2.3056,2.3058,2.304,2.3048,2596100000.0
2007-12-19 19:25:00,2.3048,2.3058,2.30455,2.3055,1885800000.0
2007-12-19 19:30:00,2.3055,2.30635,2.3055,2.3062,1348700000.0
2007-12-19 19:35:00,2.3062,2.3064,2.3056,2.30625,1735400000.0
2007-12-19 19:40:00,2.3062,2.30695,2.306,2.3062,1623000000.0
2007-12-19 19:45:00,2.3062,2.307,2.3062,2.3064,2025400000.0
2007-12-19 19:50:00,2.3064,2.3065,2.3054,2.3059,2137899997.0
2007-12-19 19:55:00,2.3059,2.307,2.3057,2.3068,2009799999.0
2007-12-19 20:00:00,2.3069,2.3072,2.306,2.3065,2078400002.0
2007-12-19 20:05:00,2.3066,2.3078,2.3064,2.3072,1846400000.0
2007-12-19 20:10:00,2.3072,2.3073,2.3065,2.3068,1304200000.0
2007-12-19 20:15:00,2.3068,2.3071,2.30655,2.3071,711200000.0
2007-12-19 20:20:00,2.30705,2.3072,2.3067,2.30715,928200000.0
2007-12-19 20:25:00,2.30715,2.3073,2.3063,2.3065,2072100000.0
2007-12-19 20:30:00,2.3065,2.3068,2.30615,2.3064,1068600000.0
2007-12-19 20:35:00,2.3064,2.30645,2.3057,2.3062,1240400000.0
2007-12-19 20:40:00,2.3062,2.3064,2.3054,2.30565,1239500000.0
2007-12-19 20:45:00,2.3057,2.3061,2.30515,2.3058,1759300000.0
2007-12-19 20:50:00,2.3058,2.3059,2.30515,2.30565,855700000.0
2007-12-19 20:55:00,2.3056,2.3059,2.3054,2.3057,1772400000.0
2007-12-19 21:00:00,2.30575,2.3058,2.30555,2.3056,622600000.0
2007-12-19 21:05:00,2.30555,2.3059,2.3055,2.3057,869400000.0
2007-12-19 21:10:00,2.3057,2.3061,2.30505,2.3059,1476000000.0
2007-12-19 21:15:00,2.3059,2.30595,2.3052,2.3053,1443200000.0
2007-12-19 21:20:00,2.3053,2.30635,2.3053,2.3062,1389700000.0
2007-12-19 21:25:00,2.3062,2.30655,2.3057,2.3063,2025199999.0
2007-12-19 21:30:00,2.3063,2.307,2.3059,2.30665,1799500000.0
2007-12-19 21:35:00,2.30665,2.30665,2.3057,2.306,1486300000.0
2007-12-19 21:40:00,2.30595,2.30615,2.3053,2.30555,1597800001.0
2007-12-19 21:45:00,2.30555,2.3064,2.305,2.30585,1468200000.0
2007-12-19 21:50:00,2.30585,2.306,2.30555,2.30555,1227000000.0
2007-12-19 21:55:00,2.3056,2.3067,2.30525,2.3065,1747600000.0
2007-12-19 22:00:00,2.3065,2.3074,2.3061,2.30655,982600000.0
2007-12-19 22:05:00,2.3066,2.30725,2.3065,2.30695,1177900000.0
2007-12-19 22:10:00,2.3069,2.3073,2.30665,2.307,700800000.0
2007-12-19 22:15:00,2.307,2.3074,2.3069,2.3074,523500000.0
2007-12-19 22:20:00,2.3074,2.3078,2.3073,2.3076,504200000.0
2007-12-19 22:25:00,2.3076,2.30805,2.3072,2.30805,527100000.0
2007-12-19 22:30:00,2.30805,2.3082,2.3077,2.3077,775100000.0
2007-12-19 22:35:00,2.3078,2.30895,2.3077,2.3085,1437500000.0
2007-12-19 22:40:00,2.3085,2.3089,2.3085,2.30875,172250966.0
2007-12-19 22:45:00,2.30875,2.3088,2.3081,2.3082,388650060.0
2007-12-19 22:50:00,2.3082,2.3084,2.3079,2.308,502300000.0
2007-12-19 22:55:00,2.308,2.30825,2.3069,2.30755,902800000.0
2007-12-19 23:00:00,2.30755,2.3078,2.3069,2.3072,766700000.0
2007-12-19 23:05:00,2.3072,2.30795,2.30695,2.30735,716200000.0
2007-12-19 23:10:00,2.3073,2.30755,2.30635,2.307,681800000.0
2007-12-19 23:15:00,2.307,2.30775,2.3068,2.30775,686700000.0
2007-12-19 23:20:00,2.30775,2.3085,2.3076,2.30845,862600000.0
2007-12-19 23:25:00,2.30845,2.30845,2.30775,2.30815,467300000.0
2007-12-19 23:30:00,2.30815,2.30905,2.3081,2.30885,400300000.0
2007-12-19 23:35:00,2.30885,2.30885,2.30845,2.30845,548800000.0
2007-12-19 23:40:00,2.30845,2.30935,2.3084,2.30905,605700000.0
2007-12-19 23:45:00,2.3088,2.3092,2.30805,2.30845,1280600000.0
2007-12-19 23:50:00,2.30845,2.3087,2.3074,2.3074,922200000.0
2007-12-19 23:55:00,2.3074,2.30795,2.30695,2.3075,647300000.0
2007-12-20 00:00:00,2.3075,2.3075,2.3053,2.30605,740000000.0
2007-12-20 00:05:00,2.30605,2.30655,2.3056,2.3064,717700000.0
2007-12-20 00:10:00,2.3064,2.3073,2.3061,2.3061,315800000.0
2007-12-20 00:15:00,2.3063,2.3071,2.3063,2.3066,1196400000.0
2007-12-20 00:20:00,2.3066,2.30735,2.30585,2.30735,1220600000.0
2007-12-20 00:25:00,2.30735,2.30865,2.3067,2.3073,638400000.0
2007-12-20 00:30:00,2.3073,2.3073,2.3068,2.3069,562400000.0
2007-12-20 00:35:00,2.3069,2.3074,2.30635,2.3072,321100000.0
2007-12-20 00:40:00,2.3071,2.30765,2.30674,2.30695,505300000.0
2007-12-20 00:45:00,2.30695,2.30725,2.3066,2.30725,97000000.0
2007-12-20 00:50:00,2.3073,2.30745,2.3058,2.306,262100000.0
2007-12-20 00:55:00,2.3066,2.30715,2.3061,2.3065,203100000.0
2007-12-20 01:00:00,2.3065,2.3075,2.30625,2.3068,718900000.0
2007-12-20 01:05:00,2.30685,2.3075,2.3061,2.3066,590000000.0
2007-12-20 01:10:00,2.3066,2.307,2.306,2.3062,381800000.0
2007-12-20 01:15:00,2.3062,2.3064,2.30575,2.30635,395300000.0
2007-12-20 01:20:00,2.30635,2.30665,2.3058,2.306,220200000.0
2007-12-20 01:25:00,2.30585,2.3061,2.3058,2.30605,285600000.0
2007-12-20 01:30:00,2.30605,2.3062,2.3055,2.306,320800000.0
2007-12-20 01:35:00,2.3059,2.3062,2.3057,2.3059,315200000.0
2007-12-20 01:40:00,2.30605,2.30605,2.3053,2.3057,377500000.0
2007-12-20 01:45:00,2.3058,2.3061,2.3047,2.30495,980300000.0
2007-12-20 01:50:00,2.30495,2.30495,2.3044,2.30495,110400000.0
2007-12-20 01:55:00,2.30495,2.30515,2.30468,2.30491,431500000.0
2007-12-20 02:00:00,2.3049,2.30605,2.3048,2.30565,396500000.0
2007-12-20 02:05:00,2.30605,2.30745,2.3055,2.30715,468500000.0
2007-12-20 02:10:00,2.30715,2.3075,2.3065,2.3068,360500000.0
2007-12-20 02:15:00,2.3068,2.3075,2.30625,2.3075,612700000.0
2007-12-20 02:20:00,2.30745,2.30745,2.3062,2.30675,413200000.0
2007-12-20 02:25:00,2.30675,2.3073,2.3063,2.30715,409500000.0
2007-12-20 02:30:00,2.3071,2.30765,2.3071,2.3074,326400000.0
2007-12-20 02:35:00,2.3075,2.30755,2.3072,2.30755,134600000.0
2007-12-20 02:40:00,2.30755,2.3077,2.307,2.307,235200000.0
2007-12-20 02:45:00,2.30705,2.30705,2.30619,2.3068,165800000.0
2007-12-20 02:50:00,2.3068,2.3069,2.3063,2.3065,351200000.0
2007-12-20 02:55:00,2.3066,2.307,2.3061,2.30685,760300000.0
2007-12-20 03:00:00,2.30685,2.30705,2.3067,2.3069,512000000.0
2007-12-20 03:05:00,2.30705,2.3075,2.30685,2.30715,473600000.0
2007-12-20 03:10:00,2.30715,2.3073,2.3068,2.3073,293900000.0
2007-12-20 03:15:00,2.3073,2.30765,2.30715,2.30745,123300000.0
2007-12-20 03:20:00,2.3074,2.3078,2.3072,2.3074,234400000.0
2007-12-20 03:25:00,2.3073,2.30765,2.3071,2.30715,228300000.0
2007-12-20 03:30:00,2.3071,2.30765,2.3067,2.30695,317900000.0
2007-12-20 03:35:00,2.30695,2.30695,2.30655,2.3066,242000000.0
2007-12-20 03:40:00,2.3066,2.30705,2.30625,2.30685,393900000.0
2007-12-20 03:45:00,2.30685,2.30725,2.3067,2.30715,324200000.0
2007-12-20 03:50:00,2.30715,2.30725,2.30665,2.307,421900000.0
2007-12-20 03:55:00,2.307,2.30725,2.30571,2.3071,520200000.0
2007-12-20 04:00:00,2.3071,2.30715,2.3065,2.3067,329900000.0
2007-12-20 04:05:00,2.3067,2.30675,2.3065,2.30655,161200000.0
2007-12-20 04:10:00,2.30655,2.30665,2.30615,2.3065,175200000.0
2007-12-20 04:15:00,2.3064,2.3067,2.30592,2.3067,297600000.0
2007-12-20 04:20:00,2.3067,2.30695,2.30625,2.30675,205700000.0
2007-12-20 04:25:00,2.30665,2.30685,2.3064,2.3064,219300000.0
2007-12-20 04:30:00,2.3064,2.30655,2.30595,2.3064,515000000.0
2007-12-20 04:35:00,2.3064,2.30695,2.3062,2.30695,360000000.0
2007-12-20 04:40:00,2.30695,2.30705,2.3065,2.30665,280900000.0
2007-12-20 04:45:00,2.30665,2.30725,2.3066,2.3069,115600000.0
2007-12-20 04:50:00,2.30685,2.3073,2.3063,2.3063,652900000.0
2007-12-20 04:55:00,2.3064,2.30785,2.3064,2.30745,780100000.0
2007-12-20 05:00:00,2.30745,2.30765,2.3071,2.3074,232800000.0
2007-12-20 05:05:00,2.30765,2.30765,2.3067,2.3072,333100000.0
2007-12-20 05:10:00,2.30705,2.3075,2.30705,2.30725,132800000.0
2007-12-20 05:15:00,2.30725,2.3073,2.3071,2.30715,139200000.0
2007-12-20 05:20:00,2.30715,2.30735,2.3071,2.30735,62100000.0
2007-12-20 05:25:00,2.30735,2.30735,2.3063,2.30665,242900000.0
2007-12-20 05:30:00,2.3066,2.3073,2.3063,2.3073,460100000.0
2007-12-20 05:35:00,2.3073,2.30735,2.30678,2.30705,262600000.0
2007-12-20 05:40:00,2.307,2.307,2.30643,2.30665,1483700000.0
2007-12-20 05:45:00,2.307,2.30725,2.3069,2.30705,79200000.0
2007-12-20 05:50:00,2.307,2.30745,2.3067,2.3068,492500000.0
2007-12-20 05:55:00,2.3068,2.307,2.30655,2.30695,289200000.0
2007-12-20 06:00:00,2.30695,2.3072,2.3068,2.3071,303200000.0
2007-12-20 06:05:00,2.3071,2.3076,2.3067,2.3072,205000000.0
2007-12-20 06:10:00,2.3073,2.30775,2.30715,2.3075,137800000.0
2007-12-20 06:15:00,2.3075,2.30765,2.3071,2.30715,236800000.0
2007-12-20 06:20:00,2.30715,2.3076,2.307,2.3075,190100000.0
2007-12-20 06:25:00,2.30745,2.30765,2.3073,2.30765,103000000.0
2007-12-20 06:30:00,2.30765,2.30765,2.3074,2.30745,108800000.0
2007-12-20 06:35:00,2.30711,2.30745,2.30665,2.30665,518900000.0
2007-12-20 06:40:00,2.30665,2.30675,2.3062,2.3062,144600000.0
2007-12-20 06:45:00,2.3062,2.30635,2.3057,2.3059,256400000.0
2007-12-20 06:50:00,2.3059,2.3061,2.3053,2.30535,640100000.0
2007-12-20 06:55:00,2.30535,2.3057,2.30535,2.30555,237900000.0
2007-12-20 07:00:00,2.30555,2.30565,2.3051,2.3055,374200000.0
2007-12-20 07:05:00,2.3055,2.3055,2.30505,2.3052,113400000.0
2007-12-20 07:10:00,2.3051,2.30595,2.3051,2.3052,507900000.0
2007-12-20 07:15:00,2.3052,2.30575,2.30505,2.30525,312100000.0
2007-12-20 07:20:00,2.30525,2.3056,2.30515,2.30555,137400000.0
2007-12-20 07:25:00,2.3055,2.3055,2.30455,2.30505,502600000.0
2007-12-20 07:30:00,2.30505,2.30525,2.30445,2.3047,523600000.0
2007-12-20 07:35:00,2.3047,2.30535,2.3045,2.30505,275200000.0
2007-12-20 07:40:00,2.305,2.3055,2.3049,2.3053,359000000.0
2007-12-20 07:45:00,2.3053,2.30545,2.3044,2.3045,297500000.0
2007-12-20 07:50:00,2.30465,2.30485,2.3044,2.3047,373800000.0
2007-12-20 07:55:00,2.3047,2.30525,2.3046,2.30505,320600000.0
2007-12-20 08:00:00,2.30505,2.3052,2.30505,2.3052,5850000.0
2007-12-20 08:05:00,2.3052,2.3056,2.305,2.3056,58350000.0
2007-12-20 08:10:00,2.3056,2.3056,2.3044,2.30455,157687500.0
2007-12-20 08:15:00,2.30465,2.3055,2.3046,2.3047,435900000.0
2007-12-20 08:20:00,2.3047,2.306,2.3045,2.30505,966600000.0
2007-12-20 08:25:00,2.30505,2.30545,2.3049,2.30515,154200000.0
2007-12-20 08:30:00,2.30515,2.30525,2.3043,2.3045,261800000.0
2007-12-20 08:35:00,2.3045,2.3046,2.30405,2.3042,233200000.0
2007-12-20 08:40:00,2.3042,2.30445,2.30395,2.3044,290100000.0
2007-12-20 08:45:00,2.3044,2.3049,2.30345,2.3037,513300000.0
2007-12-20 08:50:00,2.3038,2.3049,2.30355,2.3042,573300000.0
2007-12-20 08:55:00,2.3042,2.30465,2.30335,2.30375,712300000.0
2007-12-20 09:00:00,2.3037,2.3037,2.3022,2.30315,815500000.0
2007-12-20 09:05:00,2.30315,2.304,2.3021,2.30305,540100000.0
2007-12-20 09:10:00,2.303,2.30355,2.30085,2.30195,1070300000.0
2007-12-20 09:15:00,2.30195,2.3026,2.30165,2.30215,1480700000.0
2007-12-20 09:20:00,2.30215,2.30305,2.302,2.3029,1009800000.0
2007-12-20 09:25:00,2.3029,2.30335,2.3024,2.30275,1595000000.0
2007-12-20 09:30:00,2.30275,2.30365,2.3025,2.30315,1321300000.0
2007-12-20 09:35:00,2.30315,2.30375,2.303,2.30345,1341600000.0
2007-12-20 09:40:00,2.30345,2.3038,2.3029,2.3035,1938200000.0
2007-12-20 09:45:00,2.3035,2.30465,2.3032,2.30385,2405000000.0
2007-12-20 09:50:00,2.30385,2.3043,2.30305,2.30425,1568100000.0
2007-12-20 09:55:00,2.30425,2.3043,2.3032,2.3036,1551000000.0
2007-12-20 10:00:00,2.3035,2.30475,2.3035,2.3047,652075000.0
2007-12-20 10:05:00,2.3047,2.3049,2.3032,2.30355,1582875000.0
2007-12-20 10:10:00,2.3035,2.3041,2.3027,2.3035,2257000000.0
2007-12-20 10:15:00,2.3035,2.3035,2.302,2.3022,2493300000.0
2007-12-20 10:20:00,2.30225,2.30365,2.2999,2.30275,1884000000.0
2007-12-20 10:25:00,2.30275,2.3033,2.3018,2.3025,962300000.0
2007-12-20 10:30:00,2.3023,2.3035,2.3022,2.303,582800000.0
2007-12-20 10:35:00,2.303,2.3033,2.30235,2.3028,875800000.0
2007-12-20 10:40:00,2.3028,2.30315,2.3017,2.3023,943500003.0
2007-12-20 10:45:00,2.3023,2.3033,2.3021,2.303,1845800000.0
2007-12-20 10:50:00,2.30315,2.30425,2.3029,2.3039,1184500000.0
2007-12-20 10:55:00,2.3039,2.3047,2.30315,2.3033,2706000000.0
2007-12-20 11:00:00,2.3032,2.30395,2.30315,2.3036,1341100001.0
2007-12-20 11:05:00,2.3036,2.3047,2.30345,2.30435,1555900000.0
2007-12-20 11:10:00,2.30435,2.30545,2.3042,2.30485,1195200000.0
2007-12-20 11:15:00,2.30485,2.30495,2.30415,2.3045,781800000.0
2007-12-20 11:20:00,2.3045,2.3045,2.30305,2.3031,1668400001.0
2007-12-20 11:25:00,2.3031,2.30345,2.30235,2.30255,1872399999.0
2007-12-20 11:30:00,2.30255,2.30415,2.30065,2.30335,2156500000.0
2007-12-20 11:35:00,2.30345,2.3046,2.30325,2.30445,1843100001.0
2007-12-20 11:40:00,2.30445,2.3057,2.30435,2.3056,1773800000.0
2007-12-20 11:45:00,2.3056,2.30595,2.3045,2.30495,1798500000.0
2007-12-20 11:50:00,2.30485,2.30485,2.3031,2.30375,1611300000.0
2007-12-20 11:55:00,2.3037,2.3043,2.3025,2.30285,948500000.0
2007-12-20 12:00:00,2.30285,2.30335,2.3021,2.30315,1352900000.0
2007-12-20 12:05:00,2.3031,2.3034,2.3018,2.302,1894300002.0
2007-12-20 12:10:00,2.302,2.30245,2.3017,2.30225,1428500000.0
2007-12-20 12:15:00,2.30225,2.30365,2.301,2.3011,2604400000.0
2007-12-20 12:20:00,2.3011,2.30325,2.3002,2.30285,3026300001.0
2007-12-20 12:25:00,2.30265,2.30345,2.3015,2.30315,1168400000.0
2007-12-20 12:30:00,2.30315,2.30325,2.3009,2.3012,1677400000.0
2007-12-20 12:35:00,2.30105,2.30135,2.3006,2.30085,1127100000.0
2007-12-20 12:40:00,2.30085,2.30165,2.2992,2.3001,1389600000.0
2007-12-20 12:45:00,2.3001,2.30135,2.2996,2.30075,868700000.0
2007-12-20 12:50:00,2.3007,2.30235,2.30055,2.30215,1615500000.0
2007-12-20 12:55:00,2.3021,2.30305,2.3017,2.3024,1762200000.0
2007-12-20 13:00:00,2.30245,2.304,2.3021,2.3037,2101700000.0
2007-12-20 13:05:00,2.3038,2.30485,2.30215,2.3024,2756000001.0
2007-12-20 13:10:00,2.3024,2.3038,2.3022,2.3033,2141400000.0
2007-12-20 13:15:00,2.3033,2.30375,2.3028,2.30355,1824300000.0
2007-12-20 13:20:00,2.3036,2.30475,2.30345,2.3042,2195100000.0
2007-12-20 13:25:00,2.3042,2.3045,2.3029,2.3031,1536900000.0
2007-12-20 13:30:00,2.3031,2.3032,2.3014,2.3016,1387200000.0
2007-12-20 13:35:00,2.3016,2.30225,2.30085,2.30155,1694800000.0
2007-12-20 13:40:00,2.3016,2.30255,2.3013,2.3015,1643100000.0
2007-12-20 13:45:00,2.30155,2.30315,2.3013,2.3028,1286300000.0
2007-12-20 13:50:00,2.3028,2.30355,2.3025,2.30285,912200000.0
2007-12-20 13:55:00,2.30285,2.3031,2.30205,2.3023,531100000.0
2007-12-20 14:00:00,2.3024,2.3028,2.3019,2.30215,999999998.0
2007-12-20 14:05:00,2.30215,2.30235,2.30155,2.30165,998100000.0
2007-12-20 14:10:00,2.30165,2.3022,2.30155,2.30185,863900000.0
2007-12-20 14:15:00,2.30185,2.30245,2.3012,2.3016,1075600000.0
2007-12-20 14:20:00,2.3015,2.30215,2.30115,2.3012,640600000.0
2007-12-20 14:25:00,2.30115,2.3014,2.30075,2.30105,304200000.0
2007-12-20 14:30:00,2.30105,2.30245,2.30015,2.3018,1525900000.0
2007-12-20 14:35:00,2.30175,2.30275,2.3009,2.3014,1320900000.0
2007-12-20 14:40:00,2.3014,2.3022,2.3012,2.3017,870700001.0
2007-12-20 14:45:00,2.3017,2.30265,2.3014,2.30165,1864900000.0
2007-12-20 14:50:00,2.30165,2.30165,2.3007,2.3009,2206100000.0
2007-12-20 14:55:00,2.3009,2.30105,2.2999,2.30075,1670899998.0
2007-12-20 15:00:00,2.3006,2.30075,2.2997,2.30075,2980200000.0
2007-12-20 15:05:00,2.3008,2.3009,2.2995,2.2996,3540400003.0
2007-12-20 15:10:00,2.29965,2.3012,2.2987,2.3011,3326600002.0
2007-12-20 15:15:00,2.3014,2.30175,2.3006,2.3014,3237700001.0
2007-12-20 15:20:00,2.3014,2.30185,2.30005,2.30055,2460700000.0
2007-12-20 15:25:00,2.30055,2.3015,2.3001,2.3008,2541199999.0
2007-12-20 15:30:00,2.3008,2.3016,2.3006,2.30155,2338500000.0
2007-12-20 15:35:00,2.30155,2.3023,2.30025,2.3011,3391700000.0
2007-12-20 15:40:00,2.3012,2.30215,2.30085,2.3018,3081299999.0
2007-12-20 15:45:00,2.3018,2.30215,2.3013,2.3018,3733600007.0
2007-12-20 15:50:00,2.3018,2.3027,2.30085,2.3025,3265800001.0
2007-12-20 15:55:00,2.3025,2.3025,2.30125,2.3014,2531400002.0
2007-12-20 16:00:00,2.3014,2.303,2.3014,2.30295,2573900001.0
2007-12-20 16:05:00,2.303,2.30345,2.3026,2.3028,1710899999.0
2007-12-20 16:10:00,2.3028,2.3029,2.30225,2.30245,1604100000.0
2007-12-20 16:15:00,2.30245,2.3034,2.3024,2.30295,1834800000.0
2007-12-20 16:20:00,2.303,2.3035,2.30205,2.3025,2245600000.0
2007-12-20 16:25:00,2.3025,2.303,2.30225,2.3028,2023700000.0
2007-12-20 16:30:00,2.3028,2.30315,2.3022,2.30255,1862200000.0
2007-12-20 16:35:00,2.30255,2.30265,2.30205,2.3021,1941400001.0
2007-12-20 16:40:00,2.3021,2.30275,2.30115,2.30115,2772200001.0
2007-12-20 16:45:00,2.30115,2.30165,2.29905,2.29925,3518500002.0
2007-12-20 16:50:00,2.29925,2.29945,2.29765,2.2987,3281900000.0
2007-12-20 16:55:00,2.2987,2.29995,2.2981,2.29845,3115600000.0
2007-12-20 17:00:00,2.29845,2.2997,2.29665,2.2967,4110900003.0
2007-12-20 17:05:00,2.2967,2.2967,2.2941,2.2951,3956400002.0
2007-12-20 17:10:00,2.2951,2.29655,2.29455,2.2953,3581550448.0
2007-12-20 17:15:00,2.2953,2.2963,2.2953,2.2957,3142000000.0
2007-12-20 17:20:00,2.2957,2.2958,2.2943,2.29565,3567599998.0
2007-12-20 17:25:00,2.29565,2.2962,2.29455,2.29465,2479300000.0
2007-12-20 17:30:00,2.29465,2.29465,2.293,2.29375,3149999999.0
2007-12-20 17:35:00,2.29375,2.2947,2.29335,2.29345,2102900000.0
2007-12-20 17:40:00,2.29345,2.2939,2.2931,2.29385,2183000000.0
2007-12-20 17:45:00,2.29385,2.2948,2.29365,2.29445,2550600000.0
2007-12-20 17:50:00,2.29465,2.29565,2.29405,2.2947,2675500000.0
2007-12-20 17:55:00,2.2947,2.2952,2.29065,2.29075,3250600000.0
2007-12-20 18:00:00,2.29075,2.29275,2.2905,2.2927,2683400000.0
2007-12-20 18:05:00,2.2927,2.2942,2.29235,2.29365,2765099998.0
2007-12-20 18:10:00,2.29365,2.2938,2.29275,2.29285,2227400000.0
2007-12-20 18:15:00,2.29285,2.29365,2.29285,2.29365,1530700000.0
2007-12-20 18:20:00,2.29365,2.2938,2.29245,2.29245,1611000000.0
2007-12-20 18:25:00,2.29245,2.2926,2.29165,2.29235,2050200000.0
2007-12-20 18:30:00,2.29225,2.2927,2.29155,2.29215,1899500000.0
2007-12-20 18:35:00,2.29205,2.29265,2.2918,2.29185,1481200000.0
2007-12-20 18:40:00,2.2919,2.292,2.2911,2.2915,1552700000.0
2007-12-20 18:45:00,2.2915,2.2917,2.2909,2.29105,1389800000.0
2007-12-20 18:50:00,2.29105,2.2913,2.2906,2.291,1421300000.0
2007-12-20 18:55:00,2.291,2.2918,2.291,2.2917,1654300000.0
2007-12-20 19:00:00,2.2916,2.2917,2.2905,2.2909,1763800000.0
2007-12-20 19:05:00,2.2909,2.2919,2.29085,2.2917,1261200000.0
2007-12-20 19:10:00,2.2917,2.2925,2.2917,2.2919,1117300000.0
2007-12-20 19:15:00,2.29185,2.2922,2.29135,2.29165,1087400000.0
2007-12-20 19:20:00,2.29165,2.2917,2.2907,2.29105,944300000.0
2007-12-20 19:25:00,2.29105,2.29155,2.29105,2.2913,736900000.0
2007-12-20 19:30:00,2.2913,2.29145,2.29085,2.29135,1053400000.0
2007-12-20 19:35:00,2.29135,2.29205,2.29135,2.29185,414450000.0
2007-12-20 19:40:00,2.2918,2.29245,2.291,2.29215,1003000000.0
2007-12-20 19:45:00,2.29215,2.29295,2.29135,2.29215,1530100000.0
2007-12-20 19:50:00,2.29215,2.2927,2.29175,2.29225,1459100000.0
2007-12-20 19:55:00,2.29225,2.29275,2.29215,2.2925,1006800000.0
2007-12-20 20:00:00,2.2925,2.29305,2.29225,2.29305,815900000.0
2007-12-20 20:05:00,2.29305,2.2934,2.29295,2.2931,585400000.0
2007-12-20 20:10:00,2.2931,2.29355,2.2928,2.2929,881500000.0
2007-12-20 20:15:00,2.2929,2.29315,2.29235,2.29235,735100000.0
2007-12-20 20:20:00,2.29235,2.29325,2.29215,2.29295,1233000000.0
2007-12-20 20:25:00,2.29295,2.29325,2.29245,2.29245,1169600000.0
2007-12-20 20:30:00,2.29245,2.2932,2.29245,2.2929,1172100000.0
2007-12-20 20:35:00,2.2928,2.2928,2.2918,2.2925,840500000.0
2007-12-20 20:40:00,2.2926,2.2927,2.2918,2.2918,680200000.0
2007-12-20 20:45:00,2.29175,2.2919,2.29145,2.29155,517800000.0
2007-12-20 20:50:00,2.29155,2.2919,2.29125,2.2915,274300000.0
2007-12-20 20:55:00,2.2915,2.29165,2.29115,2.29135,488300000.0
2007-12-20 21:00:00,2.29135,2.2914,2.29095,2.29115,343900000.0
2007-12-20 21:05:00,2.29115,2.29145,2.29075,2.2908,581600000.0
2007-12-20 21:10:00,2.2908,2.2909,2.28985,2.29015,969100000.0
2007-12-20 21:15:00,2.29015,2.2903,2.2895,2.2902,1398800000.0
2007-12-20 21:20:00,2.29025,2.29075,2.28965,2.28975,948000000.0
2007-12-20 21:25:00,2.2901,2.291,2.28985,2.2907,963000000.0
2007-12-20 21:30:00,2.2907,2.2913,2.2907,2.291,614100000.0
2007-12-20 21:35:00,2.291,2.29135,2.2906,2.2906,661500000.0
2007-12-20 21:40:00,2.29065,2.2912,2.29055,2.2912,448300000.0
2007-12-20 21:45:00,2.2912,2.2921,2.29075,2.29205,1433000000.0
2007-12-20 21:50:00,2.2919,2.29275,2.2915,2.29255,1636200000.0
2007-12-20 21:55:00,2.29255,2.29435,2.29255,2.2943,1790000000.0
2007-12-20 22:00:00,2.2943,2.29655,2.294,2.29635,2244200000.0
2007-12-20 22:05:00,2.29625,2.2967,2.29575,2.2963,1415200000.0
2007-12-20 22:10:00,2.2963,2.29675,2.29595,2.2961,909200000.0
2007-12-20 22:15:00,2.29605,2.29605,2.2944,2.29505,1244900000.0
2007-12-20 22:20:00,2.29505,2.29535,2.29445,2.29525,1207100000.0
2007-12-20 22:25:00,2.29525,2.29555,2.29435,2.29465,868900000.0
2007-12-20 22:30:00,2.29465,2.29505,2.29425,2.2949,827200000.0
2007-12-20 22:35:00,2.2949,2.29545,2.2947,2.29505,659400000.0
2007-12-20 22:40:00,2.29505,2.2955,2.2949,2.29545,287200000.0
2007-12-20 22:45:00,2.29545,2.29655,2.29505,2.2963,672500000.0
2007-12-20 22:50:00,2.2963,2.2971,2.2961,2.29685,1030000000.0
2007-12-20 22:55:00,2.29685,2.29695,2.29645,2.29675,757800000.0
2007-12-20 23:00:00,2.29675,2.297,2.2965,2.2967,652200000.0
2007-12-20 23:05:00,2.2967,2.2972,2.29655,2.2969,425100000.0
2007-12-20 23:10:00,2.2969,2.29745,2.2966,2.29705,898000000.0
2007-12-20 23:15:00,2.29705,2.29755,2.2964,2.29755,492300000.0
2007-12-20 23:20:00,2.2976,2.29815,2.2973,2.2973,929700000.0
2007-12-20 23:25:00,2.2973,2.2973,2.29665,2.29685,521200000.0
2007-12-20 23:30:00,2.29685,2.298,2.2965,2.29685,968500000.0
2007-12-20 23:35:00,2.2972,2.2988,2.29665,2.29795,790500000.0
2007-12-20 23:40:00,2.29795,2.29845,2.29745,2.2977,477400000.0
2007-12-20 23:45:00,2.2977,2.2977,2.2968,2.2968,268800000.0
2007-12-20 23:50:00,2.2968,2.2978,2.2962,2.2975,523200000.0
2007-12-20 23:55:00,2.2975,2.29785,2.2973,2.2974,222100000.0
2007-12-21 00:00:00,2.2967,2.2975,2.29635,2.2975,632800000.0
2007-12-21 00:05:00,2.2975,2.29815,2.2968,2.2974,323900000.0
2007-12-21 00:10:00,2.2973,2.298,2.2968,2.2976,467600000.0
2007-12-21 00:15:00,2.2975,2.2986,2.2975,2.2985,673700000.0
2007-12-21 00:20:00,2.2985,2.2987,2.2975,2.2978,1006100000.0
2007-12-21 00:25:00,2.2978,2.29805,2.2968,2.29805,436100000.0
2007-12-21 00:30:00,2.29805,2.29835,2.2976,2.298,329900000.0
2007-12-21 00:35:00,2.298,2.2985,2.2965,2.2975,449900000.0
2007-12-21 00:40:00,2.2977,2.2984,2.29765,2.2982,518400000.0
2007-12-21 00:45:00,2.2982,2.2995,2.29815,2.2984,434400000.0
2007-12-21 00:50:00,2.2984,2.299,2.29786,2.299,303000000.0
2007-12-21 00:55:00,2.299,2.2991,2.2984,2.2988,198400000.0
2007-12-21 01:00:00,2.2988,2.29925,2.29845,2.2989,345400000.0
2007-12-21 01:05:00,2.2989,2.29915,2.29845,2.29845,183500000.0
2007-12-21 01:10:00,2.29845,2.2991,2.29845,2.2985,444100000.0
2007-12-21 01:15:00,2.2986,2.29865,2.298,2.29805,355400000.0
2007-12-21 01:20:00,2.29785,2.29825,2.29785,2.29815,184700000.0
2007-12-21 01:25:00,2.29815,2.2982,2.29745,2.29755,327400000.0
2007-12-21 01:30:00,2.29765,2.29785,2.2974,2.29785,104700000.0
2007-12-21 01:35:00,2.2979,2.29795,2.29718,2.29785,101200000.0
2007-12-21 01:40:00,2.2979,2.2979,2.29695,2.29705,202700000.0
2007-12-21 01:45:00,2.2969,2.29725,2.2966,2.29725,286500000.0
2007-12-21 01:50:00,2.2973,2.2977,2.2972,2.2976,299100000.0
2007-12-21 01:55:00,2.2976,2.29775,2.29695,2.2976,334000000.0
2007-12-21 02:00:00,2.29765,2.2978,2.2971,2.2971,187400000.0
2007-12-21 02:05:00,2.2972,2.29735,2.29665,2.2968,241700000.0
2007-12-21 02:10:00,2.29645,2.29685,2.29645,2.2965,127200000.0
2007-12-21 02:15:00,2.2965,2.29735,2.29635,2.29725,354900000.0
2007-12-21 02:20:00,2.29725,2.2973,2.2964,2.29685,143700000.0
2007-12-21 02:25:00,2.29715,2.2976,2.29715,2.2976,305900000.0
2007-12-21 02:30:00,2.29755,2.29785,2.29745,2.29785,133100000.0
2007-12-21 02:35:00,2.29765,2.29825,2.2976,2.2978,187200000.0
2007-12-21 02:40:00,2.2978,2.29805,2.29705,2.29735,390700000.0
2007-12-21 02:45:00,2.29735,2.29765,2.29715,2.29745,191300000.0
2007-12-21 02:50:00,2.29745,2.29815,2.29725,2.29755,692100000.0
2007-12-21 02:55:00,2.29755,2.29845,2.29715,2.29765,1295400000.0
2007-12-21 03:00:00,2.29755,2.29865,2.29715,2.29835,1320300000.0
2007-12-21 03:05:00,2.29835,2.29845,2.29775,2.29845,913000000.0
2007-12-21 03:10:00,2.29835,2.29885,2.29815,2.29865,868500000.0
2007-12-21 03:15:00,2.29865,2.29955,2.29865,2.29935,679100000.0
2007-12-21 03:20:00,2.29935,2.2998,2.29885,2.2998,757700000.0
2007-12-21 03:25:00,2.2998,2.30005,2.29945,2.2996,504500000.0
2007-12-21 03:30:00,2.29995,2.30005,2.29895,2.29945,866400000.0
2007-12-21 03:35:00,2.29945,2.29975,2.29915,2.29915,315800000.0
2007-12-21 03:40:00,2.29915,2.29975,2.29865,2.299,907800000.0
2007-12-21 03:45:00,2.29925,2.29925,2.29895,2.2992,268300000.0
2007-12-21 03:50:00,2.2992,2.29985,2.29895,2.29935,660900000.0
2007-12-21 03:55:00,2.29935,2.29965,2.29905,2.29955,434700000.0
2007-12-21 04:00:00,2.29955,2.29955,2.29845,2.29935,400100000.0
2007-12-21 04:05:00,2.29935,2.29935,2.29815,2.2982,564900000.0
2007-12-21 04:10:00,2.29815,2.29855,2.29805,2.29815,186900000.0
2007-12-21 04:15:00,2.29815,2.29875,2.29775,2.29785,1026300000.0
2007-12-21 04:20:00,2.29785,2.29965,2.29775,2.29935,1098500000.0
2007-12-21 04:25:00,2.29935,2.29935,2.29905,2.2993,438700000.0
2007-12-21 04:30:00,2.2993,2.29965,2.29865,2.29915,812200000.0
2007-12-21 04:35:00,2.29915,2.29915,2.29795,2.29855,550800000.0
2007-12-21 04:40:00,2.29855,2.2992,2.29825,2.2984,652900000.0
2007-12-21 04:45:00,2.2984,2.2989,2.2984,2.2985,816500000.0
2007-12-21 04:50:00,2.2985,2.29915,2.2984,2.29915,335200000.0
2007-12-21 04:55:00,2.2988,2.2994,2.2982,2.2989,940600000.0
2007-12-21 05:00:00,2.2989,2.2993,2.2986,2.2989,506100000.0
2007-12-21 05:05:00,2.2989,2.2993,2.2985,2.2986,1251000000.0
2007-12-21 05:10:00,2.2986,2.2989,2.29815,2.2987,1117600000.0
2007-12-21 05:15:00,2.2987,2.2988,2.29795,2.2984,871100000.0
2007-12-21 05:20:00,2.2984,2.2984,2.29795,2.2982,524700000.0
2007-12-21 05:25:00,2.2981,2.2984,2.2973,2.2975,715700000.0
2007-12-21 05:30:00,2.2975,2.2978,2.2969,2.2973,746900000.0
2007-12-21 05:35:00,2.2972,2.2981,2.2971,2.2977,562600000.0
2007-12-21 05:40:00,2.29765,2.2985,2.29745,2.298,257400000.0
2007-12-21 05:45:00,2.298,2.2982,2.29745,2.2978,340600000.0
2007-12-21 05:50:00,2.2978,2.2979,2.29755,2.2979,153700000.0
2007-12-21 05:55:00,2.29731,2.2981,2.29731,2.29773,1084500000.0
2007-12-21 06:00:00,2.2978,2.2982,2.29765,2.298,155300000.0
2007-12-21 06:05:00,2.298,2.2983,2.2977,2.298,327300000.0
2007-12-21 06:10:00,2.298,2.2983,2.2975,2.2981,267300000.0
2007-12-21 06:15:00,2.2981,2.2981,2.29645,2.2975,431600000.0
2007-12-21 06:20:00,2.29735,2.2981,2.2973,2.29795,693900000.0
2007-12-21 06:25:00,2.29795,2.2985,2.2973,2.2975,704000000.0
2007-12-21 06:30:00,2.2976,2.2977,2.2971,2.2972,534300000.0
2007-12-21 06:35:00,2.2972,2.2972,2.2967,2.2967,585300000.0
2007-12-21 06:40:00,2.2967,2.2973,2.29665,2.297,409800000.0
2007-12-21 06:45:00,2.297,2.2974,2.2968,2.2971,535200000.0
2007-12-21 06:50:00,2.2971,2.2974,2.29695,2.29715,599100000.0
2007-12-21 06:55:00,2.2973,2.2975,2.297,2.2971,220600000.0
2007-12-21 07:00:00,2.2971,2.2974,2.29657,2.29725,386900000.0
2007-12-21 07:05:00,2.29725,2.2979,2.2971,2.2976,256400000.0
2007-12-21 07:10:00,2.2976,2.298,2.29715,2.2979,361500000.0
2007-12-21 07:15:00,2.2979,2.2981,2.2976,2.2979,236300000.0
2007-12-21 07:20:00,2.2979,2.2981,2.2976,2.2979,693399999.0
2007-12-21 07:25:00,2.29795,2.2987,2.29795,2.2983,333100000.0
2007-12-21 07:30:00,2.2984,2.2986,2.2981,2.2983,428300000.0
2007-12-21 07:35:00,2.2983,2.2985,2.298,2.2981,183200000.0
2007-12-21 07:40:00,2.2981,2.2985,2.29755,2.2981,791800000.0
2007-12-21 07:45:00,2.2981,2.2982,2.2976,2.2976,626400000.0
2007-12-21 07:50:00,2.2976,2.2979,2.2973,2.2976,184800000.0
2007-12-21 07:55:00,2.2976,2.2976,2.2972,2.2976,75100000.0
2007-12-21 08:00:00,2.2976,2.2976,2.2971,2.2976,67600000.0
2007-12-21 08:05:00,2.2976,2.2976,2.2971,2.2976,155400000.0
2007-12-21 08:10:00,2.2976,2.2976,2.2966,2.2969,657000000.0
2007-12-21 08:15:00,2.2969,2.2969,2.2961,2.2961,494500000.0
2007-12-21 08:20:00,2.2961,2.2963,2.2958,2.2959,588600000.0
2007-12-21 08:25:00,2.2959,2.2967,2.2959,2.2963,146400000.0
2007-12-21 08:30:00,2.2963,2.2972,2.2959,2.29655,803500000.0
2007-12-21 08:35:00,2.29655,2.2968,2.2953,2.2958,952700000.0
2007-12-21 08:40:00,2.2956,2.2961,2.2952,2.2952,619400000.0
2007-12-21 08:45:00,2.2953,2.2956,2.29395,2.294,926200000.0
2007-12-21 08:50:00,2.294,2.29515,2.2939,2.2947,1155800000.0
2007-12-21 08:55:00,2.2947,2.2949,2.29385,2.29465,698700000.0
2007-12-21 09:00:00,2.29465,2.29495,2.2934,2.29455,747900000.0
2007-12-21 09:05:00,2.2944,2.29495,2.29385,2.29405,277800000.0
2007-12-21 09:10:00,2.294,2.29435,2.2927,2.2934,809600000.0
2007-12-21 09:15:00,2.2935,2.2935,2.2903,2.2908,2193400000.0
2007-12-21 09:20:00,2.2908,2.2919,2.2899,2.2915,2378000000.0
2007-12-21 09:25:00,2.2915,2.29265,2.29075,2.2913,452100000.0
2007-12-21 09:30:00,2.29135,2.292,2.2909,2.29165,126300000.0
2007-12-21 09:35:00,2.29165,2.29225,2.291,2.2917,292900000.0
2007-12-21 09:40:00,2.2917,2.2921,2.29065,2.291,272600000.0
2007-12-21 09:45:00,2.291,2.2918,2.29025,2.29115,219400000.0
2007-12-21 09:50:00,2.29115,2.2915,2.2905,2.2908,282000000.0
2007-12-21 09:55:00,2.2908,2.2916,2.29075,2.29105,167900000.0
2007-12-21 10:00:00,2.29105,2.29215,2.2908,2.2913,892900000.0
2007-12-21 10:05:00,2.2913,2.29235,2.29105,2.29235,144200000.0
2007-12-21 10:10:00,2.29235,2.294,2.2918,2.2937,283600000.0
2007-12-21 10:15:00,2.29375,2.2946,2.2933,2.29395,216000000.0
2007-12-21 10:20:00,2.29395,2.2945,2.29385,2.2939,178000000.0
2007-12-21 10:25:00,2.29385,2.29425,2.29315,2.2933,85400000.0
2007-12-21 10:30:00,2.2933,2.294,2.2929,2.29335,113200000.0
2007-12-21 10:35:00,2.29335,2.29375,2.29285,2.29285,187500000.0
2007-12-21 10:40:00,2.29285,2.29305,2.29225,2.2924,255400000.0
2007-12-21 10:45:00,2.2924,2.2929,2.2922,2.29265,565800000.0
2007-12-21 10:50:00,2.2927,2.29305,2.2924,2.2927,397100000.0
2007-12-21 10:55:00,2.2927,2.29295,2.29225,2.29255,916700000.0
2007-12-21 11:00:00,2.29255,2.293,2.29195,2.29205,1515400000.0
2007-12-21 11:05:00,2.29205,2.29205,2.29135,2.29165,702800000.0
2007-12-21 11:10:00,2.29165,2.29415,2.29165,2.29325,412100000.0
2007-12-21 11:15:00,2.29335,2.2936,2.29235,2.2927,470700000.0
2007-12-21 11:20:00,2.2927,2.2952,2.29265,2.29375,904900000.0
2007-12-21 11:25:00,2.29375,2.2945,2.293,2.2939,912100000.0
2007-12-21 11:30:00,2.2939,2.2972,2.29205,2.29265,1282200000.0
2007-12-21 11:35:00,2.29275,2.2934,2.29235,2.29335,1215500000.0
2007-12-21 11:40:00,2.29335,2.2946,2.2932,2.294,887700000.0
2007-12-21 11:45:00,2.29405,2.29435,2.2917,2.2917,825900000.0
2007-12-21 11:50:00,2.2919,2.2923,2.29155,2.29165,876900000.0
2007-12-21 11:55:00,2.29165,2.2935,2.29155,2.2931,1370800000.0
2007-12-21 12:00:00,2.29315,2.29455,2.29305,2.29395,1447200000.0
2007-12-21 12:05:00,2.29395,2.2954,2.29355,2.2946,1153100000.0
2007-12-21 12:10:00,2.29465,2.29485,2.2941,2.2948,784200000.0
2007-12-21 12:15:00,2.2948,2.2951,2.2945,2.295,325000000.0
2007-12-21 12:20:00,2.29515,2.29515,2.29335,2.29335,1138600000.0
2007-12-21 12:25:00,2.2934,2.29395,2.29305,2.2937,1282700000.0
2007-12-21 12:30:00,2.2937,2.2939,2.29295,2.29305,1125100000.0
2007-12-21 12:35:00,2.293,2.2931,2.2922,2.2931,938800000.0
2007-12-21 12:40:00,2.2931,2.2935,2.29225,2.2935,2153300000.0
2007-12-21 12:45:00,2.2935,2.2946,2.2935,2.2937,2273900000.0
2007-12-21 12:50:00,2.2937,2.29445,2.29365,2.2942,2472100000.0
2007-12-21 12:55:00,2.2942,2.2944,2.2934,2.2935,1850700000.0
2007-12-21 13:00:00,2.29355,2.29385,2.29255,2.2937,1849100000.0
2007-12-21 13:05:00,2.2937,2.2939,2.2931,2.29365,1722100000.0
2007-12-21 13:10:00,2.29365,2.2951,2.2935,2.2944,2570600000.0
2007-12-21 13:15:00,2.2944,2.2948,2.2938,2.29445,1964300000.0
2007-12-21 13:20:00,2.29445,2.29625,2.29425,2.2962,1940500000.0
2007-12-21 13:25:00,2.2962,2.297,2.29595,2.29615,1748900000.0
2007-12-21 13:30:00,2.29615,2.2966,2.2955,2.2962,671737500.0
2007-12-21 13:35:00,2.2962,2.2966,2.29555,2.2963,347075000.0
2007-12-21 13:40:00,2.2963,2.2968,2.2956,2.2961,1126500000.0
2007-12-21 13:45:00,2.2961,2.29625,2.2955,2.296,589524302.0
2007-12-21 13:50:00,2.296,2.29615,2.29535,2.2959,1131134045.0
2007-12-21 13:55:00,2.2959,2.2963,2.2952,2.2958,1806300000.0
2007-12-21 14:00:00,2.2958,2.29595,2.29445,2.2948,2032600000.0
2007-12-21 14:05:00,2.2948,2.29495,2.29445,2.2948,701200000.0
2007-12-21 14:10:00,2.2948,2.29605,2.2947,2.2958,1662900000.0
2007-12-21 14:15:00,2.2958,2.29645,2.29555,2.29605,1694800000.0
2007-12-21 14:20:00,2.29605,2.29615,2.2952,2.2956,1887900000.0
2007-12-21 14:25:00,2.2956,2.2971,2.29525,2.29695,1368400000.0
2007-12-21 14:30:00,2.297,2.2982,2.2968,2.29745,764300000.0
2007-12-21 14:35:00,2.29745,2.2979,2.2968,2.29755,703300000.0
2007-12-21 14:40:00,2.29755,2.29765,2.29685,2.297,845900000.0
2007-12-21 14:45:00,2.297,2.29735,2.29675,2.29705,965500000.0
2007-12-21 14:50:00,2.29705,2.29715,2.29655,2.2967,1156500000.0
2007-12-21 14:55:00,2.29675,2.29695,2.29555,2.29585,1506200000.0
2007-12-21 15:00:00,2.29585,2.29615,2.2933,2.2936,1949700000.0
2007-12-21 15:05:00,2.2936,2.2942,2.2934,2.2938,1068000000.0
2007-12-21 15:10:00,2.2938,2.2956,2.2935,2.2956,1463000000.0
2007-12-21 15:15:00,2.2956,2.2963,2.295,2.2951,1456200000.0
2007-12-21 15:20:00,2.2951,2.2957,2.29405,2.2943,2191000000.0
2007-12-21 15:25:00,2.2943,2.29485,2.2936,2.29435,1554800000.0
2007-12-21 15:30:00,2.29435,2.29525,2.29375,2.29425,836400000.0
2007-12-21 15:35:00,2.29425,2.29475,2.29305,2.29325,877800000.0
2007-12-21 15:40:00,2.2932,2.2944,2.2932,2.2939,255700000.0
2007-12-21 15:45:00,2.2939,2.2955,2.2936,2.2953,350900000.0
2007-12-21 15:50:00,2.29525,2.29555,2.2941,2.29465,612200000.0
2007-12-21 15:55:00,2.29465,2.29465,2.2937,2.29375,182400000.0
2007-12-21 16:00:00,2.29375,2.29425,2.2932,2.2938,304900000.0
2007-12-21 16:05:00,2.2939,2.29425,2.29345,2.29415,634900000.0
2007-12-21 16:10:00,2.29415,2.29465,2.29355,2.2941,767900000.0
2007-12-21 16:15:00,2.2941,2.29415,2.29325,2.29355,850900000.0
2007-12-21 16:20:00,2.29345,2.29375,2.29315,2.2937,695200000.0
2007-12-21 16:25:00,2.2937,2.2941,2.2934,2.2935,505300000.0
2007-12-21 16:30:00,2.2935,2.29435,2.29325,2.294,813600000.0
2007-12-21 16:35:00,2.294,2.2942,2.2932,2.2934,818700000.0
2007-12-21 16:40:00,2.2934,2.29365,2.29295,2.29295,951100000.0
2007-12-21 16:45:00,2.29295,2.29295,2.29195,2.29195,1020400000.0
2007-12-21 16:50:00,2.2919,2.2926,2.29155,2.29165,1936300000.0
2007-12-21 16:55:00,2.29165,2.29175,2.2908,2.29095,1397600000.0
2007-12-21 17:00:00,2.2908,2.29195,2.29025,2.2903,1719600000.0
2007-12-21 17:05:00,2.2903,2.29065,2.28905,2.29025,1929500002.0
2007-12-21 17:10:00,2.29025,2.2904,2.2893,2.2903,1555900000.0
2007-12-21 17:15:00,2.2903,2.2905,2.2896,2.2902,1174900000.0
2007-12-21 17:20:00,2.2902,2.29145,2.28995,2.29125,1445000000.0
2007-12-21 17:25:00,2.2912,2.2939,2.2911,2.2936,1524300000.0
2007-12-21 17:30:00,2.2936,2.294,2.2922,2.29265,1945100000.0
2007-12-21 17:35:00,2.29265,2.2936,2.2924,2.2933,1235200000.0
2007-12-21 17:40:00,2.2933,2.2939,2.29275,2.2935,1306100000.0
2007-12-21 17:45:00,2.2934,2.29375,2.29165,2.2924,998200000.0
2007-12-21 17:50:00,2.2924,2.29325,2.2922,2.29295,541600000.0
2007-12-21 17:55:00,2.29295,2.29515,2.2924,2.29415,974200000.0
2007-12-21 18:00:00,2.2941,2.2942,2.29215,2.29265,1547200000.0
2007-12-21 18:05:00,2.29265,2.2946,2.2925,2.29415,1402800000.0
2007-12-21 18:10:00,2.29415,2.2944,2.29325,2.2933,1361700000.0
2007-12-21 18:15:00,2.2933,2.29485,2.2924,2.29445,1080900000.0
2007-12-21 18:20:00,2.29465,2.2956,2.29445,2.2956,1948600000.0
2007-12-21 18:25:00,2.2956,2.29575,2.2947,2.29485,1618299997.0
2007-12-21 18:30:00,2.29475,2.29525,2.29455,2.29525,2174200000.0
2007-12-21 18:35:00,2.29525,2.2957,2.29475,2.2949,2322899998.0
2007-12-21 18:40:00,2.2949,2.29585,2.2947,2.29475,1887300000.0
2007-12-21 18:45:00,2.29475,2.2953,2.29445,2.2951,2062099999.0
2007-12-21 18:50:00,2.29515,2.29515,2.2921,2.29275,2894699999.0
2007-12-21 18:55:00,2.29275,2.29355,2.29195,2.2935,2151600000.0
2007-12-21 19:00:00,2.2935,2.2942,2.2931,2.2934,1580100000.0
2007-12-21 19:05:00,2.2934,2.2938,2.29275,2.29355,1905400002.0
2007-12-21 19:10:00,2.2935,2.2935,2.2917,2.29185,1342900000.0
2007-12-21 19:15:00,2.29185,2.29315,2.29185,2.29295,1205800000.0
2007-12-21 19:20:00,2.29295,2.29315,2.29215,2.293,1036200000.0
2007-12-21 19:25:00,2.293,2.29345,2.29275,2.2932,829300000.0
2007-12-21 19:30:00,2.2932,2.29335,2.29265,2.29275,891100000.0
2007-12-21 19:35:00,2.29275,2.29335,2.2923,2.29275,1030700001.0
2007-12-21 19:40:00,2.2928,2.29295,2.2909,2.2909,1144000000.0
2007-12-21 19:45:00,2.2909,2.2914,2.29055,2.2911,1511100000.0
2007-12-21 19:50:00,2.2911,2.2916,2.2909,2.2915,737700000.0
2007-12-21 19:55:00,2.2915,2.2916,2.29085,2.29115,847400000.0
2007-12-21 20:00:00,2.29115,2.2916,2.29095,2.29155,1112400000.0
2007-12-21 20:05:00,2.29155,2.29215,2.29155,2.292,856600000.0
2007-12-21 20:10:00,2.292,2.29265,2.29175,2.2925,586400000.0
2007-12-21 20:15:00,2.2925,2.29295,2.29235,2.2925,282700000.0
2007-12-21 20:20:00,2.2925,2.29275,2.292,2.29235,457800000.0
2007-12-21 20:25:00,2.29235,2.2928,2.29205,2.29215,449000000.0
2007-12-21 20:30:00,2.2921,2.29225,2.29145,2.29195,432500000.0
2007-12-21 20:35:00,2.292,2.29205,2.29155,2.29175,354300000.0
2007-12-21 20:40:00,2.29175,2.2924,2.29125,2.29225,440100000.0
2007-12-21 20:45:00,2.29225,2.29395,2.29225,2.29355,302800000.0
2007-12-21 20:50:00,2.29355,2.29455,2.29325,2.29425,273300000.0
2007-12-21 20:55:00,2.2942,2.2953,2.29385,2.2949,448000000.0
2007-12-21 21:00:00,2.2949,2.29605,2.2949,2.2954,624900000.0
2007-12-21 21:05:00,2.2955,2.29605,2.29475,2.29475,757100000.0
2007-12-21 21:10:00,2.29475,2.2965,2.2947,2.2963,995400000.0
2007-12-21 21:15:00,2.2963,2.2972,2.29575,2.29585,379800000.0
2007-12-21 21:20:00,2.29585,2.29615,2.29545,2.2959,1024200000.0
2007-12-21 21:25:00,2.2959,2.2961,2.29365,2.2938,1063900000.0
2007-12-21 21:30:00,2.2939,2.29425,2.29305,2.29385,1591200000.0
2007-12-21 21:35:00,2.29385,2.29425,2.29375,2.29405,519300000.0
2007-12-21 21:40:00,2.29395,2.29425,2.2933,2.29365,1055400000.0
2007-12-21 21:45:00,2.29365,2.2937,2.292,2.29285,971900000.0
2007-12-21 21:50:00,2.29285,2.29335,2.29185,2.2923,1025100000.0
2007-12-21 21:55:00,2.2923,2.29345,2.2923,2.29305,1058900000.0
2007-12-21 22:00:00,2.29305,2.2931,2.2916,2.2921,970500000.0
2007-12-21 22:05:00,2.2921,2.29345,2.2913,2.2931,801900000.0
2007-12-21 22:10:00,2.2931,2.2942,2.2931,2.2932,1096400000.0
2007-12-21 22:15:00,2.2932,2.29325,2.2915,2.2915,473500000.0
2007-12-21 22:20:00,2.2915,2.2916,2.29089,2.29115,594600000.0
2007-12-21 22:25:00,2.2911,2.2916,2.2911,2.2913,266000000.0
2007-12-21 22:30:00,2.2913,2.2915,2.29053,2.29105,1010600000.0
2007-12-21 22:35:00,2.29105,2.2914,2.29065,2.29065,291100000.0
2007-12-21 22:40:00,2.29065,2.2923,2.29045,2.2918,579000000.0
2007-12-21 22:45:00,2.2918,2.29205,2.2914,2.29185,485000000.0
2007-12-21 22:50:00,2.29185,2.29295,2.29155,2.29235,697500000.0
2007-12-21 22:55:00,2.29235,2.2927,2.29215,2.29215,574600000.0
2007-12-21 23:00:00,2.29215,2.2924,2.2913,2.2913,369800000.0
2007-12-21 23:05:00,2.29165,2.29235,2.29154,2.29194,527000000.0
2007-12-21 23:10:00,2.29197,2.29324,2.29058,2.29058,1492200000.0
2007-12-21 23:15:00,2.29109,2.29141,2.29069,2.29125,637900000.0
2007-12-21 23:20:00,2.2911,2.2919,2.29085,2.29142,640100000.0
2007-12-21 23:25:00,2.29143,2.29187,2.29091,2.29095,262100000.0
2007-12-21 23:30:00,2.29094,2.29132,2.29069,2.29115,491000000.0
2007-12-21 23:35:00,2.2912,2.29162,2.29073,2.29095,475500000.0
2007-12-21 23:40:00,2.29103,2.29196,2.29087,2.29097,518900000.0
2007-12-21 23:45:00,2.291,2.29114,2.28989,2.29001,964600000.0
2007-12-21 23:50:00,2.29003,2.29045,2.28957,2.29007,1253800000.0
2007-12-21 23:55:00,2.29001,2.2902,2.28949,2.28973,743700000.0
2007-12-24 00:00:00,2.29197,2.29281,2.2918,2.29261,376200000.0
2007-12-24 00:05:00,2.29265,2.29396,2.29248,2.29263,343200000.0
2007-12-24 00:10:00,2.29278,2.29377,2.29213,2.29251,518200000.0
2007-12-24 00:15:00,2.29271,2.2938,2.29245,2.29259,341100000.0
2007-12-24 00:20:00,2.29267,2.29318,2.29227,2.29241,787000000.0
2007-12-24 00:25:00,2.29252,2.29311,2.29209,2.29218,945400000.0
2007-12-24 00:30:00,2.29227,2.29289,2.2919,2.2919,1076500000.0
2007-12-24 00:35:00,2.29209,2.29228,2.29188,2.29213,1230000000.0
2007-12-24 00:40:00,2.29145,2.29257,2.29145,2.29229,1202200000.0
2007-12-24 00:45:00,2.29228,2.29259,2.29125,2.29125,297900000.0
2007-12-24 00:50:00,2.29125,2.29194,2.29125,2.29182,388200000.0
2007-12-24 00:55:00,2.2919,2.2922,2.29105,2.29105,304800000.0
2007-12-24 01:00:00,2.2921,2.2921,2.29085,2.2915,594500000.0
2007-12-24 01:05:00,2.2915,2.2916,2.29095,2.2916,94700000.0
2007-12-24 01:10:00,2.2916,2.2922,2.2916,2.2922,156800000.0
2007-12-24 01:15:00,2.2922,2.2927,2.29163,2.2927,133000000.0
2007-12-24 01:20:00,2.2927,2.2927,2.29095,2.2913,130400000.0
2007-12-24 01:25:00,2.2919,2.2923,2.2913,2.2919,212500000.0
2007-12-24 01:30:00,2.2917,2.2927,2.29135,2.2927,65200000.0
2007-12-24 01:35:00,2.2927,2.2927,2.29166,2.29192,207400000.0
2007-12-24 01:40:00,2.29203,2.29242,2.29168,2.29196,387900000.0
2007-12-24 01:45:00,2.29225,2.29225,2.29145,2.292,215400000.0
2007-12-24 01:50:00,2.292,2.293,2.29195,2.2928,462700000.0
2007-12-24 01:55:00,2.2928,2.2928,2.2918,2.29205,550600000.0
2007-12-24 02:00:00,2.29205,2.29275,2.29185,2.2924,251700000.0
2007-12-24 02:05:00,2.2924,2.29255,2.29097,2.29097,352700000.0
2007-12-24 02:10:00,2.29205,2.2922,2.2911,2.2916,258900000.0
2007-12-24 02:15:00,2.2916,2.2916,2.29135,2.29155,337300000.0
2007-12-24 02:20:00,2.29155,2.2918,2.29115,2.2912,512200000.0
2007-12-24 02:25:00,2.2912,2.2913,2.2903,2.2906,663600002.0
2007-12-24 02:30:00,2.2905,2.2906,2.2901,2.2904,278200000.0
2007-12-24 02:35:00,2.2904,2.2904,2.2894,2.2896,808300000.0
2007-12-24 02:40:00,2.2896,2.2904,2.2896,2.2899,438200000.0
2007-12-24 02:45:00,2.2899,2.29025,2.2899,2.2901,311000000.0
2007-12-24 02:50:00,2.2901,2.2902,2.28995,2.29015,203000000.0
2007-12-24 02:55:00,2.29015,2.2902,2.28985,2.28985,289000000.0
2007-12-24 03:00:00,2.2899,2.29015,2.2895,2.2898,491200000.0
2007-12-24 03:05:00,2.2898,2.2898,2.28965,2.2898,121400000.0
2007-12-24 03:10:00,2.2898,2.2898,2.28905,2.2892,252800000.0
2007-12-24 03:15:00,2.2892,2.2894,2.2889,2.2891,347400000.0
2007-12-24 03:20:00,2.2891,2.2892,2.2884,2.2884,421000000.0
2007-12-24 03:25:00,2.2884,2.2891,2.2882,2.289,556300000.0
2007-12-24 03:30:00,2.289,2.29,2.289,2.2897,659000000.0
2007-12-24 03:35:00,2.2898,2.29,2.2888,2.28899,112400000.0
2007-12-24 03:40:00,2.2895,2.2902,2.28925,2.2901,886300000.0
2007-12-24 03:45:00,2.2901,2.2901,2.28875,2.2891,175900000.0
2007-12-24 03:50:00,2.28856,2.2906,2.28843,2.2904,438300000.0
2007-12-24 03:55:00,2.2904,2.2904,2.2897,2.2897,204700000.0
2007-12-24 04:00:00,2.2899,2.29035,2.2891,2.29035,140100000.0
2007-12-24 04:05:00,2.29035,2.29085,2.2903,2.29055,255900000.0
2007-12-24 04:10:00,2.29055,2.2912,2.2905,2.29065,298600000.0
2007-12-24 04:15:00,2.29065,2.2908,2.29065,2.2907,62400000.0
2007-12-24 04:20:00,2.2907,2.2909,2.2905,2.29055,365600000.0
2007-12-24 04:25:00,2.29055,2.2909,2.2903,2.2903,130800000.0
2007-12-24 04:30:00,2.2907,2.2909,2.2907,2.2907,187200000.0
2007-12-24 04:35:00,2.2907,2.29075,2.2902,2.29055,252200000.0
2007-12-24 04:40:00,2.29055,2.2907,2.2904,2.2907,148600000.0
2007-12-24 04:45:00,2.2907,2.2908,2.29009,2.2906,89100000.0
2007-12-24 04:50:00,2.2906,2.2915,2.2905,2.2915,452400000.0
2007-12-24 04:55:00,2.2915,2.2916,2.291,2.2914,428200000.0
2007-12-24 05:00:00,2.29145,2.2916,2.2912,2.29155,105200000.0
2007-12-24 05:05:00,2.29145,2.2916,2.29115,2.29115,118000000.0
2007-12-24 05:10:00,2.29115,2.2914,2.29105,2.2912,199400000.0
2007-12-24 05:15:00,2.2912,2.2914,2.29055,2.2914,414800000.0
2007-12-24 05:20:00,2.2914,2.2919,2.2912,2.2919,586299993.0
2007-12-24 05:25:00,2.2919,2.2921,2.2914,2.2919,138400000.0
2007-12-24 05:30:00,2.2915,2.2915,2.291,2.291,196100000.0
2007-12-24 05:35:00,2.2913,2.2915,2.2911,2.2911,89300000.0
2007-12-24 05:40:00,2.29047,2.29165,2.29041,2.2915,302200000.0
2007-12-24 05:45:00,2.2916,2.2916,2.2908,2.2914,127499998.0
2007-12-24 05:50:00,2.29116,2.2916,2.29099,2.29099,858900000.0
2007-12-24 05:55:00,2.2916,2.2916,2.291,2.29135,97300000.0
2007-12-24 06:00:00,2.29096,2.2915,2.29093,2.2913,280700000.0
2007-12-24 06:05:00,2.2913,2.2918,2.2913,2.2915,87200000.0
2007-12-24 06:10:00,2.2915,2.29155,2.29055,2.29155,255100000.0
2007-12-24 06:15:00,2.29155,2.2916,2.29084,2.29095,244500000.0
2007-12-24 06:20:00,2.2915,2.29245,2.2913,2.2922,129900000.0
2007-12-24 06:25:00,2.2922,2.2922,2.29135,2.2919,344600000.0
2007-12-24 06:30:00,2.2919,2.2924,2.28948,2.29095,476500000.0
2007-12-24 06:35:00,2.2914,2.2921,2.2909,2.2917,486700000.0
2007-12-24 06:40:00,2.2917,2.2917,2.2914,2.2914,58800000.0
2007-12-24 06:45:00,2.2912,2.2914,2.2912,2.2914,292300000.0
2007-12-24 06:50:00,2.29088,2.2916,2.29074,2.2908,240200000.0
2007-12-24 06:55:00,2.2908,2.2913,2.2907,2.2909,319200000.0
2007-12-24 07:00:00,2.2909,2.2914,2.29085,2.2911,159200000.0
2007-12-24 07:05:00,2.2912,2.2914,2.2906,2.2914,166900000.0
2007-12-24 07:10:00,2.2914,2.2925,2.29024,2.29205,318400000.0
2007-12-24 07:15:00,2.29185,2.29185,2.2913,2.2917,163200000.0
2007-12-24 07:20:00,2.2917,2.2922,2.2908,2.29215,314400000.0
2007-12-24 07:25:00,2.29215,2.2923,2.29185,2.2922,149700000.0
2007-12-24 07:30:00,2.2923,2.2926,2.29052,2.2922,82500000.0
2007-12-24 07:35:00,2.2922,2.2924,2.29176,2.29191,103850000.0
2007-12-24 07:40:00,2.29225,2.2924,2.292,2.2922,146400000.0
2007-12-24 07:45:00,2.2922,2.29235,2.29185,2.29235,152100000.0
2007-12-24 07:50:00,2.29235,2.2926,2.2916,2.2918,401200000.0
2007-12-24 07:55:00,2.2919,2.292,2.2914,2.29195,159900000.0
2007-12-24 08:00:00,2.29195,2.29195,2.29132,2.29185,283100000.0
2007-12-24 08:05:00,2.2917,2.29185,2.2916,2.2917,210400000.0
2007-12-24 08:10:00,2.2915,2.2919,2.2915,2.29175,87200000.0
2007-12-24 08:15:00,2.29175,2.2928,2.2917,2.2921,546400000.0
2007-12-24 08:20:00,2.2921,2.29305,2.2921,2.2927,491700000.0
2007-12-24 08:25:00,2.2927,2.29325,2.2919,2.29295,509299999.0
2007-12-24 08:30:00,2.2929,2.29325,2.2919,2.29225,612800000.0
2007-12-24 08:35:00,2.29205,2.2928,2.29205,2.2928,209400000.0
2007-12-24 08:40:00,2.2928,2.293,2.2919,2.2929,747700000.0
2007-12-24 08:45:00,2.2929,2.2929,2.2926,2.2927,247100000.0
2007-12-24 08:50:00,2.2927,2.2928,2.2922,2.2925,249200000.0
2007-12-24 08:55:00,2.29235,2.29255,2.2922,2.2923,84700000.0
2007-12-24 09:00:00,2.2923,2.29245,2.2921,2.2924,40787500.0
2007-12-24 09:05:00,2.2924,2.2925,2.2912,2.2918,254812500.0
2007-12-24 09:10:00,2.2918,2.29195,2.29115,2.2918,82387500.0
2007-12-24 09:15:00,2.2918,2.292,2.29125,2.2919,296800000.0
2007-12-24 09:20:00,2.2919,2.2925,2.29135,2.29145,181800000.0
2007-12-24 09:25:00,2.29145,2.29205,2.29125,2.29175,458000000.0
2007-12-24 09:30:00,2.29175,2.29265,2.29165,2.29255,566000000.0
2007-12-24 09:35:00,2.2925,2.29295,2.29205,2.29295,105975000.0
2007-12-24 09:40:00,2.29295,2.29295,2.2925,2.29275,43700000.0
2007-12-24 09:45:00,2.29255,2.29255,2.29155,2.29195,176375000.0
2007-12-24 09:50:00,2.29195,2.2923,2.29145,2.29195,88775000.0
2007-12-24 09:55:00,2.29215,2.29215,2.29175,2.29195,31650000.0
2007-12-24 10:00:00,2.29195,2.29335,2.29175,2.29305,297100000.0
2007-12-24 10:05:00,2.29305,2.29305,2.2916,2.29265,133265390.0
2007-12-24 10:10:00,2.29265,2.29305,2.29235,2.29275,99606595.0
2007-12-24 10:15:00,2.2927,2.29305,2.29235,2.29255,341600000.0
2007-12-24 10:20:00,2.29215,2.2925,2.29065,2.2925,415000000.0
2007-12-24 10:25:00,2.29255,2.2934,2.29245,2.29265,618100000.0
2007-12-24 10:30:00,2.29245,2.29275,2.2915,2.29175,531200000.0
2007-12-24 10:35:00,2.2917,2.29215,2.29135,2.29145,280100000.0
2007-12-24 10:40:00,2.29145,2.29195,2.2913,2.2918,542400000.0
2007-12-24 10:45:00,2.2918,2.29295,2.29165,2.29255,575000000.0
2007-12-24 10:50:00,2.29255,2.29375,2.29255,2.29365,392700000.0
2007-12-24 10:55:00,2.29365,2.29365,2.29155,2.29155,866800000.0
2007-12-24 11:00:00,2.29155,2.29255,2.29135,2.29245,935800000.0
2007-12-24 11:05:00,2.29245,2.29255,2.2918,2.2918,435900000.0
2007-12-24 11:10:00,2.2918,2.29215,2.29115,2.29165,579200000.0
2007-12-24 11:15:00,2.29165,2.29215,2.29145,2.29215,151000000.0
2007-12-24 11:20:00,2.2922,2.2923,2.2917,2.292,177200000.0
2007-12-24 11:25:00,2.29185,2.2919,2.28985,2.29065,761400000.0
2007-12-24 11:30:00,2.29065,2.2914,2.2905,2.29055,235300000.0
2007-12-24 11:35:00,2.29055,2.2914,2.2903,2.2914,501800000.0
2007-12-24 11:40:00,2.2914,2.2914,2.29055,2.291,582000000.0
2007-12-24 11:45:00,2.29095,2.29105,2.28995,2.29015,431800000.0
2007-12-24 11:50:00,2.29,2.29165,2.2899,2.29055,644100000.0
2007-12-24 11:55:00,2.29055,2.29115,2.28955,2.2901,714300000.0
2007-12-24 12:00:00,2.2901,2.2912,2.28975,2.29055,594200000.0
2007-12-24 12:05:00,2.29065,2.29105,2.29035,2.2909,303000000.0
2007-12-24 12:10:00,2.2909,2.2909,2.29025,2.29055,621700000.0
2007-12-24 12:15:00,2.29055,2.29055,2.28935,2.2902,481400000.0
2007-12-24 12:20:00,2.2902,2.29045,2.28965,2.2903,178000000.0
2007-12-24 12:25:00,2.2903,2.2909,2.29,2.29035,292900000.0
2007-12-24 12:30:00,2.29035,2.29075,2.28965,2.29065,181500000.0
2007-12-24 12:35:00,2.29065,2.29125,2.29035,2.29065,296300000.0
2007-12-24 12:40:00,2.2908,2.29125,2.29055,2.2909,568500000.0
2007-12-24 12:45:00,2.29075,2.29155,2.2907,2.29135,716100000.0
2007-12-24 12:50:00,2.2914,2.29155,2.2905,2.29065,239600000.0
2007-12-24 12:55:00,2.29065,2.2908,2.29005,2.2907,128500000.0
2007-12-24 13:00:00,2.2907,2.29115,2.29,2.2901,338700000.0
2007-12-24 13:05:00,2.2901,2.29075,2.29005,2.29005,511600000.0
2007-12-24 13:10:00,2.2901,2.29045,2.28985,2.29045,368900000.0
2007-12-24 13:15:00,2.29025,2.2904,2.28995,2.28995,44000000.0
2007-12-24 13:20:00,2.28995,2.29075,2.28965,2.29045,351300000.0
2007-12-24 13:25:00,2.29045,2.29045,2.29005,2.2904,127400000.0
2007-12-24 13:30:00,2.2904,2.29045,2.28935,2.2896,237000000.0
2007-12-24 13:35:00,2.2895,2.2899,2.2888,2.28915,457100000.0
2007-12-24 13:40:00,2.28915,2.2897,2.2876,2.28775,518100000.0
2007-12-24 13:45:00,2.28775,2.29065,2.2876,2.29035,1360300000.0
2007-12-24 13:50:00,2.29025,2.29045,2.28855,2.2892,963600000.0
2007-12-24 13:55:00,2.2892,2.28925,2.28645,2.28705,1458400000.0
2007-12-24 14:00:00,2.2869,2.28845,2.2866,2.28685,1196700000.0
2007-12-24 14:05:00,2.28685,2.2869,2.28515,2.2864,1207000000.0
2007-12-24 14:10:00,2.2863,2.2872,2.28615,2.2872,992300000.0
2007-12-24 14:15:00,2.28715,2.2878,2.28685,2.287,621900000.0
2007-12-24 14:20:00,2.287,2.2883,2.2869,2.2877,321200000.0
2007-12-24 14:25:00,2.2877,2.2889,2.2877,2.2883,569000000.0
2007-12-24 14:30:00,2.28825,2.28825,2.28695,2.28715,508900000.0
2007-12-24 14:35:00,2.2871,2.28785,2.28675,2.28765,896300000.0
2007-12-24 14:40:00,2.28775,2.288,2.28725,2.2876,443700000.0
2007-12-24 14:45:00,2.2877,2.28965,2.28765,2.28805,964600000.0
2007-12-24 14:50:00,2.28805,2.2885,2.28745,2.2878,655800000.0
2007-12-24 14:55:00,2.2878,2.2884,2.2872,2.28765,507300000.0
2007-12-24 15:00:00,2.28765,2.28795,2.2871,2.28715,190300000.0
2007-12-24 15:05:00,2.2871,2.28735,2.28625,2.2869,508700000.0
2007-12-24 15:10:00,2.2869,2.28775,2.28675,2.2873,353400000.0
2007-12-24 15:15:00,2.2871,2.28735,2.2864,2.2867,753200000.0
2007-12-24 15:20:00,2.2867,2.2868,2.2864,2.28655,323100000.0
2007-12-24 15:25:00,2.28655,2.28665,2.28635,2.2866,211700000.0
2007-12-24 15:30:00,2.28645,2.28695,2.2864,2.28675,640400000.0
2007-12-24 15:35:00,2.28675,2.2869,2.28605,2.28625,255200000.0
2007-12-24 15:40:00,2.28625,2.2863,2.2831,2.284,1164800000.0
2007-12-24 15:45:00,2.28385,2.2847,2.28355,2.2845,1296000000.0
2007-12-24 15:50:00,2.2845,2.28505,2.28405,2.2841,501600000.0
2007-12-24 15:55:00,2.2841,2.2849,2.28385,2.2845,725000000.0
2007-12-24 16:00:00,2.2845,2.28575,2.2844,2.28575,233500000.0
2007-12-24 16:05:00,2.28555,2.2859,2.28485,2.2855,367200000.0
2007-12-24 16:10:00,2.2855,2.2858,2.28495,2.28565,238700000.0
2007-12-24 16:15:00,2.28565,2.28675,2.28545,2.28665,169400000.0
2007-12-24 16:20:00,2.28665,2.287,2.28615,2.2866,207800000.0
2007-12-24 16:25:00,2.2866,2.28715,2.28605,2.2869,627367527.0
2007-12-24 16:30:00,2.2869,2.28815,2.28615,2.2876,979487500.0
2007-12-24 16:35:00,2.2876,2.28775,2.28655,2.2874,709997260.0
2007-12-24 16:40:00,2.28745,2.28835,2.2871,2.28815,109096000.0
2007-12-24 16:45:00,2.28815,2.2892,2.28785,2.28865,458820320.0
2007-12-24 16:50:00,2.28865,2.2892,2.28805,2.289,1033200000.0
2007-12-24 16:55:00,2.289,2.28925,2.2881,2.2881,701500000.0
2007-12-24 17:00:00,2.2881,2.2884,2.28635,2.28725,932600000.0
2007-12-24 17:05:00,2.28725,2.2882,2.28695,2.288,262200000.0
2007-12-24 17:10:00,2.28795,2.2881,2.28655,2.287,499700000.0
2007-12-24 17:15:00,2.287,2.2872,2.28595,2.28615,507900000.0
2007-12-24 17:20:00,2.28615,2.2874,2.28585,2.2874,1020900000.0
2007-12-24 17:25:00,2.2874,2.28885,2.28675,2.28855,424800000.0
2007-12-24 17:30:00,2.28855,2.28885,2.2878,2.28805,308000000.0
2007-12-24 17:35:00,2.28805,2.28865,2.2877,2.28855,343000000.0
2007-12-24 17:40:00,2.28855,2.28865,2.28745,2.28795,144500000.0
2007-12-24 17:45:00,2.28795,2.28795,2.2873,2.2877,89500000.0
2007-12-24 17:50:00,2.2877,2.2885,2.28745,2.28765,238200000.0
2007-12-24 17:55:00,2.28765,2.28835,2.28695,2.28825,753500000.0
2007-12-24 18:00:00,2.28845,2.28855,2.28735,2.28805,693700000.0
2007-12-24 18:05:00,2.28805,2.28845,2.28775,2.2879,83300000.0
2007-12-24 18:10:00,2.2879,2.2879,2.28725,2.28755,366500000.0
2007-12-24 18:15:00,2.28755,2.28795,2.28745,2.28755,137600000.0
2007-12-24 18:20:00,2.28755,2.2879,2.28675,2.28715,633300000.0
2007-12-24 18:25:00,2.28705,2.2887,2.28675,2.2885,936734447.0
2007-12-24 18:30:00,2.2885,2.28895,2.28735,2.2877,1349100000.0
2007-12-24 18:35:00,2.2877,2.28865,2.28765,2.28825,442000000.0
2007-12-24 18:40:00,2.28825,2.28825,2.28725,2.2877,668400000.0
2007-12-24 18:45:00,2.2877,2.288,2.2875,2.2877,255500000.0
2007-12-24 18:50:00,2.28775,2.28815,2.28715,2.2876,504200000.0
2007-12-24 18:55:00,2.2876,2.28815,2.2871,2.28715,481100000.0
2007-12-24 19:00:00,2.28715,2.2879,2.28666,2.28711,559000000.0
2007-12-24 19:05:00,2.28718,2.28771,2.28655,2.28687,1398700000.0
2007-12-24 19:10:00,2.28711,2.28754,2.28654,2.28691,1514900000.0
2007-12-24 19:15:00,2.28712,2.2877,2.28704,2.28753,1059700000.0
2007-12-24 19:20:00,2.28753,2.28754,2.2867,2.28722,1318100000.0
2007-12-24 19:25:00,2.28724,2.28742,2.28582,2.28637,1459200000.0
2007-12-24 19:30:00,2.28639,2.28717,2.28607,2.28698,1490600000.0
2007-12-24 19:35:00,2.28684,2.28734,2.28658,2.287,1474300000.0
2007-12-24 19:40:00,2.28711,2.28752,2.28637,2.28721,1477400000.0
2007-12-24 19:45:00,2.28703,2.28723,2.28588,2.28615,1356400000.0
2007-12-24 19:50:00,2.28624,2.28689,2.28567,2.28665,1411500000.0
2007-12-24 19:55:00,2.28668,2.28735,2.28619,2.28667,929800000.0
2007-12-24 20:00:00,2.28673,2.28753,2.28621,2.28669,603900000.0
2007-12-24 20:05:00,2.2869,2.2869,2.28551,2.2861,1114000000.0
2007-12-24 20:10:00,2.28615,2.28649,2.28537,2.28598,816400000.0
2007-12-24 20:15:00,2.28592,2.28646,2.2856,2.28607,1046500000.0
2007-12-24 20:20:00,2.28605,2.28627,2.28569,2.2858,1143600000.0
2007-12-24 20:25:00,2.28597,2.28648,2.28579,2.28633,1162900000.0
2007-12-24 20:30:00,2.28636,2.28669,2.28571,2.28591,998300000.0
2007-12-24 20:35:00,2.28619,2.28633,2.28575,2.28622,965400000.0
2007-12-24 20:40:00,2.28676,2.28676,2.28525,2.28572,1639100000.0
2007-12-24 20:45:00,2.28554,2.28592,2.28524,2.28561,987300000.0
2007-12-24 20:50:00,2.28558,2.28665,2.28499,2.2855,667900000.0
2007-12-24 20:55:00,2.28545,2.28578,2.2846,2.28491,537500000.0
2007-12-24 21:00:00,2.28492,2.28576,2.28449,2.28528,84200000.0
2007-12-24 21:05:00,2.28546,2.28599,2.28538,2.28564,52900000.0
2007-12-24 21:10:00,2.28573,2.28628,2.2853,2.28559,76200000.0
2007-12-24 21:15:00,2.28562,2.28564,2.28419,2.2847,50000000.0
2007-12-24 21:20:00,2.28541,2.28541,2.2844,2.28495,75700000.0
2007-12-24 21:25:00,2.28515,2.28544,2.28406,2.28482,67700000.0
2007-12-24 21:30:00,2.28465,2.28573,2.28465,2.28516,80300000.0
2007-12-24 21:35:00,2.28527,2.28556,2.28444,2.28452,59300000.0
2007-12-24 21:40:00,2.28502,2.28507,2.2844,2.28484,84200000.0
2007-12-24 21:45:00,2.28486,2.28533,2.28453,2.28485,97700000.0
2007-12-24 21:50:00,2.2852,2.28581,2.28459,2.28563,54000000.0
2007-12-24 21:55:00,2.28528,2.28617,2.28392,2.28513,59300000.0
2007-12-24 22:00:00,2.28544,2.28567,2.2847,2.28498,72600000.0
2007-12-24 22:05:00,2.28496,2.28543,2.28451,2.28538,97700000.0
2007-12-24 22:10:00,2.2852,2.2859,2.28442,2.28538,58100000.0
2007-12-24 22:15:00,2.28498,2.28555,2.28458,2.28458,85300000.0
2007-12-24 22:20:00,2.2853,2.28572,2.2847,2.28567,80600000.0
2007-12-24 22:25:00,2.28562,2.28599,2.28511,2.28549,78900000.0
2007-12-24 22:30:00,2.28562,2.28578,2.28463,2.28532,66300000.0
2007-12-24 22:35:00,2.28591,2.28626,2.28537,2.2859,71700000.0
2007-12-24 22:40:00,2.28569,2.28626,2.28558,2.28613,73700000.0
2007-12-24 22:45:00,2.28583,2.28615,2.28539,2.28563,65400000.0
2007-12-24 22:50:00,2.28599,2.28604,2.28536,2.28586,82700000.0
2007-12-24 22:55:00,2.28594,2.28611,2.28538,2.28574,85600000.0
2007-12-24 23:00:00,2.28588,2.2861,2.28552,2.28595,42800000.0
2007-12-24 23:05:00,2.28594,2.28619,2.28549,2.28588,93700000.0
2007-12-24 23:10:00,2.28646,2.28658,2.28546,2.28604,76700000.0
2007-12-24 23:15:00,2.28623,2.28632,2.28556,2.28626,70300000.0
2007-12-24 23:20:00,2.28595,2.28653,2.28589,2.28613,51300000.0
2007-12-24 23:25:00,2.28625,2.28656,2.28595,2.28637,55300000.0
2007-12-24 23:30:00,2.28617,2.28663,2.28596,2.28596,86100000.0
2007-12-24 23:35:00,2.28652,2.28667,2.28535,2.28601,65400000.0
2007-12-24 23:40:00,2.28613,2.2866,2.28551,2.28623,65400000.0
2007-12-24 23:45:00,2.28569,2.28675,2.28569,2.28668,64900000.0
2007-12-24 23:50:00,2.28575,2.28664,2.28566,2.28566,72200000.0
2007-12-24 23:55:00,2.28638,2.28704,2.28631,2.2867,66900000.0
2007-12-25 00:00:00,2.28682,2.28786,2.28645,2.28755,62200000.0
2007-12-25 00:05:00,2.28725,2.28851,2.2862,2.28832,69200000.0
2007-12-25 00:10:00,2.28772,2.28784,2.28664,2.28748,42200000.0
2007-12-25 00:15:00,2.28749,2.28788,2.28711,2.28711,24100000.0
2007-12-25 00:20:00,2.2874,2.28755,2.28721,2.28725,16600000.0
2007-12-25 00:25:00,2.28741,2.28741,2.28695,2.28725,45200000.0
2007-12-25 00:30:00,2.28725,2.28729,2.28626,2.28701,73300000.0
2007-12-25 00:35:00,2.28727,2.28759,2.28672,2.28727,82400000.0
2007-12-25 00:40:00,2.28699,2.28759,2.28654,2.28702,62500000.0
2007-12-25 00:45:00,2.28694,2.2873,2.28666,2.28717,52100000.0
2007-12-25 00:50:00,2.28695,2.28783,2.28679,2.28775,56200000.0
2007-12-25 00:55:00,2.28724,2.2877,2.28678,2.28728,35800000.0
2007-12-25 01:00:00,2.28745,2.2889,2.28691,2.2874,46400000.0
2007-12-25 01:05:00,2.28723,2.28753,2.28698,2.28741,40600000.0
2007-12-25 01:10:00,2.28724,2.28752,2.28672,2.2873,48300000.0
2007-12-25 01:15:00,2.28724,2.28729,2.28675,2.2871,41600000.0
2007-12-25 01:20:00,2.28735,2.2875,2.28676,2.2874,29300000.0
2007-12-25 01:25:00,2.28743,2.28754,2.28662,2.28702,47600000.0
2007-12-25 01:30:00,2.28685,2.2888,2.28675,2.28675,55200000.0
2007-12-25 01:35:00,2.2873,2.28774,2.28695,2.28739,51500000.0
2007-12-25 01:40:00,2.28795,2.28925,2.28795,2.2887,34300000.0
2007-12-25 01:45:00,2.287,2.2874,2.28653,2.28654,52800000.0
2007-12-25 01:50:00,2.2875,2.28795,2.2868,2.28795,22300000.0
2007-12-25 01:55:00,2.2879,2.28798,2.28683,2.2876,64100000.0
2007-12-25 02:00:00,2.28719,2.2879,2.28687,2.28753,568700000.0
2007-12-25 02:05:00,2.28772,2.28786,2.28676,2.28704,578700000.0
2007-12-25 02:10:00,2.28755,2.28782,2.28686,2.28698,134400000.0
2007-12-25 02:15:00,2.287,2.2877,2.28613,2.28722,301400000.0
2007-12-25 02:20:00,2.28726,2.288,2.28647,2.28685,337500000.0
2007-12-25 02:25:00,2.28657,2.28725,2.2864,2.28688,626200000.0
2007-12-25 02:30:00,2.2867,2.28739,2.28648,2.28727,768700000.0
2007-12-25 02:35:00,2.2872,2.28757,2.2865,2.28655,805100000.0
2007-12-25 02:40:00,2.28727,2.28732,2.28588,2.28715,355300000.0
2007-12-25 02:45:00,2.28705,2.28742,2.28594,2.28657,362600000.0
2007-12-25 02:50:00,2.28703,2.28703,2.28588,2.28596,273100000.0
2007-12-25 02:55:00,2.28613,2.28636,2.28555,2.2856,433350000.0
2007-12-25 03:00:00,2.28574,2.28597,2.28522,2.28538,485350000.0
2007-12-25 03:05:00,2.28561,2.28589,2.28515,2.28559,197200000.0
2007-12-25 03:10:00,2.28546,2.28554,2.28462,2.28478,181200000.0
2007-12-25 03:15:00,2.28514,2.28674,2.28501,2.28603,127300000.0
2007-12-25 03:20:00,2.28638,2.28668,2.28601,2.2866,288800000.0
2007-12-25 03:25:00,2.28651,2.28669,2.28611,2.28633,463200000.0
2007-12-25 03:30:00,2.2862,2.2866,2.28587,2.28587,239200000.0
2007-12-25 03:35:00,2.28669,2.28673,2.28584,2.28641,133100000.0
2007-12-25 03:40:00,2.28622,2.28622,2.28528,2.286,329100000.0
2007-12-25 03:45:00,2.28602,2.28643,2.2854,2.28617,543000000.0
2007-12-25 03:50:00,2.28541,2.28659,2.28478,2.28575,599400000.0
2007-12-25 03:55:00,2.28591,2.28688,2.28533,2.28678,496900000.0
2007-12-25 04:00:00,2.28687,2.28769,2.28631,2.28749,401500000.0
2007-12-25 04:05:00,2.28713,2.28799,2.28675,2.28745,246200000.0
2007-12-25 04:10:00,2.28769,2.28804,2.28663,2.28705,411150000.0
2007-12-25 04:15:00,2.28693,2.28758,2.2868,2.28714,308200000.0
2007-12-25 04:20:00,2.28736,2.28809,2.28708,2.28772,433300000.0
2007-12-25 04:25:00,2.28768,2.28783,2.28681,2.2876,192700000.0
2007-12-25 04:30:00,2.28801,2.28808,2.28667,2.28698,210800000.0
2007-12-25 04:35:00,2.28731,2.28798,2.28674,2.28748,288100000.0
2007-12-25 04:40:00,2.28743,2.28835,2.28719,2.28815,385500000.0
2007-12-25 04:45:00,2.28835,2.28842,2.28708,2.28744,234100000.0
2007-12-25 04:50:00,2.28773,2.28876,2.28684,2.28716,439700000.0
2007-12-25 04:55:00,2.28683,2.28785,2.28669,2.28717,350800000.0
2007-12-25 05:00:00,2.28722,2.28737,2.28648,2.28725,530950000.0
2007-12-25 05:05:00,2.28712,2.28737,2.28649,2.28686,824800000.0
2007-12-25 05:10:00,2.2872,2.2887,2.28654,2.28865,558550000.0
2007-12-25 05:15:00,2.28792,2.2889,2.28701,2.28727,776800000.0
2007-12-25 05:20:00,2.28729,2.28811,2.28686,2.28688,782400000.0
2007-12-25 05:25:00,2.28745,2.28832,2.28671,2.28671,429100000.0
2007-12-25 05:30:00,2.28735,2.28753,2.28627,2.2866,399500000.0
2007-12-25 05:35:00,2.28684,2.28699,2.28631,2.2867,736050000.0
2007-12-25 05:40:00,2.2871,2.2885,2.28634,2.28845,433100000.0
2007-12-25 05:45:00,2.28811,2.29022,2.28702,2.28752,619000000.0
2007-12-25 05:50:00,2.28754,2.28791,2.28705,2.28708,890150000.0
2007-12-25 05:55:00,2.2868,2.2883,2.28672,2.28691,1018200000.0
2007-12-25 06:00:00,2.28747,2.28771,2.28695,2.28722,1523400000.0
2007-12-25 06:05:00,2.2871,2.2881,2.28693,2.28735,1132550000.0
2007-12-25 06:10:00,2.28727,2.28774,2.28704,2.28729,615400000.0
2007-12-25 06:15:00,2.28731,2.28761,2.28635,2.28686,714300000.0
2007-12-25 06:20:00,2.28707,2.28815,2.28666,2.2881,676100000.0
2007-12-25 06:25:00,2.28718,2.28755,2.28614,2.28678,750300000.0
2007-12-25 06:30:00,2.28666,2.28809,2.28656,2.28763,1096800000.0
2007-12-25 06:35:00,2.28763,2.28873,2.28757,2.28801,514000000.0
2007-12-25 06:40:00,2.28773,2.28832,2.28729,2.28802,650900000.0
2007-12-25 06:45:00,2.28832,2.28867,2.28784,2.28803,530500000.0
2007-12-25 06:50:00,2.28786,2.2879,2.28686,2.28695,622900000.0
2007-12-25 06:55:00,2.28693,2.2875,2.28663,2.28671,597100000.0
2007-12-25 07:00:00,2.28709,2.2876,2.28675,2.2876,368100000.0
2007-12-25 07:05:00,2.28752,2.28783,2.28709,2.2876,702300000.0
2007-12-25 07:10:00,2.28796,2.28799,2.28655,2.2879,825100000.0
2007-12-25 07:15:00,2.28762,2.288,2.28755,2.28767,1205550000.0
2007-12-25 07:20:00,2.2879,2.28811,2.28702,2.28789,777300000.0
2007-12-25 07:25:00,2.28792,2.28803,2.28719,2.28763,524800000.0
2007-12-25 07:30:00,2.2878,2.28787,2.28728,2.2878,1134600000.0
2007-12-25 07:35:00,2.2877,2.28841,2.28727,2.2881,993900000.0
2007-12-25 07:40:00,2.28844,2.28867,2.28809,2.28825,1183700000.0
2007-12-25 07:45:00,2.28827,2.28867,2.28806,2.28806,1605500000.0
2007-12-25 07:50:00,2.28813,2.28842,2.28745,2.28798,1223350000.0
2007-12-25 07:55:00,2.28752,2.28885,2.28743,2.28874,1247800000.0
2007-12-25 08:00:00,2.28848,2.2891,2.28818,2.28872,1405350000.0
2007-12-25 08:05:00,2.289,2.28945,2.28849,2.28922,1248700000.0
2007-12-25 08:10:00,2.29053,2.29053,2.28852,2.28865,941150000.0
2007-12-25 08:15:00,2.28886,2.28895,2.2882,2.28823,548500000.0
2007-12-25 08:20:00,2.28869,2.28932,2.2885,2.28912,591000000.0
2007-12-25 08:25:00,2.28881,2.28935,2.28856,2.28883,872900000.0
2007-12-25 08:30:00,2.28882,2.28905,2.28826,2.28863,829000000.0
2007-12-25 08:35:00,2.28879,2.2892,2.28855,2.28883,787000000.0
2007-12-25 08:40:00,2.2881,2.28911,2.28805,2.28866,458100000.0
2007-12-25 08:45:00,2.28845,2.28995,2.28843,2.28915,795750000.0
2007-12-25 08:50:00,2.28945,2.28955,2.28808,2.28888,664850000.0
2007-12-25 08:55:00,2.28905,2.28965,2.28856,2.28864,745000000.0
2007-12-25 09:00:00,2.28933,2.28936,2.28755,2.28893,923100000.0
2007-12-25 09:05:00,2.28897,2.28958,2.28827,2.28901,623950000.0
2007-12-25 09:10:00,2.28815,2.28907,2.28744,2.28803,933400000.0
2007-12-25 09:15:00,2.28803,2.28889,2.28637,2.28797,817500000.0
2007-12-25 09:20:00,2.28821,2.28821,2.28735,2.28811,895250000.0
2007-12-25 09:25:00,2.28798,2.28872,2.28675,2.28837,842700000.0
2007-12-25 09:30:00,2.28839,2.28924,2.28802,2.28843,884800000.0
2007-12-25 09:35:00,2.28877,2.28896,2.28764,2.2886,820450000.0
2007-12-25 09:40:00,2.28837,2.28884,2.28763,2.28825,1305250000.0
2007-12-25 09:45:00,2.2886,2.28891,2.28784,2.28835,827950000.0
2007-12-25 09:50:00,2.28873,2.29018,2.28818,2.28885,1027000000.0
2007-12-25 09:55:00,2.28943,2.28959,2.28832,2.28914,1378800000.0
2007-12-25 10:00:00,2.28936,2.28955,2.28836,2.28927,1411900000.0
2007-12-25 10:05:00,2.28854,2.28992,2.287,2.289,1559300000.0
2007-12-25 10:10:00,2.28888,2.28933,2.28864,2.2892,1149100000.0
2007-12-25 10:15:00,2.28934,2.28971,2.28761,2.28924,1191500000.0
2007-12-25 10:20:00,2.28939,2.2912,2.28834,2.29099,1364600000.0
2007-12-25 10:25:00,2.29002,2.29229,2.28968,2.29112,1254300000.0
2007-12-25 10:30:00,2.2892,2.29257,2.2892,2.29144,1935400000.0
2007-12-25 10:35:00,2.29135,2.29195,2.28933,2.29132,2048150000.0
2007-12-25 10:40:00,2.28943,2.29254,2.28931,2.29132,1093100000.0
2007-12-25 10:45:00,2.29118,2.29296,2.29117,2.292,1628150000.0
2007-12-25 10:50:00,2.29252,2.29252,2.29077,2.29113,2309450000.0
2007-12-25 10:55:00,2.29118,2.29275,2.29073,2.29233,1991100000.0
2007-12-25 11:00:00,2.292,2.29305,2.29113,2.29224,1482850000.0
2007-12-25 11:05:00,2.29279,2.29285,2.29195,2.29233,1906550000.0
2007-12-25 11:10:00,2.29292,2.29342,2.29205,2.29312,2080800000.0
2007-12-25 11:15:00,2.29256,2.29317,2.29205,2.29214,1156800000.0
2007-12-25 11:20:00,2.29265,2.29375,2.2919,2.29252,1086800000.0
2007-12-25 11:25:00,2.29695,2.29715,2.2967,2.29703,789800000.0
2007-12-25 11:30:00,2.29713,2.29726,2.29199,2.2921,1449300000.0
2007-12-25 11:35:00,2.29327,2.29332,2.2917,2.29205,1147650000.0
2007-12-25 11:40:00,2.29207,2.29303,2.29173,2.29235,1371750001.0
2007-12-25 11:45:00,2.29282,2.29445,2.2919,2.29435,1461150000.0
2007-12-25 11:50:00,2.29661,2.29674,2.29395,2.29643,1588350000.0
2007-12-25 11:55:00,2.2964,2.29658,2.29127,2.29146,921700000.0
2007-12-25 12:00:00,2.29112,2.2919,2.29095,2.29101,1554150000.0
2007-12-25 12:05:00,2.29095,2.29151,2.29076,2.29121,1194750000.0
2007-12-25 12:10:00,2.29133,2.29152,2.29028,2.29129,1120550000.0
2007-12-25 12:15:00,2.29127,2.29134,2.29025,2.29085,1473600000.0
2007-12-25 12:20:00,2.2917,2.2921,2.29139,2.29193,1104100000.0
2007-12-25 12:25:00,2.29134,2.29161,2.291,2.29115,1319100000.0
2007-12-25 12:30:00,2.2916,2.29232,2.29113,2.2913,1143600000.0
2007-12-25 12:35:00,2.29118,2.2926,2.29038,2.29048,1342800000.0
2007-12-25 12:40:00,2.29202,2.29317,2.29016,2.29283,1535900000.0
2007-12-25 12:45:00,2.29279,2.29375,2.2901,2.29025,1972250000.0
2007-12-25 12:50:00,2.29268,2.2937,2.29044,2.2931,2977850000.0
2007-12-25 12:55:00,2.296,2.29643,2.2948,2.29503,2085350001.0
2007-12-25 13:00:00,2.29425,2.29844,2.2941,2.29821,704000000.0
2007-12-25 13:05:00,2.2982,2.29841,2.29795,2.29804,719750000.0
2007-12-25 13:10:00,2.298,2.29826,2.2917,2.29187,365850000.0
2007-12-25 13:15:00,2.29011,2.29217,2.28952,2.28964,656400000.0
2007-12-25 13:20:00,2.29193,2.29268,2.29094,2.29113,560000000.0
2007-12-25 13:25:00,2.29118,2.29323,2.29092,2.29285,536000000.0
2007-12-25 13:30:00,2.29301,2.29311,2.28874,2.29057,485200000.0
2007-12-25 13:35:00,2.28901,2.29291,2.28895,2.2908,946800000.0
2007-12-25 13:40:00,2.29088,2.29117,2.29038,2.29081,416200000.0
2007-12-25 13:45:00,2.29075,2.29122,2.29056,2.29105,460250000.0
2007-12-25 13:50:00,2.29097,2.29332,2.29061,2.29305,259200000.0
2007-12-25 13:55:00,2.29307,2.29328,2.29095,2.29108,153900000.0
2007-12-25 14:00:00,2.2911,2.29126,2.29101,2.29112,405700000.0
2007-12-25 14:05:00,2.2911,2.29293,2.29082,2.29277,503600000.0
2007-12-25 14:10:00,2.29281,2.29319,2.29143,2.29258,286700000.0
2007-12-25 14:15:00,2.29298,2.29325,2.29145,2.29293,132400000.0
2007-12-25 14:20:00,2.29287,2.29296,2.29055,2.29078,239100000.0
2007-12-25 14:25:00,2.29081,2.29323,2.29071,2.29295,271100000.0
2007-12-25 14:30:00,2.29294,2.29318,2.29088,2.29153,386900000.0
2007-12-25 14:35:00,2.29136,2.29515,2.29136,2.29415,596850000.0
2007-12-25 14:40:00,2.29196,2.29315,2.2909,2.29117,579300000.0
2007-12-25 14:45:00,2.29114,2.29182,2.29095,2.29111,810400000.0
2007-12-25 14:50:00,2.29255,2.296,2.29089,2.29573,805400000.0
2007-12-25 14:55:00,2.29589,2.29833,2.29555,2.298,713800000.0
2007-12-25 15:00:00,2.2979,2.29804,2.29774,2.29789,481200000.0
2007-12-25 15:05:00,2.29795,2.29847,2.29763,2.29813,594900000.0
2007-12-25 15:10:00,2.29815,2.29867,2.29789,2.29817,553300000.0
2007-12-25 15:15:00,2.29598,2.29829,2.29585,2.29825,462550000.0
2007-12-25 15:20:00,2.29823,2.29841,2.29778,2.29791,487200000.0
2007-12-25 15:25:00,2.29815,2.29842,2.29585,2.29603,376500000.0
2007-12-25 15:30:00,2.29607,2.29621,2.29525,2.29537,262500000.0
2007-12-25 15:35:00,2.29758,2.29855,2.29735,2.2976,540400000.0
2007-12-25 15:40:00,2.2978,2.29801,2.29741,2.29776,201000000.0
2007-12-25 15:45:00,2.29775,2.29786,2.29742,2.29777,302700000.0
2007-12-25 15:50:00,2.29757,2.29779,2.29703,2.29703,229500000.0
2007-12-25 15:55:00,2.2972,2.29763,2.29147,2.2927,338400000.0
2007-12-25 16:00:00,2.29318,2.29318,2.29113,2.29113,237400000.0
2007-12-25 16:05:00,2.2932,2.2932,2.29153,2.29298,234550000.0
2007-12-25 16:10:00,2.29266,2.29306,2.29086,2.29146,142000000.0
2007-12-25 16:15:00,2.29289,2.29303,2.29081,2.29288,51950000.0
2007-12-25 16:20:00,2.29295,2.29321,2.29065,2.29308,141450000.0
2007-12-25 16:25:00,2.293,2.29345,2.29077,2.2929,201300000.0
2007-12-25 16:30:00,2.29279,2.29332,2.29077,2.29318,361500000.0
2007-12-25 16:35:00,2.29382,2.29382,2.29083,2.29277,349400000.0
2007-12-25 16:40:00,2.29277,2.29325,2.29274,2.29286,537000000.0
2007-12-25 16:45:00,2.29269,2.2932,2.29269,2.29297,607400000.0
2007-12-25 16:50:00,2.29303,2.29325,2.29266,2.29316,2599750000.0
2007-12-25 16:55:00,2.29268,2.29273,2.29075,2.29249,1991100000.0
2007-12-25 17:00:00,2.29245,2.29278,2.28635,2.28635,2744750000.0
2007-12-25 17:05:00,2.2903,2.29515,2.2882,2.2951,2253650000.0
2007-12-25 17:10:00,2.29513,2.2958,2.2908,2.29463,2480200000.0
2007-12-25 17:15:00,2.29462,2.29479,2.29435,2.29445,2724750000.0
2007-12-25 17:20:00,2.29445,2.29473,2.2927,2.29276,3125100000.0
2007-12-25 17:25:00,2.29285,2.29316,2.29279,2.29284,1871650000.0
2007-12-25 17:30:00,2.29282,2.29361,2.29253,2.29287,1889500000.0
2007-12-25 17:35:00,2.29283,2.29307,2.2927,2.29287,1977900000.0
2007-12-25 17:40:00,2.29289,2.2934,2.29283,2.293,2064000000.0
2007-12-25 17:45:00,2.29293,2.29365,2.29245,2.29319,1961600000.0
2007-12-25 17:50:00,2.29323,2.29343,2.2925,2.2928,1236200000.0
2007-12-25 17:55:00,2.2929,2.29316,2.29277,2.29301,1565700000.0
2007-12-25 18:00:00,2.2897,2.28983,2.28908,2.28925,1480000000.0
2007-12-25 18:05:00,2.28929,2.28956,2.28915,2.28933,1169000000.0
2007-12-25 18:10:00,2.28935,2.28958,2.28912,2.28925,1756300000.0
2007-12-25 18:15:00,2.28947,2.2903,2.28918,2.29025,1482700000.0
2007-12-25 18:20:00,2.29012,2.29025,2.28916,2.2894,1439300000.0
2007-12-25 18:25:00,2.28945,2.28958,2.28922,2.28947,1651300000.0
2007-12-25 18:30:00,2.28946,2.28959,2.28917,2.28925,1917800000.0
2007-12-25 18:35:00,2.28926,2.28971,2.2891,2.28942,2026400000.0
2007-12-25 18:40:00,2.28946,2.28962,2.28927,2.28944,679600000.0
2007-12-25 18:45:00,2.28945,2.28969,2.28924,2.28944,1909400000.0
2007-12-25 18:50:00,2.28942,2.2895,2.28925,2.28938,1905900000.0
2007-12-25 18:55:00,2.28933,2.2895,2.28926,2.28937,1454600000.0
2007-12-25 19:00:00,2.28935,2.28989,2.28925,2.28932,693000000.0
2007-12-25 19:05:00,2.28935,2.28949,2.28886,2.28903,1653000000.0
2007-12-25 19:10:00,2.2891,2.28929,2.2869,2.28725,1840700000.0
2007-12-25 19:15:00,2.28733,2.28822,2.2871,2.28817,1322700000.0
2007-12-25 19:20:00,2.288,2.28805,2.28712,2.2874,1577800000.0
2007-12-25 19:25:00,2.28738,2.28755,2.28689,2.28725,1751000000.0
2007-12-25 19:30:00,2.28725,2.28747,2.28677,2.28735,1906300000.0
2007-12-25 19:35:00,2.28728,2.2874,2.28686,2.28708,1880400000.0
2007-12-25 19:40:00,2.28735,2.28751,2.28681,2.28735,1741300000.0
2007-12-25 19:45:00,2.28743,2.28743,2.28705,2.28722,1581100000.0
2007-12-25 19:50:00,2.2871,2.2874,2.2867,2.287,1801600000.0
2007-12-25 19:55:00,2.28702,2.28753,2.2868,2.2874,1057400000.0
2007-12-25 20:00:00,2.2873,2.28741,2.28683,2.28725,672500000.0
2007-12-25 20:05:00,2.28732,2.28738,2.28715,2.2873,1291700000.0
2007-12-25 20:10:00,2.28725,2.28749,2.2872,2.2873,970600000.0
2007-12-25 20:15:00,2.28738,2.28761,2.28725,2.2874,1226600000.0
2007-12-25 20:20:00,2.2874,2.28748,2.28722,2.2874,1260900000.0
2007-12-25 20:25:00,2.28722,2.2875,2.2872,2.28724,1356900000.0
2007-12-25 20:30:00,2.2874,2.28751,2.2872,2.2873,1206100000.0
2007-12-25 20:35:00,2.28712,2.28742,2.28709,2.28742,1182900000.0
2007-12-25 20:40:00,2.28725,2.28747,2.28704,2.2873,1899000000.0
2007-12-25 20:45:00,2.28742,2.28749,2.28716,2.28737,1159800000.0
2007-12-25 20:50:00,2.2874,2.2881,2.28709,2.288,773300000.0
2007-12-25 20:55:00,2.28802,2.28819,2.28756,2.28797,632400000.0
2007-12-25 21:00:00,2.288,2.2885,2.2871,2.2882,21000000.0
2007-12-25 21:05:00,2.28809,2.28837,2.28788,2.28801,35100000.0
2007-12-25 21:10:00,2.28795,2.28814,2.2872,2.28722,34900000.0
2007-12-25 21:15:00,2.28733,2.28763,2.28724,2.2875,57700000.0
2007-12-25 21:20:00,2.28722,2.28755,2.28718,2.28725,37700000.0
2007-12-25 21:25:00,2.28723,2.28746,2.28702,2.28718,38500000.0
2007-12-25 21:30:00,2.2874,2.28743,2.28723,2.28735,48200000.0
2007-12-25 21:35:00,2.28715,2.28742,2.2869,2.2869,80100000.0
2007-12-25 21:40:00,2.28725,2.28745,2.28698,2.28745,31600000.0
2007-12-25 21:45:00,2.28728,2.2877,2.28686,2.28722,41800000.0
2007-12-25 21:50:00,2.2873,2.28752,2.2871,2.2874,15000000.0
2007-12-25 21:55:00,2.28715,2.28773,2.28708,2.28727,43600000.0
2007-12-25 22:00:00,2.2873,2.28738,2.28693,2.287,51600000.0
2007-12-25 22:05:00,2.28721,2.28765,2.28702,2.28742,41500000.0
2007-12-25 22:10:00,2.28725,2.28773,2.28698,2.2874,42100000.0
2007-12-25 22:15:00,2.28731,2.29297,2.28722,2.2925,92600000.0
2007-12-25 22:20:00,2.2924,2.2924,2.29165,2.2918,31800000.0
2007-12-25 22:25:00,2.29175,2.29185,2.29132,2.29176,55600000.0
2007-12-25 22:30:00,2.29175,2.29185,2.29157,2.2916,53800000.0
2007-12-25 22:35:00,2.29145,2.29257,2.29145,2.29253,46800000.0
2007-12-25 22:40:00,2.29235,2.29246,2.29109,2.29125,29800000.0
2007-12-25 22:45:00,2.29105,2.29137,2.2904,2.29075,35700000.0
2007-12-25 22:50:00,2.29025,2.29185,2.29025,2.29155,19700000.0
2007-12-25 22:55:00,2.29148,2.29228,2.29119,2.29138,69200000.0
2007-12-25 23:00:00,2.29082,2.29265,2.29082,2.29198,62200000.0
2007-12-25 23:05:00,2.29222,2.29307,2.29203,2.2927,59200000.0
2007-12-25 23:10:00,2.2925,2.29269,2.29225,2.29265,40800000.0
2007-12-25 23:15:00,2.29271,2.2928,2.29244,2.29252,38700000.0
2007-12-25 23:20:00,2.29265,2.29316,2.2902,2.2905,29900000.0
2007-12-25 23:25:00,2.29072,2.29072,2.2902,2.29058,40300000.0
2007-12-25 23:30:00,2.29053,2.29067,2.29033,2.2906,27600000.0
2007-12-25 23:35:00,2.29034,2.29076,2.29034,2.29046,45000000.0
2007-12-25 23:40:00,2.2903,2.2916,2.2903,2.2916,55600000.0
2007-12-25 23:45:00,2.29168,2.29185,2.29112,2.29126,70100000.0
2007-12-25 23:50:00,2.29087,2.29292,2.29,2.29,64400000.0
2007-12-25 23:55:00,2.28942,2.29065,2.28857,2.29028,28200000.0
2007-12-26 00:00:00,2.28958,2.29023,2.28883,2.28995,82000000.0
2007-12-26 00:05:00,2.28953,2.29055,2.28922,2.29055,22800000.0
2007-12-26 00:10:00,2.2901,2.2901,2.28926,2.28995,25700000.0
2007-12-26 00:15:00,2.28994,2.29052,2.28939,2.28948,67700000.0
2007-12-26 00:20:00,2.28991,2.29056,2.28896,2.28942,41200000.0
2007-12-26 00:25:00,2.28932,2.28997,2.28932,2.28994,51400000.0
2007-12-26 00:30:00,2.2898,2.2905,2.28922,2.28923,55100000.0
2007-12-26 00:35:00,2.28928,2.28994,2.28872,2.28914,92300000.0
2007-12-26 00:40:00,2.28925,2.2899,2.28916,2.28962,38900000.0
2007-12-26 00:45:00,2.28965,2.28992,2.28875,2.28875,68400000.0
2007-12-26 00:50:00,2.28922,2.28986,2.28861,2.28947,100900000.0
2007-12-26 00:55:00,2.2897,2.29003,2.2888,2.28922,49500000.0
2007-12-26 01:00:00,2.28921,2.2898,2.28881,2.28881,85500000.0
2007-12-26 01:05:00,2.28927,2.28964,2.28859,2.2891,87200000.0
2007-12-26 01:10:00,2.28918,2.28981,2.28895,2.28973,69300000.0
2007-12-26 01:15:00,2.28968,2.29012,2.28884,2.28935,60800000.0
2007-12-26 01:20:00,2.28907,2.28952,2.28885,2.2893,89500000.0
2007-12-26 01:25:00,2.28938,2.28979,2.28871,2.28934,75600000.0
2007-12-26 01:30:00,2.28925,2.28972,2.28877,2.28947,65600000.0
2007-12-26 01:35:00,2.28942,2.28962,2.28891,2.28957,65200000.0
2007-12-26 01:40:00,2.2893,2.28987,2.28927,2.28982,72300000.0
2007-12-26 01:45:00,2.28985,2.29056,2.28961,2.28963,84100000.0
2007-12-26 01:50:00,2.28955,2.28995,2.28906,2.28988,21600000.0
2007-12-26 01:55:00,2.28979,2.2906,2.28962,2.29027,98000000.0
2007-12-26 02:00:00,2.28981,2.29078,2.28976,2.29059,531800000.0
2007-12-26 02:05:00,2.29056,2.29065,2.28998,2.28998,508200000.0
2007-12-26 02:10:00,2.29035,2.29081,2.28988,2.29059,182600000.0
2007-12-26 02:15:00,2.29015,2.29069,2.29003,2.29063,287500000.0
2007-12-26 02:20:00,2.29062,2.2909,2.28963,2.28991,360600000.0
2007-12-26 02:25:00,2.28992,2.29096,2.28927,2.29033,510200000.0
2007-12-26 02:30:00,2.29059,2.29069,2.28929,2.29011,726050000.0
2007-12-26 02:35:00,2.29022,2.29154,2.28998,2.29129,783300000.0
2007-12-26 02:40:00,2.29133,2.29177,2.29014,2.29035,362900000.0
2007-12-26 02:45:00,2.29058,2.29064,2.28977,2.29022,365500000.0
2007-12-26 02:50:00,2.2905,2.29106,2.28957,2.29106,333000000.0
2007-12-26 02:55:00,2.29104,2.29304,2.29034,2.29049,443100000.0
2007-12-26 03:00:00,2.29079,2.29119,2.29008,2.29097,402200000.0
2007-12-26 03:05:00,2.29093,2.29149,2.29049,2.29112,193100000.0
2007-12-26 03:10:00,2.29106,2.29174,2.29051,2.29125,178100000.0
2007-12-26 03:15:00,2.29156,2.2923,2.29132,2.29169,161900000.0
2007-12-26 03:20:00,2.29139,2.29221,2.29125,2.29157,280900000.0
2007-12-26 03:25:00,2.29191,2.29237,2.29144,2.29169,447950000.0
2007-12-26 03:30:00,2.29188,2.29226,2.29137,2.29144,185300000.0
2007-12-26 03:35:00,2.29185,2.29234,2.29131,2.29184,163100000.0
2007-12-26 03:40:00,2.29142,2.29226,2.29096,2.29178,320200000.0
2007-12-26 03:45:00,2.29161,2.29232,2.29087,2.29113,514500000.0
2007-12-26 03:50:00,2.29094,2.29201,2.29036,2.29114,522250000.0
2007-12-26 03:55:00,2.29113,2.29153,2.29002,2.29067,444400000.0
2007-12-26 04:00:00,2.29075,2.2914,2.29029,2.29098,381900000.0
2007-12-26 04:05:00,2.29105,2.29159,2.29005,2.29083,247700000.0
2007-12-26 04:10:00,2.2907,2.29212,2.29014,2.29098,426700000.0
2007-12-26 04:15:00,2.29071,2.29156,2.29036,2.29064,391100000.0
2007-12-26 04:20:00,2.29025,2.29153,2.29013,2.29096,366500000.0
2007-12-26 04:25:00,2.29061,2.29157,2.29061,2.29122,155400000.0
2007-12-26 04:30:00,2.29123,2.29168,2.29016,2.29027,220100000.0
2007-12-26 04:35:00,2.29065,2.29162,2.29058,2.29162,248400000.0
2007-12-26 04:40:00,2.29084,2.2915,2.29049,2.29082,418400000.0
2007-12-26 04:45:00,2.29088,2.29145,2.29001,2.2902,238100000.0
2007-12-26 04:50:00,2.29043,2.29129,2.29004,2.29016,378500000.0
2007-12-26 04:55:00,2.29024,2.29065,2.28952,2.28969,329100000.0
2007-12-26 05:00:00,2.28975,2.29014,2.28901,2.28965,510900000.0
2007-12-26 05:05:00,2.28933,2.28995,2.28894,2.28894,822100000.0
2007-12-26 05:10:00,2.2889,2.29017,2.2889,2.28941,489700000.0
2007-12-26 05:15:00,2.28938,2.28985,2.28894,2.28899,745900000.0
2007-12-26 05:20:00,2.28925,2.28973,2.28833,2.28876,760900000.0
2007-12-26 05:25:00,2.28837,2.28945,2.28807,2.28829,361050000.0
2007-12-26 05:30:00,2.28894,2.28955,2.28842,2.28846,392500000.0
2007-12-26 05:35:00,2.28898,2.28965,2.28855,2.2888,625500000.0
2007-12-26 05:40:00,2.28909,2.28999,2.28883,2.28999,422900000.0
2007-12-26 05:45:00,2.28984,2.29,2.28879,2.2889,623700000.0
2007-12-26 05:50:00,2.28904,2.2896,2.28875,2.28927,856000000.0
2007-12-26 05:55:00,2.28881,2.28962,2.28859,2.28893,901300000.0
2007-12-26 06:00:00,2.28891,2.28952,2.28834,2.28914,1361150000.0
2007-12-26 06:05:00,2.2886,2.28929,2.28808,2.28841,1077400000.0
2007-12-26 06:10:00,2.28831,2.28916,2.28798,2.28798,610000000.0
2007-12-26 06:15:00,2.28865,2.28905,2.28812,2.28905,616600000.0
2007-12-26 06:20:00,2.28831,2.28922,2.28787,2.28827,565700000.0
2007-12-26 06:25:00,2.28825,2.28871,2.28769,2.28804,735450000.0
2007-12-26 06:30:00,2.28809,2.28914,2.28779,2.28886,978750000.0
2007-12-26 06:35:00,2.28827,2.28843,2.2878,2.28794,488400000.0
2007-12-26 06:40:00,2.28825,2.2887,2.28818,2.28821,568550000.0
2007-12-26 06:45:00,2.2884,2.28947,2.28806,2.2889,463900000.0
2007-12-26 06:50:00,2.28892,2.28938,2.28834,2.28857,540300000.0
2007-12-26 06:55:00,2.28882,2.28952,2.28762,2.28894,601200000.0
2007-12-26 07:00:00,2.28873,2.2895,2.28849,2.2892,358900000.0
2007-12-26 07:05:00,2.2893,2.2893,2.2886,2.2888,430600000.0
2007-12-26 07:10:00,2.28905,2.2893,2.28905,2.2892,1101900000.0
2007-12-26 07:15:00,2.2892,2.28955,2.28915,2.28935,1934700000.0
2007-12-26 07:20:00,2.28935,2.28955,2.28915,2.28935,1600500000.0
2007-12-26 07:25:00,2.28935,2.2895,2.28915,2.28935,877100000.0
2007-12-26 07:30:00,2.28935,2.2894,2.28915,2.28935,893900000.0
2007-12-26 07:35:00,2.28935,2.2894,2.28925,2.28935,292500000.0
2007-12-26 07:40:00,2.2894,2.2894,2.28925,2.2893,339200000.0
2007-12-26 07:45:00,2.2893,2.2894,2.28885,2.289,796400000.0
2007-12-26 07:50:00,2.289,2.28935,2.28839,2.2884,1617700000.0
2007-12-26 07:55:00,2.2891,2.28915,2.28826,2.28915,676400000.0
2007-12-26 08:00:00,2.28915,2.2893,2.28818,2.28905,1401800000.0
2007-12-26 08:05:00,2.28905,2.29015,2.28905,2.28985,1577600000.0
2007-12-26 08:10:00,2.28985,2.2906,2.28975,2.2906,1006400000.0
2007-12-26 08:15:00,2.2906,2.29075,2.28875,2.2897,1385000000.0
2007-12-26 08:20:00,2.28945,2.28995,2.28935,2.28995,2633400000.0
2007-12-26 08:25:00,2.28995,2.29065,2.28955,2.29015,1492800000.0
2007-12-26 08:30:00,2.29015,2.2903,2.28965,2.2903,648100000.0
2007-12-26 08:35:00,2.2903,2.2906,2.28985,2.2905,633300000.0
2007-12-26 08:40:00,2.29035,2.29035,2.2899,2.29,1399500000.0
2007-12-26 08:45:00,2.29,2.2901,2.28975,2.28995,2347600000.0
2007-12-26 08:50:00,2.28985,2.29085,2.28985,2.2904,2251700000.0
2007-12-26 08:55:00,2.2904,2.2905,2.29017,2.29025,356800000.0
2007-12-26 09:00:00,2.29025,2.29035,2.29005,2.2901,1432100000.0
2007-12-26 09:05:00,2.29015,2.29015,2.28965,2.28975,1515600000.0
2007-12-26 09:10:00,2.28975,2.29,2.28975,2.28985,253600000.0
2007-12-26 09:15:00,2.28985,2.2899,2.28975,2.2899,63800000.0
2007-12-26 09:20:00,2.2899,2.2899,2.28885,2.28915,1650200000.0
2007-12-26 09:25:00,2.28915,2.2893,2.28885,2.28905,2409400000.0
2007-12-26 09:30:00,2.28905,2.2895,2.28895,2.28935,2570900000.0
2007-12-26 09:35:00,2.28945,2.2896,2.28915,2.28925,566000000.0
2007-12-26 09:40:00,2.28915,2.2893,2.28895,2.2891,1691500000.0
2007-12-26 09:45:00,2.28895,2.28935,2.2889,2.28935,2557500000.0
2007-12-26 09:50:00,2.28935,2.28995,2.28905,2.28985,1331100000.0
2007-12-26 09:55:00,2.28985,2.28995,2.28965,2.28975,443400000.0
2007-12-26 10:00:00,2.28975,2.28985,2.28925,2.28945,2420100000.0
2007-12-26 10:05:00,2.28945,2.28955,2.2893,2.28945,2234200000.0
2007-12-26 10:10:00,2.28945,2.29035,2.2894,2.28995,3081800000.0
2007-12-26 10:15:00,2.28995,2.2901,2.28955,2.29005,3275400000.0
2007-12-26 10:20:00,2.29005,2.29005,2.2895,2.2896,3253500000.0
2007-12-26 10:25:00,2.2896,2.29,2.28885,2.28925,2938400000.0
2007-12-26 10:30:00,2.28925,2.2903,2.28895,2.29,3397200000.0
2007-12-26 10:35:00,2.29,2.2903,2.2891,2.2893,2958000000.0
2007-12-26 10:40:00,2.2892,2.2896,2.2885,2.2894,2215700000.0
2007-12-26 10:45:00,2.2894,2.2894,2.2882,2.2885,2670000000.0
2007-12-26 10:50:00,2.2885,2.2889,2.2882,2.2885,2647700000.0
2007-12-26 10:55:00,2.2885,2.289,2.2884,2.2886,2723300000.0
2007-12-26 11:00:00,2.2885,2.2887,2.2883,2.2887,2285500000.0
2007-12-26 11:05:00,2.2887,2.2887,2.2878,2.28855,2285800000.0
2007-12-26 11:10:00,2.28855,2.289,2.28795,2.28885,439400000.0
2007-12-26 11:15:00,2.28885,2.28925,2.28855,2.289,414100000.0
2007-12-26 11:20:00,2.289,2.2906,2.2886,2.28935,234200000.0
2007-12-26 11:25:00,2.2897,2.2908,2.2891,2.28995,241000000.0
2007-12-26 11:30:00,2.28926,2.28995,2.28884,2.2899,781000000.0
2007-12-26 11:35:00,2.2899,2.28995,2.2892,2.28965,601400000.0
2007-12-26 11:40:00,2.28985,2.2899,2.28923,2.2893,1349400000.0
2007-12-26 11:45:00,2.2893,2.28985,2.28875,2.2894,84100000.0
2007-12-26 11:50:00,2.2896,2.2903,2.2894,2.28995,138000000.0
2007-12-26 11:55:00,2.28995,2.29,2.2891,2.28925,164300000.0
2007-12-26 12:00:00,2.28925,2.28925,2.2888,2.2889,212700000.0
2007-12-26 12:05:00,2.2888,2.289,2.2887,2.2888,137400000.0
2007-12-26 12:10:00,2.28905,2.2891,2.2888,2.28905,40900000.0
2007-12-26 12:15:00,2.28905,2.28935,2.28863,2.28885,48300000.0
2007-12-26 12:20:00,2.2888,2.28915,2.2879,2.2879,305400000.0
2007-12-26 12:25:00,2.2879,2.28866,2.2877,2.2878,431600000.0
2007-12-26 12:30:00,2.2878,2.2878,2.28595,2.2868,260900000.0
2007-12-26 12:35:00,2.2869,2.287,2.28525,2.28655,370600000.0
2007-12-26 12:40:00,2.28655,2.28705,2.286,2.28675,330000000.0
2007-12-26 12:45:00,2.28675,2.2874,2.2857,2.28635,385000000.0
2007-12-26 12:50:00,2.28635,2.28745,2.2862,2.2867,411100000.0
2007-12-26 12:55:00,2.28655,2.2868,2.286,2.2866,425000000.0
2007-12-26 13:00:00,2.2866,2.288,2.28655,2.2872,464200000.0
2007-12-26 13:05:00,2.2872,2.28725,2.2855,2.28685,562300000.0
2007-12-26 13:10:00,2.28685,2.2869,2.28555,2.2859,998600002.0
2007-12-26 13:15:00,2.2859,2.2863,2.28535,2.2861,593600000.0
2007-12-26 13:20:00,2.2861,2.2863,2.2854,2.2858,500700000.0
2007-12-26 13:25:00,2.28575,2.2859,2.2856,2.2859,471400000.0
2007-12-26 13:30:00,2.2859,2.28665,2.28555,2.28655,93800000.0
2007-12-26 13:35:00,2.28655,2.28655,2.2857,2.2857,68700000.0
2007-12-26 13:40:00,2.28575,2.286,2.28464,2.2857,149100000.0
2007-12-26 13:45:00,2.2857,2.2858,2.2849,2.285,298700000.0
2007-12-26 13:50:00,2.28505,2.28505,2.2846,2.28485,216100000.0
2007-12-26 13:55:00,2.28485,2.2849,2.284,2.284,363900000.0
2007-12-26 14:00:00,2.284,2.2847,2.28363,2.2847,235000000.0
2007-12-26 14:05:00,2.2847,2.2847,2.2841,2.28425,283100000.0
2007-12-26 14:10:00,2.2842,2.28465,2.28315,2.28315,240000000.0
2007-12-26 14:15:00,2.28315,2.28375,2.2831,2.2835,199000000.0
2007-12-26 14:20:00,2.2835,2.28455,2.2824,2.284,802500000.0
2007-12-26 14:25:00,2.28415,2.2845,2.28327,2.2842,468100000.0
2007-12-26 14:30:00,2.28385,2.2848,2.2837,2.284,504000000.0
2007-12-26 14:35:00,2.2839,2.2849,2.2837,2.28465,618600000.0
2007-12-26 14:40:00,2.28455,2.2847,2.2838,2.2838,733000000.0
2007-12-26 14:45:00,2.2838,2.2838,2.2834,2.2835,453400000.0
2007-12-26 14:50:00,2.2836,2.2839,2.2832,2.2833,690500000.0
2007-12-26 14:55:00,2.2833,2.2836,2.2829,2.2832,638700000.0
2007-12-26 15:00:00,2.283,2.2848,2.28255,2.2842,2059500000.0
2007-12-26 15:05:00,2.2842,2.2851,2.282,2.2832,2757300000.0
2007-12-26 15:10:00,2.2832,2.2847,2.28315,2.28435,2100300000.0
2007-12-26 15:15:00,2.2844,2.2845,2.282,2.2823,1176100000.0
2007-12-26 15:20:00,2.28235,2.2831,2.2816,2.28205,1368800000.0
2007-12-26 15:25:00,2.28205,2.28255,2.2817,2.2819,1260000000.0
2007-12-26 15:30:00,2.2819,2.2823,2.2813,2.28225,1726100000.0
2007-12-26 15:35:00,2.28225,2.2828,2.282,2.282,1315200000.0
2007-12-26 15:40:00,2.28195,2.2824,2.2813,2.2821,1793000000.0
2007-12-26 15:45:00,2.2821,2.2826,2.2815,2.2817,1247200000.0
2007-12-26 15:50:00,2.2817,2.2825,2.281,2.2822,1389000000.0
2007-12-26 15:55:00,2.2822,2.2837,2.2822,2.2835,1793200000.0
2007-12-26 16:00:00,2.2835,2.2835,2.2824,2.2825,1055900000.0
2007-12-26 16:05:00,2.2826,2.2827,2.2812,2.2813,1796300000.0
2007-12-26 16:10:00,2.2813,2.2822,2.2812,2.2816,1673800000.0
2007-12-26 16:15:00,2.28145,2.2818,2.2807,2.2809,1743000000.0
2007-12-26 16:20:00,2.2809,2.2812,2.2802,2.2805,1352700000.0
2007-12-26 16:25:00,2.2805,2.281,2.2801,2.2803,2356900000.0
2007-12-26 16:30:00,2.2803,2.2812,2.2803,2.281,974600000.0
2007-12-26 16:35:00,2.281,2.2815,2.2807,2.2814,1270600000.0
2007-12-26 16:40:00,2.2814,2.2816,2.27963,2.2803,1985700000.0
2007-12-26 16:45:00,2.2802,2.2814,2.27947,2.2802,2464800000.0
2007-12-26 16:50:00,2.2802,2.2806,2.2795,2.2805,2387000000.0
2007-12-26 16:55:00,2.2804,2.2812,2.2801,2.2808,1907600000.0
2007-12-26 17:00:00,2.2808,2.2808,2.279,2.2793,2585400000.0
2007-12-26 17:05:00,2.2795,2.2802,2.279,2.2797,2827300000.0
2007-12-26 17:10:00,2.2797,2.2804,2.2795,2.2799,1894900000.0
2007-12-26 17:15:00,2.2799,2.2802,2.2796,2.2797,1323200000.0
2007-12-26 17:20:00,2.2797,2.2799,2.2783,2.2792,2715700000.0
2007-12-26 17:25:00,2.2792,2.2799,2.2786,2.2786,2137400000.0
2007-12-26 17:30:00,2.2786,2.2796,2.2783,2.2795,1450200000.0
2007-12-26 17:35:00,2.2795,2.281,2.2788,2.2806,1686600000.0
2007-12-26 17:40:00,2.2806,2.2815,2.2805,2.2809,1348700000.0
2007-12-26 17:45:00,2.2809,2.2812,2.2805,2.2808,1244300000.0
2007-12-26 17:50:00,2.2808,2.2814,2.2806,2.2809,1632900000.0
2007-12-26 17:55:00,2.2809,2.2813,2.2801,2.2808,1509400000.0
2007-12-26 18:00:00,2.2808,2.2816,2.2802,2.281,1438100000.0
2007-12-26 18:05:00,2.281,2.281,2.2801,2.2804,1050800000.0
2007-12-26 18:10:00,2.2804,2.2816,2.2804,2.2813,973300000.0
2007-12-26 18:15:00,2.2813,2.2819,2.2812,2.2816,1286300000.0
2007-12-26 18:20:00,2.2816,2.2822,2.2812,2.2819,893600000.0
2007-12-26 18:25:00,2.28165,2.2822,2.28145,2.2817,920100000.0
2007-12-26 18:30:00,2.2817,2.2821,2.2815,2.282,869400000.0
2007-12-26 18:35:00,2.282,2.2821,2.2815,2.2819,1015700000.0
2007-12-26 18:40:00,2.2819,2.2824,2.2815,2.2816,847000000.0
2007-12-26 18:45:00,2.2816,2.2819,2.28035,2.2807,878500000.0
2007-12-26 18:50:00,2.2807,2.28095,2.28035,2.2808,689700000.0
2007-12-26 18:55:00,2.2808,2.2815,2.2805,2.2811,1096000000.0
2007-12-26 19:00:00,2.2811,2.2812,2.2806,2.2811,1028300000.0
2007-12-26 19:05:00,2.2811,2.28125,2.28045,2.2806,484700000.0
2007-12-26 19:10:00,2.2806,2.2811,2.2805,2.2811,577100000.0
2007-12-26 19:15:00,2.2811,2.2816,2.28105,2.2813,440700000.0
2007-12-26 19:20:00,2.2812,2.2815,2.2807,2.2809,840200000.0
2007-12-26 19:25:00,2.28075,2.2814,2.28065,2.2814,679600000.0
2007-12-26 19:30:00,2.2813,2.2816,2.281,2.2813,336100000.0
2007-12-26 19:35:00,2.2813,2.2815,2.28115,2.2814,460300000.0
2007-12-26 19:40:00,2.2812,2.2816,2.28065,2.2813,396700000.0
2007-12-26 19:45:00,2.2812,2.2814,2.2808,2.281,937400000.0
2007-12-26 19:50:00,2.281,2.2813,2.2806,2.2806,1072600000.0
2007-12-26 19:55:00,2.2806,2.2814,2.2805,2.2809,1245300000.0
2007-12-26 20:00:00,2.2809,2.2811,2.2804,2.2806,1368600000.0
2007-12-26 20:05:00,2.2806,2.2813,2.2805,2.2806,1547900000.0
2007-12-26 20:10:00,2.2806,2.2812,2.2805,2.2806,1676600000.0
2007-12-26 20:15:00,2.2806,2.2812,2.28045,2.2812,656100000.0
2007-12-26 20:20:00,2.2812,2.2812,2.2805,2.2806,652200000.0
2007-12-26 20:25:00,2.2806,2.2811,2.28025,2.2807,884900000.0
2007-12-26 20:30:00,2.2807,2.2814,2.2807,2.2814,205500000.0
2007-12-26 20:35:00,2.2813,2.2816,2.2809,2.2812,667500000.0
2007-12-26 20:40:00,2.2812,2.2816,2.2812,2.2815,588100000.0
2007-12-26 20:45:00,2.2815,2.2821,2.2812,2.2816,432200000.0
2007-12-26 20:50:00,2.2817,2.2818,2.2812,2.2816,512400000.0
2007-12-26 20:55:00,2.2816,2.2817,2.2813,2.2814,403300000.0
2007-12-26 21:00:00,2.2814,2.2817,2.28135,2.2815,702700000.0
2007-12-26 21:05:00,2.2815,2.2816,2.2812,2.2813,404800000.0
2007-12-26 21:10:00,2.2813,2.2815,2.2811,2.2811,279200000.0
2007-12-26 21:15:00,2.2811,2.2812,2.2808,2.281,443400000.0
2007-12-26 21:20:00,2.281,2.281,2.28065,2.2808,260600000.0
2007-12-26 21:25:00,2.2807,2.2808,2.2797,2.2802,915800000.0
2007-12-26 21:30:00,2.2802,2.2811,2.2801,2.281,841900000.0
2007-12-26 21:35:00,2.281,2.2817,2.281,2.2815,677300000.0
2007-12-26 21:40:00,2.2815,2.2816,2.2807,2.281,583600000.0
2007-12-26 21:45:00,2.281,2.2818,2.2805,2.2817,655700000.0
2007-12-26 21:50:00,2.2817,2.2829,2.2817,2.2826,890850000.0
2007-12-26 21:55:00,2.2826,2.2832,2.2818,2.2822,999100000.0
2007-12-26 22:00:00,2.2822,2.2823,2.28095,2.2815,618600000.0
2007-12-26 22:05:00,2.2815,2.2817,2.28105,2.2812,1124200000.0
2007-12-26 22:10:00,2.28135,2.2817,2.2813,2.2813,913100000.0
2007-12-26 22:15:00,2.2813,2.2816,2.2812,2.2815,453400000.0
2007-12-26 22:20:00,2.2815,2.2817,2.2812,2.2812,696400000.0
2007-12-26 22:25:00,2.2812,2.2814,2.2808,2.2809,393100000.0
2007-12-26 22:30:00,2.28065,2.2812,2.28065,2.2807,401500000.0
2007-12-26 22:35:00,2.2807,2.2824,2.2807,2.2824,827400000.0
2007-12-26 22:40:00,2.2824,2.2832,2.2819,2.2829,870400000.0
2007-12-26 22:45:00,2.2829,2.2834,2.2828,2.2832,602400000.0
2007-12-26 22:50:00,2.2832,2.28345,2.28265,2.28325,961700000.0
2007-12-26 22:55:00,2.2833,2.28385,2.2832,2.28385,364900000.0
2007-12-26 23:00:00,2.28385,2.28385,2.28345,2.2837,268600000.0
2007-12-26 23:05:00,2.2837,2.28375,2.283,2.28325,346200000.0
2007-12-26 23:10:00,2.283,2.2835,2.283,2.28335,137200000.0
2007-12-26 23:15:00,2.28335,2.28335,2.2828,2.2831,345000000.0
2007-12-26 23:20:00,2.2831,2.28325,2.28265,2.28295,263300000.0
2007-12-26 23:25:00,2.28295,2.28295,2.28235,2.2824,150200000.0
2007-12-26 23:30:00,2.2824,2.28295,2.2824,2.2829,164600000.0
2007-12-26 23:35:00,2.2829,2.2833,2.2825,2.2833,270400000.0
2007-12-26 23:40:00,2.2833,2.2842,2.2832,2.2836,248200000.0
2007-12-26 23:45:00,2.2836,2.28395,2.2831,2.28395,280700000.0
2007-12-26 23:50:00,2.28395,2.2843,2.2833,2.2838,151200000.0
2007-12-26 23:55:00,2.2838,2.2839,2.2834,2.2838,274600000.0
2007-12-27 00:00:00,2.2838,2.284,2.2833,2.2837,354400000.0
2007-12-27 00:05:00,2.2837,2.2837,2.2819,2.2819,561700000.0
2007-12-27 00:10:00,2.283,2.2838,2.2828,2.2833,376200000.0
2007-12-27 00:15:00,2.2833,2.2834,2.2823,2.2831,332100000.0
2007-12-27 00:20:00,2.2826,2.28336,2.28258,2.28258,143600000.0
2007-12-27 00:25:00,2.2831,2.2833,2.283,2.283,231600000.0
2007-12-27 00:30:00,2.283,2.2834,2.283,2.2832,384800000.0
2007-12-27 00:35:00,2.2832,2.2833,2.2829,2.2831,218200000.0
2007-12-27 00:40:00,2.2831,2.2833,2.28226,2.2833,309900000.0
2007-12-27 00:45:00,2.2833,2.2836,2.2833,2.2834,108500000.0
2007-12-27 00:50:00,2.28336,2.2837,2.2831,2.2834,310600000.0
2007-12-27 00:55:00,2.2834,2.2838,2.2834,2.2836,454400000.0
2007-12-27 01:00:00,2.2836,2.2836,2.2833,2.2836,523800000.0
2007-12-27 01:05:00,2.2837,2.2837,2.2834,2.2835,345500000.0
2007-12-27 01:10:00,2.2834,2.28415,2.28325,2.28395,291700000.0
2007-12-27 01:15:00,2.28395,2.28395,2.28345,2.28355,369600000.0
2007-12-27 01:20:00,2.28355,2.28365,2.28275,2.2828,812200000.0
2007-12-27 01:25:00,2.28275,2.28325,2.28245,2.28285,810200000.0
2007-12-27 01:30:00,2.28285,2.28335,2.28245,2.28315,711200000.0
2007-12-27 01:35:00,2.28315,2.28395,2.28295,2.28395,380000000.0
2007-12-27 01:40:00,2.28395,2.28395,2.2831,2.28335,358300000.0
2007-12-27 01:45:00,2.28335,2.28335,2.283,2.283,98100000.0
2007-12-27 01:50:00,2.283,2.28355,2.28295,2.28315,603300000.0
2007-12-27 01:55:00,2.28315,2.28425,2.28285,2.2833,523000000.0
2007-12-27 02:00:00,2.28335,2.2837,2.28315,2.28365,442700000.0
2007-12-27 02:05:00,2.2837,2.28435,2.28305,2.2842,803300000.0
2007-12-27 02:10:00,2.28415,2.28495,2.28395,2.2844,694700000.0
2007-12-27 02:15:00,2.28445,2.28555,2.2844,2.28465,1135800000.0
2007-12-27 02:20:00,2.28465,2.28515,2.28435,2.28515,434200000.0
2007-12-27 02:25:00,2.2852,2.28545,2.28485,2.2853,217600000.0
2007-12-27 02:30:00,2.28545,2.28605,2.2854,2.28585,298900000.0
2007-12-27 02:35:00,2.28555,2.2857,2.28515,2.2856,304900000.0
2007-12-27 02:40:00,2.28555,2.28595,2.2849,2.28565,489900000.0
2007-12-27 02:45:00,2.28565,2.28575,2.28515,2.28515,241700000.0
2007-12-27 02:50:00,2.2852,2.28605,2.28515,2.28525,1094800000.0
2007-12-27 02:55:00,2.28505,2.28555,2.28495,2.2853,622200000.0
2007-12-27 03:00:00,2.28525,2.2856,2.28495,2.28525,954800006.0
2007-12-27 03:05:00,2.28525,2.28575,2.28505,2.28555,510200000.0
2007-12-27 03:10:00,2.28505,2.28635,2.28505,2.28615,307600000.0
2007-12-27 03:15:00,2.28615,2.28635,2.2855,2.28575,137500000.0
2007-12-27 03:20:00,2.28545,2.286,2.2852,2.28595,187200000.0
2007-12-27 03:25:00,2.28535,2.286,2.28515,2.28545,937000000.0
2007-12-27 03:30:00,2.28545,2.28585,2.2853,2.28585,154400000.0
2007-12-27 03:35:00,2.28585,2.28615,2.28515,2.28575,929800001.0
2007-12-27 03:40:00,2.28575,2.28575,2.28505,2.28555,241700000.0
2007-12-27 03:45:00,2.28575,2.2859,2.28515,2.28565,408900000.0
2007-12-27 03:50:00,2.2852,2.28615,2.2852,2.28565,471400000.0
2007-12-27 03:55:00,2.28565,2.28615,2.28555,2.28595,806500000.0
2007-12-27 04:00:00,2.28595,2.2861,2.28555,2.28605,902900000.0
2007-12-27 04:05:00,2.28605,2.28605,2.28555,2.28565,426700000.0
2007-12-27 04:10:00,2.28565,2.28595,2.2851,2.28525,398500000.0
2007-12-27 04:15:00,2.28535,2.28535,2.28455,2.28455,428300000.0
2007-12-27 04:20:00,2.28455,2.28485,2.2842,2.2844,446300000.0
2007-12-27 04:25:00,2.2842,2.28465,2.2842,2.28445,297600000.0
2007-12-27 04:30:00,2.28445,2.28505,2.28445,2.28475,515400000.0
2007-12-27 04:35:00,2.28438,2.28495,2.2843,2.2847,105500000.0
2007-12-27 04:40:00,2.2847,2.28525,2.28465,2.28525,274500000.0
2007-12-27 04:45:00,2.28495,2.28525,2.28485,2.28525,218200000.0
2007-12-27 04:50:00,2.28525,2.28545,2.28515,2.28545,227500000.0
2007-12-27 04:55:00,2.28545,2.28575,2.28505,2.28565,251900000.0
2007-12-27 05:00:00,2.28565,2.28595,2.2854,2.28575,912800000.0
2007-12-27 05:05:00,2.2858,2.28715,2.28565,2.28625,598800000.0
2007-12-27 05:10:00,2.28625,2.28755,2.28615,2.28725,1105900000.0
2007-12-27 05:15:00,2.28725,2.28765,2.28635,2.28685,1305500000.0
2007-12-27 05:20:00,2.28685,2.28745,2.28665,2.28735,507700000.0
2007-12-27 05:25:00,2.28735,2.28745,2.28705,2.28735,226200000.0
2007-12-27 05:30:00,2.28735,2.2876,2.28695,2.28745,392000000.0
2007-12-27 05:35:00,2.2875,2.28755,2.28735,2.28745,94400000.0
2007-12-27 05:40:00,2.28735,2.28755,2.28705,2.28705,274000000.0
2007-12-27 05:45:00,2.287,2.2873,2.28675,2.287,740300000.0
2007-12-27 05:50:00,2.287,2.28705,2.2865,2.28665,338000000.0
2007-12-27 05:55:00,2.28665,2.28675,2.28635,2.28645,258100000.0
2007-12-27 06:00:00,2.2863,2.28635,2.28555,2.28595,567700000.0
2007-12-27 06:05:00,2.28595,2.28625,2.28485,2.28605,2219900000.0
2007-12-27 06:10:00,2.28605,2.28625,2.28575,2.28595,962200000.0
2007-12-27 06:15:00,2.28595,2.28655,2.2855,2.2861,616700000.0
2007-12-27 06:20:00,2.2861,2.28655,2.28575,2.2865,546800000.0
2007-12-27 06:25:00,2.2865,2.2866,2.28595,2.28605,171300000.0
2007-12-27 06:30:00,2.28605,2.2861,2.2857,2.28605,129500000.0
2007-12-27 06:35:00,2.28615,2.28615,2.28557,2.2859,177700000.0
2007-12-27 06:40:00,2.28615,2.2865,2.28575,2.28595,211600000.0
2007-12-27 06:45:00,2.28645,2.2867,2.2859,2.28665,321900000.0
2007-12-27 06:50:00,2.2865,2.28695,2.28645,2.28695,110500000.0
2007-12-27 06:55:00,2.28695,2.28725,2.28665,2.28685,446500000.0
2007-12-27 07:00:00,2.28685,2.28725,2.28685,2.28715,191800000.0
2007-12-27 07:05:00,2.28715,2.28785,2.28685,2.28725,1138600000.0
2007-12-27 07:10:00,2.28725,2.2874,2.28685,2.28705,567500000.0
2007-12-27 07:15:00,2.2871,2.28725,2.28685,2.28725,280600000.0
2007-12-27 07:20:00,2.28725,2.28725,2.28655,2.28685,364900000.0
2007-12-27 07:25:00,2.28685,2.2869,2.2864,2.28685,334900000.0
2007-12-27 07:30:00,2.28685,2.2869,2.28605,2.28625,751300000.0
2007-12-27 07:35:00,2.28665,2.28695,2.28585,2.28605,433900000.0
2007-12-27 07:40:00,2.28605,2.28665,2.28575,2.28605,722600000.0
2007-12-27 07:45:00,2.28595,2.28655,2.28375,2.28405,2062800000.0
2007-12-27 07:50:00,2.28405,2.28545,2.28385,2.28535,1475200000.0
2007-12-27 07:55:00,2.28535,2.28565,2.28445,2.28485,1289700000.0
2007-12-27 08:00:00,2.28485,2.28505,2.28295,2.28455,1631600000.0
2007-12-27 08:05:00,2.28465,2.28495,2.28395,2.2841,814700001.0
2007-12-27 08:10:00,2.2841,2.28445,2.28395,2.28415,472700000.0
2007-12-27 08:15:00,2.28415,2.28475,2.2841,2.28425,484300000.0
2007-12-27 08:20:00,2.28425,2.28475,2.28425,2.28455,785600000.0
2007-12-27 08:25:00,2.28455,2.28485,2.28445,2.2846,332100000.0
2007-12-27 08:30:00,2.2846,2.28475,2.28395,2.2844,918300000.0
2007-12-27 08:35:00,2.2844,2.28525,2.2841,2.28525,673600000.0
2007-12-27 08:40:00,2.28505,2.28505,2.28385,2.28455,374200000.0
2007-12-27 08:45:00,2.28455,2.28485,2.28375,2.28415,468700000.0
2007-12-27 08:50:00,2.2841,2.28435,2.28385,2.28425,452000000.0
2007-12-27 08:55:00,2.2841,2.28435,2.28155,2.28155,1052000000.0
2007-12-27 09:00:00,2.28155,2.28385,2.28155,2.28325,1455600000.0
2007-12-27 09:05:00,2.28325,2.2834,2.28275,2.28315,439600001.0
2007-12-27 09:10:00,2.28315,2.28355,2.28285,2.28295,834900000.0
2007-12-27 09:15:00,2.28295,2.2847,2.28275,2.284,1769300005.0
2007-12-27 09:20:00,2.284,2.28445,2.2829,2.28305,1649200000.0
2007-12-27 09:25:00,2.28305,2.28355,2.2827,2.2834,758600000.0
2007-12-27 09:30:00,2.2834,2.28385,2.2828,2.28305,1062300000.0
2007-12-27 09:35:00,2.28305,2.2837,2.28255,2.28265,1028100000.0
2007-12-27 09:40:00,2.28265,2.28335,2.2824,2.28335,791300000.0
2007-12-27 09:45:00,2.28335,2.2843,2.283,2.2842,1123200000.0
2007-12-27 09:50:00,2.2839,2.284,2.2826,2.28295,1099800000.0
2007-12-27 09:55:00,2.2829,2.28485,2.2823,2.28435,891700000.0
2007-12-27 10:00:00,2.28435,2.28475,2.2833,2.28405,1630400000.0
2007-12-27 10:05:00,2.28405,2.2843,2.28345,2.28365,1129600000.0
2007-12-27 10:10:00,2.28365,2.2844,2.28315,2.28415,798400000.0
2007-12-27 10:15:00,2.28415,2.2856,2.2837,2.28535,2100200000.0
2007-12-27 10:20:00,2.28535,2.2865,2.28445,2.2862,1649300000.0
2007-12-27 10:25:00,2.2862,2.28815,2.2859,2.2879,1934900000.0
2007-12-27 10:30:00,2.2879,2.2894,2.2879,2.2884,2545900000.0
2007-12-27 10:35:00,2.2884,2.2903,2.288,2.2903,3011199999.0
2007-12-27 10:40:00,2.2903,2.2905,2.28915,2.2892,2564100000.0
2007-12-27 10:45:00,2.2892,2.2906,2.28895,2.2904,2401300000.0
2007-12-27 10:50:00,2.2904,2.2904,2.28915,2.2892,1421400000.0
2007-12-27 10:55:00,2.28925,2.2897,2.2887,2.2897,1383600000.0
2007-12-27 11:00:00,2.2897,2.2898,2.2891,2.2895,2803100002.0
2007-12-27 11:05:00,2.2895,2.2897,2.28775,2.2883,3344800000.0
2007-12-27 11:10:00,2.2883,2.29105,2.2883,2.2901,4450200000.0
2007-12-27 11:15:00,2.2901,2.2901,2.2882,2.2888,3857500000.0
2007-12-27 11:20:00,2.2888,2.29,2.2886,2.2898,3672000001.0
2007-12-27 11:25:00,2.2898,2.2907,2.2893,2.2907,2959800000.0
2007-12-27 11:30:00,2.2907,2.2908,2.2891,2.2897,3013500000.0
2007-12-27 11:35:00,2.2897,2.2902,2.28965,2.29,2347200000.0
2007-12-27 11:40:00,2.29,2.2904,2.28955,2.29025,1931400000.0
2007-12-27 11:45:00,2.29025,2.2904,2.2897,2.2899,1957000000.0
2007-12-27 11:50:00,2.28985,2.2905,2.2893,2.29045,2523100000.0
2007-12-27 11:55:00,2.29045,2.29085,2.29,2.2906,2448200000.0
2007-12-27 12:00:00,2.2908,2.29145,2.2906,2.29135,1991000000.0
2007-12-27 12:05:00,2.2914,2.2915,2.2907,2.29105,2006200000.0
2007-12-27 12:10:00,2.291,2.29145,2.2901,2.2902,1961800000.0
2007-12-27 12:15:00,2.2903,2.2904,2.28965,2.2901,1929600000.0
2007-12-27 12:20:00,2.2901,2.2904,2.2894,2.28955,1889200000.0
2007-12-27 12:25:00,2.28955,2.29015,2.28905,2.28905,1556900000.0
2007-12-27 12:30:00,2.28915,2.28995,2.2886,2.289,863300000.0
2007-12-27 12:35:00,2.2889,2.2898,2.28865,2.289,2336500000.0
2007-12-27 12:40:00,2.2891,2.2895,2.2888,2.28905,2801600001.0
2007-12-27 12:45:00,2.2891,2.2896,2.2888,2.2891,2354100002.0
2007-12-27 12:50:00,2.2891,2.2895,2.28875,2.28915,1594700000.0
2007-12-27 12:55:00,2.28915,2.2897,2.28865,2.2893,2863300000.0
2007-12-27 13:00:00,2.2893,2.2895,2.2885,2.28875,2905400000.0
2007-12-27 13:05:00,2.28875,2.2891,2.2883,2.2887,2382800000.0
2007-12-27 13:10:00,2.2888,2.2889,2.2878,2.2882,2610800000.0
2007-12-27 13:15:00,2.2882,2.2882,2.2872,2.2875,1877300003.0
2007-12-27 13:20:00,2.2875,2.2875,2.286,2.28615,1876400001.0
2007-12-27 13:25:00,2.2862,2.28665,2.2857,2.2866,1848400000.0
2007-12-27 13:30:00,2.2866,2.28825,2.2866,2.28765,761300000.0
2007-12-27 13:35:00,2.28765,2.28765,2.2865,2.28685,955000000.0
2007-12-27 13:40:00,2.28685,2.2869,2.2862,2.2865,516200000.0
2007-12-27 13:45:00,2.2865,2.2865,2.2852,2.28615,996500000.0
2007-12-27 13:50:00,2.28615,2.2866,2.2858,2.2859,930800000.0
2007-12-27 13:55:00,2.2859,2.2865,2.2854,2.2858,3537800004.0
2007-12-27 14:00:00,2.28575,2.2861,2.2854,2.2857,3039700000.0
2007-12-27 14:05:00,2.2857,2.28605,2.2856,2.2859,2589900000.0
2007-12-27 14:10:00,2.2859,2.2866,2.2857,2.286,3091300000.0
2007-12-27 14:15:00,2.286,2.2865,2.2859,2.286,3017600001.0
2007-12-27 14:20:00,2.286,2.2899,2.286,2.2897,4698300002.0
2007-12-27 14:25:00,2.2897,2.2897,2.2887,2.289,3889500002.0
2007-12-27 14:30:00,2.289,2.2892,2.2884,2.28895,2196800000.0
2007-12-27 14:35:00,2.2889,2.2889,2.2881,2.2883,1373750000.0
2007-12-27 14:40:00,2.2883,2.2886,2.288,2.2884,1085650002.0
2007-12-27 14:45:00,2.28845,2.2889,2.2881,2.28885,856050000.0
2007-12-27 14:50:00,2.28885,2.2898,2.2885,2.28935,294100000.0
2007-12-27 14:55:00,2.28935,2.2896,2.2886,2.2891,1833100000.0
2007-12-27 15:00:00,2.2891,2.2894,2.2886,2.28895,2001950000.0
2007-12-27 15:05:00,2.28895,2.2891,2.2874,2.2876,2551300001.0
2007-12-27 15:10:00,2.2876,2.2889,2.28755,2.28885,2591650000.0
2007-12-27 15:15:00,2.28885,2.289,2.2884,2.28875,2113250000.0
2007-12-27 15:20:00,2.28895,2.2903,2.2885,2.28985,2336050001.0
2007-12-27 15:25:00,2.28985,2.2901,2.289,2.2894,2111899999.0
2007-12-27 15:30:00,2.2894,2.29,2.28775,2.2893,2579450000.0
2007-12-27 15:35:00,2.28935,2.2895,2.2835,2.2847,3983950005.0
2007-12-27 15:40:00,2.28465,2.28475,2.2809,2.2816,4343449998.0
2007-12-27 15:45:00,2.2816,2.2827,2.2808,2.28175,5869800002.0
2007-12-27 15:50:00,2.2819,2.28355,2.2819,2.2828,826800000.0
2007-12-27 15:55:00,2.2829,2.28295,2.2793,2.2794,705650000.0
2007-12-27 16:00:00,2.2794,2.2795,2.2777,2.27805,1189000000.0
2007-12-27 16:05:00,2.27815,2.2788,2.2777,2.27815,1745700001.0
2007-12-27 16:10:00,2.27815,2.2799,2.278,2.27945,1970800000.0
2007-12-27 16:15:00,2.2794,2.2796,2.278,2.27815,2450449999.0
2007-12-27 16:20:00,2.2782,2.27875,2.27745,2.27835,1676150000.0
2007-12-27 16:25:00,2.27835,2.2792,2.2782,2.2792,2547750000.0
2007-12-27 16:30:00,2.2792,2.27945,2.2785,2.2787,1922350000.0
2007-12-27 16:35:00,2.2786,2.2793,2.2784,2.2787,2188200000.0
2007-12-27 16:40:00,2.2787,2.2791,2.2782,2.27855,1758800000.0
2007-12-27 16:45:00,2.27855,2.27925,2.2785,2.2786,2422950002.0
2007-12-27 16:50:00,2.27865,2.2789,2.2779,2.27815,1348500000.0
2007-12-27 16:55:00,2.27815,2.2783,2.27585,2.2762,2653450000.0
2007-12-27 17:00:00,2.2762,2.2766,2.2749,2.275,3650799995.0
2007-12-27 17:05:00,2.275,2.27575,2.2747,2.27525,1533700000.0
2007-12-27 17:10:00,2.2753,2.2754,2.2745,2.2747,1102899999.0
2007-12-27 17:15:00,2.2747,2.2751,2.2743,2.2747,1604650000.0
2007-12-27 17:20:00,2.2746,2.2754,2.2741,2.2741,2548400001.0
2007-12-27 17:25:00,2.2741,2.27465,2.2732,2.2741,968450000.0
2007-12-27 17:30:00,2.2741,2.2744,2.2726,2.2728,1292172600.0
2007-12-27 17:35:00,2.2728,2.2733,2.272,2.2722,1063916000.0
2007-12-27 17:40:00,2.2722,2.273,2.2718,2.2729,772900000.0
2007-12-27 17:45:00,2.2729,2.2734,2.2716,2.2725,569050001.0
2007-12-27 17:50:00,2.27245,2.27305,2.2718,2.2722,152450000.0
2007-12-27 17:55:00,2.2722,2.2741,2.2717,2.27375,1458050000.0
2007-12-27 18:00:00,2.27375,2.27425,2.273,2.27425,794098600.0
2007-12-27 18:05:00,2.27425,2.2744,2.2731,2.2736,1472200000.0
2007-12-27 18:10:00,2.2736,2.2737,2.2719,2.27305,1101700000.0
2007-12-27 18:15:00,2.27305,2.27325,2.2698,2.2704,1655599999.0
2007-12-27 18:20:00,2.2704,2.2717,2.2704,2.27065,1254850000.0
2007-12-27 18:25:00,2.27065,2.27115,2.26995,2.2701,3097249999.0
2007-12-27 18:30:00,2.2701,2.2702,2.2687,2.26965,1634900000.0
2007-12-27 18:35:00,2.2697,2.2702,2.2688,2.269,861850000.0
2007-12-27 18:40:00,2.269,2.2698,2.2689,2.2695,1543900000.0
2007-12-27 18:45:00,2.2695,2.26995,2.26915,2.26995,2147450000.0
2007-12-27 18:50:00,2.26995,2.27125,2.2698,2.27035,2191450000.0
2007-12-27 18:55:00,2.27035,2.2712,2.2702,2.27095,1908600000.0
2007-12-27 19:00:00,2.2709,2.2732,2.27065,2.2732,2054449997.0
2007-12-27 19:05:00,2.27315,2.2735,2.27005,2.2704,2938099999.0
2007-12-27 19:10:00,2.2704,2.27095,2.269,2.26975,1708300000.0
2007-12-27 19:15:00,2.26975,2.2708,2.2693,2.2697,565950000.0
2007-12-27 19:20:00,2.2697,2.27,2.26905,2.2695,863600000.0
2007-12-27 19:25:00,2.2695,2.27065,2.2694,2.2698,165900000.0
2007-12-27 19:30:00,2.2698,2.27235,2.26925,2.272,381600000.0
2007-12-27 19:35:00,2.2721,2.27245,2.27095,2.2714,227400000.0
2007-12-27 19:40:00,2.2714,2.27155,2.2704,2.2707,509450000.0
2007-12-27 19:45:00,2.2707,2.27155,2.2706,2.27145,330150000.0
2007-12-27 19:50:00,2.27145,2.27145,2.269,2.2695,807400000.0
2007-12-27 19:55:00,2.2695,2.2702,2.2693,2.2695,956550000.0
2007-12-27 20:00:00,2.26995,2.2704,2.2694,2.2695,851850001.0
2007-12-27 20:05:00,2.2695,2.2704,2.2688,2.26915,1042350000.0
2007-12-27 20:10:00,2.26915,2.27,2.26895,2.2691,497200000.0
2007-12-27 20:15:00,2.2692,2.27055,2.2692,2.2697,562350000.0
2007-12-27 20:20:00,2.2697,2.2702,2.26945,2.2698,551550000.0
2007-12-27 20:25:00,2.2698,2.27145,2.2698,2.27145,413150000.0
2007-12-27 20:30:00,2.2713,2.27195,2.2713,2.2716,135500000.0
2007-12-27 20:35:00,2.2716,2.2721,2.27115,2.2719,187200000.0
2007-12-27 20:40:00,2.272,2.2726,2.2719,2.27255,44550000.0
2007-12-27 20:45:00,2.27255,2.2732,2.2724,2.27315,164600000.0
2007-12-27 20:50:00,2.27315,2.27395,2.2728,2.2734,658300000.0
2007-12-27 20:55:00,2.2734,2.27355,2.2727,2.2727,297050000.0
2007-12-27 21:00:00,2.2726,2.273,2.272,2.2728,732650000.0
2007-12-27 21:05:00,2.2729,2.2733,2.27245,2.27275,891550000.0
2007-12-27 21:10:00,2.27275,2.2733,2.2724,2.27305,997950000.0
2007-12-27 21:15:00,2.27305,2.2732,2.2725,2.27265,719800000.0
2007-12-27 21:20:00,2.2727,2.27305,2.27205,2.27225,630900000.0
2007-12-27 21:25:00,2.2722,2.27235,2.27145,2.27175,1339250000.0
2007-12-27 21:30:00,2.2717,2.2726,2.2717,2.27235,368100000.0
2007-12-27 21:35:00,2.27235,2.27355,2.27235,2.2733,325450000.0
2007-12-27 21:40:00,2.2733,2.27385,2.27285,2.27375,398900000.0
2007-12-27 21:45:00,2.2738,2.2755,2.2735,2.274,1418550000.0
2007-12-27 21:50:00,2.274,2.2743,2.2734,2.2735,950650000.0
2007-12-27 21:55:00,2.2735,2.2742,2.2725,2.2731,1549550001.0
2007-12-27 22:00:00,2.273,2.273,2.272,2.2722,1386700000.0
2007-12-27 22:05:00,2.2721,2.27265,2.272,2.2721,740600000.0
2007-12-27 22:10:00,2.27215,2.273,2.2721,2.2724,627900000.0
2007-12-27 22:15:00,2.2724,2.2733,2.272,2.2733,849899998.0
2007-12-27 22:20:00,2.2733,2.2743,2.273,2.27425,287200000.0
2007-12-27 22:25:00,2.2743,2.2746,2.273,2.27325,599450000.0
2007-12-27 22:30:00,2.2731,2.2735,2.27285,2.27335,250300000.0
2007-12-27 22:35:00,2.2732,2.27515,2.2732,2.27505,40350000.0
2007-12-27 22:40:00,2.27505,2.27505,2.27405,2.27415,107350000.0
2007-12-27 22:45:00,2.27415,2.2747,2.27305,2.27335,100250000.0
2007-12-27 22:50:00,2.2732,2.2749,2.27315,2.2748,452300000.0
2007-12-27 22:55:00,2.2748,2.2748,2.2741,2.27455,378800000.0
2007-12-27 23:00:00,2.27455,2.2753,2.27455,2.2748,333250000.0
2007-12-27 23:05:00,2.2748,2.2748,2.2741,2.27445,408700000.0
2007-12-27 23:10:00,2.2745,2.2748,2.2744,2.2746,256750000.0
2007-12-27 23:15:00,2.2746,2.27475,2.2744,2.2746,233000000.0
2007-12-27 23:20:00,2.2746,2.27475,2.2738,2.27385,636150000.0
2007-12-27 23:25:00,2.27385,2.2741,2.273,2.27355,927600000.0
2007-12-27 23:30:00,2.27355,2.2741,2.2735,2.274,464350000.0
2007-12-27 23:35:00,2.274,2.27435,2.27365,2.27385,250300000.0
2007-12-27 23:40:00,2.27385,2.2748,2.2736,2.2742,243700000.0
2007-12-27 23:45:00,2.2742,2.2744,2.2732,2.2736,339050000.0
2007-12-27 23:50:00,2.2736,2.27435,2.27225,2.27325,796550000.0
2007-12-27 23:55:00,2.27325,2.27375,2.2724,2.2729,616950000.0
2007-12-28 00:00:00,2.273,2.273,2.2718,2.2725,596400000.0
2007-12-28 00:05:00,2.2725,2.2732,2.2708,2.273,803500000.0
2007-12-28 00:10:00,2.273,2.2731,2.2725,2.2731,480600000.0
2007-12-28 00:15:00,2.2731,2.2742,2.2726,2.2742,882800000.0
2007-12-28 00:20:00,2.2741,2.27495,2.2737,2.2748,343900000.0
2007-12-28 00:25:00,2.27485,2.27505,2.2741,2.2741,248000000.0
2007-12-28 00:30:00,2.2741,2.27565,2.27405,2.2751,264000000.0
2007-12-28 00:35:00,2.27515,2.27515,2.2738,2.2746,217600000.0
2007-12-28 00:40:00,2.27455,2.27455,2.2737,2.27425,135600000.0
2007-12-28 00:45:00,2.27425,2.27515,2.2739,2.27435,217100000.0
2007-12-28 00:50:00,2.2744,2.27585,2.2744,2.2747,189200000.0
2007-12-28 00:55:00,2.2747,2.2747,2.2743,2.2747,197200000.0
2007-12-28 01:00:00,2.2747,2.2756,2.274,2.2741,361900000.0
2007-12-28 01:05:00,2.274,2.2752,2.274,2.2751,200000000.0
2007-12-28 01:10:00,2.2751,2.2752,2.2746,2.275,500900000.0
2007-12-28 01:15:00,2.2748,2.27535,2.27475,2.2753,52000000.0
2007-12-28 01:20:00,2.275,2.2753,2.275,2.275,67400000.0
2007-12-28 01:25:00,2.27425,2.275,2.274,2.2747,449600000.0
2007-12-28 01:30:00,2.2746,2.27535,2.2746,2.27505,230800000.0
2007-12-28 01:35:00,2.27505,2.2752,2.2746,2.2746,491700000.0
2007-12-28 01:40:00,2.2746,2.2747,2.2744,2.2746,494000000.0
2007-12-28 01:45:00,2.2746,2.27485,2.2744,2.27485,54400000.0
2007-12-28 01:50:00,2.2748,2.2752,2.2741,2.27415,494400000.0
2007-12-28 01:55:00,2.2743,2.2748,2.2741,2.2743,383900000.0
2007-12-28 02:00:00,2.274,2.2756,2.274,2.27515,233500000.0
2007-12-28 02:05:00,2.2751,2.2756,2.2738,2.27465,640100000.0
2007-12-28 02:10:00,2.27465,2.2749,2.2738,2.2748,147200000.0
2007-12-28 02:15:00,2.2748,2.27515,2.27465,2.2749,492300000.0
2007-12-28 02:20:00,2.2749,2.27525,2.2747,2.27525,381900000.0
2007-12-28 02:25:00,2.27525,2.2755,2.2747,2.2749,442700000.0
2007-12-28 02:30:00,2.2747,2.27505,2.2747,2.2749,337800000.0
2007-12-28 02:35:00,2.2749,2.2753,2.2748,2.2753,206400000.0
2007-12-28 02:40:00,2.27525,2.2753,2.275,2.2752,123400000.0
2007-12-28 02:45:00,2.2752,2.27585,2.2751,2.2755,369000000.0
2007-12-28 02:50:00,2.2756,2.27745,2.2755,2.27725,819200000.0
2007-12-28 02:55:00,2.2772,2.27815,2.2757,2.2773,1859400000.0
2007-12-28 03:00:00,2.2773,2.27815,2.2773,2.2775,258800000.0
2007-12-28 03:05:00,2.2776,2.27845,2.2774,2.27815,478400000.0
2007-12-28 03:10:00,2.27815,2.27895,2.2778,2.2781,616200000.0
2007-12-28 03:15:00,2.2781,2.2783,2.2774,2.27755,549600000.0
2007-12-28 03:20:00,2.27755,2.2777,2.277,2.27745,409700000.0
2007-12-28 03:25:00,2.27745,2.27775,2.27725,2.27745,104500000.0
2007-12-28 03:30:00,2.27745,2.2776,2.27705,2.27715,191000000.0
2007-12-28 03:35:00,2.27715,2.27715,2.2763,2.2766,991700000.0
2007-12-28 03:40:00,2.2767,2.2774,2.2767,2.2774,324300000.0
2007-12-28 03:45:00,2.2774,2.2776,2.2768,2.277,397200000.0
2007-12-28 03:50:00,2.2771,2.2771,2.27625,2.2767,308300000.0
2007-12-28 03:55:00,2.2767,2.2772,2.2763,2.2765,599600000.0
2007-12-28 04:00:00,2.2765,2.2768,2.2762,2.27635,1146100000.0
2007-12-28 04:05:00,2.2763,2.27745,2.2763,2.2766,459400000.0
2007-12-28 04:10:00,2.27665,2.27695,2.27585,2.27645,506900000.0
2007-12-28 04:15:00,2.27645,2.2771,2.27605,2.2767,442300000.0
2007-12-28 04:20:00,2.2767,2.27705,2.2757,2.27685,516500000.0
2007-12-28 04:25:00,2.27685,2.27685,2.2751,2.2758,1030900000.0
2007-12-28 04:30:00,2.2758,2.2763,2.2756,2.276,368300000.0
2007-12-28 04:35:00,2.276,2.27735,2.2759,2.27725,331400000.0
2007-12-28 04:40:00,2.27725,2.27725,2.27615,2.2762,190400000.0
2007-12-28 04:45:00,2.2762,2.2764,2.2757,2.2759,421500000.0
2007-12-28 04:50:00,2.2759,2.2769,2.2756,2.2768,239500000.0
2007-12-28 04:55:00,2.27675,2.2768,2.2764,2.2764,339500000.0
2007-12-28 05:00:00,2.2765,2.2769,2.2763,2.27665,201700000.0
2007-12-28 05:05:00,2.27665,2.2767,2.2763,2.2763,109900000.0
2007-12-28 05:10:00,2.2763,2.2763,2.27615,2.2762,99000000.0
2007-12-28 05:15:00,2.2763,2.2763,2.2762,2.27625,23300000.0
2007-12-28 05:20:00,2.2762,2.2766,2.2761,2.2763,84800000.0
2007-12-28 05:25:00,2.2766,2.2767,2.2762,2.27635,146100000.0
2007-12-28 05:30:00,2.2766,2.2766,2.2758,2.2765,195200000.0
2007-12-28 05:35:00,2.2765,2.27665,2.2763,2.2766,108500000.0
2007-12-28 05:40:00,2.2766,2.2766,2.27603,2.2765,109200000.0
2007-12-28 05:45:00,2.2762,2.2768,2.2762,2.2765,65600000.0
2007-12-28 05:50:00,2.2764,2.27645,2.2759,2.27605,344400000.0
2007-12-28 05:55:00,2.2761,2.27635,2.2753,2.2755,891300000.0
2007-12-28 06:00:00,2.2755,2.27615,2.27545,2.27585,227000000.0
2007-12-28 06:05:00,2.27585,2.27595,2.2754,2.27595,150000000.0
2007-12-28 06:10:00,2.27595,2.27595,2.2754,2.2756,203900000.0
2007-12-28 06:15:00,2.2756,2.2761,2.2755,2.27595,277600000.0
2007-12-28 06:20:00,2.276,2.27605,2.2755,2.2759,259500000.0
2007-12-28 06:25:00,2.2759,2.27615,2.2755,2.27605,155000000.0
2007-12-28 06:30:00,2.27605,2.27605,2.2751,2.27565,609500000.0
2007-12-28 06:35:00,2.2756,2.2771,2.2752,2.27615,675700000.0
2007-12-28 06:40:00,2.27615,2.27615,2.2746,2.27475,653400000.0
2007-12-28 06:45:00,2.27475,2.2756,2.2746,2.27495,716700000.0
2007-12-28 06:50:00,2.2749,2.27565,2.2745,2.2745,345500000.0
2007-12-28 06:55:00,2.275,2.2755,2.2745,2.2753,480800000.0
2007-12-28 07:00:00,2.2753,2.2754,2.27485,2.27505,316300000.0
2007-12-28 07:05:00,2.27505,2.27565,2.27435,2.27435,345100000.0
2007-12-28 07:10:00,2.27435,2.27455,2.2738,2.2741,751800000.0
2007-12-28 07:15:00,2.2741,2.27505,2.2733,2.274,311900000.0
2007-12-28 07:20:00,2.274,2.2742,2.27285,2.27325,207300000.0
2007-12-28 07:25:00,2.27325,2.2738,2.2726,2.2728,634500000.0
2007-12-28 07:30:00,2.2728,2.2728,2.2722,2.2723,535300000.0
2007-12-28 07:35:00,2.2723,2.27235,2.2718,2.2719,432000000.0
2007-12-28 07:40:00,2.2719,2.27305,2.2694,2.27085,1760200000.0
2007-12-28 07:45:00,2.27065,2.2719,2.2704,2.27125,1141400000.0
2007-12-28 07:50:00,2.27125,2.27145,2.27065,2.2709,1056200000.0
2007-12-28 07:55:00,2.27085,2.2716,2.2697,2.2711,871200000.0
2007-12-28 08:00:00,2.27085,2.2718,2.27085,2.2713,486300000.0
2007-12-28 08:05:00,2.2713,2.2716,2.2705,2.27065,754400000.0
2007-12-28 08:10:00,2.27065,2.27065,2.2696,2.2704,415800000.0
2007-12-28 08:15:00,2.2704,2.2714,2.2699,2.27095,854300001.0
2007-12-28 08:20:00,2.2702,2.27095,2.2702,2.2705,429600000.0
2007-12-28 08:25:00,2.2705,2.2706,2.2701,2.2704,608800000.0
2007-12-28 08:30:00,2.27035,2.2707,2.2696,2.2698,627900000.0
2007-12-28 08:35:00,2.2698,2.27075,2.2696,2.27035,554900000.0
2007-12-28 08:40:00,2.2704,2.2705,2.2694,2.2704,895600000.0
2007-12-28 08:45:00,2.2703,2.27165,2.2703,2.2708,671600000.0
2007-12-28 08:50:00,2.2708,2.2709,2.2702,2.27065,166300000.0
2007-12-28 08:55:00,2.2707,2.27145,2.2702,2.2707,288700000.0
2007-12-28 09:00:00,2.2707,2.2713,2.2703,2.27085,425000000.0
2007-12-28 09:05:00,2.27085,2.27155,2.2698,2.27145,678600000.0
2007-12-28 09:10:00,2.27145,2.27145,2.2699,2.2699,374200000.0
2007-12-28 09:15:00,2.2699,2.2702,2.2677,2.2681,817600000.0
2007-12-28 09:20:00,2.2681,2.26875,2.2677,2.26805,1170100000.0
2007-12-28 09:25:00,2.26805,2.26855,2.2673,2.26755,936300000.0
2007-12-28 09:30:00,2.26755,2.268,2.2674,2.26795,1417200000.0
2007-12-28 09:35:00,2.26805,2.26825,2.2674,2.2677,1048200000.0
2007-12-28 09:40:00,2.2676,2.2681,2.2665,2.26725,984200000.0
2007-12-28 09:45:00,2.26725,2.26725,2.2657,2.2667,1509900000.0
2007-12-28 09:50:00,2.2667,2.26815,2.2666,2.26805,1395100000.0
2007-12-28 09:55:00,2.26805,2.2691,2.26765,2.2682,1089300000.0
2007-12-28 10:00:00,2.2682,2.26865,2.2661,2.2661,695700000.0
2007-12-28 10:05:00,2.2662,2.2667,2.2655,2.2664,776300000.0
2007-12-28 10:10:00,2.2664,2.2668,2.2655,2.2659,656200000.0
2007-12-28 10:15:00,2.266,2.2666,2.2649,2.2652,1544700000.0
2007-12-28 10:20:00,2.2652,2.2661,2.26485,2.2652,2066900000.0
2007-12-28 10:25:00,2.26515,2.2653,2.2644,2.2646,2747300000.0
2007-12-28 10:30:00,2.2646,2.2656,2.2645,2.2648,2461700000.0
2007-12-28 10:35:00,2.2648,2.2651,2.2642,2.2648,2183200000.0
2007-12-28 10:40:00,2.2648,2.2649,2.2642,2.2648,1937400000.0
2007-12-28 10:45:00,2.2648,2.265,2.2642,2.2645,2370300000.0
2007-12-28 10:50:00,2.2644,2.2652,2.2643,2.265,1160600000.0
2007-12-28 10:55:00,2.265,2.266,2.2649,2.26585,1769500000.0
2007-12-28 11:00:00,2.26585,2.2667,2.2656,2.2659,1432200000.0
2007-12-28 11:05:00,2.2658,2.2665,2.2652,2.2654,1631900000.0
2007-12-28 11:10:00,2.2654,2.2657,2.26375,2.26395,2396200000.0
2007-12-28 11:15:00,2.26395,2.2645,2.2636,2.26405,1669500000.0
2007-12-28 11:20:00,2.26415,2.266,2.26415,2.2655,1888400000.0
2007-12-28 11:25:00,2.2657,2.26575,2.2639,2.26425,3208200002.0
2007-12-28 11:30:00,2.26425,2.26455,2.2637,2.26405,1894199998.0
2007-12-28 11:35:00,2.26405,2.2641,2.2635,2.2636,3093700000.0
2007-12-28 11:40:00,2.2636,2.2639,2.2626,2.2626,3764500006.0
2007-12-28 11:45:00,2.2626,2.2628,2.261,2.2625,2802400004.0
2007-12-28 11:50:00,2.2625,2.2634,2.2619,2.26255,1235400000.0
2007-12-28 11:55:00,2.26255,2.2627,2.2621,2.26215,1090000000.0
2007-12-28 12:00:00,2.26215,2.2635,2.26215,2.2634,1384899999.0
2007-12-28 12:05:00,2.2634,2.26365,2.2628,2.2631,918099999.0
2007-12-28 12:10:00,2.2631,2.2636,2.2623,2.2631,469400000.0
2007-12-28 12:15:00,2.2631,2.2631,2.2616,2.26195,1737400002.0
2007-12-28 12:20:00,2.2619,2.26235,2.2608,2.2619,1975000001.0
2007-12-28 12:25:00,2.2619,2.26365,2.2619,2.2633,950600000.0
2007-12-28 12:30:00,2.2634,2.26375,2.2588,2.26035,1526600000.0
2007-12-28 12:35:00,2.26045,2.26075,2.2577,2.258,2368300000.0
2007-12-28 12:40:00,2.258,2.25865,2.25615,2.2582,2837500000.0
2007-12-28 12:45:00,2.2581,2.25835,2.2566,2.25755,1301100000.0
2007-12-28 12:50:00,2.25755,2.25915,2.2571,2.2588,1538400000.0
2007-12-28 12:55:00,2.2588,2.2604,2.25835,2.26035,1395600000.0
2007-12-28 13:00:00,2.2603,2.26105,2.26,2.2602,2495400000.0
2007-12-28 13:05:00,2.2602,2.2611,2.2596,2.2596,3002600000.0
2007-12-28 13:10:00,2.2597,2.2598,2.25705,2.25815,2293400000.0
2007-12-28 13:15:00,2.2581,2.25895,2.258,2.25865,1821700000.0
2007-12-28 13:20:00,2.2587,2.25875,2.2563,2.2573,1594300000.0
2007-12-28 13:25:00,2.2573,2.25825,2.2561,2.2563,1676300000.0
2007-12-28 13:30:00,2.2565,2.2585,2.25625,2.2585,2133900000.0
2007-12-28 13:35:00,2.2585,2.259,2.2583,2.2583,1438900000.0
2007-12-28 13:40:00,2.2583,2.2593,2.258,2.2581,1818900000.0
2007-12-28 13:45:00,2.2581,2.25855,2.2561,2.2568,2522300000.0
2007-12-28 13:50:00,2.2569,2.25765,2.2561,2.25755,1398300000.0
2007-12-28 13:55:00,2.25755,2.25765,2.2561,2.2568,1510100000.0
2007-12-28 14:00:00,2.2568,2.2587,2.25635,2.2585,570000000.0
2007-12-28 14:05:00,2.2587,2.25905,2.2576,2.25805,317500000.0
2007-12-28 14:10:00,2.2579,2.25915,2.2576,2.2588,259200000.0
2007-12-28 14:15:00,2.2588,2.25905,2.2581,2.2584,277800000.0
2007-12-28 14:20:00,2.258,2.25855,2.25765,2.25775,195300000.0
2007-12-28 14:25:00,2.25775,2.259,2.2575,2.2581,315100000.0
2007-12-28 14:30:00,2.2581,2.25895,2.2576,2.2585,485700000.0
2007-12-28 14:35:00,2.2588,2.259,2.2577,2.25865,356300000.0
2007-12-28 14:40:00,2.25865,2.25945,2.2583,2.25855,2208700000.0
2007-12-28 14:45:00,2.25855,2.259,2.2584,2.2585,597400000.0
2007-12-28 14:50:00,2.2586,2.2588,2.25805,2.25875,290600000.0
2007-12-28 14:55:00,2.25875,2.2589,2.2575,2.2583,741200000.0
2007-12-28 15:00:00,2.2583,2.2584,2.2571,2.2577,1177799998.0
2007-12-28 15:05:00,2.2577,2.25795,2.2571,2.2579,1001900000.0
2007-12-28 15:10:00,2.2579,2.2591,2.2576,2.2591,2627400000.0
2007-12-28 15:15:00,2.2591,2.2602,2.2587,2.26005,1966700000.0
2007-12-28 15:20:00,2.26005,2.26055,2.2589,2.2589,2549600000.0
2007-12-28 15:25:00,2.2589,2.25905,2.2581,2.25825,1980000000.0
2007-12-28 15:30:00,2.25825,2.2602,2.2581,2.2598,1994900000.0
2007-12-28 15:35:00,2.25975,2.2601,2.25895,2.25925,1614000000.0
2007-12-28 15:40:00,2.25925,2.2593,2.2579,2.25805,1987300000.0
2007-12-28 15:45:00,2.2582,2.25855,2.25735,2.2575,622600000.0
2007-12-28 15:50:00,2.2575,2.25765,2.25665,2.2572,664000000.0
2007-12-28 15:55:00,2.2572,2.2573,2.2558,2.25585,1791600000.0
2007-12-28 16:00:00,2.25585,2.2564,2.25425,2.2556,2407300000.0
2007-12-28 16:05:00,2.2556,2.2559,2.25445,2.25465,1754300000.0
2007-12-28 16:10:00,2.2547,2.2547,2.25325,2.2537,1065200000.0
2007-12-28 16:15:00,2.2537,2.2539,2.25295,2.25325,667700000.0
2007-12-28 16:20:00,2.25325,2.25435,2.25295,2.2543,697100000.0
2007-12-28 16:25:00,2.2543,2.2546,2.25265,2.25265,844000000.0
2007-12-28 16:30:00,2.25285,2.2537,2.25165,2.25195,422800000.0
2007-12-28 16:35:00,2.252,2.25285,2.25125,2.25255,1495100000.0
2007-12-28 16:40:00,2.2526,2.2531,2.25215,2.25215,1184300000.0
2007-12-28 16:45:00,2.25215,2.2523,2.2513,2.25225,2101100000.0
2007-12-28 16:50:00,2.25225,2.2523,2.25125,2.252,603700000.0
2007-12-28 16:55:00,2.252,2.252,2.25005,2.25005,1726287500.0
2007-12-28 17:00:00,2.25005,2.2512,2.2487,2.24895,1746400000.0
2007-12-28 17:05:00,2.24895,2.24905,2.2471,2.2487,3318099999.0
2007-12-28 17:10:00,2.2487,2.25025,2.2484,2.24845,3172600000.0
2007-12-28 17:15:00,2.24845,2.2492,2.24725,2.24825,1563800000.0
2007-12-28 17:20:00,2.24825,2.2492,2.24755,2.24875,1511700000.0
2007-12-28 17:25:00,2.24875,2.2489,2.24795,2.24845,1686000000.0
2007-12-28 17:30:00,2.2485,2.24865,2.248,2.24825,716900000.0
2007-12-28 17:35:00,2.24825,2.24935,2.24785,2.24925,394900000.0
2007-12-28 17:40:00,2.24925,2.24985,2.2486,2.2495,469200000.0
2007-12-28 17:45:00,2.2495,2.2504,2.2493,2.24995,407100000.0
2007-12-28 17:50:00,2.24995,2.2504,2.24925,2.2493,475100000.0
2007-12-28 17:55:00,2.2493,2.25065,2.24835,2.2501,1006000000.0
2007-12-28 18:00:00,2.25015,2.25015,2.24895,2.2499,1128400000.0
2007-12-28 18:05:00,2.24985,2.2505,2.24945,2.25035,1435600000.0
2007-12-28 18:10:00,2.25035,2.25185,2.2499,2.25135,1585000000.0
2007-12-28 18:15:00,2.2513,2.25275,2.2513,2.2519,1705462221.0
2007-12-28 18:20:00,2.2519,2.2526,2.25175,2.25225,699800000.0
2007-12-28 18:25:00,2.25225,2.2525,2.25115,2.25245,1088500000.0
2007-12-28 18:30:00,2.25245,2.2527,2.25195,2.252,1162700000.0
2007-12-28 18:35:00,2.252,2.25235,2.2504,2.2506,1155400716.0
2007-12-28 18:40:00,2.2507,2.25075,2.24865,2.24915,2309100002.0
2007-12-28 18:45:00,2.24915,2.24915,2.24685,2.24695,2680900000.0
2007-12-28 18:50:00,2.24695,2.24825,2.24685,2.24725,1819700000.0
2007-12-28 18:55:00,2.24725,2.2479,2.2468,2.247,1645700000.0
2007-12-28 19:00:00,2.247,2.24705,2.24595,2.2463,1148200000.0
2007-12-28 19:05:00,2.24615,2.24665,2.24585,2.24625,1907100000.0
2007-12-28 19:10:00,2.24625,2.24645,2.2455,2.24575,1092200000.0
2007-12-28 19:15:00,2.24575,2.246,2.24485,2.2451,1236200000.0
2007-12-28 19:20:00,2.2451,2.24585,2.24465,2.24575,975700000.0
2007-12-28 19:25:00,2.24575,2.24595,2.24515,2.2459,973900000.0
2007-12-28 19:30:00,2.2459,2.24665,2.2459,2.24635,751400000.0
2007-12-28 19:35:00,2.2462,2.24655,2.2462,2.24655,384300000.0
2007-12-28 19:40:00,2.24655,2.24705,2.2461,2.24635,474400000.0
2007-12-28 19:45:00,2.24635,2.24645,2.24455,2.24495,1006000000.0
2007-12-28 19:50:00,2.24495,2.24575,2.24485,2.24555,759600000.0
2007-12-28 19:55:00,2.2455,2.2465,2.2454,2.24645,476300000.0
2007-12-28 20:00:00,2.24645,2.24645,2.24525,2.24555,656400000.0
2007-12-28 20:05:00,2.2456,2.24595,2.2454,2.24595,492500000.0
2007-12-28 20:10:00,2.24595,2.24595,2.24515,2.24555,310600000.0
2007-12-28 20:15:00,2.24555,2.24555,2.24465,2.2452,528300000.0
2007-12-28 20:20:00,2.24535,2.24555,2.24445,2.24485,803300000.0
2007-12-28 20:25:00,2.24485,2.24535,2.24455,2.24525,414400000.0
2007-12-28 20:30:00,2.24525,2.24535,2.24445,2.24495,930200000.0
2007-12-28 20:35:00,2.24495,2.2452,2.24415,2.24455,819000000.0
2007-12-28 20:40:00,2.24455,2.24545,2.24445,2.24545,483500000.0
2007-12-28 20:45:00,2.24545,2.24575,2.24515,2.24565,502400000.0
2007-12-28 20:50:00,2.24565,2.24635,2.24555,2.24635,451100000.0
2007-12-28 20:55:00,2.24635,2.24635,2.2457,2.24625,436700000.0
2007-12-28 21:00:00,2.24625,2.24625,2.24535,2.24565,619300000.0
2007-12-28 21:05:00,2.24565,2.246,2.2456,2.2459,286800000.0
2007-12-28 21:10:00,2.2459,2.2468,2.2455,2.2464,575000000.0
2007-12-28 21:15:00,2.2465,2.2473,2.2465,2.24705,504700000.0
2007-12-28 21:20:00,2.247,2.2477,2.24695,2.24735,717000000.0
2007-12-28 21:25:00,2.24735,2.2475,2.2468,2.2475,639400000.0
2007-12-28 21:30:00,2.2475,2.2479,2.2471,2.2478,644400000.0
2007-12-28 21:35:00,2.2477,2.2479,2.24705,2.2471,449800000.0
2007-12-28 21:40:00,2.2471,2.2474,2.2462,2.24635,1106100000.0
2007-12-28 21:45:00,2.24635,2.24635,2.2453,2.24545,875700000.0
2007-12-28 21:50:00,2.24545,2.2456,2.2441,2.2448,948000000.0
2007-12-28 21:55:00,2.2448,2.24585,2.2446,2.24475,1126100000.0
2007-12-28 22:00:00,2.24475,2.24475,2.2432,2.24415,1422200000.0
2007-12-28 22:05:00,2.24415,2.2449,2.24395,2.24465,517900000.0
2007-12-28 22:10:00,2.24465,2.2453,2.2444,2.24505,532700000.0
2007-12-28 22:15:00,2.24505,2.2454,2.2449,2.2452,531600000.0
2007-12-28 22:20:00,2.2452,2.24525,2.2445,2.2449,986400000.0
2007-12-28 22:25:00,2.2449,2.2467,2.24485,2.2465,903600000.0
2007-12-28 22:30:00,2.2466,2.2467,2.24625,2.2465,306700000.0
2007-12-28 22:35:00,2.24645,2.2466,2.24595,2.2466,409000000.0
2007-12-28 22:40:00,2.2466,2.247,2.2464,2.247,269400000.0
2007-12-28 22:45:00,2.247,2.2471,2.2465,2.2465,213600000.0
2007-12-28 22:50:00,2.2465,2.2465,2.2451,2.2456,288600000.0
2007-12-28 22:55:00,2.2456,2.246,2.24535,2.2459,1024900000.0
2007-12-28 23:00:00,2.2459,2.24623,2.24527,2.24592,587600000.0
2007-12-28 23:05:00,2.2459,2.24601,2.24547,2.24601,580000000.0
2007-12-28 23:10:00,2.24613,2.24613,2.24547,2.24612,253800000.0
2007-12-28 23:15:00,2.24561,2.24659,2.24542,2.24568,295000000.0
2007-12-28 23:20:00,2.2457,2.2467,2.24568,2.24632,324700000.0
2007-12-28 23:25:00,2.24626,2.24695,2.24593,2.24687,523300000.0
2007-12-28 23:30:00,2.24682,2.24756,2.24641,2.24701,807900000.0
2007-12-28 23:35:00,2.24701,2.24818,2.2465,2.24792,860300000.0
2007-12-28 23:40:00,2.24794,2.24813,2.24733,2.24773,483300000.0
2007-12-28 23:45:00,2.24772,2.24882,2.24712,2.24756,464200000.0
2007-12-28 23:50:00,2.2475,2.24815,2.24718,2.24807,249300000.0
2007-12-28 23:55:00,2.24813,2.24844,2.24658,2.24658,524900000.0
2007-12-31 00:00:00,2.24978,2.25141,2.24954,2.25103,488200000.0
2007-12-31 00:05:00,2.25112,2.25174,2.2502,2.25174,143300000.0
2007-12-31 00:10:00,2.25078,2.25157,2.25022,2.25022,198500000.0
2007-12-31 00:15:00,2.25057,2.25108,2.25025,2.25045,255200000.0
2007-12-31 00:20:00,2.25018,2.25137,2.24987,2.25081,196600000.0
2007-12-31 00:25:00,2.25033,2.25192,2.25016,2.25091,533000000.0
2007-12-31 00:30:00,2.2512,2.2526,2.2509,2.252,152600000.0
2007-12-31 00:35:00,2.252,2.2525,2.2513,2.2513,27500000.0
2007-12-31 00:40:00,2.2518,2.2521,2.2515,2.2518,296400000.0
2007-12-31 00:45:00,2.2515,2.2521,2.2499,2.2513,367400000.0
2007-12-31 00:50:00,2.2512,2.2528,2.2504,2.251,353200000.0
2007-12-31 00:55:00,2.251,2.2516,2.25,2.251,409800000.0
2007-12-31 01:00:00,2.251,2.2527,2.251,2.2526,243000000.0
2007-12-31 01:05:00,2.2527,2.2528,2.25171,2.2527,128600000.0
2007-12-31 01:10:00,2.2511,2.2522,2.2511,2.2516,557500000.0
2007-12-31 01:15:00,2.2515,2.2522,2.2508,2.2521,245100000.0
2007-12-31 01:20:00,2.2521,2.2521,2.2509,2.2519,248400000.0
2007-12-31 01:25:00,2.2517,2.2525,2.2509,2.252,504200000.0
2007-12-31 01:30:00,2.252,2.2524,2.2506,2.2509,188900000.0
2007-12-31 01:35:00,2.2509,2.251,2.2507,2.25095,207200000.0
2007-12-31 01:40:00,2.25095,2.2512,2.25015,2.2502,164700000.0
2007-12-31 01:45:00,2.25015,2.25025,2.2487,2.2489,436000000.0
2007-12-31 01:50:00,2.2489,2.2501,2.2487,2.2488,95400000.0
2007-12-31 01:55:00,2.2493,2.25,2.24865,2.2487,33850000.0
2007-12-31 02:00:00,2.2487,2.2489,2.2478,2.2478,236187500.0
2007-12-31 02:05:00,2.24765,2.2485,2.2473,2.2485,224862500.0
2007-12-31 02:10:00,2.2485,2.2486,2.2469,2.2472,358750000.0
2007-12-31 02:15:00,2.2472,2.2473,2.2463,2.2471,539600000.0
2007-12-31 02:20:00,2.2471,2.2471,2.2464,2.2466,293800000.0
2007-12-31 02:25:00,2.2466,2.2474,2.2465,2.247,212000000.0
2007-12-31 02:30:00,2.247,2.247,2.2464,2.2466,120100000.0
2007-12-31 02:35:00,2.2466,2.2466,2.2461,2.2462,175200000.0
2007-12-31 02:40:00,2.2462,2.2465,2.24559,2.246,277200000.0
2007-12-31 02:45:00,2.2459,2.2463,2.2458,2.2459,113900000.0
2007-12-31 02:50:00,2.2459,2.2462,2.2457,2.2457,166700000.0
2007-12-31 02:55:00,2.2457,2.2459,2.2445,2.2452,701700000.0
2007-12-31 03:00:00,2.2452,2.2454,2.24445,2.2451,872200000.0
2007-12-31 03:05:00,2.2451,2.2453,2.2444,2.2447,435187500.0
2007-12-31 03:10:00,2.2445,2.245,2.2444,2.2449,35125000.0
2007-12-31 03:15:00,2.2449,2.2451,2.2436,2.2447,67587500.0
2007-12-31 03:20:00,2.2447,2.2461,2.2445,2.2461,48412500.0
2007-12-31 03:25:00,2.2461,2.2464,2.24475,2.2453,27112500.0
2007-12-31 03:30:00,2.2453,2.246,2.2445,2.246,89675000.0
2007-12-31 03:35:00,2.246,2.2466,2.24545,2.2459,111887500.0
2007-12-31 03:40:00,2.2459,2.246,2.2438,2.2438,157187500.0
2007-12-31 03:45:00,2.2438,2.245,2.2435,2.2446,393300000.0
2007-12-31 03:50:00,2.245,2.2451,2.24365,2.2446,42862500.0
2007-12-31 03:55:00,2.2446,2.2447,2.2431,2.2437,68950000.0
2007-12-31 04:00:00,2.2437,2.2445,2.2432,2.24375,140800000.0
2007-12-31 04:05:00,2.2437,2.2443,2.2435,2.2437,225300000.0
2007-12-31 04:10:00,2.2437,2.2441,2.2436,2.24365,169900000.0
2007-12-31 04:15:00,2.2441,2.2443,2.2436,2.24385,154100000.0
2007-12-31 04:20:00,2.2439,2.2445,2.24365,2.24395,136900000.0
2007-12-31 04:25:00,2.24395,2.2446,2.2436,2.2436,194400000.0
2007-12-31 04:30:00,2.2436,2.2444,2.2436,2.244,163200000.0
2007-12-31 04:35:00,2.244,2.244,2.2429,2.24367,761800000.0
2007-12-31 04:40:00,2.2433,2.244,2.243,2.244,318500000.0
2007-12-31 04:45:00,2.244,2.244,2.2426,2.2432,333212500.0
2007-12-31 04:50:00,2.2432,2.2439,2.2428,2.2437,39025000.0
2007-12-31 04:55:00,2.2437,2.2441,2.2432,2.2434,23337500.0
2007-12-31 05:00:00,2.2434,2.2442,2.2433,2.2442,15350000.0
2007-12-31 05:05:00,2.2442,2.2442,2.2436,2.2442,29325000.0
2007-12-31 05:10:00,2.2442,2.2442,2.2433,2.244,16062500.0
2007-12-31 05:15:00,2.244,2.244,2.2431,2.2437,77187500.0
2007-12-31 05:20:00,2.2437,2.244,2.24288,2.24295,241325000.0
2007-12-31 05:25:00,2.2438,2.2442,2.2434,2.2441,25725000.0
2007-12-31 05:30:00,2.2441,2.2441,2.2426,2.243,408300000.0
2007-12-31 05:35:00,2.243,2.2435,2.2427,2.243,292800000.0
2007-12-31 05:40:00,2.2425,2.2437,2.2425,2.2435,218500000.0
2007-12-31 05:45:00,2.2435,2.2437,2.24295,2.2432,200800000.0
2007-12-31 05:50:00,2.2432,2.2436,2.24305,2.2436,65000000.0
2007-12-31 05:55:00,2.2434,2.244,2.2431,2.2439,140300000.0
2007-12-31 06:00:00,2.244,2.2444,2.2437,2.2444,42800000.0
2007-12-31 06:05:00,2.2435,2.2444,2.2435,2.2444,18000000.0
2007-12-31 06:10:00,2.2444,2.2444,2.2437,2.2444,15600000.0
2007-12-31 06:15:00,2.2437,2.2444,2.2435,2.2444,21100000.0
2007-12-31 06:20:00,2.2437,2.2444,2.2437,2.2444,7700000.0
2007-12-31 06:25:00,2.2444,2.2444,2.24375,2.2444,62200000.0
2007-12-31 06:30:00,2.2444,2.2444,2.2436,2.2444,33800000.0
2007-12-31 06:35:00,2.2441,2.2444,2.2435,2.244,130350000.0
2007-12-31 06:40:00,2.244,2.2443,2.2437,2.2438,23112500.0
2007-12-31 06:45:00,2.2441,2.2445,2.2438,2.2442,92375000.0
2007-12-31 06:50:00,2.2442,2.2446,2.2437,2.2438,85250000.0
2007-12-31 06:55:00,2.2441,2.2443,2.2437,2.2443,27662500.0
2007-12-31 07:00:00,2.2443,2.2443,2.2437,2.2443,17262500.0
2007-12-31 07:05:00,2.2443,2.2444,2.2438,2.2443,60312500.0
2007-12-31 07:10:00,2.2443,2.2443,2.2433,2.2442,70350000.0
2007-12-31 07:15:00,2.2442,2.2442,2.243,2.2438,74762500.0
2007-12-31 07:20:00,2.243,2.244,2.243,2.2432,23500000.0
2007-12-31 07:25:00,2.243,2.2435,2.24233,2.24247,248375000.0
2007-12-31 07:30:00,2.2428,2.2435,2.2427,2.2435,23825000.0
2007-12-31 07:35:00,2.2431,2.2435,2.2426,2.2435,17700000.0
2007-12-31 07:40:00,2.2435,2.2435,2.2425,2.2432,37612500.0
2007-12-31 07:45:00,2.2432,2.2432,2.2428,2.2432,14175000.0
2007-12-31 07:50:00,2.2425,2.2433,2.2425,2.2433,48375000.0
2007-12-31 07:55:00,2.2432,2.2432,2.2426,2.2426,16162500.0
2007-12-31 08:00:00,2.2432,2.2432,2.2423,2.2431,160225000.0
2007-12-31 08:05:00,2.2431,2.2431,2.2421,2.2429,35125000.0
2007-12-31 08:10:00,2.2429,2.2433,2.2423,2.2433,26087500.0
2007-12-31 08:15:00,2.2433,2.2433,2.2424,2.2427,27850000.0
2007-12-31 08:20:00,2.2427,2.2432,2.2427,2.2432,7987500.0
2007-12-31 08:25:00,2.2431,2.2438,2.2426,2.2426,32262500.0
2007-12-31 08:30:00,2.2432,2.244,2.2432,2.244,15762500.0
2007-12-31 08:35:00,2.244,2.244,2.243,2.2434,11237500.0
2007-12-31 08:40:00,2.2434,2.2434,2.2429,2.2433,25875000.0
2007-12-31 08:45:00,2.2433,2.2437,2.24235,2.2436,44125000.0
2007-12-31 08:50:00,2.2436,2.2437,2.2422,2.2422,241075000.0
2007-12-31 08:55:00,2.2422,2.2428,2.2421,2.2428,264000000.0
2007-12-31 09:00:00,2.2428,2.244,2.2427,2.2436,333700000.0
2007-12-31 09:05:00,2.2436,2.2443,2.24335,2.2443,376900000.0
2007-12-31 09:10:00,2.2445,2.2451,2.2445,2.2447,620300000.0
2007-12-31 09:15:00,2.2446,2.2449,2.2443,2.2446,379600000.0
2007-12-31 09:20:00,2.2446,2.2451,2.2446,2.2449,485562500.0
2007-12-31 09:25:00,2.2451,2.246,2.2447,2.2459,117687500.0
2007-12-31 09:30:00,2.2459,2.2476,2.2459,2.2476,652800000.0
2007-12-31 09:35:00,2.2476,2.2476,2.2467,2.2476,82500000.0
2007-12-31 09:40:00,2.2476,2.2477,2.2464,2.2464,2295000000.0
2007-12-31 09:45:00,2.2464,2.247,2.2462,2.2468,2152900000.0
2007-12-31 09:50:00,2.2468,2.247,2.2463,2.2463,1278700000.0
2007-12-31 09:55:00,2.2463,2.2467,2.2458,2.2467,684787500.0
2007-12-31 10:00:00,2.2467,2.247,2.2459,2.2466,1121400000.0
2007-12-31 10:05:00,2.2467,2.2472,2.246,2.2469,2091600000.0
2007-12-31 10:10:00,2.2469,2.2486,2.2469,2.248,2897825000.0
2007-12-31 10:15:00,2.2479,2.2494,2.2478,2.2481,3358000000.0
2007-12-31 10:20:00,2.24805,2.2485,2.2472,2.2474,2135300004.0
2007-12-31 10:25:00,2.2474,2.2506,2.2471,2.2497,2047100000.0
2007-12-31 10:30:00,2.2497,2.2499,2.2489,2.2498,1789800000.0
2007-12-31 10:35:00,2.2498,2.2507,2.2494,2.25,1046704331.0
2007-12-31 10:40:00,2.25,2.25,2.2487,2.2491,236559266.0
2007-12-31 10:45:00,2.2491,2.2496,2.2484,2.249,535187500.0
2007-12-31 10:50:00,2.249,2.249,2.2479,2.2485,1178662500.0
2007-12-31 10:55:00,2.2485,2.2496,2.248,2.2493,2114600000.0
2007-12-31 11:00:00,2.2493,2.25,2.2488,2.2497,2156900000.0
2007-12-31 11:05:00,2.2497,2.2502,2.2494,2.2496,1450800000.0
2007-12-31 11:10:00,2.2496,2.2502,2.2493,2.2501,1256500000.0
2007-12-31 11:15:00,2.2501,2.2503,2.2496,2.2497,1978900000.0
2007-12-31 11:20:00,2.2497,2.2502,2.2495,2.2496,2481400000.0
2007-12-31 11:25:00,2.2496,2.25,2.2492,2.2497,1457300000.0
2007-12-31 11:30:00,2.2496,2.2502,2.2494,2.2499,1390900000.0
2007-12-31 11:35:00,2.2499,2.2502,2.2493,2.25005,1150300000.0
2007-12-31 11:40:00,2.2502,2.2502,2.2494,2.2497,799100000.0
2007-12-31 11:45:00,2.2494,2.2512,2.2494,2.2512,1434600000.0
2007-12-31 11:50:00,2.2512,2.2525,2.251,2.2523,1991000000.0
2007-12-31 11:55:00,2.2523,2.25285,2.2516,2.2524,1445400000.0
2007-12-31 12:00:00,2.2524,2.2533,2.252,2.2528,1575900000.0
2007-12-31 12:05:00,2.2528,2.25425,2.2528,2.2533,2300300000.0
2007-12-31 12:10:00,2.2533,2.2545,2.2533,2.2545,1913600000.0
2007-12-31 12:15:00,2.2545,2.2561,2.2544,2.2556,2441900001.0
2007-12-31 12:20:00,2.2556,2.2556,2.25435,2.2547,124637500.0
2007-12-31 12:25:00,2.2547,2.2554,2.2544,2.2551,186825000.0
2007-12-31 12:30:00,2.2552,2.2554,2.2549,2.2553,201587500.0
2007-12-31 12:35:00,2.2553,2.2555,2.2537,2.2546,303075000.0
2007-12-31 12:40:00,2.2546,2.2553,2.2542,2.2545,400575000.0
2007-12-31 12:45:00,2.2545,2.2566,2.2543,2.2556,589687500.0
2007-12-31 12:50:00,2.2556,2.2559,2.255,2.2551,1283837500.0
2007-12-31 12:55:00,2.2551,2.2562,2.2551,2.2561,566175000.0
2007-12-31 13:00:00,2.25615,2.25615,2.2543,2.25455,519887500.0
2007-12-31 13:05:00,2.25455,2.25465,2.2537,2.254,150187500.0
2007-12-31 13:10:00,2.254,2.254,2.2521,2.2522,108750000.0
2007-12-31 13:15:00,2.2522,2.2524,2.2514,2.2524,313287500.0
2007-12-31 13:20:00,2.2524,2.2524,2.25165,2.2519,169300000.0
2007-12-31 13:25:00,2.2519,2.2524,2.2519,2.2522,74337500.0
2007-12-31 13:30:00,2.2522,2.2537,2.2522,2.2537,261025000.0
2007-12-31 13:35:00,2.2537,2.257,2.2537,2.2559,654100000.0
2007-12-31 13:40:00,2.2559,2.2563,2.25425,2.2546,1778462500.0
2007-12-31 13:45:00,2.2546,2.2549,2.2536,2.25415,440812500.0
2007-12-31 13:50:00,2.25415,2.2543,2.2526,2.253,979600000.0
2007-12-31 13:55:00,2.253,2.256,2.253,2.2543,1188262500.0
2007-12-31 14:00:00,2.2543,2.2543,2.25325,2.2536,518450000.0
2007-12-31 14:05:00,2.2536,2.2544,2.2534,2.2543,1722900000.0
2007-12-31 14:10:00,2.2543,2.2543,2.2533,2.2533,1466300000.0
2007-12-31 14:15:00,2.2533,2.25355,2.2526,2.2526,1116500000.0
2007-12-31 14:20:00,2.2526,2.2535,2.2524,2.2535,2080900000.0
2007-12-31 14:25:00,2.2535,2.2535,2.2522,2.2522,1175200000.0
2007-12-31 14:30:00,2.2522,2.25615,2.2519,2.2559,1757300000.0
2007-12-31 14:35:00,2.2559,2.25605,2.2549,2.2555,1550100000.0
2007-12-31 14:40:00,2.2555,2.25595,2.2551,2.25545,1032200000.0
2007-12-31 14:45:00,2.25545,2.256,2.2552,2.2555,1782600000.0
2007-12-31 14:50:00,2.2555,2.2559,2.2554,2.25565,1715600000.0
2007-12-31 14:55:00,2.2557,2.2562,2.25535,2.2557,1905300000.0
2007-12-31 15:00:00,2.25565,2.2561,2.2549,2.2558,1317900000.0
2007-12-31 15:05:00,2.2558,2.2562,2.2553,2.2557,1594800000.0
2007-12-31 15:10:00,2.2557,2.25625,2.2555,2.2562,1842700000.0
2007-12-31 15:15:00,2.2564,2.2571,2.2562,2.2571,1825100000.0
2007-12-31 15:20:00,2.2571,2.25765,2.25525,2.25765,2450000000.0
2007-12-31 15:25:00,2.25765,2.25885,2.2574,2.2588,1612800000.0
2007-12-31 15:30:00,2.2588,2.2593,2.2583,2.2588,2314100000.0
2007-12-31 15:35:00,2.2588,2.2588,2.2574,2.2579,2026700000.0
2007-12-31 15:40:00,2.2579,2.2588,2.2578,2.2585,1505500000.0
2007-12-31 15:45:00,2.2585,2.2587,2.2577,2.2577,1171300000.0
2007-12-31 15:50:00,2.2576,2.2586,2.2567,2.2583,1566100000.0
2007-12-31 15:55:00,2.2581,2.259,2.2578,2.25815,1883100000.0
2007-12-31 16:00:00,2.2581,2.2591,2.2579,2.2591,1219000000.0
2007-12-31 16:05:00,2.2591,2.2596,2.258,2.2586,2192500000.0
2007-12-31 16:10:00,2.2586,2.2598,2.25755,2.2596,1772000000.0
2007-12-31 16:15:00,2.2597,2.2602,2.259,2.2596,920600000.0
2007-12-31 16:20:00,2.2596,2.2616,2.2596,2.2613,1344100000.0
2007-12-31 16:25:00,2.2613,2.2626,2.2605,2.2615,2085600000.0
2007-12-31 16:30:00,2.2618,2.2618,2.2605,2.2606,2801900001.0
2007-12-31 16:35:00,2.2607,2.2608,2.2599,2.2599,2633100000.0
2007-12-31 16:40:00,2.2599,2.2603,2.2589,2.26,2681500000.0
2007-12-31 16:45:00,2.2599,2.2607,2.25945,2.2597,2349200002.0
2007-12-31 16:50:00,2.2597,2.2605,2.25835,2.2601,3868100001.0
2007-12-31 16:55:00,2.2601,2.2609,2.2575,2.2578,2645350000.0
2007-12-31 17:00:00,2.2578,2.2582,2.2561,2.2565,3163199854.0
2007-12-31 17:05:00,2.25645,2.25765,2.25605,2.25685,3223600000.0
2007-12-31 17:10:00,2.25695,2.26055,2.256,2.25955,3719999999.0
2007-12-31 17:15:00,2.2596,2.2619,2.25885,2.2591,3876700000.0
2007-12-31 17:20:00,2.2591,2.2597,2.2579,2.258,2956300000.0
2007-12-31 17:25:00,2.258,2.26045,2.258,2.2598,2903200000.0
2007-12-31 17:30:00,2.2598,2.2606,2.2593,2.2599,2106800000.0
2007-12-31 17:35:00,2.2599,2.2606,2.259,2.25955,1723600000.0
2007-12-31 17:40:00,2.25955,2.25975,2.2568,2.2568,3206900000.0
2007-12-31 17:45:00,2.2568,2.2599,2.2562,2.2568,3003200000.0
2007-12-31 17:50:00,2.2568,2.257,2.25575,2.25595,2337400000.0
2007-12-31 17:55:00,2.2559,2.25685,2.2536,2.2537,3603600000.0
2007-12-31 18:00:00,2.2538,2.254,2.25125,2.2523,3847400000.0
2007-12-31 18:05:00,2.2523,2.2539,2.2518,2.2534,3419550000.0
2007-12-31 18:10:00,2.25345,2.2552,2.2533,2.2551,3200300000.0
2007-12-31 18:15:00,2.255,2.25525,2.2496,2.2496,2963200000.0
2007-12-31 18:20:00,2.2496,2.2503,2.2475,2.25005,2240300000.0
2007-12-31 18:25:00,2.25,2.2528,2.25,2.2525,2636700000.0
2007-12-31 18:30:00,2.2525,2.25265,2.2501,2.2502,2140700000.0
2007-12-31 18:35:00,2.2502,2.25035,2.2472,2.2475,2488000000.0
2007-12-31 18:40:00,2.2473,2.2488,2.2466,2.2486,2343000000.0
2007-12-31 18:45:00,2.2487,2.2501,2.24825,2.2499,2024200000.0
2007-12-31 18:50:00,2.2499,2.2503,2.24935,2.2502,1903700000.0
2007-12-31 18:55:00,2.2502,2.2502,2.2475,2.2476,1887200000.0
2007-12-31 19:00:00,2.2476,2.24865,2.2466,2.24797,978400000.0
2007-12-31 19:05:00,2.24795,2.2494,2.24751,2.24812,669300000.0
2007-12-31 19:10:00,2.24828,2.24844,2.24675,2.24683,423900000.0
2007-12-31 19:15:00,2.24715,2.24873,2.24649,2.2482,648400000.0
2007-12-31 19:20:00,2.24806,2.24987,2.24721,2.24916,133000000.0
2007-12-31 19:25:00,2.24918,2.24973,2.24804,2.24889,255200000.0
2007-12-31 19:30:00,2.24814,2.24974,2.24814,2.24922,436400000.0
2007-12-31 19:35:00,2.24918,2.24986,2.24827,2.24882,376100000.0
2007-12-31 19:40:00,2.24876,2.25267,2.24851,2.25232,894200000.0
2007-12-31 19:45:00,2.25249,2.25412,2.25128,2.25139,933600000.0
2007-12-31 19:50:00,2.25154,2.25239,2.25067,2.25175,317200000.0
2007-12-31 19:55:00,2.25221,2.25325,2.25134,2.2517,187700000.0
2007-12-31 20:00:00,2.25178,2.2518,2.24623,2.24798,358300000.0
2007-12-31 20:05:00,2.24805,2.24889,2.24768,2.24805,385100000.0
2007-12-31 20:10:00,2.24802,2.24863,2.24777,2.24832,332200000.0
2007-12-31 20:15:00,2.24752,2.24901,2.24733,2.24816,173400000.0
2007-12-31 20:20:00,2.24763,2.24997,2.24763,2.24933,206500000.0
2007-12-31 20:25:00,2.2492,2.24991,2.24749,2.24837,146000000.0
2007-12-31 20:30:00,2.2485,2.24945,2.24783,2.24945,258400000.0
2007-12-31 20:35:00,2.24917,2.24946,2.24751,2.24878,169500001.0
2007-12-31 20:40:00,2.24842,2.24913,2.24772,2.24913,205600000.0
2007-12-31 20:45:00,2.24884,2.24893,2.24771,2.24787,213000000.0
2007-12-31 20:50:00,2.24784,2.24912,2.24731,2.24854,150300000.0
2007-12-31 20:55:00,2.24847,2.24941,2.24786,2.24872,157100000.0
2007-12-31 21:00:00,2.24839,2.24897,2.24722,2.24803,175700000.0
2007-12-31 21:05:00,2.24786,2.24896,2.24752,2.24816,157700000.0
2007-12-31 21:10:00,2.2477,2.24897,2.24715,2.2472,134800000.0
2007-12-31 21:15:00,2.2477,2.24921,2.24756,2.24812,131700000.0
2007-12-31 21:20:00,2.24851,2.24913,2.24782,2.24821,161300000.0
2007-12-31 21:25:00,2.24851,2.24967,2.24832,2.24847,157500000.0
2007-12-31 21:30:00,2.24817,2.24997,2.24817,2.24849,146800000.0
2007-12-31 21:35:00,2.24912,2.25125,2.24912,2.25112,136800000.0
2007-12-31 21:40:00,2.25053,2.25174,2.24961,2.25146,133900000.0
2007-12-31 21:45:00,2.25154,2.25162,2.24923,2.24993,142500000.0
2007-12-31 21:50:00,2.25062,2.25062,2.24914,2.2497,129400000.0
2007-12-31 21:55:00,2.2493,2.25015,2.2486,2.24913,152700000.0
2007-12-31 22:00:00,2.24877,2.24967,2.24825,2.24928,163800000.0
2007-12-31 22:05:00,2.24947,2.24983,2.2485,2.24919,133100000.0
2007-12-31 22:10:00,2.24961,2.24997,2.24868,2.24993,140900000.0
2007-12-31 22:15:00,2.24942,2.2499,2.24858,2.24937,105900000.0
2007-12-31 22:20:00,2.24933,2.24999,2.24803,2.24956,139000000.0
2007-12-31 22:25:00,2.24953,2.24989,2.24838,2.24888,119700000.0
2007-12-31 22:30:00,2.24862,2.25009,2.24853,2.2496,144900000.0
2007-12-31 22:35:00,2.2497,2.25016,2.24892,2.24942,152800000.0
2007-12-31 22:40:00,2.24921,2.25018,2.24873,2.24944,107100000.0
2007-12-31 22:45:00,2.24924,2.25006,2.2485,2.24873,113200000.0
2007-12-31 22:50:00,2.24909,2.25066,2.24882,2.24918,147300000.0
2007-12-31 22:55:00,2.24972,2.25133,2.24952,2.25039,135700000.0
2007-12-31 23:00:00,2.24959,2.25167,2.24959,2.25056,127900000.0
2007-12-31 23:05:00,2.25013,2.25112,2.24905,2.25033,136700000.0
2007-12-31 23:10:00,2.25023,2.25112,2.24948,2.24972,203200001.0
2007-12-31 23:15:00,2.25028,2.25047,2.24874,2.24895,154300000.0
2007-12-31 23:20:00,2.24893,2.25124,2.24886,2.25075,106600000.0
2007-12-31 23:25:00,2.25055,2.2511,2.24977,2.24999,170900000.0
2007-12-31 23:30:00,2.24985,2.25125,2.24912,2.25093,141700000.0
2007-12-31 23:35:00,2.25118,2.25121,2.24984,2.25078,141300000.0
2007-12-31 23:40:00,2.25119,2.2514,2.25014,2.25102,124900000.0
2007-12-31 23:45:00,2.25052,2.2518,2.24974,2.2518,117400000.0
2007-12-31 23:50:00,2.25242,2.25242,2.24923,2.24927,116600000.0
2007-12-31 23:55:00,2.24958,2.25015,2.24828,2.24949,147400000.0
2008-01-01 00:00:00,2.24917,2.25051,2.24734,2.2482,54500000.0
2008-01-01 00:05:00,2.24839,2.2487,2.24713,2.24812,93000000.0
2008-01-01 00:10:00,2.24832,2.25042,2.24832,2.2497,64500000.0
2008-01-01 00:15:00,2.25024,2.25044,2.24932,2.24959,67000000.0
2008-01-01 00:20:00,2.2504,2.2504,2.249,2.24913,60100000.0
2008-01-01 00:25:00,2.24871,2.24938,2.24845,2.24927,50600000.0
2008-01-01 00:30:00,2.24905,2.24983,2.24894,2.24978,36700000.0
2008-01-01 00:35:00,2.24938,2.25007,2.24913,2.24973,90100000.0
2008-01-01 00:40:00,2.24953,2.24982,2.249,2.2496,51700000.0
2008-01-01 00:45:00,2.24968,2.2499,2.2488,2.24953,82400000.0
2008-01-01 00:50:00,2.24953,2.24986,2.24913,2.2495,57900000.0
2008-01-01 00:55:00,2.24958,2.24998,2.24922,2.24958,79800000.0
2008-01-01 01:00:00,2.24935,2.24999,2.2492,2.24945,74200000.0
2008-01-01 01:05:00,2.24953,2.24995,2.24887,2.24974,62800000.0
2008-01-01 01:10:00,2.24902,2.24975,2.24902,2.2497,43000000.0
2008-01-01 01:15:00,2.24953,2.25015,2.24882,2.24939,89300000.0
2008-01-01 01:20:00,2.24978,2.24983,2.24908,2.24937,57100000.0
2008-01-01 01:25:00,2.24969,2.24997,2.24896,2.24997,62100000.0
2008-01-01 01:30:00,2.24935,2.25002,2.24898,2.24978,67400000.0
2008-01-01 01:35:00,2.24934,2.25004,2.24897,2.24979,84600000.0
2008-01-01 01:40:00,2.2496,2.2501,2.24902,2.24927,47700000.0
2008-01-01 01:45:00,2.24947,2.24998,2.2493,2.24984,966900000.0
2008-01-01 01:50:00,2.24962,2.24987,2.24919,2.24958,738500000.0
2008-01-01 01:55:00,2.24965,2.24969,2.24907,2.24932,516900000.0
2008-01-01 02:00:00,2.24947,2.24993,2.24833,2.24857,1055300000.0
2008-01-01 02:05:00,2.24846,2.24866,2.24805,2.24836,577400000.0
2008-01-01 02:10:00,2.24843,2.24853,2.24797,2.24825,438000001.0
2008-01-01 02:15:00,2.24809,2.24887,2.24769,2.24854,535600000.0
2008-01-01 02:20:00,2.24865,2.24884,2.24775,2.24867,93400000.0
2008-01-01 02:25:00,2.24848,2.24902,2.24785,2.24834,233100000.0
2008-01-01 02:30:00,2.24828,2.24875,2.24812,2.24827,424600000.0
2008-01-01 02:35:00,2.24834,2.24887,2.24787,2.24861,505000000.0
2008-01-01 02:40:00,2.24875,2.24886,2.24826,2.2488,879300000.0
2008-01-01 02:45:00,2.24868,2.24945,2.24835,2.24904,862400000.0
2008-01-01 02:50:00,2.24895,2.24953,2.24875,2.24945,224700000.0
2008-01-01 02:55:00,2.2495,2.24985,2.24928,2.24928,202900000.0
2008-01-01 03:00:00,2.2493,2.24932,2.24876,2.24923,362500000.0
2008-01-01 03:05:00,2.24924,2.24959,2.24905,2.24906,392500000.0
2008-01-01 03:10:00,2.2493,2.24995,2.24885,2.24885,295600000.0
2008-01-01 03:15:00,2.24928,2.2496,2.24868,2.24936,183900000.0
2008-01-01 03:20:00,2.24956,2.2498,2.2487,2.24877,104300000.0
2008-01-01 03:25:00,2.24973,2.24982,2.24893,2.24964,140900000.0
2008-01-01 03:30:00,2.24927,2.25021,2.24887,2.24959,264300000.0
2008-01-01 03:35:00,2.24983,2.24983,2.2489,2.24943,108000000.0
2008-01-01 03:40:00,2.24938,2.24981,2.2485,2.24903,199400000.0
2008-01-01 03:45:00,2.24962,2.24972,2.24836,2.24946,120100000.0
2008-01-01 03:50:00,2.24954,2.2499,2.24857,2.24907,123000000.0
2008-01-01 03:55:00,2.24981,2.24981,2.24898,2.24965,104400000.0
2008-01-01 04:00:00,2.2496,2.25185,2.24875,2.25137,80100000.0
2008-01-01 04:05:00,2.25152,2.25197,2.25115,2.25162,104100000.0
2008-01-01 04:10:00,2.25113,2.25192,2.25093,2.25178,138300000.0
2008-01-01 04:15:00,2.25145,2.25196,2.25071,2.25166,107400000.0
2008-01-01 04:20:00,2.25119,2.25188,2.25074,2.25139,80300000.0
2008-01-01 04:25:00,2.25184,2.25189,2.25068,2.25109,87400000.0
2008-01-01 04:30:00,2.25143,2.25188,2.25085,2.25164,76800000.0
2008-01-01 04:35:00,2.25138,2.25185,2.25084,2.25175,74900000.0
2008-01-01 04:40:00,2.2516,2.25193,2.25096,2.25139,112000000.0
2008-01-01 04:45:00,2.25111,2.25196,2.25081,2.25177,113300000.0
2008-01-01 04:50:00,2.25147,2.2518,2.25032,2.25171,131000000.0
2008-01-01 04:55:00,2.25173,2.25189,2.25096,2.25139,101200000.0
2008-01-01 05:00:00,2.25172,2.25181,2.25097,2.25119,109100000.0
2008-01-01 05:05:00,2.25184,2.25193,2.25101,2.25163,86200000.0
2008-01-01 05:10:00,2.25158,2.25187,2.25099,2.25166,131500000.0
2008-01-01 05:15:00,2.25179,2.25195,2.25102,2.2516,131900000.0
2008-01-01 05:20:00,2.25116,2.25192,2.2507,2.25122,80600000.0
2008-01-01 05:25:00,2.25161,2.25183,2.2511,2.25155,98700000.0
2008-01-01 05:30:00,2.25163,2.25173,2.24843,2.24843,60000000.0
2008-01-01 05:35:00,2.24879,2.24914,2.24774,2.24868,84100000.0
2008-01-01 05:40:00,2.24857,2.24881,2.24799,2.2484,88500000.0
2008-01-01 05:45:00,2.24815,2.24898,2.24774,2.24775,79400000.0
2008-01-01 05:50:00,2.24838,2.24882,2.24807,2.2487,55400000.0
2008-01-01 05:55:00,2.24803,2.24885,2.24789,2.24796,60400000.0
2008-01-01 06:00:00,2.24877,2.2492,2.24815,2.2486,40700000.0
2008-01-01 06:05:00,2.24874,2.24885,2.24806,2.24843,74800000.0
2008-01-01 06:10:00,2.24805,2.2489,2.24805,2.24835,56600000.0
2008-01-01 06:15:00,2.24848,2.2488,2.24781,2.24813,110200000.0
2008-01-01 06:20:00,2.24827,2.24878,2.24813,2.24835,76000000.0
2008-01-01 06:25:00,2.24841,2.24884,2.24815,2.24815,69300000.0
2008-01-01 06:30:00,2.2484,2.2488,2.24815,2.24837,39200000.0
2008-01-01 06:35:00,2.24883,2.24893,2.24791,2.24854,61000000.0
2008-01-01 06:40:00,2.24875,2.24883,2.24775,2.2487,52600000.0
2008-01-01 06:45:00,2.24844,2.24886,2.24803,2.24863,41600000.0
2008-01-01 06:50:00,2.2483,2.24922,2.24817,2.2484,63400000.0
2008-01-01 06:55:00,2.24883,2.24907,2.24798,2.24837,39900000.0
2008-01-01 07:00:00,2.24838,2.24887,2.24804,2.24848,48200000.0
2008-01-01 07:05:00,2.2478,2.2478,2.24681,2.24764,60700000.0
2008-01-01 07:10:00,2.2471,2.24878,2.2471,2.24857,70800000.0
2008-01-01 07:15:00,2.24824,2.24883,2.24796,2.2487,85200000.0
2008-01-01 07:20:00,2.24848,2.24884,2.24793,2.24875,76700000.0
2008-01-01 07:25:00,2.24881,2.24883,2.24799,2.24876,86300000.0
2008-01-01 07:30:00,2.2486,2.24885,2.24812,2.24852,87700000.0
2008-01-01 07:35:00,2.2485,2.24919,2.24811,2.24831,76700000.0
2008-01-01 07:40:00,2.2485,2.24897,2.24832,2.24835,25700000.0
2008-01-01 07:45:00,2.24859,2.2488,2.24815,2.24827,45500000.0
2008-01-01 07:50:00,2.2484,2.24895,2.248,2.248,36200000.0
2008-01-01 07:55:00,2.24879,2.249,2.24815,2.24835,74500000.0
2008-01-01 08:00:00,2.24815,2.24884,2.24802,2.24848,62700000.0
2008-01-01 08:05:00,2.24878,2.24958,2.24816,2.24874,67900000.0
2008-01-01 08:10:00,2.2492,2.24933,2.24815,2.2486,89200000.0
2008-01-01 08:15:00,2.24859,2.24952,2.24859,2.2486,76700000.0
2008-01-01 08:20:00,2.24865,2.24935,2.24803,2.24875,64400000.0
2008-01-01 08:25:00,2.24866,2.24893,2.24817,2.24887,51800000.0
2008-01-01 08:30:00,2.24913,2.24913,2.24795,2.24822,55200000.0
2008-01-01 08:35:00,2.2486,2.24881,2.24796,2.24841,57100000.0
2008-01-01 08:40:00,2.24913,2.24933,2.2481,2.2484,39800000.0
2008-01-01 08:45:00,2.2484,2.24895,2.24786,2.24864,83900000.0
2008-01-01 08:50:00,2.24875,2.24927,2.24837,2.24907,47300000.0
2008-01-01 08:55:00,2.24886,2.2516,2.24735,2.24735,45300000.0
2008-01-01 09:00:00,2.24843,2.24875,2.24782,2.2484,44600000.0
2008-01-01 09:05:00,2.24849,2.24855,2.24747,2.24832,70800000.0
2008-01-01 09:10:00,2.2479,2.24895,2.2479,2.24878,44400000.0
2008-01-01 09:15:00,2.24854,2.24988,2.24816,2.2493,52700000.0
2008-01-01 09:20:00,2.2496,2.24995,2.2493,2.2493,37400000.0
2008-01-01 09:25:00,2.24918,2.24989,2.24908,2.24962,41200000.0
2008-01-01 09:30:00,2.24918,2.25003,2.24918,2.24953,75200000.0
2008-01-01 09:35:00,2.24967,2.25003,2.24909,2.24954,69800000.0
2008-01-01 09:40:00,2.24955,2.24973,2.24893,2.2495,51700000.0
2008-01-01 09:45:00,2.24943,2.24995,2.24899,2.24917,90400000.0
2008-01-01 09:50:00,2.24955,2.24975,2.24894,2.24924,91700000.0
2008-01-01 09:55:00,2.2498,2.24985,2.24908,2.24973,623300000.0
2008-01-01 10:00:00,2.24982,2.24983,2.24751,2.24866,809800000.0
2008-01-01 10:05:00,2.24848,2.2491,2.24788,2.2481,426400001.0
2008-01-01 10:10:00,2.24887,2.24905,2.24808,2.24862,714700000.0
2008-01-01 10:15:00,2.24876,2.24968,2.24823,2.24823,163800000.0
2008-01-01 10:20:00,2.24965,2.24965,2.24774,2.24902,208600000.0
2008-01-01 10:25:00,2.24861,2.2489,2.24765,2.2487,265000000.0
2008-01-01 10:30:00,2.24875,2.24879,2.24745,2.24825,509500001.0
2008-01-01 10:35:00,2.24825,2.24887,2.24781,2.24885,728100000.0
2008-01-01 10:40:00,2.24855,2.24872,2.2476,2.24855,1028200000.0
2008-01-01 10:45:00,2.24835,2.24875,2.24733,2.24808,401100000.0
2008-01-01 10:50:00,2.24812,2.24893,2.24769,2.24839,203100000.0
2008-01-01 10:55:00,2.24829,2.24855,2.24762,2.24772,252200000.0
2008-01-01 11:00:00,2.24758,2.24822,2.24733,2.24822,428000000.0
2008-01-01 11:05:00,2.24818,2.24883,2.24804,2.24823,387500000.0
2008-01-01 11:10:00,2.24866,2.24897,2.24804,2.24828,103100000.0
2008-01-01 11:15:00,2.24755,2.24835,2.24681,2.24681,150000000.0
2008-01-01 11:20:00,2.24758,2.24859,2.24745,2.2485,118300000.0
2008-01-01 11:25:00,2.2484,2.24867,2.24812,2.24835,252400000.0
2008-01-01 11:30:00,2.24825,2.24885,2.24785,2.24803,61200000.0
2008-01-01 11:35:00,2.24825,2.24866,2.24733,2.24798,134700000.0
2008-01-01 11:40:00,2.24818,2.24837,2.24729,2.24787,143900000.0
2008-01-01 11:45:00,2.24798,2.248,2.24675,2.2472,149800000.0
2008-01-01 11:50:00,2.24777,2.24777,2.24653,2.24653,48200000.0
2008-01-01 11:55:00,2.24728,2.24776,2.24637,2.24749,50000000.0
2008-01-01 12:00:00,2.24819,2.24864,2.24718,2.24738,43500000.0
2008-01-01 12:05:00,2.24707,2.24783,2.2464,2.24783,49400000.0
2008-01-01 12:10:00,2.24769,2.24807,2.24673,2.24785,45600000.0
2008-01-01 12:15:00,2.24754,2.24823,2.24715,2.24772,45400000.0
2008-01-01 12:20:00,2.24812,2.24872,2.24753,2.2483,53400000.0
2008-01-01 12:25:00,2.24828,2.24853,2.24725,2.24811,84600000.0
2008-01-01 12:30:00,2.24894,2.24894,2.24802,2.24802,60600000.0
2008-01-01 12:35:00,2.2488,2.2488,2.2474,2.24795,35800000.0
2008-01-01 12:40:00,2.24737,2.24797,2.24716,2.2478,46800000.0
2008-01-01 12:45:00,2.24737,2.2477,2.24675,2.24699,44000000.0
2008-01-01 12:50:00,2.24694,2.24755,2.24637,2.24755,67300000.0
2008-01-01 12:55:00,2.24757,2.24969,2.24705,2.24969,50900000.0
2008-01-01 13:00:00,2.24751,2.24798,2.24723,2.24787,82200000.0
2008-01-01 13:05:00,2.24753,2.24816,2.24706,2.2476,74100000.0
2008-01-01 13:10:00,2.24751,2.2493,2.24744,2.24922,47500000.0
2008-01-01 13:15:00,2.24818,2.24847,2.24726,2.24792,99400000.0
2008-01-01 13:20:00,2.24847,2.24878,2.24766,2.24832,48700000.0
2008-01-01 13:25:00,2.2479,2.24895,2.24717,2.24743,42600000.0
2008-01-01 13:30:00,2.24892,2.24892,2.24755,2.24837,48100000.0
2008-01-01 13:35:00,2.2478,2.24804,2.24681,2.24726,87600000.0
2008-01-01 13:40:00,2.24819,2.24827,2.24709,2.24749,58200000.0
2008-01-01 13:45:00,2.24807,2.24958,2.24771,2.24892,97500000.0
2008-01-01 13:50:00,2.24998,2.2501,2.24825,2.2501,43900000.0
2008-01-01 13:55:00,2.24881,2.24988,2.24852,2.2492,47300000.0
2008-01-01 14:00:00,2.24949,2.2505,2.24877,2.25025,47700000.0
2008-01-01 14:05:00,2.2497,2.25019,2.24894,2.25011,38100000.0
2008-01-01 14:10:00,2.24928,2.25015,2.24908,2.25007,78800000.0
2008-01-01 14:15:00,2.24915,2.24981,2.2487,2.24939,75500000.0
2008-01-01 14:20:00,2.2492,2.24968,2.24841,2.24919,58600000.0
2008-01-01 14:25:00,2.24832,2.24976,2.24789,2.24942,57400000.0
2008-01-01 14:30:00,2.24895,2.2491,2.24831,2.24885,45000000.0
2008-01-01 14:35:00,2.24832,2.24849,2.24742,2.24795,80200000.0
2008-01-01 14:40:00,2.24855,2.24925,2.24716,2.24925,40400000.0
2008-01-01 14:45:00,2.24892,2.24934,2.2481,2.24825,61300000.0
2008-01-01 14:50:00,2.24817,2.24923,2.24748,2.24923,45100000.0
2008-01-01 14:55:00,2.24817,2.24953,2.24817,2.24857,26800000.0
2008-01-01 15:00:00,2.24929,2.24929,2.2482,2.24925,35300000.0
2008-01-01 15:05:00,2.24835,2.2492,2.24808,2.24808,29400000.0
2008-01-01 15:10:00,2.2487,2.2496,2.24809,2.24857,49600000.0
2008-01-01 15:15:00,2.24858,2.24945,2.2478,2.2486,46200000.0
2008-01-01 15:20:00,2.24765,2.24907,2.24765,2.2484,28700000.0
2008-01-01 15:25:00,2.24859,2.24898,2.24671,2.24768,96500000.0
2008-01-01 15:30:00,2.24746,2.2478,2.24684,2.2478,31500000.0
2008-01-01 15:35:00,2.24757,2.24779,2.24669,2.24777,22800000.0
2008-01-01 15:40:00,2.24843,2.24843,2.24662,2.24662,23800000.0
2008-01-01 15:45:00,2.24773,2.24784,2.24679,2.24723,45400000.0
2008-01-01 15:50:00,2.24758,2.24841,2.24725,2.24785,66000000.0
2008-01-01 15:55:00,2.24754,2.24845,2.2472,2.24845,63400000.0
2008-01-01 16:00:00,2.24885,2.2491,2.24753,2.24774,40500000.0
2008-01-01 16:05:00,2.24762,2.24925,2.24762,2.24837,59200000.0
2008-01-01 16:10:00,2.24908,2.24908,2.24732,2.24732,56600000.0
2008-01-01 16:15:00,2.24675,2.24808,2.24675,2.24774,69700000.0
2008-01-01 16:20:00,2.24817,2.24868,2.24755,2.24822,43600000.0
2008-01-01 16:25:00,2.24758,2.24886,2.24712,2.24756,58000000.0
2008-01-01 16:30:00,2.24875,2.24879,2.24784,2.24815,30800000.0
2008-01-01 16:35:00,2.24791,2.24923,2.2473,2.2473,47200000.0
2008-01-01 16:40:00,2.24849,2.2488,2.24789,2.24802,89600000.0
2008-01-01 16:45:00,2.24783,2.24875,2.24783,2.24828,42200000.0
2008-01-01 16:50:00,2.2484,2.24883,2.24789,2.24805,72400000.0
2008-01-01 16:55:00,2.24805,2.24965,2.24787,2.24805,41800000.0
2008-01-01 17:00:00,2.24837,2.2504,2.24763,2.24812,71100000.0
2008-01-01 17:05:00,2.24825,2.24935,2.24746,2.24752,46400000.0
2008-01-01 17:10:00,2.24792,2.24907,2.2469,2.24801,45800000.0
2008-01-01 17:15:00,2.24735,2.24866,2.24735,2.24811,42400000.0
2008-01-01 17:20:00,2.24845,2.24845,2.24744,2.24758,50000000.0
2008-01-01 17:25:00,2.24793,2.24885,2.24743,2.24743,40100000.0
2008-01-01 17:30:00,2.24825,2.24885,2.24774,2.24821,57500000.0
2008-01-01 17:35:00,2.24779,2.24907,2.24772,2.24852,76100000.0
2008-01-01 17:40:00,2.24861,2.24861,2.24701,2.2477,45900000.0
2008-01-01 17:45:00,2.24735,2.24795,2.24675,2.24742,34400001.0
2008-01-01 17:50:00,2.24822,2.24822,2.24638,2.24714,66200000.0
2008-01-01 17:55:00,2.24704,2.2477,2.24675,2.24677,46700000.0
2008-01-01 18:00:00,2.24714,2.24779,2.24611,2.24725,71300000.0
2008-01-01 18:05:00,2.24723,2.24786,2.24663,2.24663,77600000.0
2008-01-01 18:10:00,2.24778,2.24805,2.24735,2.24765,69700000.0
2008-01-01 18:15:00,2.24732,2.24792,2.24718,2.2475,80800000.0
2008-01-01 18:20:00,2.2473,2.248,2.2473,2.24758,48800000.0
2008-01-01 18:25:00,2.24785,2.24797,2.2471,2.24728,69400000.0
2008-01-01 18:30:00,2.2474,2.24791,2.24724,2.24735,59200000.0
2008-01-01 18:35:00,2.24786,2.24786,2.24686,2.24725,62400000.0
2008-01-01 18:40:00,2.24718,2.24799,2.24718,2.2479,68100000.0
2008-01-01 18:45:00,2.24743,2.24793,2.2469,2.24767,47400000.0
2008-01-01 18:50:00,2.24765,2.24798,2.24708,2.24795,69500000.0
2008-01-01 18:55:00,2.24824,2.24838,2.24748,2.24761,88700000.0
2008-01-01 19:00:00,2.2475,2.24821,2.24712,2.2475,54400000.0
2008-01-01 19:05:00,2.24738,2.24789,2.24712,2.24789,85900000.0
2008-01-01 19:10:00,2.24723,2.24791,2.24704,2.24735,45900000.0
2008-01-01 19:15:00,2.2475,2.24808,2.24689,2.2478,68200000.0
2008-01-01 19:20:00,2.24735,2.24735,2.24622,2.24718,68600000.0
2008-01-01 19:25:00,2.24719,2.24758,2.24656,2.24706,89100000.0
2008-01-01 19:30:00,2.24737,2.24769,2.24676,2.247,68100000.0
2008-01-01 19:35:00,2.24734,2.24797,2.24717,2.24731,74000000.0
2008-01-01 19:40:00,2.24775,2.24775,2.24546,2.2462,56600000.0
2008-01-01 19:45:00,2.2487,2.24882,2.24604,2.24725,66700000.0
2008-01-01 19:50:00,2.24772,2.24772,2.24335,2.24628,47400000.0
2008-01-01 19:55:00,2.24688,2.24815,2.24536,2.24779,84700000.0
2008-01-01 20:00:00,2.24772,2.24923,2.24735,2.24923,50400000.0
2008-01-01 20:05:00,2.24896,2.24946,2.24782,2.24833,55500000.0
2008-01-01 20:10:00,2.24864,2.24998,2.24746,2.24998,66400000.0
2008-01-01 20:15:00,2.24642,2.24878,2.24642,2.24822,80300000.0
2008-01-01 20:20:00,2.24825,2.24947,2.24782,2.24947,50000000.0
2008-01-01 20:25:00,2.24967,2.25083,2.24911,2.24911,59700000.0
2008-01-01 20:30:00,2.24881,2.24979,2.24802,2.24927,85400000.0
2008-01-01 20:35:00,2.24895,2.25139,2.24869,2.25133,71000000.0
2008-01-01 20:40:00,2.25042,2.25136,2.24918,2.25054,79600000.0
2008-01-01 20:45:00,2.25075,2.25165,2.25016,2.25038,75200000.0
2008-01-01 20:50:00,2.25107,2.25355,2.25085,2.25204,66700000.0
2008-01-01 20:55:00,2.25054,2.25288,2.25054,2.25235,77700000.0
2008-01-01 21:00:00,2.25405,2.25405,2.25202,2.25312,62200000.0
2008-01-01 21:05:00,2.25195,2.2537,2.25195,2.25292,35600000.0
2008-01-01 21:10:00,2.25373,2.25428,2.25327,2.25327,43800000.0
2008-01-01 21:15:00,2.25297,2.25447,2.25256,2.25332,75000000.0
2008-01-01 21:20:00,2.25405,2.25413,2.25342,2.25387,27000000.0
2008-01-01 21:25:00,2.25332,2.2544,2.25271,2.25376,74900000.0
2008-01-01 21:30:00,2.25327,2.25387,2.25271,2.253,91300000.0
2008-01-01 21:35:00,2.25307,2.25372,2.25239,2.25292,65700000.0
2008-01-01 21:40:00,2.25303,2.25364,2.25225,2.25225,45000000.0
2008-01-01 21:45:00,2.25258,2.25306,2.2516,2.25208,90500000.0
2008-01-01 21:50:00,2.25167,2.25266,2.25113,2.25135,44300000.0
2008-01-01 21:55:00,2.25131,2.25266,2.25113,2.25127,85000000.0
2008-01-01 22:00:00,2.24989,2.25138,2.24989,2.251,63700000.0
2008-01-01 22:05:00,2.25088,2.25138,2.24967,2.24986,63600000.0
2008-01-01 22:10:00,2.2499,2.25055,2.24963,2.25055,49400000.0
2008-01-01 22:15:00,2.25016,2.2508,2.25012,2.25068,69000000.0
2008-01-01 22:20:00,2.25073,2.25083,2.25008,2.25042,69000000.0
2008-01-01 22:25:00,2.25072,2.25072,2.24953,2.24991,40700000.0
2008-01-01 22:30:00,2.25013,2.25115,2.24962,2.24995,59800000.0
2008-01-01 22:35:00,2.24966,2.25132,2.24904,2.24961,66700000.0
2008-01-01 22:40:00,2.24978,2.25068,2.2489,2.25065,65200000.0
2008-01-01 22:45:00,2.25082,2.25082,2.24922,2.24961,33400000.0
2008-01-01 22:50:00,2.25024,2.25024,2.24877,2.2502,39300000.0
2008-01-01 22:55:00,2.25009,2.25051,2.24932,2.24932,54300000.0
2008-01-01 23:00:00,2.2491,2.25145,2.24899,2.2497,52200000.0
2008-01-01 23:05:00,2.24947,2.25042,2.24905,2.24997,96100000.0
2008-01-01 23:10:00,2.24976,2.25043,2.24943,2.25016,80500000.0
2008-01-01 23:15:00,2.24996,2.25092,2.24996,2.2508,83400000.0
2008-01-01 23:20:00,2.25049,2.25062,2.24912,2.25026,126700000.0
2008-01-01 23:25:00,2.25025,2.25077,2.24957,2.25053,68600000.0
2008-01-01 23:30:00,2.25028,2.25087,2.24987,2.25075,61300000.0
2008-01-01 23:35:00,2.25078,2.25142,2.24982,2.24982,74800000.0
2008-01-01 23:40:00,2.25024,2.25082,2.24986,2.2504,51400000.0
2008-01-01 23:45:00,2.25053,2.2509,2.24963,2.25013,91400000.0
2008-01-01 23:50:00,2.25044,2.25094,2.2495,2.25013,96700000.0
2008-01-01 23:55:00,2.25052,2.25063,2.24961,2.24999,61800000.0
2008-01-02 00:00:00,2.25047,2.25047,2.24918,2.2499,109600000.0
2008-01-02 00:05:00,2.25013,2.25115,2.24948,2.25115,132300000.0
2008-01-02 00:10:00,2.2499,2.25145,2.2499,2.25068,306200000.0
2008-01-02 00:15:00,2.2506,2.25135,2.2499,2.2509,176600000.0
2008-01-02 00:20:00,2.2509,2.2509,2.2501,2.25028,310100000.0
2008-01-02 00:25:00,2.25023,2.2508,2.25018,2.2508,515300000.0
2008-01-02 00:30:00,2.25015,2.2508,2.24999,2.2508,328800000.0
2008-01-02 00:35:00,2.2503,2.2512,2.2503,2.2511,81400000.0
2008-01-02 00:40:00,2.2511,2.2512,2.2497,2.2504,213100000.0
2008-01-02 00:45:00,2.2499,2.2507,2.2497,2.2499,572000000.0
2008-01-02 00:50:00,2.2503,2.25065,2.2496,2.25,560500000.0
2008-01-02 00:55:00,2.25,2.2512,2.25,2.2508,300800000.0
2008-01-02 01:00:00,2.25075,2.2511,2.25015,2.2503,126200000.0
2008-01-02 01:05:00,2.2503,2.2505,2.2502,2.2503,163200000.0
2008-01-02 01:10:00,2.2503,2.2512,2.2492,2.2506,811900000.0
2008-01-02 01:15:00,2.2506,2.2508,2.2499,2.2505,736500001.0
2008-01-02 01:20:00,2.2505,2.2513,2.25,2.25,493000000.0
2008-01-02 01:25:00,2.25005,2.2517,2.25005,2.2517,304900000.0
2008-01-02 01:30:00,2.2517,2.2517,2.25065,2.2511,203200000.0
2008-01-02 01:35:00,2.2511,2.25135,2.251,2.25125,95600000.0
2008-01-02 01:40:00,2.2513,2.2521,2.25025,2.2503,573000000.0
2008-01-02 01:45:00,2.2503,2.25045,2.2495,2.2498,458400000.0
2008-01-02 01:50:00,2.2498,2.2502,2.24895,2.2493,671300000.0
2008-01-02 01:55:00,2.2493,2.24955,2.24795,2.24815,1225000000.0
2008-01-02 02:00:00,2.2484,2.2485,2.2477,2.24835,642500000.0
2008-01-02 02:05:00,2.24835,2.249,2.24815,2.249,512800000.0
2008-01-02 02:10:00,2.249,2.2493,2.24755,2.24865,668300000.0
2008-01-02 02:15:00,2.24865,2.2492,2.24775,2.2492,504300000.0
2008-01-02 02:20:00,2.2491,2.2495,2.2491,2.2492,189100000.0
2008-01-02 02:25:00,2.24905,2.2495,2.24905,2.2492,479700000.0
2008-01-02 02:30:00,2.2492,2.24935,2.2482,2.2486,1056800000.0
2008-01-02 02:35:00,2.2486,2.249,2.2482,2.2487,615100000.0
2008-01-02 02:40:00,2.24865,2.2492,2.24825,2.2486,490100000.0
2008-01-02 02:45:00,2.2486,2.24905,2.2476,2.2482,1563800000.0
2008-01-02 02:50:00,2.24835,2.24835,2.2478,2.2483,646700000.0
2008-01-02 02:55:00,2.24825,2.2483,2.2476,2.24775,563200000.0
2008-01-02 03:00:00,2.2476,2.2481,2.24735,2.24735,225300000.0
2008-01-02 03:05:00,2.2474,2.24755,2.24685,2.2472,170000000.0
2008-01-02 03:10:00,2.24635,2.24715,2.24617,2.24675,251200000.0
2008-01-02 03:15:00,2.2466,2.24705,2.24625,2.2467,363500000.0
2008-01-02 03:20:00,2.2467,2.24685,2.24625,2.2468,192400000.0
2008-01-02 03:25:00,2.24675,2.24675,2.24595,2.246,288800000.0
2008-01-02 03:30:00,2.24595,2.2461,2.2455,2.2457,347200000.0
2008-01-02 03:35:00,2.2457,2.2457,2.2448,2.24515,375200000.0
2008-01-02 03:40:00,2.2451,2.24545,2.24445,2.2448,416400000.0
2008-01-02 03:45:00,2.2446,2.24565,2.2445,2.2454,359200000.0
2008-01-02 03:50:00,2.2454,2.24575,2.2448,2.2451,485500000.0
2008-01-02 03:55:00,2.2451,2.2453,2.2448,2.2451,152700000.0
2008-01-02 04:00:00,2.24475,2.2451,2.2446,2.24495,492200000.0
2008-01-02 04:05:00,2.24495,2.24515,2.24415,2.2445,557600000.0
2008-01-02 04:10:00,2.2445,2.2445,2.243,2.2441,1002400000.0
2008-01-02 04:15:00,2.2441,2.2447,2.2429,2.2432,1000600000.0
2008-01-02 04:20:00,2.2432,2.2434,2.24265,2.2429,731600000.0
2008-01-02 04:25:00,2.2429,2.2437,2.24285,2.2429,659800000.0
2008-01-02 04:30:00,2.24335,2.24375,2.2429,2.2433,501000000.0
2008-01-02 04:35:00,2.24345,2.2439,2.24315,2.2435,421300000.0
2008-01-02 04:40:00,2.24395,2.244,2.24305,2.24325,517200000.0
2008-01-02 04:45:00,2.24325,2.2437,2.24325,2.2437,314000000.0
2008-01-02 04:50:00,2.2437,2.2439,2.24345,2.24375,160100000.0
2008-01-02 04:55:00,2.24375,2.2445,2.24325,2.2443,464100000.0
2008-01-02 05:00:00,2.2443,2.2448,2.2434,2.2439,900700000.0
2008-01-02 05:05:00,2.2439,2.2448,2.2437,2.2443,679100000.0
2008-01-02 05:10:00,2.2443,2.2447,2.24395,2.2443,237200000.0
2008-01-02 05:15:00,2.2443,2.24575,2.2441,2.24575,503200000.0
2008-01-02 05:20:00,2.24575,2.2465,2.2455,2.24565,233200000.0
2008-01-02 05:25:00,2.24565,2.24735,2.24565,2.2467,1067900000.0
2008-01-02 05:30:00,2.2467,2.2479,2.2467,2.247,643400000.0
2008-01-02 05:35:00,2.247,2.24745,2.2464,2.2469,581400000.0
2008-01-02 05:40:00,2.24685,2.24725,2.24625,2.24665,163800000.0
2008-01-02 05:45:00,2.24675,2.2469,2.2461,2.2461,376100000.0
2008-01-02 05:50:00,2.2461,2.2472,2.2458,2.2466,678000000.0
2008-01-02 05:55:00,2.2466,2.24695,2.2462,2.24675,326700000.0
2008-01-02 06:00:00,2.2462,2.24695,2.2462,2.2469,66400000.0
2008-01-02 06:05:00,2.24665,2.2472,2.2466,2.24715,181700000.0
2008-01-02 06:10:00,2.2469,2.2478,2.24665,2.247,214100000.0
2008-01-02 06:15:00,2.247,2.24835,2.2466,2.24805,839100000.0
2008-01-02 06:20:00,2.24805,2.24825,2.24775,2.24805,286100000.0
2008-01-02 06:25:00,2.2477,2.24815,2.24765,2.24795,115200000.0
2008-01-02 06:30:00,2.24795,2.24805,2.2474,2.2475,249600000.0
2008-01-02 06:35:00,2.2475,2.24765,2.2471,2.2475,245500000.0
2008-01-02 06:40:00,2.24745,2.24785,2.24715,2.2477,246800000.0
2008-01-02 06:45:00,2.24715,2.2477,2.24696,2.2473,335800000.0
2008-01-02 06:50:00,2.24725,2.2476,2.247,2.2472,183500000.0
2008-01-02 06:55:00,2.2473,2.24745,2.24645,2.24645,372800000.0
2008-01-02 07:00:00,2.24645,2.24815,2.2463,2.24675,757100000.0
2008-01-02 07:05:00,2.24675,2.24745,2.2462,2.2471,458900000.0
2008-01-02 07:10:00,2.2471,2.2485,2.24705,2.2477,755700000.0
2008-01-02 07:15:00,2.2477,2.2486,2.2473,2.2478,613200000.0
2008-01-02 07:20:00,2.2479,2.2481,2.2473,2.24755,192800000.0
2008-01-02 07:25:00,2.24755,2.2479,2.2458,2.24625,1124300000.0
2008-01-02 07:30:00,2.24625,2.2467,2.2436,2.2439,1152400000.0
2008-01-02 07:35:00,2.2439,2.2445,2.2433,2.2442,815300000.0
2008-01-02 07:40:00,2.2442,2.2448,2.24355,2.2438,988500000.0
2008-01-02 07:45:00,2.2438,2.24515,2.2434,2.2449,880300000.0
2008-01-02 07:50:00,2.2449,2.24495,2.24265,2.2435,527100000.0
2008-01-02 07:55:00,2.2435,2.24425,2.243,2.2439,860900000.0
2008-01-02 08:00:00,2.2439,2.24395,2.2429,2.24295,1069900000.0
2008-01-02 08:05:00,2.24295,2.2437,2.24295,2.2436,1126600000.0
2008-01-02 08:10:00,2.2436,2.24435,2.24355,2.24365,530500000.0
2008-01-02 08:15:00,2.24365,2.244,2.2429,2.2437,736000000.0
2008-01-02 08:20:00,2.2437,2.2438,2.2429,2.2433,714700000.0
2008-01-02 08:25:00,2.2433,2.2434,2.24315,2.24335,342000000.0
2008-01-02 08:30:00,2.2433,2.24355,2.24245,2.2428,616100000.0
2008-01-02 08:35:00,2.2428,2.2433,2.2423,2.24295,1297800000.0
2008-01-02 08:40:00,2.24295,2.2432,2.2418,2.2421,1007200000.0
2008-01-02 08:45:00,2.24215,2.24245,2.2418,2.242,566000000.0
2008-01-02 08:50:00,2.242,2.2424,2.24105,2.24175,1148700000.0
2008-01-02 08:55:00,2.24155,2.24165,2.2399,2.2405,935000000.0
2008-01-02 09:00:00,2.2405,2.2415,2.24045,2.2409,1178200000.0
2008-01-02 09:05:00,2.2409,2.2418,2.2407,2.2415,1003000000.0
2008-01-02 09:10:00,2.2415,2.24165,2.2407,2.24135,598600000.0
2008-01-02 09:15:00,2.24135,2.24355,2.24125,2.24315,1828000000.0
2008-01-02 09:20:00,2.24315,2.24335,2.242,2.2425,1935400000.0
2008-01-02 09:25:00,2.2424,2.2425,2.2415,2.2415,1059200000.0
2008-01-02 09:30:00,2.2415,2.2416,2.2412,2.2413,1874400000.0
2008-01-02 09:35:00,2.2414,2.2414,2.2396,2.2397,2554100000.0
2008-01-02 09:40:00,2.2397,2.2399,2.2389,2.2391,2477700000.0
2008-01-02 09:45:00,2.2391,2.2391,2.237,2.23755,2708400000.0
2008-01-02 09:50:00,2.23755,2.2387,2.23755,2.2383,2530699996.0
2008-01-02 09:55:00,2.2383,2.2385,2.2371,2.2372,3396900001.0
2008-01-02 10:00:00,2.2373,2.2378,2.2353,2.2353,4810799995.0
2008-01-02 10:05:00,2.2353,2.2379,2.235,2.2369,4298400001.0
2008-01-02 10:10:00,2.23685,2.2384,2.2368,2.2382,2754900002.0
2008-01-02 10:15:00,2.2382,2.23885,2.2355,2.2356,2756400000.0
2008-01-02 10:20:00,2.2356,2.2361,2.2347,2.23505,2598300001.0
2008-01-02 10:25:00,2.235,2.23535,2.2343,2.2348,2607100000.0
2008-01-02 10:30:00,2.2348,2.2358,2.2342,2.23455,3568700000.0
2008-01-02 10:35:00,2.23455,2.235,2.2334,2.23455,2116200000.0
2008-01-02 10:40:00,2.2345,2.2361,2.2344,2.2358,1944600000.0
2008-01-02 10:45:00,2.23585,2.23675,2.2353,2.2353,2009000000.0
2008-01-02 10:50:00,2.2353,2.2363,2.235,2.23515,2294400002.0
2008-01-02 10:55:00,2.23515,2.2357,2.2339,2.2355,2347400001.0
2008-01-02 11:00:00,2.2355,2.2365,2.2353,2.2365,2123400002.0
2008-01-02 11:05:00,2.2365,2.2365,2.2351,2.2363,1344200000.0
2008-01-02 11:10:00,2.2363,2.2401,2.2363,2.2378,2444800000.0
2008-01-02 11:15:00,2.2378,2.2384,2.237,2.2378,1750200000.0
2008-01-02 11:20:00,2.2378,2.23995,2.2378,2.23955,1896099997.0
2008-01-02 11:25:00,2.2396,2.24005,2.2389,2.2389,1607600000.0
2008-01-02 11:30:00,2.2389,2.2402,2.238,2.2391,2955900002.0
2008-01-02 11:35:00,2.2391,2.2392,2.2384,2.2385,1687800000.0
2008-01-02 11:40:00,2.23845,2.23915,2.2381,2.239,1374499998.0
2008-01-02 11:45:00,2.2389,2.2397,2.2385,2.2395,3264400004.0
2008-01-02 11:50:00,2.2396,2.2413,2.23925,2.2411,1953099999.0
2008-01-02 11:55:00,2.2411,2.24175,2.2404,2.2405,1375400000.0
2008-01-02 12:00:00,2.2406,2.241,2.2387,2.2389,2514400000.0
2008-01-02 12:05:00,2.23885,2.2391,2.2376,2.2378,2501900000.0
2008-01-02 12:10:00,2.2378,2.23875,2.2373,2.2379,1519100004.0
2008-01-02 12:15:00,2.2379,2.2379,2.23595,2.2361,2852600000.0
2008-01-02 12:20:00,2.2361,2.2362,2.2348,2.2351,2279000001.0
2008-01-02 12:25:00,2.2351,2.2354,2.2347,2.23495,1939700002.0
2008-01-02 12:30:00,2.23495,2.23495,2.2326,2.2331,2940800003.0
2008-01-02 12:35:00,2.2331,2.23365,2.2326,2.23295,2933400002.0
2008-01-02 12:40:00,2.23295,2.2341,2.2326,2.2336,1689600000.0
2008-01-02 12:45:00,2.2337,2.2342,2.23325,2.2339,1928600000.0
2008-01-02 12:50:00,2.23395,2.23445,2.2334,2.2338,2204100000.0
2008-01-02 12:55:00,2.2338,2.2338,2.2316,2.23175,3244500001.0
2008-01-02 13:00:00,2.23175,2.2323,2.23145,2.23175,2277900003.0
2008-01-02 13:05:00,2.2318,2.232,2.23115,2.2314,2231600000.0
2008-01-02 13:10:00,2.2315,2.23205,2.23075,2.23115,2076200002.0
2008-01-02 13:15:00,2.23115,2.2317,2.231,2.2317,1143200000.0
2008-01-02 13:20:00,2.2317,2.2317,2.2309,2.2309,1377400000.0
2008-01-02 13:25:00,2.2309,2.2312,2.23015,2.2302,2425600000.0
2008-01-02 13:30:00,2.2302,2.2306,2.2299,2.23025,1946200005.0
2008-01-02 13:35:00,2.2303,2.2315,2.2303,2.231,2603300000.0
2008-01-02 13:40:00,2.231,2.2331,2.2309,2.2328,2498500001.0
2008-01-02 13:45:00,2.2329,2.2335,2.23245,2.2332,2014599998.0
2008-01-02 13:50:00,2.2332,2.23375,2.2332,2.2334,2181200002.0
2008-01-02 13:55:00,2.23345,2.2336,2.2325,2.23285,2447700000.0
2008-01-02 14:00:00,2.23285,2.2339,2.2323,2.233,3570599996.0
2008-01-02 14:05:00,2.233,2.2341,2.2327,2.2341,2714499998.0
2008-01-02 14:10:00,2.2341,2.2344,2.2327,2.2327,2810999999.0
2008-01-02 14:15:00,2.2329,2.23425,2.2326,2.2336,3312900001.0
2008-01-02 14:20:00,2.2336,2.23405,2.23265,2.23275,1842200000.0
2008-01-02 14:25:00,2.23275,2.2328,2.232,2.2323,1186400000.0
2008-01-02 14:30:00,2.2323,2.2336,2.23215,2.23355,1887300000.0
2008-01-02 14:35:00,2.23355,2.2338,2.2326,2.23275,1437700000.0
2008-01-02 14:40:00,2.23275,2.23365,2.2321,2.2325,2602599999.0
2008-01-02 14:45:00,2.2325,2.2327,2.2318,2.23185,2212600000.0
2008-01-02 14:50:00,2.23185,2.2319,2.2305,2.2311,4220700004.0
2008-01-02 14:55:00,2.2311,2.2314,2.2304,2.23085,1600400000.0
2008-01-02 15:00:00,2.23085,2.2316,2.2302,2.2316,3564400003.0
2008-01-02 15:05:00,2.2316,2.2317,2.2303,2.23035,3216100001.0
2008-01-02 15:10:00,2.2303,2.2303,2.2288,2.2288,3087700001.0
2008-01-02 15:15:00,2.22885,2.2313,2.2287,2.2311,4599400000.0
2008-01-02 15:20:00,2.2311,2.2317,2.2307,2.2309,4073700000.0
2008-01-02 15:25:00,2.2309,2.2315,2.23,2.23035,3541100002.0
2008-01-02 15:30:00,2.2304,2.2318,2.2302,2.2311,2281700000.0
2008-01-02 15:35:00,2.2311,2.2311,2.2299,2.2303,3452700002.0
2008-01-02 15:40:00,2.23045,2.2322,2.2301,2.2319,4454199999.0
2008-01-02 15:45:00,2.23185,2.23205,2.231,2.23125,3511200000.0
2008-01-02 15:50:00,2.23125,2.2317,2.23105,2.23135,2015600000.0
2008-01-02 15:55:00,2.23135,2.23185,2.2312,2.23185,2008100001.0
2008-01-02 16:00:00,2.2319,2.2321,2.2308,2.2309,3021400000.0
2008-01-02 16:05:00,2.2309,2.23115,2.22975,2.2302,2391300000.0
2008-01-02 16:10:00,2.2302,2.23055,2.2293,2.23005,2338307502.0
2008-01-02 16:15:00,2.23005,2.2302,2.2293,2.22995,1357400000.0
2008-01-02 16:20:00,2.23,2.2302,2.2291,2.2293,2803400000.0
2008-01-02 16:25:00,2.2293,2.2299,2.2286,2.22875,5068700000.0
2008-01-02 16:30:00,2.2287,2.2301,2.2284,2.22995,4230000003.0
2008-01-02 16:35:00,2.2299,2.2316,2.2297,2.23115,4611600004.0
2008-01-02 16:40:00,2.2312,2.2328,2.2311,2.2326,4961599992.0
2008-01-02 16:45:00,2.2326,2.2326,2.23165,2.23245,3443100000.0
2008-01-02 16:50:00,2.23245,2.23245,2.2302,2.2304,3214999999.0
2008-01-02 16:55:00,2.2304,2.2305,2.22835,2.22965,4415250527.0
2008-01-02 17:00:00,2.22965,2.2298,2.2254,2.22575,4994300000.0
2008-01-02 17:05:00,2.2256,2.22645,2.2231,2.2235,6381399991.0
2008-01-02 17:10:00,2.2235,2.22365,2.22115,2.2212,4619300000.0
2008-01-02 17:15:00,2.2212,2.2217,2.2198,2.2209,5158200001.0
2008-01-02 17:20:00,2.2208,2.22295,2.2207,2.2226,5738299993.0
2008-01-02 17:25:00,2.2226,2.223,2.2219,2.2223,3545800003.0
2008-01-02 17:30:00,2.22225,2.2224,2.2213,2.2221,3149400000.0
2008-01-02 17:35:00,2.222,2.22235,2.2183,2.2183,5185900003.0
2008-01-02 17:40:00,2.2183,2.22,2.2182,2.2188,2876199997.0
2008-01-02 17:45:00,2.2188,2.2192,2.2182,2.2187,3185000004.0
2008-01-02 17:50:00,2.2187,2.2187,2.2148,2.2149,6209199994.0
2008-01-02 17:55:00,2.2147,2.215,2.2118,2.2123,4277500005.0
2008-01-02 18:00:00,2.2123,2.214,2.212,2.2134,5667499998.0
2008-01-02 18:05:00,2.2134,2.2147,2.2122,2.2123,4107900003.0
2008-01-02 18:10:00,2.2123,2.2134,2.2118,2.21295,4504200002.0
2008-01-02 18:15:00,2.21295,2.2139,2.2127,2.21295,4503499999.0
2008-01-02 18:20:00,2.21295,2.21325,2.2107,2.21205,4254999994.0
2008-01-02 18:25:00,2.21205,2.21495,2.2117,2.2141,5615100001.0
2008-01-02 18:30:00,2.2141,2.21485,2.2138,2.21385,3771500004.0
2008-01-02 18:35:00,2.21385,2.2157,2.21385,2.2151,4252100001.0
2008-01-02 18:40:00,2.2152,2.2164,2.2146,2.2154,4173699994.0
2008-01-02 18:45:00,2.2154,2.21605,2.215,2.2153,3229399999.0
2008-01-02 18:50:00,2.2152,2.2163,2.2148,2.21595,4347799999.0
2008-01-02 18:55:00,2.216,2.2166,2.2146,2.2147,4530999993.0
2008-01-02 19:00:00,2.2148,2.21635,2.2142,2.2163,4099400002.0
2008-01-02 19:05:00,2.2163,2.2166,2.2143,2.2151,3416200001.0
2008-01-02 19:10:00,2.2151,2.2152,2.21365,2.21425,2167900000.0
2008-01-02 19:15:00,2.2141,2.2142,2.2123,2.2127,2440550001.0
2008-01-02 19:20:00,2.2127,2.2129,2.21105,2.2116,2110200000.0
2008-01-02 19:25:00,2.2115,2.2129,2.211,2.2125,2070400000.0
2008-01-02 19:30:00,2.2125,2.2125,2.2114,2.21175,1445000000.0
2008-01-02 19:35:00,2.2118,2.212,2.2105,2.2105,1566000000.0
2008-01-02 19:40:00,2.2105,2.21105,2.2104,2.2107,1873400000.0
2008-01-02 19:45:00,2.2107,2.211,2.2094,2.2094,1080900000.0
2008-01-02 19:50:00,2.2094,2.21,2.20915,2.2098,2637900001.0
2008-01-02 19:55:00,2.20995,2.21,2.2091,2.2097,1393100000.0
2008-01-02 20:00:00,2.2097,2.2107,2.2093,2.2105,2256200000.0
2008-01-02 20:05:00,2.2105,2.21135,2.2105,2.2112,1370100000.0
2008-01-02 20:10:00,2.2112,2.2112,2.2102,2.21055,1626299996.0
2008-01-02 20:15:00,2.21055,2.21055,2.2091,2.2096,2433100008.0
2008-01-02 20:20:00,2.2096,2.20995,2.2093,2.2097,1346500001.0
2008-01-02 20:25:00,2.20975,2.21025,2.2095,2.21025,746300000.0
2008-01-02 20:30:00,2.21025,2.2111,2.2102,2.2107,1598300001.0
2008-01-02 20:35:00,2.2106,2.2116,2.2105,2.2109,2829699997.0
2008-01-02 20:40:00,2.2109,2.21175,2.2106,2.21135,1793600001.0
2008-01-02 20:45:00,2.21135,2.21255,2.211,2.2124,1458400001.0
2008-01-02 20:50:00,2.2124,2.2131,2.21195,2.2131,1617800001.0
2008-01-02 20:55:00,2.2131,2.2132,2.2124,2.2125,999100000.0
2008-01-02 21:00:00,2.2125,2.215,2.212,2.21395,2113400000.0
2008-01-02 21:05:00,2.214,2.21445,2.21225,2.21445,2045500000.0
2008-01-02 21:10:00,2.21445,2.2149,2.214,2.2146,1562700000.0
2008-01-02 21:15:00,2.2146,2.2162,2.2144,2.21595,2365999998.0
2008-01-02 21:20:00,2.21595,2.2162,2.2151,2.21525,1651900000.0
2008-01-02 21:25:00,2.21525,2.2157,2.2148,2.2148,1702100000.0
2008-01-02 21:30:00,2.2148,2.2149,2.21405,2.21455,2378300000.0
2008-01-02 21:35:00,2.21455,2.21475,2.2137,2.214,1878100000.0
2008-01-02 21:40:00,2.2139,2.2143,2.2135,2.2142,2269700000.0
2008-01-02 21:45:00,2.2142,2.2154,2.2135,2.2139,2605700005.0
2008-01-02 21:50:00,2.2139,2.2152,2.21365,2.215,3286900002.0
2008-01-02 21:55:00,2.215,2.2157,2.2137,2.21385,2980100000.0
2008-01-02 22:00:00,2.21385,2.2141,2.213,2.21375,2566200002.0
2008-01-02 22:05:00,2.21375,2.2139,2.213,2.2131,1799799998.0
2008-01-02 22:10:00,2.2131,2.2136,2.21295,2.2133,1271600000.0
2008-01-02 22:15:00,2.2133,2.2136,2.2131,2.2134,503600000.0
2008-01-02 22:20:00,2.2134,2.2137,2.2129,2.21355,760999998.0
2008-01-02 22:25:00,2.21355,2.2137,2.2132,2.2134,522400000.0
2008-01-02 22:30:00,2.2134,2.2135,2.2128,2.2129,459799997.0
2008-01-02 22:35:00,2.21285,2.2136,2.21285,2.2136,629100000.0
2008-01-02 22:40:00,2.2136,2.2137,2.2132,2.2132,366900000.0
2008-01-02 22:45:00,2.2132,2.2142,2.2132,2.2142,505900000.0
2008-01-02 22:50:00,2.2142,2.2142,2.2133,2.2142,427799999.0
2008-01-02 22:55:00,2.2142,2.2148,2.2141,2.2147,234400966.0
2008-01-02 23:00:00,2.2147,2.2147,2.214,2.2141,416300000.0
2008-01-02 23:05:00,2.2141,2.21565,2.214,2.21505,866000000.0
2008-01-02 23:10:00,2.21505,2.2163,2.2149,2.21615,833000000.0
2008-01-02 23:15:00,2.21615,2.2165,2.2157,2.2163,1275800000.0
2008-01-02 23:20:00,2.2163,2.2165,2.2155,2.2157,1452400000.0
2008-01-02 23:25:00,2.2157,2.2165,2.2156,2.216,1355100000.0
2008-01-02 23:30:00,2.216,2.2166,2.216,2.21625,1105799999.0
2008-01-02 23:35:00,2.21625,2.2167,2.2161,2.21665,851700000.0
2008-01-02 23:40:00,2.2166,2.2167,2.2163,2.21645,379100000.0
2008-01-02 23:45:00,2.21645,2.2168,2.2162,2.21655,524900000.0
2008-01-02 23:50:00,2.21655,2.217,2.2161,2.2164,551300000.0
2008-01-02 23:55:00,2.2164,2.2174,2.21535,2.2165,869000000.0
2008-01-03 00:00:00,2.2163,2.217,2.2153,2.2157,785900000.0
2008-01-03 00:05:00,2.2161,2.2172,2.2153,2.2157,808600000.0
2008-01-03 00:10:00,2.2157,2.2162,2.2152,2.216,731000000.0
2008-01-03 00:15:00,2.216,2.2167,2.2154,2.2156,846400000.0
2008-01-03 00:20:00,2.2157,2.2161,2.2151,2.2157,631600000.0
2008-01-03 00:25:00,2.2157,2.2157,2.21515,2.2157,188900000.0
2008-01-03 00:30:00,2.2157,2.2164,2.2151,2.2162,1109000000.0
2008-01-03 00:35:00,2.2162,2.2165,2.21555,2.2164,548600000.0
2008-01-03 00:40:00,2.2164,2.2165,2.2158,2.216,233600000.0
2008-01-03 00:45:00,2.216,2.2167,2.21548,2.2161,306800000.0
2008-01-03 00:50:00,2.216,2.2168,2.216,2.2165,452800000.0
2008-01-03 00:55:00,2.2165,2.2168,2.2162,2.2166,351000000.0
2008-01-03 01:00:00,2.2166,2.217,2.21595,2.217,338250000.0
2008-01-03 01:05:00,2.217,2.2173,2.21645,2.2171,261762500.0
2008-01-03 01:10:00,2.2171,2.2173,2.2165,2.217,38700000.0
2008-01-03 01:15:00,2.217,2.2172,2.21605,2.2172,241812500.0
2008-01-03 01:20:00,2.2172,2.2174,2.2168,2.2172,50300000.0
2008-01-03 01:25:00,2.2172,2.2177,2.21715,2.2177,98575000.0
2008-01-03 01:30:00,2.2177,2.2177,2.2171,2.2176,214675000.0
2008-01-03 01:35:00,2.2176,2.2181,2.2173,2.218,648775000.0
2008-01-03 01:40:00,2.218,2.2183,2.2175,2.2181,511375000.0
2008-01-03 01:45:00,2.218,2.2182,2.2172,2.2178,104137500.0
2008-01-03 01:50:00,2.2178,2.2181,2.2173,2.2176,142525000.0
2008-01-03 01:55:00,2.2176,2.2184,2.21705,2.2184,156787500.0
2008-01-03 02:00:00,2.2184,2.219,2.2181,2.2188,136237500.0
2008-01-03 02:05:00,2.2188,2.2188,2.2177,2.2181,39200000.0
2008-01-03 02:10:00,2.2181,2.2185,2.2172,2.2182,248887500.0
2008-01-03 02:15:00,2.2182,2.2184,2.2178,2.2181,148037500.0
2008-01-03 02:20:00,2.2181,2.2187,2.2176,2.2186,11212500.0
2008-01-03 02:25:00,2.2183,2.2191,2.2183,2.2187,96725000.0
2008-01-03 02:30:00,2.2187,2.2187,2.2178,2.2181,131237500.0
2008-01-03 02:35:00,2.2182,2.2185,2.218,2.2183,21462500.0
2008-01-03 02:40:00,2.2181,2.2184,2.2179,2.2182,16462500.0
2008-01-03 02:45:00,2.2182,2.2182,2.2177,2.2179,25150000.0
2008-01-03 02:50:00,2.2179,2.2182,2.2176,2.2177,66325000.0
2008-01-03 02:55:00,2.2177,2.2179,2.21755,2.2179,68625000.0
2008-01-03 03:00:00,2.2179,2.2181,2.2172,2.2175,72800000.0
2008-01-03 03:05:00,2.2175,2.21815,2.2173,2.218,308762500.0
2008-01-03 03:10:00,2.218,2.218,2.21715,2.21735,116375000.0
2008-01-03 03:15:00,2.21735,2.2176,2.21695,2.2173,89900000.0
2008-01-03 03:20:00,2.2173,2.2175,2.2172,2.2175,121062500.0
2008-01-03 03:25:00,2.2175,2.2181,2.2171,2.2173,302350000.0
2008-01-03 03:30:00,2.2173,2.21765,2.2171,2.2175,267212500.0
2008-01-03 03:35:00,2.2175,2.21755,2.2161,2.21675,948612500.0
2008-01-03 03:40:00,2.2166,2.2173,2.2162,2.2166,1553100000.0
2008-01-03 03:45:00,2.2166,2.21695,2.2157,2.2157,1182100000.0
2008-01-03 03:50:00,2.2157,2.2167,2.2154,2.2164,1936100000.0
2008-01-03 03:55:00,2.2164,2.2166,2.2157,2.2159,988800000.0
2008-01-03 04:00:00,2.2159,2.2176,2.2159,2.21705,768300000.0
2008-01-03 04:05:00,2.21705,2.2172,2.2162,2.2164,948800000.0
2008-01-03 04:10:00,2.2164,2.2171,2.21635,2.2169,933700000.0
2008-01-03 04:15:00,2.2169,2.2177,2.2164,2.2173,1164600000.0
2008-01-03 04:20:00,2.2173,2.21745,2.2168,2.21715,636300000.0
2008-01-03 04:25:00,2.2171,2.2172,2.2159,2.2165,902300000.0
2008-01-03 04:30:00,2.2165,2.217,2.216,2.2169,599100000.0
2008-01-03 04:35:00,2.2169,2.2172,2.2159,2.2163,1043100000.0
2008-01-03 04:40:00,2.21645,2.2167,2.2161,2.21655,681400000.0
2008-01-03 04:45:00,2.21655,2.217,2.2165,2.2166,591100000.0
2008-01-03 04:50:00,2.2167,2.21755,2.2166,2.21665,527200000.0
2008-01-03 04:55:00,2.21665,2.21685,2.216,2.21635,1249200000.0
2008-01-03 05:00:00,2.21635,2.21685,2.21615,2.21675,301800000.0
2008-01-03 05:05:00,2.21675,2.21735,2.2164,2.21735,178800000.0
2008-01-03 05:10:00,2.21735,2.21735,2.2167,2.21725,424000000.0
2008-01-03 05:15:00,2.217,2.2174,2.21695,2.21715,150800000.0
2008-01-03 05:20:00,2.21715,2.2172,2.2167,2.21705,93100000.0
2008-01-03 05:25:00,2.21705,2.21705,2.2165,2.2166,198600000.0
2008-01-03 05:30:00,2.2166,2.21715,2.2164,2.2167,345700000.0
2008-01-03 05:35:00,2.2167,2.2173,2.2162,2.2162,358000000.0
2008-01-03 05:40:00,2.2162,2.217,2.2162,2.217,486000000.0
2008-01-03 05:45:00,2.217,2.2176,2.2166,2.2176,717700000.0
2008-01-03 05:50:00,2.21755,2.2176,2.2166,2.2166,421400000.0
2008-01-03 05:55:00,2.21645,2.2168,2.2161,2.2165,880000000.0
2008-01-03 06:00:00,2.2165,2.2168,2.21645,2.21645,213400000.0
2008-01-03 06:05:00,2.21645,2.21645,2.2154,2.2161,719300000.0
2008-01-03 06:10:00,2.2161,2.2163,2.216,2.2163,225600000.0
2008-01-03 06:15:00,2.2164,2.2174,2.2163,2.217,1015199998.0
2008-01-03 06:20:00,2.217,2.2176,2.217,2.2176,575200000.0
2008-01-03 06:25:00,2.2175,2.2183,2.2174,2.2182,962500000.0
2008-01-03 06:30:00,2.2181,2.2194,2.21805,2.2188,1622800000.0
2008-01-03 06:35:00,2.2188,2.2188,2.2182,2.21825,654400000.0
2008-01-03 06:40:00,2.21835,2.21935,2.2183,2.2189,1127800000.0
2008-01-03 06:45:00,2.2189,2.21905,2.2175,2.2181,1441600000.0
2008-01-03 06:50:00,2.2181,2.2182,2.217,2.2178,1306300000.0
2008-01-03 06:55:00,2.2175,2.2179,2.217,2.21785,504500000.0
2008-01-03 07:00:00,2.21785,2.21815,2.2172,2.2181,434600000.0
2008-01-03 07:05:00,2.2181,2.2186,2.21775,2.2181,732900000.0
2008-01-03 07:10:00,2.21815,2.2188,2.2177,2.2188,758900000.0
2008-01-03 07:15:00,2.2188,2.2188,2.21805,2.21815,622200000.0
2008-01-03 07:20:00,2.21815,2.2186,2.218,2.2183,322000000.0
2008-01-03 07:25:00,2.2183,2.2184,2.21775,2.21815,439800000.0
2008-01-03 07:30:00,2.21815,2.22005,2.2178,2.21835,777700000.0
2008-01-03 07:35:00,2.2184,2.2185,2.21815,2.2185,399200000.0
2008-01-03 07:40:00,2.2186,2.2186,2.21805,2.2183,293400000.0
2008-01-03 07:45:00,2.2182,2.2183,2.218,2.2183,251100000.0
2008-01-03 07:50:00,2.2183,2.219,2.2176,2.2186,1129000000.0
2008-01-03 07:55:00,2.2186,2.2193,2.2181,2.21845,1367100000.0
2008-01-03 08:00:00,2.21845,2.21845,2.2177,2.2179,534300000.0
2008-01-03 08:05:00,2.2179,2.218,2.21655,2.21735,1506400000.0
2008-01-03 08:10:00,2.21735,2.21735,2.2166,2.2171,918100000.0
2008-01-03 08:15:00,2.217,2.2173,2.2166,2.2168,768800000.0
2008-01-03 08:20:00,2.2168,2.217,2.2163,2.2163,828300000.0
2008-01-03 08:25:00,2.2163,2.2165,2.2159,2.216,707000000.0
2008-01-03 08:30:00,2.216,2.2172,2.2148,2.217,1544400000.0
2008-01-03 08:35:00,2.217,2.217,2.2152,2.2156,982700000.0
2008-01-03 08:40:00,2.2156,2.2163,2.2153,2.2155,1843900000.0
2008-01-03 08:45:00,2.2156,2.2166,2.2154,2.216,1109500000.0
2008-01-03 08:50:00,2.216,2.2163,2.2153,2.21545,725300000.0
2008-01-03 08:55:00,2.2154,2.2158,2.215,2.2155,1407100000.0
2008-01-03 09:00:00,2.2155,2.2166,2.2155,2.2166,295100000.0
2008-01-03 09:05:00,2.2166,2.2168,2.2154,2.2159,927125000.0
2008-01-03 09:10:00,2.2159,2.2163,2.21525,2.2163,801737500.0
2008-01-03 09:15:00,2.2163,2.2176,2.2163,2.2168,636275000.0
2008-01-03 09:20:00,2.2168,2.21705,2.2163,2.2169,208962500.0
2008-01-03 09:25:00,2.2169,2.2171,2.2157,2.2162,316325000.0
2008-01-03 09:30:00,2.2162,2.2162,2.2142,2.2143,799262500.0
2008-01-03 09:35:00,2.2143,2.2146,2.2128,2.2136,1185112500.0
2008-01-03 09:40:00,2.2136,2.2139,2.212,2.2123,1563612500.0
2008-01-03 09:45:00,2.2123,2.2127,2.21175,2.2122,4338700000.0
2008-01-03 09:50:00,2.21215,2.2124,2.211,2.2115,4288800005.0
2008-01-03 09:55:00,2.2115,2.2118,2.211,2.211,3677700000.0
2008-01-03 10:00:00,2.2111,2.2119,2.2101,2.2118,5789200001.0
2008-01-03 10:05:00,2.2118,2.21355,2.2118,2.21325,1725362500.0
2008-01-03 10:10:00,2.2131,2.21325,2.2118,2.21215,797437500.0
2008-01-03 10:15:00,2.21215,2.21245,2.212,2.21235,291250000.0
2008-01-03 10:20:00,2.21235,2.21235,2.2107,2.2109,2927550000.0
2008-01-03 10:25:00,2.2109,2.211,2.21005,2.2106,3746299998.0
2008-01-03 10:30:00,2.2106,2.21065,2.2085,2.2087,3266437501.0
2008-01-03 10:35:00,2.2087,2.2094,2.2079,2.209,2939550000.0
2008-01-03 10:40:00,2.209,2.2102,2.20895,2.20995,2045225000.0
2008-01-03 10:45:00,2.21,2.2114,2.2098,2.211,3439125000.0
2008-01-03 10:50:00,2.211,2.21105,2.20995,2.20995,390237500.0
2008-01-03 10:55:00,2.20995,2.20995,2.20935,2.20955,92862500.0
2008-01-03 11:00:00,2.20955,2.20955,2.2074,2.20755,1028287500.0
2008-01-03 11:05:00,2.20755,2.2091,2.2067,2.2085,2995424997.0
2008-01-03 11:10:00,2.2085,2.2087,2.2074,2.208,2590600003.0
2008-01-03 11:15:00,2.208,2.20855,2.2075,2.20795,3455925001.0
2008-01-03 11:20:00,2.20795,2.2084,2.2061,2.20755,1147262500.0
2008-01-03 11:25:00,2.20755,2.20755,2.2059,2.206,617437500.0
2008-01-03 11:30:00,2.206,2.2065,2.2055,2.206,3996124425.0
2008-01-03 11:35:00,2.206,2.2067,2.20525,2.206,4239099999.0
2008-01-03 11:40:00,2.206,2.2073,2.2047,2.2047,5128700002.0
2008-01-03 11:45:00,2.2047,2.2047,2.2023,2.2024,4963100001.0
2008-01-03 11:50:00,2.2024,2.2029,2.2018,2.2018,5048200000.0
2008-01-03 11:55:00,2.2018,2.204,2.2011,2.20335,6103700007.0
2008-01-03 12:00:00,2.20335,2.2037,2.2026,2.203,4501700001.0
2008-01-03 12:05:00,2.203,2.2033,2.2026,2.2027,2381000000.0
2008-01-03 12:10:00,2.2027,2.2045,2.2025,2.2045,4095500000.0
2008-01-03 12:15:00,2.2045,2.2049,2.2039,2.2042,3084300000.0
2008-01-03 12:20:00,2.2042,2.2043,2.2028,2.2032,4909600005.0
2008-01-03 12:25:00,2.2032,2.2034,2.1998,2.1999,4790599999.0
2008-01-03 12:30:00,2.1999,2.20075,2.1979,2.1979,5042499999.0
2008-01-03 12:35:00,2.19785,2.1987,2.1968,2.1975,4357500001.0
2008-01-03 12:40:00,2.1975,2.1976,2.1967,2.1971,4164100000.0
2008-01-03 12:45:00,2.1971,2.1971,2.194,2.196,5848700000.0
2008-01-03 12:50:00,2.196,2.1961,2.1942,2.1947,4841100000.0
2008-01-03 12:55:00,2.1947,2.1954,2.1939,2.1946,5153200002.0
2008-01-03 13:00:00,2.1946,2.195,2.1928,2.1944,3645599999.0
2008-01-03 13:05:00,2.1944,2.1954,2.1942,2.1951,3790400001.0
2008-01-03 13:10:00,2.1949,2.1957,2.1941,2.1953,4212199999.0
2008-01-03 13:15:00,2.1953,2.1962,2.19505,2.1959,4876900000.0
2008-01-03 13:20:00,2.1959,2.1976,2.1959,2.1964,4091100005.0
2008-01-03 13:25:00,2.1964,2.1965,2.1959,2.1965,2841400000.0
2008-01-03 13:30:00,2.1965,2.1984,2.1964,2.1983,4024200002.0
2008-01-03 13:35:00,2.1983,2.1997,2.1983,2.1989,4107400000.0
2008-01-03 13:40:00,2.1989,2.199,2.1977,2.198,3689200001.0
2008-01-03 13:45:00,2.198,2.1997,2.1971,2.1995,3656400000.0
2008-01-03 13:50:00,2.1995,2.2001,2.1992,2.1999,3565100001.0
2008-01-03 13:55:00,2.2,2.2007,2.1997,2.2,4070900003.0
2008-01-03 14:00:00,2.2,2.2006,2.1983,2.19885,5034099999.0
2008-01-03 14:05:00,2.1988,2.1995,2.1986,2.1993,3143100000.0
2008-01-03 14:10:00,2.1993,2.2001,2.1989,2.19935,3980400000.0
2008-01-03 14:15:00,2.19935,2.2001,2.19905,2.2001,3859399997.0
2008-01-03 14:20:00,2.2001,2.2007,2.1995,2.1996,5040100000.0
2008-01-03 14:25:00,2.1998,2.20105,2.1995,2.2004,4563900004.0
2008-01-03 14:30:00,2.2004,2.201,2.19835,2.1989,4381000000.0
2008-01-03 14:35:00,2.1989,2.1991,2.1961,2.1966,4077499999.0
2008-01-03 14:40:00,2.1966,2.1972,2.1966,2.1971,3587400005.0
2008-01-03 14:45:00,2.1971,2.19845,2.1968,2.1984,3440100000.0
2008-01-03 14:50:00,2.1984,2.2029,2.1982,2.202,3831700001.0
2008-01-03 14:55:00,2.202,2.20425,2.2018,2.204,4694000000.0
2008-01-03 15:00:00,2.2042,2.20525,2.2036,2.2039,4357937898.0
2008-01-03 15:05:00,2.2039,2.2045,2.2024,2.20445,4764000002.0
2008-01-03 15:10:00,2.2044,2.2066,2.2044,2.2054,5069099993.0
2008-01-03 15:15:00,2.2054,2.2088,2.2048,2.2084,4641300000.0
2008-01-03 15:20:00,2.2084,2.2116,2.2072,2.2116,3745500000.0
2008-01-03 15:25:00,2.2116,2.2116,2.2088,2.2092,4278100000.0
2008-01-03 15:30:00,2.2093,2.2118,2.20855,2.211,4493100000.0
2008-01-03 15:35:00,2.21105,2.2126,2.2101,2.2106,3442700000.0
2008-01-03 15:40:00,2.2106,2.211,2.2081,2.2082,4139700000.0
2008-01-03 15:45:00,2.2082,2.2082,2.20615,2.2064,4536200000.0
2008-01-03 15:50:00,2.2064,2.208,2.2063,2.207,4597100000.0
2008-01-03 15:55:00,2.207,2.2079,2.2065,2.2077,3533800000.0
2008-01-03 16:00:00,2.2077,2.20815,2.2075,2.208,3008500000.0
2008-01-03 16:05:00,2.208,2.2083,2.2078,2.2082,1733700000.0
2008-01-03 16:10:00,2.20815,2.2086,2.2068,2.20695,3413600000.0
2008-01-03 16:15:00,2.2071,2.2073,2.206,2.207,4067300000.0
2008-01-03 16:20:00,2.207,2.2073,2.2059,2.2062,3646950003.0
2008-01-03 16:25:00,2.2062,2.2068,2.20585,2.206,4093625999.0
2008-01-03 16:30:00,2.2059,2.2074,2.20565,2.2072,5367500010.0
2008-01-03 16:35:00,2.2072,2.2072,2.2062,2.2068,4693100002.0
2008-01-03 16:40:00,2.2068,2.2068,2.2046,2.2047,4691500002.0
2008-01-03 16:45:00,2.2047,2.2048,2.2033,2.2041,4832700002.0
2008-01-03 16:50:00,2.20405,2.2041,2.2023,2.2025,4948199996.0
2008-01-03 16:55:00,2.2024,2.2029,2.20155,2.2016,4536949999.0
2008-01-03 17:00:00,2.2017,2.2026,2.20135,2.2021,4277000000.0
2008-01-03 17:05:00,2.20205,2.2038,2.20165,2.2035,4784900000.0
2008-01-03 17:10:00,2.2035,2.2048,2.2029,2.2043,2749900005.0
2008-01-03 17:15:00,2.2043,2.2045,2.2022,2.2025,5289000003.0
2008-01-03 17:20:00,2.2025,2.2032,2.2022,2.2028,3575950000.0
2008-01-03 17:25:00,2.2028,2.2037,2.2027,2.2037,2813100001.0
2008-01-03 17:30:00,2.2037,2.2038,2.20165,2.2024,3482400001.0
2008-01-03 17:35:00,2.2024,2.2037,2.20225,2.2029,3052500003.0
2008-01-03 17:40:00,2.2029,2.2033,2.20165,2.202,5719900017.0
2008-01-03 17:45:00,2.202,2.2026,2.1994,2.1995,5155500005.0
2008-01-03 17:50:00,2.1995,2.19985,2.196,2.19615,4100300001.0
2008-01-03 17:55:00,2.19615,2.1971,2.1956,2.1969,3102500000.0
2008-01-03 18:00:00,2.1969,2.19845,2.1969,2.19815,3041600000.0
2008-01-03 18:05:00,2.19815,2.19815,2.19655,2.1968,3916200000.0
2008-01-03 18:10:00,2.1968,2.1979,2.1962,2.1964,3937899999.0
2008-01-03 18:15:00,2.1962,2.19685,2.1957,2.1966,2136800000.0
2008-01-03 18:20:00,2.1966,2.1972,2.1962,2.19715,3049400000.0
2008-01-03 18:25:00,2.19715,2.1975,2.1967,2.1971,3357199999.0
2008-01-03 18:30:00,2.19705,2.1975,2.1967,2.19725,2735500001.0
2008-01-03 18:35:00,2.1971,2.198,2.1966,2.1975,3253300000.0
2008-01-03 18:40:00,2.1975,2.1977,2.1959,2.196,4947400012.0
2008-01-03 18:45:00,2.1961,2.1962,2.1954,2.1961,4042900000.0
2008-01-03 18:50:00,2.19615,2.1973,2.19615,2.197,2431700000.0
2008-01-03 18:55:00,2.197,2.1978,2.1965,2.1967,2894100000.0
2008-01-03 19:00:00,2.1968,2.1971,2.1963,2.1966,1830000003.0
2008-01-03 19:05:00,2.1967,2.1967,2.1959,2.19635,1897699999.0
2008-01-03 19:10:00,2.19635,2.1972,2.196,2.1972,1069500000.0
2008-01-03 19:15:00,2.1972,2.1979,2.197,2.19725,1311300000.0
2008-01-03 19:20:00,2.19725,2.1981,2.19715,2.19805,1603100000.0
2008-01-03 19:25:00,2.19805,2.1988,2.1973,2.1984,2315599999.0
2008-01-03 19:30:00,2.1985,2.1991,2.1985,2.199,1956599997.0
2008-01-03 19:35:00,2.199,2.1999,2.1987,2.1997,1972300000.0
2008-01-03 19:40:00,2.1997,2.1999,2.1989,2.1989,1741000000.0
2008-01-03 19:45:00,2.1989,2.1994,2.1978,2.1982,1701100002.0
2008-01-03 19:50:00,2.1982,2.1985,2.1979,2.198,1661000000.0
2008-01-03 19:55:00,2.198,2.1981,2.1975,2.1978,1746899999.0
2008-01-03 20:00:00,2.1978,2.1981,2.19775,2.1978,857800000.0
2008-01-03 20:05:00,2.1978,2.1978,2.19715,2.1972,1674700000.0
2008-01-03 20:10:00,2.1972,2.1973,2.19575,2.1959,2303500000.0
2008-01-03 20:15:00,2.1959,2.1961,2.1947,2.1951,1827200000.0
2008-01-03 20:20:00,2.1951,2.1952,2.19395,2.19395,1578700000.0
2008-01-03 20:25:00,2.19395,2.19495,2.19395,2.1948,1011700000.0
2008-01-03 20:30:00,2.1948,2.19575,2.1948,2.1951,1397000000.0
2008-01-03 20:35:00,2.19515,2.19535,2.1946,2.1948,1032900001.0
2008-01-03 20:40:00,2.1948,2.19485,2.1937,2.1939,2586900012.0
2008-01-03 20:45:00,2.1938,2.1952,2.1937,2.1944,1613300000.0
2008-01-03 20:50:00,2.19445,2.1947,2.1939,2.194,1081300000.0
2008-01-03 20:55:00,2.194,2.1941,2.193,2.194,2111799998.0
2008-01-03 21:00:00,2.194,2.19425,2.194,2.1941,1075950001.0
2008-01-03 21:05:00,2.1941,2.1955,2.1941,2.19535,1135400000.0
2008-01-03 21:10:00,2.19535,2.1964,2.1952,2.19625,1552999998.0
2008-01-03 21:15:00,2.19625,2.1969,2.1961,2.1967,1665900000.0
2008-01-03 21:20:00,2.1967,2.1972,2.1967,2.1969,1951699999.0
2008-01-03 21:25:00,2.197,2.1975,2.1966,2.19685,1204800001.0
2008-01-03 21:30:00,2.19685,2.1969,2.1965,2.1966,535200000.0
2008-01-03 21:35:00,2.1966,2.1967,2.1964,2.19665,346100000.0
2008-01-03 21:40:00,2.19675,2.19675,2.1964,2.1964,629000000.0
2008-01-03 21:45:00,2.1964,2.1967,2.1963,2.1965,1263800000.0
2008-01-03 21:50:00,2.1965,2.1965,2.1957,2.1957,1014700000.0
2008-01-03 21:55:00,2.1957,2.1959,2.1929,2.1935,2978199997.0
2008-01-03 22:00:00,2.1934,2.1941,2.1925,2.1928,2418400000.0
2008-01-03 22:05:00,2.1928,2.19285,2.19215,2.1927,1705600001.0
2008-01-03 22:10:00,2.1927,2.1935,2.1926,2.1935,2477100001.0
2008-01-03 22:15:00,2.1935,2.1935,2.1925,2.193,2307000003.0
2008-01-03 22:20:00,2.193,2.193,2.1916,2.1917,1835500001.0
2008-01-03 22:25:00,2.1917,2.1922,2.1911,2.1919,1780899996.0
2008-01-03 22:30:00,2.1919,2.19215,2.1914,2.1919,1060353385.0
2008-01-03 22:35:00,2.1919,2.192,2.1915,2.1918,849000000.0
2008-01-03 22:40:00,2.1918,2.1921,2.19145,2.19165,862150000.0
2008-01-03 22:45:00,2.19165,2.1922,2.1913,2.1921,957500001.0
2008-01-03 22:50:00,2.1921,2.19285,2.1916,2.1926,1184600002.0
2008-01-03 22:55:00,2.19255,2.19255,2.1919,2.1921,898000000.0
2008-01-03 23:00:00,2.1921,2.19215,2.1916,2.19175,539200000.0
2008-01-03 23:05:00,2.1917,2.192,2.1904,2.1904,1430300006.0
2008-01-03 23:10:00,2.1904,2.1905,2.1896,2.19,1551504425.0
2008-01-03 23:15:00,2.19,2.1909,2.1897,2.19055,671500000.0
2008-01-03 23:20:00,2.19055,2.19055,2.18975,2.18975,581800000.0
2008-01-03 23:25:00,2.18975,2.1901,2.1889,2.1896,1770450000.0
2008-01-03 23:30:00,2.1896,2.1905,2.1896,2.1903,954050000.0
2008-01-03 23:35:00,2.1903,2.1909,2.19025,2.1907,551600000.0
2008-01-03 23:40:00,2.1907,2.1908,2.1901,2.1904,553400000.0
2008-01-03 23:45:00,2.1904,2.1904,2.18985,2.18985,638500000.0
2008-01-03 23:50:00,2.18985,2.19015,2.18915,2.18975,728000000.0
2008-01-03 23:55:00,2.18965,2.1901,2.1885,2.1885,968000000.0
2008-01-04 00:00:00,2.1883,2.1889,2.1882,2.1886,898100000.0
2008-01-04 00:05:00,2.1886,2.1896,2.1886,2.1895,1021800000.0
2008-01-04 00:10:00,2.1888,2.1906,2.1888,2.1906,432800000.0
2008-01-04 00:15:00,2.1906,2.1907,2.1899,2.1904,422400000.0
2008-01-04 00:20:00,2.1904,2.1917,2.1904,2.1914,650700000.0
2008-01-04 00:25:00,2.1914,2.192,2.1914,2.1916,362200000.0
2008-01-04 00:30:00,2.1917,2.19275,2.1916,2.1927,692600000.0
2008-01-04 00:35:00,2.1927,2.19465,2.1927,2.19395,827700000.0
2008-01-04 00:40:00,2.19395,2.1942,2.1935,2.1935,607700000.0
2008-01-04 00:45:00,2.1935,2.1942,2.1935,2.19395,236300000.0
2008-01-04 00:50:00,2.19395,2.1943,2.1933,2.1934,440900000.0
2008-01-04 00:55:00,2.1934,2.1936,2.1929,2.19325,235100000.0
2008-01-04 01:00:00,2.19325,2.1933,2.192,2.19245,416400000.0
2008-01-04 01:05:00,2.19245,2.1931,2.19225,2.19295,801900000.0
2008-01-04 01:10:00,2.19295,2.1934,2.1926,2.1933,570300000.0
2008-01-04 01:15:00,2.1933,2.1937,2.1932,2.1937,38512500.0
2008-01-04 01:20:00,2.1935,2.1941,2.1934,2.1941,138562500.0
2008-01-04 01:25:00,2.1941,2.1941,2.1937,2.194,21750000.0
2008-01-04 01:30:00,2.194,2.194,2.1937,2.194,24700000.0
2008-01-04 01:35:00,2.1934,2.194,2.19314,2.1935,294875000.0
2008-01-04 01:40:00,2.1936,2.1946,2.1936,2.1944,193400000.0
2008-01-04 01:45:00,2.1943,2.1945,2.1936,2.1945,283187500.0
2008-01-04 01:50:00,2.1945,2.1947,2.194,2.194,62000000.0
2008-01-04 01:55:00,2.194,2.1943,2.1934,2.1938,671262500.0
2008-01-04 02:00:00,2.1938,2.194,2.1935,2.1938,190887500.0
2008-01-04 02:05:00,2.1938,2.194,2.1933,2.1937,202712500.0
2008-01-04 02:10:00,2.1937,2.1937,2.1932,2.19355,175237500.0
2008-01-04 02:15:00,2.19355,2.19355,2.1903,2.19045,931087500.0
2008-01-04 02:20:00,2.1905,2.1908,2.19,2.1903,704900000.0
2008-01-04 02:25:00,2.1903,2.1915,2.1901,2.1914,643500000.0
2008-01-04 02:30:00,2.1914,2.192,2.1909,2.1917,645300000.0
2008-01-04 02:35:00,2.1916,2.1921,2.19155,2.1919,253425000.0
2008-01-04 02:40:00,2.1919,2.1919,2.1899,2.1899,104787500.0
2008-01-04 02:45:00,2.19,2.1906,2.1899,2.1903,174562500.0
2008-01-04 02:50:00,2.1903,2.1905,2.18995,2.1905,37825000.0
2008-01-04 02:55:00,2.1904,2.1908,2.1904,2.1907,38937500.0
2008-01-04 03:00:00,2.1907,2.1917,2.1907,2.1917,38425000.0
2008-01-04 03:05:00,2.1917,2.192,2.191,2.191,30775000.0
2008-01-04 03:10:00,2.191,2.1913,2.19095,2.1913,20887500.0
2008-01-04 03:15:00,2.1913,2.1913,2.19085,2.1913,62387500.0
2008-01-04 03:20:00,2.1913,2.1916,2.191,2.191,23437500.0
2008-01-04 03:25:00,2.1909,2.1915,2.19035,2.19045,274612500.0
2008-01-04 03:30:00,2.19055,2.1917,2.19045,2.19075,512200000.0
2008-01-04 03:35:00,2.19075,2.1912,2.18995,2.19005,402100000.0
2008-01-04 03:40:00,2.1902,2.1906,2.18975,2.1906,141162500.0
2008-01-04 03:45:00,2.1906,2.1907,2.1891,2.1894,597175000.0
2008-01-04 03:50:00,2.1894,2.18975,2.18915,2.1893,527800000.0
2008-01-04 03:55:00,2.1893,2.19025,2.18905,2.1901,834100000.0
2008-01-04 04:00:00,2.1901,2.19055,2.18985,2.19045,507000000.0
2008-01-04 04:05:00,2.19045,2.1908,2.19025,2.1908,130987500.0
2008-01-04 04:10:00,2.1909,2.191,2.19015,2.1903,153687500.0
2008-01-04 04:15:00,2.1903,2.1903,2.1892,2.1892,40150000.0
2008-01-04 04:20:00,2.1894,2.1901,2.18895,2.1901,82750000.0
2008-01-04 04:25:00,2.1901,2.1901,2.18935,2.18955,246700000.0
2008-01-04 04:30:00,2.18955,2.1904,2.18955,2.19005,51600000.0
2008-01-04 04:35:00,2.19005,2.1906,2.1898,2.19,110700000.0
2008-01-04 04:40:00,2.1899,2.1903,2.1897,2.1903,26300000.0
2008-01-04 04:45:00,2.1903,2.1904,2.1894,2.19,34112500.0
2008-01-04 04:50:00,2.19,2.1909,2.19,2.1907,182225000.0
2008-01-04 04:55:00,2.1907,2.1912,2.1906,2.1908,50437500.0
2008-01-04 05:00:00,2.1908,2.1912,2.1908,2.1911,21537500.0
2008-01-04 05:05:00,2.1911,2.1915,2.19065,2.19115,261162500.0
2008-01-04 05:10:00,2.1911,2.1915,2.1906,2.1912,313050000.0
2008-01-04 05:15:00,2.1911,2.1913,2.1905,2.1911,223612500.0
2008-01-04 05:20:00,2.1908,2.1915,2.1908,2.1913,163450000.0
2008-01-04 05:25:00,2.1913,2.1914,2.191,2.1912,25812500.0
2008-01-04 05:30:00,2.1914,2.1914,2.1905,2.1908,203975000.0
2008-01-04 05:35:00,2.1909,2.1912,2.1901,2.1903,128187500.0
2008-01-04 05:40:00,2.1903,2.1905,2.1899,2.1901,52162500.0
2008-01-04 05:45:00,2.1901,2.1905,2.19005,2.1905,26687500.0
2008-01-04 05:50:00,2.1905,2.1912,2.1905,2.1912,139950000.0
2008-01-04 05:55:00,2.1912,2.1912,2.1908,2.1911,19237500.0
2008-01-04 06:00:00,2.1911,2.1914,2.1907,2.1908,17987500.0
2008-01-04 06:05:00,2.1908,2.1909,2.1903,2.1907,85737500.0
2008-01-04 06:10:00,2.1907,2.1909,2.1901,2.1904,30750000.0
2008-01-04 06:15:00,2.1904,2.1906,2.1903,2.1906,12650000.0
2008-01-04 06:20:00,2.1904,2.1907,2.1902,2.1904,28550000.0
2008-01-04 06:25:00,2.1903,2.1905,2.19,2.1903,29762500.0
2008-01-04 06:30:00,2.1903,2.1904,2.18985,2.1902,203362500.0
2008-01-04 06:35:00,2.1902,2.1908,2.1902,2.1908,73762500.0
2008-01-04 06:40:00,2.1908,2.1909,2.1904,2.1908,6837500.0
2008-01-04 06:45:00,2.1908,2.1908,2.1898,2.1898,29337500.0
2008-01-04 06:50:00,2.1898,2.1904,2.18965,2.1902,119337500.0
2008-01-04 06:55:00,2.1902,2.1906,2.1902,2.1905,120725000.0
2008-01-04 07:00:00,2.1905,2.1919,2.1905,2.1919,62025000.0
2008-01-04 07:05:00,2.1919,2.192,2.1909,2.1909,373075000.0
2008-01-04 07:10:00,2.1909,2.19195,2.1909,2.19135,958700000.0
2008-01-04 07:15:00,2.19135,2.1921,2.19125,2.1919,297300001.0
2008-01-04 07:20:00,2.1919,2.19255,2.1919,2.1921,152600000.0
2008-01-04 07:25:00,2.1921,2.1923,2.1918,2.1923,76800000.0
2008-01-04 07:30:00,2.1923,2.1923,2.19165,2.1922,20900000.0
2008-01-04 07:35:00,2.1922,2.1938,2.1922,2.1938,287000000.0
2008-01-04 07:40:00,2.1936,2.1938,2.1932,2.1932,111400000.0
2008-01-04 07:45:00,2.1932,2.1935,2.193,2.193,53500000.0
2008-01-04 07:50:00,2.193,2.1934,2.193,2.1932,34500000.0
2008-01-04 07:55:00,2.1932,2.1934,2.1932,2.1932,19500000.0
2008-01-04 08:00:00,2.1928,2.1938,2.1928,2.1934,42300000.0
2008-01-04 08:05:00,2.1934,2.1937,2.1933,2.1933,21400000.0
2008-01-04 08:10:00,2.1933,2.1939,2.1933,2.1939,210900000.0
2008-01-04 08:15:00,2.1939,2.1941,2.1936,2.1938,80100000.0
2008-01-04 08:20:00,2.1938,2.194,2.1935,2.1937,93300000.0
2008-01-04 08:25:00,2.1937,2.1939,2.19315,2.1935,59200000.0
2008-01-04 08:30:00,2.1935,2.19385,2.1931,2.1931,316800000.0
2008-01-04 08:35:00,2.1931,2.1936,2.19305,2.1936,130400000.0
2008-01-04 08:40:00,2.1936,2.1936,2.19255,2.1932,690000000.0
2008-01-04 08:45:00,2.1933,2.1933,2.19085,2.19145,1268200000.0
2008-01-04 08:50:00,2.19145,2.1916,2.19065,2.19145,925300000.0
2008-01-04 08:55:00,2.19145,2.1922,2.1905,2.19065,1083400000.0
2008-01-04 09:00:00,2.19065,2.1909,2.18965,2.1897,510062500.0
2008-01-04 09:05:00,2.18965,2.19015,2.18935,2.1901,1559200000.0
2008-01-04 09:10:00,2.1901,2.19165,2.1898,2.191,1008800000.0
2008-01-04 09:15:00,2.1912,2.19125,2.1902,2.1906,1434700000.0
2008-01-04 09:20:00,2.19045,2.19085,2.18995,2.19035,2027200000.0
2008-01-04 09:25:00,2.19035,2.19055,2.18865,2.18865,1724900000.0
2008-01-04 09:30:00,2.18865,2.18875,2.18705,2.18745,4133699999.0
2008-01-04 09:35:00,2.18745,2.18745,2.18435,2.1847,3837000000.0
2008-01-04 09:40:00,2.1847,2.1875,2.18455,2.1873,1658400000.0
2008-01-04 09:45:00,2.1873,2.18775,2.18655,2.18705,211600000.0
2008-01-04 09:50:00,2.18705,2.1902,2.18695,2.1899,270700000.0
2008-01-04 09:55:00,2.18995,2.19065,2.1895,2.18965,2334000000.0
2008-01-04 10:00:00,2.18965,2.19155,2.18905,2.19105,3669600005.0
2008-01-04 10:05:00,2.19105,2.19195,2.19085,2.19145,2418200002.0
2008-01-04 10:10:00,2.19155,2.19275,2.1913,2.1927,3312400001.0
2008-01-04 10:15:00,2.19275,2.19455,2.19235,2.19425,3020300005.0
2008-01-04 10:20:00,2.19425,2.195,2.19375,2.1949,2824500000.0
2008-01-04 10:25:00,2.1949,2.1951,2.19385,2.19455,866300000.0
2008-01-04 10:30:00,2.19435,2.19465,2.19315,2.19325,2803199998.0
2008-01-04 10:35:00,2.19325,2.19445,2.19305,2.1942,2702599999.0
2008-01-04 10:40:00,2.19415,2.1948,2.1934,2.19365,1873300000.0
2008-01-04 10:45:00,2.19365,2.19375,2.19275,2.19305,2517600000.0
2008-01-04 10:50:00,2.19305,2.1932,2.19245,2.19265,2291100000.0
2008-01-04 10:55:00,2.19265,2.1929,2.19215,2.19285,1097900000.0
2008-01-04 11:00:00,2.1929,2.193,2.19235,2.1925,1158700002.0
2008-01-04 11:05:00,2.1925,2.1925,2.19145,2.19165,2593199999.0
2008-01-04 11:10:00,2.1917,2.19185,2.19025,2.19125,4034700000.0
2008-01-04 11:15:00,2.19125,2.19175,2.19125,2.19155,1600900000.0
2008-01-04 11:20:00,2.19155,2.19185,2.19105,2.19135,2445600000.0
2008-01-04 11:25:00,2.19135,2.19255,2.19125,2.19205,3878100000.0
2008-01-04 11:30:00,2.19205,2.19855,2.19205,2.19845,2986300000.0
2008-01-04 11:35:00,2.19845,2.1998,2.19845,2.19895,2926100000.0
2008-01-04 11:40:00,2.19895,2.19945,2.19785,2.1985,3163000000.0
2008-01-04 11:45:00,2.1985,2.1993,2.19805,2.19885,3151900000.0
2008-01-04 11:50:00,2.1988,2.2013,2.19875,2.20085,2419300000.0
2008-01-04 11:55:00,2.2007,2.2009,2.1997,2.20025,3105099999.0
2008-01-04 12:00:00,2.2002,2.2028,2.2002,2.20255,1905900000.0
2008-01-04 12:05:00,2.20255,2.20335,2.2019,2.20305,923100000.0
2008-01-04 12:10:00,2.20305,2.2041,2.20215,2.20385,649800000.0
2008-01-04 12:15:00,2.20385,2.2042,2.2035,2.2038,671100000.0
2008-01-04 12:20:00,2.2038,2.2056,2.2037,2.20545,186800000.0
2008-01-04 12:25:00,2.2055,2.20575,2.2036,2.20365,1413000000.0
2008-01-04 12:30:00,2.20365,2.2044,2.20355,2.20395,3024100000.0
2008-01-04 12:35:00,2.20395,2.20505,2.2034,2.20505,2699500000.0
2008-01-04 12:40:00,2.20495,2.20775,2.20465,2.2076,1420800001.0
2008-01-04 12:45:00,2.20765,2.2077,2.2072,2.20755,255200000.0
2008-01-04 12:50:00,2.20755,2.2087,2.2072,2.20805,2675500000.0
2008-01-04 12:55:00,2.20825,2.2085,2.20665,2.2071,3830600002.0
2008-01-04 13:00:00,2.2071,2.2075,2.20585,2.2061,2762600000.0
2008-01-04 13:05:00,2.2061,2.2069,2.20595,2.2067,1534800000.0
2008-01-04 13:10:00,2.2067,2.2067,2.20575,2.20585,1545400002.0
2008-01-04 13:15:00,2.20595,2.206,2.20515,2.2054,3077399999.0
2008-01-04 13:20:00,2.2054,2.20625,2.2054,2.20575,1916100000.0
2008-01-04 13:25:00,2.20575,2.2063,2.20555,2.20605,2371500000.0
2008-01-04 13:30:00,2.206,2.20745,2.20555,2.20585,2257500000.0
2008-01-04 13:35:00,2.20585,2.20585,2.20465,2.2047,3610100000.0
2008-01-04 13:40:00,2.2047,2.2048,2.20345,2.20385,3614999998.0
2008-01-04 13:45:00,2.2038,2.20385,2.20325,2.20335,4337500002.0
2008-01-04 13:50:00,2.20335,2.2038,2.20245,2.203,4577599998.0
2008-01-04 13:55:00,2.203,2.20335,2.20235,2.20245,3400500000.0
2008-01-04 14:00:00,2.20245,2.20295,2.20225,2.20235,2224800002.0
2008-01-04 14:05:00,2.20255,2.20265,2.20135,2.20175,3521199996.0
2008-01-04 14:10:00,2.20175,2.20275,2.20165,2.20235,3094799995.0
2008-01-04 14:15:00,2.20235,2.20235,2.20095,2.20105,3125399996.0
2008-01-04 14:20:00,2.20105,2.2018,2.20085,2.20115,3750399999.0
2008-01-04 14:25:00,2.20115,2.20245,2.20115,2.20165,3923100002.0
2008-01-04 14:30:00,2.20185,2.20295,2.20125,2.20285,2862700000.0
2008-01-04 14:35:00,2.20295,2.203,2.20185,2.20265,3362600007.0
2008-01-04 14:40:00,2.20265,2.20295,2.20225,2.20225,4495999999.0
2008-01-04 14:45:00,2.20235,2.20325,2.202,2.2031,2582600000.0
2008-01-04 14:50:00,2.2031,2.2035,2.20255,2.20275,2255800001.0
2008-01-04 14:55:00,2.20275,2.20285,2.20215,2.2024,2164500000.0
2008-01-04 15:00:00,2.2024,2.20245,2.20135,2.2019,1411900000.0
2008-01-04 15:05:00,2.2019,2.20255,2.20145,2.2024,1807700000.0
2008-01-04 15:10:00,2.2024,2.2031,2.20175,2.20205,2885400000.0
2008-01-04 15:15:00,2.2021,2.2023,2.2011,2.20215,2439500000.0
2008-01-04 15:20:00,2.20215,2.20375,2.20195,2.2027,4272100000.0
2008-01-04 15:25:00,2.2027,2.2028,2.20015,2.20015,3236700002.0
2008-01-04 15:30:00,2.20055,2.20055,2.19065,2.19245,2198700000.0
2008-01-04 15:35:00,2.1924,2.1931,2.18975,2.1913,2802100000.0
2008-01-04 15:40:00,2.1913,2.1937,2.19015,2.19305,2251650457.0
2008-01-04 15:45:00,2.19315,2.1932,2.19035,2.1921,1748999999.0
2008-01-04 15:50:00,2.1921,2.19265,2.19015,2.19045,502400000.0
2008-01-04 15:55:00,2.19045,2.19145,2.1887,2.1893,216275000.0
2008-01-04 16:00:00,2.1893,2.18945,2.18615,2.18615,742700000.0
2008-01-04 16:05:00,2.18605,2.18705,2.18285,2.18525,4842500000.0
2008-01-04 16:10:00,2.185,2.1873,2.18495,2.1872,3052100000.0
2008-01-04 16:15:00,2.18725,2.18905,2.18685,2.1881,3162200000.0
2008-01-04 16:20:00,2.1881,2.18915,2.18765,2.18845,755399999.0
2008-01-04 16:25:00,2.1885,2.1887,2.18755,2.1884,342500000.0
2008-01-04 16:30:00,2.1884,2.18875,2.18675,2.18685,175800000.0
2008-01-04 16:35:00,2.18675,2.18825,2.18635,2.1874,522650000.0
2008-01-04 16:40:00,2.1874,2.18775,2.18565,2.1861,1372350000.0
2008-01-04 16:45:00,2.18615,2.1865,2.18425,2.1846,2411500002.0
2008-01-04 16:50:00,2.1846,2.1852,2.1836,2.185,1325700001.0
2008-01-04 16:55:00,2.185,2.18575,2.18455,2.18555,4200999999.0
2008-01-04 17:00:00,2.18555,2.18955,2.18545,2.18665,3271101321.0
2008-01-04 17:05:00,2.18645,2.1894,2.18645,2.1892,2740100004.0
2008-01-04 17:10:00,2.1892,2.1905,2.1886,2.18985,2857099999.0
2008-01-04 17:15:00,2.18975,2.1898,2.1879,2.188,2059699999.0
2008-01-04 17:20:00,2.188,2.1889,2.18705,2.18755,2583299999.0
2008-01-04 17:25:00,2.18755,2.1892,2.18695,2.187,2553200000.0
2008-01-04 17:30:00,2.187,2.1883,2.18645,2.1882,923300000.0
2008-01-04 17:35:00,2.1882,2.1885,2.18745,2.1881,114200000.0
2008-01-04 17:40:00,2.18805,2.1894,2.1876,2.18875,112100000.0
2008-01-04 17:45:00,2.18875,2.1888,2.1871,2.18725,208900000.0
2008-01-04 17:50:00,2.18725,2.18735,2.18575,2.1862,1294900000.0
2008-01-04 17:55:00,2.1862,2.1866,2.18415,2.18515,1723400000.0
2008-01-04 18:00:00,2.18505,2.18585,2.1847,2.18555,3246449997.0
2008-01-04 18:05:00,2.18555,2.18605,2.18475,2.18485,2971199997.0
2008-01-04 18:10:00,2.18495,2.1864,2.1837,2.18605,1925000000.0
2008-01-04 18:15:00,2.18585,2.18655,2.18505,2.1858,175700000.0
2008-01-04 18:20:00,2.186,2.18715,2.18515,2.1867,221600000.0
2008-01-04 18:25:00,2.1867,2.1873,2.18635,2.18695,506400000.0
2008-01-04 18:30:00,2.18695,2.1873,2.1865,2.1869,1118900000.0
2008-01-04 18:35:00,2.1868,2.18725,2.1864,2.18675,725900000.0
2008-01-04 18:40:00,2.18675,2.18715,2.18605,2.1864,920900000.0
2008-01-04 18:45:00,2.1864,2.18655,2.18545,2.18565,1388500000.0
2008-01-04 18:50:00,2.18565,2.18625,2.18545,2.18565,1078200000.0
2008-01-04 18:55:00,2.1856,2.18605,2.18505,2.18565,558000000.0
2008-01-04 19:00:00,2.18565,2.18665,2.18565,2.1864,237700000.0
2008-01-04 19:05:00,2.18645,2.18715,2.186,2.18665,556500000.0
2008-01-04 19:10:00,2.18665,2.18785,2.1854,2.18665,1301700000.0
2008-01-04 19:15:00,2.1868,2.18755,2.1859,2.1859,1090600000.0
2008-01-04 19:20:00,2.186,2.18605,2.18455,2.1852,829700000.0
2008-01-04 19:25:00,2.1851,2.1854,2.1837,2.18535,741300000.0
2008-01-04 19:30:00,2.1853,2.1854,2.18375,2.18455,108400000.0
2008-01-04 19:35:00,2.1844,2.18515,2.1843,2.18465,77500000.0
2008-01-04 19:40:00,2.1846,2.1855,2.18385,2.1842,146000000.0
2008-01-04 19:45:00,2.1842,2.1849,2.1827,2.18325,210500000.0
2008-01-04 19:50:00,2.18325,2.1852,2.18325,2.18485,145800000.0
2008-01-04 19:55:00,2.18485,2.185,2.1833,2.18365,92900000.0
2008-01-04 20:00:00,2.1837,2.1847,2.1834,2.18355,91800000.0
2008-01-04 20:05:00,2.18355,2.18425,2.18335,2.1838,68200000.0
2008-01-04 20:10:00,2.1838,2.18505,2.1835,2.18505,159200000.0
2008-01-04 20:15:00,2.18505,2.1854,2.1846,2.18525,621100001.0
2008-01-04 20:20:00,2.18525,2.18535,2.1848,2.1852,908600000.0
2008-01-04 20:25:00,2.1852,2.1852,2.18415,2.18485,600600000.0
2008-01-04 20:30:00,2.18495,2.18525,2.18445,2.1845,649800000.0
2008-01-04 20:35:00,2.1845,2.18475,2.18405,2.18445,1145300000.0
2008-01-04 20:40:00,2.1845,2.1845,2.184,2.1841,579500000.0
2008-01-04 20:45:00,2.1841,2.1842,2.18285,2.18295,768600000.0
2008-01-04 20:50:00,2.18295,2.1849,2.18295,2.1849,1228300000.0
2008-01-04 20:55:00,2.1849,2.18505,2.18315,2.18335,2206100001.0
2008-01-04 21:00:00,2.18335,2.18365,2.18205,2.18245,2522500000.0
2008-01-04 21:05:00,2.1824,2.18295,2.18215,2.18275,1241100001.0
2008-01-04 21:10:00,2.18275,2.18275,2.18065,2.18085,1408500000.0
2008-01-04 21:15:00,2.181,2.1814,2.18065,2.1811,1479300000.0
2008-01-04 21:20:00,2.1811,2.1817,2.18065,2.1812,1355600003.0
2008-01-04 21:25:00,2.1812,2.1818,2.181,2.1811,390800000.0
2008-01-04 21:30:00,2.1811,2.1811,2.1796,2.18005,556400000.0
2008-01-04 21:35:00,2.18015,2.1816,2.17995,2.18145,417800000.0
2008-01-04 21:40:00,2.18145,2.18205,2.18105,2.18125,851400000.0
2008-01-04 21:45:00,2.18125,2.18145,2.18105,2.18145,655400000.0
2008-01-04 21:50:00,2.18135,2.18145,2.18075,2.18095,1174000000.0
2008-01-04 21:55:00,2.1809,2.18115,2.1801,2.1802,1478099999.0
2008-01-04 22:00:00,2.1802,2.18125,2.17985,2.18105,984800002.0
2008-01-04 22:05:00,2.1811,2.1815,2.18065,2.18065,288500000.0
2008-01-04 22:10:00,2.1807,2.18115,2.1806,2.1809,428500000.0
2008-01-04 22:15:00,2.1809,2.18115,2.18075,2.181,238800000.0
2008-01-04 22:20:00,2.181,2.1812,2.18045,2.1807,236700000.0
2008-01-04 22:25:00,2.1807,2.1815,2.1805,2.1807,313300000.0
2008-01-04 22:30:00,2.1807,2.18085,2.18035,2.18035,134200000.0
2008-01-04 22:35:00,2.18035,2.1812,2.18035,2.181,160300000.0
2008-01-04 22:40:00,2.1809,2.18145,2.1808,2.18125,260100000.0
2008-01-04 22:45:00,2.18125,2.18175,2.181,2.18135,376400000.0
2008-01-04 22:50:00,2.18135,2.18165,2.18105,2.18165,212700000.0
2008-01-04 22:55:00,2.18165,2.1825,2.18155,2.18195,429900000.0
2008-01-04 23:00:00,2.18195,2.18215,2.18118,2.18161,1144000001.0
2008-01-04 23:05:00,2.1813,2.18239,2.18122,2.18204,581100000.0
2008-01-04 23:10:00,2.18216,2.18285,2.18174,2.1825,401400000.0
2008-01-04 23:15:00,2.1826,2.18385,2.1823,2.18354,602700000.0
2008-01-04 23:20:00,2.18339,2.18397,2.18226,2.18364,128200000.0
2008-01-04 23:25:00,2.18354,2.18491,2.1835,2.18454,219900000.0
2008-01-04 23:30:00,2.18461,2.18461,2.1834,2.18418,395700000.0
2008-01-04 23:35:00,2.1841,2.18512,2.18396,2.18448,398900000.0
2008-01-04 23:40:00,2.18458,2.18652,2.18458,2.18648,820800000.0
2008-01-04 23:45:00,2.18643,2.18666,2.18553,2.18633,941000000.0
2008-01-04 23:50:00,2.18622,2.18751,2.18581,2.18736,320400000.0
2008-01-04 23:55:00,2.18679,2.18761,2.18623,2.18623,182700000.0
2008-01-07 00:00:00,2.1855,2.1861,2.18445,2.1861,3913400000.0
2008-01-07 00:05:00,2.1861,2.1863,2.1856,2.1861,4410800000.0
2008-01-07 00:10:00,2.1862,2.1862,2.1843,2.1859,5151400000.0
2008-01-07 00:15:00,2.1859,2.1862,2.1848,2.1857,5183100000.0
2008-01-07 00:20:00,2.1857,2.1862,2.1856,2.1862,5522300000.0
2008-01-07 00:25:00,2.1862,2.1863,2.1854,2.1858,4784900000.0
2008-01-07 00:30:00,2.1858,2.18645,2.18515,2.18515,2969000000.0
2008-01-07 00:35:00,2.18515,2.1856,2.1844,2.1855,107400000.0
2008-01-07 00:40:00,2.1859,2.1864,2.18535,2.1864,341100000.0
2008-01-07 00:45:00,2.1864,2.1867,2.18575,2.18575,501200000.0
2008-01-07 00:50:00,2.18575,2.1859,2.1848,2.1858,506600000.0
2008-01-07 00:55:00,2.1858,2.1861,2.18515,2.18529,763900000.0
2008-01-07 01:00:00,2.1855,2.1859,2.18455,2.18455,363300000.0
2008-01-07 01:05:00,2.1846,2.1846,2.1837,2.1839,317600000.0
2008-01-07 01:10:00,2.1837,2.1843,2.1836,2.1839,187900000.0
2008-01-07 01:15:00,2.1839,2.1839,2.1834,2.1836,348500000.0
2008-01-07 01:20:00,2.1836,2.1843,2.1833,2.18405,376200000.0
2008-01-07 01:25:00,2.1841,2.1841,2.1834,2.1835,345200000.0
2008-01-07 01:30:00,2.1835,2.18435,2.18345,2.18377,416500000.0
2008-01-07 01:35:00,2.18405,2.1845,2.18325,2.1836,442000000.0
2008-01-07 01:40:00,2.1836,2.1842,2.1828,2.18375,1030000000.0
2008-01-07 01:45:00,2.18375,2.1841,2.1831,2.18345,297100000.0
2008-01-07 01:50:00,2.18345,2.18365,2.1829,2.18355,233200000.0
2008-01-07 01:55:00,2.18355,2.18355,2.18275,2.18315,320600000.0
2008-01-07 02:00:00,2.18315,2.18335,2.1827,2.183,1009500000.0
2008-01-07 02:05:00,2.183,2.18305,2.18255,2.18295,540600000.0
2008-01-07 02:10:00,2.18295,2.18365,2.1827,2.1832,477200000.0
2008-01-07 02:15:00,2.1832,2.1837,2.183,2.18335,260600000.0
2008-01-07 02:20:00,2.18335,2.1839,2.18315,2.1835,222600000.0
2008-01-07 02:25:00,2.1835,2.18435,2.1835,2.18405,289100000.0
2008-01-07 02:30:00,2.18405,2.18425,2.1837,2.184,539800000.0
2008-01-07 02:35:00,2.184,2.184,2.18375,2.18395,533400000.0
2008-01-07 02:40:00,2.18395,2.18435,2.18375,2.18405,414800000.0
2008-01-07 02:45:00,2.18405,2.18475,2.18405,2.1845,100400000.0
2008-01-07 02:50:00,2.18445,2.18475,2.184,2.18445,677300000.0
2008-01-07 02:55:00,2.1844,2.18475,2.1836,2.18385,1176300000.0
2008-01-07 03:00:00,2.18385,2.18405,2.1835,2.1837,1460500000.0
2008-01-07 03:05:00,2.18365,2.18415,2.18365,2.184,1051200000.0
2008-01-07 03:10:00,2.18405,2.1843,2.18385,2.18395,3844150000.0
2008-01-07 03:15:00,2.18395,2.18505,2.18385,2.1844,3636500000.0
2008-01-07 03:20:00,2.1844,2.1848,2.18415,2.1846,3884200000.0
2008-01-07 03:25:00,2.1846,2.185,2.18415,2.1845,4637500000.0
2008-01-07 03:30:00,2.1845,2.1851,2.18435,2.18495,4751800000.0
2008-01-07 03:35:00,2.185,2.18565,2.18485,2.1855,3107500000.0
2008-01-07 03:40:00,2.18555,2.18585,2.1847,2.1851,2543300000.0
2008-01-07 03:45:00,2.18505,2.1861,2.18485,2.18575,4140800000.0
2008-01-07 03:50:00,2.18575,2.18635,2.18555,2.1862,1882700000.0
2008-01-07 03:55:00,2.1862,2.18645,2.186,2.18625,1149400000.0
2008-01-07 04:00:00,2.18625,2.1869,2.1861,2.1868,1493000000.0
2008-01-07 04:05:00,2.1868,2.18685,2.186,2.1861,3586100000.0
2008-01-07 04:10:00,2.1861,2.1864,2.18595,2.18625,2737000000.0
2008-01-07 04:15:00,2.18625,2.18655,2.18615,2.1864,3369300000.0
2008-01-07 04:20:00,2.1864,2.18645,2.1859,2.18595,1953500000.0
2008-01-07 04:25:00,2.18595,2.1866,2.1859,2.18625,1626200000.0
2008-01-07 04:30:00,2.18625,2.18645,2.1854,2.1854,2168300000.0
2008-01-07 04:35:00,2.1854,2.1856,2.18465,2.1854,4089900000.0
2008-01-07 04:40:00,2.1854,2.1867,2.18515,2.18625,3285600000.0
2008-01-07 04:45:00,2.18635,2.1869,2.1861,2.18665,1955300000.0
2008-01-07 04:50:00,2.18665,2.1886,2.18665,2.18765,2443200000.0
2008-01-07 04:55:00,2.18765,2.18765,2.18655,2.1866,2455300000.0
2008-01-07 05:00:00,2.18655,2.18755,2.1865,2.18755,3622200000.0
2008-01-07 05:05:00,2.18755,2.1878,2.1868,2.187,2873600000.0
2008-01-07 05:10:00,2.187,2.1873,2.1865,2.1872,4614300000.0
2008-01-07 05:15:00,2.1872,2.18815,2.18695,2.1877,4380100000.0
2008-01-07 05:20:00,2.18775,2.18775,2.18655,2.18655,3273400000.0
2008-01-07 05:25:00,2.18655,2.18685,2.18635,2.18665,1849400000.0
2008-01-07 05:30:00,2.18665,2.18665,2.1856,2.18575,4163300000.0
2008-01-07 05:35:00,2.18575,2.1864,2.1855,2.1861,3110300000.0
2008-01-07 05:40:00,2.1861,2.18625,2.18535,2.18535,2921100000.0
2008-01-07 05:45:00,2.18535,2.1855,2.185,2.18525,2166100000.0
2008-01-07 05:50:00,2.18525,2.18605,2.1848,2.18585,2419000000.0
2008-01-07 05:55:00,2.18585,2.18655,2.18515,2.18615,2970900000.0
2008-01-07 06:00:00,2.18615,2.1862,2.18515,2.1859,2705500000.0
2008-01-07 06:05:00,2.1859,2.18625,2.18505,2.18565,2785300000.0
2008-01-07 06:10:00,2.18565,2.1862,2.18525,2.186,2564000000.0
2008-01-07 06:15:00,2.186,2.18615,2.18555,2.18585,2544200000.0
2008-01-07 06:20:00,2.18585,2.18605,2.1854,2.186,2388900000.0
2008-01-07 06:25:00,2.186,2.18605,2.18515,2.18555,2110800000.0
2008-01-07 06:30:00,2.1855,2.1856,2.18495,2.1853,2435500000.0
2008-01-07 06:35:00,2.1853,2.18565,2.18485,2.18535,2359600000.0
2008-01-07 06:40:00,2.18535,2.18555,2.18485,2.1853,2578100000.0
2008-01-07 06:45:00,2.1853,2.18595,2.1848,2.18535,2787900000.0
2008-01-07 06:50:00,2.1855,2.18715,2.1852,2.18715,2311700000.0
2008-01-07 06:55:00,2.1872,2.1873,2.18625,2.187,2510000000.0
2008-01-07 07:00:00,2.187,2.18755,2.1867,2.18725,1810700000.0
2008-01-07 07:05:00,2.18725,2.18725,2.1861,2.1867,2049100000.0
2008-01-07 07:10:00,2.1867,2.18735,2.18635,2.18665,2631000000.0
2008-01-07 07:15:00,2.18665,2.18685,2.18625,2.18675,2205800000.0
2008-01-07 07:20:00,2.18675,2.18775,2.18665,2.1874,2792500000.0
2008-01-07 07:25:00,2.1874,2.1875,2.18705,2.18735,2640700000.0
2008-01-07 07:30:00,2.18735,2.18775,2.18725,2.1877,1914500000.0
2008-01-07 07:35:00,2.1877,2.18785,2.1872,2.18735,2565600000.0
2008-01-07 07:40:00,2.18735,2.18755,2.1866,2.1871,2627800000.0
2008-01-07 07:45:00,2.1871,2.18735,2.18675,2.18695,3201100000.0
2008-01-07 07:50:00,2.18695,2.18695,2.1865,2.18675,3170800000.0
2008-01-07 07:55:00,2.18675,2.18675,2.186,2.18625,3025700000.0
2008-01-07 08:00:00,2.1862,2.1863,2.18595,2.1863,1404900000.0
2008-01-07 08:05:00,2.1863,2.1866,2.18545,2.18595,2175100000.0
2008-01-07 08:10:00,2.18595,2.1861,2.1856,2.18585,3481600000.0
2008-01-07 08:15:00,2.18585,2.1862,2.18555,2.186,3362100000.0
2008-01-07 08:20:00,2.1861,2.18625,2.18515,2.1853,3847500000.0
2008-01-07 08:25:00,2.1853,2.18585,2.18515,2.1856,4246600000.0
2008-01-07 08:30:00,2.18555,2.18595,2.18535,2.18575,2748700000.0
2008-01-07 08:35:00,2.18575,2.18585,2.1852,2.1856,3451400000.0
2008-01-07 08:40:00,2.1856,2.18665,2.1853,2.1865,1560300000.0
2008-01-07 08:45:00,2.1865,2.18725,2.1864,2.1871,159912500.0
2008-01-07 08:50:00,2.1871,2.18915,2.1871,2.189,1744612500.0
2008-01-07 08:55:00,2.189,2.189,2.18745,2.18765,3195200000.0
2008-01-07 09:00:00,2.18765,2.1883,2.1873,2.1883,1976500000.0
2008-01-07 09:05:00,2.1883,2.18885,2.18785,2.1888,822200000.0
2008-01-07 09:10:00,2.1888,2.1897,2.1885,2.18865,1006200000.0
2008-01-07 09:15:00,2.18865,2.18925,2.1884,2.18915,2034600000.0
2008-01-07 09:20:00,2.18915,2.18955,2.18805,2.18955,4059600000.0
2008-01-07 09:25:00,2.18955,2.1914,2.18945,2.19025,3738700007.0
2008-01-07 09:30:00,2.19025,2.19095,2.18895,2.18955,4689800000.0
2008-01-07 09:35:00,2.1894,2.19045,2.18915,2.19005,3011800000.0
2008-01-07 09:40:00,2.19005,2.191,2.19,2.19045,3382300000.0
2008-01-07 09:45:00,2.19045,2.19105,2.18865,2.19035,5322300001.0
2008-01-07 09:50:00,2.19035,2.1913,2.18935,2.19105,4272700000.0
2008-01-07 09:55:00,2.19105,2.19305,2.19095,2.19235,1435400001.0
2008-01-07 10:00:00,2.19235,2.19265,2.19135,2.1916,2504400000.0
2008-01-07 10:05:00,2.19155,2.19215,2.19075,2.19175,779200000.0
2008-01-07 10:10:00,2.19175,2.19305,2.19165,2.1927,559000000.0
2008-01-07 10:15:00,2.19275,2.1932,2.19185,2.1921,473400000.0
2008-01-07 10:20:00,2.1921,2.19445,2.19195,2.1943,2296600001.0
2008-01-07 10:25:00,2.1943,2.19455,2.19325,2.1942,4632500004.0
2008-01-07 10:30:00,2.19425,2.1967,2.19425,2.19555,3786900001.0
2008-01-07 10:35:00,2.19565,2.19745,2.19565,2.1974,3384000000.0
2008-01-07 10:40:00,2.1974,2.19765,2.1968,2.1971,1252000000.0
2008-01-07 10:45:00,2.1971,2.19945,2.19705,2.19895,3291600000.0
2008-01-07 10:50:00,2.19895,2.2004,2.19885,2.19995,3574700000.0
2008-01-07 10:55:00,2.19995,2.20005,2.1983,2.19865,2262400000.0
2008-01-07 11:00:00,2.19865,2.20015,2.19855,2.19975,3000300000.0
2008-01-07 11:05:00,2.19975,2.1998,2.1981,2.1981,2885899998.0
2008-01-07 11:10:00,2.198,2.1995,2.19775,2.1989,2544400000.0
2008-01-07 11:15:00,2.1991,2.1997,2.1988,2.19965,949000000.0
2008-01-07 11:20:00,2.1995,2.2012,2.1992,2.20115,437800000.0
2008-01-07 11:25:00,2.201,2.2015,2.2,2.20135,1526300000.0
2008-01-07 11:30:00,2.2013,2.20165,2.2008,2.2011,2323700000.0
2008-01-07 11:35:00,2.2012,2.20135,2.2,2.2006,1535300000.0
2008-01-07 11:40:00,2.2006,2.2007,2.2002,2.2002,2493400000.0
2008-01-07 11:45:00,2.2002,2.2006,2.19955,2.20045,2247500000.0
2008-01-07 11:50:00,2.20045,2.2007,2.2002,2.2004,862200000.0
2008-01-07 11:55:00,2.2004,2.20075,2.2002,2.2007,941400000.0
2008-01-07 12:00:00,2.2007,2.2022,2.20065,2.20175,3335000001.0
2008-01-07 12:05:00,2.2017,2.2022,2.20085,2.2016,3559400000.0
2008-01-07 12:10:00,2.2016,2.20225,2.20115,2.2021,4324100000.0
2008-01-07 12:15:00,2.2021,2.20355,2.2019,2.203,3059100000.0
2008-01-07 12:20:00,2.203,2.204,2.20255,2.20395,2777800000.0
2008-01-07 12:25:00,2.20395,2.205,2.20395,2.20475,2474700000.0
2008-01-07 12:30:00,2.20475,2.2049,2.2035,2.2036,2527500000.0
2008-01-07 12:35:00,2.2036,2.2042,2.2036,2.2039,2033600000.0
2008-01-07 12:40:00,2.2039,2.204,2.203,2.203,1534300000.0
2008-01-07 12:45:00,2.203,2.2033,2.2027,2.2032,1977400000.0
2008-01-07 12:50:00,2.2033,2.2043,2.2026,2.20415,3064600000.0
2008-01-07 12:55:00,2.20415,2.2043,2.2027,2.203,3941900000.0
2008-01-07 13:00:00,2.203,2.2034,2.2022,2.2033,3988300000.0
2008-01-07 13:05:00,2.2032,2.2046,2.2031,2.2037,4044600000.0
2008-01-07 13:10:00,2.2037,2.2041,2.2035,2.2035,2914800000.0
2008-01-07 13:15:00,2.2035,2.2036,2.20235,2.2025,3981300005.0
2008-01-07 13:20:00,2.2025,2.2034,2.2025,2.2029,3045600000.0
2008-01-07 13:25:00,2.2029,2.2029,2.20235,2.2025,1704000000.0
2008-01-07 13:30:00,2.2025,2.2026,2.2022,2.2025,1396800001.0
2008-01-07 13:35:00,2.2025,2.20325,2.2025,2.2026,2692100000.0
2008-01-07 13:40:00,2.2026,2.203,2.2022,2.20255,4416800000.0
2008-01-07 13:45:00,2.20255,2.2026,2.2019,2.2021,3034900000.0
2008-01-07 13:50:00,2.2021,2.2023,2.2017,2.20205,3403200000.0
2008-01-07 13:55:00,2.20205,2.2024,2.2016,2.2023,2657700000.0
2008-01-07 14:00:00,2.2023,2.20235,2.20165,2.2019,3287200000.0
2008-01-07 14:05:00,2.2019,2.202,2.2015,2.2016,3199900000.0
2008-01-07 14:10:00,2.2016,2.2021,2.2013,2.2017,2605600000.0
2008-01-07 14:15:00,2.2016,2.20215,2.2014,2.2014,3066500000.0
2008-01-07 14:20:00,2.2014,2.20165,2.2001,2.20035,3700800000.0
2008-01-07 14:25:00,2.20035,2.2006,2.1994,2.1995,3840300000.0
2008-01-07 14:30:00,2.1995,2.1996,2.1986,2.19925,3751700000.0
2008-01-07 14:35:00,2.1993,2.1998,2.1984,2.1985,4228700000.0
2008-01-07 14:40:00,2.1985,2.19865,2.19645,2.19665,4018500000.0
2008-01-07 14:45:00,2.19665,2.1975,2.1959,2.19735,3245400000.0
2008-01-07 14:50:00,2.1973,2.1983,2.1973,2.1974,2684100000.0
2008-01-07 14:55:00,2.1974,2.198,2.1961,2.197,4383200000.0
2008-01-07 15:00:00,2.197,2.19775,2.1968,2.1973,3279800000.0
2008-01-07 15:05:00,2.1973,2.1975,2.196,2.1961,3666200000.0
2008-01-07 15:10:00,2.19605,2.1972,2.196,2.1971,3732000000.0
2008-01-07 15:15:00,2.197,2.19745,2.1966,2.1969,4200100003.0
2008-01-07 15:20:00,2.1968,2.19785,2.1965,2.1972,4054300001.0
2008-01-07 15:25:00,2.1972,2.1975,2.1962,2.1971,4413100000.0
2008-01-07 15:30:00,2.1971,2.1974,2.19685,2.1972,2547200000.0
2008-01-07 15:35:00,2.19725,2.1973,2.19565,2.1965,3816600000.0
2008-01-07 15:40:00,2.1961,2.197,2.1957,2.1958,4270900000.0
2008-01-07 15:45:00,2.19575,2.1983,2.19575,2.1981,4284699998.0
2008-01-07 15:50:00,2.1982,2.1983,2.19685,2.1975,4314299997.0
2008-01-07 15:55:00,2.1975,2.1975,2.1962,2.19675,3178400000.0
2008-01-07 16:00:00,2.19675,2.1972,2.1961,2.19625,4707299994.0
2008-01-07 16:05:00,2.1963,2.19675,2.1961,2.1966,3706000000.0
2008-01-07 16:10:00,2.1966,2.197,2.1957,2.196,3499099998.0
2008-01-07 16:15:00,2.196,2.1963,2.1953,2.19575,4179100000.0
2008-01-07 16:20:00,2.19575,2.1962,2.1953,2.1955,4531799989.0
2008-01-07 16:25:00,2.1955,2.1959,2.1949,2.1957,3601999993.0
2008-01-07 16:30:00,2.1957,2.1961,2.1952,2.1957,3387600000.0
2008-01-07 16:35:00,2.1957,2.19595,2.19485,2.19565,4564100000.0
2008-01-07 16:40:00,2.1956,2.197,2.1956,2.1967,3999499996.0
2008-01-07 16:45:00,2.1967,2.1976,2.1967,2.197,3484515991.0
2008-01-07 16:50:00,2.197,2.197,2.1958,2.1959,3623199995.0
2008-01-07 16:55:00,2.1959,2.1964,2.1947,2.1947,5221300002.0
2008-01-07 17:00:00,2.1947,2.1953,2.1937,2.194,3661800001.0
2008-01-07 17:05:00,2.19395,2.1948,2.1937,2.1948,4351599996.0
2008-01-07 17:10:00,2.1948,2.1952,2.1943,2.19455,4373900000.0
2008-01-07 17:15:00,2.1945,2.1948,2.1933,2.1935,4817700000.0
2008-01-07 17:20:00,2.1934,2.1943,2.1926,2.1936,4386300000.0
2008-01-07 17:25:00,2.1936,2.194,2.19275,2.19275,3641600000.0
2008-01-07 17:30:00,2.19275,2.193,2.1917,2.1927,4286500000.0
2008-01-07 17:35:00,2.1927,2.1942,2.1921,2.1941,4465200000.0
2008-01-07 17:40:00,2.1941,2.1968,2.194,2.1965,5220399997.0
2008-01-07 17:45:00,2.1965,2.19825,2.19645,2.19825,4360900000.0
2008-01-07 17:50:00,2.19825,2.1993,2.19825,2.1988,4528999999.0
2008-01-07 17:55:00,2.1988,2.19895,2.19805,2.19865,3888100000.0
2008-01-07 18:00:00,2.1987,2.1988,2.1975,2.1976,4339503822.0
2008-01-07 18:05:00,2.1976,2.198,2.19665,2.198,4371400000.0
2008-01-07 18:10:00,2.19815,2.1993,2.1976,2.1992,3663100001.0
2008-01-07 18:15:00,2.19925,2.20065,2.1992,2.1999,3908100001.0
2008-01-07 18:20:00,2.1999,2.2007,2.1991,2.2006,3735600000.0
2008-01-07 18:25:00,2.2007,2.2008,2.1996,2.2006,4394100007.0
2008-01-07 18:30:00,2.2005,2.2029,2.2002,2.2021,4104199996.0
2008-01-07 18:35:00,2.2021,2.2034,2.2012,2.203,3963300000.0
2008-01-07 18:40:00,2.203,2.20305,2.2013,2.2017,3914000000.0
2008-01-07 18:45:00,2.2017,2.2023,2.2013,2.2015,3617799990.0
2008-01-07 18:50:00,2.2015,2.2029,2.2014,2.2024,4080500000.0
2008-01-07 18:55:00,2.20235,2.20245,2.2016,2.2019,2324500000.0
2008-01-07 19:00:00,2.2019,2.20225,2.2015,2.2018,2403200000.0
2008-01-07 19:05:00,2.2018,2.202,2.201,2.2012,1691799999.0
2008-01-07 19:10:00,2.2012,2.2021,2.2004,2.202,1895100000.0
2008-01-07 19:15:00,2.202,2.2024,2.2003,2.202,2111300000.0
2008-01-07 19:20:00,2.202,2.2032,2.2018,2.203,1519400002.0
2008-01-07 19:25:00,2.203,2.2045,2.203,2.20405,1926743605.0
2008-01-07 19:30:00,2.2041,2.2042,2.2032,2.2035,2581900003.0
2008-01-07 19:35:00,2.2035,2.2042,2.20345,2.20405,1540800000.0
2008-01-07 19:40:00,2.20405,2.20405,2.20305,2.2036,2820100000.0
2008-01-07 19:45:00,2.2036,2.2036,2.20295,2.20335,3232849999.0
2008-01-07 19:50:00,2.20335,2.2039,2.20305,2.20345,2179300000.0
2008-01-07 19:55:00,2.20345,2.20375,2.20325,2.20365,2416900000.0
2008-01-07 20:00:00,2.20365,2.20375,2.20215,2.2028,1337100000.0
2008-01-07 20:05:00,2.20275,2.2035,2.2027,2.203,946600000.0
2008-01-07 20:10:00,2.203,2.2036,2.20295,2.20355,551700000.0
2008-01-07 20:15:00,2.20355,2.204,2.2034,2.20395,1053700002.0
2008-01-07 20:20:00,2.20395,2.20415,2.20375,2.20395,1387700000.0
2008-01-07 20:25:00,2.20395,2.20445,2.20385,2.20425,1791300000.0
2008-01-07 20:30:00,2.20425,2.20425,2.2034,2.2038,1482099999.0
2008-01-07 20:35:00,2.2038,2.20445,2.20365,2.20375,1835500000.0
2008-01-07 20:40:00,2.20375,2.20375,2.20195,2.20215,1532300000.0
2008-01-07 20:45:00,2.20215,2.20225,2.20145,2.2015,2335400000.0
2008-01-07 20:50:00,2.2015,2.2019,2.20125,2.20185,1490200000.0
2008-01-07 20:55:00,2.20185,2.20245,2.20165,2.20175,1843700001.0
2008-01-07 21:00:00,2.20175,2.20215,2.20095,2.2011,3161600014.0
2008-01-07 21:05:00,2.2011,2.20145,2.20075,2.20105,2229699998.0
2008-01-07 21:10:00,2.20095,2.20135,2.20085,2.20105,1643800001.0
2008-01-07 21:15:00,2.20105,2.20185,2.20105,2.20155,1768999999.0
2008-01-07 21:20:00,2.20155,2.20185,2.20155,2.20175,1041400000.0
2008-01-07 21:25:00,2.20175,2.2018,2.20085,2.20125,2203000000.0
2008-01-07 21:30:00,2.20125,2.20175,2.20095,2.20135,3397500011.0
2008-01-07 21:35:00,2.20135,2.20145,2.20065,2.20075,1406900000.0
2008-01-07 21:40:00,2.20085,2.20165,2.20035,2.20045,2668300000.0
2008-01-07 21:45:00,2.20045,2.20065,2.19965,2.19975,2076700000.0
2008-01-07 21:50:00,2.19975,2.19995,2.19945,2.19955,2687099999.0
2008-01-07 21:55:00,2.19945,2.19965,2.19835,2.19865,2896199999.0
2008-01-07 22:00:00,2.19865,2.19905,2.1977,2.19905,3167000000.0
2008-01-07 22:05:00,2.19905,2.19965,2.19885,2.19925,1729800000.0
2008-01-07 22:10:00,2.19925,2.20035,2.19915,2.19965,2285999998.0
2008-01-07 22:15:00,2.19965,2.19995,2.19855,2.1986,3030200003.0
2008-01-07 22:20:00,2.1986,2.20015,2.19765,2.2001,1841700000.0
2008-01-07 22:25:00,2.2001,2.2001,2.1992,2.1993,712900000.0
2008-01-07 22:30:00,2.1993,2.1993,2.1977,2.1978,466200000.0
2008-01-07 22:35:00,2.1978,2.1982,2.19755,2.1977,352900000.0
2008-01-07 22:40:00,2.1977,2.198,2.1975,2.1977,641200000.0
2008-01-07 22:45:00,2.1977,2.1984,2.1973,2.19825,957100000.0
2008-01-07 22:50:00,2.19825,2.19865,2.19805,2.19845,1331200000.0
2008-01-07 22:55:00,2.1986,2.19885,2.19835,2.1986,3595200000.0
2008-01-07 23:00:00,2.1986,2.1989,2.19815,2.19885,1834846700.0
2008-01-07 23:05:00,2.1989,2.1996,2.1988,2.1996,970700000.0
2008-01-07 23:10:00,2.1996,2.1998,2.1984,2.1987,1855500001.0
2008-01-07 23:15:00,2.1987,2.1992,2.19785,2.198,917100000.0
2008-01-07 23:20:00,2.198,2.199,2.19785,2.19875,1368300000.0
2008-01-07 23:25:00,2.19875,2.1996,2.19875,2.1993,687300000.0
2008-01-07 23:30:00,2.1993,2.1995,2.1984,2.19855,402500000.0
2008-01-07 23:35:00,2.19855,2.1989,2.19835,2.19865,464400000.0
2008-01-07 23:40:00,2.19865,2.1991,2.19855,2.1991,624399995.0
2008-01-07 23:45:00,2.1991,2.2001,2.19905,2.19955,1234500000.0
2008-01-07 23:50:00,2.19935,2.19975,2.19845,2.19905,1279100000.0
2008-01-07 23:55:00,2.19905,2.19945,2.19835,2.199,1038800000.0
2008-01-08 00:00:00,2.199,2.2,2.1985,2.199,1452600000.0
2008-01-08 00:05:00,2.1989,2.2001,2.1976,2.1995,1261600000.0
2008-01-08 00:10:00,2.1995,2.1997,2.1988,2.1994,879700000.0
2008-01-08 00:15:00,2.1994,2.1996,2.1986,2.19935,495100000.0
2008-01-08 00:20:00,2.19935,2.1995,2.1984,2.1984,519300000.0
2008-01-08 00:25:00,2.1985,2.1996,2.1984,2.1988,580900000.0
2008-01-08 00:30:00,2.1988,2.19935,2.19865,2.1989,827500000.0
2008-01-08 00:35:00,2.1989,2.19915,2.19865,2.19885,1545600000.0
2008-01-08 00:40:00,2.19885,2.19925,2.19885,2.19905,652000000.0
2008-01-08 00:45:00,2.19905,2.19905,2.19835,2.19895,873000000.0
2008-01-08 00:50:00,2.19895,2.19895,2.19805,2.19805,712900000.0
2008-01-08 00:55:00,2.19805,2.19885,2.19795,2.1985,674000000.0
2008-01-08 01:00:00,2.1982,2.19885,2.19785,2.19825,1610500000.0
2008-01-08 01:05:00,2.19825,2.19835,2.19775,2.19795,740400000.0
2008-01-08 01:10:00,2.19795,2.19815,2.19755,2.19755,1514600000.0
2008-01-08 01:15:00,2.19755,2.19815,2.19725,2.19745,1883900000.0
2008-01-08 01:20:00,2.19745,2.19755,2.19705,2.19715,1953500000.0
2008-01-08 01:25:00,2.19705,2.19745,2.19695,2.19735,1571300000.0
2008-01-08 01:30:00,2.19735,2.19825,2.1971,2.19805,1454500000.0
2008-01-08 01:35:00,2.19805,2.1982,2.1977,2.19795,732900000.0
2008-01-08 01:40:00,2.1979,2.19805,2.1973,2.19765,238200000.0
2008-01-08 01:45:00,2.19765,2.19825,2.19755,2.19785,683700000.0
2008-01-08 01:50:00,2.19785,2.19805,2.19755,2.19795,510800000.0
2008-01-08 01:55:00,2.19795,2.19865,2.19775,2.19845,1676800000.0
2008-01-08 02:00:00,2.19845,2.19925,2.19785,2.19855,1971400000.0
2008-01-08 02:05:00,2.19855,2.19925,2.19855,2.1988,1490700000.0
2008-01-08 02:10:00,2.1988,2.19885,2.19825,2.19845,1686600000.0
2008-01-08 02:15:00,2.19845,2.19925,2.19825,2.19845,1425900000.0
2008-01-08 02:20:00,2.19845,2.19935,2.19835,2.19885,1357700000.0
2008-01-08 02:25:00,2.19885,2.199,2.1977,2.1981,931300000.0
2008-01-08 02:30:00,2.1981,2.1988,2.1977,2.19875,1161200000.0
2008-01-08 02:35:00,2.19885,2.19915,2.19845,2.1991,1245400000.0
2008-01-08 02:40:00,2.1991,2.20045,2.19895,2.20045,1926300000.0
2008-01-08 02:45:00,2.20045,2.2006,2.20005,2.20025,1513000000.0
2008-01-08 02:50:00,2.20025,2.20065,2.19995,2.20045,1519500000.0
2008-01-08 02:55:00,2.20045,2.20125,2.20045,2.20105,1987000000.0
2008-01-08 03:00:00,2.20105,2.20225,2.20085,2.20215,937800000.0
2008-01-08 03:05:00,2.20225,2.20345,2.20215,2.20345,1171300000.0
2008-01-08 03:10:00,2.20345,2.20395,2.20305,2.20355,1738800000.0
2008-01-08 03:15:00,2.20355,2.20375,2.20285,2.2029,1646200000.0
2008-01-08 03:20:00,2.2029,2.20335,2.20235,2.20235,1107700000.0
2008-01-08 03:25:00,2.20235,2.20255,2.20165,2.20195,1027700000.0
2008-01-08 03:30:00,2.20195,2.20245,2.2018,2.20205,1236200000.0
2008-01-08 03:35:00,2.202,2.20205,2.20145,2.20175,1081200000.0
2008-01-08 03:40:00,2.20175,2.20185,2.20145,2.2016,447000000.0
2008-01-08 03:45:00,2.2016,2.20255,2.20155,2.20205,1958600000.0
2008-01-08 03:50:00,2.20205,2.20365,2.20205,2.20365,1289900000.0
2008-01-08 03:55:00,2.20375,2.20435,2.2035,2.20385,1379900000.0
2008-01-08 04:00:00,2.20385,2.20415,2.20375,2.20395,726000000.0
2008-01-08 04:05:00,2.20395,2.20415,2.20325,2.20385,1944600000.0
2008-01-08 04:10:00,2.20385,2.20445,2.20345,2.20445,1812200000.0
2008-01-08 04:15:00,2.20455,2.20465,2.20315,2.20355,2091800000.0
2008-01-08 04:20:00,2.20355,2.20425,2.2031,2.20325,1663300000.0
2008-01-08 04:25:00,2.20325,2.20325,2.20265,2.20315,1157000000.0
2008-01-08 04:30:00,2.20315,2.20365,2.20315,2.2032,1296700000.0
2008-01-08 04:35:00,2.2033,2.20365,2.20325,2.20335,875500000.0
2008-01-08 04:40:00,2.20335,2.20365,2.20305,2.20345,1700600000.0
2008-01-08 04:45:00,2.20345,2.20355,2.20295,2.20335,1394600000.0
2008-01-08 04:50:00,2.20335,2.20365,2.20295,2.20305,2727800000.0
2008-01-08 04:55:00,2.20305,2.20375,2.20295,2.20345,2777400000.0
2008-01-08 05:00:00,2.20345,2.20405,2.20305,2.20365,1877800000.0
2008-01-08 05:05:00,2.20365,2.20425,2.2033,2.20425,1958500000.0
2008-01-08 05:10:00,2.20425,2.20525,2.20385,2.20455,2548500000.0
2008-01-08 05:15:00,2.20455,2.20475,2.20395,2.20445,2484300000.0
2008-01-08 05:20:00,2.20445,2.20595,2.20415,2.20555,2298900000.0
2008-01-08 05:25:00,2.20555,2.20605,2.2036,2.20365,2540700000.0
2008-01-08 05:30:00,2.20365,2.20425,2.2034,2.2036,1757800000.0
2008-01-08 05:35:00,2.2036,2.20395,2.20305,2.20315,1691500000.0
2008-01-08 05:40:00,2.20315,2.20395,2.20315,2.20345,1404800000.0
2008-01-08 05:45:00,2.20345,2.20375,2.20295,2.20345,1390200000.0
2008-01-08 05:50:00,2.20345,2.20365,2.2027,2.20285,1427800000.0
2008-01-08 05:55:00,2.20295,2.20355,2.20225,2.20325,1266800000.0
2008-01-08 06:00:00,2.20315,2.20345,2.20255,2.20275,1487600001.0
2008-01-08 06:05:00,2.20275,2.20335,2.20225,2.20285,1428100000.0
2008-01-08 06:10:00,2.20285,2.20325,2.20245,2.20245,1322200000.0
2008-01-08 06:15:00,2.20245,2.2031,2.20215,2.2028,1859500000.0
2008-01-08 06:20:00,2.2028,2.20325,2.20265,2.2031,2061700000.0
2008-01-08 06:25:00,2.2031,2.20495,2.2031,2.20465,2044200000.0
2008-01-08 06:30:00,2.20465,2.20465,2.20355,2.20385,1669000000.0
2008-01-08 06:35:00,2.20385,2.20405,2.20325,2.20355,951200000.0
2008-01-08 06:40:00,2.20355,2.2044,2.20295,2.2032,2082300000.0
2008-01-08 06:45:00,2.2032,2.20415,2.2032,2.2037,1656500000.0
2008-01-08 06:50:00,2.2037,2.20395,2.20315,2.20355,1740000000.0
2008-01-08 06:55:00,2.2036,2.2039,2.20305,2.2035,1847600000.0
2008-01-08 07:00:00,2.2035,2.20445,2.20335,2.20395,1773000000.0
2008-01-08 07:05:00,2.20395,2.20455,2.20365,2.20395,1222200000.0
2008-01-08 07:10:00,2.20395,2.20405,2.20295,2.20375,2820600000.0
2008-01-08 07:15:00,2.20375,2.20405,2.20305,2.20365,1722399999.0
2008-01-08 07:20:00,2.20365,2.20375,2.2025,2.20275,1943800000.0
2008-01-08 07:25:00,2.20275,2.20315,2.20235,2.2028,1715500000.0
2008-01-08 07:30:00,2.2028,2.20385,2.20255,2.20365,1595500000.0
2008-01-08 07:35:00,2.20365,2.20405,2.20295,2.20345,1726100000.0
2008-01-08 07:40:00,2.2036,2.20405,2.20315,2.20345,1612700000.0
2008-01-08 07:45:00,2.20345,2.2038,2.20335,2.2038,544100000.0
2008-01-08 07:50:00,2.2038,2.20445,2.20365,2.20405,1592699999.0
2008-01-08 07:55:00,2.20405,2.2041,2.20295,2.20345,993300000.0
2008-01-08 08:00:00,2.20315,2.20385,2.2031,2.2035,1143000000.0
2008-01-08 08:05:00,2.2035,2.2035,2.20285,2.20315,1519200000.0
2008-01-08 08:10:00,2.20315,2.20405,2.20275,2.2037,2168400000.0
2008-01-08 08:15:00,2.20365,2.20435,2.2032,2.2041,1784100000.0
2008-01-08 08:20:00,2.2041,2.20525,2.20405,2.20465,1894300000.0
2008-01-08 08:25:00,2.20465,2.20515,2.2042,2.20455,1423600000.0
2008-01-08 08:30:00,2.20455,2.20455,2.20335,2.20355,2112200000.0
2008-01-08 08:35:00,2.20355,2.2042,2.20315,2.20395,2234900000.0
2008-01-08 08:40:00,2.20395,2.20565,2.2038,2.20565,2050900000.0
2008-01-08 08:45:00,2.20565,2.2069,2.20545,2.20635,2059099986.0
2008-01-08 08:50:00,2.20635,2.20705,2.20605,2.20635,3182699999.0
2008-01-08 08:55:00,2.20635,2.20675,2.20555,2.2058,3547800000.0
2008-01-08 09:00:00,2.2058,2.2058,2.20435,2.2045,2682400000.0
2008-01-08 09:05:00,2.2045,2.207,2.204,2.20615,2197000000.0
2008-01-08 09:10:00,2.20615,2.20645,2.20515,2.20585,2576100000.0
2008-01-08 09:15:00,2.20585,2.20715,2.2056,2.20675,2857400000.0
2008-01-08 09:20:00,2.20675,2.20725,2.20595,2.20715,3533599999.0
2008-01-08 09:25:00,2.20715,2.20815,2.20605,2.20615,3845000003.0
2008-01-08 09:30:00,2.20615,2.20635,2.20495,2.20545,3687800000.0
2008-01-08 09:35:00,2.20545,2.20545,2.20405,2.2044,4439899999.0
2008-01-08 09:40:00,2.2044,2.2075,2.2044,2.20715,3808099999.0
2008-01-08 09:45:00,2.20715,2.20895,2.20705,2.2085,3923899998.0
2008-01-08 09:50:00,2.2085,2.2086,2.20605,2.20615,3374899998.0
2008-01-08 09:55:00,2.20615,2.20725,2.20605,2.2068,3583599999.0
2008-01-08 10:00:00,2.2069,2.21255,2.2065,2.21255,5548400001.0
2008-01-08 10:05:00,2.2126,2.21265,2.21055,2.21165,6730199995.0
2008-01-08 10:10:00,2.21165,2.21165,2.2105,2.2108,6576800002.0
2008-01-08 10:15:00,2.2108,2.21175,2.21055,2.21115,3074299998.0
2008-01-08 10:20:00,2.21105,2.2122,2.21095,2.21215,2778700000.0
2008-01-08 10:25:00,2.21215,2.21315,2.21165,2.21225,3906900000.0
2008-01-08 10:30:00,2.21225,2.2136,2.2118,2.2131,3410100001.0
2008-01-08 10:35:00,2.2131,2.2132,2.21145,2.21225,3414099999.0
2008-01-08 10:40:00,2.21225,2.21245,2.21155,2.2121,2657500002.0
2008-01-08 10:45:00,2.2121,2.21315,2.21205,2.21225,3400600000.0
2008-01-08 10:50:00,2.2123,2.21335,2.21195,2.21325,4023800004.0
2008-01-08 10:55:00,2.21325,2.2139,2.21265,2.2137,3322300001.0
2008-01-08 11:00:00,2.2137,2.2137,2.21275,2.2131,3430599998.0
2008-01-08 11:05:00,2.2131,2.21345,2.21245,2.21245,2658299999.0
2008-01-08 11:10:00,2.21245,2.2125,2.21195,2.2122,2626499999.0
2008-01-08 11:15:00,2.21215,2.21235,2.21095,2.2112,2360400004.0
2008-01-08 11:20:00,2.2112,2.2115,2.21035,2.21125,2955000000.0
2008-01-08 11:25:00,2.21125,2.21145,2.21015,2.21015,4584800009.0
2008-01-08 11:30:00,2.21015,2.2102,2.20895,2.20935,5127400018.0
2008-01-08 11:35:00,2.20935,2.20985,2.20895,2.20915,4535300002.0
2008-01-08 11:40:00,2.20915,2.20925,2.2081,2.2081,3839600007.0
2008-01-08 11:45:00,2.2081,2.20865,2.20745,2.20855,4502200000.0
2008-01-08 11:50:00,2.20865,2.20935,2.20845,2.20935,4449199989.0
2008-01-08 11:55:00,2.20935,2.21005,2.20865,2.2094,2938500000.0
2008-01-08 12:00:00,2.20925,2.2096,2.20815,2.20855,3870400004.0
2008-01-08 12:05:00,2.20855,2.20885,2.20705,2.20735,4196500000.0
2008-01-08 12:10:00,2.20735,2.20935,2.20725,2.20875,4267100004.0
2008-01-08 12:15:00,2.20885,2.20945,2.20835,2.20895,3873699996.0
2008-01-08 12:20:00,2.20895,2.20915,2.20735,2.20745,2615500002.0
2008-01-08 12:25:00,2.20745,2.20795,2.20685,2.20735,2950299997.0
2008-01-08 12:30:00,2.20725,2.2081,2.20715,2.20735,1975600001.0
2008-01-08 12:35:00,2.20735,2.2077,2.20725,2.2076,961800000.0
2008-01-08 12:40:00,2.20745,2.2088,2.20745,2.20825,1324100000.0
2008-01-08 12:45:00,2.2082,2.2082,2.20695,2.20755,3545900002.0
2008-01-08 12:50:00,2.20755,2.20815,2.20715,2.2073,3205300001.0
2008-01-08 12:55:00,2.2073,2.208,2.20695,2.20695,2229099998.0
2008-01-08 13:00:00,2.20715,2.2075,2.20625,2.20675,3533699996.0
2008-01-08 13:05:00,2.2067,2.20805,2.20665,2.2074,2612300003.0
2008-01-08 13:10:00,2.20745,2.20775,2.20725,2.2076,1849700001.0
2008-01-08 13:15:00,2.2076,2.2076,2.20525,2.20555,3831900000.0
2008-01-08 13:20:00,2.2055,2.20555,2.20405,2.2046,3505600006.0
2008-01-08 13:25:00,2.20465,2.2051,2.20435,2.20495,2806200001.0
2008-01-08 13:30:00,2.20495,2.2051,2.2031,2.2034,3241800002.0
2008-01-08 13:35:00,2.20335,2.2042,2.20315,2.20415,3529099999.0
2008-01-08 13:40:00,2.20415,2.20475,2.20415,2.2045,2897700000.0
2008-01-08 13:45:00,2.20445,2.2046,2.20335,2.20345,2036200000.0
2008-01-08 13:50:00,2.20345,2.20345,2.20245,2.2033,1943500000.0
2008-01-08 13:55:00,2.2033,2.20375,2.20135,2.20255,3310300001.0
2008-01-08 14:00:00,2.2025,2.20305,2.20195,2.20225,3675700002.0
2008-01-08 14:05:00,2.20225,2.20235,2.20075,2.20225,3042600000.0
2008-01-08 14:10:00,2.20215,2.20245,2.20165,2.2019,1876600000.0
2008-01-08 14:15:00,2.20185,2.203,2.20185,2.20275,3741100000.0
2008-01-08 14:20:00,2.20275,2.20305,2.20225,2.20255,3606300003.0
2008-01-08 14:25:00,2.20255,2.2035,2.20215,2.20335,4236900004.0
2008-01-08 14:30:00,2.2035,2.2042,2.2031,2.2034,3194200000.0
2008-01-08 14:35:00,2.2034,2.2047,2.20325,2.20445,2393800001.0
2008-01-08 14:40:00,2.20445,2.20495,2.20395,2.20465,2265800003.0
2008-01-08 14:45:00,2.20465,2.20625,2.2043,2.20605,3192600002.0
2008-01-08 14:50:00,2.20605,2.2066,2.20545,2.20615,3747300009.0
2008-01-08 14:55:00,2.2062,2.2066,2.2054,2.20655,2585699996.0
2008-01-08 15:00:00,2.20655,2.20705,2.20615,2.2064,3578700001.0
2008-01-08 15:05:00,2.2063,2.2067,2.20565,2.20625,3765400009.0
2008-01-08 15:10:00,2.2062,2.20655,2.20535,2.20645,2460400000.0
2008-01-08 15:15:00,2.20645,2.20675,2.20585,2.20645,3442100007.0
2008-01-08 15:20:00,2.20645,2.20645,2.20525,2.2053,3647300002.0
2008-01-08 15:25:00,2.2053,2.20545,2.20405,2.20485,2731700005.0
2008-01-08 15:30:00,2.20485,2.20565,2.20465,2.20495,4021699997.0
2008-01-08 15:35:00,2.20495,2.20565,2.20475,2.20565,3920900004.0
2008-01-08 15:40:00,2.20565,2.20605,2.20455,2.2046,5200600010.0
2008-01-08 15:45:00,2.2046,2.20505,2.20425,2.20495,4478600007.0
2008-01-08 15:50:00,2.20495,2.20535,2.20475,2.20485,3969199989.0
2008-01-08 15:55:00,2.20485,2.20485,2.20375,2.2048,2866600000.0
2008-01-08 16:00:00,2.2048,2.2048,2.20205,2.20235,2110587600.0
2008-01-08 16:05:00,2.20225,2.20245,2.20185,2.20195,4631800003.0
2008-01-08 16:10:00,2.20185,2.2027,2.20175,2.2024,3934500000.0
2008-01-08 16:15:00,2.2024,2.2024,2.2018,2.20205,4013699990.0
2008-01-08 16:20:00,2.20205,2.20235,2.2014,2.20195,4442700009.0
2008-01-08 16:25:00,2.20195,2.20265,2.2013,2.2022,2249800000.0
2008-01-08 16:30:00,2.2022,2.20285,2.20095,2.20115,3074100000.0
2008-01-08 16:35:00,2.20115,2.2019,2.20075,2.2017,3319900001.0
2008-01-08 16:40:00,2.2017,2.2033,2.20155,2.20315,4720800005.0
2008-01-08 16:45:00,2.20315,2.20355,2.20195,2.20285,4945400007.0
2008-01-08 16:50:00,2.20295,2.2031,2.20235,2.20265,2054999998.0
2008-01-08 16:55:00,2.20265,2.2031,2.20235,2.2027,4999500003.0
2008-01-08 17:00:00,2.2027,2.20345,2.2014,2.20305,3023600000.0
2008-01-08 17:05:00,2.20305,2.20365,2.20305,2.20325,2915500000.0
2008-01-08 17:10:00,2.20325,2.2036,2.20275,2.20325,3357100003.0
2008-01-08 17:15:00,2.20325,2.20425,2.20325,2.20395,4199700000.0
2008-01-08 17:20:00,2.20395,2.20505,2.20335,2.20495,4286500003.0
2008-01-08 17:25:00,2.20495,2.20495,2.20335,2.20405,5088400001.0
2008-01-08 17:30:00,2.20405,2.20435,2.20195,2.20205,4479600002.0
2008-01-08 17:35:00,2.20205,2.20275,2.20125,2.20255,4989800000.0
2008-01-08 17:40:00,2.20255,2.20255,2.20045,2.2011,5156700020.0
2008-01-08 17:45:00,2.2011,2.20165,2.19975,2.2005,3737200000.0
2008-01-08 17:50:00,2.2005,2.20125,2.20035,2.20075,2259900001.0
2008-01-08 17:55:00,2.20075,2.2009,2.19915,2.20025,3139100000.0
2008-01-08 18:00:00,2.20025,2.2003,2.19945,2.20015,3198600005.0
2008-01-08 18:05:00,2.2001,2.2007,2.19965,2.20045,3381799998.0
2008-01-08 18:10:00,2.20045,2.2007,2.199,2.19975,4007699997.0
2008-01-08 18:15:00,2.19965,2.19995,2.19855,2.19895,2598300000.0
2008-01-08 18:20:00,2.19895,2.19975,2.19895,2.19955,2572299997.0
2008-01-08 18:25:00,2.19935,2.2003,2.19935,2.2001,3027800001.0
2008-01-08 18:30:00,2.2001,2.2002,2.198,2.1982,6205800000.0
2008-01-08 18:35:00,2.1982,2.1988,2.1978,2.1983,3655799997.0
2008-01-08 18:40:00,2.1983,2.1986,2.198,2.1981,4114300000.0
2008-01-08 18:45:00,2.1981,2.1981,2.1955,2.1957,3751000006.0
2008-01-08 18:50:00,2.1957,2.1964,2.195,2.196,3116199998.0
2008-01-08 18:55:00,2.196,2.198,2.196,2.1976,3778800005.0
2008-01-08 19:00:00,2.1976,2.1978,2.1967,2.1975,2039000000.0
2008-01-08 19:05:00,2.1975,2.198,2.1968,2.19725,2652100001.0
2008-01-08 19:10:00,2.19725,2.199,2.1971,2.1988,2560500001.0
2008-01-08 19:15:00,2.1988,2.199,2.19815,2.1982,2442599993.0
2008-01-08 19:20:00,2.1982,2.1985,2.198,2.1981,1511100000.0
2008-01-08 19:25:00,2.198,2.1989,2.1976,2.1988,1933899994.0
2008-01-08 19:30:00,2.1988,2.199,2.1981,2.1982,1986500000.0
2008-01-08 19:35:00,2.1982,2.1987,2.198,2.1983,2125800001.0
2008-01-08 19:40:00,2.1983,2.1984,2.1978,2.1981,2177900000.0
2008-01-08 19:45:00,2.1981,2.1983,2.1979,2.1982,1644700001.0
2008-01-08 19:50:00,2.1982,2.1993,2.1981,2.1988,2664800002.0
2008-01-08 19:55:00,2.1988,2.1989,2.1981,2.1982,2055599999.0
2008-01-08 20:00:00,2.1982,2.1993,2.1977,2.1981,2286600000.0
2008-01-08 20:05:00,2.1981,2.1997,2.1976,2.1993,3071399995.0
2008-01-08 20:10:00,2.1993,2.2,2.1988,2.1998,2421100000.0
2008-01-08 20:15:00,2.1998,2.1999,2.1992,2.1992,1845600000.0
2008-01-08 20:20:00,2.1992,2.2003,2.1992,2.2003,2083400000.0
2008-01-08 20:25:00,2.2003,2.201,2.2001,2.20085,3569999996.0
2008-01-08 20:30:00,2.2007,2.2009,2.1999,2.2005,2317600000.0
2008-01-08 20:35:00,2.2005,2.2006,2.2001,2.2002,3114600001.0
2008-01-08 20:40:00,2.2001,2.2004,2.1995,2.2,2569800000.0
2008-01-08 20:45:00,2.2,2.2003,2.1996,2.2002,1408699999.0
2008-01-08 20:50:00,2.2002,2.2008,2.1999,2.2008,1825000000.0
2008-01-08 20:55:00,2.2008,2.2011,2.2005,2.201,1721900000.0
2008-01-08 21:00:00,2.201,2.2013,2.2005,2.2007,1425200000.0
2008-01-08 21:05:00,2.2006,2.202,2.2005,2.2019,2910100000.0
2008-01-08 21:10:00,2.2019,2.202,2.20005,2.2002,4497700003.0
2008-01-08 21:15:00,2.2003,2.2009,2.1997,2.2008,2756599999.0
2008-01-08 21:20:00,2.2008,2.201,2.2,2.2002,2465600000.0
2008-01-08 21:25:00,2.2002,2.2012,2.2002,2.201,1783300000.0
2008-01-08 21:30:00,2.201,2.2011,2.1999,2.2,2079499996.0
2008-01-08 21:35:00,2.1999,2.2004,2.1998,2.19995,2167400000.0
2008-01-08 21:40:00,2.19995,2.2001,2.1983,2.1991,2817100002.0
2008-01-08 21:45:00,2.1991,2.1992,2.1981,2.1986,3368300005.0
2008-01-08 21:50:00,2.1986,2.1987,2.1979,2.1983,3027400000.0
2008-01-08 21:55:00,2.1983,2.1984,2.1968,2.197,2512400000.0
2008-01-08 22:00:00,2.1969,2.1984,2.1962,2.1976,3250099998.0
2008-01-08 22:05:00,2.1976,2.1979,2.1973,2.1973,1995800000.0
2008-01-08 22:10:00,2.1973,2.1973,2.1962,2.1965,3022100000.0
2008-01-08 22:15:00,2.1965,2.1971,2.1959,2.1962,1795499994.0
2008-01-08 22:20:00,2.1962,2.1966,2.1952,2.1957,2548699998.0
2008-01-08 22:25:00,2.1957,2.1966,2.195,2.1966,4032400000.0
2008-01-08 22:30:00,2.1966,2.1974,2.1963,2.1972,4075200018.0
2008-01-08 22:35:00,2.1972,2.1977,2.1964,2.19655,2845800003.0
2008-01-08 22:40:00,2.19655,2.197,2.1963,2.1964,1870100013.0
2008-01-08 22:45:00,2.1964,2.19675,2.1959,2.1959,1701700000.0
2008-01-08 22:50:00,2.1959,2.196,2.195,2.19505,2966599997.0
2008-01-08 22:55:00,2.19505,2.1953,2.1939,2.19435,2619400000.0
2008-01-08 23:00:00,2.1944,2.1956,2.1943,2.195,3078799998.0
2008-01-08 23:05:00,2.195,2.196,2.1948,2.1954,3020700000.0
2008-01-08 23:10:00,2.1954,2.1961,2.1952,2.1954,3643999990.0
2008-01-08 23:15:00,2.19545,2.19555,2.1922,2.1925,2898400003.0
2008-01-08 23:20:00,2.1925,2.1939,2.1918,2.1936,3527300001.0
2008-01-08 23:25:00,2.1936,2.19445,2.1932,2.194,3179600012.0
2008-01-08 23:30:00,2.194,2.1947,2.1937,2.19435,2202200000.0
2008-01-08 23:35:00,2.19435,2.1945,2.1932,2.1944,2505299981.0
2008-01-08 23:40:00,2.1943,2.1947,2.1939,2.1942,2903900007.0
2008-01-08 23:45:00,2.1942,2.1945,2.1939,2.1943,1572900000.0
2008-01-08 23:50:00,2.1943,2.195,2.1943,2.1949,1460900000.0
2008-01-08 23:55:00,2.1949,2.1953,2.1945,2.1953,1155699998.0
2008-01-09 00:00:00,2.1952,2.1953,2.1942,2.19445,1239200000.0
2008-01-09 00:05:00,2.19445,2.19455,2.19375,2.19445,801300000.0
2008-01-09 00:10:00,2.1944,2.1946,2.1937,2.1938,313200000.0
2008-01-09 00:15:00,2.1939,2.1942,2.1936,2.1939,599200000.0
2008-01-09 00:20:00,2.1939,2.1945,2.1933,2.1942,929100000.0
2008-01-09 00:25:00,2.1942,2.19435,2.1938,2.1942,1035900000.0
2008-01-09 00:30:00,2.19405,2.19405,2.193,2.1933,922900000.0
2008-01-09 00:35:00,2.1933,2.1936,2.19275,2.1933,1057700000.0
2008-01-09 00:40:00,2.1933,2.1934,2.1929,2.1932,900000000.0
2008-01-09 00:45:00,2.1932,2.1933,2.1924,2.1931,1045600000.0
2008-01-09 00:50:00,2.193,2.1932,2.1926,2.1932,494000000.0
2008-01-09 00:55:00,2.1932,2.1935,2.19275,2.1934,669200000.0
2008-01-09 01:00:00,2.1935,2.1941,2.1933,2.1936,1634700000.0
2008-01-09 01:05:00,2.1936,2.194,2.19335,2.1936,1176000000.0
2008-01-09 01:10:00,2.1936,2.1939,2.1935,2.1937,1399500000.0
2008-01-09 01:15:00,2.1937,2.1941,2.1934,2.194,1816800000.0
2008-01-09 01:20:00,2.194,2.1945,2.1939,2.1942,1189600000.0
2008-01-09 01:25:00,2.1942,2.1944,2.1938,2.1941,1511100000.0
2008-01-09 01:30:00,2.1941,2.1943,2.1936,2.1937,1411400000.0
2008-01-09 01:35:00,2.1937,2.1943,2.19325,2.1934,1415400000.0
2008-01-09 01:40:00,2.1934,2.1937,2.1924,2.1926,1015900000.0
2008-01-09 01:45:00,2.1927,2.1933,2.1923,2.1925,1279700000.0
2008-01-09 01:50:00,2.1925,2.193,2.1924,2.1928,1046700000.0
2008-01-09 01:55:00,2.1928,2.193,2.1924,2.1927,575500000.0
2008-01-09 02:00:00,2.1927,2.19305,2.19215,2.1927,930800000.0
2008-01-09 02:05:00,2.1927,2.1928,2.1917,2.192,1788200000.0
2008-01-09 02:10:00,2.192,2.1927,2.1917,2.1926,2501100000.0
2008-01-09 02:15:00,2.1926,2.1936,2.1926,2.1936,4040550000.0
2008-01-09 02:20:00,2.1936,2.194,2.1932,2.1937,3981000000.0
2008-01-09 02:25:00,2.1937,2.1937,2.1931,2.1934,4494300000.0
2008-01-09 02:30:00,2.1934,2.1934,2.193,2.193,2994050000.0
2008-01-09 02:35:00,2.193,2.19305,2.19205,2.19235,568250000.0
2008-01-09 02:40:00,2.19235,2.19335,2.19225,2.1924,1178600000.0
2008-01-09 02:45:00,2.1926,2.19265,2.19215,2.19245,496600000.0
2008-01-09 02:50:00,2.19215,2.19345,2.19215,2.19285,1018800000.0
2008-01-09 02:55:00,2.19285,2.19355,2.1924,2.19305,1393300000.0
2008-01-09 03:00:00,2.19315,2.19325,2.19265,2.1928,688000000.0
2008-01-09 03:05:00,2.1928,2.19285,2.19235,2.19255,914300000.0
2008-01-09 03:10:00,2.19255,2.19265,2.19115,2.19115,648300000.0
2008-01-09 03:15:00,2.1913,2.1914,2.19015,2.19035,1675400000.0
2008-01-09 03:20:00,2.19035,2.19175,2.19035,2.1914,678300000.0
2008-01-09 03:25:00,2.1914,2.19245,2.1914,2.192,321500000.0
2008-01-09 03:30:00,2.192,2.19295,2.19185,2.19275,747500000.0
2008-01-09 03:35:00,2.19275,2.19305,2.19225,2.1925,287400000.0
2008-01-09 03:40:00,2.1926,2.19305,2.1922,2.19275,233600000.0
2008-01-09 03:45:00,2.19275,2.19305,2.1925,2.19305,210200000.0
2008-01-09 03:50:00,2.19305,2.1943,2.19275,2.1942,1342500000.0
2008-01-09 03:55:00,2.1942,2.19455,2.19345,2.19435,800900000.0
2008-01-09 04:00:00,2.19435,2.19475,2.19375,2.19445,574200000.0
2008-01-09 04:05:00,2.19445,2.1948,2.19415,2.1946,639600000.0
2008-01-09 04:10:00,2.1946,2.19515,2.1943,2.195,868900000.0
2008-01-09 04:15:00,2.195,2.19515,2.19435,2.19485,950100000.0
2008-01-09 04:20:00,2.19485,2.19485,2.1942,2.1948,941000000.0
2008-01-09 04:25:00,2.1948,2.19495,2.1946,2.19475,1064000000.0
2008-01-09 04:30:00,2.19475,2.19485,2.1942,2.19435,1561100000.0
2008-01-09 04:35:00,2.19435,2.19465,2.19415,2.1946,999100000.0
2008-01-09 04:40:00,2.19465,2.19525,2.19455,2.19495,719800000.0
2008-01-09 04:45:00,2.19495,2.1951,2.19455,2.1946,651700000.0
2008-01-09 04:50:00,2.1946,2.19475,2.19425,2.1945,260200000.0
2008-01-09 04:55:00,2.19435,2.19485,2.1938,2.19455,1058300000.0
2008-01-09 05:00:00,2.19455,2.1946,2.194,2.194,744300000.0
2008-01-09 05:05:00,2.194,2.1944,2.1939,2.1942,589500000.0
2008-01-09 05:10:00,2.1942,2.19435,2.19365,2.19425,637700000.0
2008-01-09 05:15:00,2.19425,2.19495,2.1938,2.1941,962300000.0
2008-01-09 05:20:00,2.19405,2.1948,2.19405,2.19425,917700000.0
2008-01-09 05:25:00,2.19425,2.19435,2.194,2.1941,1012800000.0
2008-01-09 05:30:00,2.1941,2.1945,2.194,2.1941,644000000.0
2008-01-09 05:35:00,2.1941,2.19465,2.1939,2.19405,1055099999.0
2008-01-09 05:40:00,2.194,2.1949,2.1938,2.1947,696800000.0
2008-01-09 05:45:00,2.1947,2.19495,2.1943,2.19455,1143700000.0
2008-01-09 05:50:00,2.1945,2.19475,2.19405,2.1943,410000000.0
2008-01-09 05:55:00,2.1943,2.1944,2.1939,2.19425,1873900000.0
2008-01-09 06:00:00,2.19425,2.19485,2.19425,2.1945,3964100000.0
2008-01-09 06:05:00,2.1945,2.1953,2.19435,2.19515,4313200000.0
2008-01-09 06:10:00,2.19515,2.19675,2.19515,2.19655,3252200000.0
2008-01-09 06:15:00,2.19655,2.1966,2.19565,2.19595,3380500000.0
2008-01-09 06:20:00,2.19595,2.1973,2.19575,2.197,4229900000.0
2008-01-09 06:25:00,2.1958,2.1963,2.19555,2.19615,6423100000.0
2008-01-09 06:30:00,2.19615,2.19625,2.196,2.19605,7042900000.0
2008-01-09 06:35:00,2.19605,2.19635,2.1959,2.1962,6440000000.0
2008-01-09 06:40:00,2.1962,2.19625,2.1959,2.1961,5996900000.0
2008-01-09 06:45:00,2.196,2.19675,2.196,2.19645,2834800000.0
2008-01-09 06:50:00,2.19635,2.1971,2.1963,2.19655,6813000000.0
2008-01-09 06:55:00,2.1968,2.19755,2.19655,2.19715,6035100000.0
2008-01-09 07:00:00,2.19715,2.1976,2.19665,2.1976,5140100000.0
2008-01-09 07:05:00,2.1976,2.19765,2.1971,2.19745,5282300000.0
2008-01-09 07:10:00,2.19745,2.19745,2.19625,2.19665,4046100000.0
2008-01-09 07:15:00,2.1967,2.19775,2.1966,2.19715,4891400000.0
2008-01-09 07:20:00,2.197,2.19775,2.19695,2.19705,4796500000.0
2008-01-09 07:25:00,2.19705,2.19725,2.19665,2.19705,6752600000.0
2008-01-09 07:30:00,2.19705,2.19755,2.19675,2.19715,6009299994.0
2008-01-09 07:35:00,2.19715,2.19745,2.19675,2.19745,7925299997.0
2008-01-09 07:40:00,2.19745,2.19755,2.19635,2.19645,8917000000.0
2008-01-09 07:45:00,2.19655,2.19705,2.1959,2.19645,6683200000.0
2008-01-09 07:50:00,2.19645,2.19645,2.19535,2.19585,7016100000.0
2008-01-09 07:55:00,2.19595,2.1971,2.19575,2.19645,5517400005.0
2008-01-09 08:00:00,2.19645,2.19645,2.1952,2.19575,4829100000.0
2008-01-09 08:05:00,2.19575,2.1964,2.19535,2.19545,4618800000.0
2008-01-09 08:10:00,2.19545,2.19705,2.19545,2.19685,4507500000.0
2008-01-09 08:15:00,2.19685,2.19775,2.19655,2.1976,4787199999.0
2008-01-09 08:20:00,2.1976,2.1976,2.19685,2.19715,6210500000.0
2008-01-09 08:25:00,2.19715,2.1975,2.19685,2.1975,2254700000.0
2008-01-09 08:30:00,2.1975,2.19785,2.19705,2.19735,3221900000.0
2008-01-09 08:35:00,2.19735,2.19765,2.19655,2.19655,797200000.0
2008-01-09 08:40:00,2.19655,2.19685,2.19645,2.1965,2342800000.0
2008-01-09 08:45:00,2.1961,2.197,2.19605,2.19675,1150200000.0
2008-01-09 08:50:00,2.19675,2.19675,2.1954,2.1961,2294600000.0
2008-01-09 08:55:00,2.1961,2.19635,2.1956,2.1962,804900000.0
2008-01-09 09:00:00,2.1962,2.19705,2.19605,2.19645,1748400000.0
2008-01-09 09:05:00,2.19645,2.19675,2.19575,2.19655,1811500000.0
2008-01-09 09:10:00,2.19645,2.19655,2.19395,2.19455,1643200000.0
2008-01-09 09:15:00,2.19435,2.1951,2.19315,2.1943,1443300000.0
2008-01-09 09:20:00,2.1943,2.1946,2.19265,2.1934,1368600000.0
2008-01-09 09:25:00,2.1934,2.19355,2.19085,2.19095,621000000.0
2008-01-09 09:30:00,2.19075,2.1914,2.19,2.19135,4837199992.0
2008-01-09 09:35:00,2.1914,2.1947,2.19115,2.19405,1310700000.0
2008-01-09 09:40:00,2.19405,2.1946,2.19345,2.19365,3314300004.0
2008-01-09 09:45:00,2.19365,2.1941,2.19275,2.19305,6413139199.0
2008-01-09 09:50:00,2.193,2.19315,2.19135,2.19205,3896600000.0
2008-01-09 09:55:00,2.19205,2.19305,2.1918,2.19255,2783100000.0
2008-01-09 10:00:00,2.19255,2.1928,2.192,2.1921,2084750002.0
2008-01-09 10:05:00,2.1921,2.19245,2.19095,2.1913,2275250000.0
2008-01-09 10:10:00,2.1913,2.1917,2.18995,2.19085,2155569446.0
2008-01-09 10:15:00,2.19085,2.1916,2.19075,2.191,2601700000.0
2008-01-09 10:20:00,2.1911,2.19205,2.19075,2.19085,3928899993.0
2008-01-09 10:25:00,2.19085,2.19185,2.19075,2.1913,2112600005.0
2008-01-09 10:30:00,2.1913,2.19165,2.19045,2.19085,1469600000.0
2008-01-09 10:35:00,2.19085,2.1912,2.1899,2.1901,1179400000.0
2008-01-09 10:40:00,2.1901,2.1902,2.18595,2.1871,2395599997.0
2008-01-09 10:45:00,2.1871,2.18735,2.18535,2.18655,1722099999.0
2008-01-09 10:50:00,2.18655,2.1875,2.18585,2.18625,2306800000.0
2008-01-09 10:55:00,2.18625,2.18695,2.18525,2.18555,3518299994.0
2008-01-09 11:00:00,2.18555,2.1862,2.1849,2.18575,1116400000.0
2008-01-09 11:05:00,2.18575,2.1859,2.1848,2.18515,1302300002.0
2008-01-09 11:10:00,2.18515,2.1863,2.185,2.18575,1860500000.0
2008-01-09 11:15:00,2.18585,2.18635,2.1855,2.1856,3721699999.0
2008-01-09 11:20:00,2.1856,2.18635,2.18545,2.18555,4874300000.0
2008-01-09 11:25:00,2.18545,2.18555,2.1828,2.18285,3753699998.0
2008-01-09 11:30:00,2.18285,2.1834,2.1818,2.18295,4071900000.0
2008-01-09 11:35:00,2.18285,2.1841,2.18265,2.18375,2050800000.0
2008-01-09 11:40:00,2.18375,2.18415,2.1833,2.1835,2141656000.0
2008-01-09 11:45:00,2.1835,2.1835,2.18235,2.18295,271000000.0
2008-01-09 11:50:00,2.18295,2.1833,2.18235,2.18315,495500000.0
2008-01-09 11:55:00,2.18315,2.1839,2.18255,2.18325,3899700001.0
2008-01-09 12:00:00,2.1832,2.18375,2.18305,2.1837,7809700015.0
2008-01-09 12:05:00,2.1837,2.1843,2.1833,2.18355,4638400006.0
2008-01-09 12:10:00,2.1835,2.1837,2.18225,2.18235,3456300000.0
2008-01-09 12:15:00,2.18235,2.18385,2.18225,2.18315,6294600000.0
2008-01-09 12:20:00,2.18315,2.1838,2.1831,2.1836,4450400000.0
2008-01-09 12:25:00,2.1836,2.18375,2.18285,2.1836,1031300000.0
2008-01-09 12:30:00,2.18365,2.18425,2.1833,2.18355,2995500000.0
2008-01-09 12:35:00,2.1835,2.18435,2.18345,2.18425,3088000000.0
2008-01-09 12:40:00,2.18425,2.18495,2.1841,2.1848,2078100000.0
2008-01-09 12:45:00,2.1848,2.1849,2.18425,2.1846,2369400000.0
2008-01-09 12:50:00,2.1846,2.1849,2.18435,2.1846,691200000.0
2008-01-09 12:55:00,2.1846,2.185,2.18405,2.1842,519800000.0
2008-01-09 13:00:00,2.1842,2.1842,2.1831,2.1842,2159500000.0
2008-01-09 13:05:00,2.1842,2.18535,2.184,2.18465,4002800002.0
2008-01-09 13:10:00,2.18465,2.1862,2.18445,2.1862,2441799999.0
2008-01-09 13:15:00,2.186,2.1865,2.18495,2.18505,166200000.0
2008-01-09 13:20:00,2.1851,2.18575,2.1848,2.18485,289000000.0
2008-01-09 13:25:00,2.18485,2.1852,2.1845,2.185,2305200000.0
2008-01-09 13:30:00,2.1851,2.18535,2.18465,2.1849,3141900000.0
2008-01-09 13:35:00,2.1849,2.18515,2.1843,2.185,3442600001.0
2008-01-09 13:40:00,2.18505,2.18565,2.18485,2.18505,1670099999.0
2008-01-09 13:45:00,2.18505,2.18545,2.1846,2.18545,3434900000.0
2008-01-09 13:50:00,2.18545,2.1858,2.1852,2.1853,4003800000.0
2008-01-09 13:55:00,2.1853,2.1858,2.18475,2.1849,4371200000.0
2008-01-09 14:00:00,2.1849,2.1849,2.18395,2.184,3078600000.0
2008-01-09 14:05:00,2.184,2.1841,2.18195,2.182,3043150000.0
2008-01-09 14:10:00,2.1819,2.18375,2.18165,2.18365,2978700000.0
2008-01-09 14:15:00,2.18365,2.1839,2.18215,2.18215,2108200000.0
2008-01-09 14:20:00,2.18215,2.1839,2.1821,2.1838,2784299999.0
2008-01-09 14:25:00,2.1839,2.1849,2.18345,2.1842,1746100000.0
2008-01-09 14:30:00,2.18425,2.1852,2.1838,2.18435,1493200000.0
2008-01-09 14:35:00,2.18435,2.18455,2.18385,2.18405,2533000000.0
2008-01-09 14:40:00,2.18405,2.18435,2.18335,2.1837,3015400000.0
2008-01-09 14:45:00,2.1837,2.18405,2.18295,2.18365,2207200000.0
2008-01-09 14:50:00,2.18365,2.18425,2.18345,2.18375,3660800000.0
2008-01-09 14:55:00,2.18375,2.18405,2.18325,2.1834,3981299991.0
2008-01-09 15:00:00,2.18345,2.1854,2.1833,2.18475,2343200000.0
2008-01-09 15:05:00,2.1848,2.1868,2.1846,2.18625,1777200000.0
2008-01-09 15:10:00,2.18625,2.1869,2.1851,2.1854,2322800000.0
2008-01-09 15:15:00,2.1854,2.1861,2.18495,2.18525,3384900001.0
2008-01-09 15:20:00,2.1855,2.18655,2.18515,2.18615,2956500000.0
2008-01-09 15:25:00,2.1861,2.1872,2.186,2.1864,3249400000.0
2008-01-09 15:30:00,2.18635,2.18665,2.18515,2.18565,3416600000.0
2008-01-09 15:35:00,2.18565,2.1862,2.18485,2.18515,3937000000.0
2008-01-09 15:40:00,2.18515,2.18545,2.18415,2.18535,1744100000.0
2008-01-09 15:45:00,2.18535,2.18605,2.18445,2.18475,1560900000.0
2008-01-09 15:50:00,2.18475,2.1851,2.18445,2.1847,1264700000.0
2008-01-09 15:55:00,2.18455,2.18545,2.183,2.1831,1558900000.0
2008-01-09 16:00:00,2.18295,2.18385,2.18295,2.1832,1720300000.0
2008-01-09 16:05:00,2.1832,2.184,2.183,2.1837,2756700000.0
2008-01-09 16:10:00,2.1837,2.1847,2.18315,2.1847,2831600000.0
2008-01-09 16:15:00,2.1847,2.18525,2.1833,2.1836,2731400000.0
2008-01-09 16:20:00,2.1836,2.1846,2.1835,2.184,2417400000.0
2008-01-09 16:25:00,2.18405,2.1842,2.18295,2.18355,2058100000.0
2008-01-09 16:30:00,2.18355,2.18435,2.18255,2.18275,1403500000.0
2008-01-09 16:35:00,2.18275,2.18425,2.18245,2.184,2367400000.0
2008-01-09 16:40:00,2.1841,2.18455,2.1837,2.18445,952500000.0
2008-01-09 16:45:00,2.18445,2.18465,2.18315,2.1837,2023200001.0
2008-01-09 16:50:00,2.18355,2.1838,2.183,2.1837,2757450000.0
2008-01-09 16:55:00,2.1837,2.1838,2.1815,2.18155,2907700001.0
2008-01-09 17:00:00,2.18145,2.18345,2.18145,2.18285,3041900000.0
2008-01-09 17:05:00,2.18285,2.1831,2.18175,2.1826,2885700000.0
2008-01-09 17:10:00,2.1826,2.18335,2.1826,2.18315,3708899999.0
2008-01-09 17:15:00,2.18315,2.1835,2.1824,2.1832,3082500000.0
2008-01-09 17:20:00,2.1832,2.1835,2.18255,2.18345,3278800000.0
2008-01-09 17:25:00,2.1834,2.1839,2.1825,2.1829,3015300000.0
2008-01-09 17:30:00,2.1829,2.1834,2.1824,2.183,2504500000.0
2008-01-09 17:35:00,2.18295,2.1836,2.1824,2.1835,3257300000.0
2008-01-09 17:40:00,2.1835,2.1848,2.18275,2.1847,2373600000.0
2008-01-09 17:45:00,2.1847,2.1861,2.18405,2.18525,1864900000.0
2008-01-09 17:50:00,2.18525,2.18525,2.1839,2.184,2414400000.0
2008-01-09 17:55:00,2.18405,2.1844,2.18255,2.1827,2379400000.0
2008-01-09 18:00:00,2.1827,2.1833,2.1814,2.18195,3069400000.0
2008-01-09 18:05:00,2.1819,2.1827,2.18155,2.1819,2662100000.0
2008-01-09 18:10:00,2.1819,2.18205,2.1811,2.18145,2762000000.0
2008-01-09 18:15:00,2.18145,2.18155,2.1805,2.1811,2699500000.0
2008-01-09 18:20:00,2.181,2.1812,2.17975,2.18095,2233500000.0
2008-01-09 18:25:00,2.18095,2.1812,2.1799,2.18075,1462300000.0
2008-01-09 18:30:00,2.18075,2.18235,2.18055,2.18095,3354500000.0
2008-01-09 18:35:00,2.18095,2.1816,2.18055,2.1816,2901100000.0
2008-01-09 18:40:00,2.18155,2.1818,2.18105,2.1812,2197400000.0
2008-01-09 18:45:00,2.1812,2.1813,2.1805,2.1811,1615300000.0
2008-01-09 18:50:00,2.1811,2.1815,2.1806,2.18105,2452000000.0
2008-01-09 18:55:00,2.18105,2.1817,2.18085,2.18145,2994300000.0
2008-01-09 19:00:00,2.18145,2.18225,2.18085,2.1821,2271500000.0
2008-01-09 19:05:00,2.1822,2.18235,2.18145,2.1818,2325700000.0
2008-01-09 19:10:00,2.1818,2.18285,2.1817,2.18245,1364800000.0
2008-01-09 19:15:00,2.18235,2.183,2.18105,2.1811,2447000000.0
2008-01-09 19:20:00,2.1811,2.1812,2.17975,2.18005,3002150000.0
2008-01-09 19:25:00,2.18005,2.18105,2.18,2.181,3384900000.0
2008-01-09 19:30:00,2.1815,2.1817,2.1805,2.18055,3446600000.0
2008-01-09 19:35:00,2.1806,2.1811,2.18025,2.18105,3496200000.0
2008-01-09 19:40:00,2.181,2.1813,2.1806,2.18075,3214000000.0
2008-01-09 19:45:00,2.18075,2.18155,2.18045,2.18105,2566000000.0
2008-01-09 19:50:00,2.18105,2.182,2.18105,2.18195,3092300000.0
2008-01-09 19:55:00,2.18195,2.1826,2.18175,2.1822,2049100000.0
2008-01-09 20:00:00,2.1822,2.1824,2.18165,2.182,5410600000.0
2008-01-09 20:05:00,2.182,2.1823,2.1817,2.1818,4084400000.0
2008-01-09 20:10:00,2.1818,2.1826,2.18175,2.18215,4100200000.0
2008-01-09 20:15:00,2.18215,2.1826,2.18195,2.1824,3473300000.0
2008-01-09 20:20:00,2.1823,2.1829,2.18225,2.1823,3919700000.0
2008-01-09 20:25:00,2.1823,2.1828,2.18185,2.1826,3686000000.0
2008-01-09 20:30:00,2.1826,2.183,2.1823,2.1823,3940600000.0
2008-01-09 20:35:00,2.1823,2.18285,2.18215,2.18255,3365600000.0
2008-01-09 20:40:00,2.18255,2.18275,2.1819,2.18255,2981600000.0
2008-01-09 20:45:00,2.1825,2.1827,2.1821,2.1822,3528300000.0
2008-01-09 20:50:00,2.1822,2.18245,2.18175,2.18225,3193000000.0
2008-01-09 20:55:00,2.18225,2.18225,2.1815,2.1818,4396500000.0
2008-01-09 21:00:00,2.18185,2.182,2.1808,2.1817,3152000000.0
2008-01-09 21:05:00,2.18155,2.18195,2.18075,2.18105,2560000000.0
2008-01-09 21:10:00,2.18105,2.1827,2.1808,2.18205,3296700000.0
2008-01-09 21:15:00,2.18205,2.18255,2.1818,2.18235,2690400000.0
2008-01-09 21:20:00,2.18235,2.1829,2.18215,2.1825,3007600000.0
2008-01-09 21:25:00,2.1825,2.18335,2.18205,2.18265,3126400000.0
2008-01-09 21:30:00,2.18265,2.18325,2.18225,2.18295,1454800000.0
2008-01-09 21:35:00,2.18295,2.1833,2.18265,2.1828,2788600000.0
2008-01-09 21:40:00,2.1828,2.1835,2.18245,2.1829,3428700000.0
2008-01-09 21:45:00,2.1829,2.1833,2.18245,2.1832,3531500000.0
2008-01-09 21:50:00,2.18315,2.18385,2.1825,2.1825,2722800000.0
2008-01-09 21:55:00,2.1826,2.1828,2.18095,2.18115,3389500000.0
2008-01-09 22:00:00,2.18115,2.18275,2.1805,2.1826,3786600000.0
2008-01-09 22:05:00,2.1827,2.1835,2.1822,2.18315,4202400000.0
2008-01-09 22:10:00,2.18315,2.18395,2.18305,2.18315,2357800000.0
2008-01-09 22:15:00,2.18315,2.1838,2.18305,2.1836,2691200000.0
2008-01-09 22:20:00,2.1836,2.1841,2.18295,2.1841,1935800000.0
2008-01-09 22:25:00,2.1841,2.1846,2.1836,2.18425,3309200000.0
2008-01-09 22:30:00,2.18425,2.1845,2.18365,2.1844,4243800000.0
2008-01-09 22:35:00,2.1844,2.18465,2.184,2.18435,2959000000.0
2008-01-09 22:40:00,2.18435,2.18475,2.18405,2.18455,1997800000.0
2008-01-09 22:45:00,2.1846,2.18475,2.1841,2.1847,3682800000.0
2008-01-09 22:50:00,2.1847,2.18495,2.18405,2.18455,1862800000.0
2008-01-09 22:55:00,2.18435,2.1854,2.1838,2.18485,2473000000.0
2008-01-09 23:00:00,2.18485,2.1853,2.18415,2.18415,3783600000.0
2008-01-09 23:05:00,2.18415,2.18485,2.1841,2.18435,2388900000.0
2008-01-09 23:10:00,2.18435,2.18475,2.1839,2.18425,4963200000.0
2008-01-09 23:15:00,2.18425,2.1846,2.18405,2.1841,3599100000.0
2008-01-09 23:20:00,2.1841,2.185,2.18385,2.1848,4877900000.0
2008-01-09 23:25:00,2.1848,2.1851,2.1845,2.1845,4589300000.0
2008-01-09 23:30:00,2.1845,2.18485,2.18435,2.18475,6877000004.0
2008-01-09 23:35:00,2.18475,2.1855,2.18475,2.18535,6418200000.0
2008-01-09 23:40:00,2.18535,2.1862,2.1853,2.18615,5680700000.0
2008-01-09 23:45:00,2.18615,2.1876,2.18575,2.1874,3111400000.0
2008-01-09 23:50:00,2.1874,2.1878,2.18635,2.1867,1310700000.0
2008-01-09 23:55:00,2.1867,2.18715,2.1864,2.1864,3895800000.0
2008-01-10 00:00:00,2.1863,2.1868,2.1858,2.1864,3971100000.0
2008-01-10 00:05:00,2.1864,2.187,2.1858,2.1864,3296500000.0
2008-01-10 00:10:00,2.1868,2.187,2.1861,2.1865,3680500000.0
2008-01-10 00:15:00,2.1865,2.1865,2.1857,2.1861,2541800000.0
2008-01-10 00:20:00,2.1859,2.1862,2.1858,2.18615,2244400000.0
2008-01-10 00:25:00,2.1862,2.1863,2.18585,2.18605,4323800000.0
2008-01-10 00:30:00,2.18605,2.1868,2.186,2.18665,1546800000.0
2008-01-10 00:35:00,2.18665,2.18665,2.1852,2.1854,5338400000.0
2008-01-10 00:40:00,2.1854,2.1863,2.1851,2.18605,3585700000.0
2008-01-10 00:45:00,2.18605,2.1865,2.1834,2.18565,4163900000.0
2008-01-10 00:50:00,2.18565,2.1865,2.1848,2.1853,4712800000.0
2008-01-10 00:55:00,2.1853,2.1859,2.1852,2.1855,5224000000.0
2008-01-10 01:00:00,2.18545,2.1857,2.1847,2.1851,3645500000.0
2008-01-10 01:05:00,2.185,2.1858,2.1849,2.185,3601600000.0
2008-01-10 01:10:00,2.185,2.1855,2.18485,2.1855,3316600000.0
2008-01-10 01:15:00,2.1855,2.1857,2.1851,2.1854,2967500000.0
2008-01-10 01:20:00,2.1855,2.1857,2.185,2.1852,2542300000.0
2008-01-10 01:25:00,2.1852,2.1853,2.1848,2.1853,4339800000.0
2008-01-10 01:30:00,2.1853,2.1855,2.1849,2.1852,3246800000.0
2008-01-10 01:35:00,2.1853,2.18545,2.1848,2.185,2045100000.0
2008-01-10 01:40:00,2.18505,2.1852,2.1847,2.185,3977800000.0
2008-01-10 01:45:00,2.185,2.1853,2.1849,2.1852,1672400000.0
2008-01-10 01:50:00,2.18515,2.1852,2.1846,2.1847,3867000000.0
2008-01-10 01:55:00,2.18495,2.1852,2.1845,2.18505,2121600000.0
2008-01-10 02:00:00,2.18505,2.18505,2.1843,2.1844,1552400000.0
2008-01-10 02:05:00,2.1844,2.1849,2.18405,2.1842,2716300000.0
2008-01-10 02:10:00,2.1843,2.1848,2.18375,2.1844,3805100000.0
2008-01-10 02:15:00,2.1844,2.1847,2.1836,2.1841,5631000000.0
2008-01-10 02:20:00,2.1841,2.1857,2.1841,2.1845,4529400000.0
2008-01-10 02:25:00,2.1845,2.18505,2.184,2.18475,3636100000.0
2008-01-10 02:30:00,2.18475,2.1851,2.1841,2.1844,2883700000.0
2008-01-10 02:35:00,2.1844,2.1845,2.184,2.1842,2784900000.0
2008-01-10 02:40:00,2.1842,2.1851,2.18405,2.1851,3591900000.0
2008-01-10 02:45:00,2.1851,2.1851,2.1837,2.1844,4104200000.0
2008-01-10 02:50:00,2.1844,2.1846,2.184,2.1846,3544600000.0
2008-01-10 02:55:00,2.1846,2.1848,2.1839,2.1844,3662700000.0
2008-01-10 03:00:00,2.1844,2.1847,2.184,2.1846,4012000000.0
2008-01-10 03:05:00,2.1846,2.18565,2.18445,2.1856,3506400000.0
2008-01-10 03:10:00,2.1856,2.1856,2.1849,2.18525,3537300000.0
2008-01-10 03:15:00,2.18525,2.1856,2.1851,2.18525,2760500000.0
2008-01-10 03:20:00,2.18525,2.18575,2.18495,2.18535,2235400000.0
2008-01-10 03:25:00,2.18535,2.1859,2.18495,2.1851,3082600000.0
2008-01-10 03:30:00,2.1851,2.1854,2.18445,2.1845,2851900000.0
2008-01-10 03:35:00,2.1845,2.185,2.18445,2.1849,2102600000.0
2008-01-10 03:40:00,2.1849,2.1849,2.18395,2.1846,1875200000.0
2008-01-10 03:45:00,2.1846,2.1847,2.18365,2.184,2546000000.0
2008-01-10 03:50:00,2.18405,2.1847,2.184,2.1843,2776500000.0
2008-01-10 03:55:00,2.1843,2.1844,2.1841,2.1844,2387600000.0
2008-01-10 04:00:00,2.1844,2.1851,2.18425,2.1845,2875500000.0
2008-01-10 04:05:00,2.1845,2.1848,2.1842,2.1845,2204400000.0
2008-01-10 04:10:00,2.1845,2.18495,2.1843,2.1844,2359500000.0
2008-01-10 04:15:00,2.1844,2.1846,2.18405,2.18435,1214000000.0
2008-01-10 04:20:00,2.18435,2.1845,2.1838,2.18385,3333500000.0
2008-01-10 04:25:00,2.18385,2.18405,2.18355,2.18385,4303500000.0
2008-01-10 04:30:00,2.18385,2.18395,2.18345,2.1836,2241600000.0
2008-01-10 04:35:00,2.18365,2.1842,2.1835,2.18385,3742200000.0
2008-01-10 04:40:00,2.1838,2.184,2.18345,2.1839,2441300000.0
2008-01-10 04:45:00,2.1839,2.18415,2.18335,2.18345,2422800000.0
2008-01-10 04:50:00,2.18345,2.18385,2.18315,2.18355,2182200000.0
2008-01-10 04:55:00,2.18355,2.18365,2.1829,2.1833,2221100000.0
2008-01-10 05:00:00,2.1833,2.18395,2.1833,2.18365,3957600000.0
2008-01-10 05:05:00,2.18365,2.18415,2.1833,2.1836,4199700000.0
2008-01-10 05:10:00,2.1836,2.1837,2.1833,2.1835,2551000000.0
2008-01-10 05:15:00,2.1835,2.18375,2.1828,2.18355,2076600000.0
2008-01-10 05:20:00,2.18355,2.18435,2.18345,2.18375,3490500000.0
2008-01-10 05:25:00,2.18375,2.1842,2.1837,2.1841,3870600000.0
2008-01-10 05:30:00,2.1841,2.18475,2.18395,2.18475,3001600000.0
2008-01-10 05:35:00,2.18475,2.18485,2.18335,2.18345,1778800000.0
2008-01-10 05:40:00,2.18355,2.18475,2.18355,2.18435,3462300000.0
2008-01-10 05:45:00,2.18435,2.18475,2.18405,2.18465,3919200000.0
2008-01-10 05:50:00,2.18465,2.18505,2.18405,2.1841,4472500000.0
2008-01-10 05:55:00,2.18415,2.18435,2.18355,2.1839,4345700000.0
2008-01-10 06:00:00,2.18395,2.18395,2.18305,2.18355,3161100000.0
2008-01-10 06:05:00,2.1835,2.18375,2.18245,2.1826,5376900000.0
2008-01-10 06:10:00,2.18245,2.18305,2.1824,2.183,2429300000.0
2008-01-10 06:15:00,2.183,2.183,2.18085,2.18085,1828300000.0
2008-01-10 06:20:00,2.18085,2.1815,2.1805,2.1813,2508500000.0
2008-01-10 06:25:00,2.1813,2.18135,2.18065,2.18115,3228600000.0
2008-01-10 06:30:00,2.18115,2.18175,2.1809,2.1816,3005700000.0
2008-01-10 06:35:00,2.1816,2.18205,2.1816,2.18165,2447700000.0
2008-01-10 06:40:00,2.18165,2.18215,2.18155,2.1816,2925100000.0
2008-01-10 06:45:00,2.1816,2.18205,2.1815,2.18175,4707700000.0
2008-01-10 06:50:00,2.18215,2.18215,2.1815,2.1815,4968499999.0
2008-01-10 06:55:00,2.18155,2.18185,2.18135,2.18145,3049200000.0
2008-01-10 07:00:00,2.18145,2.18195,2.1814,2.1818,3833599999.0
2008-01-10 07:05:00,2.1818,2.18215,2.1813,2.1817,3181900000.0
2008-01-10 07:10:00,2.1817,2.18195,2.18145,2.18165,3573100000.0
2008-01-10 07:15:00,2.18155,2.1821,2.18155,2.18195,3466400000.0
2008-01-10 07:20:00,2.18195,2.18195,2.18145,2.18165,4122000000.0
2008-01-10 07:25:00,2.18165,2.18185,2.18125,2.18155,3483300000.0
2008-01-10 07:30:00,2.18155,2.18165,2.1808,2.18095,3972900000.0
2008-01-10 07:35:00,2.18095,2.18165,2.18095,2.18145,2644600000.0
2008-01-10 07:40:00,2.18145,2.1815,2.18105,2.1814,1573400000.0
2008-01-10 07:45:00,2.1814,2.1815,2.18075,2.1812,2204100000.0
2008-01-10 07:50:00,2.1812,2.18235,2.1812,2.1821,2547100000.0
2008-01-10 07:55:00,2.1821,2.18295,2.18185,2.1823,3063000000.0
2008-01-10 08:00:00,2.1823,2.18375,2.18185,2.18235,3373600000.0
2008-01-10 08:05:00,2.18235,2.18265,2.18165,2.18225,3198100000.0
2008-01-10 08:10:00,2.1825,2.18295,2.1821,2.18255,3396300000.0
2008-01-10 08:15:00,2.18255,2.18255,2.18115,2.18125,2154800000.0
2008-01-10 08:20:00,2.18125,2.1816,2.18085,2.1813,2473000000.0
2008-01-10 08:25:00,2.1813,2.18215,2.1811,2.18155,2701600000.0
2008-01-10 08:30:00,2.18155,2.1819,2.181,2.18165,1384400000.0
2008-01-10 08:35:00,2.18165,2.18225,2.18115,2.18155,1641100000.0
2008-01-10 08:40:00,2.18155,2.182,2.1807,2.18095,2593300000.0
2008-01-10 08:45:00,2.18095,2.1817,2.18085,2.18135,2260700000.0
2008-01-10 08:50:00,2.18135,2.18225,2.18115,2.18205,2237500000.0
2008-01-10 08:55:00,2.18205,2.1825,2.1813,2.1825,1908200000.0
2008-01-10 09:00:00,2.1825,2.1831,2.18155,2.1821,1340000000.0
2008-01-10 09:05:00,2.1821,2.1822,2.18125,2.18155,808700000.0
2008-01-10 09:10:00,2.1815,2.1823,2.18125,2.18175,640700000.0
2008-01-10 09:15:00,2.18175,2.18245,2.1813,2.18155,948300000.0
2008-01-10 09:20:00,2.18155,2.1821,2.1812,2.1817,1232400000.0
2008-01-10 09:25:00,2.1817,2.1824,2.18135,2.1816,2383900000.0
2008-01-10 09:30:00,2.1816,2.1817,2.18115,2.18145,3060100000.0
2008-01-10 09:35:00,2.18145,2.1818,2.18085,2.18165,2172400000.0
2008-01-10 09:40:00,2.18165,2.182,2.1811,2.18165,508600000.0
2008-01-10 09:45:00,2.18165,2.1823,2.1812,2.18225,195500000.0
2008-01-10 09:50:00,2.18225,2.1823,2.18065,2.18115,1286800000.0
2008-01-10 09:55:00,2.18115,2.1819,2.18025,2.1813,1939700000.0
2008-01-10 10:00:00,2.1813,2.1833,2.1807,2.1832,2081300000.0
2008-01-10 10:05:00,2.18315,2.1833,2.18255,2.18285,2180999999.0
2008-01-10 10:10:00,2.18285,2.1839,2.18285,2.18335,2268300000.0
2008-01-10 10:15:00,2.18335,2.18385,2.18285,2.18365,2316000000.0
2008-01-10 10:20:00,2.18365,2.18365,2.18305,2.18315,596900000.0
2008-01-10 10:25:00,2.18315,2.18345,2.1821,2.1823,1435000000.0
2008-01-10 10:30:00,2.1823,2.18325,2.18195,2.18305,2362000002.0
2008-01-10 10:35:00,2.18305,2.18345,2.18255,2.1831,2215800000.0
2008-01-10 10:40:00,2.18305,2.18325,2.18195,2.18245,2458600000.0
2008-01-10 10:45:00,2.18245,2.1829,2.18215,2.1823,3234900000.0
2008-01-10 10:50:00,2.1823,2.1826,2.18145,2.18145,3281900004.0
2008-01-10 10:55:00,2.18155,2.1836,2.18135,2.18265,1515600000.0
2008-01-10 11:00:00,2.18265,2.18275,2.18205,2.1825,2139800000.0
2008-01-10 11:05:00,2.1825,2.18255,2.18155,2.18155,1116000000.0
2008-01-10 11:10:00,2.18155,2.18215,2.18145,2.182,1650700000.0
2008-01-10 11:15:00,2.1821,2.18215,2.18045,2.18075,2937399998.0
2008-01-10 11:20:00,2.18075,2.1815,2.18045,2.1814,2375600000.0
2008-01-10 11:25:00,2.1814,2.1816,2.17995,2.18025,2637999998.0
2008-01-10 11:30:00,2.18025,2.18135,2.17935,2.1796,1533700000.0
2008-01-10 11:35:00,2.1795,2.1805,2.1793,2.18035,1599300000.0
2008-01-10 11:40:00,2.18035,2.1814,2.1798,2.1802,1033500000.0
2008-01-10 11:45:00,2.18025,2.18095,2.17925,2.18055,3082100000.0
2008-01-10 11:50:00,2.1807,2.1812,2.17855,2.1809,2637400000.0
2008-01-10 11:55:00,2.18095,2.18105,2.17995,2.18045,2191700000.0
2008-01-10 12:00:00,2.18045,2.18075,2.1792,2.18025,2597600000.0
2008-01-10 12:05:00,2.1802,2.18035,2.179,2.18005,1101200000.0
2008-01-10 12:10:00,2.18005,2.18105,2.17885,2.1804,2055100000.0
2008-01-10 12:15:00,2.18045,2.1814,2.1795,2.18105,2716800000.0
2008-01-10 12:20:00,2.18105,2.18145,2.18015,2.18055,2673500001.0
2008-01-10 12:25:00,2.18055,2.18275,2.1804,2.1822,2754800000.0
2008-01-10 12:30:00,2.1822,2.18325,2.18195,2.1825,3077600002.0
2008-01-10 12:35:00,2.1825,2.18305,2.18195,2.18265,3174700000.0
2008-01-10 12:40:00,2.18265,2.18395,2.18245,2.18345,2602700000.0
2008-01-10 12:45:00,2.1834,2.18355,2.1827,2.1834,2942800000.0
2008-01-10 12:50:00,2.1834,2.18345,2.18095,2.18145,2441600000.0
2008-01-10 12:55:00,2.18145,2.18215,2.1802,2.18025,3321500000.0
2008-01-10 13:00:00,2.18015,2.18105,2.18015,2.1807,3541599999.0
2008-01-10 13:05:00,2.1807,2.18105,2.18015,2.18055,3715399996.0
2008-01-10 13:10:00,2.18055,2.18175,2.18035,2.1807,3575000000.0
2008-01-10 13:15:00,2.1807,2.18125,2.18,2.18045,1291600001.0
2008-01-10 13:20:00,2.18045,2.1815,2.18005,2.18135,2234000000.0
2008-01-10 13:25:00,2.18125,2.18135,2.1796,2.17995,3003800000.0
2008-01-10 13:30:00,2.18,2.1805,2.17985,2.18,3818700002.0
2008-01-10 13:35:00,2.18,2.18015,2.17915,2.17925,3315400001.0
2008-01-10 13:40:00,2.17925,2.17945,2.1787,2.17905,3238299999.0
2008-01-10 13:45:00,2.17905,2.18005,2.1781,2.17815,2549000000.0
2008-01-10 13:50:00,2.1782,2.17915,2.17755,2.17865,2604000000.0
2008-01-10 13:55:00,2.17865,2.1809,2.17795,2.17905,3195499997.0
2008-01-10 14:00:00,2.1791,2.18595,2.17905,2.18315,3637599999.0
2008-01-10 14:05:00,2.1832,2.18575,2.1832,2.18415,3245399999.0
2008-01-10 14:10:00,2.18415,2.18525,2.18335,2.18405,3785299992.0
2008-01-10 14:15:00,2.18405,2.1845,2.1819,2.1824,2934700000.0
2008-01-10 14:20:00,2.1826,2.1835,2.1824,2.1831,2364700000.0
2008-01-10 14:25:00,2.18305,2.1833,2.18175,2.18185,2310800000.0
2008-01-10 14:30:00,2.18185,2.1826,2.1816,2.1824,3242400000.0
2008-01-10 14:35:00,2.1824,2.1826,2.18065,2.18065,3442600000.0
2008-01-10 14:40:00,2.18065,2.18125,2.17885,2.17945,2570600000.0
2008-01-10 14:45:00,2.17945,2.17955,2.17685,2.17715,3850999999.0
2008-01-10 14:50:00,2.17715,2.1775,2.17485,2.17585,2944900000.0
2008-01-10 14:55:00,2.17595,2.17705,2.17535,2.17675,2408200000.0
2008-01-10 15:00:00,2.17665,2.1776,2.1755,2.17645,3046600000.0
2008-01-10 15:05:00,2.17645,2.17675,2.17545,2.1761,3106800000.0
2008-01-10 15:10:00,2.17615,2.1762,2.1742,2.17425,1751200000.0
2008-01-10 15:15:00,2.17425,2.17525,2.17355,2.17505,1546500000.0
2008-01-10 15:20:00,2.17505,2.17605,2.1746,2.17565,2471600000.0
2008-01-10 15:25:00,2.17545,2.17565,2.1738,2.17415,3609700000.0
2008-01-10 15:30:00,2.17415,2.17575,2.17385,2.17465,4118799999.0
2008-01-10 15:35:00,2.17465,2.17485,2.1726,2.173,3340000001.0
2008-01-10 15:40:00,2.173,2.17365,2.17205,2.17355,2307800000.0
2008-01-10 15:45:00,2.17355,2.17475,2.17275,2.17445,1913500000.0
2008-01-10 15:50:00,2.17435,2.17455,2.17215,2.17285,3080100000.0
2008-01-10 15:55:00,2.1728,2.1741,2.17205,2.17215,1688600000.0
2008-01-10 16:00:00,2.1722,2.1724,2.1712,2.17195,993500000.0
2008-01-10 16:05:00,2.17195,2.1733,2.1718,2.1724,1589900000.0
2008-01-10 16:10:00,2.1724,2.1734,2.17115,2.17125,1935600000.0
2008-01-10 16:15:00,2.17125,2.17235,2.17005,2.1719,2159300000.0
2008-01-10 16:20:00,2.1719,2.1721,2.1699,2.1704,3603900001.0
2008-01-10 16:25:00,2.1704,2.17135,2.17015,2.17105,2426950000.0
2008-01-10 16:30:00,2.1711,2.17155,2.17065,2.1715,2299199999.0
2008-01-10 16:35:00,2.1715,2.17245,2.1711,2.17155,2192300002.0
2008-01-10 16:40:00,2.1716,2.17175,2.16955,2.17045,1667300000.0
2008-01-10 16:45:00,2.17045,2.17135,2.16995,2.17085,2071500000.0
2008-01-10 16:50:00,2.17085,2.17085,2.16975,2.1699,1199000000.0
2008-01-10 16:55:00,2.1699,2.1707,2.16815,2.16845,1631700000.0
2008-01-10 17:00:00,2.16845,2.17045,2.16785,2.16965,2555500000.0
2008-01-10 17:05:00,2.16955,2.1699,2.1685,2.1692,2558100000.0
2008-01-10 17:10:00,2.1692,2.17015,2.169,2.16985,2026800000.0
2008-01-10 17:15:00,2.16985,2.17055,2.16965,2.1699,1352600000.0
2008-01-10 17:20:00,2.1699,2.17055,2.16835,2.16845,1919400000.0
2008-01-10 17:25:00,2.16845,2.16845,2.166,2.166,3782500000.0
2008-01-10 17:30:00,2.166,2.16745,2.16465,2.16735,2880599999.0
2008-01-10 17:35:00,2.16735,2.16825,2.16665,2.16805,2492899998.0
2008-01-10 17:40:00,2.16805,2.16865,2.16715,2.1685,3321199994.0
2008-01-10 17:45:00,2.1685,2.16855,2.1666,2.16685,2166100000.0
2008-01-10 17:50:00,2.1668,2.16725,2.1647,2.16565,329800000.0
2008-01-10 17:55:00,2.16565,2.16785,2.16505,2.1676,329100000.0
2008-01-10 18:00:00,2.1676,2.1687,2.1676,2.1681,2008900000.0
2008-01-10 18:05:00,2.1681,2.16815,2.16725,2.168,4162500003.0
2008-01-10 18:10:00,2.1683,2.16895,2.168,2.16835,3229300000.0
2008-01-10 18:15:00,2.16835,2.16945,2.1674,2.1674,3723999998.0
2008-01-10 18:20:00,2.1674,2.16805,2.16705,2.1677,3885300000.0
2008-01-10 18:25:00,2.16765,2.16805,2.16645,2.16735,1846000000.0
2008-01-10 18:30:00,2.16735,2.16775,2.16635,2.16725,3000099999.0
2008-01-10 18:35:00,2.16725,2.1677,2.16655,2.16665,2253000000.0
2008-01-10 18:40:00,2.16655,2.16675,2.1654,2.1658,2393000000.0
2008-01-10 18:45:00,2.1658,2.1664,2.16535,2.16625,685100000.0
2008-01-10 18:50:00,2.16625,2.167,2.16585,2.16605,767300000.0
2008-01-10 18:55:00,2.16605,2.1662,2.1654,2.1655,713100000.0
2008-01-10 19:00:00,2.16545,2.16565,2.1619,2.16225,2192500000.0
2008-01-10 19:05:00,2.1622,2.16325,2.16205,2.16225,1298300000.0
2008-01-10 19:10:00,2.1622,2.1632,2.16185,2.16295,1307800000.0
2008-01-10 19:15:00,2.16295,2.16535,2.1629,2.16475,1148300000.0
2008-01-10 19:20:00,2.16475,2.166,2.16325,2.16585,1678300000.0
2008-01-10 19:25:00,2.16585,2.16615,2.16415,2.16465,2232400000.0
2008-01-10 19:30:00,2.16455,2.16455,2.162,2.162,1615200000.0
2008-01-10 19:35:00,2.1621,2.16395,2.16185,2.16245,918200000.0
2008-01-10 19:40:00,2.1625,2.16365,2.1585,2.15875,535200000.0
2008-01-10 19:45:00,2.1588,2.1598,2.1569,2.15745,2034700000.0
2008-01-10 19:50:00,2.15745,2.15795,2.15455,2.1551,2787200000.0
2008-01-10 19:55:00,2.1551,2.15855,2.15385,2.1584,2616000000.0
2008-01-10 20:00:00,2.1584,2.15955,2.1578,2.15935,2472900000.0
2008-01-10 20:05:00,2.15935,2.15945,2.15805,2.1586,3944100003.0
2008-01-10 20:10:00,2.1586,2.15935,2.1583,2.15865,3084100000.0
2008-01-10 20:15:00,2.1585,2.15995,2.15845,2.15975,2090100000.0
2008-01-10 20:20:00,2.15965,2.1601,2.1594,2.1601,3688500000.0
2008-01-10 20:25:00,2.1601,2.16145,2.1599,2.16085,2847200000.0
2008-01-10 20:30:00,2.16095,2.16105,2.15955,2.15955,2274900000.0
2008-01-10 20:35:00,2.15955,2.15965,2.15765,2.15895,2192676597.0
2008-01-10 20:40:00,2.15895,2.16045,2.15895,2.16025,2840100000.0
2008-01-10 20:45:00,2.16025,2.16065,2.15905,2.15965,1949900000.0
2008-01-10 20:50:00,2.15965,2.16025,2.1577,2.1581,1875200000.0
2008-01-10 20:55:00,2.15805,2.1591,2.15775,2.15895,2146500000.0
2008-01-10 21:00:00,2.15895,2.1591,2.15755,2.15815,2185300000.0
2008-01-10 21:05:00,2.15815,2.1587,2.15805,2.15835,3187600000.0
2008-01-10 21:10:00,2.15835,2.1589,2.1581,2.15815,2480600000.0
2008-01-10 21:15:00,2.1581,2.16015,2.15785,2.16015,1616300000.0
2008-01-10 21:20:00,2.16015,2.1603,2.15885,2.1598,1655553210.0
2008-01-10 21:25:00,2.1598,2.16055,2.1597,2.16,2265100000.0
2008-01-10 21:30:00,2.16,2.1617,2.16,2.16045,2818300000.0
2008-01-10 21:35:00,2.16045,2.162,2.15995,2.16155,2863100000.0
2008-01-10 21:40:00,2.16155,2.1639,2.16155,2.16365,2702700000.0
2008-01-10 21:45:00,2.16365,2.1639,2.1629,2.16295,2913600000.0
2008-01-10 21:50:00,2.16295,2.1648,2.16285,2.16455,2768300000.0
2008-01-10 21:55:00,2.16455,2.1663,2.1644,2.1654,3200300000.0
2008-01-10 22:00:00,2.1654,2.1664,2.16495,2.16625,2338100000.0
2008-01-10 22:05:00,2.16625,2.16645,2.16515,2.16625,3196600000.0
2008-01-10 22:10:00,2.1663,2.1669,2.1658,2.1663,3175900000.0
2008-01-10 22:15:00,2.1663,2.1678,2.1661,2.16685,2642555010.0
2008-01-10 22:20:00,2.16685,2.1675,2.1664,2.16675,2353000000.0
2008-01-10 22:25:00,2.16675,2.167,2.1665,2.167,2238800000.0
2008-01-10 22:30:00,2.167,2.1672,2.1667,2.1668,1747800000.0
2008-01-10 22:35:00,2.1668,2.1683,2.1663,2.1674,2165100000.0
2008-01-10 22:40:00,2.1674,2.1683,2.1673,2.1677,2616700000.0
2008-01-10 22:45:00,2.1677,2.1681,2.167,2.16765,1959300000.0
2008-01-10 22:50:00,2.16765,2.16775,2.16715,2.1673,3147000000.0
2008-01-10 22:55:00,2.1673,2.16735,2.16645,2.1665,2532400000.0
2008-01-10 23:00:00,2.1665,2.16655,2.1657,2.16625,3202900000.0
2008-01-10 23:05:00,2.16625,2.1666,2.1656,2.166,1824800000.0
2008-01-10 23:10:00,2.16585,2.1661,2.16495,2.16515,2096500000.0
2008-01-10 23:15:00,2.16515,2.16515,2.1644,2.16455,2684500000.0
2008-01-10 23:20:00,2.16455,2.1647,2.16325,2.16365,3263300000.0
2008-01-10 23:25:00,2.16365,2.1642,2.1635,2.1636,1872000000.0
2008-01-10 23:30:00,2.1637,2.1639,2.16255,2.1632,2319300000.0
2008-01-10 23:35:00,2.1632,2.1633,2.16305,2.1631,1869900000.0
2008-01-10 23:40:00,2.1631,2.1638,2.1625,2.1638,2153319525.0
2008-01-10 23:45:00,2.1638,2.16395,2.1631,2.1632,1354000000.0
2008-01-10 23:50:00,2.1632,2.1634,2.1624,2.1633,1750100000.0
2008-01-10 23:55:00,2.1633,2.1643,2.16255,2.1643,3701900000.0
2008-01-11 00:00:00,2.1643,2.1645,2.1629,2.163,4649000000.0
2008-01-11 00:05:00,2.163,2.1633,2.1617,2.1625,3299300000.0
2008-01-11 00:10:00,2.1625,2.16285,2.1617,2.1628,5080700000.0
2008-01-11 00:15:00,2.1625,2.1632,2.1624,2.1624,3693200000.0
2008-01-11 00:20:00,2.1624,2.1631,2.1622,2.1629,3694700000.0
2008-01-11 00:25:00,2.1629,2.1636,2.1628,2.16315,3440600000.0
2008-01-11 00:30:00,2.16315,2.16395,2.1631,2.16385,3068000000.0
2008-01-11 00:35:00,2.16385,2.164,2.1637,2.1638,3613500000.0
2008-01-11 00:40:00,2.1639,2.1644,2.1631,2.1635,3130500000.0
2008-01-11 00:45:00,2.1635,2.1638,2.1633,2.1633,2383100000.0
2008-01-11 00:50:00,2.1633,2.16345,2.16255,2.16345,2665200000.0
2008-01-11 00:55:00,2.16345,2.16345,2.1627,2.1632,2013500000.0
2008-01-11 01:00:00,2.1632,2.16385,2.1628,2.1634,4408899973.0
2008-01-11 01:05:00,2.1634,2.1642,2.1633,2.1641,1376100000.0
2008-01-11 01:10:00,2.1641,2.1646,2.164,2.1645,2955300000.0
2008-01-11 01:15:00,2.1645,2.16515,2.16415,2.1644,3292300000.0
2008-01-11 01:20:00,2.16445,2.1656,2.16435,2.1655,3794300000.0
2008-01-11 01:25:00,2.1655,2.16635,2.1652,2.16605,2112100000.0
2008-01-11 01:30:00,2.166,2.16615,2.1657,2.16605,1565800000.0
2008-01-11 01:35:00,2.16605,2.16625,2.1657,2.1657,2140300000.0
2008-01-11 01:40:00,2.1657,2.16585,2.16475,2.1649,2787400000.0
2008-01-11 01:45:00,2.1648,2.16525,2.16465,2.16515,1488600000.0
2008-01-11 01:50:00,2.16515,2.16625,2.16485,2.16585,1556100000.0
2008-01-11 01:55:00,2.16565,2.16625,2.16545,2.1661,2667500000.0
2008-01-11 02:00:00,2.1661,2.16685,2.1661,2.1665,1605500000.0
2008-01-11 02:05:00,2.16635,2.16645,2.16545,2.1659,3137500000.0
2008-01-11 02:10:00,2.1659,2.16605,2.1653,2.16545,1713600000.0
2008-01-11 02:15:00,2.16545,2.1658,2.1648,2.16505,1729700000.0
2008-01-11 02:20:00,2.1653,2.16575,2.1649,2.1653,2949500000.0
2008-01-11 02:25:00,2.1653,2.16555,2.165,2.16555,3633300000.0
2008-01-11 02:30:00,2.16555,2.16605,2.16515,2.1657,2508400000.0
2008-01-11 02:35:00,2.1657,2.16625,2.1655,2.1659,1394400000.0
2008-01-11 02:40:00,2.1659,2.16625,2.16575,2.1661,3757000000.0
2008-01-11 02:45:00,2.166,2.16625,2.16555,2.16585,2321600000.0
2008-01-11 02:50:00,2.16585,2.16635,2.1654,2.16635,1393600000.0
2008-01-11 02:55:00,2.16635,2.16635,2.16595,2.16615,2650600000.0
2008-01-11 03:00:00,2.16615,2.16645,2.16585,2.16615,2753700000.0
2008-01-11 03:05:00,2.16615,2.16615,2.1655,2.1659,2094100000.0
2008-01-11 03:10:00,2.16595,2.16605,2.1656,2.16585,1395300000.0
2008-01-11 03:15:00,2.16585,2.16595,2.1655,2.1657,1786600000.0
2008-01-11 03:20:00,2.16565,2.1657,2.1655,2.1656,1453700000.0
2008-01-11 03:25:00,2.1656,2.1657,2.1653,2.1655,1807000000.0
2008-01-11 03:30:00,2.1655,2.166,2.1655,2.16555,1312400000.0
2008-01-11 03:35:00,2.16555,2.16555,2.1651,2.16525,2006300000.0
2008-01-11 03:40:00,2.16525,2.16545,2.16495,2.1653,1705900000.0
2008-01-11 03:45:00,2.1653,2.16555,2.16515,2.16545,3497100000.0
2008-01-11 03:50:00,2.16545,2.16555,2.16525,2.16545,2850000000.0
2008-01-11 03:55:00,2.16545,2.16575,2.1652,2.16555,3121300000.0
2008-01-11 04:00:00,2.16555,2.1657,2.1653,2.16555,3338000000.0
2008-01-11 04:05:00,2.16555,2.16595,2.16545,2.16585,3261500000.0
2008-01-11 04:10:00,2.16585,2.16585,2.16515,2.16515,2549800000.0
2008-01-11 04:15:00,2.16515,2.1658,2.16505,2.16565,2327100000.0
2008-01-11 04:20:00,2.16565,2.1662,2.1651,2.1654,2311900000.0
2008-01-11 04:25:00,2.1654,2.16545,2.16385,2.16385,3246200000.0
2008-01-11 04:30:00,2.16385,2.1649,2.16385,2.1648,3912500000.0
2008-01-11 04:35:00,2.1648,2.16535,2.16455,2.165,2460000000.0
2008-01-11 04:40:00,2.165,2.16575,2.165,2.16545,2651700000.0
2008-01-11 04:45:00,2.16545,2.1662,2.16545,2.16565,3205600000.0
2008-01-11 04:50:00,2.16565,2.16655,2.1656,2.16645,2490200000.0
2008-01-11 04:55:00,2.16645,2.16695,2.16585,2.1661,2574400000.0
2008-01-11 05:00:00,2.1662,2.16705,2.166,2.1664,2813500000.0
2008-01-11 05:05:00,2.1664,2.1665,2.16615,2.1664,2077600000.0
2008-01-11 05:10:00,2.16645,2.1666,2.16625,2.16635,2819600000.0
2008-01-11 05:15:00,2.16635,2.16685,2.16625,2.16665,3725300000.0
2008-01-11 05:20:00,2.16665,2.16665,2.1663,2.1665,3453900000.0
2008-01-11 05:25:00,2.1665,2.1665,2.1659,2.16635,3068800000.0
2008-01-11 05:30:00,2.16635,2.16635,2.16575,2.1658,3148800000.0
2008-01-11 05:35:00,2.1658,2.1667,2.16545,2.16605,2493700000.0
2008-01-11 05:40:00,2.16635,2.16665,2.1643,2.1648,2556900000.0
2008-01-11 05:45:00,2.1648,2.16495,2.16395,2.1645,2774700000.0
2008-01-11 05:50:00,2.1645,2.16485,2.16145,2.1619,2169900000.0
2008-01-11 05:55:00,2.16205,2.16205,2.1608,2.1608,2182300000.0
2008-01-11 06:00:00,2.1608,2.1619,2.1602,2.16155,2508300000.0
2008-01-11 06:05:00,2.16155,2.1621,2.1613,2.16205,2685200000.0
2008-01-11 06:10:00,2.1621,2.1622,2.1616,2.1617,3049500000.0
2008-01-11 06:15:00,2.1617,2.1618,2.1604,2.16055,3297200000.0
2008-01-11 06:20:00,2.16055,2.1606,2.15955,2.15955,3294100000.0
2008-01-11 06:25:00,2.15955,2.1599,2.1587,2.1592,2544100000.0
2008-01-11 06:30:00,2.1592,2.1598,2.15895,2.15955,3350900000.0
2008-01-11 06:35:00,2.15955,2.16085,2.159,2.15985,3055300000.0
2008-01-11 06:40:00,2.1601,2.161,2.1597,2.1608,3737900000.0
2008-01-11 06:45:00,2.1608,2.16105,2.15985,2.1603,3636700000.0
2008-01-11 06:50:00,2.1603,2.16055,2.15955,2.15995,3011900000.0
2008-01-11 06:55:00,2.15995,2.16005,2.1591,2.1593,3041000000.0
2008-01-11 07:00:00,2.1593,2.15945,2.15875,2.15895,2429100000.0
2008-01-11 07:05:00,2.15895,2.15945,2.15855,2.1586,1518200000.0
2008-01-11 07:10:00,2.1586,2.15915,2.1586,2.15905,2568900000.0
2008-01-11 07:15:00,2.15905,2.1591,2.1586,2.1587,2908400000.0
2008-01-11 07:20:00,2.1587,2.15905,2.15835,2.1585,3459100000.0
2008-01-11 07:25:00,2.15855,2.15885,2.15645,2.15685,3324000000.0
2008-01-11 07:30:00,2.15685,2.15705,2.15625,2.15665,3708000000.0
2008-01-11 07:35:00,2.15665,2.1575,2.1566,2.15745,2966200000.0
2008-01-11 07:40:00,2.15745,2.15755,2.15625,2.1567,3519700000.0
2008-01-11 07:45:00,2.1567,2.1567,2.15505,2.1551,2719900000.0
2008-01-11 07:50:00,2.15505,2.15505,2.14955,2.1501,2668500000.0
2008-01-11 07:55:00,2.1501,2.15295,2.1486,2.15235,2582000000.0
2008-01-11 08:00:00,2.15235,2.15355,2.152,2.15325,3257000000.0
2008-01-11 08:05:00,2.15325,2.15495,2.15325,2.15445,2432300000.0
2008-01-11 08:10:00,2.1546,2.1548,2.15355,2.15365,2694000000.0
2008-01-11 08:15:00,2.1536,2.1545,2.153,2.1541,3081900000.0
2008-01-11 08:20:00,2.15415,2.15425,2.1534,2.15385,2686400000.0
2008-01-11 08:25:00,2.15385,2.1552,2.1533,2.155,2506400000.0
2008-01-11 08:30:00,2.155,2.1569,2.1546,2.1569,1732900000.0
2008-01-11 08:35:00,2.1569,2.1569,2.1548,2.1548,2703600000.0
2008-01-11 08:40:00,2.1548,2.1548,2.1529,2.1535,2015800000.0
2008-01-11 08:45:00,2.1535,2.1537,2.15115,2.1516,2091700000.0
2008-01-11 08:50:00,2.15165,2.15175,2.14345,2.14425,1252200000.0
2008-01-11 08:55:00,2.14455,2.14575,2.14395,2.14575,3255300000.0
2008-01-11 09:00:00,2.1456,2.14625,2.1452,2.14555,1615800000.0
2008-01-11 09:05:00,2.14555,2.14555,2.1432,2.14325,1710800000.0
2008-01-11 09:10:00,2.1433,2.1445,2.1423,2.1441,2207200000.0
2008-01-11 09:15:00,2.1441,2.14615,2.1441,2.1459,2081900000.0
2008-01-11 09:20:00,2.1459,2.14865,2.1458,2.1473,2715100000.0
2008-01-11 09:25:00,2.1473,2.148,2.14615,2.14625,2491400000.0
2008-01-11 09:30:00,2.14625,2.14805,2.14595,2.14805,1706900000.0
2008-01-11 09:35:00,2.148,2.1491,2.1478,2.14845,498800000.0
2008-01-11 09:40:00,2.14845,2.14905,2.1471,2.1471,2268300000.0
2008-01-11 09:45:00,2.1471,2.14845,2.1469,2.1481,3776400000.0
2008-01-11 09:50:00,2.1481,2.1489,2.14625,2.14705,4599299991.0
2008-01-11 09:55:00,2.14705,2.14735,2.14515,2.14665,3246200000.0
2008-01-11 10:00:00,2.14665,2.1494,2.14615,2.14905,4456399996.0
2008-01-11 10:05:00,2.14915,2.14955,2.14785,2.14895,3504700000.0
2008-01-11 10:10:00,2.14895,2.15035,2.14785,2.15015,4053300001.0
2008-01-11 10:15:00,2.1501,2.15125,2.14975,2.1505,3778199999.0
2008-01-11 10:20:00,2.1505,2.15055,2.14875,2.14885,4726299993.0
2008-01-11 10:25:00,2.14885,2.15025,2.14855,2.15015,5046599996.0
2008-01-11 10:30:00,2.14995,2.15085,2.14925,2.15025,2757199999.0
2008-01-11 10:35:00,2.15025,2.15055,2.1498,2.1504,3450700001.0
2008-01-11 10:40:00,2.1504,2.15235,2.1504,2.15225,3541700007.0
2008-01-11 10:45:00,2.15225,2.15385,2.15195,2.15235,3114400000.0
2008-01-11 10:50:00,2.15235,2.15325,2.15165,2.1531,4056199995.0
2008-01-11 10:55:00,2.1531,2.15355,2.1523,2.1525,1571500000.0
2008-01-11 11:00:00,2.1525,2.15415,2.15235,2.1541,1517000000.0
2008-01-11 11:05:00,2.15405,2.1557,2.15375,2.15455,1652000000.0
2008-01-11 11:10:00,2.1546,2.15535,2.15405,2.15425,2036300000.0
2008-01-11 11:15:00,2.15425,2.1545,2.15245,2.15245,2908000000.0
2008-01-11 11:20:00,2.15245,2.1526,2.1509,2.15145,2431200004.0
2008-01-11 11:25:00,2.15145,2.15165,2.15005,2.15015,2547299999.0
2008-01-11 11:30:00,2.15015,2.1507,2.14885,2.15025,2218200000.0
2008-01-11 11:35:00,2.15025,2.1515,2.15005,2.15055,2941300000.0
2008-01-11 11:40:00,2.1506,2.1506,2.148,2.1489,2338999999.0
2008-01-11 11:45:00,2.1489,2.14915,2.1459,2.14635,1143400001.0
2008-01-11 11:50:00,2.14635,2.14805,2.146,2.14755,1318100000.0
2008-01-11 11:55:00,2.14755,2.15135,2.14755,2.15135,1405200000.0
2008-01-11 12:00:00,2.15125,2.1537,2.15105,2.15355,2387700000.0
2008-01-11 12:05:00,2.1536,2.15455,2.15275,2.15335,1487400001.0
2008-01-11 12:10:00,2.15335,2.1536,2.15265,2.15295,2153000000.0
2008-01-11 12:15:00,2.15295,2.15575,2.15285,2.15525,4792100002.0
2008-01-11 12:20:00,2.15525,2.15595,2.15495,2.15525,5402399994.0
2008-01-11 12:25:00,2.15525,2.15555,2.15475,2.15505,5215200008.0
2008-01-11 12:30:00,2.15505,2.15535,2.1544,2.15525,4356400000.0
2008-01-11 12:35:00,2.15525,2.15715,2.15515,2.15705,4261700001.0
2008-01-11 12:40:00,2.15695,2.1585,2.1569,2.15825,5127299997.0
2008-01-11 12:45:00,2.15825,2.15925,2.15785,2.15785,2870300000.0
2008-01-11 12:50:00,2.15785,2.15955,2.1572,2.15925,2397500000.0
2008-01-11 12:55:00,2.15925,2.1595,2.15815,2.15825,2945900000.0
2008-01-11 13:00:00,2.1583,2.16045,2.1582,2.15995,2736400000.0
2008-01-11 13:05:00,2.15995,2.16005,2.15805,2.1582,3781900002.0
2008-01-11 13:10:00,2.15825,2.15875,2.15775,2.15855,3201100000.0
2008-01-11 13:15:00,2.15855,2.15965,2.15855,2.1587,3741600002.0
2008-01-11 13:20:00,2.1586,2.1588,2.15775,2.15805,2272600000.0
2008-01-11 13:25:00,2.15805,2.15835,2.1571,2.1575,3339600001.0
2008-01-11 13:30:00,2.1575,2.15885,2.1575,2.15795,3936999999.0
2008-01-11 13:35:00,2.15795,2.15855,2.15755,2.15765,5064700004.0
2008-01-11 13:40:00,2.1577,2.1577,2.15665,2.1567,4034699999.0
2008-01-11 13:45:00,2.15665,2.15715,2.15625,2.15625,3428100000.0
2008-01-11 13:50:00,2.15625,2.15625,2.15525,2.1555,3470300000.0
2008-01-11 13:55:00,2.15545,2.15615,2.15495,2.15575,4636799993.0
2008-01-11 14:00:00,2.1557,2.15795,2.15545,2.15715,2650899999.0
2008-01-11 14:05:00,2.15715,2.15905,2.15705,2.15775,2693000000.0
2008-01-11 14:10:00,2.15765,2.15905,2.15765,2.15885,2411200000.0
2008-01-11 14:15:00,2.15885,2.15915,2.15765,2.15805,2107400000.0
2008-01-11 14:20:00,2.15805,2.1594,2.1575,2.15835,2716700000.0
2008-01-11 14:25:00,2.15835,2.15925,2.15815,2.15925,2282000000.0
2008-01-11 14:30:00,2.1591,2.15935,2.1581,2.15825,2898900000.0
2008-01-11 14:35:00,2.15825,2.15875,2.15765,2.15815,1552100000.0
2008-01-11 14:40:00,2.15815,2.159,2.15745,2.158,2457500000.0
2008-01-11 14:45:00,2.158,2.1589,2.1579,2.15885,2183100000.0
2008-01-11 14:50:00,2.15885,2.1595,2.1585,2.159,2914100000.0
2008-01-11 14:55:00,2.159,2.15955,2.15855,2.15905,2769700000.0
2008-01-11 15:00:00,2.15905,2.16165,2.15855,2.16055,2854900000.0
2008-01-11 15:05:00,2.16055,2.16065,2.1589,2.15925,3640499994.0
2008-01-11 15:10:00,2.1592,2.15955,2.15805,2.15905,2920100000.0
2008-01-11 15:15:00,2.15905,2.15915,2.15825,2.1588,2499800000.0
2008-01-11 15:20:00,2.15885,2.15985,2.15865,2.1598,2295399999.0
2008-01-11 15:25:00,2.1598,2.16025,2.15915,2.15975,2873900000.0
2008-01-11 15:30:00,2.15975,2.15995,2.15745,2.158,2968599999.0
2008-01-11 15:35:00,2.158,2.15885,2.15785,2.15805,3062799998.0
2008-01-11 15:40:00,2.15805,2.15815,2.15605,2.1562,3332300001.0
2008-01-11 15:45:00,2.1562,2.1562,2.15365,2.15485,2695300000.0
2008-01-11 15:50:00,2.15485,2.15515,2.15375,2.15415,3315499999.0
2008-01-11 15:55:00,2.1541,2.15475,2.15325,2.15395,2898500004.0
2008-01-11 16:00:00,2.15395,2.15475,2.15335,2.1546,3329300001.0
2008-01-11 16:05:00,2.1546,2.15555,2.15455,2.1552,4589600000.0
2008-01-11 16:10:00,2.1552,2.15605,2.155,2.15595,4556700000.0
2008-01-11 16:15:00,2.15595,2.15715,2.1556,2.15685,4338500000.0
2008-01-11 16:20:00,2.15685,2.15795,2.15665,2.15795,3263000000.0
2008-01-11 16:25:00,2.15795,2.15885,2.15765,2.15865,4272400000.0
2008-01-11 16:30:00,2.15865,2.15935,2.15825,2.15845,2820200001.0
2008-01-11 16:35:00,2.15845,2.15865,2.15755,2.15815,3132100000.0
2008-01-11 16:40:00,2.15815,2.1588,2.15785,2.15835,4141600002.0
2008-01-11 16:45:00,2.15835,2.15885,2.15785,2.15815,3655800000.0
2008-01-11 16:50:00,2.15815,2.15945,2.15775,2.15845,3683900000.0
2008-01-11 16:55:00,2.15845,2.15865,2.15765,2.15805,3666299989.0
2008-01-11 17:00:00,2.15805,2.15845,2.15695,2.15825,3276799998.0
2008-01-11 17:05:00,2.15825,2.15855,2.15735,2.15765,2196900000.0
2008-01-11 17:10:00,2.15765,2.1586,2.15705,2.15815,2807900000.0
2008-01-11 17:15:00,2.15815,2.1591,2.15765,2.15795,2180800000.0
2008-01-11 17:20:00,2.158,2.15855,2.15735,2.15835,2405500000.0
2008-01-11 17:25:00,2.15835,2.15975,2.15825,2.15895,3330500000.0
2008-01-11 17:30:00,2.15895,2.15945,2.15775,2.15865,3161100000.0
2008-01-11 17:35:00,2.15865,2.15885,2.1576,2.1583,1374500000.0
2008-01-11 17:40:00,2.1583,2.15915,2.15795,2.15845,3169600000.0
2008-01-11 17:45:00,2.15845,2.15925,2.1574,2.15815,3879400000.0
2008-01-11 17:50:00,2.15815,2.15925,2.1575,2.15815,1134600000.0
2008-01-11 17:55:00,2.15815,2.15855,2.15745,2.15775,1508100000.0
2008-01-11 18:00:00,2.15785,2.15915,2.15765,2.15875,1360300000.0
2008-01-11 18:05:00,2.15875,2.15905,2.15705,2.15775,1932800000.0
2008-01-11 18:10:00,2.1577,2.16015,2.1577,2.1601,1546000002.0
2008-01-11 18:15:00,2.1601,2.1607,2.15975,2.16045,2159900000.0
2008-01-11 18:20:00,2.1604,2.16205,2.15995,2.16125,2782700000.0
2008-01-11 18:25:00,2.16125,2.16145,2.16025,2.16065,2548599999.0
2008-01-11 18:30:00,2.16065,2.1616,2.16035,2.1615,974800000.0
2008-01-11 18:35:00,2.1615,2.1617,2.1604,2.16075,3577200000.0
2008-01-11 18:40:00,2.16075,2.16125,2.1601,2.16025,3332800000.0
2008-01-11 18:45:00,2.16025,2.16055,2.1584,2.15975,3729300001.0
2008-01-11 18:50:00,2.15975,2.16045,2.15955,2.15955,2696700000.0
2008-01-11 18:55:00,2.15955,2.15995,2.15945,2.15995,3567300000.0
2008-01-11 19:00:00,2.15995,2.16005,2.15905,2.15925,3358700000.0
2008-01-11 19:05:00,2.15925,2.15955,2.15835,2.1588,1464700000.0
2008-01-11 19:10:00,2.1588,2.15915,2.15855,2.15855,2068100000.0
2008-01-11 19:15:00,2.15865,2.15905,2.15825,2.1584,2436400000.0
2008-01-11 19:20:00,2.1584,2.1585,2.156,2.1563,2189700000.0
2008-01-11 19:25:00,2.15625,2.15655,2.15545,2.15595,2565800000.0
2008-01-11 19:30:00,2.1559,2.15685,2.15565,2.15655,2770800000.0
2008-01-11 19:35:00,2.15655,2.15665,2.15515,2.1553,1650500000.0
2008-01-11 19:40:00,2.1553,2.15565,2.155,2.15505,3047400004.0
2008-01-11 19:45:00,2.15505,2.15545,2.1547,2.15485,3093700000.0
2008-01-11 19:50:00,2.15485,2.15545,2.1544,2.15475,2121900000.0
2008-01-11 19:55:00,2.15475,2.1558,2.15445,2.1547,1816700000.0
2008-01-11 20:00:00,2.1547,2.1574,2.1546,2.15715,820100000.0
2008-01-11 20:05:00,2.15715,2.1573,2.1549,2.15495,1826500000.0
2008-01-11 20:10:00,2.15495,2.1551,2.15375,2.1542,2839100000.0
2008-01-11 20:15:00,2.15405,2.1543,2.15275,2.1534,1597200000.0
2008-01-11 20:20:00,2.1534,2.15495,2.1534,2.1544,3478099996.0
2008-01-11 20:25:00,2.1544,2.1551,2.1538,2.15455,764400000.0
2008-01-11 20:30:00,2.15455,2.15495,2.15445,2.1546,1113600000.0
2008-01-11 20:35:00,2.1546,2.1547,2.1541,2.1545,1110700000.0
2008-01-11 20:40:00,2.15455,2.1549,2.15415,2.1549,1698500000.0
2008-01-11 20:45:00,2.1549,2.1552,2.15355,2.1546,1652800000.0
2008-01-11 20:50:00,2.1546,2.1551,2.15425,2.15505,1893600000.0
2008-01-11 20:55:00,2.15505,2.15605,2.15475,2.15585,1287099999.0
2008-01-11 21:00:00,2.15585,2.15645,2.15585,2.15585,1658400000.0
2008-01-11 21:05:00,2.15585,2.15695,2.1556,2.15595,1988800000.0
2008-01-11 21:10:00,2.156,2.1568,2.1558,2.1563,1862100000.0
2008-01-11 21:15:00,2.1563,2.15685,2.15625,2.1568,1778400000.0
2008-01-11 21:20:00,2.1568,2.15715,2.1559,2.15605,2164100000.0
2008-01-11 21:25:00,2.15605,2.1568,2.1558,2.15605,2096400000.0
2008-01-11 21:30:00,2.15605,2.15635,2.15545,2.15585,3788200001.0
2008-01-11 21:35:00,2.15585,2.15615,2.15575,2.1561,2720500000.0
2008-01-11 21:40:00,2.1561,2.1561,2.15505,2.15545,2818900000.0
2008-01-11 21:45:00,2.15545,2.15685,2.15525,2.15665,3055800000.0
2008-01-11 21:50:00,2.15665,2.15705,2.15635,2.15675,2874500000.0
2008-01-11 21:55:00,2.15675,2.15705,2.1547,2.15475,3204600000.0
2008-01-11 22:00:00,2.15455,2.15555,2.15395,2.1552,3182900000.0
2008-01-11 22:05:00,2.1552,2.1561,2.155,2.1555,1775400000.0
2008-01-11 22:10:00,2.1555,2.15605,2.15435,2.1555,2525699999.0
2008-01-11 22:15:00,2.1555,2.1557,2.1548,2.15535,2708500000.0
2008-01-11 22:20:00,2.15535,2.15555,2.155,2.15525,2070600000.0
2008-01-11 22:25:00,2.15525,2.15585,2.1551,2.15585,2055800000.0
2008-01-11 22:30:00,2.15585,2.15585,2.15525,2.15565,2462600005.0
2008-01-11 22:35:00,2.15565,2.15575,2.1549,2.15495,3359899996.0
2008-01-11 22:40:00,2.1548,2.15625,2.15475,2.15595,3529600000.0
2008-01-11 22:45:00,2.15595,2.15605,2.15505,2.1555,3619100000.0
2008-01-11 22:50:00,2.15545,2.15605,2.1551,2.15515,6381699981.0
2008-01-11 22:55:00,2.1552,2.15575,2.15475,2.1552,2821700000.0
2008-01-11 23:00:00,2.1552,2.15587,2.15487,2.15572,4907500000.0
2008-01-11 23:05:00,2.15567,2.15598,2.1552,2.15527,5017000000.0
2008-01-11 23:10:00,2.15524,2.15582,2.15502,2.1553,4989900000.0
2008-01-11 23:15:00,2.15531,2.15545,2.15477,2.15525,4806400000.0
2008-01-11 23:20:00,2.15526,2.15537,2.1547,2.15481,4903300000.0
2008-01-11 23:25:00,2.15484,2.15529,2.15457,2.15477,5072100000.0
2008-01-11 23:30:00,2.15468,2.15485,2.15424,2.1546,4950300000.0
2008-01-11 23:35:00,2.15456,2.1548,2.1542,2.15445,4869500000.0
2008-01-11 23:40:00,2.15445,2.1547,2.154,2.1543,4827400000.0
2008-01-11 23:45:00,2.15438,2.15467,2.15385,2.15457,4430500000.0
2008-01-11 23:50:00,2.15467,2.15483,2.15385,2.15405,3834500000.0
2008-01-11 23:55:00,2.1542,2.15436,2.15353,2.15358,4818100000.0
2008-01-14 00:00:00,2.15462,2.15481,2.1534,2.15366,4830300000.0
2008-01-14 00:05:00,2.15401,2.15437,2.15358,2.15389,4492400000.0
2008-01-14 00:10:00,2.15414,2.15425,2.15286,2.15333,5100700000.0
2008-01-14 00:15:00,2.15305,2.15388,2.15302,2.15362,4787600000.0
2008-01-14 00:20:00,2.15361,2.15392,2.15316,2.15365,4568800000.0
2008-01-14 00:25:00,2.15326,2.1542,2.15272,2.1538,3073300000.0
2008-01-14 00:30:00,2.1538,2.15415,2.1535,2.1537,196300000.0
2008-01-14 00:35:00,2.1537,2.1537,2.1524,2.1534,397500000.0
2008-01-14 00:40:00,2.15314,2.1535,2.15287,2.153,2362900000.0
2008-01-14 00:45:00,2.153,2.15345,2.15275,2.15315,288200000.0
2008-01-14 00:50:00,2.15315,2.1537,2.15275,2.1529,347800000.0
2008-01-14 00:55:00,2.1529,2.15335,2.15275,2.153,133100000.0
2008-01-14 01:00:00,2.153,2.153,2.1515,2.152,1781400000.0
2008-01-14 01:05:00,2.152,2.1523,2.1517,2.15215,2163100000.0
2008-01-14 01:10:00,2.15215,2.1523,2.1512,2.1522,2162600000.0
2008-01-14 01:15:00,2.1522,2.1525,2.15185,2.15215,2242900000.0
2008-01-14 01:20:00,2.1521,2.1525,2.1518,2.15225,2251200000.0
2008-01-14 01:25:00,2.15225,2.1524,2.1519,2.1523,2090400000.0
2008-01-14 01:30:00,2.1523,2.15235,2.1517,2.152,2178500000.0
2008-01-14 01:35:00,2.152,2.1526,2.1518,2.1524,2397300000.0
2008-01-14 01:40:00,2.1524,2.1531,2.1521,2.1528,1631200000.0
2008-01-14 01:45:00,2.1531,2.1534,2.15235,2.15275,2331300000.0
2008-01-14 01:50:00,2.15275,2.1534,2.1517,2.15315,2435500000.0
2008-01-14 01:55:00,2.15315,2.15395,2.1531,2.15385,2523200000.0
2008-01-14 02:00:00,2.15385,2.15445,2.15365,2.1543,3480900000.0
2008-01-14 02:05:00,2.1543,2.1543,2.1537,2.1541,3919200000.0
2008-01-14 02:10:00,2.1541,2.1549,2.15395,2.1548,4054000000.0
2008-01-14 02:15:00,2.1548,2.1557,2.15425,2.1548,3985000000.0
2008-01-14 02:20:00,2.1548,2.1548,2.15425,2.15445,1658100000.0
2008-01-14 02:25:00,2.15445,2.1545,2.1539,2.1543,4217100000.0
2008-01-14 02:30:00,2.1543,2.1544,2.1529,2.15305,3313100000.0
2008-01-14 02:35:00,2.1531,2.1538,2.153,2.15325,3441300000.0
2008-01-14 02:40:00,2.15325,2.15355,2.1532,2.15335,2112500000.0
2008-01-14 02:45:00,2.15335,2.15375,2.153,2.1537,2756300000.0
2008-01-14 02:50:00,2.1537,2.1541,2.1536,2.154,710700000.0
2008-01-14 02:55:00,2.154,2.1542,2.1528,2.153,2892400000.0
2008-01-14 03:00:00,2.153,2.153,2.1524,2.15275,5023600000.0
2008-01-14 03:05:00,2.15275,2.1537,2.1527,2.15325,4036400000.0
2008-01-14 03:10:00,2.15325,2.1536,2.1528,2.1532,3737900000.0
2008-01-14 03:15:00,2.1532,2.1537,2.153,2.1532,2888200000.0
2008-01-14 03:20:00,2.1532,2.1551,2.153,2.15395,3974200000.0
2008-01-14 03:25:00,2.15395,2.1548,2.1535,2.1539,6659900000.0
2008-01-14 03:30:00,2.154,2.1544,2.15365,2.1539,4330700000.0
2008-01-14 03:35:00,2.1539,2.1543,2.15345,2.1541,4344100000.0
2008-01-14 03:40:00,2.1541,2.1545,2.15355,2.1541,5504500000.0
2008-01-14 03:45:00,2.15405,2.1548,2.1536,2.1541,4475900000.0
2008-01-14 03:50:00,2.1541,2.1543,2.1536,2.15385,3984600000.0
2008-01-14 03:55:00,2.15385,2.15435,2.15385,2.1539,2831600000.0
2008-01-14 04:00:00,2.1539,2.1543,2.1535,2.1542,2817900000.0
2008-01-14 04:05:00,2.1542,2.1546,2.1542,2.15425,2955700000.0
2008-01-14 04:10:00,2.15425,2.15455,2.1537,2.15435,4247100000.0
2008-01-14 04:15:00,2.15415,2.15485,2.15375,2.15445,5234100000.0
2008-01-14 04:20:00,2.15445,2.1547,2.15425,2.1544,4907700000.0
2008-01-14 04:25:00,2.15395,2.1544,2.15385,2.15395,6403200000.0
2008-01-14 04:30:00,2.15395,2.15435,2.15345,2.15385,5345600000.0
2008-01-14 04:35:00,2.15385,2.1544,2.1535,2.15395,5982800000.0
2008-01-14 04:40:00,2.15395,2.15495,2.15385,2.15445,4024500000.0
2008-01-14 04:45:00,2.15445,2.15525,2.15425,2.1547,5694000000.0
2008-01-14 04:50:00,2.1547,2.15545,2.15465,2.15485,5433700000.0
2008-01-14 04:55:00,2.15485,2.15555,2.1547,2.15555,6117400000.0
2008-01-14 05:00:00,2.15555,2.15605,2.1551,2.1552,6514799998.0
2008-01-14 05:05:00,2.15575,2.15675,2.15565,2.1562,6469200000.0
2008-01-14 05:10:00,2.1562,2.15675,2.15595,2.1563,3698100000.0
2008-01-14 05:15:00,2.1563,2.15645,2.1558,2.156,4596199999.0
2008-01-14 05:20:00,2.156,2.15635,2.1559,2.1562,3483300000.0
2008-01-14 05:25:00,2.1562,2.1565,2.15565,2.15585,3050500000.0
2008-01-14 05:30:00,2.15585,2.1563,2.15555,2.15575,1723700000.0
2008-01-14 05:35:00,2.15575,2.15605,2.15555,2.15595,1838700000.0
2008-01-14 05:40:00,2.15595,2.15615,2.1553,2.1558,3566900000.0
2008-01-14 05:45:00,2.1558,2.15665,2.1556,2.15575,3830300000.0
2008-01-14 05:50:00,2.15575,2.15625,2.15535,2.15595,5774300000.0
2008-01-14 05:55:00,2.15595,2.1563,2.15535,2.1555,4370200000.0
2008-01-14 06:00:00,2.1555,2.1556,2.15465,2.15505,3660200018.0
2008-01-14 06:05:00,2.15505,2.15595,2.15495,2.1552,3753199999.0
2008-01-14 06:10:00,2.1552,2.1556,2.1549,2.1554,4279400008.0
2008-01-14 06:15:00,2.1554,2.1554,2.1549,2.155,1470799987.0
2008-01-14 06:20:00,2.1551,2.15545,2.155,2.1551,2094299991.0
2008-01-14 06:25:00,2.1551,2.15525,2.15455,2.15455,4739400001.0
2008-01-14 06:30:00,2.15455,2.1552,2.15395,2.15395,4957300002.0
2008-01-14 06:35:00,2.15405,2.1548,2.15375,2.15425,5692999998.0
2008-01-14 06:40:00,2.15425,2.1549,2.15395,2.1541,4655400000.0
2008-01-14 06:45:00,2.1541,2.1548,2.15335,2.15345,5575500007.0
2008-01-14 06:50:00,2.15345,2.1536,2.15225,2.15315,3986300000.0
2008-01-14 06:55:00,2.15315,2.15345,2.15215,2.15225,2195900000.0
2008-01-14 07:00:00,2.15215,2.15345,2.1521,2.15295,3059500000.0
2008-01-14 07:05:00,2.15295,2.15455,2.15295,2.15375,4744600000.0
2008-01-14 07:10:00,2.1538,2.1541,2.1532,2.15395,5011800012.0
2008-01-14 07:15:00,2.15395,2.1542,2.1531,2.1533,5131000000.0
2008-01-14 07:20:00,2.1533,2.1544,2.1533,2.15415,5493500046.0
2008-01-14 07:25:00,2.15415,2.15505,2.15365,2.15405,4186200000.0
2008-01-14 07:30:00,2.15405,2.15425,2.1536,2.1541,3928000000.0
2008-01-14 07:35:00,2.1541,2.15455,2.1537,2.15395,5577200000.0
2008-01-14 07:40:00,2.15395,2.15415,2.1536,2.15385,3260200000.0
2008-01-14 07:45:00,2.15375,2.15405,2.1531,2.15405,4474600000.0
2008-01-14 07:50:00,2.15405,2.15415,2.15345,2.15405,3567700000.0
2008-01-14 07:55:00,2.15405,2.15425,2.1533,2.15415,5555900000.0
2008-01-14 08:00:00,2.15405,2.15425,2.15365,2.15395,4276300000.0
2008-01-14 08:05:00,2.15395,2.15405,2.15095,2.15235,4164099998.0
2008-01-14 08:10:00,2.15235,2.15235,2.15065,2.15175,4003499999.0
2008-01-14 08:15:00,2.15175,2.1523,2.1508,2.15145,2381200000.0
2008-01-14 08:20:00,2.15145,2.1516,2.15035,2.15145,2828599997.0
2008-01-14 08:25:00,2.15145,2.1517,2.15035,2.15095,2652800000.0
2008-01-14 08:30:00,2.15065,2.15095,2.14865,2.14865,3726600000.0
2008-01-14 08:35:00,2.14865,2.15005,2.14625,2.1496,2473199999.0
2008-01-14 08:40:00,2.14965,2.15075,2.14895,2.1506,2417500000.0
2008-01-14 08:45:00,2.15055,2.1513,2.1495,2.14985,1763500000.0
2008-01-14 08:50:00,2.14985,2.14985,2.14915,2.1496,1668800000.0
2008-01-14 08:55:00,2.1496,2.15,2.1485,2.14855,1700000000.0
2008-01-14 09:00:00,2.14855,2.14945,2.1476,2.14815,1566700000.0
2008-01-14 09:05:00,2.14815,2.14855,2.1472,2.1476,1087400000.0
2008-01-14 09:10:00,2.14765,2.14785,2.14695,2.1471,435400000.0
2008-01-14 09:15:00,2.1471,2.14715,2.1452,2.1454,1123600000.0
2008-01-14 09:20:00,2.14545,2.14725,2.14545,2.14695,2371700000.0
2008-01-14 09:25:00,2.14695,2.1471,2.14545,2.147,1476400000.0
2008-01-14 09:30:00,2.147,2.14815,2.1468,2.14785,4303000000.0
2008-01-14 09:35:00,2.14775,2.1479,2.14625,2.14685,4459499998.0
2008-01-14 09:40:00,2.14685,2.14775,2.14615,2.14645,3656000000.0
2008-01-14 09:45:00,2.14645,2.14835,2.1464,2.14815,2448900000.0
2008-01-14 09:50:00,2.14815,2.14855,2.14695,2.14735,4272700000.0
2008-01-14 09:55:00,2.14735,2.14775,2.1466,2.14685,3446800000.0
2008-01-14 10:00:00,2.14685,2.14825,2.14625,2.1477,3056100000.0
2008-01-14 10:05:00,2.1477,2.1489,2.14735,2.14875,3267000000.0
2008-01-14 10:10:00,2.14875,2.14945,2.1482,2.14825,2610700000.0
2008-01-14 10:15:00,2.14825,2.14845,2.1469,2.14705,4313799999.0
2008-01-14 10:20:00,2.14705,2.14745,2.1458,2.14655,3959299998.0
2008-01-14 10:25:00,2.14665,2.1468,2.1454,2.14575,3420300000.0
2008-01-14 10:30:00,2.14575,2.1462,2.14495,2.14595,2358300000.0
2008-01-14 10:35:00,2.1459,2.14675,2.14565,2.14585,3504400000.0
2008-01-14 10:40:00,2.14585,2.1476,2.14575,2.14755,3796100001.0
2008-01-14 10:45:00,2.14755,2.14785,2.14555,2.1458,1878900000.0
2008-01-14 10:50:00,2.1458,2.1462,2.1451,2.14595,1180300000.0
2008-01-14 10:55:00,2.14595,2.14685,2.14535,2.1454,599700000.0
2008-01-14 11:00:00,2.1454,2.14565,2.1426,2.1426,561900000.0
2008-01-14 11:05:00,2.1427,2.14285,2.14155,2.14165,3300600000.0
2008-01-14 11:10:00,2.14155,2.14185,2.14125,2.14135,4476100010.0
2008-01-14 11:15:00,2.1413,2.1428,2.14115,2.14225,2041200000.0
2008-01-14 11:20:00,2.14225,2.1426,2.14055,2.1412,2182700000.0
2008-01-14 11:25:00,2.14095,2.14215,2.14,2.14175,4080200000.0
2008-01-14 11:30:00,2.14175,2.14275,2.1408,2.1415,3016700000.0
2008-01-14 11:35:00,2.1415,2.14195,2.1408,2.141,2521499999.0
2008-01-14 11:40:00,2.14095,2.14195,2.14095,2.14145,3829099997.0
2008-01-14 11:45:00,2.14135,2.14235,2.14125,2.1421,3054500000.0
2008-01-14 11:50:00,2.1421,2.14265,2.14145,2.14205,3377000000.0
2008-01-14 11:55:00,2.14205,2.14245,2.14065,2.14125,2537900000.0
2008-01-14 12:00:00,2.14125,2.1414,2.13835,2.139,1909200000.0
2008-01-14 12:05:00,2.139,2.13905,2.13655,2.13815,3407199999.0
2008-01-14 12:10:00,2.13825,2.13975,2.13745,2.13945,3808700000.0
2008-01-14 12:15:00,2.13945,2.14115,2.1393,2.1404,3368899998.0
2008-01-14 12:20:00,2.1404,2.14095,2.14015,2.1404,2474600000.0
2008-01-14 12:25:00,2.1404,2.1423,2.14025,2.1421,2892200000.0
2008-01-14 12:30:00,2.1421,2.1428,2.14195,2.14265,2767600000.0
2008-01-14 12:35:00,2.14265,2.14385,2.1423,2.14345,2892499999.0
2008-01-14 12:40:00,2.14345,2.1439,2.14135,2.14185,3131300000.0
2008-01-14 12:45:00,2.14185,2.14235,2.14035,2.14065,2747200000.0
2008-01-14 12:50:00,2.14065,2.14105,2.14015,2.1405,2143300000.0
2008-01-14 12:55:00,2.1405,2.14175,2.1405,2.1416,3376699989.0
2008-01-14 13:00:00,2.1416,2.14175,2.14115,2.1413,5310800000.0
2008-01-14 13:05:00,2.1413,2.14155,2.14105,2.1413,6020199999.0
2008-01-14 13:10:00,2.1413,2.14165,2.1402,2.1405,2682800000.0
2008-01-14 13:15:00,2.1405,2.14115,2.14045,2.14095,2335200001.0
2008-01-14 13:20:00,2.14095,2.1413,2.14085,2.1409,3066900000.0
2008-01-14 13:25:00,2.14095,2.1413,2.14065,2.14105,3473900000.0
2008-01-14 13:30:00,2.14105,2.14135,2.1402,2.14035,3032699992.0
2008-01-14 13:35:00,2.14035,2.14065,2.1388,2.1391,2822500003.0
2008-01-14 13:40:00,2.1391,2.14045,2.13905,2.13935,2417600001.0
2008-01-14 13:45:00,2.13935,2.13965,2.13865,2.13905,2316600000.0
2008-01-14 13:50:00,2.13905,2.14045,2.13865,2.14,3095900000.0
2008-01-14 13:55:00,2.14,2.14105,2.13975,2.14075,2484400000.0
2008-01-14 14:00:00,2.14065,2.14075,2.1397,2.14045,2742800000.0
2008-01-14 14:05:00,2.14045,2.14045,2.13995,2.14005,3010300000.0
2008-01-14 14:10:00,2.14005,2.14025,2.1398,2.14015,3380300000.0
2008-01-14 14:15:00,2.14015,2.1406,2.13995,2.1402,4172000000.0
2008-01-14 14:20:00,2.1402,2.1406,2.13975,2.1404,3103400000.0
2008-01-14 14:25:00,2.1404,2.14075,2.14,2.1404,2158100000.0
2008-01-14 14:30:00,2.1404,2.1413,2.14025,2.1412,2604600001.0
2008-01-14 14:35:00,2.14115,2.14145,2.14035,2.1412,1136000000.0
2008-01-14 14:40:00,2.1412,2.14165,2.14025,2.14045,1308000000.0
2008-01-14 14:45:00,2.14045,2.14105,2.1402,2.1405,844700000.0
2008-01-14 14:50:00,2.1405,2.1414,2.13995,2.14015,2866400009.0
2008-01-14 14:55:00,2.14015,2.14135,2.13975,2.14095,4573200000.0
2008-01-14 15:00:00,2.14095,2.14155,2.14075,2.14085,2322100000.0
2008-01-14 15:05:00,2.14085,2.1415,2.13885,2.13965,2138600001.0
2008-01-14 15:10:00,2.1397,2.14005,2.1392,2.14,2095600000.0
2008-01-14 15:15:00,2.14005,2.14045,2.1398,2.14015,1815900000.0
2008-01-14 15:20:00,2.14025,2.14045,2.13945,2.14035,2637300002.0
2008-01-14 15:25:00,2.14035,2.1424,2.14025,2.14155,2508200010.0
2008-01-14 15:30:00,2.14145,2.14175,2.1407,2.1407,3502299999.0
2008-01-14 15:35:00,2.1394,2.1412,2.1388,2.13995,5849500016.0
2008-01-14 15:40:00,2.13995,2.14,2.1386,2.1387,4728849998.0
2008-01-14 15:45:00,2.1387,2.1393,2.1384,2.139,7151700019.0
2008-01-14 15:50:00,2.139,2.1395,2.13845,2.1391,7767900000.0
2008-01-14 15:55:00,2.13845,2.139,2.1382,2.1382,7090100005.0
2008-01-14 16:00:00,2.1382,2.1383,2.13705,2.1375,4715700001.0
2008-01-14 16:05:00,2.13755,2.1386,2.1375,2.1381,4046700008.0
2008-01-14 16:10:00,2.1381,2.1393,2.1381,2.1391,5104999998.0
2008-01-14 16:15:00,2.1391,2.1394,2.1387,2.1389,5074900004.0
2008-01-14 16:20:00,2.1389,2.1391,2.13845,2.1387,4622700000.0
2008-01-14 16:25:00,2.1387,2.1391,2.1384,2.1389,5675600009.0
2008-01-14 16:30:00,2.1389,2.1399,2.1389,2.1396,4572000000.0
2008-01-14 16:35:00,2.1396,2.1398,2.1388,2.1395,3968500004.0
2008-01-14 16:40:00,2.1395,2.14,2.1385,2.1393,5014699996.0
2008-01-14 16:45:00,2.1393,2.1396,2.1387,2.1392,4560200004.0
2008-01-14 16:50:00,2.1392,2.1397,2.1388,2.1394,3613099999.0
2008-01-14 16:55:00,2.1394,2.1397,2.1386,2.1386,3588000000.0
2008-01-14 17:00:00,2.1386,2.1395,2.1385,2.1394,4574100001.0
2008-01-14 17:05:00,2.1394,2.1411,2.1393,2.1408,4024199998.0
2008-01-14 17:10:00,2.1408,2.1415,2.1405,2.1409,4899100003.0
2008-01-14 17:15:00,2.1409,2.141,2.14,2.1408,4501600001.0
2008-01-14 17:20:00,2.1409,2.1409,2.1402,2.1406,6033000007.0
2008-01-14 17:25:00,2.1406,2.1412,2.1402,2.1408,4994400000.0
2008-01-14 17:30:00,2.1408,2.142,2.1407,2.1414,4959299998.0
2008-01-14 17:35:00,2.1414,2.1417,2.14075,2.14135,5271400006.0
2008-01-14 17:40:00,2.1414,2.1417,2.1408,2.1411,5530099996.0
2008-01-14 17:45:00,2.14103,2.1422,2.14067,2.1422,4690699996.0
2008-01-14 17:50:00,2.1422,2.1424,2.14155,2.14155,2454799997.0
2008-01-14 17:55:00,2.14155,2.1418,2.14055,2.1408,3160000000.0
2008-01-14 18:00:00,2.1408,2.14195,2.1407,2.14195,2659300000.0
2008-01-14 18:05:00,2.14195,2.1422,2.1405,2.1405,2562499998.0
2008-01-14 18:10:00,2.1405,2.1409,2.1399,2.1404,1837700000.0
2008-01-14 18:15:00,2.1404,2.1424,2.1404,2.1421,2129400001.0
2008-01-14 18:20:00,2.1421,2.1421,2.1394,2.13985,3029600000.0
2008-01-14 18:25:00,2.1399,2.1407,2.13945,2.1404,3627599999.0
2008-01-14 18:30:00,2.1404,2.1411,2.14015,2.1409,2522000000.0
2008-01-14 18:35:00,2.14085,2.1417,2.1406,2.1414,3350000001.0
2008-01-14 18:40:00,2.1414,2.14175,2.1406,2.1407,3129899998.0
2008-01-14 18:45:00,2.1407,2.1411,2.14005,2.1403,3354400000.0
2008-01-14 18:50:00,2.1403,2.1409,2.1398,2.1402,2397100000.0
2008-01-14 18:55:00,2.1402,2.1409,2.1398,2.1399,4636599991.0
2008-01-14 19:00:00,2.1399,2.1406,2.1399,2.1403,2723199998.0
2008-01-14 19:05:00,2.1403,2.1408,2.1396,2.1397,2069700000.0
2008-01-14 19:10:00,2.1397,2.1398,2.1383,2.1384,2168000000.0
2008-01-14 19:15:00,2.1384,2.1389,2.1383,2.1389,1226000000.0
2008-01-14 19:20:00,2.1389,2.139,2.1381,2.13815,1727000000.0
2008-01-14 19:25:00,2.13815,2.1392,2.1378,2.139,2288500000.0
2008-01-14 19:30:00,2.139,2.1391,2.1374,2.1376,2284600000.0
2008-01-14 19:35:00,2.1376,2.1376,2.13645,2.1366,1921600001.0
2008-01-14 19:40:00,2.1366,2.1374,2.13655,2.1374,804000000.0
2008-01-14 19:45:00,2.1374,2.13795,2.1373,2.1377,669000000.0
2008-01-14 19:50:00,2.1377,2.138,2.1374,2.1379,692400000.0
2008-01-14 19:55:00,2.1379,2.1393,2.1378,2.1389,1488600000.0
2008-01-14 20:00:00,2.1389,2.1394,2.1387,2.1389,1289000000.0
2008-01-14 20:05:00,2.1389,2.139,2.1382,2.1389,1645900000.0
2008-01-14 20:10:00,2.1389,2.1395,2.1389,2.13925,1754000000.0
2008-01-14 20:15:00,2.13925,2.1393,2.1386,2.1386,1359800000.0
2008-01-14 20:20:00,2.1386,2.1392,2.1384,2.1387,1470300003.0
2008-01-14 20:25:00,2.1387,2.1389,2.1385,2.1386,1664500007.0
2008-01-14 20:30:00,2.1386,2.1386,2.1381,2.1381,1090400000.0
2008-01-14 20:35:00,2.1381,2.1385,2.1377,2.1383,1982500000.0
2008-01-14 20:40:00,2.1383,2.13955,2.13815,2.1392,2078000001.0
2008-01-14 20:45:00,2.1392,2.1401,2.1392,2.1396,1943200000.0
2008-01-14 20:50:00,2.1396,2.14,2.13895,2.1393,2596600004.0
2008-01-14 20:55:00,2.1393,2.1399,2.13915,2.1396,1722900000.0
2008-01-14 21:00:00,2.1396,2.1398,2.1393,2.1395,2277200000.0
2008-01-14 21:05:00,2.1395,2.1396,2.13925,2.1395,1711500000.0
2008-01-14 21:10:00,2.1395,2.1402,2.13895,2.1393,1777099998.0
2008-01-14 21:15:00,2.1393,2.1396,2.13875,2.1389,1595000000.0
2008-01-14 21:20:00,2.1389,2.1389,2.13825,2.13835,2083800000.0
2008-01-14 21:25:00,2.1384,2.1386,2.1381,2.1383,1729600000.0
2008-01-14 21:30:00,2.13835,2.13835,2.1377,2.13795,1904500005.0
2008-01-14 21:35:00,2.138,2.1386,2.13795,2.13805,1154500000.0
2008-01-14 21:40:00,2.138,2.13845,2.1379,2.138,1315000000.0
2008-01-14 21:45:00,2.138,2.1383,2.1376,2.1377,1563100000.0
2008-01-14 21:50:00,2.1377,2.1381,2.1376,2.138,1504700000.0
2008-01-14 21:55:00,2.138,2.138,2.1374,2.1376,2398599999.0
2008-01-14 22:00:00,2.1376,2.1383,2.13745,2.1378,2790000001.0
2008-01-14 22:05:00,2.13785,2.138,2.137,2.1374,2953700000.0
2008-01-14 22:10:00,2.1374,2.1375,2.137,2.1371,1740500000.0
2008-01-14 22:15:00,2.1371,2.1375,2.13675,2.1374,1200500000.0
2008-01-14 22:20:00,2.13735,2.1375,2.13595,2.1362,1718900000.0
2008-01-14 22:25:00,2.1362,2.137,2.1361,2.1368,1690100000.0
2008-01-14 22:30:00,2.1368,2.1369,2.1363,2.13665,1077300000.0
2008-01-14 22:35:00,2.13665,2.1375,2.1365,2.1373,1872950000.0
2008-01-14 22:40:00,2.1373,2.1376,2.1369,2.13715,1995600000.0
2008-01-14 22:45:00,2.13715,2.1375,2.1368,2.1374,779300000.0
2008-01-14 22:50:00,2.1374,2.1379,2.1374,2.1376,1418900000.0
2008-01-14 22:55:00,2.1376,2.1379,2.1374,2.1374,1724000000.0
2008-01-14 23:00:00,2.13745,2.1376,2.1372,2.1375,1369500000.0
2008-01-14 23:05:00,2.1375,2.1376,2.1371,2.1374,355700000.0
2008-01-14 23:10:00,2.1374,2.1379,2.1371,2.1378,324500000.0
2008-01-14 23:15:00,2.1378,2.138,2.1375,2.1379,322600000.0
2008-01-14 23:20:00,2.1379,2.1382,2.1377,2.138,910300000.0
2008-01-14 23:25:00,2.138,2.1382,2.1376,2.1378,240100000.0
2008-01-14 23:30:00,2.1377,2.13785,2.1374,2.1375,312800000.0
2008-01-14 23:35:00,2.1377,2.1379,2.137,2.1379,469900000.0
2008-01-14 23:40:00,2.1379,2.1383,2.13775,2.13805,506800000.0
2008-01-14 23:45:00,2.13805,2.1382,2.1377,2.138,388900000.0
2008-01-14 23:50:00,2.138,2.13825,2.13735,2.138,683500000.0
2008-01-14 23:55:00,2.138,2.138,2.1369,2.1378,897900000.0
2008-01-15 00:00:00,2.1378,2.138,2.13735,2.1375,939800000.0
2008-01-15 00:05:00,2.1376,2.1377,2.1366,2.1377,1210700000.0
2008-01-15 00:10:00,2.1377,2.13815,2.137,2.13795,836900000.0
2008-01-15 00:15:00,2.13795,2.13805,2.1374,2.1375,486400000.0
2008-01-15 00:20:00,2.1377,2.1379,2.1374,2.1377,353200000.0
2008-01-15 00:25:00,2.1376,2.138,2.13736,2.1377,689300000.0
2008-01-15 00:30:00,2.1377,2.1378,2.1369,2.13755,802800000.0
2008-01-15 00:35:00,2.137,2.13745,2.1369,2.1369,364300000.0
2008-01-15 00:40:00,2.1373,2.13735,2.1362,2.1365,897100000.0
2008-01-15 00:45:00,2.13645,2.1366,2.1361,2.1363,646400000.0
2008-01-15 00:50:00,2.1363,2.13645,2.1347,2.1354,2298400000.0
2008-01-15 00:55:00,2.1354,2.1356,2.1341,2.1343,2130700000.0
2008-01-15 01:00:00,2.1343,2.13525,2.134,2.13485,1261900000.0
2008-01-15 01:05:00,2.13485,2.13505,2.1342,2.1343,1033000000.0
2008-01-15 01:10:00,2.1343,2.1349,2.1342,2.1348,938300000.0
2008-01-15 01:15:00,2.1348,2.1352,2.1342,2.1352,1912400000.0
2008-01-15 01:20:00,2.1352,2.1352,2.1344,2.13495,1338600000.0
2008-01-15 01:25:00,2.13495,2.1356,2.1347,2.1348,1394500000.0
2008-01-15 01:30:00,2.1348,2.1355,2.13475,2.1355,1364300000.0
2008-01-15 01:35:00,2.1355,2.1356,2.13435,2.1347,1447400000.0
2008-01-15 01:40:00,2.13465,2.1348,2.13425,2.1344,1314400000.0
2008-01-15 01:45:00,2.1345,2.1354,2.13435,2.1353,1595800000.0
2008-01-15 01:50:00,2.1353,2.1359,2.13495,2.13575,1139700000.0
2008-01-15 01:55:00,2.13575,2.1364,2.1355,2.13575,1057600000.0
2008-01-15 02:00:00,2.13575,2.13595,2.1355,2.1355,1242900000.0
2008-01-15 02:05:00,2.1355,2.1357,2.1345,2.13455,909500000.0
2008-01-15 02:10:00,2.13455,2.13505,2.13435,2.13445,1256500000.0
2008-01-15 02:15:00,2.13445,2.1349,2.13445,2.1346,1091600000.0
2008-01-15 02:20:00,2.1346,2.13505,2.1345,2.13485,1168200000.0
2008-01-15 02:25:00,2.13485,2.135,2.13445,2.1347,815900000.0
2008-01-15 02:30:00,2.1347,2.13545,2.13425,2.1344,1736900000.0
2008-01-15 02:35:00,2.13435,2.1347,2.13415,2.13445,1147200000.0
2008-01-15 02:40:00,2.1345,2.13475,2.1341,2.1346,1199600000.0
2008-01-15 02:45:00,2.1346,2.1349,2.13435,2.13445,1333000000.0
2008-01-15 02:50:00,2.13445,2.13465,2.1333,2.1334,2006400000.0
2008-01-15 02:55:00,2.1334,2.1339,2.133,2.1334,2466600000.0
2008-01-15 03:00:00,2.13345,2.1343,2.1334,2.134,1428200000.0
2008-01-15 03:05:00,2.134,2.13445,2.1337,2.134,1481700000.0
2008-01-15 03:10:00,2.134,2.1347,2.13385,2.134,1191700000.0
2008-01-15 03:15:00,2.134,2.1343,2.1331,2.1332,1793600000.0
2008-01-15 03:20:00,2.1332,2.13395,2.1327,2.13285,1632800000.0
2008-01-15 03:25:00,2.13285,2.133,2.13155,2.1321,1570800000.0
2008-01-15 03:30:00,2.1321,2.133,2.1317,2.1321,1669200000.0
2008-01-15 03:35:00,2.13215,2.1326,2.13165,2.13185,1851500000.0
2008-01-15 03:40:00,2.1319,2.1322,2.13175,2.13185,1202600000.0
2008-01-15 03:45:00,2.13185,2.13215,2.13175,2.13195,1195300000.0
2008-01-15 03:50:00,2.13195,2.13205,2.13155,2.13175,1468800000.0
2008-01-15 03:55:00,2.13165,2.13245,2.13165,2.13195,1114700000.0
2008-01-15 04:00:00,2.13195,2.13275,2.1316,2.1321,701000000.0
2008-01-15 04:05:00,2.1321,2.13315,2.13195,2.13265,1240000000.0
2008-01-15 04:10:00,2.13265,2.13285,2.132,2.13235,931900000.0
2008-01-15 04:15:00,2.13235,2.13235,2.13165,2.13165,871600000.0
2008-01-15 04:20:00,2.1319,2.13215,2.1316,2.132,1092400000.0
2008-01-15 04:25:00,2.132,2.13235,2.13185,2.13235,518100000.0
2008-01-15 04:30:00,2.13235,2.1326,2.1321,2.1324,963700000.0
2008-01-15 04:35:00,2.1324,2.13285,2.13225,2.1325,1256800000.0
2008-01-15 04:40:00,2.1325,2.13275,2.1323,2.13265,1455200000.0
2008-01-15 04:45:00,2.13265,2.13385,2.1325,2.13385,1347200000.0
2008-01-15 04:50:00,2.13385,2.13425,2.1334,2.1337,956300000.0
2008-01-15 04:55:00,2.1334,2.1346,2.1334,2.13445,1238100000.0
2008-01-15 05:00:00,2.13445,2.13455,2.134,2.1342,996800000.0
2008-01-15 05:05:00,2.1342,2.13505,2.13395,2.1344,1227800000.0
2008-01-15 05:10:00,2.1344,2.13525,2.1342,2.1345,1846100000.0
2008-01-15 05:15:00,2.1345,2.1349,2.1341,2.1344,1629000000.0
2008-01-15 05:20:00,2.1344,2.1352,2.1343,2.1344,1396700000.0
2008-01-15 05:25:00,2.1344,2.1351,2.1344,2.1346,1544700000.0
2008-01-15 05:30:00,2.1346,2.1351,2.1344,2.1346,1017300000.0
2008-01-15 05:35:00,2.1346,2.1353,2.1344,2.1345,926000000.0
2008-01-15 05:40:00,2.1345,2.1347,2.1342,2.1343,658600000.0
2008-01-15 05:45:00,2.1343,2.1344,2.1334,2.1342,2340700000.0
2008-01-15 05:50:00,2.1342,2.1344,2.1335,2.134,2052099996.0
2008-01-15 05:55:00,2.134,2.1347,2.1337,2.1338,1961700000.0
2008-01-15 06:00:00,2.1338,2.1341,2.1332,2.1337,1616600000.0
2008-01-15 06:05:00,2.1336,2.1339,2.1332,2.1336,1770800010.0
2008-01-15 06:10:00,2.1336,2.1342,2.133,2.1338,1382799999.0
2008-01-15 06:15:00,2.1338,2.1342,2.13335,2.1334,1386399998.0
2008-01-15 06:20:00,2.1334,2.1344,2.13325,2.1339,1276799998.0
2008-01-15 06:25:00,2.1339,2.1344,2.1339,2.1341,1828400002.0
2008-01-15 06:30:00,2.1341,2.1344,2.1336,2.134,1925800001.0
2008-01-15 06:35:00,2.1339,2.1348,2.1337,2.1344,2700200000.0
2008-01-15 06:40:00,2.1345,2.135,2.1343,2.1346,1471400000.0
2008-01-15 06:45:00,2.1346,2.1351,2.134,2.1343,1291100001.0
2008-01-15 06:50:00,2.1342,2.1345,2.134,2.1343,1371000000.0
2008-01-15 06:55:00,2.1343,2.1347,2.1339,2.1341,2762899998.0
2008-01-15 07:00:00,2.1341,2.13455,2.1339,2.1343,2106100000.0
2008-01-15 07:05:00,2.1343,2.1347,2.13345,2.1342,2496400001.0
2008-01-15 07:10:00,2.1342,2.13475,2.1338,2.134,1489400000.0
2008-01-15 07:15:00,2.134,2.1348,2.134,2.1348,1300200000.0
2008-01-15 07:20:00,2.1348,2.1348,2.1338,2.134,1670500000.0
2008-01-15 07:25:00,2.134,2.1343,2.1337,2.1341,2068300000.0
2008-01-15 07:30:00,2.1341,2.1344,2.1333,2.1337,1638800000.0
2008-01-15 07:35:00,2.1337,2.134,2.1336,2.1339,1522700000.0
2008-01-15 07:40:00,2.1339,2.1345,2.1336,2.1343,2168500000.0
2008-01-15 07:45:00,2.1342,2.1344,2.134,2.1343,1016400000.0
2008-01-15 07:50:00,2.1343,2.1348,2.1341,2.1347,1058000000.0
2008-01-15 07:55:00,2.1347,2.1347,2.1339,2.1345,1944699999.0
2008-01-15 08:00:00,2.1344,2.1354,2.1341,2.1349,2934899999.0
2008-01-15 08:05:00,2.1348,2.1359,2.1348,2.1357,3040600000.0
2008-01-15 08:10:00,2.1357,2.1358,2.1351,2.1354,1818100000.0
2008-01-15 08:15:00,2.1354,2.1358,2.135,2.1357,1889500000.0
2008-01-15 08:20:00,2.1357,2.1363,2.1355,2.1362,2337100000.0
2008-01-15 08:25:00,2.1362,2.1363,2.1356,2.1358,1742300000.0
2008-01-15 08:30:00,2.1358,2.1359,2.1349,2.1352,2543200000.0
2008-01-15 08:35:00,2.1351,2.1358,2.135,2.1352,1294000000.0
2008-01-15 08:40:00,2.1351,2.1353,2.1343,2.1345,2478100000.0
2008-01-15 08:45:00,2.1348,2.1349,2.1327,2.1328,2491800000.0
2008-01-15 08:50:00,2.133,2.1335,2.1324,2.1333,2604199997.0
2008-01-15 08:55:00,2.1333,2.1341,2.1321,2.1335,3394600003.0
2008-01-15 09:00:00,2.1335,2.1337,2.1323,2.1332,2648399998.0
2008-01-15 09:05:00,2.1332,2.1334,2.1321,2.1323,3184500000.0
2008-01-15 09:10:00,2.1323,2.1323,2.13095,2.1315,3215999997.0
2008-01-15 09:15:00,2.1315,2.132,2.1296,2.13015,3906900008.0
2008-01-15 09:20:00,2.13015,2.1315,2.1299,2.1311,4438000002.0
2008-01-15 09:25:00,2.1312,2.1316,2.1304,2.1312,4270699999.0
2008-01-15 09:30:00,2.1312,2.1322,2.1311,2.1316,2813900000.0
2008-01-15 09:35:00,2.1316,2.1328,2.1316,2.1316,3249699996.0
2008-01-15 09:40:00,2.1316,2.1338,2.1312,2.1334,5336400004.0
2008-01-15 09:45:00,2.1334,2.1335,2.1311,2.1321,4809599995.0
2008-01-15 09:50:00,2.1321,2.1338,2.132,2.1334,4927799985.0
2008-01-15 09:55:00,2.1334,2.1347,2.1331,2.1346,5054000000.0
2008-01-15 10:00:00,2.1346,2.1367,2.1343,2.136,5979900002.0
2008-01-15 10:05:00,2.136,2.1364,2.135,2.1361,5457600001.0
2008-01-15 10:10:00,2.13605,2.13805,2.1354,2.1355,4785199999.0
2008-01-15 10:15:00,2.1355,2.1374,2.1353,2.1369,5877199993.0
2008-01-15 10:20:00,2.1369,2.1378,2.1368,2.1372,4434100001.0
2008-01-15 10:25:00,2.1372,2.1378,2.1366,2.1367,5226500000.0
2008-01-15 10:30:00,2.1367,2.1381,2.1367,2.1374,4735900004.0
2008-01-15 10:35:00,2.1373,2.1377,2.137,2.1377,4128400007.0
2008-01-15 10:40:00,2.1377,2.1387,2.137,2.1382,5940399998.0
2008-01-15 10:45:00,2.1382,2.13885,2.1379,2.1383,6966899988.0
2008-01-15 10:50:00,2.1383,2.1386,2.1369,2.1374,5684200006.0
2008-01-15 10:55:00,2.1373,2.1387,2.137,2.1386,5647900005.0
2008-01-15 11:00:00,2.1386,2.1397,2.1383,2.1397,5641199994.0
2008-01-15 11:05:00,2.1397,2.1414,2.1392,2.1413,4049600000.0
2008-01-15 11:10:00,2.1413,2.1447,2.1413,2.1441,5816200000.0
2008-01-15 11:15:00,2.1441,2.1447,2.1436,2.1445,4832200009.0
2008-01-15 11:20:00,2.14455,2.1449,2.1434,2.1448,5331600001.0
2008-01-15 11:25:00,2.1448,2.1464,2.1448,2.1459,5238400003.0
2008-01-15 11:30:00,2.1459,2.1487,2.1445,2.1453,4068000000.0
2008-01-15 11:35:00,2.1453,2.1457,2.1436,2.1453,4306400001.0
2008-01-15 11:40:00,2.1452,2.1453,2.1423,2.1425,4379100000.0
2008-01-15 11:45:00,2.1425,2.1426,2.14085,2.1413,4829600000.0
2008-01-15 11:50:00,2.1413,2.14255,2.1413,2.14195,4277600000.0
2008-01-15 11:55:00,2.14195,2.14215,2.14075,2.1411,2464399999.0
2008-01-15 12:00:00,2.14105,2.14245,2.14095,2.14165,3097500000.0
2008-01-15 12:05:00,2.14165,2.14305,2.14125,2.14235,3061800000.0
2008-01-15 12:10:00,2.14235,2.14315,2.14135,2.14305,3433400000.0
2008-01-15 12:15:00,2.14325,2.14395,2.14245,2.1436,2871699998.0
2008-01-15 12:20:00,2.14345,2.14545,2.14345,2.1446,3126900000.0
2008-01-15 12:25:00,2.1445,2.1453,2.14405,2.14445,2950600000.0
2008-01-15 12:30:00,2.14445,2.14485,2.1436,2.14365,2979399999.0
2008-01-15 12:35:00,2.14365,2.14405,2.14315,2.14365,3316999993.0
2008-01-15 12:40:00,2.14365,2.14435,2.14295,2.1442,3753799998.0
2008-01-15 12:45:00,2.1442,2.14475,2.1437,2.14405,3409199994.0
2008-01-15 12:50:00,2.14405,2.14455,2.14375,2.14435,2903100000.0
2008-01-15 12:55:00,2.14435,2.1451,2.14385,2.1449,2444499992.0
2008-01-15 13:00:00,2.14485,2.14545,2.14465,2.1449,3718500000.0
2008-01-15 13:05:00,2.1449,2.14545,2.14445,2.14475,3883599996.0
2008-01-15 13:10:00,2.14475,2.14535,2.14315,2.1435,7071099995.0
2008-01-15 13:15:00,2.14345,2.14375,2.14255,2.14305,6048299998.0
2008-01-15 13:20:00,2.14305,2.14515,2.14255,2.14465,7104499996.0
2008-01-15 13:25:00,2.14465,2.14605,2.14425,2.14455,6171300005.0
2008-01-15 13:30:00,2.14455,2.14525,2.14305,2.14425,4375799998.0
2008-01-15 13:35:00,2.1443,2.14485,2.14375,2.14395,5717400007.0
2008-01-15 13:40:00,2.14395,2.144,2.14325,2.14365,3163999999.0
2008-01-15 13:45:00,2.14365,2.14405,2.1426,2.14385,4118299999.0
2008-01-15 13:50:00,2.1439,2.14475,2.14345,2.1439,5864200008.0
2008-01-15 13:55:00,2.14395,2.14415,2.1421,2.14215,5066599994.0
2008-01-15 14:00:00,2.14235,2.14325,2.142,2.1425,5657699996.0
2008-01-15 14:05:00,2.1426,2.14415,2.14235,2.144,4355700006.0
2008-01-15 14:10:00,2.144,2.1448,2.14375,2.14435,3814500004.0
2008-01-15 14:15:00,2.1444,2.14585,2.14435,2.1452,4712400000.0
2008-01-15 14:20:00,2.1452,2.14645,2.14505,2.146,3783500000.0
2008-01-15 14:25:00,2.146,2.1466,2.1457,2.1466,3318600000.0
2008-01-15 14:30:00,2.1466,2.14675,2.14545,2.14615,5206750005.0
2008-01-15 14:35:00,2.1463,2.1468,2.14545,2.1462,4632600004.0
2008-01-15 14:40:00,2.1462,2.1462,2.14475,2.14555,5096999987.0
2008-01-15 14:45:00,2.14555,2.1464,2.14515,2.14565,3590600000.0
2008-01-15 14:50:00,2.14565,2.1465,2.14505,2.14615,3846400004.0
2008-01-15 14:55:00,2.14615,2.148,2.146,2.1469,2975699997.0
2008-01-15 15:00:00,2.1469,2.147,2.14555,2.1458,5291399995.0
2008-01-15 15:05:00,2.14585,2.14625,2.14495,2.145,3976400000.0
2008-01-15 15:10:00,2.14505,2.14525,2.14365,2.14395,2517000000.0
2008-01-15 15:15:00,2.14385,2.1457,2.14295,2.14505,3365500000.0
2008-01-15 15:20:00,2.14505,2.14515,2.14355,2.1438,4114500001.0
2008-01-15 15:25:00,2.14385,2.14405,2.14245,2.14265,3692900000.0
2008-01-15 15:30:00,2.14265,2.1443,2.1412,2.14235,3643300000.0
2008-01-15 15:35:00,2.14235,2.1428,2.1412,2.1416,2627250003.0
2008-01-15 15:40:00,2.1416,2.14395,2.1416,2.14375,2079800000.0
2008-01-15 15:45:00,2.14365,2.14395,2.14225,2.14325,2658900000.0
2008-01-15 15:50:00,2.14325,2.1436,2.14205,2.14255,3037199999.0
2008-01-15 15:55:00,2.14255,2.14395,2.1423,2.1436,2056100000.0
2008-01-15 16:00:00,2.1436,2.144,2.14235,2.14255,2378200002.0
2008-01-15 16:05:00,2.1426,2.14275,2.1417,2.14245,3663699999.0
2008-01-15 16:10:00,2.14245,2.1434,2.1416,2.14275,4159600006.0
2008-01-15 16:15:00,2.14275,2.14315,2.14195,2.14295,3345799997.0
2008-01-15 16:20:00,2.14295,2.1443,2.14285,2.14395,3234900003.0
2008-01-15 16:25:00,2.14395,2.14495,2.14385,2.14455,3834700000.0
2008-01-15 16:30:00,2.14455,2.14475,2.14265,2.14335,3995000000.0
2008-01-15 16:35:00,2.14335,2.14395,2.14285,2.14305,3677500001.0
2008-01-15 16:40:00,2.14305,2.14375,2.14285,2.14325,3764900000.0
2008-01-15 16:45:00,2.14325,2.14395,2.14285,2.14335,4393700001.0
2008-01-15 16:50:00,2.14335,2.14375,2.14235,2.1427,4767300001.0
2008-01-15 16:55:00,2.1427,2.14275,2.14125,2.14125,4606900003.0
2008-01-15 17:00:00,2.14125,2.1424,2.1412,2.14195,4234549996.0
2008-01-15 17:05:00,2.14195,2.1424,2.13985,2.14005,3323000000.0
2008-01-15 17:10:00,2.14005,2.14215,2.14005,2.14155,3274400002.0
2008-01-15 17:15:00,2.1416,2.1426,2.14155,2.14195,3468600001.0
2008-01-15 17:20:00,2.1419,2.14235,2.14155,2.14175,2803799999.0
2008-01-15 17:25:00,2.14175,2.1423,2.14165,2.14215,1224599999.0
2008-01-15 17:30:00,2.14215,2.1445,2.14205,2.14395,1215800000.0
2008-01-15 17:35:00,2.14395,2.1466,2.14375,2.14575,3260099996.0
2008-01-15 17:40:00,2.14575,2.14745,2.14555,2.1472,3391699997.0
2008-01-15 17:45:00,2.14725,2.15005,2.14685,2.1493,2961699999.0
2008-01-15 17:50:00,2.1493,2.1503,2.14815,2.14815,3003549997.0
2008-01-15 17:55:00,2.1482,2.14845,2.14755,2.14815,2486999998.0
2008-01-15 18:00:00,2.14815,2.1485,2.14665,2.14685,2331900001.0
2008-01-15 18:05:00,2.14685,2.1477,2.1468,2.14765,2594499999.0
2008-01-15 18:10:00,2.14765,2.14865,2.1471,2.14825,3372050743.0
2008-01-15 18:15:00,2.14825,2.14825,2.14705,2.1473,1957200000.0
2008-01-15 18:20:00,2.1473,2.1477,2.14605,2.1471,1228900000.0
2008-01-15 18:25:00,2.1471,2.1495,2.14645,2.14935,1550300000.0
2008-01-15 18:30:00,2.14935,2.15065,2.14905,2.15015,4603100004.0
2008-01-15 18:35:00,2.15005,2.15145,2.148,2.14835,4114999999.0
2008-01-15 18:40:00,2.14835,2.14835,2.14535,2.14625,3708999998.0
2008-01-15 18:45:00,2.14625,2.147,2.14585,2.14675,2472200000.0
2008-01-15 18:50:00,2.14675,2.1477,2.14675,2.14695,2758400000.0
2008-01-15 18:55:00,2.1469,2.14805,2.1467,2.1473,2472500001.0
2008-01-15 19:00:00,2.1473,2.14855,2.1471,2.14755,894700000.0
2008-01-15 19:05:00,2.14755,2.1476,2.14495,2.14535,1107900000.0
2008-01-15 19:10:00,2.14535,2.1458,2.14455,2.14535,1365500000.0
2008-01-15 19:15:00,2.14535,2.14715,2.14525,2.1463,1968800000.0
2008-01-15 19:20:00,2.1463,2.14715,2.14585,2.1468,1477600000.0
2008-01-15 19:25:00,2.1468,2.14695,2.14585,2.14605,869700000.0
2008-01-15 19:30:00,2.14605,2.1461,2.1455,2.1455,924400000.0
2008-01-15 19:35:00,2.1455,2.14585,2.14515,2.14555,592200000.0
2008-01-15 19:40:00,2.1456,2.1465,2.14555,2.14645,336500000.0
2008-01-15 19:45:00,2.1465,2.1469,2.14565,2.1459,1956900000.0
2008-01-15 19:50:00,2.1459,2.14605,2.14565,2.14585,1875000000.0
2008-01-15 19:55:00,2.14585,2.1461,2.14555,2.14585,2239400003.0
2008-01-15 20:00:00,2.14585,2.14615,2.14565,2.146,2057800001.0
2008-01-15 20:05:00,2.14605,2.14705,2.14595,2.14655,1454400000.0
2008-01-15 20:10:00,2.14655,2.14705,2.1463,2.147,1768700000.0
2008-01-15 20:15:00,2.147,2.1482,2.14685,2.1482,1739500000.0
2008-01-15 20:20:00,2.1482,2.1492,2.14815,2.1486,1853500000.0
2008-01-15 20:25:00,2.1486,2.1489,2.14795,2.1484,1555500002.0
2008-01-15 20:30:00,2.1484,2.1488,2.14755,2.14755,1874400003.0
2008-01-15 20:35:00,2.14755,2.14805,2.14735,2.14775,1494800000.0
2008-01-15 20:40:00,2.14775,2.14835,2.14765,2.14825,1661800000.0
2008-01-15 20:45:00,2.14825,2.14825,2.14785,2.14785,1397900000.0
2008-01-15 20:50:00,2.14785,2.14825,2.14765,2.14815,1587300000.0
2008-01-15 20:55:00,2.1482,2.14845,2.14795,2.14835,969400000.0
2008-01-15 21:00:00,2.14835,2.14875,2.14815,2.14865,1381000000.0
2008-01-15 21:05:00,2.14865,2.1492,2.14745,2.1481,2482400001.0
2008-01-15 21:10:00,2.1481,2.14855,2.14745,2.14785,1076700000.0
2008-01-15 21:15:00,2.14785,2.14795,2.1469,2.1469,1136600000.0
2008-01-15 21:20:00,2.1469,2.14775,2.1463,2.14675,1207700000.0
2008-01-15 21:25:00,2.14675,2.14675,2.14505,2.14545,1748200000.0
2008-01-15 21:30:00,2.14545,2.1464,2.1451,2.1464,1252400000.0
2008-01-15 21:35:00,2.1464,2.1465,2.14555,2.1456,651700000.0
2008-01-15 21:40:00,2.14555,2.1465,2.1455,2.14625,1036500000.0
2008-01-15 21:45:00,2.14625,2.14645,2.14595,2.14595,1355600000.0
2008-01-15 21:50:00,2.14595,2.14595,2.1433,2.14365,1644600000.0
2008-01-15 21:55:00,2.14365,2.14445,2.14315,2.14335,2029800000.0
2008-01-15 22:00:00,2.1434,2.14455,2.1432,2.1432,1856699999.0
2008-01-15 22:05:00,2.14325,2.1438,2.14295,2.1435,650400000.0
2008-01-15 22:10:00,2.14375,2.14405,2.143,2.14395,1077300000.0
2008-01-15 22:15:00,2.14395,2.14415,2.14365,2.14405,978700000.0
2008-01-15 22:20:00,2.14405,2.1447,2.14365,2.14405,1659800000.0
2008-01-15 22:25:00,2.14405,2.14445,2.1439,2.14405,1408600000.0
2008-01-15 22:30:00,2.14405,2.14465,2.14395,2.14455,788400000.0
2008-01-15 22:35:00,2.14455,2.14515,2.14455,2.14465,1910800000.0
2008-01-15 22:40:00,2.14465,2.14545,2.14445,2.14505,2338199999.0
2008-01-15 22:45:00,2.14505,2.14525,2.14475,2.145,2020700001.0
2008-01-15 22:50:00,2.145,2.14545,2.14485,2.14505,1005600000.0
2008-01-15 22:55:00,2.145,2.14525,2.14435,2.1449,1797900000.0
2008-01-15 23:00:00,2.14485,2.14645,2.14455,2.14475,2304400001.0
2008-01-15 23:05:00,2.14475,2.14575,2.14435,2.14565,2057600000.0
2008-01-15 23:10:00,2.14565,2.14695,2.14525,2.14675,1517900000.0
2008-01-15 23:15:00,2.14675,2.14675,2.14515,2.14515,1345900000.0
2008-01-15 23:20:00,2.14515,2.14565,2.14395,2.14395,2433300001.0
2008-01-15 23:25:00,2.14395,2.1447,2.14385,2.1444,1087300000.0
2008-01-15 23:30:00,2.1444,2.1444,2.1432,2.14355,1141800000.0
2008-01-15 23:35:00,2.14355,2.14385,2.1426,2.14355,1056600000.0
2008-01-15 23:40:00,2.14355,2.144,2.14345,2.1436,1236000000.0
2008-01-15 23:45:00,2.14365,2.1449,2.1436,2.14455,1081800000.0
2008-01-15 23:50:00,2.14455,2.14485,2.1441,2.14465,1694100000.0
2008-01-15 23:55:00,2.14465,2.1449,2.1442,2.1447,1252800000.0
2008-01-16 00:00:00,2.1447,2.1449,2.1435,2.1439,1164300000.0
2008-01-16 00:05:00,2.1439,2.1453,2.1435,2.1451,1752200000.0
2008-01-16 00:10:00,2.1451,2.1462,2.144,2.1458,1104000000.0
2008-01-16 00:15:00,2.1458,2.1458,2.1437,2.14505,1781100000.0
2008-01-16 00:20:00,2.14505,2.1456,2.143,2.1434,1648500000.0
2008-01-16 00:25:00,2.1434,2.1434,2.1417,2.1422,2480500000.0
2008-01-16 00:30:00,2.1421,2.1426,2.1413,2.142,1585000000.0
2008-01-16 00:35:00,2.142,2.1421,2.1414,2.1414,1101700000.0
2008-01-16 00:40:00,2.1414,2.1426,2.1414,2.1415,905500000.0
2008-01-16 00:45:00,2.1415,2.1419,2.14125,2.14185,850300000.0
2008-01-16 00:50:00,2.1419,2.1422,2.14175,2.14215,858300000.0
2008-01-16 00:55:00,2.14215,2.1428,2.1419,2.1427,1348500000.0
2008-01-16 01:00:00,2.1427,2.1428,2.1417,2.1425,948600000.0
2008-01-16 01:05:00,2.1425,2.1428,2.14105,2.1414,1622700000.0
2008-01-16 01:10:00,2.1414,2.1421,2.1389,2.1391,2198600000.0
2008-01-16 01:15:00,2.1391,2.1397,2.13875,2.13935,1899400000.0
2008-01-16 01:20:00,2.13935,2.13955,2.13835,2.13885,1284400000.0
2008-01-16 01:25:00,2.13885,2.1393,2.13815,2.13835,1554900000.0
2008-01-16 01:30:00,2.13835,2.1396,2.13825,2.13895,1219499999.0
2008-01-16 01:35:00,2.13895,2.13925,2.13765,2.13775,1061000000.0
2008-01-16 01:40:00,2.13775,2.13815,2.13755,2.13785,1391900000.0
2008-01-16 01:45:00,2.13775,2.13835,2.1372,2.13775,1416400000.0
2008-01-16 01:50:00,2.13775,2.13795,2.13635,2.13755,2234400000.0
2008-01-16 01:55:00,2.1373,2.1375,2.13625,2.1363,1422000000.0
2008-01-16 02:00:00,2.1363,2.13705,2.13595,2.13615,2151800000.0
2008-01-16 02:05:00,2.13615,2.13715,2.13575,2.13665,1599600000.0
2008-01-16 02:10:00,2.13665,2.13765,2.13635,2.13735,1650800001.0
2008-01-16 02:15:00,2.13735,2.13805,2.13705,2.1374,1917900000.0
2008-01-16 02:20:00,2.1374,2.13855,2.13725,2.13815,1565500000.0
2008-01-16 02:25:00,2.13815,2.13855,2.1379,2.1382,1270700000.0
2008-01-16 02:30:00,2.1383,2.13905,2.13815,2.1385,841000000.0
2008-01-16 02:35:00,2.1385,2.13865,2.13725,2.13725,1422300000.0
2008-01-16 02:40:00,2.13725,2.13785,2.13705,2.1375,2496000003.0
2008-01-16 02:45:00,2.1375,2.13785,2.13715,2.13715,1376000000.0
2008-01-16 02:50:00,2.1373,2.1383,2.1372,2.1374,1521300000.0
2008-01-16 02:55:00,2.1374,2.13845,2.13695,2.13705,1146200000.0
2008-01-16 03:00:00,2.13695,2.13795,2.13675,2.13765,1059000000.0
2008-01-16 03:05:00,2.13775,2.138,2.1369,2.13745,1477100000.0
2008-01-16 03:10:00,2.1375,2.1376,2.13685,2.13705,1404900000.0
2008-01-16 03:15:00,2.13705,2.1373,2.1348,2.1353,2254800000.0
2008-01-16 03:20:00,2.1353,2.13545,2.13415,2.13465,1510700000.0
2008-01-16 03:25:00,2.13465,2.13545,2.13465,2.1348,1210400002.0
2008-01-16 03:30:00,2.1348,2.1351,2.13425,2.13435,1624700000.0
2008-01-16 03:35:00,2.13435,2.13545,2.13415,2.1352,2244500000.0
2008-01-16 03:40:00,2.1352,2.13565,2.13435,2.13545,1777800000.0
2008-01-16 03:45:00,2.13535,2.13575,2.13485,2.13555,2557600008.0
2008-01-16 03:50:00,2.13555,2.13675,2.13525,2.1362,1914400000.0
2008-01-16 03:55:00,2.1362,2.13725,2.13585,2.13655,2390400000.0
2008-01-16 04:00:00,2.13655,2.13725,2.1362,2.13665,2345099999.0
2008-01-16 04:05:00,2.13665,2.137,2.1362,2.13665,1253600000.0
2008-01-16 04:10:00,2.13665,2.13725,2.13635,2.1368,1590999998.0
2008-01-16 04:15:00,2.1368,2.13695,2.13615,2.13655,1233300000.0
2008-01-16 04:20:00,2.13655,2.13685,2.1361,2.13675,1622100000.0
2008-01-16 04:25:00,2.13675,2.13805,2.13665,2.13765,1852600000.0
2008-01-16 04:30:00,2.13765,2.1382,2.1369,2.13755,1686100001.0
2008-01-16 04:35:00,2.13755,2.13825,2.13725,2.13785,1514200000.0
2008-01-16 04:40:00,2.13785,2.13875,2.13785,2.13855,1531000001.0
2008-01-16 04:45:00,2.13855,2.1386,2.1381,2.13835,1321300000.0
2008-01-16 04:50:00,2.13835,2.13875,2.138,2.13825,1662000000.0
2008-01-16 04:55:00,2.13825,2.13835,2.13755,2.13835,2547100000.0
2008-01-16 05:00:00,2.13835,2.13865,2.1377,2.1384,980100000.0
2008-01-16 05:05:00,2.1381,2.13935,2.138,2.13905,863300000.0
2008-01-16 05:10:00,2.13895,2.13995,2.13895,2.13945,1308300000.0
2008-01-16 05:15:00,2.13945,2.13975,2.13825,2.13905,2096600001.0
2008-01-16 05:20:00,2.13905,2.13955,2.13875,2.13955,1615299999.0
2008-01-16 05:25:00,2.13955,2.13955,2.13685,2.13755,2877200000.0
2008-01-16 05:30:00,2.13755,2.13865,2.13655,2.13655,2393400001.0
2008-01-16 05:35:00,2.13655,2.13655,2.13465,2.13505,2439300000.0
2008-01-16 05:40:00,2.13505,2.13585,2.13445,2.13475,1505700000.0
2008-01-16 05:45:00,2.13465,2.1348,2.13325,2.13335,1712600000.0
2008-01-16 05:50:00,2.13335,2.13445,2.1312,2.13185,2152800000.0
2008-01-16 05:55:00,2.13185,2.13195,2.12885,2.1292,1921600000.0
2008-01-16 06:00:00,2.1292,2.13095,2.12875,2.12915,2116700000.0
2008-01-16 06:05:00,2.1291,2.13,2.12795,2.12975,2005300001.0
2008-01-16 06:10:00,2.12975,2.12995,2.12905,2.12965,1917300000.0
2008-01-16 06:15:00,2.12965,2.12975,2.12835,2.12835,2142100000.0
2008-01-16 06:20:00,2.12835,2.12865,2.12705,2.12705,2025200000.0
2008-01-16 06:25:00,2.12715,2.12745,2.12525,2.12555,2754300000.0
2008-01-16 06:30:00,2.12555,2.12715,2.12495,2.12715,2027900005.0
2008-01-16 06:35:00,2.12715,2.128,2.1265,2.12665,2476000004.0
2008-01-16 06:40:00,2.12665,2.12795,2.12625,2.12725,1621600000.0
2008-01-16 06:45:00,2.12725,2.12765,2.1267,2.12735,1734300000.0
2008-01-16 06:50:00,2.12735,2.12835,2.12735,2.12785,1274500000.0
2008-01-16 06:55:00,2.12785,2.1289,2.12765,2.12865,1395400000.0
2008-01-16 07:00:00,2.12865,2.12915,2.12825,2.1285,1905300000.0
2008-01-16 07:05:00,2.1286,2.12895,2.12765,2.12785,2175600000.0
2008-01-16 07:10:00,2.12785,2.12805,2.12705,2.12785,1433800000.0
2008-01-16 07:15:00,2.12785,2.1279,2.12695,2.12695,1338800000.0
2008-01-16 07:20:00,2.12695,2.12745,2.12685,2.12685,2122600000.0
2008-01-16 07:25:00,2.12665,2.12705,2.1262,2.12695,1706100000.0
2008-01-16 07:30:00,2.12705,2.12735,2.12675,2.12715,1459700000.0
2008-01-16 07:35:00,2.12715,2.1272,2.12515,2.1257,1855500000.0
2008-01-16 07:40:00,2.1257,2.12585,2.12415,2.12485,2076600000.0
2008-01-16 07:45:00,2.12485,2.12545,2.12335,2.12515,2486200000.0
2008-01-16 07:50:00,2.12515,2.12675,2.12505,2.1265,1464100000.0
2008-01-16 07:55:00,2.12655,2.1272,2.126,2.12605,1524800000.0
2008-01-16 08:00:00,2.12615,2.12695,2.12515,2.12555,2330000000.0
2008-01-16 08:05:00,2.12555,2.12695,2.12555,2.12685,1987500000.0
2008-01-16 08:10:00,2.12685,2.12735,2.1262,2.12675,1807600000.0
2008-01-16 08:15:00,2.12675,2.12755,2.12615,2.12745,1588000000.0
2008-01-16 08:20:00,2.12735,2.12795,2.12725,2.12755,1293699999.0
2008-01-16 08:25:00,2.12775,2.12795,2.12675,2.1275,1690200000.0
2008-01-16 08:30:00,2.1275,2.12815,2.12675,2.12725,2264700001.0
2008-01-16 08:35:00,2.12725,2.12855,2.12695,2.12785,2881800000.0
2008-01-16 08:40:00,2.12785,2.1295,2.12775,2.12915,2466200000.0
2008-01-16 08:45:00,2.12915,2.12995,2.1274,2.1274,1882500000.0
2008-01-16 08:50:00,2.1274,2.12785,2.12655,2.12685,1475700000.0
2008-01-16 08:55:00,2.12685,2.12685,2.12555,2.12635,2361100000.0
2008-01-16 09:00:00,2.12635,2.12835,2.12635,2.12835,2324700000.0
2008-01-16 09:05:00,2.12835,2.12915,2.128,2.128,1500900000.0
2008-01-16 09:10:00,2.12795,2.12865,2.12745,2.12765,1809600000.0
2008-01-16 09:15:00,2.12765,2.12835,2.12675,2.1271,952900000.0
2008-01-16 09:20:00,2.12705,2.12865,2.12665,2.1278,2142900000.0
2008-01-16 09:25:00,2.12775,2.1293,2.1277,2.12885,2497700000.0
2008-01-16 09:30:00,2.12885,2.13085,2.12885,2.13055,4124399998.0
2008-01-16 09:35:00,2.13055,2.13095,2.12965,2.13085,4475400000.0
2008-01-16 09:40:00,2.13085,2.13255,2.13035,2.13045,5681599994.0
2008-01-16 09:45:00,2.13045,2.13235,2.13045,2.13145,4167699999.0
2008-01-16 09:50:00,2.13145,2.13215,2.12995,2.12995,3968200000.0
2008-01-16 09:55:00,2.12985,2.1305,2.129,2.13025,4276200001.0
2008-01-16 10:00:00,2.13025,2.13235,2.12985,2.13205,3968800001.0
2008-01-16 10:05:00,2.13215,2.13335,2.13185,2.13265,5410199999.0
2008-01-16 10:10:00,2.13265,2.13375,2.13255,2.13325,4289700005.0
2008-01-16 10:15:00,2.13315,2.13475,2.13235,2.1347,2684100001.0
2008-01-16 10:20:00,2.1347,2.13565,2.1341,2.13465,3454100004.0
2008-01-16 10:25:00,2.13465,2.13505,2.13385,2.1346,3530000003.0
2008-01-16 10:30:00,2.1346,2.13495,2.1336,2.13375,2113399999.0
2008-01-16 10:35:00,2.13365,2.1349,2.13355,2.13485,1468200000.0
2008-01-16 10:40:00,2.13485,2.13495,2.13325,2.13425,1805800000.0
2008-01-16 10:45:00,2.13425,2.13735,2.13405,2.1366,3834599998.0
2008-01-16 10:50:00,2.1366,2.13685,2.13545,2.13545,3009099998.0
2008-01-16 10:55:00,2.13545,2.1367,2.13505,2.136,2403200000.0
2008-01-16 11:00:00,2.13595,2.1366,2.13425,2.13495,2437500000.0
2008-01-16 11:05:00,2.13495,2.1357,2.13435,2.135,2155900000.0
2008-01-16 11:10:00,2.135,2.13515,2.13365,2.13395,2301300000.0
2008-01-16 11:15:00,2.13375,2.1347,2.13335,2.13385,2839700000.0
2008-01-16 11:20:00,2.13385,2.135,2.1334,2.1334,2249100001.0
2008-01-16 11:25:00,2.1334,2.13365,2.13245,2.13285,2323500002.0
2008-01-16 11:30:00,2.13285,2.13365,2.13275,2.1335,2037900000.0
2008-01-16 11:35:00,2.1334,2.13375,2.1327,2.13355,2825799998.0
2008-01-16 11:40:00,2.13355,2.1345,2.13315,2.1342,2105300000.0
2008-01-16 11:45:00,2.1342,2.1345,2.13325,2.13345,1773200000.0
2008-01-16 11:50:00,2.13345,2.1342,2.1333,2.1335,1538700000.0
2008-01-16 11:55:00,2.13345,2.1338,2.13255,2.1326,1278199999.0
2008-01-16 12:00:00,2.1326,2.13315,2.13165,2.1323,1520700000.0
2008-01-16 12:05:00,2.1323,2.1324,2.1315,2.1322,1589000000.0
2008-01-16 12:10:00,2.13215,2.1331,2.13195,2.13255,2107400000.0
2008-01-16 12:15:00,2.13265,2.1331,2.13185,2.13275,2798000002.0
2008-01-16 12:20:00,2.13275,2.13295,2.1306,2.13135,2367200000.0
2008-01-16 12:25:00,2.13135,2.13175,2.13085,2.1309,2287600002.0
2008-01-16 12:30:00,2.13095,2.13175,2.13085,2.13165,1938600002.0
2008-01-16 12:35:00,2.13165,2.13255,2.1315,2.13215,2170800000.0
2008-01-16 12:40:00,2.13215,2.13285,2.1317,2.13175,2475799999.0
2008-01-16 12:45:00,2.13175,2.1329,2.1303,2.13125,2347700000.0
2008-01-16 12:50:00,2.13125,2.13215,2.1306,2.13175,1371700000.0
2008-01-16 12:55:00,2.13175,2.13385,2.13145,2.13345,3041799999.0
2008-01-16 13:00:00,2.13345,2.13415,2.1329,2.13405,2753600000.0
2008-01-16 13:05:00,2.13405,2.13415,2.132,2.13245,2524400000.0
2008-01-16 13:10:00,2.1324,2.13245,2.1317,2.13205,2145700000.0
2008-01-16 13:15:00,2.13205,2.13395,2.1319,2.1338,2802600003.0
2008-01-16 13:20:00,2.1338,2.13545,2.13345,2.13405,3676299999.0
2008-01-16 13:25:00,2.13405,2.13575,2.13385,2.13555,2829400000.0
2008-01-16 13:30:00,2.13555,2.1362,2.13525,2.1356,2187600001.0
2008-01-16 13:35:00,2.1356,2.1356,2.13505,2.1353,1519200000.0
2008-01-16 13:40:00,2.13535,2.13535,2.1347,2.1351,2099200000.0
2008-01-16 13:45:00,2.135,2.13665,2.1348,2.13665,2650100005.0
2008-01-16 13:50:00,2.13665,2.13665,2.13555,2.1357,2219300000.0
2008-01-16 13:55:00,2.1357,2.13615,2.1351,2.13585,1812900000.0
2008-01-16 14:00:00,2.13595,2.13635,2.13535,2.13615,2131000000.0
2008-01-16 14:05:00,2.13615,2.13655,2.13515,2.13585,2863699998.0
2008-01-16 14:10:00,2.13585,2.1363,2.13535,2.13555,2209300001.0
2008-01-16 14:15:00,2.13555,2.1366,2.1351,2.13605,2182700000.0
2008-01-16 14:20:00,2.13605,2.13685,2.13555,2.13675,2404900000.0
2008-01-16 14:25:00,2.13675,2.13715,2.1354,2.13545,2933300001.0
2008-01-16 14:30:00,2.1355,2.1355,2.1333,2.13485,2626300000.0
2008-01-16 14:35:00,2.13485,2.13615,2.13465,2.1361,2635100000.0
2008-01-16 14:40:00,2.1361,2.13645,2.13555,2.1363,1746600000.0
2008-01-16 14:45:00,2.13635,2.13765,2.13595,2.1376,2314300000.0
2008-01-16 14:50:00,2.1376,2.13845,2.13725,2.13835,2359900000.0
2008-01-16 14:55:00,2.13835,2.14155,2.1381,2.1415,2429700000.0
2008-01-16 15:00:00,2.1415,2.1428,2.1405,2.14265,3113000000.0
2008-01-16 15:05:00,2.1425,2.14315,2.14095,2.1411,3141900000.0
2008-01-16 15:10:00,2.1411,2.1417,2.1402,2.14085,2777500000.0
2008-01-16 15:15:00,2.1409,2.14175,2.14025,2.14085,3206299999.0
2008-01-16 15:20:00,2.1408,2.14145,2.14055,2.1414,2899300000.0
2008-01-16 15:25:00,2.1414,2.14325,2.14135,2.14245,2901599999.0
2008-01-16 15:30:00,2.14225,2.14255,2.14035,2.14085,3425199998.0
2008-01-16 15:35:00,2.14085,2.1411,2.1399,2.1405,3148999999.0
2008-01-16 15:40:00,2.14055,2.14135,2.14005,2.14125,3435299997.0
2008-01-16 15:45:00,2.14125,2.14295,2.1412,2.14215,4867900000.0
2008-01-16 15:50:00,2.14215,2.14405,2.14185,2.14395,5067900001.0
2008-01-16 15:55:00,2.14385,2.14515,2.14305,2.14515,4250299999.0
2008-01-16 16:00:00,2.14515,2.14875,2.14455,2.14785,3716100003.0
2008-01-16 16:05:00,2.14785,2.1489,2.14695,2.14885,4312899997.0
2008-01-16 16:10:00,2.1488,2.15045,2.148,2.14915,2098099996.0
2008-01-16 16:15:00,2.14915,2.1495,2.1466,2.14695,2474600003.0
2008-01-16 16:20:00,2.14695,2.1478,2.1467,2.14765,2284400001.0
2008-01-16 16:25:00,2.14755,2.1485,2.14745,2.14755,2577900005.0
2008-01-16 16:30:00,2.14755,2.1482,2.1474,2.14755,2371899999.0
2008-01-16 16:35:00,2.1476,2.1488,2.14755,2.14835,2471400000.0
2008-01-16 16:40:00,2.14835,2.14925,2.14725,2.14765,3455700003.0
2008-01-16 16:45:00,2.14765,2.14835,2.14595,2.14625,3625000001.0
2008-01-16 16:50:00,2.14625,2.14755,2.14585,2.14635,4581799993.0
2008-01-16 16:55:00,2.14615,2.14745,2.14595,2.14605,3768700001.0
2008-01-16 17:00:00,2.14605,2.14815,2.14575,2.14675,3381799995.0
2008-01-16 17:05:00,2.14675,2.14685,2.14535,2.14545,2741299997.0
2008-01-16 17:10:00,2.14545,2.1466,2.1453,2.14575,3239699995.0
2008-01-16 17:15:00,2.14575,2.14605,2.14455,2.14605,4576700001.0
2008-01-16 17:20:00,2.14605,2.14605,2.1448,2.14545,2675000011.0
2008-01-16 17:25:00,2.14545,2.14625,2.14545,2.14565,2723400002.0
2008-01-16 17:30:00,2.14565,2.14705,2.14555,2.14685,3839800011.0
2008-01-16 17:35:00,2.14685,2.14775,2.14655,2.14655,3987499996.0
2008-01-16 17:40:00,2.14655,2.1483,2.14575,2.14815,3116500000.0
2008-01-16 17:45:00,2.1482,2.15105,2.1471,2.15105,3744500006.0
2008-01-16 17:50:00,2.15095,2.15305,2.15075,2.15135,3457300001.0
2008-01-16 17:55:00,2.15135,2.15635,2.15095,2.15575,4371800003.0
2008-01-16 18:00:00,2.15595,2.15755,2.15455,2.15605,3543800005.0
2008-01-16 18:05:00,2.156,2.15945,2.15555,2.1578,3001400001.0
2008-01-16 18:10:00,2.15775,2.16215,2.15665,2.16205,3016799998.0
2008-01-16 18:15:00,2.16185,2.16195,2.1592,2.15975,4391699999.0
2008-01-16 18:20:00,2.15975,2.16075,2.15855,2.15875,5097499997.0
2008-01-16 18:25:00,2.15875,2.15875,2.15685,2.15865,4007100000.0
2008-01-16 18:30:00,2.15865,2.16235,2.15825,2.16165,3334099998.0
2008-01-16 18:35:00,2.16165,2.16175,2.1587,2.15905,3145199997.0
2008-01-16 18:40:00,2.15905,2.1595,2.1577,2.1592,4341500002.0
2008-01-16 18:45:00,2.1594,2.162,2.159,2.1611,3846900000.0
2008-01-16 18:50:00,2.1611,2.1615,2.1602,2.1613,4093700005.0
2008-01-16 18:55:00,2.16125,2.1619,2.1606,2.1613,4575100000.0
2008-01-16 19:00:00,2.16135,2.1617,2.16005,2.1605,3113800001.0
2008-01-16 19:05:00,2.1606,2.1608,2.1591,2.1594,2756400000.0
2008-01-16 19:10:00,2.15935,2.1594,2.1575,2.1581,3299500002.0
2008-01-16 19:15:00,2.1581,2.1587,2.1571,2.1576,2683000007.0
2008-01-16 19:20:00,2.1575,2.15765,2.1569,2.1574,1799800000.0
2008-01-16 19:25:00,2.15745,2.1581,2.1573,2.15775,2173000000.0
2008-01-16 19:30:00,2.15775,2.1585,2.157,2.158,1915099999.0
2008-01-16 19:35:00,2.158,2.1587,2.1573,2.1584,2028700002.0
2008-01-16 19:40:00,2.1584,2.1596,2.1583,2.15895,1970700000.0
2008-01-16 19:45:00,2.15895,2.1593,2.1583,2.15865,2353800001.0
2008-01-16 19:50:00,2.15865,2.1587,2.1556,2.1557,2764200000.0
2008-01-16 19:55:00,2.1557,2.1557,2.1545,2.1548,3000900000.0
2008-01-16 20:00:00,2.1548,2.1554,2.1545,2.155,2540999999.0
2008-01-16 20:05:00,2.155,2.1552,2.1545,2.1548,2571900003.0
2008-01-16 20:10:00,2.1548,2.1561,2.1548,2.156,2434100001.0
2008-01-16 20:15:00,2.156,2.1561,2.1552,2.1552,1433300000.0
2008-01-16 20:20:00,2.1552,2.1559,2.155,2.1556,2119200000.0
2008-01-16 20:25:00,2.1556,2.15625,2.1556,2.1558,1356000000.0
2008-01-16 20:30:00,2.1558,2.15595,2.1538,2.154,2325100000.0
2008-01-16 20:35:00,2.15405,2.1555,2.154,2.1553,1617000000.0
2008-01-16 20:40:00,2.1553,2.1559,2.1545,2.1557,1877600000.0
2008-01-16 20:45:00,2.1557,2.1562,2.1539,2.1542,2193700000.0
2008-01-16 20:50:00,2.1542,2.1547,2.1535,2.154,2079499999.0
2008-01-16 20:55:00,2.154,2.1548,2.1539,2.1543,1587500000.0
2008-01-16 21:00:00,2.1543,2.1552,2.154,2.1551,1466500000.0
2008-01-16 21:05:00,2.1551,2.157,2.15505,2.1565,1855100000.0
2008-01-16 21:10:00,2.1564,2.1569,2.1561,2.1562,1758500000.0
2008-01-16 21:15:00,2.1562,2.1579,2.156,2.1579,1896100000.0
2008-01-16 21:20:00,2.1579,2.15845,2.1576,2.1578,1773400000.0
2008-01-16 21:25:00,2.1578,2.1594,2.1576,2.1591,1753900000.0
2008-01-16 21:30:00,2.1591,2.1601,2.1589,2.1601,1609900000.0
2008-01-16 21:35:00,2.1601,2.1627,2.1596,2.1619,1880400000.0
2008-01-16 21:40:00,2.1619,2.1636,2.1614,2.1629,2114400000.0
2008-01-16 21:45:00,2.1629,2.1641,2.1624,2.1624,2000000000.0
2008-01-16 21:50:00,2.1624,2.1628,2.162,2.162,2072100000.0
2008-01-16 21:55:00,2.162,2.1631,2.1617,2.1622,1617600000.0
2008-01-16 22:00:00,2.1622,2.163,2.16185,2.1626,2094400001.0
2008-01-16 22:05:00,2.1626,2.1629,2.1622,2.1624,1565000000.0
2008-01-16 22:10:00,2.1624,2.1631,2.1619,2.1628,1557100003.0
2008-01-16 22:15:00,2.163,2.1638,2.1623,2.1636,1430700000.0
2008-01-16 22:20:00,2.1637,2.1637,2.1621,2.1628,1413700000.0
2008-01-16 22:25:00,2.1628,2.1638,2.1624,2.1629,1606600000.0
2008-01-16 22:30:00,2.1629,2.1635,2.1621,2.1623,1663500004.0
2008-01-16 22:35:00,2.1622,2.1625,2.1618,2.162,1249000000.0
2008-01-16 22:40:00,2.162,2.162,2.1603,2.1603,2112900000.0
2008-01-16 22:45:00,2.1603,2.1603,2.1576,2.1579,2211100002.0
2008-01-16 22:50:00,2.1579,2.1582,2.1565,2.1576,2131399998.0
2008-01-16 22:55:00,2.1575,2.1582,2.1569,2.1575,1160800000.0
2008-01-16 23:00:00,2.1577,2.1579,2.1567,2.1567,1730100000.0
2008-01-16 23:05:00,2.1567,2.1575,2.1567,2.1573,1577500000.0
2008-01-16 23:10:00,2.1573,2.1585,2.15715,2.1581,1305300000.0
2008-01-16 23:15:00,2.1581,2.1592,2.1581,2.1591,1641500000.0
2008-01-16 23:20:00,2.1592,2.15965,2.1589,2.1595,1511300000.0
2008-01-16 23:25:00,2.1595,2.1604,2.1593,2.1598,1222400000.0
2008-01-16 23:30:00,2.1598,2.1609,2.1598,2.1603,1719399999.0
2008-01-16 23:35:00,2.1603,2.1607,2.16,2.1605,1772900000.0
2008-01-16 23:40:00,2.1605,2.1612,2.1602,2.1612,1279000000.0
2008-01-16 23:45:00,2.1612,2.1612,2.1601,2.1606,894300000.0
2008-01-16 23:50:00,2.1606,2.1611,2.1606,2.161,542400000.0
2008-01-16 23:55:00,2.161,2.1611,2.16,2.16,654200000.0
2008-01-17 00:00:00,2.16,2.1611,2.16,2.1611,1055300000.0
2008-01-17 00:05:00,2.1604,2.1622,2.1604,2.1614,1320200000.0
2008-01-17 00:10:00,2.1614,2.1614,2.1608,2.1614,608500000.0
2008-01-17 00:15:00,2.1614,2.1619,2.1608,2.161,843500000.0
2008-01-17 00:20:00,2.161,2.1619,2.1606,2.1607,1053300000.0
2008-01-17 00:25:00,2.1607,2.1619,2.16,2.161,1195400000.0
2008-01-17 00:30:00,2.161,2.1617,2.1609,2.1616,640000000.0
2008-01-17 00:35:00,2.1616,2.1619,2.1615,2.1618,928600000.0
2008-01-17 00:40:00,2.1618,2.1623,2.1611,2.1615,896500000.0
2008-01-17 00:45:00,2.1614,2.1615,2.1599,2.1602,886900000.0
2008-01-17 00:50:00,2.1602,2.1602,2.1591,2.1595,985400000.0
2008-01-17 00:55:00,2.1595,2.1596,2.1582,2.15895,680800000.0
2008-01-17 01:00:00,2.15895,2.15905,2.1561,2.1569,830800000.0
2008-01-17 01:05:00,2.1569,2.1573,2.1568,2.1571,392000000.0
2008-01-17 01:10:00,2.1571,2.1571,2.1564,2.1567,953200000.0
2008-01-17 01:15:00,2.1567,2.1568,2.1555,2.1556,642200000.0
2008-01-17 01:20:00,2.1556,2.1558,2.1547,2.1552,1506200000.0
2008-01-17 01:25:00,2.1552,2.1553,2.1546,2.155,1058100000.0
2008-01-17 01:30:00,2.155,2.1555,2.15485,2.1553,861000000.0
2008-01-17 01:35:00,2.1553,2.1565,2.1551,2.15615,754800000.0
2008-01-17 01:40:00,2.1561,2.1572,2.156,2.1566,959000000.0
2008-01-17 01:45:00,2.1566,2.1578,2.1564,2.1572,676400000.0
2008-01-17 01:50:00,2.1572,2.1582,2.1569,2.1575,414700000.0
2008-01-17 01:55:00,2.1575,2.1576,2.1562,2.15645,581200000.0
2008-01-17 02:00:00,2.15645,2.1572,2.1559,2.1562,867600000.0
2008-01-17 02:05:00,2.1562,2.15665,2.156,2.1563,1031800000.0
2008-01-17 02:10:00,2.1563,2.1568,2.156,2.15645,736700000.0
2008-01-17 02:15:00,2.15645,2.1573,2.1563,2.15695,737400000.0
2008-01-17 02:20:00,2.15695,2.15745,2.1563,2.1566,933300000.0
2008-01-17 02:25:00,2.1566,2.1569,2.15535,2.156,895900000.0
2008-01-17 02:30:00,2.156,2.1562,2.1551,2.1551,1196300000.0
2008-01-17 02:35:00,2.155,2.1554,2.15415,2.1545,2276900000.0
2008-01-17 02:40:00,2.1545,2.1558,2.15435,2.1558,1568200002.0
2008-01-17 02:45:00,2.1558,2.1562,2.1548,2.1561,1987400000.0
2008-01-17 02:50:00,2.1561,2.1576,2.156,2.15715,2077200000.0
2008-01-17 02:55:00,2.1575,2.1577,2.15575,2.156,1477900000.0
2008-01-17 03:00:00,2.156,2.1563,2.1556,2.1559,1364700000.0
2008-01-17 03:05:00,2.1559,2.1568,2.1557,2.15635,1789200000.0
2008-01-17 03:10:00,2.15635,2.1565,2.1562,2.1564,701799995.0
2008-01-17 03:15:00,2.1564,2.1566,2.1561,2.1562,1016399999.0
2008-01-17 03:20:00,2.1562,2.1568,2.1554,2.1559,1492200000.0
2008-01-17 03:25:00,2.1559,2.1562,2.1556,2.1557,844300000.0
2008-01-17 03:30:00,2.1557,2.1559,2.1548,2.1548,1091600000.0
2008-01-17 03:35:00,2.1548,2.1557,2.1547,2.1555,906800000.0
2008-01-17 03:40:00,2.1555,2.1555,2.1549,2.155,1202000001.0
2008-01-17 03:45:00,2.155,2.1556,2.1547,2.1553,1241100000.0
2008-01-17 03:50:00,2.1553,2.1556,2.1549,2.1553,1007400000.0
2008-01-17 03:55:00,2.1554,2.1554,2.15464,2.1552,800700000.0
2008-01-17 04:00:00,2.1552,2.1554,2.15485,2.155,1144000009.0
2008-01-17 04:05:00,2.155,2.15535,2.1546,2.1552,1013900002.0
2008-01-17 04:10:00,2.1552,2.1553,2.1551,2.15515,1012200000.0
2008-01-17 04:15:00,2.15515,2.1552,2.1544,2.1546,1217800002.0
2008-01-17 04:20:00,2.1546,2.1551,2.1546,2.1551,737600000.0
2008-01-17 04:25:00,2.1551,2.15555,2.1547,2.1553,1045100000.0
2008-01-17 04:30:00,2.1553,2.1564,2.1553,2.1564,899800000.0
2008-01-17 04:35:00,2.1564,2.15805,2.1563,2.15735,1257900000.0
2008-01-17 04:40:00,2.15735,2.1578,2.1573,2.1575,946000000.0
2008-01-17 04:45:00,2.1575,2.1576,2.1571,2.1574,458700000.0
2008-01-17 04:50:00,2.1574,2.1575,2.1566,2.1573,740500000.0
2008-01-17 04:55:00,2.1573,2.1576,2.15693,2.15735,559800000.0
2008-01-17 05:00:00,2.15735,2.1575,2.15705,2.1575,516900000.0
2008-01-17 05:05:00,2.1574,2.1589,2.1573,2.1588,980400000.0
2008-01-17 05:10:00,2.1588,2.1592,2.1584,2.159,474900000.0
2008-01-17 05:15:00,2.159,2.1596,2.1589,2.1595,601000000.0
2008-01-17 05:20:00,2.1595,2.1599,2.1593,2.15965,912600000.0
2008-01-17 05:25:00,2.15965,2.1606,2.1595,2.1605,1324099996.0
2008-01-17 05:30:00,2.1605,2.1612,2.1603,2.16065,1431000000.0
2008-01-17 05:35:00,2.16065,2.16065,2.1592,2.1594,1167400000.0
2008-01-17 05:40:00,2.1594,2.15955,2.15925,2.1594,568600000.0
2008-01-17 05:45:00,2.1594,2.16035,2.15885,2.15905,1067399996.0
2008-01-17 05:50:00,2.15905,2.15965,2.1587,2.15875,1019900000.0
2008-01-17 05:55:00,2.15875,2.159,2.1585,2.159,1025800000.0
2008-01-17 06:00:00,2.1591,2.1593,2.1564,2.1566,2019300000.0
2008-01-17 06:05:00,2.1566,2.1567,2.1556,2.1566,2034100000.0
2008-01-17 06:10:00,2.1566,2.1573,2.15595,2.1568,2475200000.0
2008-01-17 06:15:00,2.1568,2.1568,2.156,2.1563,1221000000.0
2008-01-17 06:20:00,2.1563,2.1574,2.1559,2.1573,1973700000.0
2008-01-17 06:25:00,2.1573,2.1576,2.1565,2.1571,1969900000.0
2008-01-17 06:30:00,2.1571,2.15745,2.1564,2.15675,1534300000.0
2008-01-17 06:35:00,2.15675,2.1568,2.1561,2.1565,1092800000.0
2008-01-17 06:40:00,2.1565,2.1567,2.156,2.1561,584400000.0
2008-01-17 06:45:00,2.1561,2.1563,2.1559,2.1562,579700000.0
2008-01-17 06:50:00,2.1562,2.1576,2.1562,2.1575,924100000.0
2008-01-17 06:55:00,2.1575,2.1581,2.1572,2.1577,1220800000.0
2008-01-17 07:00:00,2.1577,2.1583,2.157,2.15805,1257800000.0
2008-01-17 07:05:00,2.15805,2.15805,2.1571,2.1578,1419600002.0
2008-01-17 07:10:00,2.1578,2.1581,2.15765,2.15795,593500000.0
2008-01-17 07:15:00,2.15795,2.1584,2.1578,2.158,703800000.0
2008-01-17 07:20:00,2.158,2.1582,2.15705,2.15755,956600000.0
2008-01-17 07:25:00,2.15755,2.1586,2.157,2.1585,1581400000.0
2008-01-17 07:30:00,2.1585,2.1597,2.1584,2.1591,1815800000.0
2008-01-17 07:35:00,2.1591,2.16,2.1587,2.15965,1548100000.0
2008-01-17 07:40:00,2.15965,2.1606,2.1593,2.1596,1936300002.0
2008-01-17 07:45:00,2.1596,2.1605,2.15905,2.1604,1455200000.0
2008-01-17 07:50:00,2.1604,2.1612,2.1601,2.1608,1207000000.0
2008-01-17 07:55:00,2.1608,2.162,2.16045,2.1615,1436900007.0
2008-01-17 08:00:00,2.1615,2.1626,2.1615,2.1623,1085600000.0
2008-01-17 08:05:00,2.1623,2.1626,2.1618,2.162,943500000.0
2008-01-17 08:10:00,2.1619,2.16325,2.1617,2.1632,1379300000.0
2008-01-17 08:15:00,2.1632,2.1633,2.1613,2.16215,1768199999.0
2008-01-17 08:20:00,2.16215,2.16285,2.1618,2.16205,1594800000.0
2008-01-17 08:25:00,2.162,2.1625,2.1616,2.1625,1454400000.0
2008-01-17 08:30:00,2.1625,2.16255,2.1603,2.1608,742500000.0
2008-01-17 08:35:00,2.1608,2.1609,2.16005,2.1604,894100000.0
2008-01-17 08:40:00,2.1604,2.1605,2.1598,2.16005,1090900000.0
2008-01-17 08:45:00,2.16005,2.1611,2.1589,2.1592,1474900001.0
2008-01-17 08:50:00,2.1592,2.1593,2.1588,2.1591,1323100000.0
2008-01-17 08:55:00,2.1591,2.1598,2.1581,2.1598,2208000003.0
2008-01-17 09:00:00,2.1598,2.1615,2.15905,2.1606,2451900000.0
2008-01-17 09:05:00,2.1606,2.1606,2.1596,2.1603,1406000000.0
2008-01-17 09:10:00,2.1603,2.16095,2.1602,2.16065,1094600000.0
2008-01-17 09:15:00,2.1606,2.1619,2.16035,2.1617,1422400000.0
2008-01-17 09:20:00,2.1617,2.1621,2.1603,2.1614,1906600000.0
2008-01-17 09:25:00,2.1615,2.16255,2.1613,2.162,2342600000.0
2008-01-17 09:30:00,2.16205,2.1637,2.16195,2.1635,2254099998.0
2008-01-17 09:35:00,2.1635,2.16415,2.1625,2.1636,2449199998.0
2008-01-17 09:40:00,2.1636,2.1651,2.1633,2.1649,3633099998.0
2008-01-17 09:45:00,2.1649,2.1657,2.164,2.1647,1982800000.0
2008-01-17 09:50:00,2.1647,2.1656,2.1641,2.16505,1819299999.0
2008-01-17 09:55:00,2.165,2.16575,2.16485,2.16515,1615400004.0
2008-01-17 10:00:00,2.16515,2.16635,2.16475,2.16565,2822400002.0
2008-01-17 10:05:00,2.16565,2.16875,2.16545,2.16835,2696200000.0
2008-01-17 10:10:00,2.16825,2.17035,2.1681,2.16985,3316200001.0
2008-01-17 10:15:00,2.16985,2.17025,2.16905,2.16985,2848399996.0
2008-01-17 10:20:00,2.16985,2.172,2.16965,2.1715,3126499996.0
2008-01-17 10:25:00,2.1715,2.17595,2.17125,2.17545,3008699998.0
2008-01-17 10:30:00,2.17545,2.17865,2.17535,2.17795,2087700002.0
2008-01-17 10:35:00,2.17795,2.17885,2.17595,2.17595,2744399995.0
2008-01-17 10:40:00,2.17595,2.17695,2.1758,2.17655,3128700005.0
2008-01-17 10:45:00,2.17645,2.17765,2.17635,2.17725,4789299997.0
2008-01-17 10:50:00,2.17725,2.17765,2.17595,2.17765,3593700001.0
2008-01-17 10:55:00,2.17765,2.17965,2.17755,2.17895,3352700000.0
2008-01-17 11:00:00,2.17895,2.18035,2.17855,2.18025,3362799994.0
2008-01-17 11:05:00,2.18025,2.18105,2.17905,2.17965,3145300001.0
2008-01-17 11:10:00,2.17965,2.17965,2.17815,2.17835,4048800003.0
2008-01-17 11:15:00,2.17835,2.17855,2.17695,2.17735,3409499996.0
2008-01-17 11:20:00,2.17735,2.17885,2.17705,2.17845,3760300003.0
2008-01-17 11:25:00,2.17845,2.17995,2.17835,2.17905,4508999989.0
2008-01-17 11:30:00,2.17905,2.17955,2.17825,2.17855,4717199996.0
2008-01-17 11:35:00,2.17845,2.17895,2.17695,2.17735,3966900000.0
2008-01-17 11:40:00,2.17735,2.17865,2.17715,2.17795,4377100003.0
2008-01-17 11:45:00,2.17795,2.17795,2.17655,2.17665,3602200001.0
2008-01-17 11:50:00,2.17655,2.17685,2.1758,2.17675,3782799998.0
2008-01-17 11:55:00,2.17665,2.17875,2.17635,2.17865,3488900000.0
2008-01-17 12:00:00,2.17865,2.17985,2.17775,2.17805,2553400000.0
2008-01-17 12:05:00,2.17805,2.17825,2.17525,2.17615,2895400000.0
2008-01-17 12:10:00,2.17615,2.17615,2.17445,2.17575,3158500000.0
2008-01-17 12:15:00,2.17565,2.17755,2.17555,2.17615,2472100000.0
2008-01-17 12:20:00,2.17615,2.17685,2.17465,2.17475,2425800000.0
2008-01-17 12:25:00,2.17475,2.17575,2.17365,2.17395,3310100000.0
2008-01-17 12:30:00,2.17395,2.17495,2.17305,2.17325,3505900000.0
2008-01-17 12:35:00,2.17325,2.17475,2.17265,2.17415,2799700000.0
2008-01-17 12:40:00,2.17415,2.17525,2.17395,2.17515,3127300000.0
2008-01-17 12:45:00,2.17515,2.17585,2.17385,2.17465,2873799998.0
2008-01-17 12:50:00,2.17465,2.17495,2.17415,2.17495,2794699999.0
2008-01-17 12:55:00,2.17495,2.17675,2.17455,2.17535,2735000000.0
2008-01-17 13:00:00,2.17535,2.17575,2.17445,2.17505,2466200001.0
2008-01-17 13:05:00,2.17505,2.17505,2.17435,2.17495,3014700003.0
2008-01-17 13:10:00,2.17485,2.17505,2.17285,2.17285,3158600000.0
2008-01-17 13:15:00,2.17285,2.17315,2.16325,2.16325,2585800000.0
2008-01-17 13:20:00,2.16325,2.1637,2.15745,2.1628,2650400001.0
2008-01-17 13:25:00,2.16305,2.16385,2.16105,2.16355,2680599997.0
2008-01-17 13:30:00,2.16345,2.16445,2.16325,2.16395,1631375000.0
2008-01-17 13:35:00,2.16395,2.16675,2.16305,2.16475,2603500000.0
2008-01-17 13:40:00,2.16485,2.16485,2.16065,2.16145,2675000000.0
2008-01-17 13:45:00,2.16145,2.16155,2.16035,2.16095,2135600001.0
2008-01-17 13:50:00,2.16095,2.16185,2.15895,2.15905,2681100000.0
2008-01-17 13:55:00,2.15905,2.15945,2.15455,2.15725,3213600000.0
2008-01-17 14:00:00,2.15725,2.15745,2.15485,2.15675,2271900000.0
2008-01-17 14:05:00,2.15675,2.15865,2.15625,2.15865,2701700000.0
2008-01-17 14:10:00,2.15865,2.15945,2.15755,2.15755,2921999998.0
2008-01-17 14:15:00,2.15755,2.15775,2.15545,2.1571,3680000008.0
2008-01-17 14:20:00,2.1571,2.15805,2.15695,2.1579,2306399996.0
2008-01-17 14:25:00,2.1579,2.15855,2.15725,2.15795,1743599996.0
2008-01-17 14:30:00,2.15795,2.15825,2.155,2.15675,3703800003.0
2008-01-17 14:35:00,2.15675,2.15695,2.15475,2.15575,4152299994.0
2008-01-17 14:40:00,2.15575,2.15665,2.15565,2.15655,3586800001.0
2008-01-17 14:45:00,2.15655,2.15875,2.15635,2.15845,4255199994.0
2008-01-17 14:50:00,2.15845,2.15905,2.15835,2.15895,3032200000.0
2008-01-17 14:55:00,2.15895,2.16015,2.1582,2.15985,2850900000.0
2008-01-17 15:00:00,2.15985,2.16305,2.15815,2.16305,4400600000.0
2008-01-17 15:05:00,2.16305,2.16425,2.16265,2.16385,5010799999.0
2008-01-17 15:10:00,2.16385,2.1649,2.16275,2.16335,4197899997.0
2008-01-17 15:15:00,2.16335,2.1635,2.16265,2.16325,2592799995.0
2008-01-17 15:20:00,2.16325,2.16415,2.16305,2.16365,3273900002.0
2008-01-17 15:25:00,2.16365,2.16365,2.16235,2.16235,4011300001.0
2008-01-17 15:30:00,2.16225,2.16445,2.1622,2.16445,2680400001.0
2008-01-17 15:35:00,2.16425,2.16755,2.16425,2.16645,3380899993.0
2008-01-17 15:40:00,2.16645,2.16725,2.16585,2.16595,2834600000.0
2008-01-17 15:45:00,2.16585,2.16815,2.16565,2.16805,3380099993.0
2008-01-17 15:50:00,2.16825,2.16905,2.16765,2.16785,3525899999.0
2008-01-17 15:55:00,2.16805,2.16935,2.16675,2.16785,3814199997.0
2008-01-17 16:00:00,2.16785,2.16985,2.16785,2.16955,3414900001.0
2008-01-17 16:05:00,2.16955,2.17255,2.16915,2.17165,3472899998.0
2008-01-17 16:10:00,2.17175,2.17395,2.17055,2.17365,3155599999.0
2008-01-17 16:15:00,2.17365,2.17465,2.17275,2.17415,3468300003.0
2008-01-17 16:20:00,2.17415,2.17605,2.17415,2.17535,4077499990.0
2008-01-17 16:25:00,2.17535,2.17565,2.17425,2.17485,3309100001.0
2008-01-17 16:30:00,2.17495,2.17505,2.17305,2.17345,2786800000.0
2008-01-17 16:35:00,2.17345,2.17375,2.17225,2.17255,4817399999.0
2008-01-17 16:40:00,2.17255,2.17465,2.17235,2.17445,3506599998.0
2008-01-17 16:45:00,2.17445,2.17615,2.17395,2.17585,3343999997.0
2008-01-17 16:50:00,2.17585,2.17665,2.17435,2.17505,3996300007.0
2008-01-17 16:55:00,2.17505,2.17585,2.17455,2.17485,3369899998.0
2008-01-17 17:00:00,2.17475,2.17495,2.16935,2.16945,3004600000.0
2008-01-17 17:05:00,2.16935,2.17215,2.16935,2.1718,3347999999.0
2008-01-17 17:10:00,2.1718,2.1718,2.17025,2.1712,1459100000.0
2008-01-17 17:15:00,2.1712,2.1715,2.17025,2.17085,1987300000.0
2008-01-17 17:20:00,2.17085,2.17355,2.16935,2.17355,2986200002.0
2008-01-17 17:25:00,2.17355,2.17465,2.17155,2.1717,1759199999.0
2008-01-17 17:30:00,2.17165,2.17265,2.17095,2.1716,2739799996.0
2008-01-17 17:35:00,2.1715,2.17335,2.17095,2.1733,2019299999.0
2008-01-17 17:40:00,2.1733,2.17435,2.17255,2.1741,1363400000.0
2008-01-17 17:45:00,2.1741,2.1772,2.1741,2.17685,1645299999.0
2008-01-17 17:50:00,2.17685,2.17705,2.17485,2.17585,2349500000.0
2008-01-17 17:55:00,2.17595,2.17735,2.17385,2.17475,2247100000.0
2008-01-17 18:00:00,2.1748,2.1758,2.17405,2.1751,2178800000.0
2008-01-17 18:05:00,2.17515,2.1767,2.17485,2.17605,2222099998.0
2008-01-17 18:10:00,2.17605,2.17745,2.17525,2.17745,2590000002.0
2008-01-17 18:15:00,2.17745,2.17805,2.1769,2.17725,2759000000.0
2008-01-17 18:20:00,2.17725,2.17735,2.17615,2.17645,2539100000.0
2008-01-17 18:25:00,2.17645,2.17655,2.17515,2.17525,3093000003.0
2008-01-17 18:30:00,2.1753,2.17545,2.17385,2.17485,2419700000.0
2008-01-17 18:35:00,2.17485,2.1761,2.17465,2.17485,2226899999.0
2008-01-17 18:40:00,2.17485,2.17505,2.17055,2.17065,2222000000.0
2008-01-17 18:45:00,2.17065,2.17145,2.17005,2.17135,1921200000.0
2008-01-17 18:50:00,2.17125,2.1718,2.1692,2.16975,1469400000.0
2008-01-17 18:55:00,2.16975,2.17075,2.16885,2.17035,1713200000.0
2008-01-17 19:00:00,2.1703,2.17035,2.16705,2.16715,1462400000.0
2008-01-17 19:05:00,2.16715,2.169,2.16705,2.16845,1532500000.0
2008-01-17 19:10:00,2.16855,2.16885,2.16755,2.16825,1432400000.0
2008-01-17 19:15:00,2.16825,2.1691,2.1677,2.1677,966099999.0
2008-01-17 19:20:00,2.1677,2.16845,2.16695,2.16705,1262199999.0
2008-01-17 19:25:00,2.16705,2.16725,2.16605,2.1669,1235999999.0
2008-01-17 19:30:00,2.16685,2.16805,2.1668,2.16685,2019199998.0
2008-01-17 19:35:00,2.16685,2.16715,2.16585,2.167,2051999999.0
2008-01-17 19:40:00,2.167,2.16755,2.16635,2.16755,1439400001.0
2008-01-17 19:45:00,2.16755,2.1685,2.16735,2.16775,1113700000.0
2008-01-17 19:50:00,2.16775,2.16775,2.16685,2.16735,1532000003.0
2008-01-17 19:55:00,2.16735,2.16785,2.16715,2.16765,777700000.0
2008-01-17 20:00:00,2.16765,2.16835,2.1673,2.16755,1939099999.0
2008-01-17 20:05:00,2.16755,2.16815,2.16705,2.16765,1507100000.0
2008-01-17 20:10:00,2.16765,2.16845,2.16765,2.16845,898600000.0
2008-01-17 20:15:00,2.16845,2.16945,2.168,2.16925,1342100000.0
2008-01-17 20:20:00,2.1693,2.1695,2.16885,2.16885,884300000.0
2008-01-17 20:25:00,2.16885,2.169,2.16815,2.16815,1046200000.0
2008-01-17 20:30:00,2.16815,2.16915,2.16815,2.16885,1340299999.0
2008-01-17 20:35:00,2.16895,2.16945,2.16845,2.16945,1306700004.0
2008-01-17 20:40:00,2.16945,2.1699,2.16905,2.1696,965700000.0
2008-01-17 20:45:00,2.16965,2.16975,2.16875,2.16885,853100000.0
2008-01-17 20:50:00,2.16875,2.16905,2.16865,2.16885,1259400000.0
2008-01-17 20:55:00,2.16885,2.16925,2.16845,2.16845,1473199999.0
2008-01-17 21:00:00,2.16835,2.16905,2.16785,2.16795,2235500000.0
2008-01-17 21:05:00,2.16795,2.16865,2.16765,2.1686,1108100000.0
2008-01-17 21:10:00,2.1684,2.1686,2.1674,2.1679,966900000.0
2008-01-17 21:15:00,2.1679,2.1685,2.16695,2.16755,1513500000.0
2008-01-17 21:20:00,2.16755,2.1684,2.16725,2.1675,583600000.0
2008-01-17 21:25:00,2.1675,2.16795,2.16735,2.16785,949300000.0
2008-01-17 21:30:00,2.16785,2.16805,2.16725,2.16745,1401900000.0
2008-01-17 21:35:00,2.16745,2.1679,2.16695,2.16755,1421900000.0
2008-01-17 21:40:00,2.16745,2.1691,2.16735,2.16825,2035499999.0
2008-01-17 21:45:00,2.16825,2.16875,2.16765,2.1681,1778600000.0
2008-01-17 21:50:00,2.1681,2.16885,2.1677,2.16875,1798999994.0
2008-01-17 21:55:00,2.1687,2.1692,2.168,2.168,1484999998.0
2008-01-17 22:00:00,2.16805,2.16885,2.16805,2.16855,1552000001.0
2008-01-17 22:05:00,2.16855,2.16935,2.16815,2.16905,634300000.0
2008-01-17 22:10:00,2.16905,2.16935,2.16835,2.16835,1143300000.0
2008-01-17 22:15:00,2.1684,2.16865,2.16785,2.168,819000000.0
2008-01-17 22:20:00,2.168,2.16845,2.16735,2.16735,821600000.0
2008-01-17 22:25:00,2.16735,2.16815,2.16605,2.16685,1176300000.0
2008-01-17 22:30:00,2.16685,2.16685,2.16525,2.16575,1268400000.0
2008-01-17 22:35:00,2.16575,2.16655,2.16565,2.1662,734000000.0
2008-01-17 22:40:00,2.1662,2.1665,2.16585,2.16625,816000000.0
2008-01-17 22:45:00,2.1664,2.1664,2.1633,2.16425,1245400000.0
2008-01-17 22:50:00,2.16425,2.16575,2.16425,2.16575,811100000.0
2008-01-17 22:55:00,2.16575,2.16635,2.16565,2.16605,520400000.0
2008-01-17 23:00:00,2.16605,2.1678,2.16605,2.16775,833900000.0
2008-01-17 23:05:00,2.16775,2.16835,2.16685,2.1679,1176000000.0
2008-01-17 23:10:00,2.1679,2.1685,2.16765,2.1684,801100000.0
2008-01-17 23:15:00,2.1684,2.16915,2.16825,2.16845,510200000.0
2008-01-17 23:20:00,2.16845,2.17005,2.16795,2.1693,1644900000.0
2008-01-17 23:25:00,2.1693,2.17065,2.1687,2.16955,1050399999.0
2008-01-17 23:30:00,2.16955,2.1699,2.16845,2.1692,1169900000.0
2008-01-17 23:35:00,2.16935,2.17015,2.16915,2.1695,845200000.0
2008-01-17 23:40:00,2.16945,2.17055,2.16925,2.16945,517200000.0
2008-01-17 23:45:00,2.16935,2.17035,2.16935,2.16955,917200000.0
2008-01-17 23:50:00,2.1697,2.17015,2.1691,2.17015,961800000.0
2008-01-17 23:55:00,2.17015,2.17075,2.16975,2.1699,769600000.0
2008-01-18 00:00:00,2.1699,2.1716,2.1694,2.1707,542100000.0
2008-01-18 00:05:00,2.1707,2.1709,2.1694,2.1696,661100000.0
2008-01-18 00:10:00,2.1698,2.1702,2.1696,2.17,325600000.0
2008-01-18 00:15:00,2.17,2.1701,2.1695,2.17005,211500000.0
2008-01-18 00:20:00,2.17005,2.1703,2.1696,2.16985,333900000.0
2008-01-18 00:25:00,2.16985,2.17,2.16965,2.1699,463800000.0
2008-01-18 00:30:00,2.1699,2.1704,2.1693,2.17015,417500000.0
2008-01-18 00:35:00,2.17015,2.1718,2.1701,2.17145,724300000.0
2008-01-18 00:40:00,2.17145,2.1716,2.1704,2.1704,582400000.0
2008-01-18 00:45:00,2.1705,2.1707,2.17005,2.1706,545300000.0
2008-01-18 00:50:00,2.1706,2.1706,2.17005,2.1704,250400000.0
2008-01-18 00:55:00,2.1704,2.1704,2.1697,2.1699,239100000.0
2008-01-18 01:00:00,2.1699,2.171,2.1697,2.1701,880700000.0
2008-01-18 01:05:00,2.1701,2.1704,2.1695,2.16995,775200000.0
2008-01-18 01:10:00,2.1699,2.17065,2.1697,2.1703,575600000.0
2008-01-18 01:15:00,2.1703,2.17075,2.16965,2.16965,629200000.0
2008-01-18 01:20:00,2.16965,2.1708,2.169,2.17055,851800000.0
2008-01-18 01:25:00,2.17055,2.17085,2.16845,2.16845,1176800000.0
2008-01-18 01:30:00,2.16845,2.16975,2.1684,2.16905,983400000.0
2008-01-18 01:35:00,2.16905,2.16925,2.1686,2.1686,545800000.0
2008-01-18 01:40:00,2.1687,2.1693,2.1682,2.1684,1293600000.0
2008-01-18 01:45:00,2.1684,2.1686,2.1669,2.1681,1664200000.0
2008-01-18 01:50:00,2.1681,2.1681,2.1673,2.1681,1461300000.0
2008-01-18 01:55:00,2.1681,2.1687,2.1676,2.1685,1116800000.0
2008-01-18 02:00:00,2.1684,2.1695,2.1683,2.16925,1177400000.0
2008-01-18 02:05:00,2.16925,2.1698,2.16925,2.1694,399800000.0
2008-01-18 02:10:00,2.1694,2.16965,2.169,2.1692,822799999.0
2008-01-18 02:15:00,2.16925,2.1698,2.16895,2.1692,872900000.0
2008-01-18 02:20:00,2.1692,2.1697,2.1691,2.16955,553400000.0
2008-01-18 02:25:00,2.16955,2.17035,2.16915,2.17035,701000000.0
2008-01-18 02:30:00,2.17035,2.17075,2.16965,2.17055,604900000.0
2008-01-18 02:35:00,2.17035,2.17085,2.16965,2.1701,695600000.0
2008-01-18 02:40:00,2.1701,2.17125,2.17,2.17115,800400002.0
2008-01-18 02:45:00,2.17115,2.1718,2.17075,2.17165,1382599999.0
2008-01-18 02:50:00,2.17165,2.17215,2.171,2.171,795100000.0
2008-01-18 02:55:00,2.17105,2.1722,2.1708,2.17155,1286100000.0
2008-01-18 03:00:00,2.17155,2.17155,2.17105,2.17115,1235400000.0
2008-01-18 03:05:00,2.17115,2.1718,2.17085,2.17135,1119300001.0
2008-01-18 03:10:00,2.1714,2.1719,2.17055,2.1709,868500000.0
2008-01-18 03:15:00,2.1709,2.17265,2.1708,2.17215,1020400000.0
2008-01-18 03:20:00,2.17215,2.17275,2.17185,2.17205,889600000.0
2008-01-18 03:25:00,2.17205,2.1724,2.17175,2.17195,985200000.0
2008-01-18 03:30:00,2.17195,2.17215,2.17135,2.17195,704800000.0
2008-01-18 03:35:00,2.17195,2.17215,2.17125,2.17155,616700000.0
2008-01-18 03:40:00,2.17155,2.1723,2.17145,2.17215,674300000.0
2008-01-18 03:45:00,2.17215,2.17235,2.1715,2.172,815200000.0
2008-01-18 03:50:00,2.172,2.17205,2.1714,2.17145,744500000.0
2008-01-18 03:55:00,2.17145,2.17145,2.17035,2.17045,911500000.0
2008-01-18 04:00:00,2.17045,2.17165,2.16805,2.16815,1461500000.0
2008-01-18 04:05:00,2.16815,2.16905,2.16805,2.16895,1489700000.0
2008-01-18 04:10:00,2.16895,2.16895,2.16815,2.16835,703200000.0
2008-01-18 04:15:00,2.16835,2.16845,2.16735,2.168,683200000.0
2008-01-18 04:20:00,2.168,2.1689,2.16795,2.16835,665100000.0
2008-01-18 04:25:00,2.16835,2.16885,2.1681,2.16865,714300000.0
2008-01-18 04:30:00,2.16865,2.16885,2.16785,2.16805,776900000.0
2008-01-18 04:35:00,2.1681,2.1681,2.16775,2.1679,578700000.0
2008-01-18 04:40:00,2.1679,2.16825,2.16765,2.1681,572900000.0
2008-01-18 04:45:00,2.16795,2.16825,2.16735,2.16775,1063500000.0
2008-01-18 04:50:00,2.1677,2.1683,2.16765,2.1682,1222000000.0
2008-01-18 04:55:00,2.1682,2.16895,2.16785,2.1685,1235500000.0
2008-01-18 05:00:00,2.1685,2.1712,2.1685,2.1694,1115300000.0
2008-01-18 05:05:00,2.1694,2.1703,2.1691,2.16965,627600000.0
2008-01-18 05:10:00,2.16955,2.1701,2.1694,2.16945,820900003.0
2008-01-18 05:15:00,2.16945,2.1698,2.1687,2.1694,371000000.0
2008-01-18 05:20:00,2.1694,2.16965,2.16905,2.16955,680800000.0
2008-01-18 05:25:00,2.16955,2.1701,2.1694,2.17005,726000000.0
2008-01-18 05:30:00,2.17005,2.17065,2.17,2.17045,678200000.0
2008-01-18 05:35:00,2.17045,2.17045,2.16875,2.1692,1048099999.0
2008-01-18 05:40:00,2.1692,2.17,2.16915,2.1697,777000000.0
2008-01-18 05:45:00,2.16955,2.16985,2.1688,2.16955,518100000.0
2008-01-18 05:50:00,2.1696,2.17075,2.16955,2.17045,662200000.0
2008-01-18 05:55:00,2.17035,2.17235,2.1703,2.17225,807300005.0
2008-01-18 06:00:00,2.1723,2.17275,2.1719,2.17235,643100000.0
2008-01-18 06:05:00,2.17235,2.1727,2.1722,2.1726,532500000.0
2008-01-18 06:10:00,2.1726,2.1726,2.17225,2.1725,473400000.0
2008-01-18 06:15:00,2.1725,2.1726,2.17165,2.17225,957200000.0
2008-01-18 06:20:00,2.17225,2.17335,2.17215,2.17285,1240500000.0
2008-01-18 06:25:00,2.17285,2.17305,2.172,2.17225,1259999998.0
2008-01-18 06:30:00,2.17225,2.17255,2.17185,2.1723,1236300000.0
2008-01-18 06:35:00,2.1723,2.1727,2.1719,2.1725,766200003.0
2008-01-18 06:40:00,2.1725,2.1734,2.17235,2.17305,563600000.0
2008-01-18 06:45:00,2.17305,2.1732,2.17265,2.17265,982900001.0
2008-01-18 06:50:00,2.1727,2.17345,2.17245,2.17285,531100000.0
2008-01-18 06:55:00,2.17285,2.17325,2.17245,2.17285,744000000.0
2008-01-18 07:00:00,2.17285,2.17335,2.17035,2.17055,579700000.0
2008-01-18 07:05:00,2.17055,2.17105,2.16925,2.17105,1499500001.0
2008-01-18 07:10:00,2.17115,2.1717,2.17095,2.1715,618500000.0
2008-01-18 07:15:00,2.1715,2.1719,2.1713,2.1717,474400000.0
2008-01-18 07:20:00,2.1717,2.1722,2.17145,2.1721,471200000.0
2008-01-18 07:25:00,2.1721,2.173,2.1721,2.1727,901200000.0
2008-01-18 07:30:00,2.1727,2.1731,2.17115,2.17135,2074200000.0
2008-01-18 07:35:00,2.17135,2.17145,2.16955,2.17045,1825799998.0
2008-01-18 07:40:00,2.17045,2.1717,2.1704,2.17095,1716700001.0
2008-01-18 07:45:00,2.17095,2.1718,2.17075,2.1717,913700000.0
2008-01-18 07:50:00,2.1717,2.17195,2.1712,2.17195,1804800000.0
2008-01-18 07:55:00,2.17195,2.17205,2.171,2.1713,1568200000.0
2008-01-18 08:00:00,2.1713,2.17195,2.17105,2.1713,1374300000.0
2008-01-18 08:05:00,2.1713,2.17165,2.17045,2.17085,1261300000.0
2008-01-18 08:10:00,2.171,2.17105,2.1701,2.1703,1115600000.0
2008-01-18 08:15:00,2.1703,2.1711,2.16995,2.1705,1781800000.0
2008-01-18 08:20:00,2.17055,2.17215,2.1705,2.17185,2569099995.0
2008-01-18 08:25:00,2.1719,2.1739,2.17185,2.1738,1080700000.0
2008-01-18 08:30:00,2.1738,2.1744,2.17315,2.17375,1073300000.0
2008-01-18 08:35:00,2.1741,2.17445,2.17355,2.17395,914200000.0
2008-01-18 08:40:00,2.17395,2.1754,2.1736,2.1754,2061100000.0
2008-01-18 08:45:00,2.1754,2.1759,2.17485,2.17575,2315400000.0
2008-01-18 08:50:00,2.17565,2.17635,2.17525,2.17565,1651100000.0
2008-01-18 08:55:00,2.17565,2.17635,2.17515,2.1758,1286300000.0
2008-01-18 09:00:00,2.1758,2.17635,2.17455,2.1747,2360000000.0
2008-01-18 09:05:00,2.17465,2.17635,2.17425,2.17565,1971500000.0
2008-01-18 09:10:00,2.1757,2.1764,2.17565,2.1759,1501400000.0
2008-01-18 09:15:00,2.1759,2.176,2.1751,2.1758,1682800000.0
2008-01-18 09:20:00,2.1758,2.17615,2.17525,2.1754,1885300000.0
2008-01-18 09:25:00,2.17535,2.17605,2.17505,2.17565,1345400000.0
2008-01-18 09:30:00,2.17565,2.17865,2.17545,2.17785,2730000001.0
2008-01-18 09:35:00,2.17785,2.17805,2.17615,2.17675,3371800003.0
2008-01-18 09:40:00,2.17675,2.17685,2.17515,2.17575,2547800000.0
2008-01-18 09:45:00,2.17575,2.17595,2.17455,2.17465,2122500000.0
2008-01-18 09:50:00,2.17465,2.17475,2.1737,2.17435,2687900001.0
2008-01-18 09:55:00,2.1744,2.17535,2.17405,2.17535,2483100000.0
2008-01-18 10:00:00,2.17535,2.17775,2.17395,2.17435,4781200005.0
2008-01-18 10:05:00,2.1744,2.17445,2.17345,2.17365,3759399998.0
2008-01-18 10:10:00,2.17365,2.17385,2.17055,2.1709,4277300006.0
2008-01-18 10:15:00,2.1709,2.17175,2.17075,2.17135,3170299999.0
2008-01-18 10:20:00,2.17125,2.1728,2.17085,2.1728,2451000000.0
2008-01-18 10:25:00,2.1728,2.17285,2.17165,2.17205,4496700004.0
2008-01-18 10:30:00,2.17205,2.17225,2.17105,2.17115,3006499990.0
2008-01-18 10:35:00,2.17135,2.1722,2.17095,2.17175,2552600002.0
2008-01-18 10:40:00,2.1718,2.1722,2.17005,2.17055,3105800000.0
2008-01-18 10:45:00,2.17055,2.17155,2.1694,2.17035,2733400003.0
2008-01-18 10:50:00,2.17035,2.17135,2.16905,2.17125,2192900000.0
2008-01-18 10:55:00,2.1712,2.17165,2.17025,2.17155,3329000001.0
2008-01-18 11:00:00,2.17155,2.17295,2.17105,2.17265,3261200001.0
2008-01-18 11:05:00,2.17265,2.17285,2.17115,2.1713,3208799999.0
2008-01-18 11:10:00,2.1713,2.1743,2.1712,2.1731,2900500000.0
2008-01-18 11:15:00,2.17305,2.17365,2.17175,2.17175,3434699997.0
2008-01-18 11:20:00,2.17175,2.1723,2.1714,2.1717,3118300000.0
2008-01-18 11:25:00,2.1717,2.17225,2.16995,2.17115,2586200000.0
2008-01-18 11:30:00,2.17115,2.17115,2.16105,2.16235,3688899999.0
2008-01-18 11:35:00,2.16235,2.16325,2.1609,2.16315,4136899995.0
2008-01-18 11:40:00,2.1631,2.16385,2.16075,2.1613,2939000000.0
2008-01-18 11:45:00,2.16135,2.16145,2.15845,2.15845,3793199996.0
2008-01-18 11:50:00,2.15845,2.15865,2.1566,2.1585,3236800000.0
2008-01-18 11:55:00,2.15845,2.16115,2.15835,2.16115,4126499999.0
2008-01-18 12:00:00,2.16115,2.16165,2.15985,2.16135,4438400000.0
2008-01-18 12:05:00,2.1613,2.16235,2.16085,2.1621,5332900003.0
2008-01-18 12:10:00,2.16195,2.16265,2.16175,2.16195,3935800000.0
2008-01-18 12:15:00,2.16195,2.16275,2.16125,2.16135,4919299999.0
2008-01-18 12:20:00,2.1614,2.16175,2.16015,2.16125,2890200000.0
2008-01-18 12:25:00,2.16125,2.16225,2.16085,2.16225,3078400000.0
2008-01-18 12:30:00,2.16225,2.16245,2.16145,2.1622,2671000000.0
2008-01-18 12:35:00,2.1622,2.16375,2.1619,2.1633,3227600000.0
2008-01-18 12:40:00,2.16325,2.16455,2.16325,2.16425,2949299996.0
2008-01-18 12:45:00,2.16425,2.16465,2.1632,2.1634,3113500000.0
2008-01-18 12:50:00,2.1635,2.1636,2.16225,2.16325,3353100001.0
2008-01-18 12:55:00,2.16325,2.16405,2.16285,2.16315,3264300000.0
2008-01-18 13:00:00,2.16315,2.16395,2.16275,2.16345,2619000001.0
2008-01-18 13:05:00,2.16345,2.1639,2.16235,2.16255,4132499994.0
2008-01-18 13:10:00,2.1626,2.16305,2.16215,2.16245,2720599998.0
2008-01-18 13:15:00,2.16235,2.16265,2.1616,2.162,2207899999.0
2008-01-18 13:20:00,2.162,2.1623,2.16155,2.1617,1847999998.0
2008-01-18 13:25:00,2.1617,2.1619,2.1609,2.1612,2206000000.0
2008-01-18 13:30:00,2.16115,2.16205,2.16085,2.16195,2415500000.0
2008-01-18 13:35:00,2.16195,2.16255,2.1614,2.1622,3265400001.0
2008-01-18 13:40:00,2.16225,2.16235,2.16135,2.16195,2712900000.0
2008-01-18 13:45:00,2.16195,2.16205,2.161,2.1615,2337700000.0
2008-01-18 13:50:00,2.1615,2.16245,2.15985,2.1601,2261199998.0
2008-01-18 13:55:00,2.16015,2.16035,2.1569,2.1573,1969600001.0
2008-01-18 14:00:00,2.1573,2.15875,2.15665,2.1581,1612700003.0
2008-01-18 14:05:00,2.1581,2.15895,2.1572,2.15745,1436600000.0
2008-01-18 14:10:00,2.15735,2.1582,2.15715,2.15795,1569299999.0
2008-01-18 14:15:00,2.15795,2.15905,2.15795,2.15875,1650700000.0
2008-01-18 14:20:00,2.15865,2.1595,2.15825,2.1595,2891899999.0
2008-01-18 14:25:00,2.1595,2.1597,2.15905,2.15945,3283500000.0
2008-01-18 14:30:00,2.15955,2.16075,2.1591,2.16065,2907499999.0
2008-01-18 14:35:00,2.16065,2.16075,2.1601,2.16045,3408899997.0
2008-01-18 14:40:00,2.16045,2.16065,2.15755,2.15855,4044600003.0
2008-01-18 14:45:00,2.15855,2.15895,2.1575,2.1576,2160499997.0
2008-01-18 14:50:00,2.1576,2.1588,2.157,2.15835,1411300000.0
2008-01-18 14:55:00,2.15835,2.1589,2.158,2.15825,3027999996.0
2008-01-18 15:00:00,2.15825,2.15925,2.15805,2.15825,3450999999.0
2008-01-18 15:05:00,2.15825,2.1584,2.15725,2.1573,3854799998.0
2008-01-18 15:10:00,2.1573,2.1579,2.15705,2.15765,3751700000.0
2008-01-18 15:15:00,2.15775,2.15805,2.15525,2.15525,3696600006.0
2008-01-18 15:20:00,2.15515,2.1556,2.1545,2.15525,1906800001.0
2008-01-18 15:25:00,2.1553,2.15555,2.15445,2.15545,1920899999.0
2008-01-18 15:30:00,2.15545,2.1568,2.15535,2.1565,1935599999.0
2008-01-18 15:35:00,2.1565,2.15655,2.15415,2.1544,3507400001.0
2008-01-18 15:40:00,2.15435,2.1554,2.15385,2.15455,4594100008.0
2008-01-18 15:45:00,2.15455,2.15485,2.153,2.1533,3854199992.0
2008-01-18 15:50:00,2.1533,2.15505,2.1533,2.1544,3139400001.0
2008-01-18 15:55:00,2.1544,2.15655,2.15415,2.1563,3525500000.0
2008-01-18 16:00:00,2.1563,2.1566,2.1559,2.15625,3453900003.0
2008-01-18 16:05:00,2.15625,2.15645,2.15535,2.15615,3816599995.0
2008-01-18 16:10:00,2.15615,2.15635,2.15545,2.15615,3769300002.0
2008-01-18 16:15:00,2.15615,2.15695,2.1557,2.1566,3157399999.0
2008-01-18 16:20:00,2.1566,2.15715,2.15555,2.15555,3296000000.0
2008-01-18 16:25:00,2.15555,2.1575,2.1553,2.15715,3419700001.0
2008-01-18 16:30:00,2.15715,2.15835,2.15675,2.15835,3953400003.0
2008-01-18 16:35:00,2.15825,2.16105,2.15795,2.16045,4202800008.0
2008-01-18 16:40:00,2.16045,2.16175,2.15985,2.16075,3641000000.0
2008-01-18 16:45:00,2.16065,2.16095,2.1595,2.15995,3212099997.0
2008-01-18 16:50:00,2.15995,2.16035,2.15925,2.1595,3161399989.0
2008-01-18 16:55:00,2.1595,2.1598,2.15825,2.15825,2885999999.0
2008-01-18 17:00:00,2.15815,2.16035,2.15735,2.1596,2710300000.0
2008-01-18 17:05:00,2.1596,2.15965,2.1576,2.15805,3465499999.0
2008-01-18 17:10:00,2.15805,2.15885,2.15715,2.15835,2886200004.0
2008-01-18 17:15:00,2.15825,2.15875,2.15775,2.15865,3148699996.0
2008-01-18 17:20:00,2.15865,2.15865,2.15765,2.15795,2986200000.0
2008-01-18 17:25:00,2.1579,2.15875,2.15765,2.15855,3316200000.0
2008-01-18 17:30:00,2.15855,2.15895,2.158,2.15815,2032900000.0
2008-01-18 17:35:00,2.15825,2.15855,2.15655,2.15685,3181300003.0
2008-01-18 17:40:00,2.15685,2.15795,2.15655,2.15775,2523400002.0
2008-01-18 17:45:00,2.15775,2.15775,2.15595,2.157,1794800000.0
2008-01-18 17:50:00,2.157,2.1576,2.15425,2.1545,2915800001.0
2008-01-18 17:55:00,2.15455,2.15475,2.15185,2.15215,2439500001.0
2008-01-18 18:00:00,2.15215,2.15395,2.1519,2.15335,2049100000.0
2008-01-18 18:05:00,2.1534,2.15385,2.15215,2.15235,3523999998.0
2008-01-18 18:10:00,2.15235,2.15405,2.1523,2.15365,4099099997.0
2008-01-18 18:15:00,2.15355,2.15365,2.15135,2.15215,3753600001.0
2008-01-18 18:20:00,2.15215,2.15255,2.1501,2.1505,3856000000.0
2008-01-18 18:25:00,2.15055,2.15135,2.1486,2.14865,1567900000.0
2008-01-18 18:30:00,2.1488,2.14995,2.1488,2.14905,2366300000.0
2008-01-18 18:35:00,2.14905,2.1513,2.14885,2.1507,3222000000.0
2008-01-18 18:40:00,2.15065,2.15155,2.1494,2.14975,3349600004.0
2008-01-18 18:45:00,2.14985,2.15095,2.14925,2.15045,4821899999.0
2008-01-18 18:50:00,2.15045,2.15045,2.148,2.1489,4183199987.0
2008-01-18 18:55:00,2.1489,2.14985,2.14815,2.14975,4318399992.0
2008-01-18 19:00:00,2.14975,2.153,2.14925,2.14945,3701100001.0
2008-01-18 19:05:00,2.14955,2.1503,2.1471,2.14755,2912499998.0
2008-01-18 19:10:00,2.14755,2.14905,2.14755,2.14885,2930000003.0
2008-01-18 19:15:00,2.14885,2.15055,2.1485,2.15015,2704100000.0
2008-01-18 19:20:00,2.15015,2.15095,2.14945,2.15015,2305100006.0
2008-01-18 19:25:00,2.15015,2.15055,2.14935,2.14975,1772700000.0
2008-01-18 19:30:00,2.14975,2.15115,2.1494,2.15105,1775100000.0
2008-01-18 19:35:00,2.15105,2.15105,2.14995,2.15035,1758200000.0
2008-01-18 19:40:00,2.15035,2.15075,2.15005,2.1507,1811000000.0
2008-01-18 19:45:00,2.1507,2.15185,2.15,2.15175,2139300000.0
2008-01-18 19:50:00,2.15175,2.1525,2.15025,2.15025,2522900002.0
2008-01-18 19:55:00,2.15025,2.15185,2.15005,2.15185,3604500000.0
2008-01-18 20:00:00,2.15185,2.1521,2.15025,2.1504,2089699999.0
2008-01-18 20:05:00,2.1504,2.15075,2.14975,2.15035,2288700000.0
2008-01-18 20:10:00,2.15025,2.15035,2.14915,2.14965,2030200000.0
2008-01-18 20:15:00,2.14955,2.15,2.1484,2.1485,1935199999.0
2008-01-18 20:20:00,2.1485,2.14905,2.14775,2.1485,1114800000.0
2008-01-18 20:25:00,2.14845,2.14915,2.14795,2.14875,921100001.0
2008-01-18 20:30:00,2.14875,2.1495,2.14825,2.14905,615100000.0
2008-01-18 20:35:00,2.14905,2.14915,2.14825,2.1483,1551200000.0
2008-01-18 20:40:00,2.1483,2.14835,2.1474,2.14775,1657400000.0
2008-01-18 20:45:00,2.14765,2.1484,2.14765,2.14825,1181100000.0
2008-01-18 20:50:00,2.14825,2.14885,2.148,2.1484,1043199996.0
2008-01-18 20:55:00,2.1484,2.149,2.14835,2.14855,2287800000.0
2008-01-18 21:00:00,2.14855,2.14885,2.14825,2.14835,1858000000.0
2008-01-18 21:05:00,2.14835,2.14915,2.14815,2.14845,1432700000.0
2008-01-18 21:10:00,2.14845,2.14955,2.1484,2.14865,818400000.0
2008-01-18 21:15:00,2.14865,2.1491,2.14845,2.14895,1246399998.0
2008-01-18 21:20:00,2.14895,2.14985,2.1487,2.14935,1506600000.0
2008-01-18 21:25:00,2.14935,2.14935,2.14855,2.14865,1157500000.0
2008-01-18 21:30:00,2.14875,2.149,2.14725,2.14785,1305400000.0
2008-01-18 21:35:00,2.14785,2.14895,2.14765,2.14885,2070100000.0
2008-01-18 21:40:00,2.14885,2.14955,2.14875,2.14925,1523200000.0
2008-01-18 21:45:00,2.14925,2.14935,2.14785,2.14825,1278500000.0
2008-01-18 21:50:00,2.14825,2.14935,2.14825,2.14875,1163400000.0
2008-01-18 21:55:00,2.14875,2.14985,2.14865,2.14965,1125900000.0
2008-01-18 22:00:00,2.14965,2.1502,2.1493,2.14985,513600000.0
2008-01-18 22:05:00,2.14985,2.15065,2.14965,2.15045,902400000.0
2008-01-18 22:10:00,2.15045,2.15085,2.14985,2.15005,725600000.0
2008-01-18 22:15:00,2.15005,2.15005,2.14945,2.14955,893700000.0
2008-01-18 22:20:00,2.14935,2.14955,2.14825,2.14835,630900000.0
2008-01-18 22:25:00,2.14835,2.14895,2.14815,2.14865,852599999.0
2008-01-18 22:30:00,2.14855,2.1494,2.1484,2.149,977500000.0
2008-01-18 22:35:00,2.149,2.14955,2.14845,2.14885,1331700000.0
2008-01-18 22:40:00,2.14885,2.14975,2.1483,2.14975,901500000.0
2008-01-18 22:45:00,2.14975,2.15045,2.14875,2.15,1974299999.0
2008-01-18 22:50:00,2.15,2.15045,2.149,2.14905,1885500003.0
2008-01-18 22:55:00,2.14905,2.14935,2.14805,2.1484,3347200003.0
2008-01-18 23:00:00,2.14835,2.14875,2.14775,2.14826,1318300000.0
2008-01-18 23:05:00,2.14845,2.14878,2.14754,2.14779,1102600000.0
2008-01-18 23:10:00,2.14791,2.14865,2.14787,2.14811,1642800000.0
2008-01-18 23:15:00,2.14809,2.14868,2.14777,2.14832,1255200000.0
2008-01-18 23:20:00,2.14835,2.14899,2.14826,2.14899,924000000.0
2008-01-18 23:25:00,2.14908,2.14933,2.14832,2.14881,966600000.0
2008-01-18 23:30:00,2.14885,2.14937,2.14851,2.14851,626300000.0
2008-01-18 23:35:00,2.14844,2.14915,2.14802,2.14802,1011100000.0
2008-01-18 23:40:00,2.14795,2.14826,2.14724,2.14724,953300000.0
2008-01-18 23:45:00,2.14758,2.14805,2.14691,2.1478,958700000.0
2008-01-18 23:50:00,2.14785,2.14792,2.14667,2.14674,1365200000.0
2008-01-18 23:55:00,2.14668,2.14707,2.1462,2.14677,896800000.0
2008-01-21 00:00:00,2.15207,2.15261,2.15165,2.15215,1162900000.0
2008-01-21 00:05:00,2.15217,2.15244,2.1512,2.15156,1170900000.0
2008-01-21 00:10:00,2.15172,2.1521,2.1512,2.152,663600000.0
2008-01-21 00:15:00,2.152,2.1523,2.1504,2.1523,427800000.0
2008-01-21 00:20:00,2.1523,2.1527,2.1516,2.1518,334900000.0
2008-01-21 00:25:00,2.1518,2.152,2.1513,2.1518,525000000.0
2008-01-21 00:30:00,2.15185,2.15215,2.15145,2.1515,660700000.0
2008-01-21 00:35:00,2.1515,2.1522,2.15125,2.15195,117200000.0
2008-01-21 00:40:00,2.15195,2.152,2.1508,2.152,162300000.0
2008-01-21 00:45:00,2.1521,2.15225,2.1511,2.15215,285500000.0
2008-01-21 00:50:00,2.15205,2.1524,2.1516,2.1522,181400000.0
2008-01-21 00:55:00,2.1522,2.15265,2.152,2.15235,215300000.0
2008-01-21 01:00:00,2.15235,2.1534,2.1522,2.15245,423600000.0
2008-01-21 01:05:00,2.15245,2.15415,2.15235,2.15415,682600000.0
2008-01-21 01:10:00,2.15415,2.1548,2.15395,2.1546,670300000.0
2008-01-21 01:15:00,2.1546,2.1549,2.1543,2.15445,487700000.0
2008-01-21 01:20:00,2.15435,2.15565,2.15435,2.1548,749400000.0
2008-01-21 01:25:00,2.1548,2.15505,2.15345,2.1546,920500000.0
2008-01-21 01:30:00,2.1546,2.1546,2.15395,2.15435,305800000.0
2008-01-21 01:35:00,2.15435,2.1549,2.1542,2.1547,839100000.0
2008-01-21 01:40:00,2.1547,2.15535,2.15445,2.15485,1010200000.0
2008-01-21 01:45:00,2.15535,2.15565,2.15445,2.1552,1172499999.0
2008-01-21 01:50:00,2.1552,2.15555,2.15445,2.15505,1212600000.0
2008-01-21 01:55:00,2.15505,2.1553,2.15385,2.1546,793200000.0
2008-01-21 02:00:00,2.1546,2.15535,2.1539,2.15405,1517699999.0
2008-01-21 02:05:00,2.15405,2.1556,2.15315,2.15405,2184900000.0
2008-01-21 02:10:00,2.15405,2.15445,2.1519,2.15285,2719100000.0
2008-01-21 02:15:00,2.15285,2.1535,2.15185,2.15255,2436200000.0
2008-01-21 02:20:00,2.15255,2.1539,2.15185,2.1534,2116999999.0
2008-01-21 02:25:00,2.1534,2.1534,2.15185,2.1525,1918400000.0
2008-01-21 02:30:00,2.1525,2.1534,2.15185,2.1524,1732600000.0
2008-01-21 02:35:00,2.1524,2.1532,2.15215,2.1524,1900100000.0
2008-01-21 02:40:00,2.1524,2.1532,2.15035,2.15195,2535300000.0
2008-01-21 02:45:00,2.15195,2.1546,2.15175,2.15325,1761700000.0
2008-01-21 02:50:00,2.15325,2.1545,2.15305,2.15415,1189800000.0
2008-01-21 02:55:00,2.15415,2.15445,2.15355,2.15425,1394800000.0
2008-01-21 03:00:00,2.15415,2.15495,2.15325,2.1537,2593799997.0
2008-01-21 03:05:00,2.1537,2.15465,2.15345,2.15355,1905100000.0
2008-01-21 03:10:00,2.15355,2.15395,2.15295,2.15355,2176799998.0
2008-01-21 03:15:00,2.15355,2.15355,2.153,2.15325,762000000.0
2008-01-21 03:20:00,2.15335,2.15355,2.15225,2.15315,2317700000.0
2008-01-21 03:25:00,2.15315,2.1532,2.15245,2.15285,1378600000.0
2008-01-21 03:30:00,2.15305,2.15305,2.15205,2.15265,1514900000.0
2008-01-21 03:35:00,2.1528,2.15345,2.15275,2.15315,1721600000.0
2008-01-21 03:40:00,2.15305,2.15325,2.1527,2.15285,468000000.0
2008-01-21 03:45:00,2.15285,2.15295,2.15185,2.15215,886000001.0
2008-01-21 03:50:00,2.1517,2.1524,2.15155,2.1516,1161200000.0
2008-01-21 03:55:00,2.1516,2.15225,2.15145,2.1518,1796100000.0
2008-01-21 04:00:00,2.1518,2.15205,2.1514,2.15205,1739600000.0
2008-01-21 04:05:00,2.152,2.15255,2.15195,2.15225,1115800000.0
2008-01-21 04:10:00,2.15225,2.15265,2.15205,2.1524,1539300000.0
2008-01-21 04:15:00,2.15245,2.15295,2.15215,2.15235,1499300000.0
2008-01-21 04:20:00,2.15235,2.15305,2.15215,2.15245,1506500000.0
2008-01-21 04:25:00,2.15245,2.15315,2.15225,2.15315,2198500001.0
2008-01-21 04:30:00,2.15315,2.15385,2.15175,2.15255,2641000001.0
2008-01-21 04:35:00,2.1533,2.1537,2.15215,2.1535,1325500000.0
2008-01-21 04:40:00,2.1535,2.1537,2.1527,2.15305,1003500000.0
2008-01-21 04:45:00,2.15305,2.15325,2.15245,2.1531,855100000.0
2008-01-21 04:50:00,2.1531,2.15315,2.15275,2.153,717200000.0
2008-01-21 04:55:00,2.153,2.15315,2.15285,2.15305,575000000.0
2008-01-21 05:00:00,2.15305,2.1533,2.15285,2.15315,1154400000.0
2008-01-21 05:05:00,2.15315,2.1534,2.15295,2.15295,805100000.0
2008-01-21 05:10:00,2.15295,2.15345,2.15285,2.15295,895400002.0
2008-01-21 05:15:00,2.15295,2.1533,2.15295,2.15305,625800000.0
2008-01-21 05:20:00,2.15305,2.1532,2.15275,2.15295,386500000.0
2008-01-21 05:25:00,2.1528,2.15325,2.1528,2.15305,538300000.0
2008-01-21 05:30:00,2.15305,2.15335,2.15245,2.1529,1110700000.0
2008-01-21 05:35:00,2.1529,2.1535,2.15265,2.15345,947100000.0
2008-01-21 05:40:00,2.15345,2.15385,2.15295,2.1533,802000000.0
2008-01-21 05:45:00,2.1533,2.15355,2.1532,2.15355,680400000.0
2008-01-21 05:50:00,2.15325,2.15485,2.15325,2.15425,1628900000.0
2008-01-21 05:55:00,2.15425,2.1566,2.15425,2.15655,2613700000.0
2008-01-21 06:00:00,2.15665,2.1576,2.15515,2.15545,3215800000.0
2008-01-21 06:05:00,2.15545,2.15675,2.1553,2.15645,1984500000.0
2008-01-21 06:10:00,2.15645,2.1569,2.15535,2.15555,1421700001.0
2008-01-21 06:15:00,2.15555,2.15595,2.15555,2.1558,768800000.0
2008-01-21 06:20:00,2.15585,2.1561,2.15535,2.1554,1179999999.0
2008-01-21 06:25:00,2.15545,2.15595,2.1545,2.15505,1849800000.0
2008-01-21 06:30:00,2.15505,2.15515,2.15405,2.15455,1737200000.0
2008-01-21 06:35:00,2.15465,2.15595,2.15445,2.15555,2307700000.0
2008-01-21 06:40:00,2.15555,2.15605,2.15535,2.15555,948000000.0
2008-01-21 06:45:00,2.1555,2.15595,2.15515,2.15565,1597500000.0
2008-01-21 06:50:00,2.15565,2.15625,2.15445,2.1547,1178600001.0
2008-01-21 06:55:00,2.1547,2.15525,2.15445,2.15525,1464100000.0
2008-01-21 07:00:00,2.15525,2.15575,2.15465,2.15565,1847500000.0
2008-01-21 07:05:00,2.15575,2.1559,2.15475,2.15475,1173100000.0
2008-01-21 07:10:00,2.1548,2.15605,2.15415,2.156,1360700000.0
2008-01-21 07:15:00,2.156,2.15675,2.15565,2.15665,1258100000.0
2008-01-21 07:20:00,2.15665,2.15735,2.15655,2.15695,345000000.0
2008-01-21 07:25:00,2.15695,2.15715,2.15625,2.15655,532900000.0
2008-01-21 07:30:00,2.15655,2.15695,2.15615,2.1563,906200000.0
2008-01-21 07:35:00,2.15635,2.1566,2.15525,2.1555,1289200000.0
2008-01-21 07:40:00,2.1555,2.15605,2.1555,2.15565,729800000.0
2008-01-21 07:45:00,2.15565,2.15595,2.15265,2.15315,2156700000.0
2008-01-21 07:50:00,2.15315,2.15505,2.15295,2.15485,2429900000.0
2008-01-21 07:55:00,2.15485,2.155,2.15345,2.15405,1964500000.0
2008-01-21 08:00:00,2.15415,2.1543,2.15255,2.15345,2104600000.0
2008-01-21 08:05:00,2.15345,2.15535,2.15315,2.15405,2577700000.0
2008-01-21 08:10:00,2.15405,2.15485,2.1534,2.15445,2049300000.0
2008-01-21 08:15:00,2.15445,2.15475,2.15295,2.15465,2865100001.0
2008-01-21 08:20:00,2.15465,2.15565,2.1543,2.15565,2797300001.0
2008-01-21 08:25:00,2.15565,2.15565,2.15475,2.15525,1321300000.0
2008-01-21 08:30:00,2.15525,2.15615,2.1552,2.15555,673200000.0
2008-01-21 08:35:00,2.15575,2.1564,2.15545,2.15575,1558100000.0
2008-01-21 08:40:00,2.15575,2.1559,2.15425,2.15465,1808800000.0
2008-01-21 08:45:00,2.15465,2.1555,2.15345,2.15405,3089600000.0
2008-01-21 08:50:00,2.15405,2.1545,2.15295,2.15305,2263900000.0
2008-01-21 08:55:00,2.15305,2.15405,2.1525,2.15365,3303599994.0
2008-01-21 09:00:00,2.15365,2.1548,2.15325,2.15415,1194987502.0
2008-01-21 09:05:00,2.15415,2.1544,2.15295,2.15355,2535100000.0
2008-01-21 09:10:00,2.15355,2.15365,2.15125,2.1518,2459800000.0
2008-01-21 09:15:00,2.15185,2.15185,2.1508,2.15105,2075500000.0
2008-01-21 09:20:00,2.15115,2.15195,2.15105,2.1518,2150400000.0
2008-01-21 09:25:00,2.15175,2.15205,2.15065,2.15095,2260900000.0
2008-01-21 09:30:00,2.15105,2.1512,2.15045,2.15085,2663600000.0
2008-01-21 09:35:00,2.15085,2.15155,2.15025,2.15035,3043100007.0
2008-01-21 09:40:00,2.15035,2.15045,2.14765,2.14975,3286599997.0
2008-01-21 09:45:00,2.14975,2.15205,2.1494,2.15175,2922200000.0
2008-01-21 09:50:00,2.15175,2.15245,2.15115,2.15225,4341299995.0
2008-01-21 09:55:00,2.15235,2.15295,2.15165,2.15245,3345700002.0
2008-01-21 10:00:00,2.15245,2.1537,2.1518,2.1537,2759099997.0
2008-01-21 10:05:00,2.1537,2.1538,2.15255,2.15355,2636199995.0
2008-01-21 10:10:00,2.15355,2.15525,2.15335,2.15425,2449715527.0
2008-01-21 10:15:00,2.15425,2.15425,2.15175,2.15215,2887899999.0
2008-01-21 10:20:00,2.15215,2.15335,2.15095,2.15155,2772200001.0
2008-01-21 10:25:00,2.15155,2.15225,2.1512,2.1515,3157300004.0
2008-01-21 10:30:00,2.1515,2.15315,2.15085,2.1529,4024400003.0
2008-01-21 10:35:00,2.15295,2.15305,2.15075,2.1523,3875700000.0
2008-01-21 10:40:00,2.15235,2.15365,2.15135,2.15345,4301099998.0
2008-01-21 10:45:00,2.1534,2.15395,2.15115,2.15125,2657800000.0
2008-01-21 10:50:00,2.15115,2.15235,2.1509,2.1518,1946400002.0
2008-01-21 10:55:00,2.1518,2.15235,2.14805,2.14805,3241500003.0
2008-01-21 11:00:00,2.14825,2.15045,2.14785,2.14855,2765300000.0
2008-01-21 11:05:00,2.14855,2.15025,2.14775,2.14965,3365800001.0
2008-01-21 11:10:00,2.14965,2.1502,2.14945,2.1497,3431600002.0
2008-01-21 11:15:00,2.1497,2.15045,2.14905,2.14905,2994200000.0
2008-01-21 11:20:00,2.14905,2.15,2.14755,2.14965,4537687002.0
2008-01-21 11:25:00,2.14965,2.1525,2.14955,2.15235,3807800001.0
2008-01-21 11:30:00,2.15235,2.15345,2.14995,2.15315,3875199998.0
2008-01-21 11:35:00,2.1532,2.15435,2.15235,2.15325,4370700000.0
2008-01-21 11:40:00,2.15325,2.15445,2.15245,2.1543,4590900000.0
2008-01-21 11:45:00,2.15425,2.1557,2.15425,2.15455,3706400002.0
2008-01-21 11:50:00,2.15455,2.15465,2.15175,2.1528,4957899998.0
2008-01-21 11:55:00,2.1528,2.15325,2.15185,2.15295,3991599997.0
2008-01-21 12:00:00,2.15285,2.154,2.15225,2.15375,5682299993.0
2008-01-21 12:05:00,2.15375,2.154,2.15305,2.15345,3063999994.0
2008-01-21 12:10:00,2.15345,2.15365,2.15265,2.15265,3259000000.0
2008-01-21 12:15:00,2.15265,2.15315,2.15225,2.15315,2684300003.0
2008-01-21 12:20:00,2.15315,2.15335,2.15215,2.15215,2789300000.0
2008-01-21 12:25:00,2.15215,2.15265,2.15105,2.1518,2778600001.0
2008-01-21 12:30:00,2.1518,2.15335,2.1518,2.1527,3380700000.0
2008-01-21 12:35:00,2.1527,2.1534,2.15225,2.15315,2554899996.0
2008-01-21 12:40:00,2.15315,2.15325,2.1521,2.15275,2481900000.0
2008-01-21 12:45:00,2.15275,2.15375,2.15245,2.153,3435799998.0
2008-01-21 12:50:00,2.153,2.15395,2.15225,2.1526,1948600000.0
2008-01-21 12:55:00,2.1526,2.153,2.15125,2.15165,2268199999.0
2008-01-21 13:00:00,2.15165,2.15185,2.14815,2.14855,2338299999.0
2008-01-21 13:05:00,2.14855,2.15015,2.14795,2.14795,3392200000.0
2008-01-21 13:10:00,2.14805,2.14835,2.14595,2.1464,2459100000.0
2008-01-21 13:15:00,2.1464,2.14745,2.14615,2.14635,4604200001.0
2008-01-21 13:20:00,2.14635,2.14805,2.14625,2.14745,5027800002.0
2008-01-21 13:25:00,2.14745,2.14975,2.14725,2.14965,5228499999.0
2008-01-21 13:30:00,2.14965,2.14985,2.14875,2.14905,3511600002.0
2008-01-21 13:35:00,2.14905,2.14955,2.14825,2.14915,3216400001.0
2008-01-21 13:40:00,2.14935,2.15125,2.14925,2.15015,5145699969.0
2008-01-21 13:45:00,2.15015,2.1504,2.14895,2.1496,4301199993.0
2008-01-21 13:50:00,2.1496,2.15065,2.14935,2.15015,4118300003.0
2008-01-21 13:55:00,2.15015,2.1503,2.1487,2.1487,3109899997.0
2008-01-21 14:00:00,2.1487,2.14985,2.14795,2.14895,4131399997.0
2008-01-21 14:05:00,2.14895,2.14945,2.14785,2.14795,2991400002.0
2008-01-21 14:10:00,2.14795,2.14815,2.1463,2.1463,1769099999.0
2008-01-21 14:15:00,2.14625,2.14735,2.14615,2.1471,1674199999.0
2008-01-21 14:20:00,2.1471,2.14715,2.14525,2.14635,3545799999.0
2008-01-21 14:25:00,2.14635,2.14745,2.14565,2.14575,4207999996.0
2008-01-21 14:30:00,2.14575,2.14715,2.1444,2.14685,4041100000.0
2008-01-21 14:35:00,2.14685,2.1483,2.14675,2.14805,4335400004.0
2008-01-21 14:40:00,2.14805,2.1496,2.14745,2.14895,4193200003.0
2008-01-21 14:45:00,2.14895,2.14965,2.14875,2.14945,3568800000.0
2008-01-21 14:50:00,2.14935,2.14985,2.14895,2.14925,2428799999.0
2008-01-21 14:55:00,2.1493,2.1493,2.14705,2.14775,2479600001.0
2008-01-21 15:00:00,2.14775,2.14875,2.14765,2.1485,3159399995.0
2008-01-21 15:05:00,2.1485,2.1486,2.14785,2.1481,3584400000.0
2008-01-21 15:10:00,2.1481,2.15165,2.14795,2.15165,3361100003.0
2008-01-21 15:15:00,2.15155,2.1516,2.14845,2.14915,4164600002.0
2008-01-21 15:20:00,2.14915,2.1496,2.14815,2.14875,2342799998.0
2008-01-21 15:25:00,2.14875,2.14945,2.14815,2.14905,2256700000.0
2008-01-21 15:30:00,2.14905,2.14935,2.14795,2.14835,3421399999.0
2008-01-21 15:35:00,2.14835,2.14905,2.14825,2.14855,4426400004.0
2008-01-21 15:40:00,2.14855,2.1488,2.14695,2.1472,2208600000.0
2008-01-21 15:45:00,2.1472,2.14785,2.14685,2.14755,2097299999.0
2008-01-21 15:50:00,2.14755,2.14875,2.14745,2.14855,2917600000.0
2008-01-21 15:55:00,2.14855,2.14895,2.14795,2.14865,4256199997.0
2008-01-21 16:00:00,2.14865,2.14985,2.14835,2.1495,4797599992.0
2008-01-21 16:05:00,2.1495,2.14965,2.14885,2.14935,3862299998.0
2008-01-21 16:10:00,2.14935,2.14995,2.14915,2.14965,2725699999.0
2008-01-21 16:15:00,2.14965,2.15035,2.1494,2.14955,2730200000.0
2008-01-21 16:20:00,2.14955,2.15085,2.14955,2.15075,2273000000.0
2008-01-21 16:25:00,2.15075,2.15095,2.14965,2.15,2430199998.0
2008-01-21 16:30:00,2.15,2.15135,2.14985,2.15095,3019399999.0
2008-01-21 16:35:00,2.15095,2.1523,2.15085,2.15195,4535299992.0
2008-01-21 16:40:00,2.15195,2.1526,2.15115,2.15235,4903800002.0
2008-01-21 16:45:00,2.15235,2.15285,2.15185,2.15245,6354000004.0
2008-01-21 16:50:00,2.15245,2.15245,2.15095,2.15135,3526499999.0
2008-01-21 16:55:00,2.15135,2.15165,2.15085,2.15105,5289100005.0
2008-01-21 17:00:00,2.15105,2.15165,2.15075,2.15075,3491600000.0
2008-01-21 17:05:00,2.15075,2.15145,2.1501,2.1501,1681799998.0
2008-01-21 17:10:00,2.1501,2.15075,2.15005,2.1505,1598600000.0
2008-01-21 17:15:00,2.1505,2.15075,2.15,2.15025,2397299998.0
2008-01-21 17:20:00,2.15015,2.15045,2.14925,2.14975,2218500003.0
2008-01-21 17:25:00,2.14985,2.15025,2.14905,2.1494,2412700001.0
2008-01-21 17:30:00,2.1493,2.1495,2.1478,2.14785,1581899999.0
2008-01-21 17:35:00,2.14785,2.149,2.1477,2.1484,1896300003.0
2008-01-21 17:40:00,2.14825,2.1483,2.14775,2.14805,1850700001.0
2008-01-21 17:45:00,2.14805,2.1486,2.14785,2.14845,1878699999.0
2008-01-21 17:50:00,2.14845,2.149,2.14765,2.14785,6061300004.0
2008-01-21 17:55:00,2.14785,2.14805,2.14725,2.14785,5060499999.0
2008-01-21 18:00:00,2.14785,2.14995,2.14755,2.14995,2415700003.0
2008-01-21 18:05:00,2.14995,2.15145,2.14995,2.15135,3742700000.0
2008-01-21 18:10:00,2.15135,2.15225,2.15105,2.1517,2569699999.0
2008-01-21 18:15:00,2.1517,2.15265,2.15035,2.1514,2164900002.0
2008-01-21 18:20:00,2.1514,2.15685,2.15115,2.15465,3378900007.0
2008-01-21 18:25:00,2.15465,2.15595,2.15345,2.15425,3670499999.0
2008-01-21 18:30:00,2.15425,2.15585,2.15425,2.15555,2935999999.0
2008-01-21 18:35:00,2.15555,2.15635,2.15505,2.15605,2580499999.0
2008-01-21 18:40:00,2.15605,2.15655,2.15525,2.1561,1696400000.0
2008-01-21 18:45:00,2.15615,2.15815,2.15545,2.15775,2982000000.0
2008-01-21 18:50:00,2.15785,2.15815,2.15705,2.15795,2741399999.0
2008-01-21 18:55:00,2.15785,2.15805,2.15695,2.15715,3495300000.0
2008-01-21 19:00:00,2.15725,2.1574,2.15665,2.15705,1138200000.0
2008-01-21 19:05:00,2.15705,2.15785,2.15675,2.1574,817199999.0
2008-01-21 19:10:00,2.1574,2.15745,2.15605,2.1567,1493900000.0
2008-01-21 19:15:00,2.1567,2.1569,2.15635,2.15635,1037800000.0
2008-01-21 19:20:00,2.15635,2.15645,2.15555,2.15595,878500000.0
2008-01-21 19:25:00,2.15595,2.15745,2.15585,2.15695,1488000000.0
2008-01-21 19:30:00,2.15695,2.15715,2.15675,2.15695,1018100000.0
2008-01-21 19:35:00,2.15695,2.15705,2.15635,2.15685,779500000.0
2008-01-21 19:40:00,2.15685,2.15785,2.15625,2.15785,1889500001.0
2008-01-21 19:45:00,2.15785,2.15795,2.15645,2.1568,1073000000.0
2008-01-21 19:50:00,2.1568,2.15695,2.15605,2.15625,1490700000.0
2008-01-21 19:55:00,2.1563,2.15715,2.15555,2.15555,1146600000.0
2008-01-21 20:00:00,2.15555,2.1559,2.15525,2.15525,1145900000.0
2008-01-21 20:05:00,2.15535,2.1558,2.15515,2.1557,538200000.0
2008-01-21 20:10:00,2.1557,2.15635,2.1557,2.15605,490700000.0
2008-01-21 20:15:00,2.15605,2.15625,2.1557,2.15595,348000000.0
2008-01-21 20:20:00,2.15595,2.157,2.1558,2.15635,533700000.0
2008-01-21 20:25:00,2.15635,2.15715,2.15635,2.157,730700000.0
2008-01-21 20:30:00,2.157,2.15745,2.15695,2.15705,450400000.0
2008-01-21 20:35:00,2.15705,2.1577,2.15685,2.15745,621400000.0
2008-01-21 20:40:00,2.15745,2.15755,2.15715,2.15725,904400000.0
2008-01-21 20:45:00,2.15725,2.15735,2.1571,2.15715,210300000.0
2008-01-21 20:50:00,2.15715,2.15815,2.15715,2.1579,377100000.0
2008-01-21 20:55:00,2.15785,2.15925,2.15755,2.15785,1179400000.0
2008-01-21 21:00:00,2.15785,2.15795,2.15735,2.15765,742000000.0
2008-01-21 21:05:00,2.15765,2.1584,2.15735,2.15765,482200000.0
2008-01-21 21:10:00,2.15765,2.15785,2.15645,2.15665,458400000.0
2008-01-21 21:15:00,2.15665,2.15665,2.15585,2.15615,642500000.0
2008-01-21 21:20:00,2.15615,2.1567,2.156,2.15625,585600000.0
2008-01-21 21:25:00,2.15625,2.15635,2.15585,2.15605,418200000.0
2008-01-21 21:30:00,2.15605,2.15625,2.15595,2.15595,404300000.0
2008-01-21 21:35:00,2.156,2.15625,2.1558,2.15625,530100000.0
2008-01-21 21:40:00,2.15625,2.15665,2.15605,2.15645,451000000.0
2008-01-21 21:45:00,2.15645,2.1565,2.1562,2.15645,138300000.0
2008-01-21 21:50:00,2.15645,2.1567,2.15555,2.15585,547200000.0
2008-01-21 21:55:00,2.15585,2.15605,2.15555,2.15565,534900000.0
2008-01-21 22:00:00,2.15565,2.156,2.15545,2.1559,531500000.0
2008-01-21 22:05:00,2.1559,2.15595,2.1556,2.1557,452000000.0
2008-01-21 22:10:00,2.1557,2.1559,2.15555,2.15555,415700000.0
2008-01-21 22:15:00,2.15555,2.1557,2.1552,2.1557,400400000.0
2008-01-21 22:20:00,2.15565,2.1557,2.15515,2.1555,536600000.0
2008-01-21 22:25:00,2.15545,2.1559,2.1554,2.1559,378100000.0
2008-01-21 22:30:00,2.1559,2.1559,2.155,2.15515,419800000.0
2008-01-21 22:35:00,2.15515,2.15565,2.1548,2.15565,476700000.0
2008-01-21 22:40:00,2.15565,2.15605,2.1552,2.1552,451600000.0
2008-01-21 22:45:00,2.1552,2.15555,2.155,2.1552,494000000.0
2008-01-21 22:50:00,2.1552,2.15565,2.1547,2.15525,591900000.0
2008-01-21 22:55:00,2.1551,2.1555,2.15485,2.1551,746100000.0
2008-01-21 23:00:00,2.1551,2.1553,2.1547,2.1551,555000000.0
2008-01-21 23:05:00,2.1551,2.1552,2.1547,2.1549,310300000.0
2008-01-21 23:10:00,2.1549,2.1549,2.1541,2.1545,415400000.0
2008-01-21 23:15:00,2.1545,2.155,2.1542,2.155,232600000.0
2008-01-21 23:20:00,2.155,2.155,2.1545,2.15455,255900000.0
2008-01-21 23:25:00,2.15455,2.15495,2.1541,2.15475,580000000.0
2008-01-21 23:30:00,2.15475,2.15475,2.1537,2.15385,724700000.0
2008-01-21 23:35:00,2.15385,2.1541,2.1536,2.1538,328800000.0
2008-01-21 23:40:00,2.1538,2.1541,2.1537,2.15395,255000000.0
2008-01-21 23:45:00,2.15395,2.15395,2.1532,2.1534,473800000.0
2008-01-21 23:50:00,2.1534,2.1538,2.1534,2.1537,520100000.0
2008-01-21 23:55:00,2.1537,2.154,2.1526,2.1526,499200000.0
2008-01-22 00:00:00,2.1526,2.1533,2.15222,2.15269,571700000.0
2008-01-22 00:05:00,2.1531,2.1533,2.15205,2.1531,339300000.0
2008-01-22 00:10:00,2.1531,2.1532,2.1527,2.1529,200500000.0
2008-01-22 00:15:00,2.1529,2.1534,2.1527,2.1533,475100000.0
2008-01-22 00:20:00,2.1533,2.1534,2.15255,2.1527,902300000.0
2008-01-22 00:25:00,2.1527,2.1537,2.15265,2.1531,1175300000.0
2008-01-22 00:30:00,2.1531,2.1532,2.15205,2.1522,1265600000.0
2008-01-22 00:35:00,2.1522,2.1535,2.1522,2.15325,1222300000.0
2008-01-22 00:40:00,2.15325,2.15345,2.1526,2.1531,851600000.0
2008-01-22 00:45:00,2.1531,2.15425,2.1523,2.1536,786100000.0
2008-01-22 00:50:00,2.1536,2.1537,2.15225,2.1529,1867300000.0
2008-01-22 00:55:00,2.1529,2.1532,2.1526,2.1527,850700000.0
2008-01-22 01:00:00,2.1527,2.1535,2.1526,2.1527,1824600000.0
2008-01-22 01:05:00,2.1527,2.1537,2.1527,2.1534,1676300000.0
2008-01-22 01:10:00,2.15345,2.154,2.15245,2.1537,2040700000.0
2008-01-22 01:15:00,2.1537,2.154,2.1533,2.1539,1399400000.0
2008-01-22 01:20:00,2.154,2.1544,2.1531,2.1532,914200000.0
2008-01-22 01:25:00,2.1531,2.1542,2.1526,2.15325,1742900000.0
2008-01-22 01:30:00,2.15325,2.1535,2.1525,2.1531,1512400000.0
2008-01-22 01:35:00,2.1532,2.1537,2.1526,2.1537,928300000.0
2008-01-22 01:40:00,2.1537,2.1538,2.15345,2.1535,707500000.0
2008-01-22 01:45:00,2.1535,2.1551,2.15345,2.155,1314400000.0
2008-01-22 01:50:00,2.1551,2.15525,2.1532,2.1532,1293000000.0
2008-01-22 01:55:00,2.1532,2.1548,2.1532,2.1544,1583900000.0
2008-01-22 02:00:00,2.1544,2.1546,2.1529,2.1538,1682100000.0
2008-01-22 02:05:00,2.1538,2.1543,2.1533,2.1538,1447100000.0
2008-01-22 02:10:00,2.1538,2.1548,2.1535,2.1546,1523300000.0
2008-01-22 02:15:00,2.1546,2.1554,2.1546,2.1552,1177700000.0
2008-01-22 02:20:00,2.1552,2.1555,2.154,2.1542,684800000.0
2008-01-22 02:25:00,2.1542,2.1543,2.1536,2.154,1243000000.0
2008-01-22 02:30:00,2.154,2.154,2.153,2.1537,1419500000.0
2008-01-22 02:35:00,2.1537,2.1543,2.1531,2.15375,954600000.0
2008-01-22 02:40:00,2.15375,2.15435,2.1527,2.15375,2301399999.0
2008-01-22 02:45:00,2.15375,2.154,2.15315,2.154,1617600000.0
2008-01-22 02:50:00,2.154,2.156,2.153,2.154,2688999999.0
2008-01-22 02:55:00,2.154,2.1556,2.1535,2.1551,2728200000.0
2008-01-22 03:00:00,2.1551,2.1554,2.1542,2.1547,2487800000.0
2008-01-22 03:05:00,2.15475,2.1553,2.1533,2.1544,2554200000.0
2008-01-22 03:10:00,2.1544,2.15445,2.1535,2.1544,2217700000.0
2008-01-22 03:15:00,2.1543,2.1544,2.1538,2.15405,2119700000.0
2008-01-22 03:20:00,2.15405,2.1551,2.1538,2.155,2370800000.0
2008-01-22 03:25:00,2.155,2.1565,2.1545,2.15565,2522100000.0
2008-01-22 03:30:00,2.1556,2.156,2.1549,2.1555,2184700002.0
2008-01-22 03:35:00,2.1555,2.1561,2.1553,2.1555,1955500000.0
2008-01-22 03:40:00,2.1555,2.15705,2.1555,2.15635,1670600000.0
2008-01-22 03:45:00,2.15635,2.1565,2.15515,2.156,2688500000.0
2008-01-22 03:50:00,2.156,2.1566,2.1554,2.1558,2790699995.0
2008-01-22 03:55:00,2.1558,2.1559,2.155,2.1552,1822400000.0
2008-01-22 04:00:00,2.1552,2.156,2.1549,2.15565,1898100002.0
2008-01-22 04:05:00,2.15565,2.1557,2.1549,2.1554,1948400000.0
2008-01-22 04:10:00,2.1554,2.15555,2.15375,2.1538,2162500000.0
2008-01-22 04:15:00,2.15375,2.1545,2.1537,2.1541,1249600000.0
2008-01-22 04:20:00,2.1541,2.155,2.1537,2.1549,995700000.0
2008-01-22 04:25:00,2.1549,2.1571,2.1546,2.1571,1223400000.0
2008-01-22 04:30:00,2.15705,2.1579,2.1557,2.1564,2130299998.0
2008-01-22 04:35:00,2.1564,2.1565,2.1555,2.156,2748600002.0
2008-01-22 04:40:00,2.156,2.1567,2.1558,2.1563,1936000000.0
2008-01-22 04:45:00,2.1564,2.1565,2.1551,2.1555,2173700000.0
2008-01-22 04:50:00,2.1555,2.1556,2.1538,2.1543,1987699998.0
2008-01-22 04:55:00,2.1543,2.1552,2.15365,2.1544,1685300000.0
2008-01-22 05:00:00,2.1544,2.1546,2.154,2.1544,1936100000.0
2008-01-22 05:05:00,2.1544,2.1547,2.154,2.1543,1752800000.0
2008-01-22 05:10:00,2.1543,2.1551,2.1532,2.1542,1719499996.0
2008-01-22 05:15:00,2.1542,2.15475,2.1531,2.1536,1099400000.0
2008-01-22 05:20:00,2.1536,2.1537,2.1531,2.1534,1320100000.0
2008-01-22 05:25:00,2.1534,2.1543,2.1531,2.1542,1038000000.0
2008-01-22 05:30:00,2.1542,2.1545,2.1535,2.1535,802100000.0
2008-01-22 05:35:00,2.1535,2.1539,2.1529,2.1533,1612700000.0
2008-01-22 05:40:00,2.15325,2.1538,2.1529,2.15355,1169900000.0
2008-01-22 05:45:00,2.15355,2.1551,2.1532,2.1543,1342000000.0
2008-01-22 05:50:00,2.1542,2.1552,2.1542,2.1548,1362000000.0
2008-01-22 05:55:00,2.1548,2.1552,2.1539,2.1547,732900000.0
2008-01-22 06:00:00,2.1547,2.1549,2.1544,2.1544,1155500000.0
2008-01-22 06:05:00,2.1544,2.1546,2.1536,2.15425,1815900003.0
2008-01-22 06:10:00,2.15425,2.1548,2.1537,2.1544,1700900000.0
2008-01-22 06:15:00,2.1544,2.1547,2.154,2.1543,1165600000.0
2008-01-22 06:20:00,2.1543,2.1545,2.1509,2.1511,1846400000.0
2008-01-22 06:25:00,2.1511,2.1513,2.1491,2.1503,2008599999.0
2008-01-22 06:30:00,2.1503,2.1508,2.1499,2.1505,2499999999.0
2008-01-22 06:35:00,2.1505,2.1533,2.1495,2.1516,1913800001.0
2008-01-22 06:40:00,2.1516,2.1522,2.1509,2.15185,2072699997.0
2008-01-22 06:45:00,2.15185,2.1526,2.1514,2.1525,2886199993.0
2008-01-22 06:50:00,2.1525,2.1535,2.1519,2.1535,1795900000.0
2008-01-22 06:55:00,2.1535,2.1537,2.1525,2.15275,1378999998.0
2008-01-22 07:00:00,2.1528,2.1534,2.1523,2.1523,954499999.0
2008-01-22 07:05:00,2.1523,2.1524,2.1517,2.1519,819299999.0
2008-01-22 07:10:00,2.1518,2.152,2.1515,2.1515,811600000.0
2008-01-22 07:15:00,2.1516,2.1519,2.15115,2.1518,1089400000.0
2008-01-22 07:20:00,2.1518,2.1524,2.15155,2.1522,1038600000.0
2008-01-22 07:25:00,2.1522,2.1539,2.1515,2.15385,2123200002.0
2008-01-22 07:30:00,2.15385,2.154,2.1528,2.1533,1014100000.0
2008-01-22 07:35:00,2.1533,2.15345,2.1513,2.1519,1205300000.0
2008-01-22 07:40:00,2.1518,2.1524,2.1513,2.1521,604900000.0
2008-01-22 07:45:00,2.1521,2.1532,2.1514,2.1516,1632400002.0
2008-01-22 07:50:00,2.1516,2.152,2.1511,2.1515,1246200003.0
2008-01-22 07:55:00,2.1515,2.1517,2.1506,2.1507,1259500000.0
2008-01-22 08:00:00,2.1507,2.1509,2.1496,2.1496,1704299997.0
2008-01-22 08:05:00,2.1496,2.1505,2.1496,2.1502,2082399996.0
2008-01-22 08:10:00,2.1502,2.15155,2.14995,2.1511,1394000000.0
2008-01-22 08:15:00,2.151,2.1515,2.14965,2.1504,2502100000.0
2008-01-22 08:20:00,2.1504,2.1505,2.1486,2.14985,2543399998.0
2008-01-22 08:25:00,2.14985,2.15085,2.1492,2.14995,2239000000.0
2008-01-22 08:30:00,2.14995,2.14995,2.1476,2.1481,2762600000.0
2008-01-22 08:35:00,2.1481,2.1497,2.1479,2.1491,1995399993.0
2008-01-22 08:40:00,2.1491,2.15145,2.1491,2.1511,2147900000.0
2008-01-22 08:45:00,2.15125,2.1513,2.1502,2.1506,1214800000.0
2008-01-22 08:50:00,2.1505,2.1517,2.1503,2.1513,1898700000.0
2008-01-22 08:55:00,2.1514,2.1523,2.1509,2.1521,2543500001.0
2008-01-22 09:00:00,2.1521,2.1523,2.1499,2.1505,2431300000.0
2008-01-22 09:05:00,2.1506,2.1506,2.1491,2.1498,1702800000.0
2008-01-22 09:10:00,2.1498,2.1513,2.14915,2.1511,2068700000.0
2008-01-22 09:15:00,2.1511,2.1516,2.1498,2.1498,2196400000.0
2008-01-22 09:20:00,2.1498,2.1514,2.1498,2.1507,2383400000.0
2008-01-22 09:25:00,2.1507,2.1525,2.1505,2.1511,3848300001.0
2008-01-22 09:30:00,2.1511,2.1528,2.1501,2.1509,2465400000.0
2008-01-22 09:35:00,2.1509,2.1512,2.14885,2.14955,2660500000.0
2008-01-22 09:40:00,2.14955,2.14985,2.14685,2.1472,2758199999.0
2008-01-22 09:45:00,2.1472,2.14835,2.1462,2.1476,3926030002.0
2008-01-22 09:50:00,2.1477,2.1479,2.14685,2.1478,3463790001.0
2008-01-22 09:55:00,2.1478,2.148,2.1452,2.1453,4143740001.0
2008-01-22 10:00:00,2.14525,2.1482,2.14525,2.1477,4203579999.0
2008-01-22 10:05:00,2.1476,2.1483,2.1465,2.148,3621100000.0
2008-01-22 10:10:00,2.148,2.14905,2.1462,2.14835,3791840000.0
2008-01-22 10:15:00,2.14835,2.156,2.1481,2.1558,4136880000.0
2008-01-22 10:20:00,2.15575,2.1602,2.1535,2.1585,3286950000.0
2008-01-22 10:25:00,2.15855,2.1595,2.1576,2.1577,3338340000.0
2008-01-22 10:30:00,2.1576,2.1591,2.1563,2.1584,3465100001.0
2008-01-22 10:35:00,2.1585,2.1589,2.1557,2.1559,5606500004.0
2008-01-22 10:40:00,2.1559,2.1593,2.1559,2.159,5141909999.0
2008-01-22 10:45:00,2.159,2.1615,2.1584,2.1596,5410339991.0
2008-01-22 10:50:00,2.1596,2.1609,2.15855,2.15865,4019700004.0
2008-01-22 10:55:00,2.15855,2.15915,2.15635,2.15695,4275762503.0
2008-01-22 11:00:00,2.15685,2.15835,2.15645,2.15835,3675330001.0
2008-01-22 11:05:00,2.15835,2.16085,2.15695,2.16025,3663010000.0
2008-01-22 11:10:00,2.16025,2.16025,2.15835,2.15955,4114299999.0
2008-01-22 11:15:00,2.15955,2.15995,2.15835,2.15905,3675500001.0
2008-01-22 11:20:00,2.1589,2.15975,2.15835,2.15875,3249500000.0
2008-01-22 11:25:00,2.15905,2.15915,2.1576,2.15825,2935100000.0
2008-01-22 11:30:00,2.15825,2.15995,2.1574,2.15775,3009499999.0
2008-01-22 11:35:00,2.15775,2.15795,2.15725,2.15785,2460900000.0
2008-01-22 11:40:00,2.15785,2.15875,2.15655,2.15835,2319099999.0
2008-01-22 11:45:00,2.15835,2.15855,2.15635,2.1572,2763399998.0
2008-01-22 11:50:00,2.1572,2.15735,2.15495,2.15535,2039400000.0
2008-01-22 11:55:00,2.15535,2.1575,2.15505,2.1575,2531299998.0
2008-01-22 12:00:00,2.1575,2.1575,2.1553,2.15565,2359999999.0
2008-01-22 12:05:00,2.15575,2.15615,2.15515,2.15555,2313299999.0
2008-01-22 12:10:00,2.15555,2.15625,2.15525,2.15585,2319000000.0
2008-01-22 12:15:00,2.15585,2.15635,2.15545,2.15575,2230600000.0
2008-01-22 12:20:00,2.15575,2.1564,2.1543,2.15435,2628800000.0
2008-01-22 12:25:00,2.15435,2.15465,2.15335,2.15415,1762700000.0
2008-01-22 12:30:00,2.15415,2.15535,2.1528,2.15385,1620500001.0
2008-01-22 12:35:00,2.15385,2.1558,2.15365,2.1555,1621300000.0
2008-01-22 12:40:00,2.1555,2.15585,2.15435,2.15455,2102599997.0
2008-01-22 12:45:00,2.15455,2.15515,2.1535,2.15365,2950399998.0
2008-01-22 12:50:00,2.15385,2.15505,2.15335,2.15445,3189099997.0
2008-01-22 12:55:00,2.15445,2.15485,2.15345,2.15445,2356900000.0
2008-01-22 13:00:00,2.15445,2.15515,2.15285,2.1542,2979700000.0
2008-01-22 13:05:00,2.1542,2.155,2.15235,2.1528,2894000000.0
2008-01-22 13:10:00,2.15285,2.15335,2.1506,2.1512,2186900000.0
2008-01-22 13:15:00,2.1512,2.15205,2.149,2.14915,978400000.0
2008-01-22 13:20:00,2.1492,2.1521,2.14865,2.15155,1534300000.0
2008-01-22 13:25:00,2.15165,2.1542,2.1514,2.153,1479200000.0
2008-01-22 13:30:00,2.153,2.15355,2.1511,2.15275,1638000000.0
2008-01-22 13:35:00,2.15275,2.15335,2.15115,2.1516,1694200000.0
2008-01-22 13:40:00,2.15175,2.1538,2.15155,2.15355,2276300000.0
2008-01-22 13:45:00,2.15355,2.1541,2.15265,2.1536,2077400000.0
2008-01-22 13:50:00,2.1536,2.15465,2.1533,2.1543,2875300000.0
2008-01-22 13:55:00,2.1541,2.15445,2.15315,2.15405,3034200000.0
2008-01-22 14:00:00,2.15405,2.1557,2.15385,2.1553,2220700000.0
2008-01-22 14:05:00,2.1553,2.157,2.1548,2.1557,2558700000.0
2008-01-22 14:10:00,2.1555,2.1565,2.1542,2.15435,3327500000.0
2008-01-22 14:15:00,2.1545,2.1545,2.15285,2.1533,3009000000.0
2008-01-22 14:20:00,2.1533,2.15415,2.1523,2.15265,2173600000.0
2008-01-22 14:25:00,2.15265,2.1531,2.1514,2.1531,1257900000.0
2008-01-22 14:30:00,2.1531,2.15385,2.1518,2.15365,1050800000.0
2008-01-22 14:35:00,2.15365,2.1538,2.1521,2.1524,1725300000.0
2008-01-22 14:40:00,2.15235,2.1535,2.15165,2.1526,1996100000.0
2008-01-22 14:45:00,2.1526,2.15425,2.1522,2.15425,3298500006.0
2008-01-22 14:50:00,2.15425,2.1544,2.1524,2.15255,1860600000.0
2008-01-22 14:55:00,2.15255,2.153,2.1515,2.15205,4036600000.0
2008-01-22 15:00:00,2.15205,2.15325,2.15195,2.1528,2585200000.0
2008-01-22 15:05:00,2.1528,2.1541,2.1509,2.1518,2072400000.0
2008-01-22 15:10:00,2.1518,2.1534,2.1512,2.153,2815899998.0
2008-01-22 15:15:00,2.15295,2.15345,2.1515,2.1518,3025600000.0
2008-01-22 15:20:00,2.1518,2.15285,2.14485,2.15015,2099100000.0
2008-01-22 15:25:00,2.15015,2.1559,2.14865,2.15485,3287900000.0
2008-01-22 15:30:00,2.15485,2.1549,2.15085,2.15245,2201500000.0
2008-01-22 15:35:00,2.15255,2.1553,2.15165,2.1545,806400000.0
2008-01-22 15:40:00,2.1543,2.15555,2.15195,2.15235,1401000000.0
2008-01-22 15:45:00,2.15225,2.15245,2.14745,2.14805,4063200000.0
2008-01-22 15:50:00,2.14805,2.1509,2.14805,2.15045,3774800000.0
2008-01-22 15:55:00,2.15035,2.15085,2.14785,2.14835,4175000000.0
2008-01-22 16:00:00,2.14835,2.14855,2.1452,2.1466,3620200000.0
2008-01-22 16:05:00,2.14695,2.148,2.1462,2.14735,896500000.0
2008-01-22 16:10:00,2.14755,2.1485,2.14665,2.14805,1676800000.0
2008-01-22 16:15:00,2.14805,2.1488,2.147,2.14795,1812400000.0
2008-01-22 16:20:00,2.14795,2.1481,2.1467,2.14805,1109500000.0
2008-01-22 16:25:00,2.14795,2.14805,2.146,2.146,1793200000.0
2008-01-22 16:30:00,2.146,2.14735,2.14505,2.14625,1070899999.0
2008-01-22 16:35:00,2.1462,2.14775,2.14545,2.1473,380200000.0
2008-01-22 16:40:00,2.1473,2.14855,2.14695,2.14745,1128900000.0
2008-01-22 16:45:00,2.14745,2.1487,2.14685,2.14725,4484600000.0
2008-01-22 16:50:00,2.14735,2.1496,2.14715,2.1486,4424500005.0
2008-01-22 16:55:00,2.1486,2.1491,2.1473,2.14845,2506600000.0
2008-01-22 17:00:00,2.14845,2.1495,2.1463,2.14715,2822700000.0
2008-01-22 17:05:00,2.1475,2.1493,2.14715,2.1493,3028500000.0
2008-01-22 17:10:00,2.1492,2.1504,2.1492,2.15015,2496999999.0
2008-01-22 17:15:00,2.15015,2.15075,2.14965,2.1506,1444600000.0
2008-01-22 17:20:00,2.15055,2.1523,2.15045,2.1519,2157700000.0
2008-01-22 17:25:00,2.1519,2.1541,2.149,2.149,2937700000.0
2008-01-22 17:30:00,2.1491,2.1501,2.1477,2.1497,2922400000.0
2008-01-22 17:35:00,2.1497,2.151,2.1483,2.1509,2649800000.0
2008-01-22 17:40:00,2.15085,2.1535,2.1508,2.152,2866700000.0
2008-01-22 17:45:00,2.152,2.1529,2.15145,2.1519,1983500000.0
2008-01-22 17:50:00,2.1519,2.1524,2.14945,2.1501,2493000000.0
2008-01-22 17:55:00,2.1501,2.1524,2.1498,2.1524,3162800000.0
2008-01-22 18:00:00,2.1525,2.1527,2.15145,2.152,3033200000.0
2008-01-22 18:05:00,2.152,2.1551,2.1517,2.1548,2482500000.0
2008-01-22 18:10:00,2.1548,2.1572,2.1545,2.1553,2991100000.0
2008-01-22 18:15:00,2.1553,2.1557,2.1544,2.15485,2446100000.0
2008-01-22 18:20:00,2.155,2.155,2.1527,2.1532,2392700000.0
2008-01-22 18:25:00,2.1532,2.1543,2.15285,2.1532,2172000000.0
2008-01-22 18:30:00,2.15315,2.15355,2.15115,2.15155,2277500000.0
2008-01-22 18:35:00,2.15155,2.1532,2.1511,2.1523,2473400000.0
2008-01-22 18:40:00,2.15225,2.1534,2.15185,2.15235,2033500000.0
2008-01-22 18:45:00,2.15235,2.15285,2.15165,2.15165,1934200000.0
2008-01-22 18:50:00,2.15165,2.1521,2.15095,2.1511,2763000000.0
2008-01-22 18:55:00,2.15105,2.1514,2.15005,2.1507,2853600000.0
2008-01-22 19:00:00,2.1507,2.1514,2.15025,2.1511,2683900000.0
2008-01-22 19:05:00,2.1511,2.1527,2.1509,2.1522,2210300000.0
2008-01-22 19:10:00,2.1522,2.1528,2.152,2.1527,1985300000.0
2008-01-22 19:15:00,2.1527,2.1528,2.15185,2.1525,1714800000.0
2008-01-22 19:20:00,2.1525,2.1539,2.15225,2.1537,1589300000.0
2008-01-22 19:25:00,2.1537,2.1552,2.1536,2.155,1835100000.0
2008-01-22 19:30:00,2.155,2.1552,2.1543,2.1545,2107800000.0
2008-01-22 19:35:00,2.1545,2.1552,2.15435,2.1548,1731400000.0
2008-01-22 19:40:00,2.1548,2.155,2.15355,2.1539,1920100000.0
2008-01-22 19:45:00,2.1539,2.1552,2.15365,2.1548,2634400000.0
2008-01-22 19:50:00,2.1548,2.1556,2.1544,2.1555,2173400000.0
2008-01-22 19:55:00,2.1555,2.1565,2.1552,2.1564,2275300000.0
2008-01-22 20:00:00,2.1564,2.1571,2.1558,2.15685,2151100000.0
2008-01-22 20:05:00,2.15685,2.1572,2.1566,2.1568,1499600000.0
2008-01-22 20:10:00,2.1568,2.1571,2.15635,2.1565,1913100000.0
2008-01-22 20:15:00,2.1565,2.1575,2.156,2.1572,2412400000.0
2008-01-22 20:20:00,2.1572,2.1577,2.1569,2.1571,1201100000.0
2008-01-22 20:25:00,2.1571,2.1573,2.1564,2.1564,1010100000.0
2008-01-22 20:30:00,2.1564,2.15715,2.15595,2.15605,1753800000.0
2008-01-22 20:35:00,2.15605,2.15655,2.15565,2.156,915200000.0
2008-01-22 20:40:00,2.156,2.15655,2.15585,2.1562,1158400000.0
2008-01-22 20:45:00,2.1562,2.1563,2.15525,2.1553,1504300000.0
2008-01-22 20:50:00,2.1553,2.1553,2.1544,2.15485,1540500000.0
2008-01-22 20:55:00,2.15485,2.15525,2.1545,2.1552,1931300000.0
2008-01-22 21:00:00,2.1552,2.15545,2.15445,2.1549,1665700000.0
2008-01-22 21:05:00,2.1549,2.1549,2.1535,2.1535,1294100000.0
2008-01-22 21:10:00,2.1535,2.15525,2.15335,2.15525,2194700000.0
2008-01-22 21:15:00,2.15525,2.156,2.15475,2.1559,1136600000.0
2008-01-22 21:20:00,2.1559,2.1566,2.15505,2.15545,1923000000.0
2008-01-22 21:25:00,2.15545,2.15565,2.1551,2.15545,1549000000.0
2008-01-22 21:30:00,2.15545,2.1555,2.1545,2.155,2398100000.0
2008-01-22 21:35:00,2.155,2.15525,2.1543,2.15445,1935400000.0
2008-01-22 21:40:00,2.15445,2.1547,2.15395,2.1545,1757500000.0
2008-01-22 21:45:00,2.1545,2.1548,2.1539,2.1542,1324400000.0
2008-01-22 21:50:00,2.1542,2.155,2.1542,2.1544,1804600000.0
2008-01-22 21:55:00,2.1544,2.1544,2.1533,2.1534,1524700000.0
2008-01-22 22:00:00,2.1534,2.15375,2.1521,2.15255,2456400000.0
2008-01-22 22:05:00,2.1526,2.1536,2.1523,2.15335,1574000000.0
2008-01-22 22:10:00,2.15335,2.1534,2.15105,2.15115,1979299999.0
2008-01-22 22:15:00,2.15115,2.15125,2.1499,2.1502,1456600000.0
2008-01-22 22:20:00,2.1502,2.1505,2.1494,2.15015,1480300000.0
2008-01-22 22:25:00,2.15015,2.15015,2.1495,2.1499,1345100000.0
2008-01-22 22:30:00,2.1499,2.15055,2.1491,2.1497,1925900000.0
2008-01-22 22:35:00,2.1497,2.15135,2.1497,2.1506,1622700000.0
2008-01-22 22:40:00,2.1506,2.1508,2.149,2.1505,1692000000.0
2008-01-22 22:45:00,2.1505,2.1515,2.1501,2.1515,1240500000.0
2008-01-22 22:50:00,2.1515,2.1515,2.14995,2.15,1498100000.0
2008-01-22 22:55:00,2.15,2.1508,2.14975,2.15045,1364600000.0
2008-01-22 23:00:00,2.1505,2.1513,2.1502,2.1505,1697800000.0
2008-01-22 23:05:00,2.1505,2.1506,2.14955,2.14965,1929800000.0
2008-01-22 23:10:00,2.14965,2.15015,2.1484,2.14865,1765600000.0
2008-01-22 23:15:00,2.14865,2.1488,2.14755,2.1479,1531800000.0
2008-01-22 23:20:00,2.1479,2.1482,2.14725,2.14765,792200000.0
2008-01-22 23:25:00,2.14765,2.14845,2.14735,2.14835,1297200000.0
2008-01-22 23:30:00,2.14835,2.14845,2.14705,2.1472,968900000.0
2008-01-22 23:35:00,2.1472,2.1475,2.14685,2.147,849000000.0
2008-01-22 23:40:00,2.14705,2.1473,2.1467,2.14715,722800000.0
2008-01-22 23:45:00,2.14715,2.14755,2.147,2.1472,330400000.0
2008-01-22 23:50:00,2.1472,2.14765,2.14675,2.14675,621000000.0
2008-01-22 23:55:00,2.14675,2.1471,2.1462,2.1462,915800000.0
2008-01-23 00:00:00,2.1462,2.1468,2.14495,2.1451,2049100000.0
2008-01-23 00:05:00,2.1457,2.1464,2.145,2.1462,1633300000.0
2008-01-23 00:10:00,2.1462,2.1466,2.1455,2.1459,772800000.0
2008-01-23 00:15:00,2.1459,2.146,2.14265,2.1431,1282700000.0
2008-01-23 00:20:00,2.1431,2.14425,2.1431,2.14425,1093900000.0
2008-01-23 00:25:00,2.14425,2.1443,2.1423,2.1429,1392700000.0
2008-01-23 00:30:00,2.1429,2.1446,2.1425,2.1428,1394200000.0
2008-01-23 00:35:00,2.1428,2.1448,2.1428,2.14465,882800000.0
2008-01-23 00:40:00,2.14465,2.14465,2.14375,2.1441,401700000.0
2008-01-23 00:45:00,2.1441,2.145,2.14385,2.14395,841700000.0
2008-01-23 00:50:00,2.144,2.14475,2.1423,2.144,579900000.0
2008-01-23 00:55:00,2.14405,2.1449,2.1431,2.1437,929200000.0
2008-01-23 01:00:00,2.1437,2.14535,2.1437,2.14515,1106400000.0
2008-01-23 01:05:00,2.14515,2.14625,2.14465,2.1459,682325000.0
2008-01-23 01:10:00,2.1458,2.1488,2.1458,2.148,596462500.0
2008-01-23 01:15:00,2.1479,2.14965,2.1476,2.1494,871400000.0
2008-01-23 01:20:00,2.1494,2.1495,2.1487,2.1492,790100000.0
2008-01-23 01:25:00,2.1492,2.14945,2.14785,2.1485,1462700000.0
2008-01-23 01:30:00,2.14845,2.149,2.148,2.1485,1101300000.0
2008-01-23 01:35:00,2.1485,2.1493,2.14835,2.149,810400000.0
2008-01-23 01:40:00,2.149,2.1495,2.1488,2.1492,850100000.0
2008-01-23 01:45:00,2.1492,2.15145,2.1491,2.1511,374275000.0
2008-01-23 01:50:00,2.151,2.1516,2.1485,2.1489,1264737500.0
2008-01-23 01:55:00,2.1489,2.1502,2.1489,2.1502,1330900000.0
2008-01-23 02:00:00,2.1502,2.1518,2.1501,2.1518,880712500.0
2008-01-23 02:05:00,2.1518,2.1518,2.1515,2.1516,163125000.0
2008-01-23 02:10:00,2.1516,2.15295,2.1515,2.1529,529375000.0
2008-01-23 02:15:00,2.1529,2.1531,2.15055,2.1515,1387650000.0
2008-01-23 02:20:00,2.1515,2.15385,2.151,2.1538,1282325000.0
2008-01-23 02:25:00,2.1538,2.1538,2.1516,2.1526,1443662500.0
2008-01-23 02:30:00,2.1526,2.1528,2.14975,2.15025,1303362500.0
2008-01-23 02:35:00,2.15025,2.1507,2.1498,2.1498,741200000.0
2008-01-23 02:40:00,2.1498,2.1499,2.1478,2.148,882600000.0
2008-01-23 02:45:00,2.148,2.1491,2.14675,2.1491,1155512500.0
2008-01-23 02:50:00,2.1491,2.14985,2.1487,2.14965,412087500.0
2008-01-23 02:55:00,2.14965,2.1506,2.1487,2.1504,598587500.0
2008-01-23 03:00:00,2.1507,2.1507,2.1499,2.1506,153150000.0
2008-01-23 03:05:00,2.1506,2.1506,2.1492,2.1499,1075337500.0
2008-01-23 03:10:00,2.1499,2.1502,2.1488,2.1491,767775000.0
2008-01-23 03:15:00,2.1493,2.1499,2.1491,2.1498,100562500.0
2008-01-23 03:20:00,2.1498,2.1498,2.1481,2.1485,552450000.0
2008-01-23 03:25:00,2.1486,2.1491,2.1484,2.149,136837500.0
2008-01-23 03:30:00,2.1488,2.1492,2.14835,2.1491,265100000.0
2008-01-23 03:35:00,2.1491,2.1494,2.1486,2.1491,155837500.0
2008-01-23 03:40:00,2.1491,2.1493,2.1488,2.1492,76675000.0
2008-01-23 03:45:00,2.1492,2.1515,2.1492,2.1506,264562500.0
2008-01-23 03:50:00,2.1506,2.1514,2.1503,2.15055,383400000.0
2008-01-23 03:55:00,2.15055,2.1509,2.1499,2.1505,464362500.0
2008-01-23 04:00:00,2.1506,2.1507,2.1499,2.1504,74187500.0
2008-01-23 04:05:00,2.1504,2.1508,2.1502,2.1506,29500000.0
2008-01-23 04:10:00,2.1506,2.1506,2.1495,2.1501,100487500.0
2008-01-23 04:15:00,2.1501,2.1504,2.1498,2.1504,50887500.0
2008-01-23 04:20:00,2.1504,2.1504,2.1498,2.1501,29375000.0
2008-01-23 04:25:00,2.1501,2.1501,2.149,2.1491,51000000.0
2008-01-23 04:30:00,2.1491,2.1494,2.14745,2.14745,755337500.0
2008-01-23 04:35:00,2.1473,2.148,2.1469,2.1477,1062600000.0
2008-01-23 04:40:00,2.1478,2.148,2.1473,2.1473,762500000.0
2008-01-23 04:45:00,2.1466,2.1475,2.1466,2.1471,299800000.0
2008-01-23 04:50:00,2.1471,2.1477,2.14645,2.14705,611300000.0
2008-01-23 04:55:00,2.14705,2.1473,2.1465,2.1465,642600000.0
2008-01-23 05:00:00,2.14675,2.1469,2.14615,2.14655,786600000.0
2008-01-23 05:05:00,2.1466,2.1466,2.1439,2.1439,1131200000.0
2008-01-23 05:10:00,2.1439,2.1458,2.1436,2.1454,1705400000.0
2008-01-23 05:15:00,2.1454,2.1456,2.1442,2.1443,1436600000.0
2008-01-23 05:20:00,2.1443,2.1452,2.1437,2.14455,1544100000.0
2008-01-23 05:25:00,2.14455,2.1446,2.14355,2.1437,853400000.0
2008-01-23 05:30:00,2.1437,2.1437,2.143,2.1436,632825000.0
2008-01-23 05:35:00,2.1436,2.1436,2.14,2.1409,1216962500.0
2008-01-23 05:40:00,2.1409,2.1412,2.13945,2.1407,2069100000.0
2008-01-23 05:45:00,2.1407,2.1409,2.1398,2.1409,1409000000.0
2008-01-23 05:50:00,2.1409,2.1416,2.1398,2.1405,1008400000.0
2008-01-23 05:55:00,2.1405,2.1409,2.1404,2.1405,717100000.0
2008-01-23 06:00:00,2.1405,2.141,2.1404,2.1407,857700000.0
2008-01-23 06:05:00,2.1407,2.141,2.1395,2.1402,1280700000.0
2008-01-23 06:10:00,2.1402,2.1411,2.1387,2.139,1492700000.0
2008-01-23 06:15:00,2.139,2.1404,2.1389,2.1404,932900000.0
2008-01-23 06:20:00,2.1404,2.1409,2.1389,2.1393,1259100000.0
2008-01-23 06:25:00,2.1393,2.1396,2.13735,2.138,1094000000.0
2008-01-23 06:30:00,2.13795,2.1389,2.13695,2.1377,1310000000.0
2008-01-23 06:35:00,2.1377,2.138,2.1363,2.1367,1213300000.0
2008-01-23 06:40:00,2.1367,2.13755,2.1365,2.137,1050100000.0
2008-01-23 06:45:00,2.137,2.1385,2.13675,2.1381,904600000.0
2008-01-23 06:50:00,2.1381,2.139,2.1381,2.1388,1079100000.0
2008-01-23 06:55:00,2.1388,2.1395,2.13815,2.1386,1331400000.0
2008-01-23 07:00:00,2.1386,2.1389,2.1375,2.138,711000000.0
2008-01-23 07:05:00,2.138,2.1387,2.1375,2.1387,720500000.0
2008-01-23 07:10:00,2.1387,2.13945,2.1384,2.13915,844000000.0
2008-01-23 07:15:00,2.13915,2.13915,2.1382,2.1383,1115300000.0
2008-01-23 07:20:00,2.13825,2.1391,2.1382,2.1383,1180600000.0
2008-01-23 07:25:00,2.1383,2.1398,2.1382,2.1397,427100000.0
2008-01-23 07:30:00,2.1398,2.1416,2.1396,2.1415,1247100001.0
2008-01-23 07:35:00,2.1415,2.14155,2.1399,2.14,1528400000.0
2008-01-23 07:40:00,2.1398,2.1399,2.1391,2.1391,1134899997.0
2008-01-23 07:45:00,2.1391,2.14005,2.1389,2.1396,1057100000.0
2008-01-23 07:50:00,2.1396,2.14,2.13925,2.14,612200000.0
2008-01-23 07:55:00,2.14,2.1402,2.1393,2.13945,403700000.0
2008-01-23 08:00:00,2.1393,2.1401,2.139,2.1393,521400000.0
2008-01-23 08:05:00,2.1393,2.1407,2.1393,2.1406,638500000.0
2008-01-23 08:10:00,2.1406,2.1425,2.1404,2.1418,829400000.0
2008-01-23 08:15:00,2.1418,2.1423,2.1418,2.1418,413500000.0
2008-01-23 08:20:00,2.1418,2.1426,2.14105,2.1412,955200000.0
2008-01-23 08:25:00,2.1412,2.14265,2.1409,2.14115,966600000.0
2008-01-23 08:30:00,2.14115,2.1417,2.14005,2.1402,1346800000.0
2008-01-23 08:35:00,2.1402,2.1406,2.1397,2.1401,865100000.0
2008-01-23 08:40:00,2.14015,2.1405,2.1397,2.14,931700000.0
2008-01-23 08:45:00,2.14,2.14015,2.13915,2.14015,899600000.0
2008-01-23 08:50:00,2.14015,2.1411,2.1398,2.14075,783400000.0
2008-01-23 08:55:00,2.14095,2.1415,2.1405,2.1412,535900000.0
2008-01-23 09:00:00,2.1412,2.1431,2.14115,2.1428,1031500000.0
2008-01-23 09:05:00,2.1428,2.1447,2.1416,2.1442,1852300000.0
2008-01-23 09:10:00,2.1443,2.1445,2.1425,2.14295,1816400002.0
2008-01-23 09:15:00,2.14295,2.14365,2.14205,2.14335,1216400000.0
2008-01-23 09:20:00,2.14345,2.1437,2.1424,2.1429,1047500000.0
2008-01-23 09:25:00,2.1429,2.1452,2.14235,2.14405,1703900000.0
2008-01-23 09:30:00,2.14405,2.1454,2.14335,2.1442,2051700000.0
2008-01-23 09:35:00,2.1442,2.146,2.14395,2.1459,2095000000.0
2008-01-23 09:40:00,2.1459,2.14675,2.14525,2.14585,2662600000.0
2008-01-23 09:45:00,2.14585,2.1501,2.1456,2.14935,2013099999.0
2008-01-23 09:50:00,2.14935,2.15005,2.1481,2.14955,1532500001.0
2008-01-23 09:55:00,2.14945,2.15035,2.14825,2.14855,2118500000.0
2008-01-23 10:00:00,2.14855,2.15055,2.14835,2.1493,1924700000.0
2008-01-23 10:05:00,2.14935,2.14985,2.1486,2.14925,2041200000.0
2008-01-23 10:10:00,2.14925,2.1514,2.14835,2.15055,1858900000.0
2008-01-23 10:15:00,2.1507,2.1514,2.14845,2.14845,2068900000.0
2008-01-23 10:20:00,2.1486,2.1518,2.14845,2.15055,2338100000.0
2008-01-23 10:25:00,2.15065,2.1524,2.14975,2.14995,2410700000.0
2008-01-23 10:30:00,2.14995,2.15065,2.14925,2.1497,1869399998.0
2008-01-23 10:35:00,2.14975,2.15075,2.1489,2.14945,1357300001.0
2008-01-23 10:40:00,2.14945,2.1496,2.1452,2.1461,2046300000.0
2008-01-23 10:45:00,2.14615,2.14745,2.14575,2.146,2424600000.0
2008-01-23 10:50:00,2.146,2.14825,2.14545,2.1475,2740900000.0
2008-01-23 10:55:00,2.14745,2.14805,2.14635,2.1479,2629100001.0
2008-01-23 11:00:00,2.1479,2.1479,2.14465,2.1451,2313900000.0
2008-01-23 11:05:00,2.1451,2.14565,2.144,2.144,2653600000.0
2008-01-23 11:10:00,2.144,2.1444,2.1425,2.14335,2699300001.0
2008-01-23 11:15:00,2.14335,2.1439,2.14165,2.14165,2441400000.0
2008-01-23 11:20:00,2.14165,2.14305,2.14075,2.14255,2345000000.0
2008-01-23 11:25:00,2.14265,2.14295,2.1392,2.13995,2367400000.0
2008-01-23 11:30:00,2.14015,2.1459,2.14015,2.1451,2668799999.0
2008-01-23 11:35:00,2.1451,2.1456,2.14355,2.14435,2058800001.0
2008-01-23 11:40:00,2.1444,2.14685,2.14385,2.14665,1969500000.0
2008-01-23 11:45:00,2.14665,2.1468,2.144,2.14405,2476600000.0
2008-01-23 11:50:00,2.14405,2.14465,2.1418,2.1421,2494100000.0
2008-01-23 11:55:00,2.1421,2.14285,2.14115,2.14185,2265000000.0
2008-01-23 12:00:00,2.14175,2.14255,2.14165,2.1418,1427000000.0
2008-01-23 12:05:00,2.1418,2.14335,2.141,2.14275,2082600000.0
2008-01-23 12:10:00,2.14265,2.14315,2.14165,2.1419,1929000000.0
2008-01-23 12:15:00,2.14195,2.14355,2.14165,2.1426,1681900000.0
2008-01-23 12:20:00,2.1426,2.1427,2.14165,2.14195,1702500000.0
2008-01-23 12:25:00,2.14195,2.1427,2.14185,2.14235,1906800000.0
2008-01-23 12:30:00,2.14235,2.144,2.14185,2.14395,2372400000.0
2008-01-23 12:35:00,2.14395,2.1448,2.1433,2.14355,1660700000.0
2008-01-23 12:40:00,2.14355,2.144,2.14225,2.14235,1483500000.0
2008-01-23 12:45:00,2.14235,2.1426,2.1412,2.1419,1384700000.0
2008-01-23 12:50:00,2.1419,2.1429,2.14175,2.14275,1582900000.0
2008-01-23 12:55:00,2.14275,2.14285,2.1416,2.14215,1358600000.0
2008-01-23 13:00:00,2.14215,2.1424,2.13875,2.1392,2220599998.0
2008-01-23 13:05:00,2.1392,2.13975,2.136,2.1369,2327400000.0
2008-01-23 13:10:00,2.1369,2.13825,2.1366,2.1377,1459800000.0
2008-01-23 13:15:00,2.13775,2.13795,2.13555,2.13665,2413600000.0
2008-01-23 13:20:00,2.13645,2.13795,2.13605,2.13695,1863000000.0
2008-01-23 13:25:00,2.13695,2.1378,2.1366,2.1367,2509199999.0
2008-01-23 13:30:00,2.13675,2.13675,2.13575,2.13635,2180000000.0
2008-01-23 13:35:00,2.13645,2.1366,2.13565,2.13595,2380200000.0
2008-01-23 13:40:00,2.13595,2.1361,2.13475,2.1349,1964900000.0
2008-01-23 13:45:00,2.1349,2.13495,2.13255,2.13335,2061200001.0
2008-01-23 13:50:00,2.1334,2.1335,2.13195,2.13265,2045000000.0
2008-01-23 13:55:00,2.13265,2.1349,2.13235,2.13485,1529800000.0
2008-01-23 14:00:00,2.13485,2.1349,2.13295,2.1337,1816400000.0
2008-01-23 14:05:00,2.13365,2.13415,2.13285,2.1337,1731000000.0
2008-01-23 14:10:00,2.1337,2.13528,2.1322,2.13375,1305050000.0
2008-01-23 14:15:00,2.13375,2.13375,2.13125,2.1324,1459500000.0
2008-01-23 14:20:00,2.1325,2.1328,2.1317,2.1324,1418100000.0
2008-01-23 14:25:00,2.13235,2.13265,2.13185,2.1322,1888700000.0
2008-01-23 14:30:00,2.1322,2.13325,2.13175,2.13315,994000000.0
2008-01-23 14:35:00,2.13315,2.1333,2.13245,2.13295,1566700000.0
2008-01-23 14:40:00,2.13295,2.13315,2.13245,2.13285,1740700000.0
2008-01-23 14:45:00,2.13285,2.13305,2.13125,2.13125,2063000000.0
2008-01-23 14:50:00,2.1313,2.13155,2.13045,2.13155,1167100000.0
2008-01-23 14:55:00,2.13155,2.13175,2.12935,2.12965,353700000.0
2008-01-23 15:00:00,2.12965,2.13005,2.12895,2.12895,876100000.0
2008-01-23 15:05:00,2.12895,2.12935,2.12535,2.12565,2443800000.0
2008-01-23 15:10:00,2.12565,2.1259,2.12395,2.12495,2478200000.0
2008-01-23 15:15:00,2.12495,2.1254,2.12375,2.12385,2600500000.0
2008-01-23 15:20:00,2.12375,2.12385,2.12025,2.12305,2524200000.0
2008-01-23 15:25:00,2.12295,2.12505,2.12265,2.12435,1470000000.0
2008-01-23 15:30:00,2.12435,2.1249,2.12215,2.12245,1920200000.0
2008-01-23 15:35:00,2.12235,2.12445,2.12215,2.12425,1385200000.0
2008-01-23 15:40:00,2.12425,2.12525,2.1223,2.12395,1996200000.0
2008-01-23 15:45:00,2.12395,2.12395,2.12165,2.12285,2366100000.0
2008-01-23 15:50:00,2.12285,2.12525,2.1217,2.12465,1992800000.0
2008-01-23 15:55:00,2.1247,2.12525,2.12235,2.1241,2070200000.0
2008-01-23 16:00:00,2.12405,2.12565,2.12345,2.12565,2783900000.0
2008-01-23 16:05:00,2.12565,2.12745,2.1254,2.12705,2890799995.0
2008-01-23 16:10:00,2.1271,2.12785,2.1243,2.1243,2704400000.0
2008-01-23 16:15:00,2.1243,2.12435,2.12315,2.12395,2926500001.0
2008-01-23 16:20:00,2.12395,2.12495,2.12375,2.1244,2555500000.0
2008-01-23 16:25:00,2.1244,2.1249,2.12315,2.124,3208299998.0
2008-01-23 16:30:00,2.124,2.1245,2.12295,2.12365,2724500000.0
2008-01-23 16:35:00,2.12395,2.12395,2.12135,2.1223,2950600000.0
2008-01-23 16:40:00,2.1223,2.12245,2.11825,2.11845,3103300000.0
2008-01-23 16:45:00,2.11845,2.1205,2.11815,2.11975,3588500000.0
2008-01-23 16:50:00,2.1198,2.12075,2.11895,2.1206,3186200000.0
2008-01-23 16:55:00,2.1206,2.1224,2.12005,2.121,1575700000.0
2008-01-23 17:00:00,2.12105,2.12355,2.12095,2.12255,1830100001.0
2008-01-23 17:05:00,2.1225,2.1238,2.12195,2.12215,1915500000.0
2008-01-23 17:10:00,2.12215,2.12505,2.12185,2.12455,3761099999.0
2008-01-23 17:15:00,2.12455,2.1269,2.12435,2.12685,3707300000.0
2008-01-23 17:20:00,2.12685,2.1276,2.12575,2.12625,4207599999.0
2008-01-23 17:25:00,2.12625,2.1268,2.12565,2.12575,3567300003.0
2008-01-23 17:30:00,2.12575,2.12705,2.1254,2.12595,4147500006.0
2008-01-23 17:35:00,2.12595,2.12675,2.12565,2.12585,3136399998.0
2008-01-23 17:40:00,2.12585,2.1276,2.12565,2.12755,2716200000.0
2008-01-23 17:45:00,2.12755,2.12805,2.12675,2.1275,1445400000.0
2008-01-23 17:50:00,2.1277,2.1284,2.12635,2.12785,1787700000.0
2008-01-23 17:55:00,2.12785,2.1287,2.12705,2.12725,2286700000.0
2008-01-23 18:00:00,2.12725,2.1284,2.12695,2.12805,2414500000.0
2008-01-23 18:05:00,2.12815,2.1287,2.1249,2.1252,2287300000.0
2008-01-23 18:10:00,2.1252,2.126,2.12425,2.12425,2458000000.0
2008-01-23 18:15:00,2.1242,2.1244,2.1224,2.1235,2900700000.0
2008-01-23 18:20:00,2.12355,2.12495,2.12355,2.12465,2704100000.0
2008-01-23 18:25:00,2.12465,2.12525,2.12325,2.12355,2159600000.0
2008-01-23 18:30:00,2.1236,2.12415,2.12275,2.12315,2791400000.0
2008-01-23 18:35:00,2.1231,2.12445,2.12285,2.12425,3726100001.0
2008-01-23 18:40:00,2.12425,2.12465,2.12325,2.12405,2401900000.0
2008-01-23 18:45:00,2.12405,2.12545,2.12335,2.12515,3185600000.0
2008-01-23 18:50:00,2.12515,2.1268,2.12515,2.1265,3141799995.0
2008-01-23 18:55:00,2.1265,2.12715,2.12635,2.12635,2584199999.0
2008-01-23 19:00:00,2.12645,2.12685,2.1259,2.12615,2283099993.0
2008-01-23 19:05:00,2.12615,2.1268,2.1257,2.12605,2571600004.0
2008-01-23 19:10:00,2.12605,2.12725,2.12595,2.127,2271300000.0
2008-01-23 19:15:00,2.127,2.12735,2.1262,2.12685,2811900003.0
2008-01-23 19:20:00,2.12685,2.12805,2.12665,2.1275,2132500002.0
2008-01-23 19:25:00,2.1275,2.12815,2.12745,2.12775,2748800004.0
2008-01-23 19:30:00,2.12775,2.12905,2.12755,2.12755,3568499994.0
2008-01-23 19:35:00,2.12755,2.12815,2.12625,2.12635,2581600000.0
2008-01-23 19:40:00,2.1265,2.1273,2.1254,2.12555,2838100000.0
2008-01-23 19:45:00,2.12555,2.1261,2.12465,2.12585,3226800000.0
2008-01-23 19:50:00,2.1259,2.12775,2.12555,2.12665,3018900001.0
2008-01-23 19:55:00,2.12665,2.12755,2.12625,2.12715,2549000000.0
2008-01-23 20:00:00,2.127,2.12725,2.12635,2.1267,2156550000.0
2008-01-23 20:05:00,2.1267,2.12705,2.126,2.12665,3126049999.0
2008-01-23 20:10:00,2.1268,2.12715,2.12575,2.12615,2781400003.0
2008-01-23 20:15:00,2.12615,2.12725,2.12615,2.12715,2202200000.0
2008-01-23 20:20:00,2.1271,2.12805,2.12705,2.1275,2786400007.0
2008-01-23 20:25:00,2.1275,2.1285,2.12745,2.128,3060199999.0
2008-01-23 20:30:00,2.128,2.12845,2.12725,2.12805,2260500000.0
2008-01-23 20:35:00,2.12805,2.12875,2.128,2.1282,1502800000.0
2008-01-23 20:40:00,2.1282,2.12865,2.12765,2.12815,2316000002.0
2008-01-23 20:45:00,2.12815,2.12895,2.12785,2.12895,2295500000.0
2008-01-23 20:50:00,2.12895,2.12905,2.12785,2.12805,2537400000.0
2008-01-23 20:55:00,2.12805,2.12865,2.12755,2.12825,2719400001.0
2008-01-23 21:00:00,2.12825,2.12845,2.12795,2.12805,2947000000.0
2008-01-23 21:05:00,2.12805,2.1293,2.12805,2.1291,3808699998.0
2008-01-23 21:10:00,2.12925,2.12995,2.1288,2.12985,3360300003.0
2008-01-23 21:15:00,2.12985,2.12995,2.12915,2.12925,2488800001.0
2008-01-23 21:20:00,2.12925,2.13005,2.1288,2.13005,2294100000.0
2008-01-23 21:25:00,2.13005,2.1324,2.12985,2.13125,3967000001.0
2008-01-23 21:30:00,2.13125,2.13235,2.13085,2.13155,3844500000.0
2008-01-23 21:35:00,2.13155,2.1321,2.13115,2.132,2981900001.0
2008-01-23 21:40:00,2.13195,2.132,2.13065,2.1308,3106300000.0
2008-01-23 21:45:00,2.1308,2.13105,2.1297,2.13,2631400000.0
2008-01-23 21:50:00,2.1299,2.1302,2.1293,2.1295,1477100000.0
2008-01-23 21:55:00,2.1295,2.1306,2.12875,2.1305,3018100000.0
2008-01-23 22:00:00,2.1305,2.13145,2.1299,2.131,2733700000.0
2008-01-23 22:05:00,2.131,2.1322,2.13065,2.1318,2934600000.0
2008-01-23 22:10:00,2.1318,2.1318,2.1302,2.1308,3064300000.0
2008-01-23 22:15:00,2.1308,2.1312,2.12995,2.13,1979900000.0
2008-01-23 22:20:00,2.13,2.1319,2.1299,2.1312,2508200000.0
2008-01-23 22:25:00,2.1312,2.13245,2.13105,2.1317,2536200000.0
2008-01-23 22:30:00,2.1317,2.1333,2.1314,2.1332,2186900000.0
2008-01-23 22:35:00,2.1332,2.1353,2.1331,2.13515,2500100000.0
2008-01-23 22:40:00,2.13525,2.1358,2.133,2.1333,2467900000.0
2008-01-23 22:45:00,2.1333,2.1336,2.1318,2.1321,1929600000.0
2008-01-23 22:50:00,2.1321,2.1355,2.13195,2.1341,1823000000.0
2008-01-23 22:55:00,2.1342,2.1346,2.1326,2.13275,2168900000.0
2008-01-23 23:00:00,2.1329,2.1348,2.13255,2.13425,2362700000.0
2008-01-23 23:05:00,2.1342,2.1347,2.1335,2.13445,1600600000.0
2008-01-23 23:10:00,2.13445,2.135,2.13415,2.1347,1085200000.0
2008-01-23 23:15:00,2.1347,2.1348,2.13375,2.1343,1046600000.0
2008-01-23 23:20:00,2.1343,2.13475,2.1337,2.1344,1148200000.0
2008-01-23 23:25:00,2.1344,2.1349,2.1341,2.13465,1291000000.0
2008-01-23 23:30:00,2.13465,2.13515,2.1341,2.1348,1126500000.0
2008-01-23 23:35:00,2.1348,2.1354,2.1345,2.1352,1328300000.0
2008-01-23 23:40:00,2.1352,2.13605,2.13485,2.1353,1573600000.0
2008-01-23 23:45:00,2.1353,2.1353,2.1348,2.135,1028800000.0
2008-01-23 23:50:00,2.135,2.13605,2.13465,2.13515,1603700000.0
2008-01-23 23:55:00,2.13515,2.1359,2.13355,2.1338,1320500000.0
2008-01-24 00:00:00,2.1337,2.1347,2.1335,2.1344,1684700000.0
2008-01-24 00:05:00,2.1344,2.1347,2.1327,2.13285,1856900000.0
2008-01-24 00:10:00,2.13285,2.1333,2.13235,2.1328,1246000000.0
2008-01-24 00:15:00,2.1328,2.134,2.1326,2.1336,858300000.0
2008-01-24 00:20:00,2.1336,2.1339,2.1322,2.1332,1141600000.0
2008-01-24 00:25:00,2.13265,2.13415,2.13265,2.13405,1048700000.0
2008-01-24 00:30:00,2.13405,2.13455,2.1337,2.13415,672600000.0
2008-01-24 00:35:00,2.13415,2.1347,2.1338,2.13425,771900000.0
2008-01-24 00:40:00,2.1343,2.1349,2.13375,2.13415,1177500000.0
2008-01-24 00:45:00,2.13415,2.13555,2.1339,2.1346,880700000.0
2008-01-24 00:50:00,2.1346,2.1357,2.1342,2.13435,714400000.0
2008-01-24 00:55:00,2.13435,2.13455,2.1338,2.13435,455600000.0
2008-01-24 01:00:00,2.13435,2.1349,2.13395,2.1348,734800000.0
2008-01-24 01:05:00,2.1348,2.1356,2.13435,2.13535,1049600000.0
2008-01-24 01:10:00,2.13535,2.13695,2.13495,2.1362,1492400000.0
2008-01-24 01:15:00,2.1362,2.137,2.13565,2.1367,994500000.0
2008-01-24 01:20:00,2.1367,2.13735,2.1365,2.1369,848700000.0
2008-01-24 01:25:00,2.1369,2.1373,2.1358,2.1361,1387800000.0
2008-01-24 01:30:00,2.1361,2.1364,2.1355,2.1357,1659300000.0
2008-01-24 01:35:00,2.1357,2.1373,2.1356,2.13705,1205400000.0
2008-01-24 01:40:00,2.13705,2.1374,2.1364,2.1366,892600000.0
2008-01-24 01:45:00,2.1366,2.1366,2.1356,2.1362,954400000.0
2008-01-24 01:50:00,2.1362,2.1365,2.1345,2.1358,1149300000.0
2008-01-24 01:55:00,2.13585,2.13695,2.13545,2.13615,1325100000.0
2008-01-24 02:00:00,2.1362,2.138,2.1359,2.13735,1184500000.0
2008-01-24 02:05:00,2.13735,2.13745,2.13635,2.13725,1298100000.0
2008-01-24 02:10:00,2.137,2.13795,2.13655,2.1374,1268700000.0
2008-01-24 02:15:00,2.1374,2.1378,2.13665,2.137,1047700000.0
2008-01-24 02:20:00,2.137,2.1379,2.1369,2.1378,966600000.0
2008-01-24 02:25:00,2.1378,2.1378,2.1367,2.1374,1225800000.0
2008-01-24 02:30:00,2.1374,2.1378,2.13715,2.13725,750400000.0
2008-01-24 02:35:00,2.13725,2.13775,2.13695,2.1372,1136900000.0
2008-01-24 02:40:00,2.13725,2.1376,2.1368,2.1368,771700000.0
2008-01-24 02:45:00,2.1368,2.13785,2.13625,2.1369,1667200000.0
2008-01-24 02:50:00,2.1369,2.1371,2.13555,2.1361,1481800000.0
2008-01-24 02:55:00,2.1361,2.1368,2.1347,2.13585,1932600000.0
2008-01-24 03:00:00,2.13585,2.1369,2.1358,2.13595,1880500000.0
2008-01-24 03:05:00,2.13595,2.136,2.13445,2.13555,1380200000.0
2008-01-24 03:10:00,2.13555,2.13595,2.13535,2.1357,891600000.0
2008-01-24 03:15:00,2.1357,2.136,2.1352,2.13555,1944200000.0
2008-01-24 03:20:00,2.13555,2.13555,2.13455,2.13535,1176100000.0
2008-01-24 03:25:00,2.13535,2.1359,2.1349,2.13495,621700000.0
2008-01-24 03:30:00,2.13495,2.13505,2.13415,2.13455,551000000.0
2008-01-24 03:35:00,2.13455,2.13465,2.13205,2.13225,1019200000.0
2008-01-24 03:40:00,2.13225,2.13245,2.13055,2.13125,1380900000.0
2008-01-24 03:45:00,2.13125,2.13145,2.13025,2.13105,1311700000.0
2008-01-24 03:50:00,2.13105,2.13145,2.13,2.13135,1492700000.0
2008-01-24 03:55:00,2.13125,2.13155,2.13075,2.13145,1592200000.0
2008-01-24 04:00:00,2.13145,2.13205,2.12995,2.13015,1275800000.0
2008-01-24 04:05:00,2.13025,2.13045,2.12865,2.12935,1119400000.0
2008-01-24 04:10:00,2.12935,2.12945,2.12805,2.12845,1260100000.0
2008-01-24 04:15:00,2.12845,2.12875,2.1274,2.12785,809300000.0
2008-01-24 04:20:00,2.12785,2.12795,2.12605,2.12645,834700000.0
2008-01-24 04:25:00,2.12645,2.12645,2.12415,2.12495,1513700000.0
2008-01-24 04:30:00,2.12495,2.12515,2.12335,2.12425,1802400000.0
2008-01-24 04:35:00,2.12425,2.12615,2.12365,2.12595,1501200000.0
2008-01-24 04:40:00,2.12605,2.12705,2.12565,2.12675,994700000.0
2008-01-24 04:45:00,2.12675,2.12795,2.12635,2.12795,1105400000.0
2008-01-24 04:50:00,2.12795,2.12855,2.1279,2.12835,981900000.0
2008-01-24 04:55:00,2.12835,2.12875,2.12795,2.1281,1384700000.0
2008-01-24 05:00:00,2.1281,2.12835,2.12735,2.1278,356600000.0
2008-01-24 05:05:00,2.1278,2.1278,2.12665,2.12735,400500000.0
2008-01-24 05:10:00,2.12725,2.12785,2.12715,2.12725,531200000.0
2008-01-24 05:15:00,2.12725,2.12775,2.12665,2.1268,521900000.0
2008-01-24 05:20:00,2.1268,2.12725,2.12645,2.12715,731400000.0
2008-01-24 05:25:00,2.12715,2.12805,2.12695,2.12735,599200000.0
2008-01-24 05:30:00,2.12735,2.128,2.1273,2.1277,947100000.0
2008-01-24 05:35:00,2.1277,2.12875,2.12755,2.12835,674900000.0
2008-01-24 05:40:00,2.12835,2.12885,2.12835,2.12875,224300000.0
2008-01-24 05:45:00,2.12875,2.12935,2.1284,2.12925,740600000.0
2008-01-24 05:50:00,2.12925,2.12995,2.12905,2.12985,770200000.0
2008-01-24 05:55:00,2.12995,2.12995,2.12715,2.1286,1044400000.0
2008-01-24 06:00:00,2.1286,2.12885,2.12845,2.12875,746500000.0
2008-01-24 06:05:00,2.12875,2.1293,2.12865,2.12915,744200000.0
2008-01-24 06:10:00,2.129,2.12965,2.12895,2.1292,927200000.0
2008-01-24 06:15:00,2.12925,2.12935,2.12905,2.12935,270200000.0
2008-01-24 06:20:00,2.12935,2.13015,2.12935,2.12995,976600000.0
2008-01-24 06:25:00,2.12995,2.13035,2.12905,2.13025,1036000000.0
2008-01-24 06:30:00,2.13025,2.13145,2.12995,2.13095,930700000.0
2008-01-24 06:35:00,2.13095,2.13105,2.12995,2.13015,1085900000.0
2008-01-24 06:40:00,2.13015,2.13075,2.1301,2.1304,788300000.0
2008-01-24 06:45:00,2.1304,2.13145,2.13035,2.13065,834800000.0
2008-01-24 06:50:00,2.13065,2.13155,2.13055,2.13105,717700000.0
2008-01-24 06:55:00,2.13105,2.13235,2.13075,2.13205,939400000.0
2008-01-24 07:00:00,2.13195,2.13225,2.13055,2.13055,1040300000.0
2008-01-24 07:05:00,2.13055,2.13145,2.1305,2.13145,1223500001.0
2008-01-24 07:10:00,2.13135,2.1315,2.13035,2.13075,947200000.0
2008-01-24 07:15:00,2.13075,2.13125,2.13035,2.13115,815500000.0
2008-01-24 07:20:00,2.13115,2.13115,2.1307,2.13085,771900000.0
2008-01-24 07:25:00,2.13085,2.13145,2.13065,2.13075,1178100000.0
2008-01-24 07:30:00,2.13075,2.13095,2.1303,2.13035,871500000.0
2008-01-24 07:35:00,2.13035,2.13045,2.12985,2.13015,694200000.0
2008-01-24 07:40:00,2.13015,2.13035,2.12975,2.12975,597000000.0
2008-01-24 07:45:00,2.12975,2.13015,2.12965,2.13015,792600000.0
2008-01-24 07:50:00,2.13015,2.13035,2.12985,2.13005,861100000.0
2008-01-24 07:55:00,2.12985,2.13025,2.12935,2.12935,776900000.0
2008-01-24 08:00:00,2.12935,2.13075,2.12895,2.13035,1018300000.0
2008-01-24 08:05:00,2.13035,2.13125,2.1302,2.1308,1105600000.0
2008-01-24 08:10:00,2.1308,2.13225,2.13025,2.1319,980400000.0
2008-01-24 08:15:00,2.1319,2.13245,2.12995,2.13085,1720700000.0
2008-01-24 08:20:00,2.13085,2.13175,2.13075,2.1317,741600000.0
2008-01-24 08:25:00,2.1317,2.13195,2.13135,2.13155,1053700000.0
2008-01-24 08:30:00,2.13155,2.13155,2.13005,2.1303,976100000.0
2008-01-24 08:35:00,2.1303,2.13095,2.1298,2.12985,1049500000.0
2008-01-24 08:40:00,2.12985,2.13025,2.1285,2.12855,1541700000.0
2008-01-24 08:45:00,2.12855,2.12975,2.1285,2.12915,1400400000.0
2008-01-24 08:50:00,2.12915,2.12945,2.12875,2.12915,886200000.0
2008-01-24 08:55:00,2.12915,2.13025,2.12915,2.1299,1532700002.0
2008-01-24 09:00:00,2.1299,2.1315,2.1285,2.12895,1648100000.0
2008-01-24 09:05:00,2.12895,2.12905,2.1267,2.1283,1718700000.0
2008-01-24 09:10:00,2.1283,2.12945,2.12775,2.12945,1914400000.0
2008-01-24 09:15:00,2.12945,2.1301,2.12745,2.12755,2114500000.0
2008-01-24 09:20:00,2.12755,2.12825,2.12635,2.12795,1931300000.0
2008-01-24 09:25:00,2.12795,2.12835,2.12685,2.12745,2127800000.0
2008-01-24 09:30:00,2.12745,2.12815,2.12645,2.12765,2520199998.0
2008-01-24 09:35:00,2.12775,2.12865,2.12735,2.12855,3240199997.0
2008-01-24 09:40:00,2.12855,2.12895,2.12745,2.12805,2948800004.0
2008-01-24 09:45:00,2.12795,2.12885,2.1276,2.1281,3238000001.0
2008-01-24 09:50:00,2.12805,2.13135,2.12775,2.13105,3131900001.0
2008-01-24 09:55:00,2.13085,2.13115,2.12975,2.1304,2969100001.0
2008-01-24 10:00:00,2.13035,2.13055,2.12785,2.12795,3138899999.0
2008-01-24 10:05:00,2.12785,2.12855,2.12665,2.12715,3549200000.0
2008-01-24 10:10:00,2.12715,2.12885,2.12705,2.12825,4315300002.0
2008-01-24 10:15:00,2.12825,2.13195,2.12735,2.13165,3613700002.0
2008-01-24 10:20:00,2.13165,2.13215,2.12945,2.12955,4276400004.0
2008-01-24 10:25:00,2.12955,2.13015,2.12905,2.12955,4126500001.0
2008-01-24 10:30:00,2.12955,2.12955,2.12705,2.12835,3839300000.0
2008-01-24 10:35:00,2.12835,2.1307,2.12805,2.13015,2708100000.0
2008-01-24 10:40:00,2.13035,2.1305,2.1298,2.13,2094200000.0
2008-01-24 10:45:00,2.13,2.13,2.12815,2.12835,1883000000.0
2008-01-24 10:50:00,2.1282,2.1284,2.12475,2.12475,2639700000.0
2008-01-24 10:55:00,2.12475,2.1267,2.1244,2.12655,2687700001.0
2008-01-24 11:00:00,2.1264,2.12795,2.12425,2.12625,2678500000.0
2008-01-24 11:05:00,2.12625,2.13045,2.12605,2.1303,2665800000.0
2008-01-24 11:10:00,2.13035,2.13175,2.12855,2.13125,2957300001.0
2008-01-24 11:15:00,2.13125,2.1333,2.1304,2.13235,2961900000.0
2008-01-24 11:20:00,2.13235,2.1345,2.1323,2.13355,3552200000.0
2008-01-24 11:25:00,2.13355,2.13585,2.13245,2.1353,2735700000.0
2008-01-24 11:30:00,2.1353,2.13555,2.1342,2.13515,1956900000.0
2008-01-24 11:35:00,2.13515,2.13645,2.13495,2.13555,1071200000.0
2008-01-24 11:40:00,2.13555,2.1359,2.1345,2.13515,1603100000.0
2008-01-24 11:45:00,2.13525,2.1354,2.1344,2.1346,1434000001.0
2008-01-24 11:50:00,2.13455,2.13585,2.13395,2.13545,1026000000.0
2008-01-24 11:55:00,2.13535,2.136,2.1348,2.13545,1029999999.0
2008-01-24 12:00:00,2.13545,2.13585,2.135,2.1351,2587300000.0
2008-01-24 12:05:00,2.13515,2.13515,2.13435,2.13475,2542299998.0
2008-01-24 12:10:00,2.13475,2.13495,2.13375,2.13405,2655100000.0
2008-01-24 12:15:00,2.13415,2.13415,2.13165,2.132,2273400000.0
2008-01-24 12:20:00,2.132,2.1324,2.1306,2.1317,2322300001.0
2008-01-24 12:25:00,2.13175,2.1321,2.12995,2.1305,2130100000.0
2008-01-24 12:30:00,2.1305,2.1307,2.129,2.1296,2628700000.0
2008-01-24 12:35:00,2.12955,2.13005,2.12925,2.12955,1913800000.0
2008-01-24 12:40:00,2.12955,2.13095,2.12925,2.13045,2377700000.0
2008-01-24 12:45:00,2.13045,2.1314,2.13035,2.13105,2138000000.0
2008-01-24 12:50:00,2.13095,2.13375,2.13065,2.1333,2904100000.0
2008-01-24 12:55:00,2.13315,2.13495,2.13275,2.1337,3136399999.0
2008-01-24 13:00:00,2.13375,2.1353,2.13345,2.1341,2517200001.0
2008-01-24 13:05:00,2.13425,2.1362,2.1341,2.13575,2079100000.0
2008-01-24 13:10:00,2.1358,2.1359,2.1324,2.13285,2349200000.0
2008-01-24 13:15:00,2.1328,2.13285,2.13075,2.1316,2951200002.0
2008-01-24 13:20:00,2.1316,2.1329,2.13115,2.1321,3183299998.0
2008-01-24 13:25:00,2.13215,2.13235,2.13095,2.1314,2263100000.0
2008-01-24 13:30:00,2.1314,2.13345,2.13085,2.13295,2409400000.0
2008-01-24 13:35:00,2.13295,2.13905,2.1326,2.1355,1853400000.0
2008-01-24 13:40:00,2.1355,2.13595,2.13485,2.13575,926900000.0
2008-01-24 13:45:00,2.13575,2.13745,2.13565,2.1363,828000000.0
2008-01-24 13:50:00,2.13635,2.1373,2.13595,2.1367,1781600001.0
2008-01-24 13:55:00,2.13675,2.1378,2.13535,2.13755,1309800000.0
2008-01-24 14:00:00,2.1374,2.1374,2.13575,2.1364,1636500000.0
2008-01-24 14:05:00,2.1364,2.13715,2.13555,2.137,2252900001.0
2008-01-24 14:10:00,2.137,2.13705,2.13535,2.13535,1888300000.0
2008-01-24 14:15:00,2.13535,2.1369,2.13485,2.1368,908600000.0
2008-01-24 14:20:00,2.1368,2.1379,2.13675,2.1371,1629400000.0
2008-01-24 14:25:00,2.1371,2.1379,2.13695,2.1379,1609300000.0
2008-01-24 14:30:00,2.1379,2.13815,2.137,2.1378,1519900000.0
2008-01-24 14:35:00,2.13775,2.1384,2.13715,2.13835,1657700000.0
2008-01-24 14:40:00,2.13835,2.1386,2.1379,2.1383,1712800000.0
2008-01-24 14:45:00,2.13825,2.14015,2.13815,2.13905,2316700000.0
2008-01-24 14:50:00,2.1391,2.13995,2.13785,2.1399,2449300000.0
2008-01-24 14:55:00,2.1399,2.14065,2.1391,2.13995,2736100000.0
2008-01-24 15:00:00,2.14005,2.1407,2.13915,2.13975,2823900000.0
2008-01-24 15:05:00,2.13975,2.14005,2.13865,2.13995,2270000000.0
2008-01-24 15:10:00,2.13995,2.14005,2.13895,2.13975,1601500000.0
2008-01-24 15:15:00,2.13975,2.14045,2.13865,2.1392,1444000001.0
2008-01-24 15:20:00,2.13925,2.13945,2.1382,2.13825,2205000000.0
2008-01-24 15:25:00,2.1383,2.1404,2.1382,2.13925,1901800000.0
2008-01-24 15:30:00,2.13925,2.1414,2.13925,2.1401,2893500001.0
2008-01-24 15:35:00,2.1401,2.14065,2.13935,2.1405,3645500000.0
2008-01-24 15:40:00,2.14055,2.14075,2.13945,2.14025,3237100002.0
2008-01-24 15:45:00,2.14025,2.14115,2.13995,2.14015,2391900000.0
2008-01-24 15:50:00,2.14015,2.14065,2.1386,2.13945,2202100000.0
2008-01-24 15:55:00,2.13945,2.1409,2.13925,2.14085,844800000.0
2008-01-24 16:00:00,2.14075,2.1424,2.14055,2.14205,1615000000.0
2008-01-24 16:05:00,2.1418,2.14235,2.14115,2.14145,1299400000.0
2008-01-24 16:10:00,2.1416,2.1429,2.14115,2.1427,2330800000.0
2008-01-24 16:15:00,2.14265,2.1432,2.1418,2.1422,2811500000.0
2008-01-24 16:20:00,2.14215,2.14235,2.13925,2.13935,1620200000.0
2008-01-24 16:25:00,2.1392,2.1401,2.13865,2.13955,1646600000.0
2008-01-24 16:30:00,2.13955,2.14175,2.13945,2.14015,3041999999.0
2008-01-24 16:35:00,2.14015,2.1416,2.13915,2.14085,2811800002.0
2008-01-24 16:40:00,2.14085,2.14185,2.14065,2.14125,2955500000.0
2008-01-24 16:45:00,2.14115,2.1417,2.14035,2.1414,2480800000.0
2008-01-24 16:50:00,2.1414,2.14265,2.1414,2.14215,2215700000.0
2008-01-24 16:55:00,2.14215,2.14245,2.1403,2.14035,2256800000.0
2008-01-24 17:00:00,2.14035,2.14315,2.1397,2.14315,3467900001.0
2008-01-24 17:05:00,2.1431,2.14335,2.14135,2.14175,3129200000.0
2008-01-24 17:10:00,2.14175,2.14235,2.14035,2.14045,2871100000.0
2008-01-24 17:15:00,2.14055,2.14205,2.14005,2.14115,2979000000.0
2008-01-24 17:20:00,2.14115,2.14205,2.1405,2.1413,2662900000.0
2008-01-24 17:25:00,2.14125,2.1415,2.14035,2.141,2485000000.0
2008-01-24 17:30:00,2.141,2.14215,2.14075,2.14175,2925400000.0
2008-01-24 17:35:00,2.14175,2.14235,2.1408,2.14205,2307300000.0
2008-01-24 17:40:00,2.1421,2.14275,2.1408,2.14245,2676899998.0
2008-01-24 17:45:00,2.1425,2.1434,2.14185,2.1429,2157100000.0
2008-01-24 17:50:00,2.1429,2.1437,2.1424,2.14345,2295600000.0
2008-01-24 17:55:00,2.14345,2.14575,2.1432,2.1452,3116400000.0
2008-01-24 18:00:00,2.14515,2.14515,2.14345,2.14395,3409100001.0
2008-01-24 18:05:00,2.144,2.14435,2.1437,2.14385,2714200000.0
2008-01-24 18:10:00,2.14385,2.1446,2.14335,2.14345,2794200000.0
2008-01-24 18:15:00,2.14345,2.14425,2.143,2.1437,3320700001.0
2008-01-24 18:20:00,2.1437,2.14425,2.14335,2.14415,4315800001.0
2008-01-24 18:25:00,2.14435,2.14435,2.14355,2.14365,3610300001.0
2008-01-24 18:30:00,2.1435,2.1447,2.14315,2.14375,3516799999.0
2008-01-24 18:35:00,2.14375,2.14445,2.14315,2.14385,3263000000.0
2008-01-24 18:40:00,2.14385,2.14445,2.14355,2.1439,4246000001.0
2008-01-24 18:45:00,2.1439,2.14475,2.1433,2.14435,4106400004.0
2008-01-24 18:50:00,2.14425,2.1453,2.14295,2.14515,3414899999.0
2008-01-24 18:55:00,2.14525,2.14565,2.1446,2.14465,2873700000.0
2008-01-24 19:00:00,2.1447,2.1455,2.14435,2.14445,3676100000.0
2008-01-24 19:05:00,2.14445,2.14465,2.1437,2.14415,3785600001.0
2008-01-24 19:10:00,2.14415,2.1446,2.14315,2.14355,4084100000.0
2008-01-24 19:15:00,2.1436,2.14405,2.14315,2.1438,4547200000.0
2008-01-24 19:20:00,2.1438,2.14425,2.14325,2.14355,5977400019.0
2008-01-24 19:25:00,2.14355,2.14375,2.14225,2.14265,3424900000.0
2008-01-24 19:30:00,2.14265,2.1436,2.1426,2.1428,4074199999.0
2008-01-24 19:35:00,2.1428,2.1432,2.14075,2.14075,3811700002.0
2008-01-24 19:40:00,2.14075,2.14145,2.14015,2.14015,4061700000.0
2008-01-24 19:45:00,2.14015,2.1416,2.14015,2.14115,6020100004.0
2008-01-24 19:50:00,2.14115,2.14215,2.14115,2.14185,5489199984.0
2008-01-24 19:55:00,2.14185,2.14265,2.14185,2.14225,5853300000.0
2008-01-24 20:00:00,2.14225,2.14295,2.1416,2.14295,3705200000.0
2008-01-24 20:05:00,2.14295,2.14305,2.14115,2.1412,3975700003.0
2008-01-24 20:10:00,2.1412,2.14235,2.1412,2.14205,5118300000.0
2008-01-24 20:15:00,2.14205,2.1438,2.14195,2.1427,5671100000.0
2008-01-24 20:20:00,2.14265,2.14295,2.14225,2.1427,5611700000.0
2008-01-24 20:25:00,2.1427,2.1427,2.14185,2.14185,5018200000.0
2008-01-24 20:30:00,2.14185,2.14245,2.14155,2.14245,5157299990.0
2008-01-24 20:35:00,2.14245,2.14335,2.14215,2.14305,4057399995.0
2008-01-24 20:40:00,2.143,2.1438,2.14285,2.14315,3846799999.0
2008-01-24 20:45:00,2.14315,2.1434,2.14215,2.14255,3943900003.0
2008-01-24 20:50:00,2.14255,2.14475,2.14225,2.14395,3996400000.0
2008-01-24 20:55:00,2.14395,2.1446,2.14375,2.14385,5396399992.0
2008-01-24 21:00:00,2.1439,2.1439,2.14285,2.14325,4991099999.0
2008-01-24 21:05:00,2.14315,2.14385,2.14235,2.1433,3472700000.0
2008-01-24 21:10:00,2.14325,2.14405,2.14305,2.1432,3241900000.0
2008-01-24 21:15:00,2.1433,2.1439,2.14265,2.14375,3543700000.0
2008-01-24 21:20:00,2.14375,2.14435,2.1431,2.14425,2639500000.0
2008-01-24 21:25:00,2.14425,2.1453,2.14425,2.14445,3522700000.0
2008-01-24 21:30:00,2.14445,2.1456,2.14405,2.14525,4371500000.0
2008-01-24 21:35:00,2.14515,2.14545,2.14475,2.14525,3418700000.0
2008-01-24 21:40:00,2.14525,2.1463,2.14515,2.14585,4416900000.0
2008-01-24 21:45:00,2.14565,2.14595,2.1452,2.14535,3997100000.0
2008-01-24 21:50:00,2.14535,2.1457,2.14475,2.14495,4498600000.0
2008-01-24 21:55:00,2.14495,2.14575,2.14435,2.14535,4978600000.0
2008-01-24 22:00:00,2.14535,2.1459,2.14425,2.14445,6047899999.0
2008-01-24 22:05:00,2.14455,2.1472,2.14445,2.14595,6226500000.0
2008-01-24 22:10:00,2.14585,2.14635,2.14545,2.1455,7207900000.0
2008-01-24 22:15:00,2.1455,2.14665,2.14515,2.14585,5324400000.0
2008-01-24 22:20:00,2.14585,2.14705,2.14545,2.14665,5185100000.0
2008-01-24 22:25:00,2.14665,2.14745,2.1459,2.1472,3472900000.0
2008-01-24 22:30:00,2.14715,2.1481,2.14715,2.1477,4173100000.0
2008-01-24 22:35:00,2.1477,2.1484,2.14745,2.1481,3941500000.0
2008-01-24 22:40:00,2.1481,2.1489,2.14745,2.14845,5164800000.0
2008-01-24 22:45:00,2.14845,2.14845,2.14715,2.14735,5887300000.0
2008-01-24 22:50:00,2.14735,2.14765,2.14675,2.14675,3600500000.0
2008-01-24 22:55:00,2.14675,2.14795,2.1465,2.14735,4006300000.0
2008-01-24 23:00:00,2.14735,2.14775,2.14685,2.14685,4733000000.0
2008-01-24 23:05:00,2.14685,2.14765,2.14655,2.14675,7601000000.0
2008-01-24 23:10:00,2.14675,2.14805,2.1465,2.148,5904100000.0
2008-01-24 23:15:00,2.148,2.1487,2.14785,2.14815,5241200000.0
2008-01-24 23:20:00,2.14815,2.14875,2.14755,2.14835,4139100000.0
2008-01-24 23:25:00,2.14825,2.14925,2.14805,2.14865,5009800000.0
2008-01-24 23:30:00,2.14875,2.14915,2.14805,2.1483,4849300000.0
2008-01-24 23:35:00,2.1483,2.1488,2.14795,2.14865,4787300000.0
2008-01-24 23:40:00,2.14865,2.14935,2.14855,2.1489,7413700000.0
2008-01-24 23:45:00,2.14915,2.1503,2.1488,2.14915,4269600000.0
2008-01-24 23:50:00,2.14915,2.15005,2.14865,2.15,4631600000.0
2008-01-24 23:55:00,2.14995,2.15025,2.14965,2.14965,4699400000.0
2008-01-25 00:00:00,2.14965,2.152,2.14945,2.1512,2938800000.0
2008-01-25 00:05:00,2.1512,2.1515,2.1501,2.1505,2348300000.0
2008-01-25 00:10:00,2.1505,2.151,2.1501,2.1509,3868100000.0
2008-01-25 00:15:00,2.1511,2.1516,2.1507,2.1507,3602800000.0
2008-01-25 00:20:00,2.1508,2.1508,2.15005,2.15025,4435700000.0
2008-01-25 00:25:00,2.1502,2.1503,2.1492,2.1499,4074900000.0
2008-01-25 00:30:00,2.1497,2.1499,2.1491,2.1494,3892900000.0
2008-01-25 00:35:00,2.1494,2.1497,2.149,2.1495,3341200000.0
2008-01-25 00:40:00,2.1495,2.1498,2.14905,2.1495,3703900000.0
2008-01-25 00:45:00,2.1495,2.14985,2.1487,2.1497,2084700000.0
2008-01-25 00:50:00,2.1497,2.1497,2.1489,2.14935,1514800000.0
2008-01-25 00:55:00,2.1493,2.1495,2.1487,2.14915,2378500000.0
2008-01-25 01:00:00,2.14915,2.14935,2.1488,2.149,3266800000.0
2008-01-25 01:05:00,2.149,2.1492,2.14805,2.14835,3589700000.0
2008-01-25 01:10:00,2.14835,2.1492,2.14805,2.14905,2709700000.0
2008-01-25 01:15:00,2.14905,2.14925,2.14835,2.1487,3660000000.0
2008-01-25 01:20:00,2.1487,2.1491,2.14835,2.14865,2615700000.0
2008-01-25 01:25:00,2.14865,2.149,2.14795,2.1486,2980900000.0
2008-01-25 01:30:00,2.1486,2.1492,2.1482,2.14865,3722900000.0
2008-01-25 01:35:00,2.14865,2.15,2.14855,2.1495,3954300000.0
2008-01-25 01:40:00,2.1495,2.1502,2.1489,2.1492,3977800000.0
2008-01-25 01:45:00,2.1492,2.1501,2.14795,2.148,3502100000.0
2008-01-25 01:50:00,2.148,2.14825,2.14775,2.1482,3630500000.0
2008-01-25 01:55:00,2.1482,2.14925,2.1476,2.14925,3679000000.0
2008-01-25 02:00:00,2.14925,2.14925,2.1476,2.1485,3812600000.0
2008-01-25 02:05:00,2.1485,2.14885,2.1479,2.1485,5138400000.0
2008-01-25 02:10:00,2.1485,2.1489,2.148,2.14865,4589100000.0
2008-01-25 02:15:00,2.14865,2.14875,2.14755,2.14775,4032900000.0
2008-01-25 02:20:00,2.14775,2.14795,2.1471,2.1478,4222300000.0
2008-01-25 02:25:00,2.1478,2.1482,2.1478,2.1481,2897300000.0
2008-01-25 02:30:00,2.1481,2.1482,2.1475,2.148,3229700000.0
2008-01-25 02:35:00,2.148,2.1486,2.14795,2.14835,3821300000.0
2008-01-25 02:40:00,2.14835,2.14855,2.1476,2.14805,4345600000.0
2008-01-25 02:45:00,2.14805,2.14805,2.146,2.1469,3345900000.0
2008-01-25 02:50:00,2.1469,2.14835,2.14635,2.14825,3332200000.0
2008-01-25 02:55:00,2.1482,2.1483,2.14745,2.14785,3155800000.0
2008-01-25 03:00:00,2.14785,2.14905,2.14785,2.1486,1770300000.0
2008-01-25 03:05:00,2.1486,2.14915,2.1486,2.14905,1644400000.0
2008-01-25 03:10:00,2.14905,2.15005,2.1487,2.14955,1438600000.0
2008-01-25 03:15:00,2.14955,2.15065,2.1494,2.15055,2822500000.0
2008-01-25 03:20:00,2.15055,2.15065,2.15025,2.1503,2356400000.0
2008-01-25 03:25:00,2.1503,2.1503,2.1497,2.15015,2862600000.0
2008-01-25 03:30:00,2.15015,2.15045,2.14965,2.14985,2961000000.0
2008-01-25 03:35:00,2.14985,2.15025,2.14925,2.14995,5010500000.0
2008-01-25 03:40:00,2.14995,2.15035,2.14955,2.14975,2204600000.0
2008-01-25 03:45:00,2.14975,2.15015,2.14965,2.14975,2077700000.0
2008-01-25 03:50:00,2.14975,2.15025,2.1494,2.14985,2754000000.0
2008-01-25 03:55:00,2.14985,2.1501,2.1495,2.14975,4505400000.0
2008-01-25 04:00:00,2.14975,2.14995,2.1495,2.14975,3576800000.0
2008-01-25 04:05:00,2.14975,2.14975,2.14685,2.14925,3937500000.0
2008-01-25 04:10:00,2.14925,2.14925,2.14885,2.14925,5210500000.0
2008-01-25 04:15:00,2.14925,2.1497,2.1485,2.1497,3692700000.0
2008-01-25 04:20:00,2.1497,2.14985,2.1489,2.14955,2888200000.0
2008-01-25 04:25:00,2.1494,2.14955,2.14895,2.1492,3745600000.0
2008-01-25 04:30:00,2.1492,2.14935,2.1486,2.14895,2734700000.0
2008-01-25 04:35:00,2.14895,2.15005,2.14895,2.14945,2957800000.0
2008-01-25 04:40:00,2.1496,2.1504,2.1494,2.14995,3450200000.0
2008-01-25 04:45:00,2.14995,2.15025,2.1497,2.15,3562600000.0
2008-01-25 04:50:00,2.15,2.1506,2.1498,2.15035,2886600000.0
2008-01-25 04:55:00,2.15035,2.15115,2.1501,2.15065,3411700000.0
2008-01-25 05:00:00,2.1507,2.15095,2.15035,2.1507,3218400000.0
2008-01-25 05:05:00,2.1507,2.1514,2.1505,2.1511,3530800000.0
2008-01-25 05:10:00,2.1511,2.15175,2.151,2.1517,3586600000.0
2008-01-25 05:15:00,2.1517,2.15175,2.15095,2.1516,3253200000.0
2008-01-25 05:20:00,2.1516,2.152,2.15125,2.1515,3688500000.0
2008-01-25 05:25:00,2.1515,2.1518,2.1509,2.15145,3798000000.0
2008-01-25 05:30:00,2.15145,2.15165,2.15085,2.1512,2991100000.0
2008-01-25 05:35:00,2.1512,2.1513,2.15085,2.1513,4306700000.0
2008-01-25 05:40:00,2.1513,2.1513,2.15085,2.1509,3004800000.0
2008-01-25 05:45:00,2.1509,2.1517,2.1509,2.15145,3627400000.0
2008-01-25 05:50:00,2.15145,2.15165,2.15125,2.15145,5533600000.0
2008-01-25 05:55:00,2.1515,2.15165,2.15075,2.1508,4884300000.0
2008-01-25 06:00:00,2.1508,2.1511,2.1501,2.15055,3644200000.0
2008-01-25 06:05:00,2.15055,2.151,2.1504,2.15095,3164300000.0
2008-01-25 06:10:00,2.15095,2.15125,2.15045,2.15055,3336500000.0
2008-01-25 06:15:00,2.15055,2.151,2.1504,2.1506,2781200000.0
2008-01-25 06:20:00,2.1506,2.1509,2.1504,2.1509,4131400000.0
2008-01-25 06:25:00,2.1509,2.15145,2.15045,2.1511,3011000000.0
2008-01-25 06:30:00,2.1511,2.1519,2.15095,2.15175,4153300000.0
2008-01-25 06:35:00,2.15175,2.15205,2.15135,2.1519,4511600000.0
2008-01-25 06:40:00,2.1519,2.15205,2.1515,2.1519,3749900000.0
2008-01-25 06:45:00,2.1519,2.15375,2.1515,2.15275,3403000000.0
2008-01-25 06:50:00,2.15275,2.153,2.15235,2.1528,2981700000.0
2008-01-25 06:55:00,2.1528,2.15385,2.1525,2.1533,4164500000.0
2008-01-25 07:00:00,2.1531,2.15355,2.1528,2.1532,2955400000.0
2008-01-25 07:05:00,2.1532,2.1539,2.153,2.1534,2482400000.0
2008-01-25 07:10:00,2.1534,2.15555,2.15335,2.15545,2723300000.0
2008-01-25 07:15:00,2.15545,2.15795,2.1549,2.15785,3729500000.0
2008-01-25 07:20:00,2.15785,2.1586,2.1576,2.158,3573600000.0
2008-01-25 07:25:00,2.158,2.15865,2.15755,2.1585,2888200000.0
2008-01-25 07:30:00,2.1585,2.1593,2.15725,2.15795,3312600000.0
2008-01-25 07:35:00,2.1581,2.15885,2.15735,2.15735,2883700000.0
2008-01-25 07:40:00,2.15735,2.15825,2.1568,2.15825,3245900000.0
2008-01-25 07:45:00,2.15825,2.1585,2.15695,2.15835,3590600000.0
2008-01-25 07:50:00,2.1585,2.16115,2.1581,2.1606,3221700000.0
2008-01-25 07:55:00,2.1606,2.16155,2.1598,2.1603,2421300000.0
2008-01-25 08:00:00,2.1603,2.16055,2.1594,2.15945,2353300000.0
2008-01-25 08:05:00,2.15945,2.1599,2.15845,2.15925,2049900000.0
2008-01-25 08:10:00,2.15925,2.15955,2.1585,2.15875,2626100000.0
2008-01-25 08:15:00,2.15875,2.15905,2.158,2.158,2079800000.0
2008-01-25 08:20:00,2.158,2.15855,2.1574,2.1579,2538200000.0
2008-01-25 08:25:00,2.1579,2.15905,2.15785,2.15905,2415900000.0
2008-01-25 08:30:00,2.15905,2.15915,2.15695,2.1581,2838100000.0
2008-01-25 08:35:00,2.1581,2.1585,2.1578,2.1582,2883900000.0
2008-01-25 08:40:00,2.1581,2.1594,2.1581,2.1587,2391200000.0
2008-01-25 08:45:00,2.1587,2.15885,2.158,2.1586,2416400000.0
2008-01-25 08:50:00,2.1586,2.159,2.15815,2.15825,2336100000.0
2008-01-25 08:55:00,2.15825,2.15845,2.15685,2.1574,5210300000.0
2008-01-25 09:00:00,2.1574,2.1575,2.156,2.1564,2443600000.0
2008-01-25 09:05:00,2.1564,2.15775,2.15545,2.15735,2834900000.0
2008-01-25 09:10:00,2.15735,2.1613,2.15735,2.1613,3052700000.0
2008-01-25 09:15:00,2.16135,2.16325,2.16135,2.1621,2743500000.0
2008-01-25 09:20:00,2.162,2.1643,2.1619,2.1633,2497900000.0
2008-01-25 09:25:00,2.1633,2.1644,2.16295,2.16375,2197000000.0
2008-01-25 09:30:00,2.16375,2.1643,2.16285,2.163,2455000000.0
2008-01-25 09:35:00,2.163,2.16455,2.1627,2.1644,2755600000.0
2008-01-25 09:40:00,2.1644,2.16585,2.1628,2.16365,3080200000.0
2008-01-25 09:45:00,2.16365,2.1654,2.1627,2.1647,3597200000.0
2008-01-25 09:50:00,2.1647,2.16605,2.1647,2.1657,4175900000.0
2008-01-25 09:55:00,2.16565,2.16625,2.1651,2.1652,4175900000.0
2008-01-25 10:00:00,2.1652,2.16575,2.16465,2.1656,4176200000.0
2008-01-25 10:05:00,2.1656,2.1662,2.16325,2.16335,4121400000.0
2008-01-25 10:10:00,2.16335,2.1661,2.1633,2.1657,3934100000.0
2008-01-25 10:15:00,2.1657,2.1666,2.165,2.16525,4214700000.0
2008-01-25 10:20:00,2.16525,2.1667,2.1652,2.16585,3942300000.0
2008-01-25 10:25:00,2.16585,2.1661,2.1649,2.166,3669400000.0
2008-01-25 10:30:00,2.166,2.1686,2.1657,2.1672,3804200000.0
2008-01-25 10:35:00,2.1672,2.1678,2.1662,2.1673,4878700000.0
2008-01-25 10:40:00,2.1673,2.1696,2.16545,2.16545,3310400000.0
2008-01-25 10:45:00,2.16545,2.1668,2.1652,2.16575,3274100000.0
2008-01-25 10:50:00,2.16575,2.16575,2.16172,2.1642,3097300000.0
2008-01-25 10:55:00,2.1642,2.16655,2.1631,2.1665,2252200000.0
2008-01-25 11:00:00,2.1665,2.1665,2.1637,2.16435,2989100000.0
2008-01-25 11:05:00,2.1644,2.16455,2.16305,2.16325,3743400000.0
2008-01-25 11:10:00,2.16325,2.1637,2.1607,2.1608,2556800000.0
2008-01-25 11:15:00,2.1608,2.1626,2.1608,2.162,3814900000.0
2008-01-25 11:20:00,2.162,2.16375,2.16185,2.16315,2866700000.0
2008-01-25 11:25:00,2.16315,2.16525,2.163,2.16445,3886100000.0
2008-01-25 11:30:00,2.16445,2.1648,2.1637,2.1637,4182700000.0
2008-01-25 11:35:00,2.1637,2.1639,2.16275,2.16305,4571399999.0
2008-01-25 11:40:00,2.16305,2.1654,2.16275,2.1651,4480300002.0
2008-01-25 11:45:00,2.1651,2.1652,2.1639,2.16465,3983200000.0
2008-01-25 11:50:00,2.16465,2.1657,2.1645,2.1646,3772100000.0
2008-01-25 11:55:00,2.16455,2.16565,2.164,2.1654,4633400000.0
2008-01-25 12:00:00,2.1654,2.1665,2.165,2.1652,4199300000.0
2008-01-25 12:05:00,2.1652,2.1654,2.16405,2.16495,3694800000.0
2008-01-25 12:10:00,2.16495,2.1651,2.16335,2.1647,3763700000.0
2008-01-25 12:15:00,2.1647,2.16525,2.1644,2.1652,4177500000.0
2008-01-25 12:20:00,2.1652,2.1656,2.1651,2.1654,5702900000.0
2008-01-25 12:25:00,2.1654,2.16655,2.1653,2.1658,5206299999.0
2008-01-25 12:30:00,2.1658,2.1663,2.1652,2.1663,4027500000.0
2008-01-25 12:35:00,2.1663,2.1687,2.16595,2.1684,3529400000.0
2008-01-25 12:40:00,2.1684,2.1686,2.1668,2.1677,3374700000.0
2008-01-25 12:45:00,2.16755,2.168,2.1663,2.1669,4239600000.0
2008-01-25 12:50:00,2.1669,2.16875,2.1668,2.1682,2274600000.0
2008-01-25 12:55:00,2.1682,2.17065,2.1672,2.17065,3493400000.0
2008-01-25 13:00:00,2.1704,2.1708,2.1679,2.1684,3359099997.0
2008-01-25 13:05:00,2.1684,2.16845,2.167,2.1673,1897100000.0
2008-01-25 13:10:00,2.1673,2.1688,2.1672,2.16875,2853400000.0
2008-01-25 13:15:00,2.16875,2.1693,2.1678,2.1683,3335600000.0
2008-01-25 13:20:00,2.1683,2.1687,2.1669,2.16715,3446600000.0
2008-01-25 13:25:00,2.16715,2.1684,2.167,2.1671,3030800000.0
2008-01-25 13:30:00,2.1671,2.16745,2.1666,2.1671,3155700000.0
2008-01-25 13:35:00,2.1671,2.1681,2.1671,2.168,2867700000.0
2008-01-25 13:40:00,2.168,2.16815,2.1672,2.1678,3247100000.0
2008-01-25 13:45:00,2.1678,2.16805,2.1664,2.1668,3531000000.0
2008-01-25 13:50:00,2.1668,2.16865,2.16665,2.1686,3182900000.0
2008-01-25 13:55:00,2.1686,2.1694,2.1682,2.1686,3300300000.0
2008-01-25 14:00:00,2.1686,2.169,2.1675,2.1675,2973800000.0
2008-01-25 14:05:00,2.1675,2.16835,2.1671,2.1672,2951300000.0
2008-01-25 14:10:00,2.1672,2.1673,2.1655,2.1658,3189900000.0
2008-01-25 14:15:00,2.1658,2.1662,2.1654,2.16575,3488800000.0
2008-01-25 14:20:00,2.16575,2.1662,2.1654,2.16605,2332400000.0
2008-01-25 14:25:00,2.16605,2.1678,2.1658,2.1671,2955900000.0
2008-01-25 14:30:00,2.1671,2.16815,2.1667,2.16705,4202300000.0
2008-01-25 14:35:00,2.16705,2.1683,2.167,2.1682,3789800000.0
2008-01-25 14:40:00,2.1682,2.16875,2.1675,2.1678,4975700000.0
2008-01-25 14:45:00,2.1678,2.1707,2.1678,2.17045,3858000000.0
2008-01-25 14:50:00,2.17045,2.17115,2.17015,2.1711,3006100000.0
2008-01-25 14:55:00,2.1711,2.1712,2.1699,2.1708,3452100000.0
2008-01-25 15:00:00,2.17085,2.17165,2.17055,2.17145,4137400000.0
2008-01-25 15:05:00,2.17145,2.17345,2.1714,2.1731,4163700000.0
2008-01-25 15:10:00,2.1731,2.1737,2.1724,2.1732,3154000000.0
2008-01-25 15:15:00,2.1732,2.17385,2.1731,2.1732,3704600000.0
2008-01-25 15:20:00,2.1732,2.1753,2.17275,2.17475,3841100000.0
2008-01-25 15:25:00,2.17475,2.17495,2.17335,2.1738,4317400000.0
2008-01-25 15:30:00,2.1738,2.17395,2.17245,2.1733,4498700000.0
2008-01-25 15:35:00,2.1733,2.17425,2.17305,2.17415,5390099999.0
2008-01-25 15:40:00,2.17415,2.17535,2.17365,2.17525,5137000000.0
2008-01-25 15:45:00,2.17525,2.1754,2.17375,2.17485,4653200000.0
2008-01-25 15:50:00,2.17485,2.17805,2.17465,2.1766,3714900000.0
2008-01-25 15:55:00,2.1766,2.17735,2.17605,2.17635,3246500000.0
2008-01-25 16:00:00,2.17635,2.1764,2.17405,2.17405,3747600000.0
2008-01-25 16:05:00,2.17405,2.17455,2.17385,2.17435,4951700001.0
2008-01-25 16:10:00,2.17435,2.1745,2.17325,2.1739,4796000001.0
2008-01-25 16:15:00,2.17385,2.17435,2.17325,2.17365,4702400000.0
2008-01-25 16:20:00,2.17365,2.17425,2.17305,2.1736,4319500000.0
2008-01-25 16:25:00,2.1736,2.17415,2.1732,2.17395,4111100000.0
2008-01-25 16:30:00,2.17395,2.1761,2.17395,2.17525,3952300000.0
2008-01-25 16:35:00,2.17535,2.17545,2.17445,2.17475,4125600000.0
2008-01-25 16:40:00,2.17475,2.17505,2.17415,2.1743,2988700000.0
2008-01-25 16:45:00,2.1743,2.1755,2.1743,2.17515,2884500000.0
2008-01-25 16:50:00,2.17515,2.17635,2.17475,2.17625,4309700001.0
2008-01-25 16:55:00,2.1762,2.1764,2.17475,2.17505,3807700000.0
2008-01-25 17:00:00,2.17515,2.17565,2.17455,2.1746,3511100000.0
2008-01-25 17:05:00,2.17455,2.17475,2.1738,2.17415,4219900001.0
2008-01-25 17:10:00,2.17415,2.17495,2.1734,2.1747,4022550001.0
2008-01-25 17:15:00,2.17465,2.17595,2.17395,2.17535,3018200000.0
2008-01-25 17:20:00,2.17535,2.17565,2.17425,2.17485,3212800000.0
2008-01-25 17:25:00,2.17495,2.1756,2.17385,2.1739,2597200000.0
2008-01-25 17:30:00,2.1739,2.17435,2.17215,2.1723,2857550000.0
2008-01-25 17:35:00,2.1721,2.1731,2.17115,2.17295,4433000000.0
2008-01-25 17:40:00,2.17295,2.17345,2.17245,2.1733,4319900000.0
2008-01-25 17:45:00,2.1733,2.17365,2.1721,2.17335,4533100000.0
2008-01-25 17:50:00,2.17335,2.1751,2.1716,2.17435,4367800002.0
2008-01-25 17:55:00,2.17435,2.17535,2.1735,2.17385,5139200000.0
2008-01-25 18:00:00,2.17385,2.17405,2.17225,2.17235,4405500000.0
2008-01-25 18:05:00,2.17235,2.1731,2.17155,2.17155,4309700005.0
2008-01-25 18:10:00,2.1716,2.172,2.16955,2.1698,4702000002.0
2008-01-25 18:15:00,2.1698,2.17095,2.1691,2.1706,3575900000.0
2008-01-25 18:20:00,2.1706,2.17195,2.16995,2.17015,4160100000.0
2008-01-25 18:25:00,2.17015,2.17055,2.16855,2.1693,4556800002.0
2008-01-25 18:30:00,2.1693,2.17045,2.168,2.1701,2898800000.0
2008-01-25 18:35:00,2.17015,2.17265,2.1701,2.1716,2762700000.0
2008-01-25 18:40:00,2.1716,2.17205,2.17075,2.171,3430900000.0
2008-01-25 18:45:00,2.171,2.1734,2.17085,2.17295,2799200000.0
2008-01-25 18:50:00,2.17295,2.1742,2.17225,2.174,3288200000.0
2008-01-25 18:55:00,2.174,2.1756,2.17385,2.17515,3724900000.0
2008-01-25 19:00:00,2.17515,2.17525,2.17425,2.17445,5815400004.0
2008-01-25 19:05:00,2.17435,2.17445,2.17315,2.1739,4403600000.0
2008-01-25 19:10:00,2.1739,2.1739,2.17215,2.17265,4263900000.0
2008-01-25 19:15:00,2.17275,2.1738,2.17255,2.17315,4434299999.0
2008-01-25 19:20:00,2.17315,2.1732,2.17225,2.17255,4019500000.0
2008-01-25 19:25:00,2.17255,2.17395,2.1725,2.1735,4591800000.0
2008-01-25 19:30:00,2.1735,2.1744,2.17275,2.17325,3538800000.0
2008-01-25 19:35:00,2.17325,2.1737,2.1725,2.17335,3465100000.0
2008-01-25 19:40:00,2.17335,2.1738,2.1728,2.1734,4358800000.0
2008-01-25 19:45:00,2.1734,2.1736,2.1725,2.17285,4010800000.0
2008-01-25 19:50:00,2.17285,2.1737,2.17195,2.17195,4211000000.0
2008-01-25 19:55:00,2.17195,2.17235,2.16805,2.16805,4159800000.0
2008-01-25 20:00:00,2.16805,2.16885,2.16735,2.16865,4337400000.0
2008-01-25 20:05:00,2.16865,2.16995,2.1685,2.16865,2576100000.0
2008-01-25 20:10:00,2.16865,2.16985,2.16855,2.16965,5713100000.0
2008-01-25 20:15:00,2.16965,2.16965,2.16875,2.16915,7257200000.0
2008-01-25 20:20:00,2.16925,2.1696,2.16895,2.169,5920900000.0
2008-01-25 20:25:00,2.16905,2.16935,2.16845,2.16855,5236100001.0
2008-01-25 20:30:00,2.16855,2.1701,2.16815,2.16975,5232400000.0
2008-01-25 20:35:00,2.17005,2.1705,2.16925,2.17025,4161200000.0
2008-01-25 20:40:00,2.17025,2.17045,2.16975,2.17035,4783300000.0
2008-01-25 20:45:00,2.17035,2.17115,2.17015,2.17045,4135100000.0
2008-01-25 20:50:00,2.17045,2.17075,2.17,2.17015,5625300000.0
2008-01-25 20:55:00,2.1701,2.17205,2.1701,2.1719,6080500008.0
2008-01-25 21:00:00,2.1719,2.174,2.17135,2.17185,6426700000.0
2008-01-25 21:05:00,2.1718,2.1738,2.1714,2.17245,6415800000.0
2008-01-25 21:10:00,2.17245,2.17395,2.17245,2.17335,5407800000.0
2008-01-25 21:15:00,2.17335,2.17375,2.17215,2.17235,5306400006.0
2008-01-25 21:20:00,2.17235,2.17345,2.17225,2.17325,7841400000.0
2008-01-25 21:25:00,2.17325,2.17335,2.17245,2.17265,6780000000.0
2008-01-25 21:30:00,2.17265,2.17325,2.17235,2.17235,5910800000.0
2008-01-25 21:35:00,2.17235,2.175,2.17175,2.17245,5320400000.0
2008-01-25 21:40:00,2.17265,2.1745,2.17185,2.1745,5817400000.0
2008-01-25 21:45:00,2.17175,2.17385,2.17175,2.17385,5498200028.0
2008-01-25 21:50:00,2.17385,2.17395,2.17335,2.1736,5602400000.0
2008-01-25 21:55:00,2.1736,2.1744,2.17255,2.17395,5716200000.0
2008-01-25 22:00:00,2.17385,2.1742,2.17335,2.17375,7245400000.0
2008-01-25 22:05:00,2.17375,2.174,2.17335,2.17385,7204400005.0
2008-01-25 22:10:00,2.17385,2.1746,2.17315,2.17455,5721400003.0
2008-01-25 22:15:00,2.17455,2.1752,2.17395,2.17485,7751300000.0
2008-01-25 22:20:00,2.17485,2.1755,2.17485,2.1752,7407100000.0
2008-01-25 22:25:00,2.1752,2.1752,2.1738,2.1744,6932500001.0
2008-01-25 22:30:00,2.1747,2.17505,2.17445,2.17455,6445700000.0
2008-01-25 22:35:00,2.17445,2.17535,2.1742,2.17485,7456400000.0
2008-01-25 22:40:00,2.17485,2.1753,2.17425,2.17465,7673300000.0
2008-01-25 22:45:00,2.17465,2.17525,2.17395,2.17425,5584200002.0
2008-01-25 22:50:00,2.17425,2.1753,2.17385,2.1751,6208300001.0
2008-01-25 22:55:00,2.17445,2.17475,2.17375,2.17445,6486300000.0
2008-01-25 23:00:00,2.17445,2.17475,2.17369,2.17406,2281600000.0
2008-01-25 23:05:00,2.17409,2.17434,2.17348,2.17406,2172299999.0
2008-01-25 23:10:00,2.174,2.17419,2.17352,2.17401,1728800000.0
2008-01-25 23:15:00,2.174,2.17427,2.17384,2.17427,1481800000.0
2008-01-25 23:20:00,2.17426,2.17426,2.17335,2.17378,1886000000.0
2008-01-25 23:25:00,2.17377,2.17412,2.17344,2.17408,2487200000.0
2008-01-25 23:30:00,2.17416,2.1747,2.17361,2.1739,2070500000.0
2008-01-25 23:35:00,2.1738,2.17438,2.17353,2.17407,1958100000.0
2008-01-25 23:40:00,2.17416,2.17474,2.17409,2.17445,1331800000.0
2008-01-25 23:45:00,2.17441,2.17579,2.17408,2.17425,2265200002.0
2008-01-25 23:50:00,2.17417,2.17525,2.17381,2.1749,1864200000.0
2008-01-25 23:55:00,2.17488,2.17505,2.17366,2.1737,1580899999.0
2008-01-28 00:00:00,2.1734,2.1736,2.1715,2.1715,4900500000.0
2008-01-28 00:05:00,2.173,2.1733,2.1713,2.1728,7143100000.0
2008-01-28 00:10:00,2.1715,2.1732,2.1712,2.1728,7347200000.0
2008-01-28 00:15:00,2.1728,2.1733,2.1721,2.1733,5314100000.0
2008-01-28 00:20:00,2.1733,2.1739,2.1729,2.1733,824900000.0
2008-01-28 00:25:00,2.1733,2.1733,2.1723,2.1727,2537900000.0
2008-01-28 00:30:00,2.1728,2.173,2.1718,2.1724,4756200000.0
2008-01-28 00:35:00,2.1724,2.1729,2.1718,2.1729,6212000000.0
2008-01-28 00:40:00,2.1728,2.1729,2.172,2.1729,5735000000.0
2008-01-28 00:45:00,2.17332,2.17334,2.1718,2.1724,3210800000.0
2008-01-28 00:50:00,2.1724,2.1726,2.172,2.1722,4844200000.0
2008-01-28 00:55:00,2.1722,2.1723,2.1701,2.1708,5603700000.0
2008-01-28 01:00:00,2.1707,2.1718,2.1706,2.171,3928800000.0
2008-01-28 01:05:00,2.1711,2.1718,2.1707,2.1711,2554800000.0
2008-01-28 01:10:00,2.1711,2.1714,2.17045,2.1709,1765800000.0
2008-01-28 01:15:00,2.1709,2.1715,2.1708,2.1713,1770500000.0
2008-01-28 01:20:00,2.1713,2.17175,2.17085,2.17135,1616200000.0
2008-01-28 01:25:00,2.17135,2.1716,2.17095,2.1713,2610900000.0
2008-01-28 01:30:00,2.1713,2.1715,2.1705,2.1708,2451600000.0
2008-01-28 01:35:00,2.1708,2.1715,2.1706,2.171,2428100000.0
2008-01-28 01:40:00,2.171,2.17145,2.1708,2.1713,3483700000.0
2008-01-28 01:45:00,2.1712,2.1722,2.1712,2.1721,3700300000.0
2008-01-28 01:50:00,2.1721,2.17595,2.17205,2.1755,3520300000.0
2008-01-28 01:55:00,2.1755,2.1758,2.1744,2.1748,2543100000.0
2008-01-28 02:00:00,2.1748,2.1749,2.1702,2.1704,2819700000.0
2008-01-28 02:05:00,2.17035,2.1705,2.1687,2.1688,4281800000.0
2008-01-28 02:10:00,2.1688,2.1692,2.1681,2.1681,3976200000.0
2008-01-28 02:15:00,2.1681,2.1688,2.168,2.1687,1793000000.0
2008-01-28 02:20:00,2.1687,2.1695,2.1685,2.169,3435800000.0
2008-01-28 02:25:00,2.169,2.1692,2.1682,2.1688,4080300000.0
2008-01-28 02:30:00,2.1688,2.1688,2.1677,2.1683,3489000000.0
2008-01-28 02:35:00,2.1683,2.1688,2.1677,2.1681,2878500000.0
2008-01-28 02:40:00,2.1681,2.1696,2.168,2.1691,3110000000.0
2008-01-28 02:45:00,2.1691,2.1699,2.1689,2.1695,3515800000.0
2008-01-28 02:50:00,2.1695,2.1698,2.169,2.16955,4132600000.0
2008-01-28 02:55:00,2.16955,2.17,2.16935,2.1696,3655300000.0
2008-01-28 03:00:00,2.1696,2.1698,2.16875,2.1692,4707800000.0
2008-01-28 03:05:00,2.1692,2.17,2.1688,2.16945,4687800000.0
2008-01-28 03:10:00,2.16945,2.17,2.1693,2.17,4080500000.0
2008-01-28 03:15:00,2.17,2.1701,2.1696,2.17,5079500000.0
2008-01-28 03:20:00,2.17,2.1703,2.1697,2.1699,4452700000.0
2008-01-28 03:25:00,2.1699,2.1699,2.16855,2.16855,5021400000.0
2008-01-28 03:30:00,2.16855,2.169,2.1682,2.1685,3961100000.0
2008-01-28 03:35:00,2.1685,2.1688,2.1677,2.1684,3040300000.0
2008-01-28 03:40:00,2.1684,2.1689,2.1682,2.1689,3443200000.0
2008-01-28 03:45:00,2.169,2.1692,2.1685,2.1688,1322700000.0
2008-01-28 03:50:00,2.1688,2.1688,2.1682,2.1682,2436000000.0
2008-01-28 03:55:00,2.1682,2.1685,2.1674,2.1679,2660200000.0
2008-01-28 04:00:00,2.1678,2.1679,2.1674,2.1676,2821300000.0
2008-01-28 04:05:00,2.1676,2.1677,2.1664,2.1668,3680100000.0
2008-01-28 04:10:00,2.1668,2.1671,2.1663,2.1665,4133500000.0
2008-01-28 04:15:00,2.1665,2.1669,2.1662,2.1667,4079700000.0
2008-01-28 04:20:00,2.1667,2.1675,2.16645,2.16725,5069600000.0
2008-01-28 04:25:00,2.16725,2.1678,2.167,2.1677,4342700000.0
2008-01-28 04:30:00,2.1677,2.1682,2.16715,2.16735,4794000000.0
2008-01-28 04:35:00,2.16735,2.1674,2.1664,2.1668,4803500000.0
2008-01-28 04:40:00,2.1668,2.1675,2.16615,2.16615,4754300000.0
2008-01-28 04:45:00,2.16615,2.1663,2.16505,2.16505,4547500000.0
2008-01-28 04:50:00,2.16505,2.1659,2.1648,2.1658,4660000000.0
2008-01-28 04:55:00,2.1658,2.1664,2.1657,2.1661,5671700000.0
2008-01-28 05:00:00,2.1661,2.1664,2.1656,2.166,5919300000.0
2008-01-28 05:05:00,2.166,2.1665,2.1658,2.16635,6105500000.0
2008-01-28 05:10:00,2.1663,2.167,2.1662,2.1667,4148600000.0
2008-01-28 05:15:00,2.1667,2.167,2.1663,2.1666,5489000000.0
2008-01-28 05:20:00,2.1666,2.1669,2.1665,2.1669,1587400000.0
2008-01-28 05:25:00,2.1669,2.1669,2.1663,2.1669,1146400000.0
2008-01-28 05:30:00,2.1669,2.1669,2.1663,2.1669,1452800000.0
2008-01-28 05:35:00,2.1669,2.1669,2.164,2.1643,3640600000.0
2008-01-28 05:40:00,2.1642,2.1651,2.1642,2.1648,4819200000.0
2008-01-28 05:45:00,2.1648,2.1651,2.1634,2.1635,5041400000.0
2008-01-28 05:50:00,2.1635,2.1642,2.1631,2.1635,4755500000.0
2008-01-28 05:55:00,2.1635,2.1639,2.1631,2.1631,2884800000.0
2008-01-28 06:00:00,2.16315,2.1637,2.1624,2.1625,3647600000.0
2008-01-28 06:05:00,2.1625,2.16265,2.16155,2.1621,3410400000.0
2008-01-28 06:10:00,2.1621,2.1627,2.162,2.1624,1916500000.0
2008-01-28 06:15:00,2.1624,2.1626,2.1617,2.16205,2582700000.0
2008-01-28 06:20:00,2.16205,2.1627,2.16175,2.1623,2913800000.0
2008-01-28 06:25:00,2.1623,2.1624,2.1612,2.1613,3720800000.0
2008-01-28 06:30:00,2.1613,2.1617,2.1611,2.1617,3246900000.0
2008-01-28 06:35:00,2.1617,2.16175,2.15915,2.15915,4490700000.0
2008-01-28 06:40:00,2.15915,2.15995,2.1585,2.15995,4473300000.0
2008-01-28 06:45:00,2.15995,2.1608,2.1594,2.1604,4228700000.0
2008-01-28 06:50:00,2.1604,2.1605,2.15895,2.15895,3040100000.0
2008-01-28 06:55:00,2.15895,2.1598,2.1582,2.1587,2499000000.0
2008-01-28 07:00:00,2.1587,2.1592,2.1587,2.15905,3723100000.0
2008-01-28 07:05:00,2.15905,2.1604,2.159,2.1598,3202800000.0
2008-01-28 07:10:00,2.1597,2.16005,2.1593,2.1597,4013000000.0
2008-01-28 07:15:00,2.1597,2.1608,2.1595,2.1601,3983400000.0
2008-01-28 07:20:00,2.1601,2.1603,2.1595,2.1596,4142200000.0
2008-01-28 07:25:00,2.1596,2.1598,2.1575,2.15785,4242500000.0
2008-01-28 07:30:00,2.1578,2.1589,2.1573,2.1586,4402500000.0
2008-01-28 07:35:00,2.1586,2.1594,2.15825,2.1592,3197300000.0
2008-01-28 07:40:00,2.1592,2.1605,2.1591,2.15995,2856800000.0
2008-01-28 07:45:00,2.15995,2.161,2.1598,2.1604,2578000000.0
2008-01-28 07:50:00,2.1604,2.1614,2.1604,2.16125,4842200000.0
2008-01-28 07:55:00,2.1609,2.1619,2.1609,2.1612,3891300000.0
2008-01-28 08:00:00,2.1613,2.1616,2.1605,2.1608,3676100000.0
2008-01-28 08:05:00,2.1608,2.1609,2.15785,2.1604,3481000000.0
2008-01-28 08:10:00,2.1604,2.1606,2.1599,2.1602,2679100000.0
2008-01-28 08:15:00,2.1602,2.1605,2.1599,2.1601,3881700000.0
2008-01-28 08:20:00,2.1601,2.1604,2.1598,2.1604,4478100000.0
2008-01-28 08:25:00,2.1604,2.1604,2.1596,2.1599,4203300000.0
2008-01-28 08:30:00,2.1599,2.16025,2.15965,2.1598,4490200000.0
2008-01-28 08:35:00,2.1598,2.1603,2.15945,2.15945,3966200000.0
2008-01-28 08:40:00,2.15945,2.16055,2.1594,2.1598,3329900000.0
2008-01-28 08:45:00,2.1599,2.1609,2.1586,2.1605,2753300000.0
2008-01-28 08:50:00,2.1605,2.16195,2.1603,2.1615,2455300000.0
2008-01-28 08:55:00,2.1615,2.1632,2.1614,2.1627,2638100000.0
2008-01-28 09:00:00,2.1627,2.1632,2.1612,2.1619,2865412360.0
2008-01-28 09:05:00,2.162,2.1623,2.16065,2.16145,3786900000.0
2008-01-28 09:10:00,2.16145,2.1623,2.16145,2.16215,4537500000.0
2008-01-28 09:15:00,2.16215,2.1623,2.1612,2.1612,3377900000.0
2008-01-28 09:20:00,2.1612,2.1627,2.1612,2.1618,4527400000.0
2008-01-28 09:25:00,2.1617,2.1643,2.1617,2.1643,2867600000.0
2008-01-28 09:30:00,2.1643,2.1663,2.16375,2.16395,2967200000.0
2008-01-28 09:35:00,2.16395,2.1649,2.16365,2.16445,3376200000.0
2008-01-28 09:40:00,2.16445,2.16465,2.1632,2.16445,3476600000.0
2008-01-28 09:45:00,2.16445,2.16575,2.16425,2.16495,3007400000.0
2008-01-28 09:50:00,2.1649,2.1663,2.16485,2.16525,3706200000.0
2008-01-28 09:55:00,2.16525,2.16675,2.1651,2.1659,3518900000.0
2008-01-28 10:00:00,2.1659,2.1667,2.16445,2.16615,4360300000.0
2008-01-28 10:05:00,2.16615,2.16655,2.1639,2.16465,3595400000.0
2008-01-28 10:10:00,2.16455,2.16475,2.16315,2.16415,4639400000.0
2008-01-28 10:15:00,2.16415,2.165,2.16415,2.16445,4386400000.0
2008-01-28 10:20:00,2.16445,2.165,2.1642,2.16475,4204300000.0
2008-01-28 10:25:00,2.16475,2.16595,2.16445,2.16485,3781700000.0
2008-01-28 10:30:00,2.16485,2.16485,2.163,2.16385,3337300000.0
2008-01-28 10:35:00,2.1641,2.16455,2.16345,2.16345,4484700001.0
2008-01-28 10:40:00,2.16335,2.16455,2.16325,2.16415,4712799999.0
2008-01-28 10:45:00,2.16415,2.16435,2.16315,2.16325,4063100000.0
2008-01-28 10:50:00,2.16295,2.1635,2.1623,2.1626,4862200001.0
2008-01-28 10:55:00,2.1626,2.16305,2.16175,2.1627,3714790200.0
2008-01-28 11:00:00,2.1627,2.16285,2.1602,2.16265,2815100000.0
2008-01-28 11:05:00,2.16265,2.1632,2.16105,2.1628,3418100000.0
2008-01-28 11:10:00,2.1628,2.1631,2.16205,2.16245,4816400000.0
2008-01-28 11:15:00,2.16245,2.16285,2.16135,2.1621,4188800000.0
2008-01-28 11:20:00,2.1621,2.1631,2.16185,2.162,3460200000.0
2008-01-28 11:25:00,2.162,2.1632,2.16185,2.1621,3121800000.0
2008-01-28 11:30:00,2.1621,2.1642,2.16205,2.1639,3303300000.0
2008-01-28 11:35:00,2.1639,2.1643,2.16355,2.16405,3734100000.0
2008-01-28 11:40:00,2.1641,2.1643,2.1629,2.16335,3405500000.0
2008-01-28 11:45:00,2.16335,2.1636,2.16275,2.1634,3063900000.0
2008-01-28 11:50:00,2.1634,2.1635,2.1624,2.1634,3584800000.0
2008-01-28 11:55:00,2.1634,2.16425,2.1632,2.16405,973100000.0
2008-01-28 12:00:00,2.16405,2.1649,2.16405,2.1646,1843300000.0
2008-01-28 12:05:00,2.1646,2.165,2.16415,2.1645,2337100000.0
2008-01-28 12:10:00,2.1645,2.1647,2.1635,2.1636,2730700000.0
2008-01-28 12:15:00,2.1636,2.16445,2.1634,2.16365,3898000000.0
2008-01-28 12:20:00,2.1637,2.1639,2.16245,2.1633,3000100000.0
2008-01-28 12:25:00,2.1633,2.1633,2.1626,2.1629,2320200000.0
2008-01-28 12:30:00,2.1629,2.16365,2.1628,2.163,1390600000.0
2008-01-28 12:35:00,2.163,2.16365,2.16295,2.1635,1735900000.0
2008-01-28 12:40:00,2.1635,2.16395,2.1632,2.1639,3132900000.0
2008-01-28 12:45:00,2.1639,2.16435,2.16305,2.16375,1045300000.0
2008-01-28 12:50:00,2.1637,2.1644,2.16335,2.1642,2845000000.0
2008-01-28 12:55:00,2.16425,2.16515,2.16385,2.1648,2142400000.0
2008-01-28 13:00:00,2.1648,2.1659,2.16445,2.1655,3696000000.0
2008-01-28 13:05:00,2.1656,2.1663,2.1651,2.166,4147900000.0
2008-01-28 13:10:00,2.166,2.1661,2.16365,2.1641,4136200000.0
2008-01-28 13:15:00,2.164,2.1644,2.1634,2.1638,4493700000.0
2008-01-28 13:20:00,2.1638,2.1643,2.1636,2.16415,4222100000.0
2008-01-28 13:25:00,2.16415,2.1644,2.1638,2.16405,4844300000.0
2008-01-28 13:30:00,2.16405,2.1644,2.1638,2.164,4457300000.0
2008-01-28 13:35:00,2.164,2.1646,2.16355,2.1645,4278500000.0
2008-01-28 13:40:00,2.1645,2.1648,2.16435,2.16435,2225100000.0
2008-01-28 13:45:00,2.16435,2.1646,2.16405,2.16445,3212100000.0
2008-01-28 13:50:00,2.16445,2.16445,2.16335,2.16365,3968700000.0
2008-01-28 13:55:00,2.1636,2.1639,2.16195,2.1622,4013400000.0
2008-01-28 14:00:00,2.1622,2.16365,2.16185,2.16345,5213100000.0
2008-01-28 14:05:00,2.16345,2.1648,2.1634,2.1645,4171100000.0
2008-01-28 14:10:00,2.1645,2.1648,2.1638,2.16465,4231700000.0
2008-01-28 14:15:00,2.16465,2.1647,2.16395,2.16405,4738900000.0
2008-01-28 14:20:00,2.1642,2.1642,2.16272,2.16292,3601500000.0
2008-01-28 14:25:00,2.16302,2.16455,2.16278,2.16455,1777800000.0
2008-01-28 14:30:00,2.16455,2.16515,2.16395,2.16485,2600100000.0
2008-01-28 14:35:00,2.16495,2.16515,2.16455,2.16465,3079500000.0
2008-01-28 14:40:00,2.16465,2.16475,2.1636,2.16415,2841900000.0
2008-01-28 14:45:00,2.16415,2.1644,2.16345,2.16355,3005700000.0
2008-01-28 14:50:00,2.16355,2.1638,2.16265,2.16335,2609300000.0
2008-01-28 14:55:00,2.16335,2.16465,2.16315,2.1643,3010000000.0
2008-01-28 15:00:00,2.1642,2.16615,2.16315,2.1661,2126300000.0
2008-01-28 15:05:00,2.16595,2.16625,2.16475,2.16605,1662900000.0
2008-01-28 15:10:00,2.16605,2.1666,2.16555,2.1658,2507400000.0
2008-01-28 15:15:00,2.1657,2.1665,2.165,2.16615,3232800000.0
2008-01-28 15:20:00,2.1662,2.1665,2.16495,2.165,3593600000.0
2008-01-28 15:25:00,2.1651,2.166,2.16495,2.16565,3841300000.0
2008-01-28 15:30:00,2.16565,2.1664,2.1655,2.166,1709800000.0
2008-01-28 15:35:00,2.166,2.1662,2.1654,2.16545,4284700000.0
2008-01-28 15:40:00,2.1655,2.1662,2.1645,2.166,2760000000.0
2008-01-28 15:45:00,2.166,2.1671,2.166,2.16675,2547800000.0
2008-01-28 15:50:00,2.16675,2.1677,2.16645,2.16665,1654900000.0
2008-01-28 15:55:00,2.1666,2.16815,2.1664,2.1676,2806200000.0
2008-01-28 16:00:00,2.1676,2.16835,2.1673,2.16785,3266200000.0
2008-01-28 16:05:00,2.1679,2.16825,2.1676,2.16795,4109100000.0
2008-01-28 16:10:00,2.16795,2.16855,2.16735,2.16825,3113300000.0
2008-01-28 16:15:00,2.16825,2.1693,2.16745,2.1689,2463300000.0
2008-01-28 16:20:00,2.1688,2.1688,2.16735,2.16745,1510400000.0
2008-01-28 16:25:00,2.16745,2.1679,2.16725,2.16785,1552800000.0
2008-01-28 16:30:00,2.16785,2.1684,2.16665,2.1669,3341000000.0
2008-01-28 16:35:00,2.1669,2.167,2.1654,2.1657,2436800000.0
2008-01-28 16:40:00,2.16575,2.16595,2.16515,2.1655,2398700000.0
2008-01-28 16:45:00,2.1655,2.167,2.1655,2.1664,2160700000.0
2008-01-28 16:50:00,2.1664,2.1666,2.1653,2.1653,2943300000.0
2008-01-28 16:55:00,2.1653,2.1657,2.16355,2.16415,2047200000.0
2008-01-28 17:00:00,2.16425,2.1647,2.1628,2.1636,2912500000.0
2008-01-28 17:05:00,2.16355,2.1637,2.1616,2.16175,2844700000.0
2008-01-28 17:10:00,2.16175,2.1625,2.1611,2.16195,2455100000.0
2008-01-28 17:15:00,2.16195,2.1636,2.16185,2.16305,2156900000.0
2008-01-28 17:20:00,2.1631,2.1638,2.16255,2.16305,2237100000.0
2008-01-28 17:25:00,2.163,2.1651,2.1629,2.16485,2969500000.0
2008-01-28 17:30:00,2.16485,2.1654,2.1638,2.1642,3774300000.0
2008-01-28 17:35:00,2.1642,2.1653,2.1641,2.1644,3446200000.0
2008-01-28 17:40:00,2.1644,2.1649,2.1639,2.1642,3448400000.0
2008-01-28 17:45:00,2.1642,2.1651,2.16385,2.1643,4324500000.0
2008-01-28 17:50:00,2.1643,2.1654,2.1643,2.1647,4542300000.0
2008-01-28 17:55:00,2.1647,2.1648,2.163,2.16325,3514100000.0
2008-01-28 18:00:00,2.16325,2.164,2.16285,2.1635,4045000000.0
2008-01-28 18:05:00,2.1633,2.1639,2.1631,2.1636,4230300000.0
2008-01-28 18:10:00,2.16365,2.1647,2.1636,2.16385,3555500000.0
2008-01-28 18:15:00,2.1639,2.1646,2.16355,2.1639,3717300000.0
2008-01-28 18:20:00,2.1639,2.1639,2.1631,2.16385,4549700000.0
2008-01-28 18:25:00,2.16385,2.1644,2.16325,2.16345,3236600000.0
2008-01-28 18:30:00,2.16345,2.16385,2.16185,2.16385,2939600000.0
2008-01-28 18:35:00,2.16385,2.16385,2.16215,2.1629,2622700000.0
2008-01-28 18:40:00,2.1629,2.1632,2.1615,2.1618,4271000000.0
2008-01-28 18:45:00,2.1619,2.1619,2.15995,2.161,2324400000.0
2008-01-28 18:50:00,2.161,2.1612,2.15995,2.16025,1177500000.0
2008-01-28 18:55:00,2.16025,2.1613,2.1599,2.15995,1046900000.0
2008-01-28 19:00:00,2.15995,2.161,2.15995,2.16035,1375900000.0
2008-01-28 19:05:00,2.16035,2.16055,2.1586,2.15905,2642700000.0
2008-01-28 19:10:00,2.15905,2.1596,2.1585,2.15945,2710400000.0
2008-01-28 19:15:00,2.15945,2.1599,2.15875,2.15985,3260600000.0
2008-01-28 19:20:00,2.15985,2.16015,2.15935,2.15965,2833500000.0
2008-01-28 19:25:00,2.15965,2.1604,2.15955,2.16025,814700000.0
2008-01-28 19:30:00,2.16025,2.1606,2.16,2.16055,3318300000.0
2008-01-28 19:35:00,2.16055,2.1606,2.15975,2.1598,3829700000.0
2008-01-28 19:40:00,2.1599,2.1606,2.1588,2.1605,2771100000.0
2008-01-28 19:45:00,2.1605,2.1609,2.1604,2.1609,2251300000.0
2008-01-28 19:50:00,2.1609,2.1609,2.16015,2.1607,2826500000.0
2008-01-28 19:55:00,2.1607,2.1619,2.1606,2.16165,2442700000.0
2008-01-28 20:00:00,2.1617,2.1622,2.16165,2.1621,1557100000.0
2008-01-28 20:05:00,2.1621,2.16265,2.16125,2.1615,2534500000.0
2008-01-28 20:10:00,2.1615,2.16245,2.1614,2.16215,5290600000.0
2008-01-28 20:15:00,2.16215,2.1626,2.1618,2.162,4143600000.0
2008-01-28 20:20:00,2.162,2.162,2.16135,2.16145,4394100000.0
2008-01-28 20:25:00,2.16145,2.1622,2.1611,2.162,4468500000.0
2008-01-28 20:30:00,2.16195,2.16225,2.16165,2.162,6589700000.0
2008-01-28 20:35:00,2.162,2.163,2.16175,2.162,4455400000.0
2008-01-28 20:40:00,2.162,2.1623,2.16155,2.1619,5186700000.0
2008-01-28 20:45:00,2.1619,2.1621,2.1616,2.16205,3602800000.0
2008-01-28 20:50:00,2.16205,2.1625,2.1616,2.16245,3478800000.0
2008-01-28 20:55:00,2.16245,2.16315,2.16235,2.16255,5472199985.0
2008-01-28 21:00:00,2.1625,2.1634,2.1624,2.1627,4016700000.0
2008-01-28 21:05:00,2.1627,2.16275,2.162,2.16215,4298000000.0
2008-01-28 21:10:00,2.16215,2.1627,2.1619,2.1622,5945500000.0
2008-01-28 21:15:00,2.1622,2.1623,2.16165,2.16225,5862600000.0
2008-01-28 21:20:00,2.16225,2.1633,2.1622,2.16305,4700400000.0
2008-01-28 21:25:00,2.16305,2.1637,2.1628,2.16295,4390100000.0
2008-01-28 21:30:00,2.16295,2.1634,2.16265,2.1631,4462100000.0
2008-01-28 21:35:00,2.1631,2.1637,2.16275,2.16325,4530700000.0
2008-01-28 21:40:00,2.16325,2.16385,2.16315,2.1632,4202700000.0
2008-01-28 21:45:00,2.1632,2.1634,2.1625,2.1626,3363100000.0
2008-01-28 21:50:00,2.1625,2.1626,2.16155,2.162,4652500000.0
2008-01-28 21:55:00,2.16205,2.1621,2.1613,2.16185,4824700000.0
2008-01-28 22:00:00,2.16185,2.1628,2.1617,2.1627,3861100000.0
2008-01-28 22:05:00,2.1627,2.16285,2.16185,2.16195,5134500000.0
2008-01-28 22:10:00,2.16195,2.162,2.1614,2.1616,4604100000.0
2008-01-28 22:15:00,2.16175,2.1618,2.161,2.1616,4721500000.0
2008-01-28 22:20:00,2.1616,2.1616,2.16105,2.16135,4250700000.0
2008-01-28 22:25:00,2.16135,2.16225,2.16105,2.1614,4598800000.0
2008-01-28 22:30:00,2.1614,2.16165,2.161,2.161,4290100000.0
2008-01-28 22:35:00,2.161,2.1614,2.1608,2.1613,5157100000.0
2008-01-28 22:40:00,2.1614,2.1619,2.1611,2.16125,5571500000.0
2008-01-28 22:45:00,2.16115,2.1618,2.16115,2.16135,5181200000.0
2008-01-28 22:50:00,2.16135,2.16225,2.1608,2.1609,5654500000.0
2008-01-28 22:55:00,2.1609,2.1609,2.15985,2.16035,4131100000.0
2008-01-28 23:00:00,2.16035,2.161,2.1601,2.161,2667800000.0
2008-01-28 23:05:00,2.161,2.1613,2.1607,2.1608,4933900000.0
2008-01-28 23:10:00,2.1608,2.16165,2.1602,2.16095,5248100000.0
2008-01-28 23:15:00,2.16095,2.1615,2.1605,2.1613,4152000000.0
2008-01-28 23:20:00,2.1613,2.1615,2.1608,2.1611,5011600000.0
2008-01-28 23:25:00,2.1611,2.1611,2.1599,2.1605,8771500000.0
2008-01-28 23:30:00,2.1605,2.1613,2.16,2.16125,6303200000.0
2008-01-28 23:35:00,2.16125,2.16135,2.16065,2.16115,5466800000.0
2008-01-28 23:40:00,2.16115,2.1613,2.1604,2.161,6043700000.0
2008-01-28 23:45:00,2.161,2.161,2.1602,2.16045,6590900008.0
2008-01-28 23:50:00,2.16045,2.16085,2.1598,2.16085,6122500000.0
2008-01-28 23:55:00,2.16085,2.1613,2.1605,2.1606,6122700000.0
2008-01-29 00:00:00,2.1627,2.1631,2.1605,2.1631,8567900000.0
2008-01-29 00:05:00,2.1607,2.1611,2.1601,2.1603,4745700000.0
2008-01-29 00:10:00,2.1603,2.1612,2.1581,2.1604,4779200000.0
2008-01-29 00:15:00,2.1604,2.1617,2.1602,2.16115,5885600000.0
2008-01-29 00:20:00,2.16115,2.1625,2.1604,2.162,4247800000.0
2008-01-29 00:25:00,2.162,2.16215,2.1605,2.16155,5962400000.0
2008-01-29 00:30:00,2.16155,2.1618,2.1605,2.16175,5898100000.0
2008-01-29 00:35:00,2.16175,2.16295,2.1616,2.1626,4238200000.0
2008-01-29 00:40:00,2.1626,2.1628,2.1617,2.1624,5077700000.0
2008-01-29 00:45:00,2.1624,2.1624,2.161,2.16175,6098600000.0
2008-01-29 00:50:00,2.16175,2.16315,2.16125,2.1624,4317200000.0
2008-01-29 00:55:00,2.1624,2.1638,2.1617,2.1627,6667000000.0
2008-01-29 01:00:00,2.1627,2.1631,2.1616,2.16305,4676200000.0
2008-01-29 01:05:00,2.1631,2.1632,2.1622,2.1629,4372600000.0
2008-01-29 01:10:00,2.1629,2.16305,2.1626,2.1628,1535900000.0
2008-01-29 01:15:00,2.1628,2.163,2.1624,2.16255,2145400000.0
2008-01-29 01:20:00,2.1624,2.16295,2.1618,2.1619,4694800000.0
2008-01-29 01:25:00,2.1619,2.1626,2.1613,2.1617,4507600000.0
2008-01-29 01:30:00,2.1617,2.1629,2.1609,2.1618,3440900000.0
2008-01-29 01:35:00,2.1618,2.16205,2.16115,2.1618,3688800000.0
2008-01-29 01:40:00,2.1618,2.1628,2.16175,2.1627,5399900000.0
2008-01-29 01:45:00,2.1627,2.163,2.16245,2.1627,5630200000.0
2008-01-29 01:50:00,2.1627,2.1631,2.1619,2.163,4631600000.0
2008-01-29 01:55:00,2.163,2.1632,2.16185,2.1624,5464600000.0
2008-01-29 02:00:00,2.1624,2.1637,2.1623,2.1635,4924100000.0
2008-01-29 02:05:00,2.1635,2.1641,2.1629,2.164,5771900000.0
2008-01-29 02:10:00,2.1639,2.1649,2.1636,2.1649,5093900000.0
2008-01-29 02:15:00,2.1649,2.1651,2.1645,2.1646,4821900000.0
2008-01-29 02:20:00,2.1646,2.1652,2.16425,2.1648,5218000000.0
2008-01-29 02:25:00,2.1648,2.1651,2.16405,2.1646,4141900000.0
2008-01-29 02:30:00,2.1646,2.1649,2.16395,2.1644,3344500000.0
2008-01-29 02:35:00,2.1644,2.1649,2.164,2.1648,4798400000.0
2008-01-29 02:40:00,2.1648,2.1648,2.1643,2.1645,5057100000.0
2008-01-29 02:45:00,2.1645,2.1654,2.1644,2.16465,7581700000.0
2008-01-29 02:50:00,2.1644,2.1652,2.1644,2.16465,6526900000.0
2008-01-29 02:55:00,2.1645,2.1648,2.1637,2.1646,5461800000.0
2008-01-29 03:00:00,2.1646,2.165,2.16405,2.1648,6498500000.0
2008-01-29 03:05:00,2.1648,2.1651,2.16435,2.1651,6376100000.0
2008-01-29 03:10:00,2.1651,2.166,2.1646,2.1652,4986300000.0
2008-01-29 03:15:00,2.1652,2.16565,2.165,2.16565,5053200000.0
2008-01-29 03:20:00,2.16565,2.16595,2.165,2.1653,5224000000.0
2008-01-29 03:25:00,2.1653,2.1657,2.165,2.1653,5622200000.0
2008-01-29 03:30:00,2.1653,2.1656,2.1643,2.16445,4704400000.0
2008-01-29 03:35:00,2.16445,2.1649,2.1643,2.1645,4778200000.0
2008-01-29 03:40:00,2.1645,2.165,2.16445,2.165,6047900000.0
2008-01-29 03:45:00,2.165,2.1652,2.1643,2.1648,4019200000.0
2008-01-29 03:50:00,2.1648,2.165,2.1644,2.1646,6058600000.0
2008-01-29 03:55:00,2.1649,2.1655,2.1639,2.1639,5585500003.0
2008-01-29 04:00:00,2.1639,2.1644,2.1589,2.16405,5190400000.0
2008-01-29 04:05:00,2.16405,2.1646,2.1639,2.164,4724500000.0
2008-01-29 04:10:00,2.164,2.164,2.16265,2.16305,5510900000.0
2008-01-29 04:15:00,2.16305,2.1634,2.1617,2.1617,4471000000.0
2008-01-29 04:20:00,2.1617,2.1621,2.161,2.16105,5068700000.0
2008-01-29 04:25:00,2.16105,2.16105,2.1596,2.16,3846900000.0
2008-01-29 04:30:00,2.16,2.1603,2.1591,2.15935,4261500000.0
2008-01-29 04:35:00,2.15935,2.1601,2.15915,2.1594,3478200000.0
2008-01-29 04:40:00,2.15945,2.15965,2.1577,2.1583,5425899999.0
2008-01-29 04:45:00,2.1583,2.1589,2.1579,2.1588,4621900000.0
2008-01-29 04:50:00,2.1588,2.159,2.1576,2.1585,3063500000.0
2008-01-29 04:55:00,2.1585,2.1588,2.15805,2.15855,2738800000.0
2008-01-29 05:00:00,2.15855,2.1589,2.1584,2.1587,4169400000.0
2008-01-29 05:05:00,2.1587,2.1594,2.1585,2.159,4003100000.0
2008-01-29 05:10:00,2.159,2.1595,2.1589,2.15935,4621900000.0
2008-01-29 05:15:00,2.15935,2.15995,2.1589,2.1594,2272400000.0
2008-01-29 05:20:00,2.1595,2.16,2.1591,2.1596,4522800000.0
2008-01-29 05:25:00,2.1596,2.15985,2.1594,2.1597,5106500000.0
2008-01-29 05:30:00,2.1597,2.1601,2.1593,2.15955,4389800000.0
2008-01-29 05:35:00,2.15955,2.1598,2.1592,2.1595,3227400000.0
2008-01-29 05:40:00,2.1594,2.15945,2.159,2.1592,5381900000.0
2008-01-29 05:45:00,2.1592,2.1599,2.15885,2.1598,4253900000.0
2008-01-29 05:50:00,2.1598,2.1598,2.1594,2.1595,5188100000.0
2008-01-29 05:55:00,2.15945,2.1609,2.1587,2.1607,5334400000.0
2008-01-29 06:00:00,2.1607,2.1612,2.1598,2.1605,5123100000.0
2008-01-29 06:05:00,2.1605,2.161,2.1604,2.1607,4412900000.0
2008-01-29 06:10:00,2.1604,2.16135,2.1601,2.16105,4808700000.0
2008-01-29 06:15:00,2.16105,2.1618,2.161,2.1615,4864500000.0
2008-01-29 06:20:00,2.1615,2.1619,2.1606,2.1608,4942100000.0
2008-01-29 06:25:00,2.1608,2.161,2.16035,2.1606,5838100000.0
2008-01-29 06:30:00,2.1606,2.1608,2.16045,2.1608,7900500000.0
2008-01-29 06:35:00,2.1608,2.1611,2.1603,2.1608,5499900000.0
2008-01-29 06:40:00,2.1608,2.1612,2.1604,2.1607,4643100000.0
2008-01-29 06:45:00,2.1607,2.1607,2.1603,2.1606,4799600000.0
2008-01-29 06:50:00,2.1606,2.1608,2.1597,2.1601,6097400000.0
2008-01-29 06:55:00,2.1601,2.1602,2.15935,2.15975,6074600000.0
2008-01-29 07:00:00,2.1597,2.16315,2.1596,2.16315,4730600000.0
2008-01-29 07:05:00,2.16315,2.1634,2.1627,2.1627,4414500000.0
2008-01-29 07:10:00,2.1627,2.1632,2.1627,2.163,4372000000.0
2008-01-29 07:15:00,2.163,2.1633,2.1627,2.1628,4448300000.0
2008-01-29 07:20:00,2.1628,2.1629,2.1624,2.1624,4892400000.0
2008-01-29 07:25:00,2.1624,2.1631,2.1624,2.16295,5869400000.0
2008-01-29 07:30:00,2.16295,2.1634,2.1626,2.1633,4896700000.0
2008-01-29 07:35:00,2.1633,2.1638,2.163,2.1634,5015100000.0
2008-01-29 07:40:00,2.1634,2.1636,2.163,2.1633,5037800000.0
2008-01-29 07:45:00,2.1633,2.1636,2.1629,2.1633,3774400000.0
2008-01-29 07:50:00,2.1632,2.1636,2.16285,2.1635,3224800000.0
2008-01-29 07:55:00,2.1635,2.1637,2.16315,2.1634,3669200000.0
2008-01-29 08:00:00,2.1634,2.16395,2.1633,2.1637,5085000000.0
2008-01-29 08:05:00,2.1637,2.16395,2.1632,2.16385,3262900000.0
2008-01-29 08:10:00,2.16385,2.16485,2.16365,2.1638,4377000000.0
2008-01-29 08:15:00,2.1638,2.1641,2.1631,2.1634,3992800000.0
2008-01-29 08:20:00,2.1634,2.164,2.16255,2.1626,6457500000.0
2008-01-29 08:25:00,2.1626,2.1638,2.1626,2.1632,4521300000.0
2008-01-29 08:30:00,2.1632,2.1642,2.1628,2.1635,5762200000.0
2008-01-29 08:35:00,2.1635,2.164,2.1634,2.1639,5052600000.0
2008-01-29 08:40:00,2.1639,2.1641,2.1637,2.1638,6116600000.0
2008-01-29 08:45:00,2.1638,2.1638,2.1631,2.1637,4855000000.0
2008-01-29 08:50:00,2.1637,2.1638,2.1631,2.1635,5557700000.0
2008-01-29 08:55:00,2.1635,2.164,2.163,2.1632,4332200000.0
2008-01-29 09:00:00,2.1632,2.164,2.1631,2.1635,2409490819.0
2008-01-29 09:05:00,2.1635,2.1642,2.1629,2.16395,3283900000.0
2008-01-29 09:10:00,2.16365,2.165,2.16365,2.1645,2781899999.0
2008-01-29 09:15:00,2.1645,2.1661,2.1645,2.16565,2806500000.0
2008-01-29 09:20:00,2.16565,2.1661,2.1646,2.1655,2973800000.0
2008-01-29 09:25:00,2.1654,2.1672,2.1653,2.1666,3656600000.0
2008-01-29 09:30:00,2.1666,2.1674,2.1662,2.167,2436300000.0
2008-01-29 09:35:00,2.1671,2.1684,2.1668,2.1668,4046400000.0
2008-01-29 09:40:00,2.16685,2.1688,2.1668,2.16825,2919000000.0
2008-01-29 09:45:00,2.16825,2.1687,2.1678,2.1682,4177800001.0
2008-01-29 09:50:00,2.1682,2.1698,2.1682,2.16855,3133800000.0
2008-01-29 09:55:00,2.16865,2.17145,2.1685,2.1706,2734100000.0
2008-01-29 10:00:00,2.17065,2.1722,2.16985,2.1708,3548000000.0
2008-01-29 10:05:00,2.1709,2.1709,2.16925,2.16945,3247500000.0
2008-01-29 10:10:00,2.16945,2.17005,2.1677,2.1677,2587200000.0
2008-01-29 10:15:00,2.1677,2.1695,2.16745,2.1693,2594400000.0
2008-01-29 10:20:00,2.1693,2.17,2.16895,2.16955,4138300000.0
2008-01-29 10:25:00,2.1695,2.1698,2.16835,2.16865,2319900000.0
2008-01-29 10:30:00,2.16865,2.17025,2.16865,2.16935,2592800000.0
2008-01-29 10:35:00,2.16935,2.1712,2.16815,2.17075,2614800000.0
2008-01-29 10:40:00,2.17075,2.1717,2.17045,2.17105,3315000000.0
2008-01-29 10:45:00,2.17095,2.17145,2.16955,2.17055,2593900000.0
2008-01-29 10:50:00,2.1706,2.17105,2.16975,2.1702,2846200000.0
2008-01-29 10:55:00,2.17025,2.17065,2.16915,2.1699,2712899999.0
2008-01-29 11:00:00,2.1699,2.1705,2.16865,2.17025,2135100000.0
2008-01-29 11:05:00,2.17025,2.1712,2.17,2.17035,3358700000.0
2008-01-29 11:10:00,2.17035,2.1709,2.16955,2.17015,3002900000.0
2008-01-29 11:15:00,2.17015,2.17015,2.16915,2.1701,3044700000.0
2008-01-29 11:20:00,2.1701,2.17025,2.16965,2.17,2455300000.0
2008-01-29 11:25:00,2.17,2.17045,2.16975,2.1701,1892918689.0
2008-01-29 11:30:00,2.1701,2.17035,2.1695,2.16985,3422700000.0
2008-01-29 11:35:00,2.1699,2.17115,2.16985,2.17085,3062800000.0
2008-01-29 11:40:00,2.17085,2.17225,2.17085,2.17185,3584500000.0
2008-01-29 11:45:00,2.1718,2.17225,2.1713,2.17205,2549500000.0
2008-01-29 11:50:00,2.17205,2.17215,2.17145,2.172,2454600000.0
2008-01-29 11:55:00,2.172,2.17225,2.1717,2.17175,2837300000.0
2008-01-29 12:00:00,2.17175,2.17245,2.17155,2.17165,1629000000.0
2008-01-29 12:05:00,2.17165,2.1721,2.17145,2.172,2819300000.0
2008-01-29 12:10:00,2.172,2.1727,2.172,2.17215,3206900000.0
2008-01-29 12:15:00,2.17215,2.17245,2.1719,2.17215,2664100000.0
2008-01-29 12:20:00,2.17215,2.17255,2.17195,2.17235,1833900000.0
2008-01-29 12:25:00,2.17235,2.1731,2.17225,2.1728,2001900000.0
2008-01-29 12:30:00,2.1728,2.17335,2.17205,2.17245,2437800000.0
2008-01-29 12:35:00,2.17245,2.17275,2.17175,2.17205,3088600000.0
2008-01-29 12:40:00,2.17205,2.17215,2.17105,2.1712,2901500000.0
2008-01-29 12:45:00,2.1712,2.17145,2.17065,2.17075,3057500000.0
2008-01-29 12:50:00,2.1707,2.17085,2.16995,2.17015,2497300000.0
2008-01-29 12:55:00,2.17015,2.17055,2.16985,2.1699,2614300000.0
2008-01-29 13:00:00,2.1699,2.17115,2.1698,2.17085,3328800000.0
2008-01-29 13:05:00,2.1708,2.17115,2.1703,2.1711,3317900000.0
2008-01-29 13:10:00,2.1711,2.17365,2.17095,2.17355,3250400000.0
2008-01-29 13:15:00,2.17375,2.1742,2.17295,2.1735,3892500000.0
2008-01-29 13:20:00,2.1735,2.1739,2.17305,2.1736,4485200000.0
2008-01-29 13:25:00,2.1736,2.1742,2.17325,2.17365,3362500000.0
2008-01-29 13:30:00,2.17365,2.1742,2.1732,2.17405,1482500000.0
2008-01-29 13:35:00,2.17405,2.17415,2.17345,2.17385,1648800000.0
2008-01-29 13:40:00,2.17385,2.1746,2.1727,2.1728,3055200000.0
2008-01-29 13:45:00,2.1728,2.17475,2.1728,2.1745,1276500000.0
2008-01-29 13:50:00,2.1746,2.17525,2.17365,2.1745,3187500000.0
2008-01-29 13:55:00,2.1745,2.1777,2.17445,2.17685,1359300000.0
2008-01-29 14:00:00,2.17675,2.17715,2.17475,2.17485,3091900000.0
2008-01-29 14:05:00,2.17485,2.17655,2.1747,2.17585,1492300000.0
2008-01-29 14:10:00,2.1759,2.1768,2.17565,2.17665,314100000.0
2008-01-29 14:15:00,2.17665,2.17745,2.1761,2.1772,1514000000.0
2008-01-29 14:20:00,2.17705,2.17775,2.17705,2.17725,665300000.0
2008-01-29 14:25:00,2.17725,2.1777,2.1769,2.17715,258200000.0
2008-01-29 14:30:00,2.17715,2.1778,2.177,2.17705,404400000.0
2008-01-29 14:35:00,2.17705,2.17795,2.17645,2.17715,806300000.0
2008-01-29 14:40:00,2.1771,2.1779,2.1769,2.17775,2529100000.0
2008-01-29 14:45:00,2.17775,2.17825,2.1773,2.17755,1979800000.0
2008-01-29 14:50:00,2.17755,2.17775,2.17655,2.17665,3470100000.0
2008-01-29 14:55:00,2.17655,2.17745,2.17515,2.17565,4730300000.0
2008-01-29 15:00:00,2.17565,2.17605,2.17515,2.1758,4453200000.0
2008-01-29 15:05:00,2.1758,2.17605,2.1726,2.17375,3572300000.0
2008-01-29 15:10:00,2.17375,2.1743,2.1735,2.174,522100000.0
2008-01-29 15:15:00,2.17405,2.1745,2.1738,2.1741,624000000.0
2008-01-29 15:20:00,2.1741,2.17475,2.1732,2.17425,588700000.0
2008-01-29 15:25:00,2.17425,2.1751,2.17305,2.17385,1777700000.0
2008-01-29 15:30:00,2.17325,2.17595,2.17295,2.17395,1923400000.0
2008-01-29 15:35:00,2.17395,2.1759,2.17395,2.17585,821500000.0
2008-01-29 15:40:00,2.17585,2.17675,2.1752,2.1764,856600000.0
2008-01-29 15:45:00,2.17645,2.1779,2.176,2.17755,1023600000.0
2008-01-29 15:50:00,2.17755,2.1781,2.1771,2.17755,329900000.0
2008-01-29 15:55:00,2.17755,2.1785,2.1767,2.17715,803200000.0
2008-01-29 16:00:00,2.17715,2.1775,2.17605,2.17665,1080400000.0
2008-01-29 16:05:00,2.17665,2.178,2.17645,2.17675,969400000.0
2008-01-29 16:10:00,2.17675,2.1773,2.17645,2.17645,1825500000.0
2008-01-29 16:15:00,2.1765,2.1773,2.17645,2.17665,3049600000.0
2008-01-29 16:20:00,2.17665,2.177,2.17495,2.17495,3699500000.0
2008-01-29 16:25:00,2.17495,2.17525,2.17445,2.17465,3101800000.0
2008-01-29 16:30:00,2.17465,2.1753,2.1737,2.1753,2286000000.0
2008-01-29 16:35:00,2.1753,2.1755,2.17455,2.17485,3143500000.0
2008-01-29 16:40:00,2.17485,2.175,2.1743,2.1745,3956800000.0
2008-01-29 16:45:00,2.1745,2.1751,2.17325,2.1733,2050999999.0
2008-01-29 16:50:00,2.1733,2.17355,2.17145,2.1716,3019500000.0
2008-01-29 16:55:00,2.1716,2.1721,2.17025,2.17045,2232500000.0
2008-01-29 17:00:00,2.17045,2.17155,2.1698,2.1703,1503200000.0
2008-01-29 17:05:00,2.17035,2.17235,2.1701,2.1716,2731500000.0
2008-01-29 17:10:00,2.17165,2.17415,2.17145,2.174,2521700000.0
2008-01-29 17:15:00,2.1739,2.17415,2.17345,2.17395,2518300000.0
2008-01-29 17:20:00,2.17395,2.17455,2.17365,2.17415,2858700000.0
2008-01-29 17:25:00,2.17415,2.17515,2.17385,2.17465,1941800000.0
2008-01-29 17:30:00,2.1747,2.1752,2.1743,2.17455,2897000000.0
2008-01-29 17:35:00,2.17455,2.1746,2.17365,2.17395,2965000000.0
2008-01-29 17:40:00,2.17395,2.1743,2.17295,2.17395,2543200000.0
2008-01-29 17:45:00,2.17405,2.17435,2.17345,2.17425,3422800000.0
2008-01-29 17:50:00,2.17425,2.1743,2.17235,2.1727,3654500000.0
2008-01-29 17:55:00,2.1727,2.1732,2.17195,2.17305,2567500000.0
2008-01-29 18:00:00,2.173,2.1737,2.17235,2.1734,3697600000.0
2008-01-29 18:05:00,2.1734,2.1737,2.17325,2.17345,4208500000.0
2008-01-29 18:10:00,2.17345,2.17405,2.17315,2.1737,4207100000.0
2008-01-29 18:15:00,2.17355,2.17485,2.1735,2.174,2145500000.0
2008-01-29 18:20:00,2.174,2.1743,2.17305,2.17315,1865500000.0
2008-01-29 18:25:00,2.17315,2.1745,2.1728,2.17435,2937200000.0
2008-01-29 18:30:00,2.17435,2.17435,2.17255,2.1727,2250700000.0
2008-01-29 18:35:00,2.1727,2.1731,2.17235,2.17245,2231700000.0
2008-01-29 18:40:00,2.1725,2.17365,2.1721,2.17335,1357400000.0
2008-01-29 18:45:00,2.17335,2.17365,2.17235,2.173,1307200000.0
2008-01-29 18:50:00,2.173,2.17345,2.17265,2.17315,3526100000.0
2008-01-29 18:55:00,2.17315,2.17315,2.17185,2.1722,2466800000.0
2008-01-29 19:00:00,2.1722,2.1733,2.17215,2.17315,1782900000.0
2008-01-29 19:05:00,2.17315,2.174,2.1731,2.17325,2360600000.0
2008-01-29 19:10:00,2.17325,2.1733,2.17245,2.17265,3414000000.0
2008-01-29 19:15:00,2.17265,2.17295,2.17185,2.17235,2164600000.0
2008-01-29 19:20:00,2.17235,2.17265,2.17205,2.17235,3769100000.0
2008-01-29 19:25:00,2.17235,2.17245,2.17145,2.1718,2234400000.0
2008-01-29 19:30:00,2.1718,2.17275,2.1718,2.1725,1727200000.0
2008-01-29 19:35:00,2.1725,2.1725,2.1717,2.17175,3104600000.0
2008-01-29 19:40:00,2.17175,2.1718,2.17055,2.1706,3982200000.0
2008-01-29 19:45:00,2.1706,2.17145,2.17045,2.17125,3430100000.0
2008-01-29 19:50:00,2.17125,2.17145,2.17095,2.17125,5085300000.0
2008-01-29 19:55:00,2.17125,2.17135,2.17075,2.17075,3598400000.0
2008-01-29 20:00:00,2.17075,2.17145,2.17045,2.1711,4135500000.0
2008-01-29 20:05:00,2.1711,2.17125,2.17055,2.17065,1788800000.0
2008-01-29 20:10:00,2.17065,2.17065,2.1699,2.16995,4657200000.0
2008-01-29 20:15:00,2.16995,2.17015,2.16935,2.17005,4356600000.0
2008-01-29 20:20:00,2.17005,2.17025,2.16845,2.16875,4279300000.0
2008-01-29 20:25:00,2.16875,2.1698,2.16855,2.16955,4378800000.0
2008-01-29 20:30:00,2.16955,2.16985,2.16925,2.16965,7277600000.0
2008-01-29 20:35:00,2.16975,2.17055,2.16945,2.1703,5535800001.0
2008-01-29 20:40:00,2.1703,2.17265,2.1703,2.17265,7187599990.0
2008-01-29 20:45:00,2.17265,2.17415,2.17245,2.1738,7180599998.0
2008-01-29 20:50:00,2.1738,2.1744,2.17325,2.17395,5974400000.0
2008-01-29 20:55:00,2.17385,2.17465,2.17275,2.17275,4206700005.0
2008-01-29 21:00:00,2.17275,2.1738,2.17215,2.17225,5548900000.0
2008-01-29 21:05:00,2.17225,2.17235,2.1713,2.17155,4567700001.0
2008-01-29 21:10:00,2.17155,2.17185,2.17145,2.17175,4914200000.0
2008-01-29 21:15:00,2.17175,2.17295,2.17135,2.17255,4069500000.0
2008-01-29 21:20:00,2.17255,2.17285,2.1723,2.17235,3620200000.0
2008-01-29 21:25:00,2.17235,2.1726,2.17205,2.1723,4368200000.0
2008-01-29 21:30:00,2.1723,2.17265,2.17195,2.17195,4887300000.0
2008-01-29 21:35:00,2.17185,2.1724,2.1718,2.1724,3759300000.0
2008-01-29 21:40:00,2.1724,2.1724,2.17175,2.1718,3351500000.0
2008-01-29 21:45:00,2.1718,2.17215,2.17135,2.17205,4421600000.0
2008-01-29 21:50:00,2.17195,2.17295,2.1718,2.17295,4879100000.0
2008-01-29 21:55:00,2.17295,2.17475,2.1727,2.1743,6226000000.0
2008-01-29 22:00:00,2.1743,2.17505,2.17365,2.1739,2437100000.0
2008-01-29 22:05:00,2.1739,2.1743,2.17375,2.1739,1637600000.0
2008-01-29 22:10:00,2.1739,2.1742,2.1735,2.1741,3070500000.0
2008-01-29 22:15:00,2.1741,2.17465,2.17385,2.17465,1856100000.0
2008-01-29 22:20:00,2.17465,2.1758,2.17455,2.1757,1299600000.0
2008-01-29 22:25:00,2.1757,2.1758,2.17525,2.1754,1463200000.0
2008-01-29 22:30:00,2.1754,2.1757,2.17505,2.17525,2627200000.0
2008-01-29 22:35:00,2.17525,2.1755,2.1749,2.1751,1906800000.0
2008-01-29 22:40:00,2.1751,2.17515,2.1747,2.1748,2328400000.0
2008-01-29 22:45:00,2.1748,2.1751,2.17465,2.175,2690200000.0
2008-01-29 22:50:00,2.17495,2.1751,2.17455,2.1746,2315000000.0
2008-01-29 22:55:00,2.1746,2.1746,2.1737,2.1744,1646000000.0
2008-01-29 23:00:00,2.1743,2.1751,2.174,2.1746,2852900000.0
2008-01-29 23:05:00,2.1746,2.1771,2.1746,2.1764,3455499999.0
2008-01-29 23:10:00,2.1764,2.177,2.1763,2.1768,3753000000.0
2008-01-29 23:15:00,2.1768,2.1771,2.1764,2.1764,4248000000.0
2008-01-29 23:20:00,2.1765,2.1768,2.17635,2.1764,3801000000.0
2008-01-29 23:25:00,2.1764,2.1768,2.1763,2.1765,3148500000.0
2008-01-29 23:30:00,2.1765,2.1766,2.1762,2.1766,3166000000.0
2008-01-29 23:35:00,2.1769,2.1772,2.17655,2.1767,4783000000.0
2008-01-29 23:40:00,2.1767,2.1768,2.1764,2.1765,3739800000.0
2008-01-29 23:45:00,2.1765,2.1768,2.1754,2.17595,5631300000.0
2008-01-29 23:50:00,2.1754,2.1762,2.1754,2.1757,2838000000.0
2008-01-29 23:55:00,2.1757,2.176,2.1754,2.1754,3616600000.0
2008-01-30 00:00:00,2.1754,2.176,2.1752,2.1756,3871400000.0
2008-01-30 00:05:00,2.1756,2.1757,2.175,2.1756,4044000000.0
2008-01-30 00:10:00,2.1756,2.1768,2.1755,2.1763,3883600000.0
2008-01-30 00:15:00,2.1763,2.1769,2.1761,2.1764,4542400000.0
2008-01-30 00:20:00,2.1764,2.1777,2.1764,2.17765,3907200000.0
2008-01-30 00:25:00,2.1776,2.1776,2.1764,2.1766,4743200000.0
2008-01-30 00:30:00,2.1766,2.1775,2.1764,2.1771,3971800000.0
2008-01-30 00:35:00,2.1771,2.1774,2.1767,2.17735,4639700000.0
2008-01-30 00:40:00,2.17735,2.17745,2.1763,2.1767,4510900000.0
2008-01-30 00:45:00,2.1767,2.177,2.1765,2.1768,4488400000.0
2008-01-30 00:50:00,2.17685,2.17685,2.1759,2.17615,4370700000.0
2008-01-30 00:55:00,2.17615,2.1764,2.1757,2.1763,4665400000.0
2008-01-30 01:00:00,2.1763,2.1764,2.1758,2.17625,4462700000.0
2008-01-30 01:05:00,2.17625,2.17625,2.1758,2.176,4254500000.0
2008-01-30 01:10:00,2.176,2.1761,2.1758,2.1758,3769100000.0
2008-01-30 01:15:00,2.1758,2.1761,2.1755,2.17595,3619500000.0
2008-01-30 01:20:00,2.17595,2.17605,2.1757,2.1759,2989400000.0
2008-01-30 01:25:00,2.1758,2.176,2.1754,2.1754,3862300000.0
2008-01-30 01:30:00,2.1755,2.17665,2.17525,2.17575,3906200000.0
2008-01-30 01:35:00,2.17575,2.176,2.1755,2.176,3413300000.0
2008-01-30 01:40:00,2.176,2.1767,2.1758,2.1763,3764800000.0
2008-01-30 01:45:00,2.1763,2.1764,2.1759,2.1759,4030400000.0
2008-01-30 01:50:00,2.1759,2.17595,2.1755,2.1755,3268600000.0
2008-01-30 01:55:00,2.1755,2.1759,2.1755,2.1758,3765400000.0
2008-01-30 02:00:00,2.1759,2.1763,2.1757,2.176,4514800000.0
2008-01-30 02:05:00,2.176,2.1764,2.1759,2.1764,5000800000.0
2008-01-30 02:10:00,2.1764,2.1775,2.1762,2.1765,5061100000.0
2008-01-30 02:15:00,2.1765,2.1767,2.17585,2.17595,4714400000.0
2008-01-30 02:20:00,2.17595,2.1762,2.1757,2.17585,2486500000.0
2008-01-30 02:25:00,2.17585,2.176,2.1756,2.1757,5655900000.0
2008-01-30 02:30:00,2.1757,2.176,2.175,2.17535,4713500000.0
2008-01-30 02:35:00,2.17535,2.1756,2.17465,2.1753,4567400000.0
2008-01-30 02:40:00,2.1753,2.1753,2.17465,2.17515,4490300000.0
2008-01-30 02:45:00,2.17515,2.17615,2.17505,2.1759,4718900000.0
2008-01-30 02:50:00,2.1759,2.17695,2.1757,2.1768,4564600000.0
2008-01-30 02:55:00,2.1768,2.1769,2.1752,2.17545,4147600000.0
2008-01-30 03:00:00,2.17545,2.17625,2.1753,2.1762,5591100000.0
2008-01-30 03:05:00,2.1762,2.1764,2.1752,2.17565,6225100000.0
2008-01-30 03:10:00,2.17565,2.1768,2.1755,2.17575,5926600000.0
2008-01-30 03:15:00,2.1756,2.1764,2.1756,2.1763,3804000000.0
2008-01-30 03:20:00,2.1763,2.17635,2.1756,2.1759,5097400000.0
2008-01-30 03:25:00,2.1759,2.1762,2.1756,2.1758,7513700000.0
2008-01-30 03:30:00,2.1758,2.176,2.1756,2.1758,4370900000.0
2008-01-30 03:35:00,2.1757,2.176,2.1756,2.17585,6947500000.0
2008-01-30 03:40:00,2.17585,2.1762,2.1757,2.17585,2973000000.0
2008-01-30 03:45:00,2.17585,2.1763,2.1756,2.1759,4598800000.0
2008-01-30 03:50:00,2.176,2.1765,2.1755,2.17575,4296500000.0
2008-01-30 03:55:00,2.17575,2.1763,2.1754,2.1762,3751200000.0
2008-01-30 04:00:00,2.1762,2.1762,2.1754,2.176,3668200000.0
2008-01-30 04:05:00,2.176,2.1764,2.17525,2.1756,3596900000.0
2008-01-30 04:10:00,2.17555,2.176,2.17545,2.17585,3304100000.0
2008-01-30 04:15:00,2.1756,2.17605,2.1753,2.17585,4389000000.0
2008-01-30 04:20:00,2.17585,2.1765,2.1757,2.1758,3748400000.0
2008-01-30 04:25:00,2.1758,2.1758,2.1754,2.1758,3971200000.0
2008-01-30 04:30:00,2.1758,2.17625,2.17565,2.1761,3186500000.0
2008-01-30 04:35:00,2.1761,2.1762,2.1758,2.176,5907800000.0
2008-01-30 04:40:00,2.176,2.17665,2.17575,2.1761,7004100000.0
2008-01-30 04:45:00,2.1761,2.1772,2.1761,2.1766,4053500000.0
2008-01-30 04:50:00,2.1766,2.1768,2.1763,2.1768,3304400000.0
2008-01-30 04:55:00,2.1767,2.1771,2.1765,2.1768,3045500000.0
2008-01-30 05:00:00,2.1768,2.177,2.1764,2.1768,3142100000.0
2008-01-30 05:05:00,2.1768,2.1772,2.1767,2.1768,2759100000.0
2008-01-30 05:10:00,2.1768,2.1773,2.1766,2.17685,3570700000.0
2008-01-30 05:15:00,2.17685,2.177,2.176,2.1763,2223100000.0
2008-01-30 05:20:00,2.1763,2.1765,2.17605,2.1765,2921900000.0
2008-01-30 05:25:00,2.1765,2.1768,2.1761,2.1766,3869600000.0
2008-01-30 05:30:00,2.1766,2.1767,2.17655,2.1766,4791300000.0
2008-01-30 05:35:00,2.1766,2.1767,2.1765,2.1766,6115800000.0
2008-01-30 05:40:00,2.1766,2.1772,2.1762,2.17645,5812800000.0
2008-01-30 05:45:00,2.17645,2.1766,2.1761,2.17635,3029000000.0
2008-01-30 05:50:00,2.1763,2.1769,2.17625,2.1769,4488200000.0
2008-01-30 05:55:00,2.1769,2.1774,2.1767,2.17725,5361100000.0
2008-01-30 06:00:00,2.17725,2.1774,2.1763,2.1764,5299200000.0
2008-01-30 06:05:00,2.1764,2.1768,2.17575,2.17585,5080300000.0
2008-01-30 06:10:00,2.17585,2.1763,2.1751,2.1751,5372600000.0
2008-01-30 06:15:00,2.1751,2.1755,2.17455,2.1754,4274700000.0
2008-01-30 06:20:00,2.1754,2.1756,2.17525,2.17555,3824900000.0
2008-01-30 06:25:00,2.17555,2.17565,2.17535,2.17555,3867200000.0
2008-01-30 06:30:00,2.17555,2.1757,2.17495,2.1757,2844000000.0
2008-01-30 06:35:00,2.1757,2.1757,2.1749,2.1757,1134800000.0
2008-01-30 06:40:00,2.1757,2.1757,2.1744,2.1744,3918500000.0
2008-01-30 06:45:00,2.1744,2.175,2.17395,2.1749,4371900000.0
2008-01-30 06:50:00,2.1749,2.1752,2.1742,2.1745,4127500000.0
2008-01-30 06:55:00,2.1745,2.175,2.1742,2.1747,4453100000.0
2008-01-30 07:00:00,2.1747,2.1747,2.174,2.17445,3042600000.0
2008-01-30 07:05:00,2.1743,2.1747,2.1737,2.1743,4290400000.0
2008-01-30 07:10:00,2.1743,2.1743,2.17315,2.1738,5342700000.0
2008-01-30 07:15:00,2.1738,2.1742,2.1734,2.17365,5135400000.0
2008-01-30 07:20:00,2.17365,2.17435,2.17365,2.17405,4981200000.0
2008-01-30 07:25:00,2.17405,2.1742,2.1735,2.17375,5197800000.0
2008-01-30 07:30:00,2.17375,2.17405,2.1732,2.1732,5468400000.0
2008-01-30 07:35:00,2.1732,2.1738,2.1731,2.1734,4440500000.0
2008-01-30 07:40:00,2.17335,2.1741,2.1733,2.1737,3103900000.0
2008-01-30 07:45:00,2.1737,2.17475,2.1735,2.1743,2038400000.0
2008-01-30 07:50:00,2.1744,2.17535,2.1742,2.17525,5361200000.0
2008-01-30 07:55:00,2.17525,2.17615,2.175,2.1753,4256000000.0
2008-01-30 08:00:00,2.1753,2.1772,2.1747,2.1768,3705200000.0
2008-01-30 08:05:00,2.1768,2.1777,2.1763,2.17725,3823700000.0
2008-01-30 08:10:00,2.17735,2.17765,2.17475,2.1754,5077199999.0
2008-01-30 08:15:00,2.1754,2.1757,2.1739,2.17425,4604800000.0
2008-01-30 08:20:00,2.17425,2.17485,2.174,2.1742,4470100000.0
2008-01-30 08:25:00,2.1745,2.17455,2.17365,2.174,4397800000.0
2008-01-30 08:30:00,2.174,2.1742,2.1715,2.1716,4284700000.0
2008-01-30 08:35:00,2.1716,2.1728,2.1716,2.17225,4946700000.0
2008-01-30 08:40:00,2.17225,2.1727,2.17205,2.17255,4114400000.0
2008-01-30 08:45:00,2.17255,2.17305,2.17185,2.1727,4062600000.0
2008-01-30 08:50:00,2.1727,2.17325,2.17215,2.1727,3635400000.0
2008-01-30 08:55:00,2.1727,2.1731,2.17175,2.1719,2540100000.0
2008-01-30 09:00:00,2.1719,2.1719,2.17065,2.1709,3576500000.0
2008-01-30 09:05:00,2.1709,2.17115,2.1703,2.17075,3140100000.0
2008-01-30 09:10:00,2.17075,2.1712,2.1697,2.1712,3406600000.0
2008-01-30 09:15:00,2.17115,2.17445,2.171,2.1737,3055500000.0
2008-01-30 09:20:00,2.17365,2.17395,2.17115,2.172,2527600000.0
2008-01-30 09:25:00,2.172,2.17205,2.17085,2.17165,3686600000.0
2008-01-30 09:30:00,2.17165,2.1725,2.17035,2.1714,3761800000.0
2008-01-30 09:35:00,2.1714,2.1721,2.17095,2.1711,4090000000.0
2008-01-30 09:40:00,2.1711,2.17185,2.17045,2.17165,4867500000.0
2008-01-30 09:45:00,2.17165,2.17165,2.17015,2.171,3456100000.0
2008-01-30 09:50:00,2.171,2.17265,2.1709,2.1723,3372500000.0
2008-01-30 09:55:00,2.17215,2.17355,2.172,2.1727,3187600000.0
2008-01-30 10:00:00,2.1727,2.17305,2.17145,2.17235,2480000000.0
2008-01-30 10:05:00,2.17245,2.1738,2.1722,2.1727,2332500000.0
2008-01-30 10:10:00,2.1727,2.174,2.17255,2.1734,2056700000.0
2008-01-30 10:15:00,2.17325,2.17335,2.1725,2.17285,3104100000.0
2008-01-30 10:20:00,2.17285,2.1734,2.1724,2.1733,2003700000.0
2008-01-30 10:25:00,2.1733,2.1733,2.17225,2.1725,2825300000.0
2008-01-30 10:30:00,2.1725,2.1725,2.17155,2.17165,1662500000.0
2008-01-30 10:35:00,2.17165,2.173,2.17155,2.1729,1528600000.0
2008-01-30 10:40:00,2.1729,2.1733,2.1724,2.1731,1975500000.0
2008-01-30 10:45:00,2.1731,2.1735,2.1727,2.1728,2026400000.0
2008-01-30 10:50:00,2.1728,2.1732,2.1718,2.1723,2515600000.0
2008-01-30 10:55:00,2.1723,2.173,2.1719,2.1729,1221800000.0
2008-01-30 11:00:00,2.1729,2.174,2.17285,2.17345,1065000000.0
2008-01-30 11:05:00,2.1736,2.1738,2.17255,2.1727,2041900000.0
2008-01-30 11:10:00,2.1727,2.17315,2.17245,2.1728,2173900000.0
2008-01-30 11:15:00,2.1728,2.1734,2.1723,2.1725,2005700000.0
2008-01-30 11:20:00,2.1725,2.173,2.1717,2.1719,1478900000.0
2008-01-30 11:25:00,2.1719,2.1722,2.17145,2.17155,1740300000.0
2008-01-30 11:30:00,2.17155,2.17155,2.16975,2.1706,1766800000.0
2008-01-30 11:35:00,2.1706,2.1713,2.17015,2.1711,1879500000.0
2008-01-30 11:40:00,2.1711,2.1726,2.1706,2.172,1713600000.0
2008-01-30 11:45:00,2.172,2.17255,2.1711,2.1713,1343300000.0
2008-01-30 11:50:00,2.1713,2.1724,2.17125,2.1722,1895900000.0
2008-01-30 11:55:00,2.17205,2.1727,2.17175,2.1727,1516200000.0
2008-01-30 12:00:00,2.1727,2.1731,2.17155,2.1729,2073300000.0
2008-01-30 12:05:00,2.1729,2.1733,2.17265,2.1729,3093200000.0
2008-01-30 12:10:00,2.1729,2.173,2.1696,2.1696,1608100000.0
2008-01-30 12:15:00,2.16945,2.16995,2.1679,2.16825,2027200000.0
2008-01-30 12:20:00,2.1681,2.1681,2.1652,2.1668,1654800000.0
2008-01-30 12:25:00,2.1668,2.1704,2.1661,2.1685,1703600000.0
2008-01-30 12:30:00,2.1685,2.1697,2.1681,2.1693,1850700000.0
2008-01-30 12:35:00,2.16915,2.17025,2.16885,2.17,1984200000.0
2008-01-30 12:40:00,2.17,2.1709,2.16965,2.1708,1512100000.0
2008-01-30 12:45:00,2.1708,2.171,2.1703,2.1707,1276500000.0
2008-01-30 12:50:00,2.1707,2.17115,2.17,2.1703,1518400000.0
2008-01-30 12:55:00,2.1703,2.171,2.1699,2.17015,1030800000.0
2008-01-30 13:00:00,2.17025,2.1703,2.1696,2.1702,1438400000.0
2008-01-30 13:05:00,2.17015,2.1711,2.16975,2.17085,1440600000.0
2008-01-30 13:10:00,2.17075,2.1716,2.1704,2.17045,2377200000.0
2008-01-30 13:15:00,2.17045,2.1714,2.16995,2.1711,1590400000.0
2008-01-30 13:20:00,2.1711,2.1711,2.1701,2.1704,1833900000.0
2008-01-30 13:25:00,2.1704,2.17155,2.16975,2.1702,2365800000.0
2008-01-30 13:30:00,2.1702,2.1702,2.16855,2.16885,2064300000.0
2008-01-30 13:35:00,2.16885,2.1698,2.16865,2.16875,1520400000.0
2008-01-30 13:40:00,2.16875,2.1691,2.1677,2.1679,1520200000.0
2008-01-30 13:45:00,2.16785,2.1692,2.1678,2.1689,987100000.0
2008-01-30 13:50:00,2.1689,2.1701,2.1687,2.16935,1866400000.0
2008-01-30 13:55:00,2.16935,2.1703,2.16895,2.1698,2038200000.0
2008-01-30 14:00:00,2.1698,2.1706,2.1695,2.1703,1667700000.0
2008-01-30 14:05:00,2.1704,2.1708,2.1698,2.1701,1769300000.0
2008-01-30 14:10:00,2.1701,2.17055,2.16975,2.16975,3195600000.0
2008-01-30 14:15:00,2.16975,2.1712,2.16975,2.1707,2261900000.0
2008-01-30 14:20:00,2.1707,2.1716,2.1702,2.1712,1987600000.0
2008-01-30 14:25:00,2.1712,2.1721,2.1708,2.172,2195800000.0
2008-01-30 14:30:00,2.172,2.1726,2.17145,2.1726,2220000000.0
2008-01-30 14:35:00,2.17255,2.17265,2.1713,2.1721,2229400000.0
2008-01-30 14:40:00,2.1721,2.1726,2.17105,2.1715,1159200000.0
2008-01-30 14:45:00,2.1715,2.1719,2.1699,2.1702,1010900000.0
2008-01-30 14:50:00,2.1702,2.1713,2.1702,2.17115,1914400000.0
2008-01-30 14:55:00,2.1712,2.1715,2.17045,2.1713,2019000000.0
2008-01-30 15:00:00,2.1713,2.1716,2.17025,2.1709,934600000.0
2008-01-30 15:05:00,2.1709,2.1711,2.16925,2.1698,1389300000.0
2008-01-30 15:10:00,2.1698,2.17125,2.16965,2.17015,2247800000.0
2008-01-30 15:15:00,2.17015,2.1737,2.16965,2.17125,1680800000.0
2008-01-30 15:20:00,2.17115,2.1744,2.17095,2.17415,1988000000.0
2008-01-30 15:25:00,2.17435,2.17655,2.17385,2.17475,2024900000.0
2008-01-30 15:30:00,2.17435,2.1751,2.17125,2.1721,2003700000.0
2008-01-30 15:35:00,2.1721,2.1729,2.1715,2.17225,1565100000.0
2008-01-30 15:40:00,2.17225,2.1733,2.1717,2.1726,2174500000.0
2008-01-30 15:45:00,2.1726,2.1738,2.17255,2.17375,3086000000.0
2008-01-30 15:50:00,2.17375,2.1739,2.17205,2.17275,2328600000.0
2008-01-30 15:55:00,2.17275,2.17295,2.17165,2.1719,2437800000.0
2008-01-30 16:00:00,2.1719,2.1724,2.17135,2.1717,1315800000.0
2008-01-30 16:05:00,2.17165,2.1719,2.17055,2.17095,2413400000.0
2008-01-30 16:10:00,2.17095,2.1714,2.17065,2.17095,1625500000.0
2008-01-30 16:15:00,2.17095,2.1719,2.1709,2.1716,449400000.0
2008-01-30 16:20:00,2.1716,2.1731,2.17135,2.17165,1334800000.0
2008-01-30 16:25:00,2.17165,2.1734,2.17165,2.17265,3070100000.0
2008-01-30 16:30:00,2.17265,2.17305,2.17155,2.17185,1861200000.0
2008-01-30 16:35:00,2.17185,2.17215,2.17055,2.1707,1142200000.0
2008-01-30 16:40:00,2.1707,2.171,2.1701,2.17055,1273100000.0
2008-01-30 16:45:00,2.17055,2.17135,2.1702,2.17115,352500000.0
2008-01-30 16:50:00,2.17115,2.173,2.17075,2.1724,1213200000.0
2008-01-30 16:55:00,2.17235,2.1725,2.1708,2.17115,1048900000.0
2008-01-30 17:00:00,2.17115,2.17185,2.1707,2.17115,1179700000.0
2008-01-30 17:05:00,2.1712,2.1714,2.1705,2.1709,1181700000.0
2008-01-30 17:10:00,2.1709,2.1714,2.1702,2.17025,942500000.0
2008-01-30 17:15:00,2.17025,2.1704,2.16865,2.1691,1090300000.0
2008-01-30 17:20:00,2.1691,2.1699,2.1691,2.1698,1876300000.0
2008-01-30 17:25:00,2.1698,2.1699,2.1682,2.1689,1256000000.0
2008-01-30 17:30:00,2.1689,2.1691,2.16805,2.16835,1995100000.0
2008-01-30 17:35:00,2.16835,2.1687,2.16715,2.1676,1685800000.0
2008-01-30 17:40:00,2.1676,2.1689,2.16755,2.16805,2117400000.0
2008-01-30 17:45:00,2.16815,2.1694,2.168,2.1685,2131300000.0
2008-01-30 17:50:00,2.1685,2.1707,2.1684,2.1705,1276100000.0
2008-01-30 17:55:00,2.17045,2.173,2.16975,2.1727,1526600000.0
2008-01-30 18:00:00,2.17255,2.1731,2.1721,2.1725,1445700000.0
2008-01-30 18:05:00,2.1725,2.1739,2.1722,2.1728,1890700000.0
2008-01-30 18:10:00,2.1728,2.1731,2.1722,2.1723,1912200000.0
2008-01-30 18:15:00,2.1723,2.173,2.17165,2.1719,2388300000.0
2008-01-30 18:20:00,2.1719,2.1726,2.17135,2.1722,1608900000.0
2008-01-30 18:25:00,2.1722,2.1723,2.1716,2.17185,1824200000.0
2008-01-30 18:30:00,2.17185,2.1726,2.17155,2.1722,1647900000.0
2008-01-30 18:35:00,2.1724,2.173,2.172,2.1727,1853800000.0
2008-01-30 18:40:00,2.1727,2.17285,2.1723,2.1726,2355300000.0
2008-01-30 18:45:00,2.1726,2.1727,2.1719,2.17255,970500000.0
2008-01-30 18:50:00,2.17255,2.1727,2.172,2.17205,1123600000.0
2008-01-30 18:55:00,2.17205,2.1725,2.1719,2.1721,1556300000.0
2008-01-30 19:00:00,2.1721,2.1725,2.17155,2.1718,1790100000.0
2008-01-30 19:05:00,2.1718,2.1722,2.1716,2.1717,2740200000.0
2008-01-30 19:10:00,2.1717,2.1727,2.1715,2.17205,2058900000.0
2008-01-30 19:15:00,2.1721,2.1723,2.1715,2.1716,2304000000.0
2008-01-30 19:20:00,2.1716,2.1718,2.17145,2.1717,3330800000.0
2008-01-30 19:25:00,2.1717,2.1718,2.1711,2.1713,3106100000.0
2008-01-30 19:30:00,2.17115,2.1717,2.17105,2.17135,3467900000.0
2008-01-30 19:35:00,2.17135,2.1716,2.17055,2.17065,3533400000.0
2008-01-30 19:40:00,2.17065,2.17095,2.17015,2.1706,3244600000.0
2008-01-30 19:45:00,2.1706,2.1707,2.16995,2.1703,2740800000.0
2008-01-30 19:50:00,2.1703,2.1704,2.1688,2.1691,3626500000.0
2008-01-30 19:55:00,2.1691,2.1702,2.1691,2.1696,3567000000.0
2008-01-30 20:00:00,2.1696,2.1701,2.16815,2.1682,3178300000.0
2008-01-30 20:05:00,2.1682,2.1693,2.16755,2.16815,2956999999.0
2008-01-30 20:10:00,2.16815,2.1682,2.166,2.16775,2889300000.0
2008-01-30 20:15:00,2.16775,2.16825,2.16725,2.16785,2924700011.0
2008-01-30 20:20:00,2.16785,2.1688,2.1675,2.16815,3370999999.0
2008-01-30 20:25:00,2.16815,2.1691,2.16795,2.16845,5511699999.0
2008-01-30 20:30:00,2.16845,2.1687,2.16805,2.1685,4613800000.0
2008-01-30 20:35:00,2.1685,2.1687,2.16795,2.16795,4255099999.0
2008-01-30 20:40:00,2.16795,2.1688,2.1673,2.168,4728800000.0
2008-01-30 20:45:00,2.16795,2.1685,2.1678,2.1684,3899599999.0
2008-01-30 20:50:00,2.1684,2.1685,2.16805,2.16845,4697400000.0
2008-01-30 20:55:00,2.16845,2.16855,2.16765,2.1678,3883700000.0
2008-01-30 21:00:00,2.1679,2.16885,2.16765,2.16825,4184400000.0
2008-01-30 21:05:00,2.16815,2.1686,2.16735,2.1682,3663200000.0
2008-01-30 21:10:00,2.1684,2.16875,2.16525,2.1657,3704700000.0
2008-01-30 21:15:00,2.1634,2.1697,2.1632,2.1661,3251199999.0
2008-01-30 21:20:00,2.1661,2.1677,2.1651,2.1669,3349700000.0
2008-01-30 21:25:00,2.1667,2.1686,2.1656,2.1661,2868400001.0
2008-01-30 21:30:00,2.1661,2.1666,2.1634,2.1635,3791699999.0
2008-01-30 21:35:00,2.1635,2.1643,2.1626,2.1635,4112200001.0
2008-01-30 21:40:00,2.1635,2.1646,2.16305,2.16415,3058400000.0
2008-01-30 21:45:00,2.16415,2.1661,2.16335,2.1656,3218800000.0
2008-01-30 21:50:00,2.1655,2.1658,2.16245,2.1635,3250200000.0
2008-01-30 21:55:00,2.1634,2.1651,2.16295,2.1646,3575699998.0
2008-01-30 22:00:00,2.1646,2.1664,2.1634,2.1638,2209700000.0
2008-01-30 22:05:00,2.1638,2.1676,2.1636,2.1667,4143199999.0
2008-01-30 22:10:00,2.1668,2.1676,2.1649,2.1653,4534499989.0
2008-01-30 22:15:00,2.1653,2.1667,2.1637,2.1641,3990400000.0
2008-01-30 22:20:00,2.1641,2.1649,2.1638,2.1638,3227400000.0
2008-01-30 22:25:00,2.1638,2.165,2.1624,2.165,3242900000.0
2008-01-30 22:30:00,2.165,2.1664,2.163,2.163,3646400004.0
2008-01-30 22:35:00,2.1631,2.1634,2.1615,2.1616,4707100000.0
2008-01-30 22:40:00,2.1616,2.1621,2.1609,2.161,2681700000.0
2008-01-30 22:45:00,2.16095,2.1612,2.1584,2.16025,3059400000.0
2008-01-30 22:50:00,2.1603,2.1612,2.1594,2.1599,3220500000.0
2008-01-30 22:55:00,2.1599,2.1599,2.1557,2.1568,3510600000.0
2008-01-30 23:00:00,2.1568,2.1571,2.1551,2.1569,2667200000.0
2008-01-30 23:05:00,2.1569,2.1576,2.156,2.157,3451600000.0
2008-01-30 23:10:00,2.157,2.1574,2.1569,2.1572,2937400000.0
2008-01-30 23:15:00,2.1572,2.1579,2.1556,2.156,2795400000.0
2008-01-30 23:20:00,2.156,2.156,2.1543,2.155,2139000000.0
2008-01-30 23:25:00,2.155,2.1552,2.1526,2.1545,3811099999.0
2008-01-30 23:30:00,2.1545,2.155,2.1539,2.1541,3697500000.0
2008-01-30 23:35:00,2.1543,2.1558,2.1542,2.1555,3625600000.0
2008-01-30 23:40:00,2.1555,2.1555,2.1533,2.1542,3763800001.0
2008-01-30 23:45:00,2.1542,2.1548,2.1534,2.1543,3213300000.0
2008-01-30 23:50:00,2.1543,2.1544,2.1528,2.1531,3347700000.0
2008-01-30 23:55:00,2.1531,2.1541,2.1515,2.1517,4586600000.0
2008-01-31 00:00:00,2.1517,2.1525,2.1512,2.1516,4596300000.0
2008-01-31 00:05:00,2.1516,2.1525,2.1512,2.1515,2822100000.0
2008-01-31 00:10:00,2.1515,2.152,2.1499,2.1499,3772600000.0
2008-01-31 00:15:00,2.1499,2.1507,2.1497,2.15,3174700000.0
2008-01-31 00:20:00,2.15,2.1502,2.1484,2.1496,2852200000.0
2008-01-31 00:25:00,2.1496,2.1533,2.1496,2.1527,3368700000.0
2008-01-31 00:30:00,2.1527,2.1532,2.15085,2.15105,3267000000.0
2008-01-31 00:35:00,2.15105,2.15225,2.1507,2.15165,3612600000.0
2008-01-31 00:40:00,2.15165,2.15305,2.1515,2.15185,4213800000.0
2008-01-31 00:45:00,2.15185,2.1526,2.1508,2.15125,4002400000.0
2008-01-31 00:50:00,2.15125,2.152,2.15105,2.1515,2952699999.0
2008-01-31 00:55:00,2.1515,2.1524,2.1512,2.1517,2629800000.0
2008-01-31 01:00:00,2.1517,2.1521,2.1511,2.1514,1821700000.0
2008-01-31 01:05:00,2.1514,2.152,2.15085,2.15085,1720900000.0
2008-01-31 01:10:00,2.15085,2.1515,2.1503,2.1508,1346100000.0
2008-01-31 01:15:00,2.15007,2.151,2.14954,2.1507,2258500000.0
2008-01-31 01:20:00,2.1506,2.1513,2.1504,2.151,1192200000.0
2008-01-31 01:25:00,2.151,2.151,2.1494,2.1498,2240800000.0
2008-01-31 01:30:00,2.15,2.1508,2.1494,2.1507,1748100000.0
2008-01-31 01:35:00,2.1507,2.1513,2.15045,2.1513,1902400000.0
2008-01-31 01:40:00,2.1513,2.1513,2.1503,2.1507,2423100000.0
2008-01-31 01:45:00,2.1507,2.1517,2.1498,2.14995,3117100000.0
2008-01-31 01:50:00,2.14995,2.1507,2.14805,2.1501,1768300000.0
2008-01-31 01:55:00,2.1501,2.15145,2.1501,2.1508,1393200000.0
2008-01-31 02:00:00,2.1508,2.15115,2.14975,2.1507,3171700000.0
2008-01-31 02:05:00,2.1507,2.1526,2.1507,2.1524,4003250000.0
2008-01-31 02:10:00,2.1524,2.1526,2.15115,2.15115,2902400000.0
2008-01-31 02:15:00,2.15115,2.1519,2.1506,2.15095,3529900000.0
2008-01-31 02:20:00,2.15095,2.1514,2.15035,2.1507,3887000000.0
2008-01-31 02:25:00,2.1507,2.1512,2.1502,2.1508,4110400000.0
2008-01-31 02:30:00,2.1508,2.1515,2.15045,2.1509,4850600000.0
2008-01-31 02:35:00,2.1509,2.15105,2.15015,2.1503,3841900000.0
2008-01-31 02:40:00,2.15055,2.1509,2.15015,2.1504,4040500000.0
2008-01-31 02:45:00,2.1504,2.1511,2.1503,2.1505,5538500000.0
2008-01-31 02:50:00,2.1505,2.1519,2.14995,2.1519,3746300000.0
2008-01-31 02:55:00,2.1518,2.15285,2.15005,2.15235,3858500000.0
2008-01-31 03:00:00,2.15235,2.1527,2.1515,2.15225,2902200000.0
2008-01-31 03:05:00,2.15225,2.1542,2.152,2.1536,3019500000.0
2008-01-31 03:10:00,2.1536,2.15425,2.1526,2.153,3464100000.0
2008-01-31 03:15:00,2.153,2.1533,2.15275,2.15315,3356800000.0
2008-01-31 03:20:00,2.15315,2.15345,2.1529,2.1531,3784000000.0
2008-01-31 03:25:00,2.1531,2.1535,2.1527,2.1532,3751100000.0
2008-01-31 03:30:00,2.1532,2.15425,2.15305,2.1532,3803200000.0
2008-01-31 03:35:00,2.1532,2.1541,2.1532,2.15325,3532999999.0
2008-01-31 03:40:00,2.15325,2.15345,2.1527,2.1533,3711400000.0
2008-01-31 03:45:00,2.1533,2.1538,2.1526,2.1527,5231500000.0
2008-01-31 03:50:00,2.1527,2.153,2.1526,2.1527,3980200000.0
2008-01-31 03:55:00,2.1527,2.154,2.1526,2.15375,4689800000.0
2008-01-31 04:00:00,2.1537,2.1539,2.15325,2.1534,4734700000.0
2008-01-31 04:05:00,2.1534,2.154,2.1533,2.1536,3257900000.0
2008-01-31 04:10:00,2.1536,2.1539,2.1524,2.1527,2748900000.0
2008-01-31 04:15:00,2.1527,2.1536,2.1526,2.1534,2473800000.0
2008-01-31 04:20:00,2.15325,2.1535,2.1528,2.1532,1456200000.0
2008-01-31 04:25:00,2.1532,2.1539,2.1528,2.1533,1801500000.0
2008-01-31 04:30:00,2.1533,2.1535,2.15305,2.1533,2101100000.0
2008-01-31 04:35:00,2.1533,2.1535,2.153,2.1532,2509800000.0
2008-01-31 04:40:00,2.1535,2.1535,2.1531,2.1535,1844800000.0
2008-01-31 04:45:00,2.1535,2.15405,2.1533,2.1536,2551500000.0
2008-01-31 04:50:00,2.1536,2.1536,2.1534,2.1536,2493100000.0
2008-01-31 04:55:00,2.1536,2.154,2.1534,2.1534,4573200000.0
2008-01-31 05:00:00,2.1535,2.1536,2.1531,2.1535,1724600000.0
2008-01-31 05:05:00,2.1535,2.1537,2.1533,2.1535,1577100000.0
2008-01-31 05:10:00,2.1535,2.1535,2.1517,2.1523,2376900000.0
2008-01-31 05:15:00,2.1523,2.1527,2.1516,2.1517,3206600000.0
2008-01-31 05:20:00,2.15165,2.15175,2.1505,2.1511,3300300000.0
2008-01-31 05:25:00,2.1511,2.1516,2.1505,2.1505,3935500000.0
2008-01-31 05:30:00,2.1505,2.1511,2.15035,2.151,2859200000.0
2008-01-31 05:35:00,2.151,2.1511,2.1506,2.1511,3459000000.0
2008-01-31 05:40:00,2.1511,2.1511,2.1496,2.14995,2856100000.0
2008-01-31 05:45:00,2.14995,2.1501,2.14935,2.1497,3830750000.0
2008-01-31 05:50:00,2.1497,2.1502,2.1494,2.15,3860600000.0
2008-01-31 05:55:00,2.1499,2.1508,2.1498,2.1507,2697900000.0
2008-01-31 06:00:00,2.1507,2.15195,2.15055,2.1514,3236900000.0
2008-01-31 06:05:00,2.1514,2.1525,2.1512,2.1521,3319400000.0
2008-01-31 06:10:00,2.1521,2.15235,2.1508,2.151,2629800000.0
2008-01-31 06:15:00,2.151,2.1525,2.1503,2.1522,3000700000.0
2008-01-31 06:20:00,2.1522,2.1525,2.1511,2.15245,3700100000.0
2008-01-31 06:25:00,2.15245,2.15245,2.1517,2.1518,4117400000.0
2008-01-31 06:30:00,2.1518,2.1525,2.1517,2.1523,4419800000.0
2008-01-31 06:35:00,2.1523,2.1527,2.1516,2.1518,3948800000.0
2008-01-31 06:40:00,2.1518,2.15212,2.15119,2.15185,3556000000.0
2008-01-31 06:45:00,2.15185,2.15225,2.15175,2.15225,4226500000.0
2008-01-31 06:50:00,2.15225,2.15395,2.15215,2.15385,3681100000.0
2008-01-31 06:55:00,2.15385,2.1543,2.1533,2.1538,4087900000.0
2008-01-31 07:00:00,2.1539,2.1545,2.1534,2.1535,4380799999.0
2008-01-31 07:05:00,2.1535,2.1551,2.15345,2.155,3375800000.0
2008-01-31 07:10:00,2.155,2.1551,2.1544,2.1544,4121400000.0
2008-01-31 07:15:00,2.1544,2.1546,2.15285,2.154,3771800000.0
2008-01-31 07:20:00,2.154,2.154,2.1527,2.1532,3866900000.0
2008-01-31 07:25:00,2.1532,2.1539,2.1531,2.1535,4098600000.0
2008-01-31 07:30:00,2.15355,2.154,2.1528,2.1533,3423200000.0
2008-01-31 07:35:00,2.1533,2.15335,2.1526,2.1531,3711600000.0
2008-01-31 07:40:00,2.1531,2.1538,2.1525,2.1529,4057800000.0
2008-01-31 07:45:00,2.1529,2.1532,2.152,2.15265,5224700004.0
2008-01-31 07:50:00,2.15265,2.153,2.152,2.15245,4022200000.0
2008-01-31 07:55:00,2.15245,2.1532,2.15225,2.15275,3593100000.0
2008-01-31 08:00:00,2.15275,2.15285,2.1519,2.152,3611200000.0
2008-01-31 08:05:00,2.152,2.15245,2.15135,2.15145,4449700000.0
2008-01-31 08:10:00,2.15155,2.15205,2.1498,2.15025,4175500000.0
2008-01-31 08:15:00,2.15025,2.1509,2.14935,2.14975,3621600000.0
2008-01-31 08:20:00,2.14975,2.15075,2.14865,2.15005,4773400001.0
2008-01-31 08:25:00,2.15005,2.15075,2.14975,2.15065,3219300000.0
2008-01-31 08:30:00,2.15065,2.15155,2.14975,2.15005,2766300000.0
2008-01-31 08:35:00,2.15005,2.15115,2.14965,2.15025,3128900001.0
2008-01-31 08:40:00,2.15025,2.1509,2.14935,2.15015,4076600001.0
2008-01-31 08:45:00,2.15015,2.15145,2.1496,2.1504,3163300000.0
2008-01-31 08:50:00,2.1504,2.1507,2.1499,2.15045,3293500000.0
2008-01-31 08:55:00,2.15045,2.15205,2.15015,2.15045,4630600000.0
2008-01-31 09:00:00,2.15045,2.15185,2.14985,2.1505,2270500000.0
2008-01-31 09:05:00,2.1505,2.15215,2.1503,2.15185,2949100000.0
2008-01-31 09:10:00,2.15185,2.15205,2.1511,2.1519,2704000000.0
2008-01-31 09:15:00,2.1519,2.15305,2.15015,2.1502,2885600000.0
2008-01-31 09:20:00,2.1503,2.1507,2.14875,2.15005,3933000000.0
2008-01-31 09:25:00,2.15005,2.15305,2.15005,2.15185,4060900000.0
2008-01-31 09:30:00,2.15185,2.15425,2.15185,2.15365,4030599999.0
2008-01-31 09:35:00,2.15365,2.15445,2.15295,2.15395,3141700000.0
2008-01-31 09:40:00,2.15395,2.15445,2.15275,2.15315,2876500000.0
2008-01-31 09:45:00,2.15305,2.1541,2.15295,2.15345,2693200001.0
2008-01-31 09:50:00,2.15345,2.15435,2.15265,2.15365,3043700000.0
2008-01-31 09:55:00,2.15365,2.15465,2.15325,2.15375,3542700000.0
2008-01-31 10:00:00,2.15385,2.15575,2.15355,2.15545,5995800003.0
2008-01-31 10:05:00,2.15545,2.15545,2.1532,2.15415,4304100000.0
2008-01-31 10:10:00,2.15455,2.15505,2.15395,2.15475,3510500000.0
2008-01-31 10:15:00,2.15475,2.15595,2.15435,2.15505,3707500001.0
2008-01-31 10:20:00,2.15515,2.15615,2.15515,2.15555,6108900000.0
2008-01-31 10:25:00,2.15555,2.15615,2.15475,2.15565,1893600000.0
2008-01-31 10:30:00,2.15575,2.15675,2.15515,2.15625,1940900000.0
2008-01-31 10:35:00,2.15625,2.15745,2.15615,2.15725,1582700000.0
2008-01-31 10:40:00,2.15725,2.1576,2.15515,2.15565,2141900000.0
2008-01-31 10:45:00,2.15565,2.15655,2.15525,2.15585,2917000001.0
2008-01-31 10:50:00,2.15585,2.15755,2.15585,2.1569,3509000000.0
2008-01-31 10:55:00,2.15695,2.15725,2.1556,2.15605,2775400000.0
2008-01-31 11:00:00,2.15595,2.15595,2.1505,2.15125,4083700002.0
2008-01-31 11:05:00,2.15125,2.15215,2.15025,2.15175,3532300001.0
2008-01-31 11:10:00,2.15175,2.152,2.14965,2.14975,4123500000.0
2008-01-31 11:15:00,2.14975,2.15035,2.14875,2.14945,2931900000.0
2008-01-31 11:20:00,2.14965,2.1506,2.149,2.14935,3615100000.0
2008-01-31 11:25:00,2.14935,2.15025,2.1473,2.14985,3582799992.0
2008-01-31 11:30:00,2.14985,2.15195,2.1498,2.1518,4001400002.0
2008-01-31 11:35:00,2.1518,2.15335,2.15135,2.1526,5288899999.0
2008-01-31 11:40:00,2.15255,2.15295,2.15225,2.15255,4196600000.0
2008-01-31 11:45:00,2.15235,2.15265,2.15185,2.15205,4301200000.0
2008-01-31 11:50:00,2.15205,2.15225,2.15135,2.1521,3345500000.0
2008-01-31 11:55:00,2.1521,2.15335,2.15205,2.15315,4279300000.0
2008-01-31 12:00:00,2.15315,2.15425,2.15255,2.15315,3719799998.0
2008-01-31 12:05:00,2.15315,2.15325,2.15175,2.152,3057500000.0
2008-01-31 12:10:00,2.152,2.15315,2.152,2.15295,2815900000.0
2008-01-31 12:15:00,2.1528,2.153,2.15225,2.1526,2428200000.0
2008-01-31 12:20:00,2.1526,2.1536,2.15235,2.1531,2666700000.0
2008-01-31 12:25:00,2.1531,2.15455,2.15265,2.15435,2826900000.0
2008-01-31 12:30:00,2.1544,2.15525,2.1535,2.15405,3214999999.0
2008-01-31 12:35:00,2.15405,2.1542,2.15325,2.15355,4057000004.0
2008-01-31 12:40:00,2.15355,2.1542,2.15205,2.15235,3396300000.0
2008-01-31 12:45:00,2.15235,2.1532,2.15125,2.15155,3297200000.0
2008-01-31 12:50:00,2.15165,2.15295,2.15155,2.15275,3113800000.0
2008-01-31 12:55:00,2.15275,2.15375,2.1525,2.153,3273300000.0
2008-01-31 13:00:00,2.15285,2.15355,2.15235,2.15355,3389300000.0
2008-01-31 13:05:00,2.15355,2.15515,2.1531,2.15385,4177400000.0
2008-01-31 13:10:00,2.15385,2.15385,2.15155,2.15205,3782800000.0
2008-01-31 13:15:00,2.15205,2.1524,2.14985,2.15065,3911400000.0
2008-01-31 13:20:00,2.15065,2.15195,2.14995,2.1515,3342600000.0
2008-01-31 13:25:00,2.1515,2.1524,2.15135,2.15185,4034799999.0
2008-01-31 13:30:00,2.15185,2.15255,2.15165,2.1519,3618500000.0
2008-01-31 13:35:00,2.1519,2.15245,2.15035,2.151,4946700002.0
2008-01-31 13:40:00,2.151,2.15145,2.15035,2.15065,4029399999.0
2008-01-31 13:45:00,2.15065,2.15195,2.15005,2.15165,3976600000.0
2008-01-31 13:50:00,2.15165,2.1533,2.15075,2.15305,3045099998.0
2008-01-31 13:55:00,2.15295,2.15385,2.1518,2.1521,2862700000.0
2008-01-31 14:00:00,2.1521,2.1526,2.15155,2.15215,3046400000.0
2008-01-31 14:05:00,2.15215,2.1527,2.15095,2.1512,2911000000.0
2008-01-31 14:10:00,2.1512,2.15235,2.15045,2.1523,2362500000.0
2008-01-31 14:15:00,2.1523,2.15275,2.1505,2.151,2498500000.0
2008-01-31 14:20:00,2.151,2.15105,2.14765,2.14795,2664900000.0
2008-01-31 14:25:00,2.14795,2.148,2.14635,2.14645,2423900000.0
2008-01-31 14:30:00,2.14635,2.14755,2.146,2.1472,2743700000.0
2008-01-31 14:35:00,2.1472,2.14795,2.14705,2.14735,3326800000.0
2008-01-31 14:40:00,2.14735,2.1475,2.14555,2.14675,2295100000.0
2008-01-31 14:45:00,2.14675,2.1468,2.1453,2.1455,2500300000.0
2008-01-31 14:50:00,2.1455,2.14575,2.14425,2.145,3807699999.0
2008-01-31 14:55:00,2.145,2.14585,2.14485,2.1457,3798400000.0
2008-01-31 15:00:00,2.1457,2.14625,2.14535,2.14585,3804600000.0
2008-01-31 15:05:00,2.14585,2.14595,2.145,2.1454,2732700000.0
2008-01-31 15:10:00,2.1454,2.1466,2.14515,2.14645,4160300000.0
2008-01-31 15:15:00,2.1465,2.14775,2.14625,2.1467,3048400000.0
2008-01-31 15:20:00,2.14655,2.14655,2.14425,2.14505,3015199999.0
2008-01-31 15:25:00,2.14505,2.14655,2.14495,2.14605,3681300000.0
2008-01-31 15:30:00,2.14595,2.14645,2.14155,2.14295,2864600000.0
2008-01-31 15:35:00,2.14295,2.14515,2.142,2.14415,2752300000.0
2008-01-31 15:40:00,2.14415,2.14525,2.1433,2.14485,2423400000.0
2008-01-31 15:45:00,2.14485,2.1453,2.144,2.14455,1751400000.0
2008-01-31 15:50:00,2.14455,2.14465,2.14235,2.14285,2992700000.0
2008-01-31 15:55:00,2.14285,2.14345,2.14275,2.14315,4356700000.0
2008-01-31 16:00:00,2.14315,2.14375,2.14235,2.1437,4375000000.0
2008-01-31 16:05:00,2.14365,2.14565,2.14365,2.14465,3410700000.0
2008-01-31 16:10:00,2.14465,2.14715,2.14465,2.14615,3555700000.0
2008-01-31 16:15:00,2.14615,2.14815,2.14595,2.148,3929900000.0
2008-01-31 16:20:00,2.14785,2.14795,2.14605,2.14615,4483699999.0
2008-01-31 16:25:00,2.14615,2.14805,2.14565,2.14735,4326500000.0
2008-01-31 16:30:00,2.14745,2.14745,2.14605,2.14655,3870200000.0
2008-01-31 16:35:00,2.14655,2.14795,2.1464,2.14705,4227000000.0
2008-01-31 16:40:00,2.14705,2.148,2.1461,2.14725,3425500000.0
2008-01-31 16:45:00,2.14725,2.14795,2.14635,2.14755,3337800000.0
2008-01-31 16:50:00,2.14755,2.14815,2.14725,2.14785,3574200000.0
2008-01-31 16:55:00,2.14765,2.1483,2.14715,2.1479,3137700001.0
2008-01-31 17:00:00,2.148,2.14855,2.14585,2.14705,3372800000.0
2008-01-31 17:05:00,2.14705,2.14815,2.1468,2.14795,2844000000.0
2008-01-31 17:10:00,2.14795,2.14915,2.1479,2.14905,2955600000.0
2008-01-31 17:15:00,2.149,2.14945,2.14825,2.1492,3277800000.0
2008-01-31 17:20:00,2.1492,2.15075,2.14875,2.14975,2812100000.0
2008-01-31 17:25:00,2.14985,2.15025,2.14935,2.15015,3169200000.0
2008-01-31 17:30:00,2.15015,2.15115,2.15015,2.1507,3004900000.0
2008-01-31 17:35:00,2.15075,2.15105,2.14985,2.15025,1728600000.0
2008-01-31 17:40:00,2.15025,2.15075,2.14925,2.14995,2131900000.0
2008-01-31 17:45:00,2.15,2.15195,2.14975,2.1517,2584000000.0
2008-01-31 17:50:00,2.15175,2.1526,2.15145,2.15245,2328500000.0
2008-01-31 17:55:00,2.15245,2.15625,2.15245,2.15575,2130100000.0
2008-01-31 18:00:00,2.15585,2.15585,2.1537,2.1537,2449100000.0
2008-01-31 18:05:00,2.1537,2.15445,2.15345,2.15375,3222600000.0
2008-01-31 18:10:00,2.15375,2.15395,2.15215,2.15255,4006600000.0
2008-01-31 18:15:00,2.15255,2.15425,2.15225,2.15415,3092900000.0
2008-01-31 18:20:00,2.15415,2.15575,2.15375,2.15465,2700300000.0
2008-01-31 18:25:00,2.15465,2.15875,2.15435,2.15765,1972899999.0
2008-01-31 18:30:00,2.1577,2.158,2.15645,2.15705,1571400000.0
2008-01-31 18:35:00,2.15705,2.15745,2.15595,2.1562,1872600000.0
2008-01-31 18:40:00,2.1562,2.15655,2.1557,2.15605,3476500000.0
2008-01-31 18:45:00,2.15615,2.1577,2.15605,2.15695,3006800000.0
2008-01-31 18:50:00,2.15695,2.15765,2.156,2.15725,3468300000.0
2008-01-31 18:55:00,2.15725,2.15785,2.15655,2.15745,3394100000.0
2008-01-31 19:00:00,2.15745,2.15895,2.15725,2.15835,3735800000.0
2008-01-31 19:05:00,2.15835,2.15865,2.15625,2.15765,3030200000.0
2008-01-31 19:10:00,2.15765,2.15845,2.15705,2.15805,3652400000.0
2008-01-31 19:15:00,2.15805,2.15815,2.15735,2.15765,2755000000.0
2008-01-31 19:20:00,2.1577,2.1578,2.15675,2.15735,3192300000.0
2008-01-31 19:25:00,2.15735,2.15815,2.15665,2.1571,2963000000.0
2008-01-31 19:30:00,2.1571,2.15735,2.15585,2.15645,2905400000.0
2008-01-31 19:35:00,2.1564,2.1565,2.15495,2.15525,2737500000.0
2008-01-31 19:40:00,2.1552,2.15535,2.154,2.15405,3212300000.0
2008-01-31 19:45:00,2.15405,2.1545,2.15345,2.1539,2897100000.0
2008-01-31 19:50:00,2.1539,2.1539,2.15305,2.15355,2815700000.0
2008-01-31 19:55:00,2.1536,2.15375,2.15275,2.15325,3555500000.0
2008-01-31 20:00:00,2.15325,2.15335,2.1525,2.15255,2670200000.0
2008-01-31 20:05:00,2.15255,2.15255,2.15175,2.15195,2502600000.0
2008-01-31 20:10:00,2.15195,2.1528,2.15195,2.1524,4155300000.0
2008-01-31 20:15:00,2.1524,2.15275,2.15225,2.1526,4609600000.0
2008-01-31 20:20:00,2.1526,2.1528,2.15215,2.1525,2845100000.0
2008-01-31 20:25:00,2.15255,2.15285,2.15215,2.15225,5363300027.0
2008-01-31 20:30:00,2.15235,2.15265,2.15195,2.1521,4093500000.0
2008-01-31 20:35:00,2.1521,2.15355,2.15205,2.15345,4689300000.0
2008-01-31 20:40:00,2.15345,2.1542,2.1533,2.15415,6312900001.0
2008-01-31 20:45:00,2.15415,2.15465,2.15375,2.15455,6211900000.0
2008-01-31 20:50:00,2.15455,2.15545,2.15385,2.155,6891900006.0
2008-01-31 20:55:00,2.155,2.15505,2.15415,2.15425,5173600000.0
2008-01-31 21:00:00,2.15425,2.15495,2.1516,2.15475,7634699997.0
2008-01-31 21:05:00,2.15475,2.15535,2.15435,2.15475,5662200000.0
2008-01-31 21:10:00,2.15475,2.15505,2.15445,2.15445,4900400000.0
2008-01-31 21:15:00,2.15445,2.15445,2.15325,2.15405,3724700000.0
2008-01-31 21:20:00,2.15405,2.15405,2.1534,2.15385,4603800000.0
2008-01-31 21:25:00,2.1539,2.1539,2.15295,2.1533,4756700001.0
2008-01-31 21:30:00,2.1533,2.1533,2.15125,2.1515,4485200000.0
2008-01-31 21:35:00,2.1515,2.15215,2.15105,2.15175,6941400005.0
2008-01-31 21:40:00,2.15175,2.15235,2.15115,2.1516,4171800000.0
2008-01-31 21:45:00,2.1516,2.15215,2.15035,2.15035,5486500000.0
2008-01-31 21:50:00,2.15035,2.15115,2.15035,2.15065,5245000000.0
2008-01-31 21:55:00,2.15065,2.15195,2.15025,2.1516,5465300001.0
2008-01-31 22:00:00,2.1516,2.15385,2.1514,2.15165,4020500000.0
2008-01-31 22:05:00,2.15165,2.15235,2.15155,2.15215,3622800000.0
2008-01-31 22:10:00,2.15215,2.15225,2.15185,2.15185,5657900000.0
2008-01-31 22:15:00,2.15185,2.15205,2.15065,2.15105,3339500000.0
2008-01-31 22:20:00,2.15105,2.15115,2.15045,2.15095,4656100000.0
2008-01-31 22:25:00,2.15095,2.15115,2.1506,2.15065,4625500000.0
2008-01-31 22:30:00,2.15065,2.15085,2.15035,2.1504,4113600000.0
2008-01-31 22:35:00,2.1504,2.15145,2.15035,2.15115,4938800000.0
2008-01-31 22:40:00,2.15115,2.15195,2.15095,2.15195,4376400000.0
2008-01-31 22:45:00,2.15195,2.15215,2.15125,2.1521,4402500000.0
2008-01-31 22:50:00,2.15215,2.15235,2.14925,2.1498,4707800001.0
2008-01-31 22:55:00,2.1498,2.15095,2.14795,2.14805,5522699996.0
2008-01-31 23:00:00,2.14805,2.14905,2.14735,2.148,5322000000.0
2008-01-31 23:05:00,2.148,2.14995,2.148,2.14905,6047600000.0
2008-01-31 23:10:00,2.14905,2.14905,2.14755,2.14815,4381700000.0
2008-01-31 23:15:00,2.14815,2.1491,2.14785,2.149,3255400000.0
2008-01-31 23:20:00,2.149,2.14905,2.14725,2.1478,3316200000.0
2008-01-31 23:25:00,2.14755,2.1501,2.14715,2.1501,3040400000.0
2008-01-31 23:30:00,2.1501,2.1501,2.1488,2.1497,3506700000.0
2008-01-31 23:35:00,2.1497,2.15,2.1491,2.1496,2813000000.0
2008-01-31 23:40:00,2.1496,2.15035,2.14925,2.1501,3176800000.0
2008-01-31 23:45:00,2.1501,2.1504,2.1498,2.1501,2873600000.0
2008-01-31 23:50:00,2.1501,2.1501,2.1493,2.1494,2502500000.0
2008-01-31 23:55:00,2.1494,2.1496,2.1485,2.14855,1535600000.0
2008-02-01 00:00:00,2.1485,2.14945,2.14825,2.149,3465100000.0
2008-02-01 00:05:00,2.149,2.14945,2.1484,2.14945,3343000000.0
2008-02-01 00:10:00,2.14945,2.14955,2.149,2.14915,2535000000.0
2008-02-01 00:15:00,2.1492,2.1494,2.1479,2.1491,1183400000.0
2008-02-01 00:20:00,2.1491,2.1495,2.149,2.1495,2175100000.0
2008-02-01 00:25:00,2.1495,2.1498,2.14895,2.1498,1346700000.0
2008-02-01 00:30:00,2.1498,2.15,2.14905,2.1495,1237700000.0
2008-02-01 00:35:00,2.1495,2.1497,2.14905,2.1494,5041400000.0
2008-02-01 00:40:00,2.1494,2.1499,2.1491,2.1498,1391100000.0
2008-02-01 00:45:00,2.1498,2.1505,2.1498,2.1501,2341300000.0
2008-02-01 00:50:00,2.1501,2.15115,2.1498,2.15031,4334300000.0
2008-02-01 00:55:00,2.15055,2.15115,2.15015,2.15115,3335800000.0
2008-02-01 01:00:00,2.15115,2.15145,2.1502,2.1511,3255400000.0
2008-02-01 01:05:00,2.1511,2.1518,2.151,2.1514,1437300000.0
2008-02-01 01:10:00,2.1515,2.1523,2.1511,2.15185,3591600000.0
2008-02-01 01:15:00,2.15185,2.15205,2.15175,2.1519,3947800000.0
2008-02-01 01:20:00,2.15185,2.15215,2.1514,2.15145,3048800000.0
2008-02-01 01:25:00,2.15145,2.15265,2.15145,2.15185,3426200000.0
2008-02-01 01:30:00,2.15185,2.15285,2.15175,2.15195,3292600000.0
2008-02-01 01:35:00,2.15195,2.1523,2.15165,2.15175,3423600000.0
2008-02-01 01:40:00,2.15175,2.15195,2.15115,2.15135,4375100000.0
2008-02-01 01:45:00,2.15135,2.15155,2.15075,2.1515,4195600000.0
2008-02-01 01:50:00,2.1515,2.15205,2.15095,2.15105,4035700000.0
2008-02-01 01:55:00,2.151,2.1513,2.1506,2.151,3225800000.0
2008-02-01 02:00:00,2.151,2.1521,2.1505,2.15165,3611800000.0
2008-02-01 02:05:00,2.15165,2.15185,2.15095,2.1516,3288500000.0
2008-02-01 02:10:00,2.1516,2.1524,2.1516,2.15225,3663300000.0
2008-02-01 02:15:00,2.15225,2.15225,2.15135,2.15155,3562500000.0
2008-02-01 02:20:00,2.15155,2.15205,2.1513,2.15205,4940800000.0
2008-02-01 02:25:00,2.15205,2.1522,2.1509,2.1521,3505000000.0
2008-02-01 02:30:00,2.1521,2.1525,2.15165,2.15215,4481600000.0
2008-02-01 02:35:00,2.15215,2.15245,2.15155,2.15225,4812600000.0
2008-02-01 02:40:00,2.15245,2.15275,2.15185,2.152,4631900000.0
2008-02-01 02:45:00,2.152,2.1526,2.1518,2.15255,4286500000.0
2008-02-01 02:50:00,2.15255,2.15425,2.15255,2.15425,4190300000.0
2008-02-01 02:55:00,2.15425,2.15455,2.15245,2.15325,3714900000.0
2008-02-01 03:00:00,2.15315,2.1534,2.15205,2.1524,3570700000.0
2008-02-01 03:05:00,2.1524,2.15285,2.15145,2.15195,3563400000.0
2008-02-01 03:10:00,2.15195,2.15195,2.1511,2.15185,3777400000.0
2008-02-01 03:15:00,2.1518,2.15215,2.1514,2.15175,5344000000.0
2008-02-01 03:20:00,2.15175,2.15185,2.1513,2.15165,3226000000.0
2008-02-01 03:25:00,2.15165,2.15195,2.1514,2.1516,3825100000.0
2008-02-01 03:30:00,2.1516,2.152,2.1513,2.15175,3648800000.0
2008-02-01 03:35:00,2.15175,2.1523,2.15115,2.15135,3882500000.0
2008-02-01 03:40:00,2.15135,2.15165,2.15095,2.1515,3826000000.0
2008-02-01 03:45:00,2.1515,2.1517,2.15125,2.1514,3447900000.0
2008-02-01 03:50:00,2.1514,2.15155,2.1509,2.15155,3276300000.0
2008-02-01 03:55:00,2.15155,2.15225,2.1515,2.15205,3666500000.0
2008-02-01 04:00:00,2.15205,2.1523,2.15185,2.1521,3407300000.0
2008-02-01 04:05:00,2.1523,2.1528,2.1521,2.1526,3556600000.0
2008-02-01 04:10:00,2.1526,2.15315,2.15245,2.1527,3321200000.0
2008-02-01 04:15:00,2.1527,2.15355,2.15265,2.15345,4375300000.0
2008-02-01 04:20:00,2.15345,2.15375,2.1531,2.15335,3161700000.0
2008-02-01 04:25:00,2.15335,2.15385,2.1531,2.15365,3553400000.0
2008-02-01 04:30:00,2.15365,2.15405,2.1535,2.15385,2603600000.0
2008-02-01 04:35:00,2.15385,2.15395,2.15335,2.1536,3572500000.0
2008-02-01 04:40:00,2.1536,2.15385,2.15308,2.15325,2964200000.0
2008-02-01 04:45:00,2.15311,2.1541,2.15309,2.15365,3393500000.0
2008-02-01 04:50:00,2.154,2.15425,2.15335,2.15375,3531300000.0
2008-02-01 04:55:00,2.15375,2.154,2.15315,2.15355,3683600000.0
2008-02-01 05:00:00,2.15355,2.1536,2.15235,2.1527,3379200000.0
2008-02-01 05:05:00,2.1527,2.1533,2.15235,2.15245,3476600000.0
2008-02-01 05:10:00,2.15245,2.15285,2.1524,2.15255,3263400000.0
2008-02-01 05:15:00,2.15255,2.15365,2.1524,2.1534,3873800000.0
2008-02-01 05:20:00,2.1534,2.15525,2.1528,2.15315,3663400000.0
2008-02-01 05:25:00,2.15315,2.15375,2.152,2.1536,3418200000.0
2008-02-01 05:30:00,2.1536,2.15375,2.1524,2.1529,3664500000.0
2008-02-01 05:35:00,2.1529,2.1538,2.1527,2.15355,3253000000.0
2008-02-01 05:40:00,2.15355,2.1539,2.15285,2.15305,3753200000.0
2008-02-01 05:45:00,2.15285,2.15395,2.15285,2.1537,3854500000.0
2008-02-01 05:50:00,2.1537,2.1537,2.1532,2.15365,3318200000.0
2008-02-01 05:55:00,2.15365,2.15425,2.1533,2.154,2818100000.0
2008-02-01 06:00:00,2.154,2.15405,2.15325,2.15375,3265200000.0
2008-02-01 06:05:00,2.15375,2.1539,2.1529,2.1535,3335900000.0
2008-02-01 06:10:00,2.1535,2.15375,2.1532,2.15345,3601600000.0
2008-02-01 06:15:00,2.15345,2.15355,2.1532,2.1535,2055800000.0
2008-02-01 06:20:00,2.1535,2.15355,2.1532,2.15345,1934900000.0
2008-02-01 06:25:00,2.1533,2.1536,2.1532,2.15345,3252700000.0
2008-02-01 06:30:00,2.15355,2.1536,2.15315,2.1534,3435000000.0
2008-02-01 06:35:00,2.1534,2.1534,2.1525,2.15275,4265000000.0
2008-02-01 06:40:00,2.15275,2.1535,2.1524,2.1532,3667800000.0
2008-02-01 06:45:00,2.1532,2.1535,2.15285,2.15335,3362800000.0
2008-02-01 06:50:00,2.15335,2.15345,2.1527,2.15285,3554700000.0
2008-02-01 06:55:00,2.15295,2.1538,2.15295,2.15365,2742900000.0
2008-02-01 07:00:00,2.15365,2.15375,2.153,2.1537,3219200000.0
2008-02-01 07:05:00,2.1537,2.15385,2.1533,2.1533,2980900000.0
2008-02-01 07:10:00,2.1533,2.1538,2.15305,2.1532,3103400000.0
2008-02-01 07:15:00,2.1532,2.1538,2.15315,2.1537,3040100000.0
2008-02-01 07:20:00,2.1537,2.15395,2.15345,2.15365,3717700000.0
2008-02-01 07:25:00,2.15365,2.15385,2.1529,2.1531,3338000000.0
2008-02-01 07:30:00,2.1531,2.1533,2.1525,2.15255,2572200000.0
2008-02-01 07:35:00,2.1528,2.1532,2.1525,2.15305,2684800000.0
2008-02-01 07:40:00,2.15305,2.15355,2.15275,2.1534,2694600000.0
2008-02-01 07:45:00,2.1534,2.1535,2.15315,2.1534,2947700000.0
2008-02-01 07:50:00,2.1534,2.15375,2.15295,2.15325,3446800000.0
2008-02-01 07:55:00,2.15315,2.15375,2.15295,2.1537,3124100000.0
2008-02-01 08:00:00,2.1537,2.1538,2.15335,2.1537,3265800000.0
2008-02-01 08:05:00,2.1537,2.15395,2.1531,2.15345,3663800000.0
2008-02-01 08:10:00,2.15345,2.154,2.15235,2.15305,3215300000.0
2008-02-01 08:15:00,2.15305,2.1535,2.15255,2.153,3073600000.0
2008-02-01 08:20:00,2.153,2.153,2.1523,2.1524,3138600000.0
2008-02-01 08:25:00,2.1525,2.15255,2.1513,2.1516,2651300000.0
2008-02-01 08:30:00,2.1516,2.15255,2.1514,2.1518,3884000000.0
2008-02-01 08:35:00,2.1518,2.15355,2.1516,2.15355,3531100000.0
2008-02-01 08:40:00,2.1535,2.1539,2.15205,2.15225,2905400000.0
2008-02-01 08:45:00,2.15225,2.1527,2.1521,2.15235,3461900000.0
2008-02-01 08:50:00,2.15235,2.15315,2.15225,2.15285,3246700000.0
2008-02-01 08:55:00,2.15285,2.1529,2.1519,2.15255,1880800000.0
2008-02-01 09:00:00,2.15255,2.1528,2.1513,2.15155,2910600000.0
2008-02-01 09:05:00,2.15155,2.1527,2.15155,2.1519,2929900000.0
2008-02-01 09:10:00,2.1519,2.1524,2.15145,2.15195,2928500000.0
2008-02-01 09:15:00,2.15195,2.15195,2.15135,2.1517,3633000000.0
2008-02-01 09:20:00,2.1517,2.15245,2.15155,2.15245,4929600000.0
2008-02-01 09:25:00,2.15245,2.15275,2.15145,2.15145,4249700000.0
2008-02-01 09:30:00,2.1514,2.15195,2.1509,2.1512,2489800000.0
2008-02-01 09:35:00,2.1512,2.15145,2.14925,2.14945,4344499998.0
2008-02-01 09:40:00,2.14945,2.15065,2.14945,2.15015,2885200002.0
2008-02-01 09:45:00,2.15015,2.15075,2.1489,2.1495,2600300001.0
2008-02-01 09:50:00,2.14955,2.14955,2.1471,2.1483,1878000000.0
2008-02-01 09:55:00,2.1483,2.1486,2.1477,2.1477,808300000.0
2008-02-01 10:00:00,2.1477,2.1496,2.14755,2.1492,1735500000.0
2008-02-01 10:05:00,2.14915,2.1505,2.14885,2.14995,2014600000.0
2008-02-01 10:10:00,2.14995,2.14995,2.1485,2.1495,2619400000.0
2008-02-01 10:15:00,2.1495,2.15125,2.1495,2.151,2670200000.0
2008-02-01 10:20:00,2.151,2.15145,2.15,2.15025,2147000000.0
2008-02-01 10:25:00,2.15025,2.15155,2.15015,2.15115,2516900000.0
2008-02-01 10:30:00,2.15115,2.15245,2.15115,2.1518,2069600000.0
2008-02-01 10:35:00,2.1518,2.15305,2.15155,2.15215,2707099999.0
2008-02-01 10:40:00,2.15215,2.15315,2.15195,2.15275,2450750000.0
2008-02-01 10:45:00,2.15275,2.15345,2.1524,2.15255,4014800000.0
2008-02-01 10:50:00,2.15245,2.15255,2.15075,2.15075,2954300000.0
2008-02-01 10:55:00,2.15075,2.15125,2.14945,2.14995,2943600000.0
2008-02-01 11:00:00,2.14995,2.15045,2.14965,2.14965,4244000000.0
2008-02-01 11:05:00,2.14965,2.15005,2.14865,2.1488,2980100000.0
2008-02-01 11:10:00,2.1488,2.1493,2.1485,2.149,3010100000.0
2008-02-01 11:15:00,2.149,2.15,2.14855,2.14975,4181199999.0
2008-02-01 11:20:00,2.14975,2.15005,2.14835,2.1485,3852800000.0
2008-02-01 11:25:00,2.1485,2.1497,2.14845,2.14955,2935300000.0
2008-02-01 11:30:00,2.14955,2.1499,2.1479,2.14895,2345200000.0
2008-02-01 11:35:00,2.14895,2.1509,2.1488,2.1504,2777600000.0
2008-02-01 11:40:00,2.1504,2.1509,2.1497,2.1504,2723900000.0
2008-02-01 11:45:00,2.1506,2.1509,2.1493,2.1498,2990600000.0
2008-02-01 11:50:00,2.1498,2.151,2.1493,2.15065,3127300000.0
2008-02-01 11:55:00,2.1508,2.1531,2.1505,2.153,3220800000.0
2008-02-01 12:00:00,2.153,2.1531,2.1507,2.1509,3171800000.0
2008-02-01 12:05:00,2.1509,2.1515,2.1498,2.14985,3258300000.0
2008-02-01 12:10:00,2.14985,2.1499,2.14845,2.1492,3093199999.0
2008-02-01 12:15:00,2.1492,2.1496,2.14775,2.14775,2916000000.0
2008-02-01 12:20:00,2.1477,2.14875,2.1471,2.1473,2486900000.0
2008-02-01 12:25:00,2.14735,2.1481,2.1466,2.147,2897799999.0
2008-02-01 12:30:00,2.147,2.1475,2.1455,2.1471,3292100000.0
2008-02-01 12:35:00,2.1471,2.1471,2.1444,2.14455,3206700000.0
2008-02-01 12:40:00,2.14455,2.1456,2.14435,2.14475,3170700000.0
2008-02-01 12:45:00,2.14475,2.1451,2.1427,2.14375,3361800000.0
2008-02-01 12:50:00,2.14375,2.1444,2.1435,2.1444,2801000000.0
2008-02-01 12:55:00,2.1444,2.1445,2.14295,2.1431,2919800000.0
2008-02-01 13:00:00,2.1431,2.14395,2.14305,2.1439,2763200000.0
2008-02-01 13:05:00,2.1439,2.14425,2.1435,2.1439,2297300000.0
2008-02-01 13:10:00,2.14385,2.1445,2.1437,2.1444,2738200000.0
2008-02-01 13:15:00,2.1444,2.1467,2.1444,2.1464,2599600000.0
2008-02-01 13:20:00,2.1464,2.1468,2.14585,2.1462,3092000000.0
2008-02-01 13:25:00,2.1462,2.14725,2.146,2.1467,2726400000.0
2008-02-01 13:30:00,2.1467,2.1485,2.14635,2.1471,2086100000.0
2008-02-01 13:35:00,2.1471,2.1478,2.1465,2.14775,2132800000.0
2008-02-01 13:40:00,2.14765,2.14975,2.1472,2.1495,3450700000.0
2008-02-01 13:45:00,2.1495,2.1498,2.1483,2.1495,3302900000.0
2008-02-01 13:50:00,2.1495,2.1504,2.14925,2.15,2737900000.0
2008-02-01 13:55:00,2.15,2.1509,2.14505,2.14835,2691900000.0
2008-02-01 14:00:00,2.14835,2.14845,2.1462,2.1471,2881200000.0
2008-02-01 14:05:00,2.14715,2.1474,2.1459,2.1459,3023900000.0
2008-02-01 14:10:00,2.1459,2.1467,2.1455,2.146,2941400000.0
2008-02-01 14:15:00,2.146,2.1464,2.14455,2.1451,3202500000.0
2008-02-01 14:20:00,2.1451,2.1452,2.14385,2.1443,3020800000.0
2008-02-01 14:25:00,2.14435,2.1448,2.14325,2.1447,2851600000.0
2008-02-01 14:30:00,2.1447,2.1448,2.1434,2.1441,2509700000.0
2008-02-01 14:35:00,2.1441,2.1446,2.1396,2.1402,2609600000.0
2008-02-01 14:40:00,2.1402,2.1441,2.1402,2.14345,2730500000.0
2008-02-01 14:45:00,2.14345,2.1435,2.1426,2.1426,2882900000.0
2008-02-01 14:50:00,2.1426,2.1447,2.1426,2.1441,3283700000.0
2008-02-01 14:55:00,2.1441,2.145,2.14365,2.145,3058000000.0
2008-02-01 15:00:00,2.1449,2.1453,2.14375,2.1438,2590500000.0
2008-02-01 15:05:00,2.1438,2.1441,2.14325,2.1435,2515000001.0
2008-02-01 15:10:00,2.1435,2.1439,2.14215,2.1435,2295500000.0
2008-02-01 15:15:00,2.1435,2.1435,2.14115,2.14115,2588100000.0
2008-02-01 15:20:00,2.14105,2.142,2.1409,2.1411,3050300000.0
2008-02-01 15:25:00,2.1411,2.14195,2.13985,2.14015,2579500000.0
2008-02-01 15:30:00,2.13845,2.13865,2.13115,2.1339,2531400000.0
2008-02-01 15:35:00,2.1339,2.1342,2.1316,2.1336,1786500000.0
2008-02-01 15:40:00,2.1336,2.1344,2.1277,2.1279,1844500000.0
2008-02-01 15:45:00,2.1279,2.1289,2.12535,2.1268,1928300000.0
2008-02-01 15:50:00,2.1271,2.1319,2.1271,2.1314,1887400000.0
2008-02-01 15:55:00,2.1314,2.1318,2.1295,2.12965,2223700000.0
2008-02-01 16:00:00,2.1295,2.13,2.1282,2.1291,2277200000.0
2008-02-01 16:05:00,2.1291,2.1295,2.12815,2.12925,2252500000.0
2008-02-01 16:10:00,2.12925,2.1301,2.1286,2.12945,2268200000.0
2008-02-01 16:15:00,2.1294,2.1305,2.12805,2.12875,1938900000.0
2008-02-01 16:20:00,2.12875,2.13165,2.1284,2.1303,2468300001.0
2008-02-01 16:25:00,2.13035,2.13165,2.12935,2.13095,1761800000.0
2008-02-01 16:30:00,2.13095,2.131,2.12845,2.1291,2149700000.0
2008-02-01 16:35:00,2.1291,2.1315,2.12725,2.13135,2566000000.0
2008-02-01 16:40:00,2.13135,2.1321,2.12975,2.1298,2166699999.0
2008-02-01 16:45:00,2.1298,2.1323,2.1296,2.13175,1939700000.0
2008-02-01 16:50:00,2.13175,2.1323,2.13085,2.1312,1808500000.0
2008-02-01 16:55:00,2.13115,2.1318,2.12955,2.13035,1588600000.0
2008-02-01 17:00:00,2.13035,2.1371,2.12935,2.133,1516800000.0
2008-02-01 17:05:00,2.13305,2.1376,2.13305,2.134,1162500000.0
2008-02-01 17:10:00,2.1341,2.1359,2.133,2.134,1108400000.0
2008-02-01 17:15:00,2.134,2.135,2.1335,2.1335,1036300000.0
2008-02-01 17:20:00,2.1334,2.1346,2.1327,2.13285,971500000.0
2008-02-01 17:25:00,2.1329,2.1334,2.1309,2.1318,1290300000.0
2008-02-01 17:30:00,2.1318,2.1319,2.1293,2.1306,1560700000.0
2008-02-01 17:35:00,2.13065,2.1322,2.13055,2.1312,1032400000.0
2008-02-01 17:40:00,2.1312,2.13365,2.1301,2.1326,1177200000.0
2008-02-01 17:45:00,2.13245,2.1341,2.13225,2.133,1079000000.0
2008-02-01 17:50:00,2.133,2.1333,2.1312,2.1315,1561100000.0
2008-02-01 17:55:00,2.1315,2.1325,2.1298,2.1298,1381600000.0
2008-02-01 18:00:00,2.1298,2.1313,2.12955,2.1306,1190700000.0
2008-02-01 18:05:00,2.1306,2.131,2.12755,2.1283,1346100000.0
2008-02-01 18:10:00,2.1283,2.1308,2.1278,2.1299,1680700000.0
2008-02-01 18:15:00,2.1299,2.1317,2.1297,2.13035,1577600000.0
2008-02-01 18:20:00,2.1304,2.1311,2.12935,2.1306,1734600000.0
2008-02-01 18:25:00,2.1306,2.131,2.1294,2.12945,1139900000.0
2008-02-01 18:30:00,2.1296,2.1314,2.12955,2.1304,1183500000.0
2008-02-01 18:35:00,2.1304,2.1311,2.13015,2.1307,1709400000.0
2008-02-01 18:40:00,2.1307,2.131,2.13005,2.131,1017800000.0
2008-02-01 18:45:00,2.131,2.1313,2.13025,2.131,2511000000.0
2008-02-01 18:50:00,2.1309,2.1314,2.13015,2.1304,3090900000.0
2008-02-01 18:55:00,2.1304,2.1312,2.12965,2.13015,2462500000.0
2008-02-01 19:00:00,2.13015,2.1308,2.12985,2.1306,2028000000.0
2008-02-01 19:05:00,2.1306,2.1328,2.1304,2.132,2082900000.0
2008-02-01 19:10:00,2.132,2.13295,2.1315,2.1322,1285600000.0
2008-02-01 19:15:00,2.1324,2.1333,2.13205,2.1328,2179300000.0
2008-02-01 19:20:00,2.1328,2.1332,2.1312,2.1317,1164800000.0
2008-02-01 19:25:00,2.13155,2.132,2.13125,2.1317,2264300000.0
2008-02-01 19:30:00,2.1317,2.1324,2.1314,2.1321,2566800000.0
2008-02-01 19:35:00,2.1321,2.1328,2.1317,2.1325,2093000000.0
2008-02-01 19:40:00,2.1325,2.1334,2.1323,2.1332,1256000000.0
2008-02-01 19:45:00,2.1332,2.1334,2.1323,2.1327,1581900000.0
2008-02-01 19:50:00,2.1327,2.134,2.1327,2.1334,2382000000.0
2008-02-01 19:55:00,2.1334,2.1338,2.1321,2.1321,3506000000.0
2008-02-01 20:00:00,2.132,2.1351,2.1314,2.1351,2366600000.0
2008-02-01 20:05:00,2.1349,2.1352,2.13355,2.1339,3707500000.0
2008-02-01 20:10:00,2.1339,2.13515,2.1339,2.13485,2605900000.0
2008-02-01 20:15:00,2.13495,2.13525,2.1331,2.1331,2830800000.0
2008-02-01 20:20:00,2.1331,2.13325,2.132,2.1322,3083200000.0
2008-02-01 20:25:00,2.1322,2.1333,2.1316,2.1327,2861600000.0
2008-02-01 20:30:00,2.1327,2.1355,2.1323,2.1355,3729600000.0
2008-02-01 20:35:00,2.1355,2.1364,2.1351,2.1357,2208000000.0
2008-02-01 20:40:00,2.1357,2.1365,2.1352,2.1359,3364700000.0
2008-02-01 20:45:00,2.1359,2.1368,2.1353,2.1362,3441900000.0
2008-02-01 20:50:00,2.1362,2.137,2.1358,2.13605,1874500000.0
2008-02-01 20:55:00,2.13605,2.1362,2.13485,2.1349,4088699999.0
2008-02-01 21:00:00,2.1349,2.1357,2.1348,2.1349,2429500000.0
2008-02-01 21:05:00,2.1349,2.13625,2.1349,2.1357,2337000000.0
2008-02-01 21:10:00,2.1357,2.13635,2.1354,2.1359,3782200000.0
2008-02-01 21:15:00,2.1359,2.13665,2.1358,2.1363,3355000000.0
2008-02-01 21:20:00,2.1363,2.1376,2.136,2.1374,3432200000.0
2008-02-01 21:25:00,2.1374,2.1376,2.1366,2.1373,3498000000.0
2008-02-01 21:30:00,2.1373,2.1379,2.1371,2.1378,3491500000.0
2008-02-01 21:35:00,2.1378,2.1398,2.13745,2.1398,2468900000.0
2008-02-01 21:40:00,2.1398,2.1419,2.1392,2.1416,2842000000.0
2008-02-01 21:45:00,2.1416,2.1422,2.1411,2.1413,2739900000.0
2008-02-01 21:50:00,2.1413,2.1435,2.1413,2.143,3320100000.0
2008-02-01 21:55:00,2.143,2.14355,2.1417,2.1423,3175800001.0
2008-02-01 22:00:00,2.1423,2.1431,2.14205,2.1424,2832599992.0
2008-02-01 22:05:00,2.1424,2.1433,2.14235,2.14315,3494499999.0
2008-02-01 22:10:00,2.1431,2.1434,2.14245,2.1427,7309200000.0
2008-02-01 22:15:00,2.1427,2.1427,2.1416,2.1417,3266400000.0
2008-02-01 22:20:00,2.1417,2.1422,2.1415,2.1418,6235600000.0
2008-02-01 22:25:00,2.1418,2.14235,2.1416,2.1419,5846699991.0
2008-02-01 22:30:00,2.1419,2.1422,2.1416,2.1419,2848900000.0
2008-02-01 22:35:00,2.1419,2.14235,2.1413,2.14195,3897200000.0
2008-02-01 22:40:00,2.14195,2.1424,2.14145,2.1416,3676000000.0
2008-02-01 22:45:00,2.1416,2.1418,2.1414,2.14175,4794800000.0
2008-02-01 22:50:00,2.14175,2.1419,2.1412,2.14125,3632400000.0
2008-02-01 22:55:00,2.14125,2.1413,2.1408,2.141,3536700000.0
2008-02-01 23:00:00,2.141,2.14122,2.14044,2.14068,4471400001.0
2008-02-01 23:05:00,2.14064,2.14129,2.14054,2.14118,4853200000.0
2008-02-01 23:10:00,2.1411,2.14112,2.14042,2.14042,4826400000.0
2008-02-01 23:15:00,2.14037,2.14074,2.13989,2.13997,4432700000.0
2008-02-01 23:20:00,2.14002,2.1407,2.13997,2.14044,4609500001.0
2008-02-01 23:25:00,2.14046,2.14143,2.14024,2.14123,4394200000.0
2008-02-01 23:30:00,2.14113,2.14135,2.14038,2.14112,4373900001.0
2008-02-01 23:35:00,2.14122,2.14177,2.141,2.14115,4847100000.0
2008-02-01 23:40:00,2.14103,2.14136,2.14038,2.14079,4440000000.0
2008-02-01 23:45:00,2.1408,2.14123,2.14027,2.14067,4657100000.0
2008-02-01 23:50:00,2.14052,2.14129,2.14023,2.14098,4771300000.0
2008-02-01 23:55:00,2.1409,2.1409,2.14009,2.14018,4453900000.0
2008-02-04 00:00:00,2.13922,2.14007,2.13853,2.13853,4621800000.0
2008-02-04 00:05:00,2.13863,2.13968,2.13835,2.13903,5166000000.0
2008-02-04 00:10:00,2.13911,2.13935,2.13839,2.13935,4373400000.0
2008-02-04 00:15:00,2.13954,2.13997,2.13898,2.13968,4915000001.0
2008-02-04 00:20:00,2.1392,2.1399,2.13846,2.13927,4799200001.0
2008-02-04 00:25:00,2.13913,2.14038,2.13905,2.14019,4799800000.0
2008-02-04 00:30:00,2.14037,2.14072,2.13962,2.13973,4882900000.0
2008-02-04 00:35:00,2.13999,2.14067,2.13947,2.13951,4701000000.0
2008-02-04 00:40:00,2.13994,2.14021,2.13915,2.13959,5102300000.0
2008-02-04 00:45:00,2.13956,2.14046,2.13814,2.14016,5086299999.0
2008-02-04 00:50:00,2.14023,2.1407,2.13928,2.1403,4066600000.0
2008-02-04 00:55:00,2.1403,2.1407,2.1391,2.1394,788000000.0
2008-02-04 01:00:00,2.1394,2.1399,2.1389,2.139,868800000.0
2008-02-04 01:05:00,2.139,2.13905,2.13815,2.13825,1082400000.0
2008-02-04 01:10:00,2.13825,2.13925,2.13753,2.13895,3916400000.0
2008-02-04 01:15:00,2.13895,2.1397,2.13855,2.1397,712800000.0
2008-02-04 01:20:00,2.1397,2.1401,2.13875,2.13955,1176000000.0
2008-02-04 01:25:00,2.13955,2.1405,2.13845,2.1385,1425200000.0
2008-02-04 01:30:00,2.1385,2.13955,2.13845,2.13875,1863800000.0
2008-02-04 01:35:00,2.13875,2.139,2.13825,2.13895,629800000.0
2008-02-04 01:40:00,2.13895,2.13965,2.1382,2.1388,1290800000.0
2008-02-04 01:45:00,2.1388,2.13895,2.13815,2.1385,1171200000.0
2008-02-04 01:50:00,2.1385,2.1391,2.13815,2.1388,1202400000.0
2008-02-04 01:55:00,2.1388,2.1391,2.1383,2.13835,828000000.0
2008-02-04 02:00:00,2.13835,2.13855,2.1379,2.13825,813500000.0
2008-02-04 02:05:00,2.13825,2.1393,2.1382,2.1388,2005800000.0
2008-02-04 02:10:00,2.1388,2.13965,2.1388,2.13935,574500000.0
2008-02-04 02:15:00,2.13935,2.1397,2.13875,2.13945,1336100000.0
2008-02-04 02:20:00,2.13945,2.14,2.1394,2.1395,1041800000.0
2008-02-04 02:25:00,2.1395,2.1401,2.13835,2.1387,1334600000.0
2008-02-04 02:30:00,2.1387,2.1392,2.1385,2.1391,806200000.0
2008-02-04 02:35:00,2.1391,2.1398,2.1391,2.13925,1050200000.0
2008-02-04 02:40:00,2.13925,2.14,2.1392,2.1396,805000000.0
2008-02-04 02:45:00,2.1396,2.1402,2.13935,2.1396,1101000000.0
2008-02-04 02:50:00,2.1396,2.1405,2.1396,2.14035,1888800000.0
2008-02-04 02:55:00,2.1404,2.1405,2.13985,2.14,1144900000.0
2008-02-04 03:00:00,2.14,2.14005,2.1392,2.1395,1241200000.0
2008-02-04 03:05:00,2.1394,2.14025,2.1392,2.1399,953700000.0
2008-02-04 03:10:00,2.1399,2.1401,2.1395,2.1399,1107900000.0
2008-02-04 03:15:00,2.1399,2.1402,2.1397,2.14005,1243300000.0
2008-02-04 03:20:00,2.1401,2.1424,2.14005,2.1418,1548400000.0
2008-02-04 03:25:00,2.1418,2.1421,2.1416,2.1419,1134200000.0
2008-02-04 03:30:00,2.1419,2.1427,2.1419,2.1424,961000000.0
2008-02-04 03:35:00,2.1424,2.14305,2.14195,2.14245,1154400000.0
2008-02-04 03:40:00,2.14245,2.1438,2.14245,2.1436,1717300000.0
2008-02-04 03:45:00,2.1436,2.1444,2.1434,2.1439,1570900000.0
2008-02-04 03:50:00,2.1439,2.1441,2.14355,2.14365,1361800000.0
2008-02-04 03:55:00,2.14365,2.1465,2.14355,2.1456,2138200000.0
2008-02-04 04:00:00,2.1456,2.146,2.145,2.14595,1066900000.0
2008-02-04 04:05:00,2.1457,2.1461,2.1456,2.1456,678700000.0
2008-02-04 04:10:00,2.1456,2.147,2.1455,2.14675,1186800000.0
2008-02-04 04:15:00,2.14675,2.1468,2.14555,2.1465,1059500000.0
2008-02-04 04:20:00,2.1465,2.14655,2.1458,2.1462,855000000.0
2008-02-04 04:25:00,2.1462,2.1462,2.14575,2.14585,645400000.0
2008-02-04 04:30:00,2.1458,2.1472,2.1458,2.146,1023600000.0
2008-02-04 04:35:00,2.146,2.14645,2.1453,2.1463,1711900000.0
2008-02-04 04:40:00,2.1463,2.1464,2.1457,2.1463,1480200000.0
2008-02-04 04:45:00,2.1463,2.14705,2.14575,2.14625,1847700000.0
2008-02-04 04:50:00,2.1462,2.1465,2.1456,2.146,1531200000.0
2008-02-04 04:55:00,2.146,2.146,2.1453,2.1458,1296400000.0
2008-02-04 05:00:00,2.1458,2.1459,2.1453,2.1454,1637800000.0
2008-02-04 05:05:00,2.1454,2.1459,2.145,2.1452,1326200000.0
2008-02-04 05:10:00,2.1452,2.1455,2.14465,2.145,907100000.0
2008-02-04 05:15:00,2.145,2.145,2.14455,2.1447,1372300000.0
2008-02-04 05:20:00,2.1447,2.1453,2.1443,2.1453,615300000.0
2008-02-04 05:25:00,2.1453,2.1455,2.1442,2.145,1344500000.0
2008-02-04 05:30:00,2.145,2.1456,2.1447,2.14485,1714000000.0
2008-02-04 05:35:00,2.1448,2.1455,2.1446,2.1453,1137600000.0
2008-02-04 05:40:00,2.1453,2.1454,2.1449,2.1449,902400000.0
2008-02-04 05:45:00,2.1449,2.1454,2.1448,2.1449,1447900000.0
2008-02-04 05:50:00,2.1449,2.1455,2.1449,2.1454,1287100000.0
2008-02-04 05:55:00,2.1454,2.1455,2.1449,2.1451,1075200000.0
2008-02-04 06:00:00,2.1451,2.1454,2.1446,2.1446,1015200000.0
2008-02-04 06:05:00,2.1446,2.14505,2.1435,2.14365,1074200000.0
2008-02-04 06:10:00,2.14365,2.14405,2.1426,2.1438,548500000.0
2008-02-04 06:15:00,2.1438,2.1438,2.1434,2.1437,763500000.0
2008-02-04 06:20:00,2.1437,2.1437,2.1425,2.143,1411200000.0
2008-02-04 06:25:00,2.143,2.1436,2.1429,2.14335,950400000.0
2008-02-04 06:30:00,2.14335,2.1434,2.1429,2.1429,808000000.0
2008-02-04 06:35:00,2.1429,2.1438,2.1428,2.1438,1387800000.0
2008-02-04 06:40:00,2.1438,2.1438,2.14225,2.14225,1494500000.0
2008-02-04 06:45:00,2.14225,2.14285,2.1419,2.1421,892800000.0
2008-02-04 06:50:00,2.1421,2.14255,2.1419,2.14225,1272000000.0
2008-02-04 06:55:00,2.1423,2.1428,2.1422,2.1424,871500000.0
2008-02-04 07:00:00,2.1424,2.1426,2.1412,2.1412,1262400000.0
2008-02-04 07:05:00,2.1412,2.1417,2.1412,2.1414,563900000.0
2008-02-04 07:10:00,2.1413,2.1416,2.1407,2.1408,1337700000.0
2008-02-04 07:15:00,2.1408,2.1413,2.1406,2.14095,1070400000.0
2008-02-04 07:20:00,2.14095,2.1412,2.1404,2.14085,924000000.0
2008-02-04 07:25:00,2.14085,2.14155,2.1406,2.14125,849600000.0
2008-02-04 07:30:00,2.14125,2.1418,2.14075,2.1418,1343700000.0
2008-02-04 07:35:00,2.1418,2.1424,2.1417,2.1421,1349200000.0
2008-02-04 07:40:00,2.1421,2.1422,2.1418,2.1419,1389600000.0
2008-02-04 07:45:00,2.1419,2.1419,2.14135,2.14145,861400000.0
2008-02-04 07:50:00,2.14145,2.142,2.14125,2.14185,1451500000.0
2008-02-04 07:55:00,2.14185,2.14225,2.1418,2.14195,837700000.0
2008-02-04 08:00:00,2.14195,2.14285,2.1416,2.1427,1110800000.0
2008-02-04 08:05:00,2.1427,2.1432,2.1423,2.14275,1413400000.0
2008-02-04 08:10:00,2.14275,2.143,2.1424,2.14245,1220400000.0
2008-02-04 08:15:00,2.14245,2.1429,2.14155,2.14155,1319900000.0
2008-02-04 08:20:00,2.14155,2.142,2.14135,2.142,929500000.0
2008-02-04 08:25:00,2.142,2.1425,2.142,2.1424,512600000.0
2008-02-04 08:30:00,2.1424,2.1428,2.14205,2.1427,1824800000.0
2008-02-04 08:35:00,2.1427,2.14345,2.1424,2.14285,1453300000.0
2008-02-04 08:40:00,2.14285,2.14465,2.1428,2.1437,2114600000.0
2008-02-04 08:45:00,2.1437,2.1447,2.14345,2.1443,1519300000.0
2008-02-04 08:50:00,2.1443,2.1445,2.14345,2.1438,1893300000.0
2008-02-04 08:55:00,2.1438,2.1449,2.1421,2.14285,2262300000.0
2008-02-04 09:00:00,2.14285,2.1432,2.14225,2.1428,431300000.0
2008-02-04 09:05:00,2.1428,2.143,2.14035,2.1407,1530000000.0
2008-02-04 09:10:00,2.1407,2.1425,2.1405,2.14205,1262600000.0
2008-02-04 09:15:00,2.14205,2.14305,2.1416,2.14285,855300000.0
2008-02-04 09:20:00,2.14285,2.1451,2.1423,2.1433,1867700000.0
2008-02-04 09:25:00,2.1433,2.14345,2.1414,2.1417,1683200000.0
2008-02-04 09:30:00,2.1417,2.1457,2.14165,2.1454,2489600000.0
2008-02-04 09:35:00,2.1454,2.1475,2.14535,2.1464,2899600000.0
2008-02-04 09:40:00,2.1463,2.1485,2.1454,2.1483,2460600000.0
2008-02-04 09:45:00,2.1483,2.14855,2.1476,2.14785,2230125000.0
2008-02-04 09:50:00,2.1478,2.1483,2.1473,2.1481,1511700000.0
2008-02-04 09:55:00,2.1481,2.1512,2.1477,2.15015,1753600000.0
2008-02-04 10:00:00,2.1502,2.1508,2.1498,2.14985,2748100000.0
2008-02-04 10:05:00,2.14985,2.152,2.1497,2.1511,3697700000.0
2008-02-04 10:10:00,2.1511,2.1518,2.1498,2.1498,3268375000.0
2008-02-04 10:15:00,2.1498,2.1513,2.1497,2.15075,2600675000.0
2008-02-04 10:20:00,2.15075,2.1513,2.14955,2.14995,2745525000.0
2008-02-04 10:25:00,2.14995,2.1502,2.14925,2.1495,2313400000.0
2008-02-04 10:30:00,2.1495,2.1497,2.1484,2.1485,2499600000.0
2008-02-04 10:35:00,2.1486,2.14975,2.14855,2.1496,650975000.0
2008-02-04 10:40:00,2.1496,2.1497,2.1488,2.14925,2476900000.0
2008-02-04 10:45:00,2.14925,2.15065,2.14905,2.1505,2952700000.0
2008-02-04 10:50:00,2.15055,2.15155,2.15025,2.15035,2703100000.0
2008-02-04 10:55:00,2.15035,2.1511,2.1501,2.1511,2521200000.0
2008-02-04 11:00:00,2.1511,2.15115,2.1499,2.15035,2857500000.0
2008-02-04 11:05:00,2.15035,2.1512,2.1501,2.1501,2775875000.0
2008-02-04 11:10:00,2.1501,2.15095,2.1497,2.1506,2591200000.0
2008-02-04 11:15:00,2.1506,2.15125,2.15045,2.15065,2562600000.0
2008-02-04 11:20:00,2.15065,2.151,2.1497,2.1509,1602100000.0
2008-02-04 11:25:00,2.1509,2.1522,2.1508,2.1515,1699300000.0
2008-02-04 11:30:00,2.1515,2.1517,2.1507,2.1509,2213900000.0
2008-02-04 11:35:00,2.1509,2.1526,2.1503,2.1521,1534800000.0
2008-02-04 11:40:00,2.1521,2.1525,2.1515,2.1518,1044400000.0
2008-02-04 11:45:00,2.1518,2.152,2.1509,2.1511,804300000.0
2008-02-04 11:50:00,2.1511,2.1521,2.1507,2.151,1454300000.0
2008-02-04 11:55:00,2.151,2.156,2.1509,2.1556,1366800000.0
2008-02-04 12:00:00,2.1556,2.1556,2.1543,2.1543,1191600000.0
2008-02-04 12:05:00,2.1543,2.1553,2.15425,2.1545,921600000.0
2008-02-04 12:10:00,2.1545,2.15625,2.15405,2.15625,1065300000.0
2008-02-04 12:15:00,2.1563,2.1569,2.155,2.1552,1656700000.0
2008-02-04 12:20:00,2.1552,2.1554,2.1531,2.15365,2184300000.0
2008-02-04 12:25:00,2.1536,2.155,2.1534,2.1548,1372400000.0
2008-02-04 12:30:00,2.15485,2.155,2.1537,2.1539,1260800000.0
2008-02-04 12:35:00,2.1539,2.1544,2.1536,2.154,986500000.0
2008-02-04 12:40:00,2.154,2.1545,2.1538,2.15425,788500000.0
2008-02-04 12:45:00,2.15425,2.155,2.1542,2.155,581700000.0
2008-02-04 12:50:00,2.155,2.1565,2.1546,2.1557,1316300000.0
2008-02-04 12:55:00,2.1558,2.1564,2.15545,2.1555,1406200000.0
2008-02-04 13:00:00,2.1555,2.1559,2.15515,2.1555,1366000000.0
2008-02-04 13:05:00,2.1555,2.1556,2.1548,2.155,1710700000.0
2008-02-04 13:10:00,2.155,2.1564,2.155,2.1563,904900000.0
2008-02-04 13:15:00,2.1563,2.1564,2.1555,2.1558,1178900000.0
2008-02-04 13:20:00,2.1558,2.1566,2.1557,2.1561,1637600000.0
2008-02-04 13:25:00,2.1561,2.15635,2.1556,2.1562,1273100000.0
2008-02-04 13:30:00,2.1562,2.1568,2.1557,2.15645,1487200000.0
2008-02-04 13:35:00,2.15645,2.157,2.1561,2.1564,1293200000.0
2008-02-04 13:40:00,2.1564,2.1567,2.1561,2.1563,529000000.0
2008-02-04 13:45:00,2.1563,2.157,2.156,2.1564,590400000.0
2008-02-04 13:50:00,2.1564,2.15645,2.15525,2.15565,907500000.0
2008-02-04 13:55:00,2.15565,2.1559,2.155,2.15535,1009200000.0
2008-02-04 14:00:00,2.15535,2.15535,2.1534,2.1538,1324200000.0
2008-02-04 14:05:00,2.1538,2.1543,2.1536,2.154,1205500000.0
2008-02-04 14:10:00,2.154,2.15405,2.153,2.1535,932400000.0
2008-02-04 14:15:00,2.1535,2.1545,2.15325,2.1541,1177400000.0
2008-02-04 14:20:00,2.1541,2.1559,2.154,2.15535,1279400000.0
2008-02-04 14:25:00,2.15535,2.15585,2.1549,2.1555,1182000000.0
2008-02-04 14:30:00,2.1554,2.1557,2.15495,2.15515,1542000000.0
2008-02-04 14:35:00,2.15515,2.1553,2.15445,2.15505,1597000000.0
2008-02-04 14:40:00,2.15505,2.15525,2.15465,2.15465,1669500000.0
2008-02-04 14:45:00,2.15465,2.1552,2.1535,2.15395,2132200000.0
2008-02-04 14:50:00,2.15395,2.15475,2.15365,2.15445,1404500000.0
2008-02-04 14:55:00,2.15445,2.15505,2.1543,2.15485,1068100000.0
2008-02-04 15:00:00,2.15485,2.155,2.15375,2.15435,1993200000.0
2008-02-04 15:05:00,2.1543,2.1543,2.15175,2.15325,2546800000.0
2008-02-04 15:10:00,2.15325,2.15395,2.1531,2.1537,1787500000.0
2008-02-04 15:15:00,2.15375,2.1539,2.15315,2.15315,1596800000.0
2008-02-04 15:20:00,2.15315,2.1547,2.1531,2.1544,2250500000.0
2008-02-04 15:25:00,2.15435,2.15575,2.15415,2.15555,2481400000.0
2008-02-04 15:30:00,2.15555,2.15615,2.1549,2.15545,1688400000.0
2008-02-04 15:35:00,2.15545,2.15615,2.15465,2.15605,1346700000.0
2008-02-04 15:40:00,2.15595,2.15615,2.15515,2.15565,1684500000.0
2008-02-04 15:45:00,2.15565,2.15575,2.15495,2.15505,1037100000.0
2008-02-04 15:50:00,2.15505,2.15565,2.15485,2.1554,1346700000.0
2008-02-04 15:55:00,2.1554,2.15605,2.15485,2.15505,1472300000.0
2008-02-04 16:00:00,2.155,2.15565,2.15445,2.1545,1349900000.0
2008-02-04 16:05:00,2.1545,2.15605,2.15445,2.15555,1763500000.0
2008-02-04 16:10:00,2.15565,2.15645,2.15535,2.15575,2211599999.0
2008-02-04 16:15:00,2.15575,2.15755,2.15575,2.15725,1031575000.0
2008-02-04 16:20:00,2.15725,2.15765,2.15665,2.15745,1944000000.0
2008-02-04 16:25:00,2.15745,2.15845,2.15725,2.15765,2402800000.0
2008-02-04 16:30:00,2.15765,2.15825,2.15745,2.15755,1524200000.0
2008-02-04 16:35:00,2.15755,2.15755,2.1564,2.1565,1256100000.0
2008-02-04 16:40:00,2.15645,2.1567,2.15455,2.15515,1507000000.0
2008-02-04 16:45:00,2.15515,2.1553,2.15325,2.15335,1524200000.0
2008-02-04 16:50:00,2.15335,2.15375,2.1527,2.15285,2743800000.0
2008-02-04 16:55:00,2.15285,2.15335,2.15245,2.153,2279500000.0
2008-02-04 17:00:00,2.153,2.1537,2.15125,2.1515,2306300000.0
2008-02-04 17:05:00,2.1515,2.15235,2.15145,2.1517,2441700000.0
2008-02-04 17:10:00,2.1517,2.15245,2.15155,2.15205,1663400000.0
2008-02-04 17:15:00,2.15205,2.1527,2.15195,2.1524,1990400000.0
2008-02-04 17:20:00,2.1524,2.1526,2.1515,2.1521,1425200000.0
2008-02-04 17:25:00,2.1521,2.1528,2.1519,2.1519,1054200000.0
2008-02-04 17:30:00,2.1519,2.152,2.1512,2.1518,1003400000.0
2008-02-04 17:35:00,2.1518,2.1523,2.1511,2.1519,1290800000.0
2008-02-04 17:40:00,2.1519,2.15295,2.1519,2.15275,1157400000.0
2008-02-04 17:45:00,2.1529,2.1533,2.1526,2.1529,1207700000.0
2008-02-04 17:50:00,2.1529,2.1542,2.1528,2.1537,931800000.0
2008-02-04 17:55:00,2.1537,2.1541,2.15285,2.1533,1400000000.0
2008-02-04 18:00:00,2.1533,2.1536,2.15255,2.1532,1522600000.0
2008-02-04 18:05:00,2.1532,2.1544,2.1524,2.1542,1487400000.0
2008-02-04 18:10:00,2.15415,2.1543,2.1534,2.1538,1131700000.0
2008-02-04 18:15:00,2.1538,2.1544,2.1535,2.1542,1440700000.0
2008-02-04 18:20:00,2.1542,2.1546,2.1537,2.1542,1221600000.0
2008-02-04 18:25:00,2.1542,2.1548,2.15375,2.154,1605900000.0
2008-02-04 18:30:00,2.154,2.1553,2.154,2.1547,1330300000.0
2008-02-04 18:35:00,2.1547,2.1547,2.15315,2.1533,1247100000.0
2008-02-04 18:40:00,2.1533,2.1544,2.1531,2.1544,1380900000.0
2008-02-04 18:45:00,2.1544,2.1556,2.154,2.1553,1474100000.0
2008-02-04 18:50:00,2.1553,2.1553,2.15455,2.155,764100000.0
2008-02-04 18:55:00,2.155,2.1553,2.1535,2.154,1549800000.0
2008-02-04 19:00:00,2.154,2.1544,2.15315,2.1535,1245900000.0
2008-02-04 19:05:00,2.1535,2.1535,2.1526,2.1532,1049100000.0
2008-02-04 19:10:00,2.15325,2.1539,2.1531,2.1535,1327500000.0
2008-02-04 19:15:00,2.1535,2.15375,2.1531,2.1532,907400000.0
2008-02-04 19:20:00,2.1532,2.1533,2.15225,2.1524,1611900000.0
2008-02-04 19:25:00,2.1524,2.1526,2.1515,2.1519,917400000.0
2008-02-04 19:30:00,2.1519,2.1519,2.1501,2.1504,1064100000.0
2008-02-04 19:35:00,2.1504,2.1507,2.14985,2.1506,716700000.0
2008-02-04 19:40:00,2.1506,2.1507,2.14995,2.1502,874300000.0
2008-02-04 19:45:00,2.1502,2.15025,2.14855,2.1492,445500000.0
2008-02-04 19:50:00,2.1492,2.1493,2.148,2.14805,639400000.0
2008-02-04 19:55:00,2.14775,2.148,2.1464,2.1476,1668600000.0
2008-02-04 20:00:00,2.1476,2.1483,2.1476,2.148,717400000.0
2008-02-04 20:05:00,2.148,2.1484,2.14755,2.14805,1016400000.0
2008-02-04 20:10:00,2.14805,2.1482,2.14735,2.1475,574100000.0
2008-02-04 20:15:00,2.1474,2.14815,2.1472,2.1474,1040400000.0
2008-02-04 20:20:00,2.1474,2.1476,2.1459,2.1473,878500000.0
2008-02-04 20:25:00,2.1473,2.1476,2.14665,2.1474,619900000.0
2008-02-04 20:30:00,2.1474,2.1487,2.14665,2.14665,942100000.0
2008-02-04 20:35:00,2.14665,2.1473,2.1465,2.1468,1283200000.0
2008-02-04 20:40:00,2.1468,2.1482,2.1467,2.1482,548600000.0
2008-02-04 20:45:00,2.1482,2.14875,2.14805,2.1483,561100000.0
2008-02-04 20:50:00,2.1483,2.1486,2.14785,2.14785,435500000.0
2008-02-04 20:55:00,2.14785,2.1487,2.14785,2.1485,341200000.0
2008-02-04 21:00:00,2.1485,2.149,2.1478,2.1478,486800000.0
2008-02-04 21:05:00,2.1478,2.148,2.1475,2.1475,345700000.0
2008-02-04 21:10:00,2.1475,2.1475,2.1467,2.1468,367400000.0
2008-02-04 21:15:00,2.1468,2.1473,2.1466,2.14665,423500000.0
2008-02-04 21:20:00,2.14665,2.14685,2.1465,2.14655,469100000.0
2008-02-04 21:25:00,2.14655,2.1466,2.1462,2.1463,457200000.0
2008-02-04 21:30:00,2.1463,2.1466,2.146,2.14615,391700000.0
2008-02-04 21:35:00,2.14615,2.14675,2.146,2.1465,781000000.0
2008-02-04 21:40:00,2.1465,2.14675,2.14595,2.1466,651500000.0
2008-02-04 21:45:00,2.1466,2.1477,2.14655,2.1475,526600000.0
2008-02-04 21:50:00,2.14745,2.1485,2.14725,2.1476,950400000.0
2008-02-04 21:55:00,2.1476,2.14765,2.14665,2.14725,1021000000.0
2008-02-04 22:00:00,2.14725,2.14785,2.14705,2.1474,461780000.0
2008-02-04 22:05:00,2.1474,2.1478,2.14715,2.14715,420800000.0
2008-02-04 22:10:00,2.14715,2.1475,2.1468,2.1468,558500000.0
2008-02-04 22:15:00,2.1468,2.14715,2.14625,2.1469,725200000.0
2008-02-04 22:20:00,2.1469,2.1478,2.1468,2.14775,796100000.0
2008-02-04 22:25:00,2.1477,2.1477,2.147,2.1473,879100000.0
2008-02-04 22:30:00,2.1473,2.1478,2.147,2.14765,755500000.0
2008-02-04 22:35:00,2.1476,2.1479,2.1475,2.14785,332600000.0
2008-02-04 22:40:00,2.1478,2.1483,2.1477,2.1479,415700000.0
2008-02-04 22:45:00,2.1479,2.1484,2.14775,2.1484,410400000.0
2008-02-04 22:50:00,2.1484,2.1486,2.1478,2.1485,401100000.0
2008-02-04 22:55:00,2.1485,2.1486,2.14805,2.14805,285800000.0
2008-02-04 23:00:00,2.14805,2.1482,2.14625,2.14655,857400000.0
2008-02-04 23:05:00,2.14655,2.1474,2.14635,2.1468,326300000.0
2008-02-04 23:10:00,2.1468,2.1476,2.1465,2.1476,489500000.0
2008-02-04 23:15:00,2.1476,2.1476,2.14665,2.1473,719500000.0
2008-02-04 23:20:00,2.1473,2.1475,2.1469,2.1473,280900000.0
2008-02-04 23:25:00,2.1473,2.1473,2.14665,2.1472,431900000.0
2008-02-04 23:30:00,2.1472,2.1472,2.14625,2.1466,490700000.0
2008-02-04 23:35:00,2.1466,2.1479,2.1466,2.1471,660900000.0
2008-02-04 23:40:00,2.1471,2.1476,2.14685,2.14735,674400000.0
2008-02-04 23:45:00,2.14735,2.1482,2.1473,2.1477,408700000.0
2008-02-04 23:50:00,2.1477,2.1477,2.1471,2.1475,321800000.0
2008-02-04 23:55:00,2.1475,2.1478,2.1469,2.1469,275600000.0
2008-02-05 00:00:00,2.1468,2.1475,2.1463,2.1467,1406800000.0
2008-02-05 00:05:00,2.1467,2.1473,2.1466,2.1472,1114000000.0
2008-02-05 00:10:00,2.1472,2.1493,2.1455,2.1462,287350000.0
2008-02-05 00:15:00,2.1462,2.1472,2.1455,2.147,490500000.0
2008-02-05 00:20:00,2.147,2.1472,2.1461,2.1469,362100000.0
2008-02-05 00:25:00,2.1469,2.1478,2.1467,2.1476,186300000.0
2008-02-05 00:30:00,2.1467,2.14825,2.1464,2.1468,131600000.0
2008-02-05 00:35:00,2.1465,2.1473,2.1465,2.1467,308200000.0
2008-02-05 00:40:00,2.1467,2.1469,2.1465,2.14685,222900000.0
2008-02-05 00:45:00,2.14685,2.14725,2.14633,2.14675,357000000.0
2008-02-05 00:50:00,2.1467,2.14705,2.1467,2.14705,166300000.0
2008-02-05 00:55:00,2.14705,2.1474,2.1467,2.14725,333800000.0
2008-02-05 01:00:00,2.1473,2.14815,2.1471,2.14735,511400000.0
2008-02-05 01:05:00,2.14735,2.1479,2.1473,2.14775,195300000.0
2008-02-05 01:10:00,2.14775,2.1483,2.1474,2.1479,511800000.0
2008-02-05 01:15:00,2.1479,2.14835,2.1478,2.14835,559900000.0
2008-02-05 01:20:00,2.14855,2.1489,2.14825,2.1485,657100000.0
2008-02-05 01:25:00,2.1485,2.15,2.1485,2.14915,885100000.0
2008-02-05 01:30:00,2.14915,2.1497,2.1489,2.1492,492100000.0
2008-02-05 01:35:00,2.1492,2.14965,2.1488,2.1488,376600000.0
2008-02-05 01:40:00,2.1488,2.14935,2.14863,2.14863,299600000.0
2008-02-05 01:45:00,2.14905,2.14915,2.14835,2.1488,428600000.0
2008-02-05 01:50:00,2.14875,2.1489,2.14845,2.1489,133900000.0
2008-02-05 01:55:00,2.1489,2.1489,2.14855,2.1488,130200000.0
2008-02-05 02:00:00,2.1488,2.1491,2.148,2.1482,813100000.0
2008-02-05 02:05:00,2.1482,2.1483,2.14775,2.1481,592000000.0
2008-02-05 02:10:00,2.1481,2.1483,2.1474,2.1475,1018700000.0
2008-02-05 02:15:00,2.1475,2.148,2.14745,2.1478,707300000.0
2008-02-05 02:20:00,2.1478,2.1487,2.14755,2.14865,338700000.0
2008-02-05 02:25:00,2.14865,2.14865,2.1479,2.148,781800000.0
2008-02-05 02:30:00,2.148,2.1483,2.1478,2.14785,418900000.0
2008-02-05 02:35:00,2.1478,2.1486,2.1478,2.1482,367800000.0
2008-02-05 02:40:00,2.148,2.1485,2.148,2.1485,228500000.0
2008-02-05 02:45:00,2.1485,2.1491,2.1483,2.1486,427000000.0
2008-02-05 02:50:00,2.1486,2.1487,2.1481,2.1485,772900000.0
2008-02-05 02:55:00,2.1485,2.1497,2.1485,2.14915,714900000.0
2008-02-05 03:00:00,2.14915,2.1497,2.1491,2.1496,405800000.0
2008-02-05 03:05:00,2.1496,2.1499,2.14935,2.1496,235200000.0
2008-02-05 03:10:00,2.1496,2.1499,2.14945,2.1497,129300000.0
2008-02-05 03:15:00,2.1497,2.1501,2.1494,2.14955,121900000.0
2008-02-05 03:20:00,2.14955,2.1497,2.1489,2.14895,225500000.0
2008-02-05 03:25:00,2.14895,2.1492,2.14865,2.1488,215500000.0
2008-02-05 03:30:00,2.14865,2.1492,2.14865,2.1488,222000000.0
2008-02-05 03:35:00,2.1488,2.1498,2.14865,2.14965,503900000.0
2008-02-05 03:40:00,2.1496,2.15,2.14945,2.1497,532700000.0
2008-02-05 03:45:00,2.1498,2.1503,2.14955,2.1497,265600000.0
2008-02-05 03:50:00,2.1497,2.1499,2.1495,2.14955,463400000.0
2008-02-05 03:55:00,2.14955,2.1496,2.14915,2.1493,169700000.0
2008-02-05 04:00:00,2.1493,2.1496,2.14915,2.1493,261300000.0
2008-02-05 04:05:00,2.1493,2.1494,2.1485,2.14895,364500000.0
2008-02-05 04:10:00,2.14895,2.1495,2.14895,2.1493,518100000.0
2008-02-05 04:15:00,2.14935,2.1498,2.14894,2.1496,388300000.0
2008-02-05 04:20:00,2.1496,2.1506,2.14905,2.1502,517700000.0
2008-02-05 04:25:00,2.1502,2.1502,2.14895,2.1496,420300000.0
2008-02-05 04:30:00,2.1496,2.1502,2.1494,2.15,645500000.0
2008-02-05 04:35:00,2.1501,2.1504,2.1499,2.15,316300000.0
2008-02-05 04:40:00,2.15,2.1501,2.1498,2.14985,519900000.0
2008-02-05 04:45:00,2.1499,2.15025,2.1494,2.1498,286600000.0
2008-02-05 04:50:00,2.1498,2.1498,2.1484,2.1492,610000000.0
2008-02-05 04:55:00,2.1494,2.1498,2.1488,2.1493,390000000.0
2008-02-05 05:00:00,2.1493,2.1494,2.149,2.1494,240000000.0
2008-02-05 05:05:00,2.1491,2.1494,2.1484,2.1491,617300000.0
2008-02-05 05:10:00,2.1491,2.1491,2.1485,2.1485,205400000.0
2008-02-05 05:15:00,2.1485,2.1487,2.1481,2.1482,715000000.0
2008-02-05 05:20:00,2.1482,2.1482,2.1471,2.1472,773000000.0
2008-02-05 05:25:00,2.1472,2.1479,2.14705,2.1477,638100000.0
2008-02-05 05:30:00,2.1477,2.1482,2.1477,2.1477,550300000.0
2008-02-05 05:35:00,2.1477,2.1481,2.14645,2.1466,1059700000.0
2008-02-05 05:40:00,2.1466,2.1473,2.14655,2.1473,588400000.0
2008-02-05 05:45:00,2.1473,2.1477,2.14675,2.1474,304100000.0
2008-02-05 05:50:00,2.14735,2.1476,2.1472,2.1474,248100000.0
2008-02-05 05:55:00,2.1474,2.1477,2.14735,2.14755,230500000.0
2008-02-05 06:00:00,2.1474,2.1478,2.14735,2.1476,362600000.0
2008-02-05 06:05:00,2.1476,2.1479,2.1472,2.14775,430000000.0
2008-02-05 06:10:00,2.14775,2.1479,2.1471,2.1478,348100000.0
2008-02-05 06:15:00,2.1478,2.1482,2.14755,2.14755,374900000.0
2008-02-05 06:20:00,2.14755,2.1476,2.14685,2.1475,660600000.0
2008-02-05 06:25:00,2.1475,2.148,2.1469,2.14745,609300000.0
2008-02-05 06:30:00,2.14745,2.1477,2.147,2.1473,773500000.0
2008-02-05 06:35:00,2.1472,2.1482,2.14715,2.1478,705500000.0
2008-02-05 06:40:00,2.1478,2.1482,2.14745,2.14785,338300000.0
2008-02-05 06:45:00,2.14795,2.1485,2.14745,2.14745,349500000.0
2008-02-05 06:50:00,2.14745,2.14745,2.1469,2.14735,465200000.0
2008-02-05 06:55:00,2.14735,2.1476,2.1469,2.1476,336600000.0
2008-02-05 07:00:00,2.1476,2.1476,2.1468,2.14715,414800000.0
2008-02-05 07:05:00,2.1472,2.14745,2.14715,2.14745,234700000.0
2008-02-05 07:10:00,2.14745,2.1481,2.1473,2.14765,495900000.0
2008-02-05 07:15:00,2.14765,2.1485,2.1475,2.14825,883600000.0
2008-02-05 07:20:00,2.1482,2.1485,2.14805,2.1482,432700000.0
2008-02-05 07:25:00,2.1482,2.14845,2.14785,2.14795,550300000.0
2008-02-05 07:30:00,2.14795,2.148,2.1475,2.1479,479300000.0
2008-02-05 07:35:00,2.1479,2.14825,2.1478,2.14815,264100000.0
2008-02-05 07:40:00,2.14815,2.14835,2.1479,2.148,402900000.0
2008-02-05 07:45:00,2.148,2.14875,2.148,2.1486,381600000.0
2008-02-05 07:50:00,2.1486,2.1488,2.1483,2.1483,262300000.0
2008-02-05 07:55:00,2.1483,2.14905,2.14825,2.14845,438500000.0
2008-02-05 08:00:00,2.14845,2.14935,2.1483,2.14875,653900000.0
2008-02-05 08:05:00,2.14875,2.14905,2.1486,2.14905,312100000.0
2008-02-05 08:10:00,2.14905,2.15055,2.14905,2.15005,1082700000.0
2008-02-05 08:15:00,2.15005,2.15055,2.1498,2.1502,1152200000.0
2008-02-05 08:20:00,2.1502,2.1504,2.14985,2.15005,720000000.0
2008-02-05 08:25:00,2.15005,2.15045,2.1494,2.1498,487200000.0
2008-02-05 08:30:00,2.1498,2.15075,2.1498,2.1502,609700000.0
2008-02-05 08:35:00,2.1502,2.15065,2.15015,2.1506,362000000.0
2008-02-05 08:40:00,2.1506,2.1509,2.1503,2.1508,417100000.0
2008-02-05 08:45:00,2.1508,2.151,2.1502,2.1506,469500000.0
2008-02-05 08:50:00,2.1506,2.151,2.1501,2.1502,469300000.0
2008-02-05 08:55:00,2.1502,2.1515,2.1501,2.1506,475800000.0
2008-02-05 09:00:00,2.1506,2.1509,2.15,2.1505,613600000.0
2008-02-05 09:05:00,2.1505,2.1521,2.15015,2.15205,737200000.0
2008-02-05 09:10:00,2.15205,2.15425,2.15205,2.154,1426200000.0
2008-02-05 09:15:00,2.1539,2.15435,2.153,2.1534,1663400000.0
2008-02-05 09:20:00,2.1534,2.1557,2.1534,2.15505,1688200000.0
2008-02-05 09:25:00,2.15505,2.15515,2.1536,2.154,1993500000.0
2008-02-05 09:30:00,2.154,2.1552,2.1535,2.1549,1325200000.0
2008-02-05 09:35:00,2.1549,2.1557,2.1545,2.1549,923300000.0
2008-02-05 09:40:00,2.1549,2.1558,2.1542,2.1556,903800000.0
2008-02-05 09:45:00,2.1556,2.1556,2.15435,2.1547,738600000.0
2008-02-05 09:50:00,2.1547,2.155,2.154,2.1543,916900000.0
2008-02-05 09:55:00,2.1543,2.1547,2.1537,2.1547,732500000.0
2008-02-05 10:00:00,2.1547,2.1554,2.1535,2.1554,1308500000.0
2008-02-05 10:05:00,2.1556,2.1558,2.15395,2.15575,1067100000.0
2008-02-05 10:10:00,2.1557,2.157,2.15545,2.1566,1234000000.0
2008-02-05 10:15:00,2.1566,2.1568,2.1549,2.1551,1134000000.0
2008-02-05 10:20:00,2.1551,2.1572,2.15495,2.1565,1348700000.0
2008-02-05 10:25:00,2.1565,2.15745,2.15585,2.15615,1279400000.0
2008-02-05 10:30:00,2.15615,2.1566,2.15565,2.1559,1053300000.0
2008-02-05 10:35:00,2.1559,2.1583,2.15465,2.15805,1104500000.0
2008-02-05 10:40:00,2.1584,2.1584,2.1566,2.1574,1265000000.0
2008-02-05 10:45:00,2.1574,2.1591,2.157,2.1586,1257900000.0
2008-02-05 10:50:00,2.1586,2.15935,2.1576,2.1592,1252100000.0
2008-02-05 10:55:00,2.1592,2.1596,2.1577,2.1592,817400000.0
2008-02-05 11:00:00,2.1593,2.1623,2.159,2.1617,1174800000.0
2008-02-05 11:05:00,2.1617,2.163,2.16155,2.162,1069400000.0
2008-02-05 11:10:00,2.162,2.1624,2.1608,2.1619,1137600000.0
2008-02-05 11:15:00,2.1619,2.1652,2.1615,2.165,1325900000.0
2008-02-05 11:20:00,2.16485,2.16515,2.1633,2.1643,1373800000.0
2008-02-05 11:25:00,2.1643,2.1646,2.16235,2.1626,1080900000.0
2008-02-05 11:30:00,2.16265,2.1676,2.16265,2.1659,1824700000.0
2008-02-05 11:35:00,2.1659,2.1679,2.1657,2.16615,1483400000.0
2008-02-05 11:40:00,2.1661,2.16675,2.1651,2.16625,1386300000.0
2008-02-05 11:45:00,2.16625,2.1663,2.1653,2.166,1097400000.0
2008-02-05 11:50:00,2.166,2.1661,2.1654,2.166,865900000.0
2008-02-05 11:55:00,2.166,2.1668,2.1652,2.1652,1205700000.0
2008-02-05 12:00:00,2.1652,2.16635,2.1651,2.1662,1168900000.0
2008-02-05 12:05:00,2.1662,2.1671,2.16615,2.1667,766300000.0
2008-02-05 12:10:00,2.1667,2.16695,2.1658,2.16635,798200000.0
2008-02-05 12:15:00,2.16635,2.1694,2.1662,2.1683,1696000000.0
2008-02-05 12:20:00,2.1683,2.16935,2.16765,2.1689,1222600000.0
2008-02-05 12:25:00,2.1689,2.1707,2.1684,2.1701,1243600000.0
2008-02-05 12:30:00,2.1701,2.1709,2.16955,2.1708,1429000000.0
2008-02-05 12:35:00,2.1708,2.171,2.1692,2.1695,1115400000.0
2008-02-05 12:40:00,2.1695,2.17095,2.1693,2.17065,1139400000.0
2008-02-05 12:45:00,2.17065,2.171,2.1701,2.171,861800000.0
2008-02-05 12:50:00,2.171,2.1726,2.1704,2.1725,1275300000.0
2008-02-05 12:55:00,2.1725,2.1744,2.1725,2.1736,1499800000.0
2008-02-05 13:00:00,2.1737,2.1744,2.1722,2.1722,815000000.0
2008-02-05 13:05:00,2.1722,2.1739,2.17205,2.173,1489700000.0
2008-02-05 13:10:00,2.17295,2.1746,2.1724,2.1742,1340400000.0
2008-02-05 13:15:00,2.1742,2.1744,2.1724,2.1735,1081500000.0
2008-02-05 13:20:00,2.17335,2.17335,2.17155,2.172,1204000000.0
2008-02-05 13:25:00,2.172,2.1729,2.1716,2.1729,1156200000.0
2008-02-05 13:30:00,2.1729,2.173,2.1714,2.1716,821900000.0
2008-02-05 13:35:00,2.1716,2.1723,2.17125,2.1718,962400000.0
2008-02-05 13:40:00,2.1718,2.1734,2.17135,2.1717,1076600000.0
2008-02-05 13:45:00,2.1717,2.1729,2.1717,2.1725,779900000.0
2008-02-05 13:50:00,2.1725,2.1737,2.1721,2.173,828700000.0
2008-02-05 13:55:00,2.173,2.1743,2.1727,2.17405,932000000.0
2008-02-05 14:00:00,2.17405,2.17535,2.17325,2.17495,1734300000.0
2008-02-05 14:05:00,2.17495,2.1761,2.17395,2.174,682500000.0
2008-02-05 14:10:00,2.174,2.1745,2.1726,2.173,766000000.0
2008-02-05 14:15:00,2.173,2.1733,2.1718,2.17215,485900000.0
2008-02-05 14:20:00,2.17215,2.1729,2.1716,2.1724,401200000.0
2008-02-05 14:25:00,2.1724,2.1725,2.1712,2.1717,343300000.0
2008-02-05 14:30:00,2.1717,2.1717,2.17015,2.1705,558200000.0
2008-02-05 14:35:00,2.1705,2.1708,2.1691,2.1698,639800000.0
2008-02-05 14:40:00,2.1698,2.1708,2.16915,2.1705,624400000.0
2008-02-05 14:45:00,2.1706,2.1707,2.16955,2.1698,743200000.0
2008-02-05 14:50:00,2.1698,2.1707,2.1692,2.1696,605700000.0
2008-02-05 14:55:00,2.1696,2.1699,2.1689,2.1697,604300000.0
2008-02-05 15:00:00,2.1697,2.17,2.16835,2.1689,622800000.0
2008-02-05 15:05:00,2.1689,2.1693,2.1681,2.1681,794100000.0
2008-02-05 15:10:00,2.1681,2.1689,2.16805,2.16805,900100000.0
2008-02-05 15:15:00,2.1681,2.16895,2.1679,2.168,612200000.0
2008-02-05 15:20:00,2.168,2.1704,2.16785,2.1702,661300000.0
2008-02-05 15:25:00,2.1702,2.173,2.1701,2.1728,685700000.0
2008-02-05 15:30:00,2.1728,2.1735,2.17205,2.1727,1188700000.0
2008-02-05 15:35:00,2.1727,2.1728,2.17075,2.1716,1119000000.0
2008-02-05 15:40:00,2.1716,2.1718,2.1705,2.17115,811600000.0
2008-02-05 15:45:00,2.1709,2.17185,2.16955,2.1699,967800000.0
2008-02-05 15:50:00,2.16965,2.1703,2.1683,2.16885,1098400000.0
2008-02-05 15:55:00,2.16885,2.16905,2.1644,2.1661,1171200000.0
2008-02-05 16:00:00,2.1659,2.1661,2.1639,2.1654,1124200000.0
2008-02-05 16:05:00,2.1654,2.1658,2.1638,2.165,1503200000.0
2008-02-05 16:10:00,2.165,2.165,2.16345,2.1644,1147900000.0
2008-02-05 16:15:00,2.1644,2.1649,2.1627,2.1632,1102300000.0
2008-02-05 16:20:00,2.1632,2.16395,2.1627,2.16345,1326200000.0
2008-02-05 16:25:00,2.16345,2.1651,2.16345,2.1649,892500000.0
2008-02-05 16:30:00,2.1649,2.1649,2.16355,2.1639,1031100000.0
2008-02-05 16:35:00,2.1639,2.1639,2.1616,2.1629,1079000000.0
2008-02-05 16:40:00,2.1629,2.1635,2.1621,2.1627,997600000.0
2008-02-05 16:45:00,2.1627,2.1644,2.1617,2.1643,1372300000.0
2008-02-05 16:50:00,2.164,2.1655,2.1635,2.1647,1434700000.0
2008-02-05 16:55:00,2.1647,2.16545,2.16355,2.16505,2173100000.0
2008-02-05 17:00:00,2.16505,2.1656,2.16435,2.165,734000000.0
2008-02-05 17:05:00,2.165,2.1651,2.1636,2.1643,645200000.0
2008-02-05 17:10:00,2.1643,2.16445,2.1631,2.1632,660600000.0
2008-02-05 17:15:00,2.1632,2.1642,2.1625,2.1642,795300000.0
2008-02-05 17:20:00,2.16425,2.1649,2.16355,2.1641,591300000.0
2008-02-05 17:25:00,2.1641,2.1655,2.1638,2.1653,694900000.0
2008-02-05 17:30:00,2.1653,2.1657,2.1639,2.1643,639700000.0
2008-02-05 17:35:00,2.16415,2.1647,2.1635,2.1644,871300000.0
2008-02-05 17:40:00,2.1643,2.1651,2.16385,2.16465,1246200000.0
2008-02-05 17:45:00,2.1646,2.1653,2.1645,2.1648,668600000.0
2008-02-05 17:50:00,2.1648,2.1649,2.1628,2.1633,1093300000.0
2008-02-05 17:55:00,2.1633,2.1638,2.1621,2.1628,936800000.0
2008-02-05 18:00:00,2.1628,2.1632,2.1615,2.16195,1126500000.0
2008-02-05 18:05:00,2.162,2.1622,2.16055,2.1613,753100000.0
2008-02-05 18:10:00,2.1613,2.1618,2.16,2.1618,1089800000.0
2008-02-05 18:15:00,2.1618,2.1618,2.1601,2.1611,972400000.0
2008-02-05 18:20:00,2.1611,2.1611,2.1592,2.16,725800000.0
2008-02-05 18:25:00,2.16005,2.1611,2.1598,2.16085,739200000.0
2008-02-05 18:30:00,2.1608,2.1622,2.1605,2.1616,934000000.0
2008-02-05 18:35:00,2.1616,2.1629,2.1613,2.16255,671400000.0
2008-02-05 18:40:00,2.16275,2.1629,2.16135,2.16145,1365300000.0
2008-02-05 18:45:00,2.16145,2.16225,2.16065,2.1608,1534600000.0
2008-02-05 18:50:00,2.1608,2.1611,2.1593,2.1597,811000000.0
2008-02-05 18:55:00,2.1597,2.16055,2.1592,2.1597,907500000.0
2008-02-05 19:00:00,2.1597,2.1598,2.15905,2.1592,822600000.0
2008-02-05 19:05:00,2.1592,2.1596,2.15735,2.1578,1475400000.0
2008-02-05 19:10:00,2.1578,2.1588,2.1574,2.1577,909600000.0
2008-02-05 19:15:00,2.15765,2.1577,2.1565,2.1572,1118600000.0
2008-02-05 19:20:00,2.1572,2.1579,2.15645,2.15655,1169800000.0
2008-02-05 19:25:00,2.15655,2.1575,2.15615,2.1574,905300000.0
2008-02-05 19:30:00,2.1574,2.158,2.1568,2.158,520700000.0
2008-02-05 19:35:00,2.158,2.1583,2.15665,2.15705,593500000.0
2008-02-05 19:40:00,2.1571,2.15795,2.15695,2.15795,750200000.0
2008-02-05 19:45:00,2.1579,2.1584,2.15765,2.1583,1256100000.0
2008-02-05 19:50:00,2.1583,2.1592,2.15795,2.1592,1703800000.0
2008-02-05 19:55:00,2.1592,2.1598,2.1582,2.1582,1428200000.0
2008-02-05 20:00:00,2.1582,2.1589,2.1576,2.1582,1327200000.0
2008-02-05 20:05:00,2.1582,2.1584,2.15775,2.1581,831100000.0
2008-02-05 20:10:00,2.1581,2.1582,2.1575,2.15815,803700000.0
2008-02-05 20:15:00,2.15815,2.1588,2.1577,2.1588,608500000.0
2008-02-05 20:20:00,2.1588,2.1588,2.158,2.15815,521000000.0
2008-02-05 20:25:00,2.15815,2.15825,2.1571,2.1576,1747500000.0
2008-02-05 20:30:00,2.1576,2.1583,2.1572,2.1573,726400000.0
2008-02-05 20:35:00,2.1573,2.1578,2.1566,2.1574,1538800000.0
2008-02-05 20:40:00,2.1574,2.15865,2.15725,2.15755,1418000000.0
2008-02-05 20:45:00,2.15755,2.1593,2.15735,2.158,1731800000.0
2008-02-05 20:50:00,2.158,2.15865,2.1577,2.1584,1486500000.0
2008-02-05 20:55:00,2.1584,2.1587,2.1578,2.158,1295800000.0
2008-02-05 21:00:00,2.158,2.15825,2.15725,2.1579,1091500000.0
2008-02-05 21:05:00,2.1579,2.15895,2.1577,2.1589,903600000.0
2008-02-05 21:10:00,2.1589,2.1593,2.1583,2.15845,894600000.0
2008-02-05 21:15:00,2.15845,2.159,2.15845,2.1589,855800000.0
2008-02-05 21:20:00,2.1589,2.1601,2.1589,2.1598,760100000.0
2008-02-05 21:25:00,2.1598,2.1601,2.1596,2.1597,609600000.0
2008-02-05 21:30:00,2.1597,2.1603,2.1592,2.1603,971000000.0
2008-02-05 21:35:00,2.1603,2.1612,2.16025,2.1604,1281400000.0
2008-02-05 21:40:00,2.1604,2.1609,2.1592,2.1592,1237700000.0
2008-02-05 21:45:00,2.1592,2.15925,2.1586,2.1591,1462600000.0
2008-02-05 21:50:00,2.1591,2.1598,2.15895,2.1597,592200000.0
2008-02-05 21:55:00,2.1597,2.1599,2.15865,2.1597,892400000.0
2008-02-05 22:00:00,2.1597,2.1597,2.15795,2.15795,1418100000.0
2008-02-05 22:05:00,2.15795,2.1594,2.1577,2.159,1047700000.0
2008-02-05 22:10:00,2.159,2.16055,2.1586,2.1591,836800000.0
2008-02-05 22:15:00,2.1591,2.1603,2.15905,2.1601,635600000.0
2008-02-05 22:20:00,2.1601,2.1607,2.15955,2.1597,803300000.0
2008-02-05 22:25:00,2.1597,2.16015,2.15915,2.16015,1225500000.0
2008-02-05 22:30:00,2.16015,2.16045,2.15965,2.1598,803500000.0
2008-02-05 22:35:00,2.1598,2.16085,2.15965,2.16045,354100000.0
2008-02-05 22:40:00,2.16045,2.1606,2.1596,2.16005,684900000.0
2008-02-05 22:45:00,2.16005,2.1613,2.1594,2.1612,1718600000.0
2008-02-05 22:50:00,2.1612,2.1612,2.16,2.1604,1417000000.0
2008-02-05 22:55:00,2.1604,2.1607,2.1599,2.16025,1448800000.0
2008-02-05 23:00:00,2.1602,2.16055,2.1588,2.1593,1095000000.0
2008-02-05 23:05:00,2.1593,2.1601,2.1586,2.1588,1181800000.0
2008-02-05 23:10:00,2.1588,2.1594,2.15845,2.15925,617400000.0
2008-02-05 23:15:00,2.15925,2.1594,2.1584,2.1589,318900000.0
2008-02-05 23:20:00,2.1589,2.1601,2.15885,2.1598,189450935.0
2008-02-05 23:25:00,2.1598,2.1601,2.15895,2.15895,446300000.0
2008-02-05 23:30:00,2.15875,2.1598,2.15855,2.1597,807300000.0
2008-02-05 23:35:00,2.1597,2.1599,2.1593,2.1596,548800000.0
2008-02-05 23:40:00,2.1596,2.16,2.15935,2.16,408200000.0
2008-02-05 23:45:00,2.16,2.1602,2.1594,2.1602,435600000.0
2008-02-05 23:50:00,2.1602,2.16055,2.1596,2.1597,610700000.0
2008-02-05 23:55:00,2.1597,2.16065,2.1595,2.1602,660600000.0
2008-02-06 00:00:00,2.1598,2.1604,2.15975,2.1604,472400000.0
2008-02-06 00:05:00,2.1603,2.1603,2.1597,2.16,219900000.0
2008-02-06 00:10:00,2.1598,2.16,2.1581,2.1584,342800000.0
2008-02-06 00:15:00,2.1584,2.1598,2.1584,2.15935,581000000.0
2008-02-06 00:20:00,2.15935,2.16045,2.1588,2.1602,835700000.0
2008-02-06 00:25:00,2.1602,2.1602,2.1594,2.15975,270000000.0
2008-02-06 00:30:00,2.15975,2.16035,2.1589,2.1589,1306000000.0
2008-02-06 00:35:00,2.1589,2.15995,2.1582,2.1596,603300000.0
2008-02-06 00:40:00,2.1596,2.15995,2.1582,2.1591,398600000.0
2008-02-06 00:45:00,2.1591,2.15985,2.1591,2.15975,232900000.0
2008-02-06 00:50:00,2.15975,2.1601,2.15935,2.1597,218100000.0
2008-02-06 00:55:00,2.1596,2.15995,2.15905,2.15975,275200000.0
2008-02-06 01:00:00,2.15985,2.15985,2.1586,2.1589,212100000.0
2008-02-06 01:05:00,2.1589,2.1592,2.1587,2.1587,538600000.0
2008-02-06 01:10:00,2.1587,2.1589,2.1579,2.1584,792700000.0
2008-02-06 01:15:00,2.1584,2.159,2.158,2.1588,366400000.0
2008-02-06 01:20:00,2.1588,2.1599,2.1584,2.1584,565500000.0
2008-02-06 01:25:00,2.1584,2.159,2.15815,2.15865,523300000.0
2008-02-06 01:30:00,2.15865,2.15865,2.15815,2.1585,401800000.0
2008-02-06 01:35:00,2.1585,2.1593,2.15765,2.15885,708100000.0
2008-02-06 01:40:00,2.15885,2.1593,2.15865,2.1591,250000000.0
2008-02-06 01:45:00,2.1591,2.1593,2.1588,2.159,97500000.0
2008-02-06 01:50:00,2.1591,2.1595,2.15885,2.1593,144900000.0
2008-02-06 01:55:00,2.1593,2.1595,2.1591,2.1595,244700000.0
2008-02-06 02:00:00,2.15945,2.1596,2.158,2.1586,847200000.0
2008-02-06 02:05:00,2.1586,2.1598,2.1586,2.1594,233000000.0
2008-02-06 02:10:00,2.1594,2.1597,2.1586,2.1593,336400000.0
2008-02-06 02:15:00,2.1593,2.1599,2.1593,2.1599,107200000.0
2008-02-06 02:20:00,2.1599,2.1605,2.1598,2.16025,320200000.0
2008-02-06 02:25:00,2.16025,2.1604,2.1599,2.1604,362100000.0
2008-02-06 02:30:00,2.1603,2.1606,2.1595,2.16005,409700000.0
2008-02-06 02:35:00,2.1601,2.1606,2.1597,2.16025,303200000.0
2008-02-06 02:40:00,2.1602,2.1605,2.15965,2.1604,313400000.0
2008-02-06 02:45:00,2.1604,2.1608,2.1602,2.1608,308700000.0
2008-02-06 02:50:00,2.1608,2.1611,2.1606,2.1608,126600000.0
2008-02-06 02:55:00,2.1608,2.1608,2.1603,2.1606,197400000.0
2008-02-06 03:00:00,2.16025,2.1606,2.1598,2.1598,100300000.0
2008-02-06 03:05:00,2.1598,2.1601,2.1596,2.15965,135700000.0
2008-02-06 03:10:00,2.15965,2.1599,2.1596,2.1597,150000000.0
2008-02-06 03:15:00,2.1597,2.1599,2.15865,2.1592,537800000.0
2008-02-06 03:20:00,2.1592,2.1597,2.1591,2.1595,324900000.0
2008-02-06 03:25:00,2.1595,2.1599,2.1589,2.1597,473000000.0
2008-02-06 03:30:00,2.1597,2.1598,2.159,2.1593,256600000.0
2008-02-06 03:35:00,2.1593,2.1593,2.159,2.15925,379200000.0
2008-02-06 03:40:00,2.15925,2.1598,2.1581,2.1588,771100000.0
2008-02-06 03:45:00,2.1588,2.1592,2.1584,2.1591,896800000.0
2008-02-06 03:50:00,2.1592,2.1594,2.1589,2.1591,252000000.0
2008-02-06 03:55:00,2.1591,2.1599,2.1589,2.1599,358100000.0
2008-02-06 04:00:00,2.1597,2.1601,2.1594,2.1596,176300000.0
2008-02-06 04:05:00,2.1596,2.1599,2.1594,2.1596,239700000.0
2008-02-06 04:10:00,2.1596,2.1616,2.1595,2.1602,286200000.0
2008-02-06 04:15:00,2.1602,2.1607,2.1599,2.16,220600000.0
2008-02-06 04:20:00,2.1598,2.1609,2.1597,2.1604,276000000.0
2008-02-06 04:25:00,2.1604,2.1605,2.1594,2.1595,154000000.0
2008-02-06 04:30:00,2.15955,2.1597,2.1589,2.15905,270100000.0
2008-02-06 04:35:00,2.15905,2.15955,2.159,2.1592,316800000.0
2008-02-06 04:40:00,2.1592,2.15955,2.15905,2.1593,351000000.0
2008-02-06 04:45:00,2.1593,2.1596,2.1589,2.1591,105300000.0
2008-02-06 04:50:00,2.1591,2.1591,2.15835,2.1587,418600000.0
2008-02-06 04:55:00,2.15855,2.1588,2.15815,2.1587,162700000.0
2008-02-06 05:00:00,2.1587,2.1592,2.15845,2.1587,494500000.0
2008-02-06 05:05:00,2.1587,2.159,2.1584,2.159,577200000.0
2008-02-06 05:10:00,2.159,2.1591,2.15845,2.15845,146600000.0
2008-02-06 05:15:00,2.15845,2.1591,2.1575,2.158,390500000.0
2008-02-06 05:20:00,2.158,2.1582,2.1578,2.158,397000000.0
2008-02-06 05:25:00,2.158,2.1584,2.158,2.1581,246700000.0
2008-02-06 05:30:00,2.1581,2.1585,2.1577,2.1577,129600000.0
2008-02-06 05:35:00,2.1575,2.15775,2.1564,2.1571,624500000.0
2008-02-06 05:40:00,2.1571,2.1584,2.15695,2.1578,374400000.0
2008-02-06 05:45:00,2.1578,2.1578,2.1574,2.1575,351300000.0
2008-02-06 05:50:00,2.1577,2.1578,2.15735,2.1575,473500000.0
2008-02-06 05:55:00,2.1575,2.1578,2.15715,2.1577,757000000.0
2008-02-06 06:00:00,2.1577,2.1578,2.1574,2.1577,419200000.0
2008-02-06 06:05:00,2.1577,2.15815,2.1572,2.15795,188300000.0
2008-02-06 06:10:00,2.15795,2.15795,2.15685,2.15715,263000000.0
2008-02-06 06:15:00,2.15715,2.1574,2.1567,2.15735,413100000.0
2008-02-06 06:20:00,2.15735,2.15805,2.1573,2.15775,326400000.0
2008-02-06 06:25:00,2.1578,2.15805,2.15745,2.15755,103800000.0
2008-02-06 06:30:00,2.15755,2.1581,2.1575,2.15775,319800000.0
2008-02-06 06:35:00,2.15775,2.15785,2.1574,2.15745,151600000.0
2008-02-06 06:40:00,2.15745,2.15785,2.1574,2.15755,346500000.0
2008-02-06 06:45:00,2.1574,2.1581,2.1574,2.15795,309000000.0
2008-02-06 06:50:00,2.1579,2.15805,2.1576,2.1576,312000000.0
2008-02-06 06:55:00,2.1576,2.15775,2.15705,2.1572,295900000.0
2008-02-06 07:00:00,2.1572,2.1574,2.1567,2.1568,480500000.0
2008-02-06 07:05:00,2.1568,2.157,2.1563,2.157,202900000.0
2008-02-06 07:10:00,2.157,2.1571,2.1563,2.15695,155300000.0
2008-02-06 07:15:00,2.157,2.1571,2.15645,2.1566,304900000.0
2008-02-06 07:20:00,2.1566,2.1572,2.1565,2.1571,407400000.0
2008-02-06 07:25:00,2.1571,2.1575,2.1565,2.1567,703300000.0
2008-02-06 07:30:00,2.1568,2.157,2.1566,2.1567,322300000.0
2008-02-06 07:35:00,2.1567,2.1571,2.1561,2.1569,499800000.0
2008-02-06 07:40:00,2.1569,2.1571,2.15645,2.1566,411600000.0
2008-02-06 07:45:00,2.1566,2.157,2.15645,2.15665,507800000.0
2008-02-06 07:50:00,2.15665,2.15715,2.1564,2.1566,412900000.0
2008-02-06 07:55:00,2.1566,2.1568,2.15485,2.155,775100000.0
2008-02-06 08:00:00,2.155,2.1553,2.1546,2.1552,786700000.0
2008-02-06 08:05:00,2.1553,2.1559,2.1547,2.15535,881500000.0
2008-02-06 08:10:00,2.15535,2.1561,2.1553,2.15575,491200000.0
2008-02-06 08:15:00,2.15575,2.1567,2.15555,2.1563,672400000.0
2008-02-06 08:20:00,2.1563,2.1564,2.1552,2.1563,377700000.0
2008-02-06 08:25:00,2.1563,2.15655,2.15555,2.1563,306000000.0
2008-02-06 08:30:00,2.1563,2.1565,2.1557,2.1562,163100000.0
2008-02-06 08:35:00,2.1562,2.1568,2.15555,2.1568,359200000.0
2008-02-06 08:40:00,2.1567,2.1567,2.1556,2.15605,114800000.0
2008-02-06 08:45:00,2.15605,2.1564,2.1556,2.15585,361400000.0
2008-02-06 08:50:00,2.15585,2.1567,2.15565,2.15645,727300000.0
2008-02-06 08:55:00,2.15645,2.1569,2.15545,2.15565,342700000.0
2008-02-06 09:00:00,2.1556,2.1556,2.1545,2.15485,425500000.0
2008-02-06 09:05:00,2.15485,2.1551,2.1533,2.1535,435300000.0
2008-02-06 09:10:00,2.1534,2.15485,2.15335,2.15435,215700000.0
2008-02-06 09:15:00,2.15435,2.1546,2.15395,2.1542,537200000.0
2008-02-06 09:20:00,2.15425,2.1543,2.1528,2.15295,495200000.0
2008-02-06 09:25:00,2.15295,2.15315,2.15195,2.15265,759720000.0
2008-02-06 09:30:00,2.1527,2.1532,2.15175,2.15265,331900000.0
2008-02-06 09:35:00,2.15265,2.15285,2.15125,2.15185,475000000.0
2008-02-06 09:40:00,2.15195,2.1525,2.15105,2.1515,717000000.0
2008-02-06 09:45:00,2.15145,2.15195,2.15045,2.1513,1128300000.0
2008-02-06 09:50:00,2.15125,2.15165,2.14805,2.14885,1111500000.0
2008-02-06 09:55:00,2.14885,2.14945,2.1479,2.14855,751800000.0
2008-02-06 10:00:00,2.14855,2.14965,2.1482,2.14885,1778500000.0
2008-02-06 10:05:00,2.14875,2.14945,2.14765,2.14775,1108200000.0
2008-02-06 10:10:00,2.14765,2.1483,2.1463,2.1477,2002700000.0
2008-02-06 10:15:00,2.14775,2.1507,2.14765,2.1495,1804900000.0
2008-02-06 10:20:00,2.1495,2.1529,2.1493,2.15275,1549500000.0
2008-02-06 10:25:00,2.15235,2.1529,2.1511,2.15115,1673800000.0
2008-02-06 10:30:00,2.15115,2.1519,2.15,2.1513,1519400000.0
2008-02-06 10:35:00,2.1513,2.1518,2.1487,2.1507,1768300000.0
2008-02-06 10:40:00,2.1507,2.152,2.1506,2.1512,1487100000.0
2008-02-06 10:45:00,2.1512,2.1524,2.1511,2.15225,1115600000.0
2008-02-06 10:50:00,2.15225,2.1545,2.15215,2.1534,1078900000.0
2008-02-06 10:55:00,2.1534,2.15455,2.15325,2.1544,1508000000.0
2008-02-06 11:00:00,2.1544,2.1551,2.1533,2.1539,1583200000.0
2008-02-06 11:05:00,2.1539,2.1541,2.152,2.1528,1133400000.0
2008-02-06 11:10:00,2.1528,2.1529,2.15185,2.15215,1423300000.0
2008-02-06 11:15:00,2.15215,2.15225,2.15105,2.1515,1582200000.0
2008-02-06 11:20:00,2.15125,2.1515,2.15025,2.15085,1452100000.0
2008-02-06 11:25:00,2.1509,2.1513,2.15045,2.1505,1666600000.0
2008-02-06 11:30:00,2.15065,2.151,2.14985,2.1502,1005300000.0
2008-02-06 11:35:00,2.1502,2.1503,2.1492,2.14995,1200100000.0
2008-02-06 11:40:00,2.14995,2.15175,2.1497,2.15015,1148900000.0
2008-02-06 11:45:00,2.15005,2.15055,2.14915,2.15025,1454900001.0
2008-02-06 11:50:00,2.15025,2.1509,2.1491,2.1501,1747600000.0
2008-02-06 11:55:00,2.1501,2.15035,2.1498,2.14995,1331900000.0
2008-02-06 12:00:00,2.14995,2.1504,2.14955,2.14985,848600000.0
2008-02-06 12:05:00,2.14985,2.15075,2.1496,2.14985,590500000.0
2008-02-06 12:10:00,2.14985,2.15015,2.1493,2.14995,684400000.0
2008-02-06 12:15:00,2.14995,2.14995,2.14915,2.14965,841700000.0
2008-02-06 12:20:00,2.14965,2.15095,2.14925,2.1505,1579100000.0
2008-02-06 12:25:00,2.1505,2.15125,2.1501,2.15105,1737300000.0
2008-02-06 12:30:00,2.15105,2.15145,2.1503,2.1509,1217000000.0
2008-02-06 12:35:00,2.1509,2.1516,2.1504,2.1506,844100000.0
2008-02-06 12:40:00,2.1506,2.15155,2.15015,2.15155,607200000.0
2008-02-06 12:45:00,2.15155,2.1516,2.15075,2.15115,798100000.0
2008-02-06 12:50:00,2.1512,2.1513,2.15,2.1506,706500000.0
2008-02-06 12:55:00,2.1506,2.1508,2.14995,2.15065,708800000.0
2008-02-06 13:00:00,2.15065,2.1511,2.15045,2.1509,812500000.0
2008-02-06 13:05:00,2.15095,2.1513,2.15045,2.1512,515800000.0
2008-02-06 13:10:00,2.1512,2.15195,2.15075,2.1509,1057900000.0
2008-02-06 13:15:00,2.1509,2.15155,2.1498,2.151,1354300000.0
2008-02-06 13:20:00,2.151,2.1515,2.14935,2.14965,850500000.0
2008-02-06 13:25:00,2.14965,2.15115,2.14945,2.15105,708600000.0
2008-02-06 13:30:00,2.15105,2.1514,2.1506,2.15065,498600000.0
2008-02-06 13:35:00,2.15065,2.15205,2.15045,2.15145,1290400000.0
2008-02-06 13:40:00,2.1515,2.15165,2.15095,2.15155,727500000.0
2008-02-06 13:45:00,2.15155,2.15225,2.1509,2.15165,641300000.0
2008-02-06 13:50:00,2.15165,2.15175,2.15075,2.15125,747000000.0
2008-02-06 13:55:00,2.15125,2.15275,2.15125,2.1518,1152800000.0
2008-02-06 14:00:00,2.1518,2.15205,2.1501,2.15035,1514700000.0
2008-02-06 14:05:00,2.15035,2.15085,2.15005,2.15065,981100000.0
2008-02-06 14:10:00,2.1506,2.15075,2.1501,2.1503,808200000.0
2008-02-06 14:15:00,2.1503,2.15105,2.1502,2.15085,895900000.0
2008-02-06 14:20:00,2.15085,2.15155,2.15055,2.1511,899700000.0
2008-02-06 14:25:00,2.15115,2.15185,2.15045,2.1507,1327300000.0
2008-02-06 14:30:00,2.15065,2.15085,2.15035,2.15035,732500000.0
2008-02-06 14:35:00,2.15035,2.15075,2.15015,2.15035,1322800000.0
2008-02-06 14:40:00,2.15035,2.15165,2.15035,2.15105,1883000000.0
2008-02-06 14:45:00,2.15105,2.15165,2.15095,2.15125,1414500000.0
2008-02-06 14:50:00,2.1513,2.15165,2.15075,2.15155,797000000.0
2008-02-06 14:55:00,2.15155,2.1519,2.1512,2.15155,922200000.0
2008-02-06 15:00:00,2.15155,2.15175,2.15035,2.15035,1458500000.0
2008-02-06 15:05:00,2.15035,2.15075,2.14985,2.15035,898300000.0
2008-02-06 15:10:00,2.15035,2.15085,2.1495,2.15005,1618500000.0
2008-02-06 15:15:00,2.15005,2.15065,2.14965,2.15005,1334400000.0
2008-02-06 15:20:00,2.15005,2.15155,2.14995,2.15095,1927200000.0
2008-02-06 15:25:00,2.15095,2.15145,2.15055,2.15145,1350400000.0
2008-02-06 15:30:00,2.15145,2.15225,2.1508,2.15205,1179500000.0
2008-02-06 15:35:00,2.1521,2.15265,2.15065,2.15235,1456400000.0
2008-02-06 15:40:00,2.15235,2.1536,2.15225,2.1534,717300000.0
2008-02-06 15:45:00,2.1534,2.1535,2.15265,2.15285,1265600000.0
2008-02-06 15:50:00,2.15285,2.15285,2.15145,2.1525,1003500000.0
2008-02-06 15:55:00,2.1525,2.15365,2.15215,2.1529,1560100000.0
2008-02-06 16:00:00,2.15285,2.15355,2.1522,2.15235,1275800000.0
2008-02-06 16:05:00,2.1524,2.15285,2.1518,2.1522,1153900000.0
2008-02-06 16:10:00,2.1522,2.1523,2.15125,2.1516,1186400000.0
2008-02-06 16:15:00,2.1516,2.15195,2.15105,2.1514,1408800000.0
2008-02-06 16:20:00,2.1514,2.15185,2.1504,2.1508,1501500000.0
2008-02-06 16:25:00,2.1508,2.15115,2.15005,2.1505,1157700000.0
2008-02-06 16:30:00,2.15045,2.1524,2.15045,2.15215,1616300000.0
2008-02-06 16:35:00,2.1522,2.15345,2.1512,2.15195,1483600000.0
2008-02-06 16:40:00,2.15195,2.15235,2.15015,2.1514,1641600000.0
2008-02-06 16:45:00,2.1514,2.15195,2.15015,2.15035,1526300000.0
2008-02-06 16:50:00,2.15035,2.15125,2.15005,2.15015,1488400000.0
2008-02-06 16:55:00,2.15015,2.15105,2.1498,2.15065,1260400000.0
2008-02-06 17:00:00,2.1506,2.1511,2.15015,2.1508,1188900000.0
2008-02-06 17:05:00,2.1508,2.15095,2.14965,2.1503,1614100000.0
2008-02-06 17:10:00,2.1503,2.15055,2.14935,2.14955,1408525000.0
2008-02-06 17:15:00,2.14955,2.15075,2.14875,2.15035,1882500000.0
2008-02-06 17:20:00,2.15035,2.1508,2.1488,2.1502,1456800000.0
2008-02-06 17:25:00,2.1502,2.15105,2.1496,2.1505,1702800000.0
2008-02-06 17:30:00,2.15045,2.1512,2.1501,2.15025,1892500000.0
2008-02-06 17:35:00,2.15025,2.15145,2.15015,2.1514,1257800000.0
2008-02-06 17:40:00,2.1514,2.15165,2.1505,2.1511,1698200000.0
2008-02-06 17:45:00,2.1511,2.15185,2.15055,2.15075,1685300000.0
2008-02-06 17:50:00,2.15075,2.15095,2.14885,2.14885,1705600000.0
2008-02-06 17:55:00,2.14885,2.14935,2.14725,2.1488,1749800000.0
2008-02-06 18:00:00,2.1488,2.15045,2.14875,2.1498,1864600000.0
2008-02-06 18:05:00,2.1497,2.15085,2.14955,2.15045,1756800000.0
2008-02-06 18:10:00,2.15045,2.15065,2.14945,2.15045,1522400000.0
2008-02-06 18:15:00,2.15045,2.1512,2.14965,2.1512,1892700000.0
2008-02-06 18:20:00,2.15125,2.15195,2.15045,2.1513,1855800000.0
2008-02-06 18:25:00,2.15125,2.15125,2.15055,2.15075,1062200000.0
2008-02-06 18:30:00,2.1507,2.15105,2.1505,2.1506,1650200000.0
2008-02-06 18:35:00,2.1506,2.1513,2.15055,2.1509,1229100000.0
2008-02-06 18:40:00,2.1509,2.152,2.1507,2.15175,1703800000.0
2008-02-06 18:45:00,2.1518,2.15245,2.15175,2.15215,1392900000.0
2008-02-06 18:50:00,2.1522,2.15235,2.15145,2.15195,1302700000.0
2008-02-06 18:55:00,2.15195,2.15255,2.15135,2.1515,1599600000.0
2008-02-06 19:00:00,2.1515,2.15285,2.15135,2.1523,1473800000.0
2008-02-06 19:05:00,2.1523,2.1533,2.15215,2.153,516300000.0
2008-02-06 19:10:00,2.153,2.1531,2.1521,2.1523,251300000.0
2008-02-06 19:15:00,2.1523,2.15255,2.1514,2.1516,253600000.0
2008-02-06 19:20:00,2.1516,2.1526,2.1515,2.15245,239200000.0
2008-02-06 19:25:00,2.15245,2.15255,2.15175,2.1522,341100000.0
2008-02-06 19:30:00,2.1522,2.1543,2.15215,2.1534,982500000.0
2008-02-06 19:35:00,2.15345,2.1536,2.1528,2.1535,936350000.0
2008-02-06 19:40:00,2.1535,2.15405,2.1531,2.1536,485700000.0
2008-02-06 19:45:00,2.1536,2.1542,2.1534,2.1534,646450000.0
2008-02-06 19:50:00,2.1534,2.1535,2.15245,2.1526,986600000.0
2008-02-06 19:55:00,2.1526,2.1541,2.1525,2.1535,1508700000.0
2008-02-06 20:00:00,2.1535,2.1536,2.15235,2.1526,692600000.0
2008-02-06 20:05:00,2.1526,2.1526,2.1517,2.1517,634600000.0
2008-02-06 20:10:00,2.1517,2.1518,2.1513,2.1514,544600000.0
2008-02-06 20:15:00,2.1514,2.1524,2.1514,2.1522,386300000.0
2008-02-06 20:20:00,2.1522,2.1531,2.152,2.1529,814100000.0
2008-02-06 20:25:00,2.1528,2.1528,2.1522,2.1527,670600000.0
2008-02-06 20:30:00,2.1527,2.1527,2.1517,2.1517,561300000.0
2008-02-06 20:35:00,2.1517,2.1521,2.15165,2.152,400400000.0
2008-02-06 20:40:00,2.152,2.1522,2.1511,2.1515,617600000.0
2008-02-06 20:45:00,2.1514,2.152,2.1513,2.1517,727300000.0
2008-02-06 20:50:00,2.1517,2.15225,2.1516,2.15185,761440000.0
2008-02-06 20:55:00,2.15185,2.152,2.1504,2.1507,1177200000.0
2008-02-06 21:00:00,2.15065,2.1511,2.1505,2.151,722065000.0
2008-02-06 21:05:00,2.151,2.151,2.1502,2.15055,574300000.0
2008-02-06 21:10:00,2.15055,2.1509,2.1492,2.14925,983100000.0
2008-02-06 21:15:00,2.14925,2.1502,2.14915,2.1494,828340000.0
2008-02-06 21:20:00,2.1494,2.1498,2.1484,2.14915,1175100000.0
2008-02-06 21:25:00,2.14915,2.1503,2.149,2.1503,853800000.0
2008-02-06 21:30:00,2.1503,2.151,2.1503,2.151,804300000.0
2008-02-06 21:35:00,2.151,2.1512,2.1507,2.1509,665380000.0
2008-02-06 21:40:00,2.1509,2.1514,2.1508,2.1509,531600000.0
2008-02-06 21:45:00,2.1509,2.1513,2.1506,2.1509,386340000.0
2008-02-06 21:50:00,2.15085,2.15145,2.15085,2.15105,859825000.0
2008-02-06 21:55:00,2.15105,2.1517,2.1507,2.1513,946000000.0
2008-02-06 22:00:00,2.1513,2.1521,2.1505,2.1521,908400000.0
2008-02-06 22:05:00,2.1521,2.1521,2.1511,2.15115,625500000.0
2008-02-06 22:10:00,2.15115,2.1521,2.15105,2.15175,989000000.0
2008-02-06 22:15:00,2.15175,2.15185,2.1509,2.1511,655500000.0
2008-02-06 22:20:00,2.1511,2.1517,2.1509,2.1517,722280000.0
2008-02-06 22:25:00,2.1517,2.1522,2.1515,2.152,580600000.0
2008-02-06 22:30:00,2.152,2.1526,2.15185,2.1526,413400000.0
2008-02-06 22:35:00,2.1526,2.1526,2.1513,2.1515,552600000.0
2008-02-06 22:40:00,2.1515,2.152,2.1513,2.1517,532240000.0
2008-02-06 22:45:00,2.1517,2.1517,2.1509,2.1511,765300000.0
2008-02-06 22:50:00,2.1511,2.1516,2.15065,2.1507,1084290000.0
2008-02-06 22:55:00,2.1507,2.151,2.15005,2.151,961200000.0
2008-02-06 23:00:00,2.151,2.1516,2.1507,2.1515,573400000.0
2008-02-06 23:05:00,2.1514,2.1527,2.1509,2.1527,1143600000.0
2008-02-06 23:10:00,2.1527,2.1527,2.1518,2.1523,1069800000.0
2008-02-06 23:15:00,2.1523,2.1528,2.152,2.15225,510700000.0
2008-02-06 23:20:00,2.1522,2.1524,2.1519,2.1521,179300000.0
2008-02-06 23:25:00,2.1521,2.15245,2.1517,2.1523,837800000.0
2008-02-06 23:30:00,2.15235,2.1526,2.15225,2.1523,567900000.0
2008-02-06 23:35:00,2.1523,2.1535,2.1523,2.1533,858100000.0
2008-02-06 23:40:00,2.1533,2.15335,2.15255,2.1527,877265000.0
2008-02-06 23:45:00,2.1527,2.1542,2.1523,2.1539,664300000.0
2008-02-06 23:50:00,2.15395,2.1546,2.1534,2.15425,1040000000.0
2008-02-06 23:55:00,2.15425,2.15485,2.1537,2.1538,721040000.0
2008-02-07 00:00:00,2.1538,2.1548,2.1522,2.1526,623800000.0
2008-02-07 00:05:00,2.1526,2.1527,2.1508,2.1512,684700000.0
2008-02-07 00:10:00,2.1512,2.1514,2.1502,2.1504,852440000.0
2008-02-07 00:15:00,2.15025,2.15165,2.14969,2.15105,603800000.0
2008-02-07 00:20:00,2.15105,2.1515,2.1504,2.15095,476100000.0
2008-02-07 00:25:00,2.15095,2.1513,2.15085,2.1509,476400000.0
2008-02-07 00:30:00,2.1509,2.15105,2.1496,2.14985,524600000.0
2008-02-07 00:35:00,2.14985,2.15005,2.1495,2.1497,367800000.0
2008-02-07 00:40:00,2.1497,2.15005,2.14905,2.1496,286900000.0
2008-02-07 00:45:00,2.1494,2.1505,2.1494,2.1503,193600000.0
2008-02-07 00:50:00,2.1503,2.1515,2.1503,2.1513,627900000.0
2008-02-07 00:55:00,2.15135,2.15295,2.15115,2.15175,524400000.0
2008-02-07 01:00:00,2.15175,2.15185,2.15155,2.15165,479800000.0
2008-02-07 01:05:00,2.15165,2.15265,2.1511,2.15175,467225000.0
2008-02-07 01:10:00,2.15175,2.152,2.15045,2.15135,480900000.0
2008-02-07 01:15:00,2.1511,2.152,2.1505,2.1514,478000000.0
2008-02-07 01:20:00,2.15125,2.15185,2.15115,2.1517,480700000.0
2008-02-07 01:25:00,2.1517,2.15215,2.1506,2.15155,732900000.0
2008-02-07 01:30:00,2.15155,2.15175,2.1513,2.15155,298400000.0
2008-02-07 01:35:00,2.15155,2.1522,2.1512,2.152,848800000.0
2008-02-07 01:40:00,2.152,2.1524,2.15125,2.1523,899900000.0
2008-02-07 01:45:00,2.1523,2.15275,2.1507,2.1508,747300000.0
2008-02-07 01:50:00,2.1508,2.152,2.1508,2.1516,525900000.0
2008-02-07 01:55:00,2.1516,2.1516,2.1506,2.1508,563625000.0
2008-02-07 02:00:00,2.1508,2.1511,2.15055,2.1509,722500000.0
2008-02-07 02:05:00,2.1509,2.1521,2.1505,2.1513,1159740000.0
2008-02-07 02:10:00,2.1513,2.1516,2.1505,2.1509,815100000.0
2008-02-07 02:15:00,2.151,2.1516,2.1506,2.1509,950400000.0
2008-02-07 02:20:00,2.1509,2.1511,2.15025,2.1505,753600000.0
2008-02-07 02:25:00,2.1505,2.151,2.15025,2.1509,469200000.0
2008-02-07 02:30:00,2.15045,2.1513,2.1504,2.1508,654800000.0
2008-02-07 02:35:00,2.1508,2.1512,2.15035,2.1512,371800000.0
2008-02-07 02:40:00,2.1512,2.1517,2.1508,2.1512,255800000.0
2008-02-07 02:45:00,2.1512,2.1513,2.1507,2.1508,549400000.0
2008-02-07 02:50:00,2.1508,2.1508,2.14965,2.1498,1094800000.0
2008-02-07 02:55:00,2.1498,2.1506,2.149,2.1502,1611200000.0
2008-02-07 03:00:00,2.1502,2.1507,2.1499,2.1505,690600000.0
2008-02-07 03:05:00,2.1505,2.1507,2.1501,2.1501,612100000.0
2008-02-07 03:10:00,2.1501,2.1507,2.15,2.15,495400000.0
2008-02-07 03:15:00,2.15,2.15,2.1485,2.1488,923300000.0
2008-02-07 03:20:00,2.1488,2.1498,2.1486,2.1498,835400000.0
2008-02-07 03:25:00,2.1498,2.15,2.1493,2.1495,815100000.0
2008-02-07 03:30:00,2.1495,2.15015,2.1494,2.15,613400000.0
2008-02-07 03:35:00,2.15,2.1504,2.1497,2.1498,338900000.0
2008-02-07 03:40:00,2.1498,2.1502,2.1495,2.1498,618600000.0
2008-02-07 03:45:00,2.1498,2.1502,2.1496,2.15,622500000.0
2008-02-07 03:50:00,2.15,2.1506,2.1498,2.15,661900000.0
2008-02-07 03:55:00,2.14995,2.1502,2.14975,2.1501,408700000.0
2008-02-07 04:00:00,2.1501,2.1507,2.1501,2.1507,651900000.0
2008-02-07 04:05:00,2.1507,2.1507,2.1498,2.15005,639000000.0
2008-02-07 04:10:00,2.15005,2.1501,2.149,2.1495,616700000.0
2008-02-07 04:15:00,2.1495,2.1498,2.1495,2.1496,215400000.0
2008-02-07 04:20:00,2.1496,2.1496,2.14938,2.14945,221400000.0
2008-02-07 04:25:00,2.14949,2.14977,2.14935,2.1495,504200000.0
2008-02-07 04:30:00,2.14955,2.1498,2.1494,2.14965,270000000.0
2008-02-07 04:35:00,2.14965,2.15,2.14965,2.1498,348700000.0
2008-02-07 04:40:00,2.1498,2.1502,2.1494,2.14945,394600000.0
2008-02-07 04:45:00,2.14945,2.1501,2.14934,2.14995,295000000.0
2008-02-07 04:50:00,2.14995,2.1501,2.1499,2.15,162300000.0
2008-02-07 04:55:00,2.15,2.1503,2.15,2.1503,424000000.0
2008-02-07 05:00:00,2.1503,2.1508,2.1502,2.1508,594300000.0
2008-02-07 05:05:00,2.1508,2.1508,2.1503,2.15045,389900000.0
2008-02-07 05:10:00,2.15045,2.1505,2.14975,2.14975,474100000.0
2008-02-07 05:15:00,2.14975,2.1499,2.1495,2.1495,279900000.0
2008-02-07 05:20:00,2.1495,2.1498,2.1495,2.1498,630400000.0
2008-02-07 05:25:00,2.1498,2.15025,2.1494,2.1496,476600000.0
2008-02-07 05:30:00,2.1495,2.1497,2.1493,2.1497,609700000.0
2008-02-07 05:35:00,2.1497,2.1499,2.1496,2.1496,314900000.0
2008-02-07 05:40:00,2.1496,2.1498,2.1496,2.1497,117500000.0
2008-02-07 05:45:00,2.1498,2.14985,2.14965,2.1497,202100000.0
2008-02-07 05:50:00,2.1497,2.1498,2.1493,2.1497,318800000.0
2008-02-07 05:55:00,2.1497,2.1502,2.1496,2.1502,264100000.0
2008-02-07 06:00:00,2.1502,2.1504,2.1502,2.1502,524400000.0
2008-02-07 06:05:00,2.1502,2.1508,2.1502,2.1505,494300000.0
2008-02-07 06:10:00,2.1505,2.15075,2.1502,2.1502,404800000.0
2008-02-07 06:15:00,2.1502,2.15095,2.1499,2.1502,373000000.0
2008-02-07 06:20:00,2.1498,2.1502,2.1498,2.1502,84700000.0
2008-02-07 06:25:00,2.1502,2.1502,2.1499,2.1502,68000000.0
2008-02-07 06:30:00,2.1499,2.1502,2.1496,2.1502,69900000.0
2008-02-07 06:35:00,2.1502,2.1504,2.1499,2.1502,384700000.0
2008-02-07 06:40:00,2.1502,2.15065,2.1502,2.1503,197400000.0
2008-02-07 06:45:00,2.1503,2.15065,2.14965,2.14998,545500000.0
2008-02-07 06:50:00,2.1503,2.1503,2.1499,2.1502,136400000.0
2008-02-07 06:55:00,2.1502,2.1502,2.1502,2.1502,53600000.0
2008-02-07 07:00:00,2.1502,2.1502,2.15,2.1502,93300000.0
2008-02-07 07:05:00,2.1502,2.1502,2.1502,2.1502,231600000.0
2008-02-07 07:10:00,2.1502,2.1502,2.1499,2.1502,177600000.0
2008-02-07 07:15:00,2.1502,2.1505,2.1498,2.1502,206200000.0
2008-02-07 07:20:00,2.1502,2.1503,2.1502,2.15025,64700000.0
2008-02-07 07:25:00,2.15025,2.1511,2.1502,2.1508,588700000.0
2008-02-07 07:30:00,2.1509,2.1518,2.1507,2.1516,388000000.0
2008-02-07 07:35:00,2.1516,2.152,2.1516,2.1519,241900000.0
2008-02-07 07:40:00,2.1519,2.152,2.1515,2.15175,205100000.0
2008-02-07 07:45:00,2.1516,2.15215,2.1507,2.1513,248700000.0
2008-02-07 07:50:00,2.15135,2.1531,2.15135,2.15265,651100000.0
2008-02-07 07:55:00,2.1528,2.1536,2.1523,2.15265,550500000.0
2008-02-07 08:00:00,2.1528,2.1529,2.15175,2.15225,565000000.0
2008-02-07 08:05:00,2.15225,2.1528,2.1521,2.1526,354700000.0
2008-02-07 08:10:00,2.1526,2.15315,2.15215,2.15255,389000000.0
2008-02-07 08:15:00,2.15255,2.15395,2.15215,2.1534,409600000.0
2008-02-07 08:20:00,2.1533,2.1534,2.1527,2.1529,310100000.0
2008-02-07 08:25:00,2.1529,2.15335,2.1525,2.1525,902000000.0
2008-02-07 08:30:00,2.15255,2.1531,2.15145,2.1518,1222600000.0
2008-02-07 08:35:00,2.1518,2.15265,2.1512,2.1513,830200000.0
2008-02-07 08:40:00,2.1513,2.152,2.151,2.1516,760100000.0
2008-02-07 08:45:00,2.1515,2.1516,2.1511,2.15145,498200000.0
2008-02-07 08:50:00,2.15145,2.152,2.1511,2.15175,1122900000.0
2008-02-07 08:55:00,2.15175,2.15255,2.1515,2.1519,1369700000.0
2008-02-07 09:00:00,2.1519,2.1529,2.1511,2.15265,1059100000.0
2008-02-07 09:05:00,2.15265,2.1532,2.1525,2.1527,738700000.0
2008-02-07 09:10:00,2.15275,2.1535,2.1521,2.1533,1227800000.0
2008-02-07 09:15:00,2.1533,2.1541,2.1531,2.1531,1203000000.0
2008-02-07 09:20:00,2.1531,2.1544,2.15285,2.15345,722700000.0
2008-02-07 09:25:00,2.1534,2.1537,2.153,2.15345,721000000.0
2008-02-07 09:30:00,2.15355,2.1543,2.1533,2.1534,513800000.0
2008-02-07 09:35:00,2.1534,2.1537,2.1523,2.15295,1866900000.0
2008-02-07 09:40:00,2.15295,2.15335,2.1515,2.1523,820000000.0
2008-02-07 09:45:00,2.1524,2.1524,2.15105,2.1522,641500000.0
2008-02-07 09:50:00,2.1522,2.1526,2.1511,2.1512,550600000.0
2008-02-07 09:55:00,2.15125,2.1519,2.1508,2.1513,799900000.0
2008-02-07 10:00:00,2.1513,2.1517,2.1502,2.15095,791600000.0
2008-02-07 10:05:00,2.15085,2.15125,2.1499,2.1501,959400000.0
2008-02-07 10:10:00,2.1501,2.15085,2.14955,2.15,858000000.0
2008-02-07 10:15:00,2.15,2.1519,2.14985,2.1513,548200000.0
2008-02-07 10:20:00,2.1513,2.1517,2.1508,2.15105,189500000.0
2008-02-07 10:25:00,2.1511,2.15125,2.1499,2.1507,522800000.0
2008-02-07 10:30:00,2.1507,2.1508,2.1496,2.15025,521500000.0
2008-02-07 10:35:00,2.15025,2.1504,2.1499,2.15,430900000.0
2008-02-07 10:40:00,2.1501,2.1506,2.14945,2.14945,379700000.0
2008-02-07 10:45:00,2.14945,2.1502,2.14945,2.1498,494900000.0
2008-02-07 10:50:00,2.1498,2.1503,2.14975,2.15,251800000.0
2008-02-07 10:55:00,2.1499,2.1501,2.1491,2.1493,748800000.0
2008-02-07 11:00:00,2.1494,2.1496,2.14865,2.14905,864400000.0
2008-02-07 11:05:00,2.14905,2.1493,2.1483,2.1484,708600000.0
2008-02-07 11:10:00,2.1484,2.14845,2.1471,2.14715,316900000.0
2008-02-07 11:15:00,2.1473,2.149,2.1472,2.1485,87200000.0
2008-02-07 11:20:00,2.1485,2.1486,2.1479,2.1479,85600000.0
2008-02-07 11:25:00,2.1479,2.1481,2.14625,2.14695,392350000.0
2008-02-07 11:30:00,2.14695,2.14695,2.1419,2.1426,523060000.0
2008-02-07 11:35:00,2.1426,2.1428,2.1371,2.13775,254100000.0
2008-02-07 11:40:00,2.13775,2.1414,2.13775,2.14065,161300000.0
2008-02-07 11:45:00,2.14055,2.1407,2.1387,2.1396,143300000.0
2008-02-07 11:50:00,2.1396,2.1399,2.1387,2.139,135100000.0
2008-02-07 11:55:00,2.139,2.13965,2.1385,2.1392,161600000.0
2008-02-07 12:00:00,2.1392,2.1393,2.13815,2.1389,114800000.0
2008-02-07 12:05:00,2.1389,2.14015,2.1388,2.14015,111200000.0
2008-02-07 12:10:00,2.14015,2.1406,2.1395,2.1398,92900000.0
2008-02-07 12:15:00,2.1398,2.14,2.1378,2.1379,137100000.0
2008-02-07 12:20:00,2.1379,2.1384,2.13625,2.13685,358800000.0
2008-02-07 12:25:00,2.1367,2.1374,2.1358,2.1368,160200000.0
2008-02-07 12:30:00,2.1368,2.1369,2.1342,2.13515,232100000.0
2008-02-07 12:35:00,2.13515,2.1362,2.13515,2.13605,251100000.0
2008-02-07 12:40:00,2.13605,2.1367,2.1353,2.1358,149300000.0
2008-02-07 12:45:00,2.1358,2.1366,2.1348,2.1362,158500000.0
2008-02-07 12:50:00,2.1362,2.1372,2.136,2.13625,370800000.0
2008-02-07 12:55:00,2.13625,2.1374,2.1362,2.1364,363500000.0
2008-02-07 13:00:00,2.1364,2.1375,2.1362,2.1372,158000000.0
2008-02-07 13:05:00,2.1372,2.138,2.1366,2.1378,249900000.0
2008-02-07 13:10:00,2.1378,2.138,2.13675,2.13745,435200000.0
2008-02-07 13:15:00,2.13745,2.1382,2.1368,2.1375,126300000.0
2008-02-07 13:20:00,2.1373,2.1376,2.137,2.13725,191500000.0
2008-02-07 13:25:00,2.13725,2.1374,2.1361,2.1365,160100000.0
2008-02-07 13:30:00,2.1365,2.137,2.13615,2.1364,309100000.0
2008-02-07 13:35:00,2.1364,2.1372,2.13525,2.1363,242000000.0
2008-02-07 13:40:00,2.1363,2.137,2.1362,2.1364,188300000.0
2008-02-07 13:45:00,2.1364,2.137,2.13615,2.1363,182600000.0
2008-02-07 13:50:00,2.1363,2.13765,2.13555,2.13745,600100000.0
2008-02-07 13:55:00,2.13745,2.13795,2.13575,2.13575,510700000.0
2008-02-07 14:00:00,2.13805,2.1407,2.13495,2.14065,1309300000.0
2008-02-07 14:05:00,2.14065,2.1415,2.13835,2.1393,671800000.0
2008-02-07 14:10:00,2.1393,2.1393,2.1351,2.1352,860100000.0
2008-02-07 14:15:00,2.1352,2.1357,2.13135,2.132,925800000.0
2008-02-07 14:20:00,2.13185,2.132,2.12915,2.13105,1123100000.0
2008-02-07 14:25:00,2.1309,2.1324,2.1305,2.131,740400000.0
2008-02-07 14:30:00,2.13085,2.134,2.1308,2.1331,372500000.0
2008-02-07 14:35:00,2.1331,2.1336,2.13175,2.1332,509900000.0
2008-02-07 14:40:00,2.1332,2.1336,2.1324,2.1335,305200000.0
2008-02-07 14:45:00,2.1332,2.1356,2.1327,2.1353,550000000.0
2008-02-07 14:50:00,2.13535,2.1354,2.13275,2.13295,385800000.0
2008-02-07 14:55:00,2.13295,2.1346,2.13115,2.134,238700000.0
2008-02-07 15:00:00,2.134,2.1346,2.1318,2.13275,304600000.0
2008-02-07 15:05:00,2.13285,2.13505,2.1327,2.1347,145500000.0
2008-02-07 15:10:00,2.1348,2.1348,2.13325,2.13385,119200000.0
2008-02-07 15:15:00,2.13385,2.1343,2.1327,2.1328,133200000.0
2008-02-07 15:20:00,2.1328,2.134,2.1325,2.13365,208300000.0
2008-02-07 15:25:00,2.1336,2.1343,2.1326,2.13325,425200000.0
2008-02-07 15:30:00,2.1333,2.1347,2.13245,2.1342,518000000.0
2008-02-07 15:35:00,2.1343,2.1385,2.1342,2.138,265800000.0
2008-02-07 15:40:00,2.13795,2.1403,2.1374,2.1385,331600000.0
2008-02-07 15:45:00,2.1385,2.1404,2.13815,2.1394,616300000.0
2008-02-07 15:50:00,2.1394,2.1424,2.1388,2.1417,267300000.0
2008-02-07 15:55:00,2.1417,2.1436,2.1417,2.142,516300000.0
2008-02-07 16:00:00,2.142,2.1443,2.1418,2.1431,280300000.0
2008-02-07 16:05:00,2.1431,2.144,2.14235,2.143,313700000.0
2008-02-07 16:10:00,2.1431,2.14355,2.1426,2.1429,334300000.0
2008-02-07 16:15:00,2.143,2.1445,2.1429,2.1443,440100000.0
2008-02-07 16:20:00,2.1443,2.1443,2.143,2.14385,231300000.0
2008-02-07 16:25:00,2.14395,2.1443,2.1435,2.1439,395300000.0
2008-02-07 16:30:00,2.1438,2.1443,2.14315,2.1438,385300000.0
2008-02-07 16:35:00,2.1438,2.1451,2.14255,2.143,474100000.0
2008-02-07 16:40:00,2.143,2.1434,2.1422,2.1432,451700000.0
2008-02-07 16:45:00,2.1432,2.1435,2.1422,2.1425,513900000.0
2008-02-07 16:50:00,2.1425,2.1431,2.13925,2.13945,910400000.0
2008-02-07 16:55:00,2.13945,2.1397,2.13795,2.13835,1371100000.0
2008-02-07 17:00:00,2.13835,2.1416,2.13815,2.1414,415400000.0
2008-02-07 17:05:00,2.1414,2.14245,2.1406,2.1408,352800000.0
2008-02-07 17:10:00,2.1408,2.1413,2.13995,2.14095,303900000.0
2008-02-07 17:15:00,2.14095,2.1423,2.1408,2.141,379100000.0
2008-02-07 17:20:00,2.141,2.1422,2.141,2.1413,487500000.0
2008-02-07 17:25:00,2.1413,2.1424,2.14065,2.14085,495700000.0
2008-02-07 17:30:00,2.14085,2.14215,2.1408,2.14155,672000000.0
2008-02-07 17:35:00,2.1415,2.14195,2.1412,2.1414,295700000.0
2008-02-07 17:40:00,2.1414,2.1414,2.14005,2.1412,588400000.0
2008-02-07 17:45:00,2.1412,2.1423,2.14045,2.1423,157400000.0
2008-02-07 17:50:00,2.1423,2.1432,2.14195,2.14245,336700000.0
2008-02-07 17:55:00,2.1425,2.1435,2.1408,2.1408,357300000.0
2008-02-07 18:00:00,2.14065,2.1423,2.14065,2.1418,520200000.0
2008-02-07 18:05:00,2.1418,2.1423,2.14065,2.1408,489400000.0
2008-02-07 18:10:00,2.1409,2.1416,2.1402,2.14065,606700000.0
2008-02-07 18:15:00,2.14065,2.1412,2.1402,2.14055,657500000.0
2008-02-07 18:20:00,2.14055,2.1408,2.1401,2.1406,582500000.0
2008-02-07 18:25:00,2.1406,2.1412,2.14,2.1409,827400000.0
2008-02-07 18:30:00,2.1409,2.1454,2.14075,2.1445,796800000.0
2008-02-07 18:35:00,2.1445,2.1457,2.144,2.1454,375100000.0
2008-02-07 18:40:00,2.1454,2.1462,2.1452,2.1455,365000000.0
2008-02-07 18:45:00,2.1455,2.1461,2.1449,2.1455,432500000.0
2008-02-07 18:50:00,2.1455,2.1464,2.1449,2.1462,360900000.0
2008-02-07 18:55:00,2.1462,2.1471,2.1454,2.14545,580800000.0
2008-02-07 19:00:00,2.14545,2.1463,2.14545,2.1459,651000000.0
2008-02-07 19:05:00,2.14605,2.14645,2.14465,2.1452,1198500000.0
2008-02-07 19:10:00,2.1452,2.14555,2.14385,2.14445,1417500000.0
2008-02-07 19:15:00,2.14445,2.1445,2.14265,2.1434,1287000000.0
2008-02-07 19:20:00,2.1434,2.14405,2.14225,2.1429,616500000.0
2008-02-07 19:25:00,2.1429,2.1435,2.14235,2.14295,660800000.0
2008-02-07 19:30:00,2.14295,2.1437,2.1425,2.1434,592700000.0
2008-02-07 19:35:00,2.1434,2.1451,2.1434,2.1444,601500000.0
2008-02-07 19:40:00,2.1445,2.1451,2.1438,2.1448,942800000.0
2008-02-07 19:45:00,2.1448,2.1456,2.1447,2.1456,1004800000.0
2008-02-07 19:50:00,2.1456,2.147,2.1455,2.14645,915800000.0
2008-02-07 19:55:00,2.14645,2.14755,2.1459,2.14735,1248500000.0
2008-02-07 20:00:00,2.14735,2.14805,2.1463,2.147,1065500000.0
2008-02-07 20:05:00,2.147,2.1496,2.14665,2.14905,540800000.0
2008-02-07 20:10:00,2.14905,2.1507,2.14875,2.15,763300000.0
2008-02-07 20:15:00,2.1501,2.1504,2.1474,2.14805,631900000.0
2008-02-07 20:20:00,2.14805,2.1498,2.148,2.1493,792200000.0
2008-02-07 20:25:00,2.14915,2.1512,2.1485,2.15115,684700000.0
2008-02-07 20:30:00,2.15115,2.1529,2.14985,2.14985,947300000.0
2008-02-07 20:35:00,2.14975,2.1508,2.14905,2.1499,1378300000.0
2008-02-07 20:40:00,2.1499,2.1505,2.1498,2.1499,769400000.0
2008-02-07 20:45:00,2.1499,2.1507,2.1495,2.1498,1169600000.0
2008-02-07 20:50:00,2.1498,2.15,2.1488,2.1492,1096400000.0
2008-02-07 20:55:00,2.1492,2.1505,2.14905,2.14905,1504900000.0
2008-02-07 21:00:00,2.14905,2.1495,2.1482,2.1491,983900000.0
2008-02-07 21:05:00,2.1491,2.1496,2.14775,2.1486,1059900000.0
2008-02-07 21:10:00,2.1486,2.1486,2.1453,2.1459,976800000.0
2008-02-07 21:15:00,2.1459,2.1479,2.14565,2.1468,583600000.0
2008-02-07 21:20:00,2.1468,2.147,2.1442,2.14575,1207600000.0
2008-02-07 21:25:00,2.14575,2.1458,2.14425,2.1447,1674500000.0
2008-02-07 21:30:00,2.1447,2.1449,2.14335,2.1438,833000000.0
2008-02-07 21:35:00,2.1438,2.1441,2.14255,2.14295,1184300000.0
2008-02-07 21:40:00,2.14295,2.1442,2.1425,2.144,609300000.0
2008-02-07 21:45:00,2.144,2.1458,2.1432,2.1451,642300000.0
2008-02-07 21:50:00,2.1451,2.1453,2.14475,2.145,588800000.0
2008-02-07 21:55:00,2.1451,2.1454,2.1437,2.1439,999600000.0
2008-02-07 22:00:00,2.1439,2.1439,2.14295,2.14305,1056500000.0
2008-02-07 22:05:00,2.14305,2.1433,2.14205,2.14205,941900000.0
2008-02-07 22:10:00,2.14205,2.1429,2.1412,2.1418,2010600000.0
2008-02-07 22:15:00,2.1418,2.1431,2.14145,2.1426,2994400000.0
2008-02-07 22:20:00,2.1426,2.1433,2.14205,2.1431,1009900000.0
2008-02-07 22:25:00,2.1431,2.1433,2.14225,2.1426,1172000000.0
2008-02-07 22:30:00,2.1426,2.14375,2.1426,2.14315,1308500000.0
2008-02-07 22:35:00,2.1434,2.1434,2.1426,2.1429,1516100000.0
2008-02-07 22:40:00,2.1429,2.1434,2.1426,2.1428,913100000.0
2008-02-07 22:45:00,2.1428,2.1433,2.1423,2.14315,991800000.0
2008-02-07 22:50:00,2.14315,2.1442,2.1429,2.1439,1175900000.0
2008-02-07 22:55:00,2.1439,2.1447,2.14325,2.1443,1281000000.0
2008-02-07 23:00:00,2.1443,2.1445,2.1433,2.14385,966500000.0
2008-02-07 23:05:00,2.14385,2.1443,2.14335,2.14405,1188700000.0
2008-02-07 23:10:00,2.14405,2.14425,2.14325,2.14365,1115500000.0
2008-02-07 23:15:00,2.14365,2.1449,2.1435,2.1444,949200000.0
2008-02-07 23:20:00,2.1444,2.1452,2.14385,2.145,1354700000.0
2008-02-07 23:25:00,2.145,2.145,2.1441,2.14485,2151100000.0
2008-02-07 23:30:00,2.14485,2.1453,2.1447,2.1447,1881300000.0
2008-02-07 23:35:00,2.1447,2.1457,2.14455,2.1453,2463800000.0
2008-02-07 23:40:00,2.1453,2.146,2.1451,2.14565,1056000000.0
2008-02-07 23:45:00,2.1456,2.1456,2.1442,2.14465,1481500000.0
2008-02-07 23:50:00,2.14465,2.1452,2.1446,2.1449,1958600000.0
2008-02-07 23:55:00,2.1449,2.1451,2.1439,2.144,2049800000.0
2008-02-08 00:00:00,2.144,2.1441,2.1422,2.143,1916800000.0
2008-02-08 00:05:00,2.143,2.1436,2.1425,2.1427,1233800000.0
2008-02-08 00:10:00,2.1427,2.14355,2.14235,2.1433,1815100000.0
2008-02-08 00:15:00,2.1433,2.1436,2.143,2.1436,1662900000.0
2008-02-08 00:20:00,2.1436,2.1436,2.14255,2.1432,1812900000.0
2008-02-08 00:25:00,2.1432,2.1434,2.14275,2.1432,3207000000.0
2008-02-08 00:30:00,2.1432,2.1438,2.1432,2.14335,2796100000.0
2008-02-08 00:35:00,2.14335,2.14425,2.1431,2.1441,2908900000.0
2008-02-08 00:40:00,2.1441,2.1443,2.1432,2.1434,2673200000.0
2008-02-08 00:45:00,2.14304,2.1438,2.14248,2.14335,2103000000.0
2008-02-08 00:50:00,2.14335,2.1438,2.1429,2.14325,2665300000.0
2008-02-08 00:55:00,2.14325,2.14345,2.14305,2.1433,2907200000.0
2008-02-08 01:00:00,2.1433,2.144,2.1427,2.14325,2850000000.0
2008-02-08 01:05:00,2.14325,2.1437,2.1426,2.1434,2737100000.0
2008-02-08 01:10:00,2.1434,2.14375,2.1432,2.1437,2924800000.0
2008-02-08 01:15:00,2.1437,2.14405,2.14345,2.14355,2610600000.0
2008-02-08 01:20:00,2.14355,2.14355,2.1435,2.14355,2176800000.0
2008-02-08 01:25:00,2.14355,2.14395,2.14335,2.14365,2576200000.0
2008-02-08 01:30:00,2.14365,2.14395,2.14335,2.14345,2745800000.0
2008-02-08 01:35:00,2.14345,2.1439,2.14255,2.1429,3074800000.0
2008-02-08 01:40:00,2.1429,2.14315,2.1424,2.14265,3026000000.0
2008-02-08 01:45:00,2.14265,2.1431,2.14255,2.1428,3066100000.0
2008-02-08 01:50:00,2.1428,2.14395,2.1427,2.14325,2951200000.0
2008-02-08 01:55:00,2.14325,2.1433,2.14265,2.14305,3297100000.0
2008-02-08 02:00:00,2.14305,2.14355,2.14285,2.14335,3220700000.0
2008-02-08 02:05:00,2.14335,2.14415,2.1433,2.14395,3605400000.0
2008-02-08 02:10:00,2.14395,2.14515,2.14395,2.1446,3589700000.0
2008-02-08 02:15:00,2.1446,2.1446,2.14335,2.14365,3043900000.0
2008-02-08 02:20:00,2.14365,2.144,2.14345,2.14345,4265200000.0
2008-02-08 02:25:00,2.14345,2.14455,2.14345,2.14445,3118300000.0
2008-02-08 02:30:00,2.14445,2.1445,2.1426,2.14365,3149500000.0
2008-02-08 02:35:00,2.14365,2.144,2.14315,2.1436,2256100000.0
2008-02-08 02:40:00,2.1436,2.1439,2.14325,2.1437,1060400000.0
2008-02-08 02:45:00,2.1437,2.14395,2.1434,2.1437,786700000.0
2008-02-08 02:50:00,2.1437,2.1442,2.1437,2.1441,1295100000.0
2008-02-08 02:55:00,2.1441,2.14435,2.14345,2.144,1737000000.0
2008-02-08 03:00:00,2.144,2.1457,2.1439,2.1453,1723700000.0
2008-02-08 03:05:00,2.1453,2.1454,2.1449,2.1454,2373000000.0
2008-02-08 03:10:00,2.1454,2.1458,2.14505,2.1458,1681500000.0
2008-02-08 03:15:00,2.1458,2.1463,2.14565,2.14585,2952700000.0
2008-02-08 03:20:00,2.14585,2.14695,2.14575,2.14685,2859900000.0
2008-02-08 03:25:00,2.14685,2.147,2.1465,2.14665,2543600000.0
2008-02-08 03:30:00,2.14665,2.14705,2.1453,2.1456,2478100000.0
2008-02-08 03:35:00,2.1456,2.14575,2.14455,2.14455,2589500000.0
2008-02-08 03:40:00,2.14455,2.14545,2.14375,2.14545,2814500000.0
2008-02-08 03:45:00,2.14545,2.14545,2.14465,2.14485,3459300000.0
2008-02-08 03:50:00,2.14485,2.14535,2.1448,2.14515,2517200000.0
2008-02-08 03:55:00,2.14515,2.14545,2.1449,2.14525,2083900000.0
2008-02-08 04:00:00,2.14515,2.14525,2.1446,2.145,3487500000.0
2008-02-08 04:05:00,2.145,2.145,2.1443,2.1447,4008500000.0
2008-02-08 04:10:00,2.14442,2.1451,2.14334,2.14475,2170000000.0
2008-02-08 04:15:00,2.14475,2.1454,2.1446,2.1451,3010500000.0
2008-02-08 04:20:00,2.1451,2.14565,2.14485,2.14515,2495300000.0
2008-02-08 04:25:00,2.14515,2.1454,2.14395,2.14405,2027700000.0
2008-02-08 04:30:00,2.14405,2.1443,2.14365,2.1441,2560600000.0
2008-02-08 04:35:00,2.1441,2.1448,2.14375,2.1442,1864500000.0
2008-02-08 04:40:00,2.1442,2.1448,2.144,2.1447,2008400000.0
2008-02-08 04:45:00,2.1447,2.1448,2.1444,2.14455,1026200000.0
2008-02-08 04:50:00,2.14455,2.1451,2.1445,2.14505,1377900000.0
2008-02-08 04:55:00,2.14505,2.1457,2.1443,2.1457,1565300000.0
2008-02-08 05:00:00,2.1457,2.1458,2.1451,2.1452,2545400000.0
2008-02-08 05:05:00,2.1452,2.1456,2.1448,2.1454,2240100000.0
2008-02-08 05:10:00,2.1454,2.1455,2.1448,2.1451,2628300000.0
2008-02-08 05:15:00,2.1451,2.14545,2.14396,2.1451,2614700000.0
2008-02-08 05:20:00,2.1451,2.1455,2.1449,2.1451,2800400000.0
2008-02-08 05:25:00,2.1451,2.1452,2.1449,2.14495,4160100000.0
2008-02-08 05:30:00,2.14495,2.1456,2.14495,2.1454,1044400000.0
2008-02-08 05:35:00,2.1454,2.1459,2.1454,2.1454,2337800000.0
2008-02-08 05:40:00,2.1454,2.1454,2.1444,2.14525,2996000000.0
2008-02-08 05:45:00,2.14525,2.14535,2.145,2.1452,3092800000.0
2008-02-08 05:50:00,2.1452,2.146,2.1449,2.14595,3344100000.0
2008-02-08 05:55:00,2.14595,2.1462,2.14525,2.14575,3489200000.0
2008-02-08 06:00:00,2.14575,2.1462,2.14545,2.1456,2646100000.0
2008-02-08 06:05:00,2.1456,2.1462,2.14495,2.145,3131300000.0
2008-02-08 06:10:00,2.145,2.1453,2.1445,2.1448,3407000000.0
2008-02-08 06:15:00,2.1448,2.14485,2.1446,2.14485,4236700000.0
2008-02-08 06:20:00,2.1446,2.1454,2.1446,2.1451,3581400000.0
2008-02-08 06:25:00,2.1451,2.1452,2.1448,2.145,3518500000.0
2008-02-08 06:30:00,2.145,2.145,2.1448,2.1449,3752100000.0
2008-02-08 06:35:00,2.1449,2.1454,2.1447,2.14535,2594400000.0
2008-02-08 06:40:00,2.14535,2.1454,2.14505,2.1452,3483000000.0
2008-02-08 06:45:00,2.1452,2.14565,2.1451,2.1456,3666200000.0
2008-02-08 06:50:00,2.1456,2.1456,2.14505,2.1451,2773900000.0
2008-02-08 06:55:00,2.1451,2.1453,2.1445,2.14475,2366000000.0
2008-02-08 07:00:00,2.14475,2.1455,2.1447,2.14545,2608700000.0
2008-02-08 07:05:00,2.14545,2.14615,2.1454,2.1455,3436800000.0
2008-02-08 07:10:00,2.1455,2.1457,2.1453,2.14545,2258600000.0
2008-02-08 07:15:00,2.14545,2.14575,2.14515,2.14535,3029400000.0
2008-02-08 07:20:00,2.14535,2.1457,2.14525,2.1457,3340600000.0
2008-02-08 07:25:00,2.1457,2.1458,2.14525,2.14525,3218700000.0
2008-02-08 07:30:00,2.14525,2.1453,2.1448,2.1449,3601000000.0
2008-02-08 07:35:00,2.1449,2.14545,2.1448,2.1453,2695500000.0
2008-02-08 07:40:00,2.1453,2.146,2.14505,2.14545,2942200000.0
2008-02-08 07:45:00,2.14545,2.14555,2.14465,2.14505,4525700000.0
2008-02-08 07:50:00,2.14505,2.14535,2.1445,2.14455,2820800000.0
2008-02-08 07:55:00,2.14455,2.14475,2.14345,2.1447,2897800000.0
2008-02-08 08:00:00,2.1447,2.14535,2.14445,2.1448,2439300000.0
2008-02-08 08:05:00,2.1448,2.1453,2.1442,2.1447,1403600000.0
2008-02-08 08:10:00,2.1447,2.14525,2.14435,2.1451,1777500000.0
2008-02-08 08:15:00,2.1451,2.1458,2.1449,2.1449,1503100000.0
2008-02-08 08:20:00,2.1449,2.1451,2.14465,2.1449,1164900000.0
2008-02-08 08:25:00,2.1449,2.1452,2.14485,2.14495,900100000.0
2008-02-08 08:30:00,2.14495,2.14495,2.1441,2.1444,2492500000.0
2008-02-08 08:35:00,2.1444,2.14535,2.14435,2.14485,1837500000.0
2008-02-08 08:40:00,2.1449,2.1463,2.1447,2.1456,1384900000.0
2008-02-08 08:45:00,2.1456,2.1462,2.14455,2.14595,1419200000.0
2008-02-08 08:50:00,2.14595,2.1463,2.1445,2.14495,719200000.0
2008-02-08 08:55:00,2.14495,2.14555,2.1433,2.1452,1382100000.0
2008-02-08 09:00:00,2.1452,2.1464,2.1449,2.1462,1745700000.0
2008-02-08 09:05:00,2.1462,2.1465,2.146,2.1464,1722100000.0
2008-02-08 09:10:00,2.1464,2.1472,2.14585,2.1469,2135200000.0
2008-02-08 09:15:00,2.1469,2.149,2.1467,2.1488,1843300000.0
2008-02-08 09:20:00,2.1488,2.14935,2.14715,2.149,1345900000.0
2008-02-08 09:25:00,2.149,2.1493,2.14795,2.14905,1269900000.0
2008-02-08 09:30:00,2.14905,2.1494,2.1474,2.14805,923800000.0
2008-02-08 09:35:00,2.14795,2.14935,2.1477,2.14805,865300000.0
2008-02-08 09:40:00,2.14785,2.148,2.1465,2.1473,946400000.0
2008-02-08 09:45:00,2.1473,2.1481,2.14695,2.1481,708850000.0
2008-02-08 09:50:00,2.1481,2.1485,2.1472,2.14805,884300000.0
2008-02-08 09:55:00,2.148,2.1491,2.1476,2.1489,738900000.0
2008-02-08 10:00:00,2.1489,2.1491,2.1472,2.1474,893800000.0
2008-02-08 10:05:00,2.1474,2.1481,2.14695,2.14805,1003150000.0
2008-02-08 10:10:00,2.14805,2.14865,2.1477,2.1484,1332300000.0
2008-02-08 10:15:00,2.1484,2.15135,2.1482,2.1511,1494700000.0
2008-02-08 10:20:00,2.1512,2.15475,2.15085,2.15425,1608200000.0
2008-02-08 10:25:00,2.15415,2.1551,2.15245,2.15505,1670000000.0
2008-02-08 10:30:00,2.15505,2.1574,2.15475,2.15625,1683800000.0
2008-02-08 10:35:00,2.15625,2.1582,2.15605,2.1563,1286000000.0
2008-02-08 10:40:00,2.1563,2.1576,2.15575,2.1569,1157800000.0
2008-02-08 10:45:00,2.15685,2.1569,2.1546,2.1547,1210200000.0
2008-02-08 10:50:00,2.1547,2.15525,2.15425,2.1547,1552000000.0
2008-02-08 10:55:00,2.1547,2.1559,2.15445,2.1559,1347400000.0
2008-02-08 11:00:00,2.1559,2.1567,2.1553,2.1556,1257500000.0
2008-02-08 11:05:00,2.1556,2.1559,2.1534,2.1536,1061300000.0
2008-02-08 11:10:00,2.1536,2.15435,2.15315,2.15395,1606100000.0
2008-02-08 11:15:00,2.15395,2.1551,2.1537,2.1542,1157500000.0
2008-02-08 11:20:00,2.1542,2.1548,2.1538,2.15415,1071700000.0
2008-02-08 11:25:00,2.15405,2.1544,2.1531,2.1533,866800000.0
2008-02-08 11:30:00,2.1533,2.1534,2.15275,2.153,1548800000.0
2008-02-08 11:35:00,2.153,2.1539,2.1522,2.1535,1758900000.0
2008-02-08 11:40:00,2.1535,2.1544,2.15325,2.15395,1420000000.0
2008-02-08 11:45:00,2.15395,2.1552,2.1536,2.1551,1404100000.0
2008-02-08 11:50:00,2.1551,2.1557,2.15445,2.1549,1108200000.0
2008-02-08 11:55:00,2.1549,2.15505,2.15395,2.1544,1273200000.0
2008-02-08 12:00:00,2.1544,2.15575,2.15425,2.1555,1514100000.0
2008-02-08 12:05:00,2.1555,2.1555,2.15475,2.1553,1765400000.0
2008-02-08 12:10:00,2.1553,2.15555,2.1546,2.1554,1662200000.0
2008-02-08 12:15:00,2.1554,2.15635,2.1551,2.1556,1425000000.0
2008-02-08 12:20:00,2.1556,2.1556,2.1538,2.15415,1305800000.0
2008-02-08 12:25:00,2.15415,2.15495,2.1536,2.1543,1418840000.0
2008-02-08 12:30:00,2.1543,2.155,2.1534,2.154,491620000.0
2008-02-08 12:35:00,2.154,2.1548,2.15355,2.1539,1450740000.0
2008-02-08 12:40:00,2.1538,2.1542,2.1534,2.1535,1601000000.0
2008-02-08 12:45:00,2.1535,2.1541,2.153,2.1535,1040100000.0
2008-02-08 12:50:00,2.1535,2.1541,2.153,2.15355,1239200000.0
2008-02-08 12:55:00,2.15355,2.15505,2.1532,2.1532,1447300000.0
2008-02-08 13:00:00,2.1532,2.1537,2.15245,2.1526,1562300000.0
2008-02-08 13:05:00,2.1526,2.15295,2.15115,2.15205,2166000000.0
2008-02-08 13:10:00,2.15205,2.1534,2.1513,2.15265,1589400000.0
2008-02-08 13:15:00,2.15265,2.1529,2.1517,2.1527,1083500000.0
2008-02-08 13:20:00,2.1527,2.1529,2.1522,2.1528,1210500000.0
2008-02-08 13:25:00,2.1528,2.1538,2.15275,2.1533,1485300000.0
2008-02-08 13:30:00,2.1533,2.15355,2.1527,2.1529,2024300000.0
2008-02-08 13:35:00,2.1529,2.15325,2.1524,2.153,1775200000.0
2008-02-08 13:40:00,2.153,2.1538,2.15255,2.1534,1268200000.0
2008-02-08 13:45:00,2.1534,2.1542,2.1528,2.15415,1419100000.0
2008-02-08 13:50:00,2.15415,2.155,2.15415,2.15455,1200100000.0
2008-02-08 13:55:00,2.15455,2.1546,2.153,2.153,1014600000.0
2008-02-08 14:00:00,2.15305,2.1542,2.153,2.1541,865100000.0
2008-02-08 14:05:00,2.1541,2.1543,2.1533,2.1536,898100000.0
2008-02-08 14:10:00,2.1536,2.15455,2.1531,2.15345,659100000.0
2008-02-08 14:15:00,2.15345,2.1538,2.15305,2.15365,916200000.0
2008-02-08 14:20:00,2.15365,2.1539,2.152,2.15245,1959200000.0
2008-02-08 14:25:00,2.15245,2.153,2.15205,2.1527,908000000.0
2008-02-08 14:30:00,2.1527,2.15445,2.15265,2.15375,1086700000.0
2008-02-08 14:35:00,2.15375,2.15435,2.15195,2.15205,1827300000.0
2008-02-08 14:40:00,2.15205,2.1527,2.15105,2.152,1554700000.0
2008-02-08 14:45:00,2.152,2.1523,2.151,2.1516,653000000.0
2008-02-08 14:50:00,2.1516,2.1516,2.1489,2.14925,897400000.0
2008-02-08 14:55:00,2.1493,2.1506,2.1485,2.1504,568900000.0
2008-02-08 15:00:00,2.1504,2.1504,2.1496,2.1501,488100000.0
2008-02-08 15:05:00,2.1501,2.1502,2.14865,2.1493,504400000.0
2008-02-08 15:10:00,2.1493,2.1499,2.1487,2.1499,596600000.0
2008-02-08 15:15:00,2.1499,2.1502,2.14945,2.15005,555000000.0
2008-02-08 15:20:00,2.15005,2.1509,2.14925,2.14965,1108500000.0
2008-02-08 15:25:00,2.14965,2.1499,2.14885,2.1497,1026800000.0
2008-02-08 15:30:00,2.1497,2.1503,2.14895,2.1502,756200000.0
2008-02-08 15:35:00,2.1502,2.1502,2.1489,2.1498,1138300000.0
2008-02-08 15:40:00,2.1498,2.1498,2.1484,2.149,905700000.0
2008-02-08 15:45:00,2.149,2.1494,2.1485,2.1487,571000000.0
2008-02-08 15:50:00,2.1487,2.149,2.14775,2.1484,1278600000.0
2008-02-08 15:55:00,2.1484,2.1491,2.14815,2.1487,1187200000.0
2008-02-08 16:00:00,2.1487,2.149,2.14815,2.1484,707100000.0
2008-02-08 16:05:00,2.1484,2.14905,2.1481,2.14905,916100000.0
2008-02-08 16:10:00,2.14905,2.1499,2.1489,2.1495,620500000.0
2008-02-08 16:15:00,2.1493,2.15,2.1492,2.1495,769400000.0
2008-02-08 16:20:00,2.1495,2.1496,2.14745,2.14775,1187300000.0
2008-02-08 16:25:00,2.1479,2.14865,2.1474,2.1483,1247500000.0
2008-02-08 16:30:00,2.1483,2.14955,2.148,2.1495,733200000.0
2008-02-08 16:35:00,2.1495,2.1497,2.1489,2.1493,800400000.0
2008-02-08 16:40:00,2.1493,2.1493,2.148,2.1483,1028900000.0
2008-02-08 16:45:00,2.1483,2.1491,2.1483,2.1485,942500000.0
2008-02-08 16:50:00,2.1485,2.149,2.14765,2.1484,1250200000.0
2008-02-08 16:55:00,2.14845,2.14945,2.1478,2.14935,1512600000.0
2008-02-08 17:00:00,2.14935,2.14935,2.1479,2.148,775700000.0
2008-02-08 17:05:00,2.148,2.1496,2.148,2.1495,774000000.0
2008-02-08 17:10:00,2.1495,2.14995,2.14895,2.14955,828400000.0
2008-02-08 17:15:00,2.14955,2.1502,2.1491,2.14975,927100000.0
2008-02-08 17:20:00,2.1497,2.151,2.1497,2.1508,795700000.0
2008-02-08 17:25:00,2.15085,2.1516,2.15045,2.1507,754200000.0
2008-02-08 17:30:00,2.1507,2.1512,2.14965,2.1501,861200000.0
2008-02-08 17:35:00,2.14995,2.1502,2.1498,2.1499,588300000.0
2008-02-08 17:40:00,2.1499,2.15,2.149,2.14945,952800000.0
2008-02-08 17:45:00,2.14945,2.15055,2.1488,2.1489,907300000.0
2008-02-08 17:50:00,2.1489,2.1503,2.14855,2.1503,1408500000.0
2008-02-08 17:55:00,2.1503,2.1514,2.1495,2.151,1172300000.0
2008-02-08 18:00:00,2.151,2.15125,2.15005,2.1506,779000000.0
2008-02-08 18:05:00,2.1506,2.1509,2.1501,2.1507,668000000.0
2008-02-08 18:10:00,2.1507,2.1514,2.14965,2.151,1509300000.0
2008-02-08 18:15:00,2.15105,2.1514,2.15,2.15055,1067000000.0
2008-02-08 18:20:00,2.15035,2.1514,2.1499,2.1509,940100000.0
2008-02-08 18:25:00,2.15105,2.1524,2.1502,2.1516,785700000.0
2008-02-08 18:30:00,2.1516,2.1518,2.15035,2.1505,793800000.0
2008-02-08 18:35:00,2.1505,2.1515,2.15035,2.1512,759800000.0
2008-02-08 18:40:00,2.1512,2.1512,2.14975,2.1499,758400000.0
2008-02-08 18:45:00,2.1499,2.15035,2.14925,2.1501,1174100000.0
2008-02-08 18:50:00,2.1501,2.1504,2.1488,2.15025,1221600000.0
2008-02-08 18:55:00,2.15025,2.1509,2.14845,2.14905,533900000.0
2008-02-08 19:00:00,2.14905,2.1508,2.149,2.1508,641600000.0
2008-02-08 19:05:00,2.1508,2.1512,2.1505,2.151,345500000.0
2008-02-08 19:10:00,2.151,2.1521,2.1508,2.1518,846100000.0
2008-02-08 19:15:00,2.1518,2.1524,2.15065,2.1507,735100000.0
2008-02-08 19:20:00,2.1507,2.15145,2.1506,2.15065,657800000.0
2008-02-08 19:25:00,2.15065,2.152,2.15065,2.152,407300000.0
2008-02-08 19:30:00,2.152,2.152,2.1512,2.1514,600700000.0
2008-02-08 19:35:00,2.1514,2.1518,2.1512,2.1517,262500000.0
2008-02-08 19:40:00,2.1517,2.15185,2.15145,2.1516,164500000.0
2008-02-08 19:45:00,2.1516,2.1517,2.15055,2.15055,310000000.0
2008-02-08 19:50:00,2.1505,2.151,2.1502,2.151,715700000.0
2008-02-08 19:55:00,2.151,2.1512,2.1502,2.151,358600000.0
2008-02-08 20:00:00,2.151,2.1515,2.15075,2.1511,842600000.0
2008-02-08 20:05:00,2.1511,2.1512,2.1507,2.15095,492000000.0
2008-02-08 20:10:00,2.15095,2.15125,2.1477,2.1477,504600000.0
2008-02-08 20:15:00,2.1477,2.1501,2.14715,2.1487,921600000.0
2008-02-08 20:20:00,2.1487,2.1491,2.14655,2.1472,566800000.0
2008-02-08 20:25:00,2.1472,2.1483,2.14685,2.14785,727700000.0
2008-02-08 20:30:00,2.14785,2.14805,2.14665,2.1474,1059200000.0
2008-02-08 20:35:00,2.1474,2.14765,2.1466,2.14705,598700000.0
2008-02-08 20:40:00,2.14705,2.1471,2.14535,2.1455,810300000.0
2008-02-08 20:45:00,2.1455,2.14585,2.14475,2.1453,1024900000.0
2008-02-08 20:50:00,2.1453,2.146,2.14335,2.1434,2001200000.0
2008-02-08 20:55:00,2.1434,2.14355,2.14295,2.1431,1345900000.0
2008-02-08 21:00:00,2.1431,2.1435,2.1428,2.143,577900000.0
2008-02-08 21:05:00,2.143,2.1445,2.1425,2.1444,573400000.0
2008-02-08 21:10:00,2.1444,2.1445,2.1436,2.1443,547100000.0
2008-02-08 21:15:00,2.1443,2.14475,2.14345,2.1445,1098800000.0
2008-02-08 21:20:00,2.1445,2.14475,2.14395,2.14465,753200000.0
2008-02-08 21:25:00,2.14465,2.1454,2.1446,2.14525,799800000.0
2008-02-08 21:30:00,2.14525,2.14565,2.145,2.14535,1084100000.0
2008-02-08 21:35:00,2.14535,2.14605,2.14515,2.146,1147400000.0
2008-02-08 21:40:00,2.146,2.1462,2.1455,2.1458,589200000.0
2008-02-08 21:45:00,2.1458,2.146,2.1449,2.145,767200000.0
2008-02-08 21:50:00,2.145,2.1453,2.1446,2.1453,479600000.0
2008-02-08 21:55:00,2.1453,2.14545,2.14295,2.14355,1423800000.0
2008-02-08 22:00:00,2.1434,2.14365,2.14255,2.14255,901700000.0
2008-02-08 22:05:00,2.14255,2.14305,2.14225,2.14305,346360000.0
2008-02-08 22:10:00,2.14305,2.1439,2.14305,2.14355,1076700000.0
2008-02-08 22:15:00,2.14355,2.1437,2.14295,2.14315,1376100000.0
2008-02-08 22:20:00,2.14315,2.14345,2.1427,2.14345,895600000.0
2008-02-08 22:25:00,2.14345,2.1438,2.14255,2.1436,670200000.0
2008-02-08 22:30:00,2.1436,2.14445,2.14335,2.14435,686700000.0
2008-02-08 22:35:00,2.14435,2.1446,2.14365,2.14385,457900000.0
2008-02-08 22:40:00,2.14385,2.14405,2.1432,2.14395,622100000.0
2008-02-08 22:45:00,2.14375,2.14515,2.1436,2.14435,1135700000.0
2008-02-08 22:50:00,2.14435,2.14505,2.14415,2.14415,884800000.0
2008-02-08 22:55:00,2.14415,2.14445,2.14405,2.14405,750000000.0
2008-02-08 23:00:00,2.14405,2.1443,2.14361,2.14401,371200000.0
2008-02-08 23:05:00,2.14388,2.14483,2.14381,2.14453,414900000.0
2008-02-08 23:10:00,2.1444,2.14448,2.14346,2.14357,389100000.0
2008-02-08 23:15:00,2.14367,2.14401,2.14362,2.14391,442000000.0
2008-02-08 23:20:00,2.14384,2.14425,2.14376,2.1438,475500000.0
2008-02-08 23:25:00,2.14371,2.14391,2.14258,2.14308,660800000.0
2008-02-08 23:30:00,2.1431,2.14499,2.1431,2.14472,390100000.0
2008-02-08 23:35:00,2.14478,2.1455,2.14448,2.14539,533600000.0
2008-02-08 23:40:00,2.14557,2.1467,2.14546,2.14633,317600000.0
2008-02-08 23:45:00,2.1462,2.147,2.14594,2.14667,433100000.0
2008-02-08 23:50:00,2.14658,2.14681,2.14626,2.14672,439700000.0
2008-02-08 23:55:00,2.14665,2.14683,2.14604,2.14604,251400000.0
2008-02-11 00:00:00,2.14412,2.14462,2.14377,2.14405,162800000.0
2008-02-11 00:05:00,2.14434,2.14503,2.1442,2.1442,382100000.0
2008-02-11 00:10:00,2.14403,2.14513,2.14347,2.14453,455900000.0
2008-02-11 00:15:00,2.14512,2.14602,2.1448,2.14487,573500000.0
2008-02-11 00:20:00,2.14512,2.14595,2.14495,2.14554,427100000.0
2008-02-11 00:25:00,2.14545,2.1462,2.14509,2.14551,228200000.0
2008-02-11 00:30:00,2.1458,2.14601,2.1451,2.14585,169600000.0
2008-02-11 00:35:00,2.14585,2.14615,2.14585,2.14605,14000000.0
2008-02-11 00:40:00,2.14605,2.14605,2.14575,2.146,6500000.0
2008-02-11 00:45:00,2.1461,2.1469,2.1458,2.1468,14200000.0
2008-02-11 00:50:00,2.1467,2.1468,2.14565,2.14565,39100000.0
2008-02-11 00:55:00,2.14565,2.14605,2.14565,2.14605,10400000.0
2008-02-11 01:00:00,2.14605,2.14605,2.14521,2.1458,298600000.0
2008-02-11 01:05:00,2.1458,2.14591,2.14554,2.14585,165600000.0
2008-02-11 01:10:00,2.14585,2.1459,2.14515,2.14555,104800000.0
2008-02-11 01:15:00,2.14555,2.1461,2.1454,2.1454,314200000.0
2008-02-11 01:20:00,2.1454,2.14635,2.14535,2.1462,398800000.0
2008-02-11 01:25:00,2.1462,2.1462,2.1455,2.14575,347600000.0
2008-02-11 01:30:00,2.14575,2.14605,2.14575,2.14575,239000000.0
2008-02-11 01:35:00,2.14575,2.1462,2.14575,2.14605,39600000.0
2008-02-11 01:40:00,2.14605,2.14625,2.14575,2.146,32000000.0
2008-02-11 01:45:00,2.146,2.1462,2.14565,2.1462,56400000.0
2008-02-11 01:50:00,2.1461,2.14625,2.14585,2.14615,84700000.0
2008-02-11 01:55:00,2.14615,2.1462,2.14495,2.1451,275700000.0
2008-02-11 02:00:00,2.1451,2.1458,2.14485,2.14565,233200000.0
2008-02-11 02:05:00,2.14565,2.14595,2.14535,2.14535,401400000.0
2008-02-11 02:10:00,2.14535,2.1455,2.1449,2.1452,220900000.0
2008-02-11 02:15:00,2.1452,2.1453,2.1446,2.14485,403800000.0
2008-02-11 02:20:00,2.14485,2.1453,2.1444,2.1452,77000000.0
2008-02-11 02:25:00,2.1453,2.1454,2.1446,2.1449,229300000.0
2008-02-11 02:30:00,2.1449,2.145,2.1445,2.1446,90400000.0
2008-02-11 02:35:00,2.1446,2.14515,2.143,2.1444,451500000.0
2008-02-11 02:40:00,2.1444,2.14515,2.14315,2.14465,796200000.0
2008-02-11 02:45:00,2.14465,2.146,2.1438,2.14555,678400000.0
2008-02-11 02:50:00,2.14555,2.14565,2.14515,2.14545,211000000.0
2008-02-11 02:55:00,2.14545,2.14555,2.14475,2.14485,227800000.0
2008-02-11 03:00:00,2.1449,2.14515,2.14475,2.14485,538800000.0
2008-02-11 03:05:00,2.14485,2.14535,2.14485,2.14535,235800000.0
2008-02-11 03:10:00,2.14535,2.1454,2.1449,2.1451,363600000.0
2008-02-11 03:15:00,2.14515,2.1455,2.14485,2.145,435800000.0
2008-02-11 03:20:00,2.145,2.14535,2.14465,2.1449,574500000.0
2008-02-11 03:25:00,2.1449,2.1452,2.14465,2.14485,257100000.0
2008-02-11 03:30:00,2.14485,2.14525,2.14465,2.14495,639600000.0
2008-02-11 03:35:00,2.14495,2.14505,2.1441,2.1447,514700000.0
2008-02-11 03:40:00,2.1447,2.1447,2.14445,2.14465,99700000.0
2008-02-11 03:45:00,2.14465,2.14465,2.14385,2.1444,383800000.0
2008-02-11 03:50:00,2.1444,2.1449,2.14395,2.1444,297800000.0
2008-02-11 03:55:00,2.1444,2.14465,2.1444,2.1446,20900000.0
2008-02-11 04:00:00,2.1446,2.1452,2.1446,2.1449,237200000.0
2008-02-11 04:05:00,2.1449,2.14495,2.1443,2.1445,614900000.0
2008-02-11 04:10:00,2.1445,2.14465,2.14425,2.14435,117900000.0
2008-02-11 04:15:00,2.14435,2.14495,2.1443,2.14495,95900000.0
2008-02-11 04:20:00,2.14495,2.14505,2.1446,2.1446,52900000.0
2008-02-11 04:25:00,2.1446,2.1446,2.14415,2.1442,100400000.0
2008-02-11 04:30:00,2.1442,2.14465,2.14415,2.14465,126000000.0
2008-02-11 04:35:00,2.14465,2.14475,2.14375,2.14375,122000000.0
2008-02-11 04:40:00,2.1438,2.1443,2.1438,2.14415,70800000.0
2008-02-11 04:45:00,2.14415,2.14475,2.1441,2.1446,31300000.0
2008-02-11 04:50:00,2.1445,2.14525,2.14415,2.1449,112600000.0
2008-02-11 04:55:00,2.1448,2.1456,2.14415,2.14505,216800000.0
2008-02-11 05:00:00,2.14505,2.14535,2.14455,2.14485,82500000.0
2008-02-11 05:05:00,2.14485,2.14485,2.14395,2.1445,416100000.0
2008-02-11 05:10:00,2.1445,2.1451,2.1445,2.14475,636500000.0
2008-02-11 05:15:00,2.14475,2.14495,2.1446,2.14465,224900000.0
2008-02-11 05:20:00,2.14475,2.1448,2.14455,2.1448,85200000.0
2008-02-11 05:25:00,2.1448,2.14485,2.14475,2.1448,148200000.0
2008-02-11 05:30:00,2.1448,2.14505,2.1445,2.1445,126400000.0
2008-02-11 05:35:00,2.14465,2.145,2.1438,2.1444,341800000.0
2008-02-11 05:40:00,2.1444,2.14495,2.14375,2.1445,313900000.0
2008-02-11 05:45:00,2.1445,2.1445,2.1424,2.14355,301300000.0
2008-02-11 05:50:00,2.14355,2.14425,2.14355,2.1439,210900000.0
2008-02-11 05:55:00,2.1439,2.1447,2.14365,2.1444,204100000.0
2008-02-11 06:00:00,2.1444,2.14465,2.14405,2.14445,400600000.0
2008-02-11 06:05:00,2.14445,2.14575,2.14445,2.14475,397400000.0
2008-02-11 06:10:00,2.14475,2.1454,2.14315,2.1439,578900000.0
2008-02-11 06:15:00,2.1439,2.14445,2.14365,2.14405,175300000.0
2008-02-11 06:20:00,2.14405,2.14435,2.14385,2.1443,115700000.0
2008-02-11 06:25:00,2.1443,2.1443,2.1422,2.14235,439100000.0
2008-02-11 06:30:00,2.14235,2.14315,2.14235,2.14305,663700000.0
2008-02-11 06:35:00,2.1429,2.14325,2.14225,2.1427,616900000.0
2008-02-11 06:40:00,2.1427,2.1428,2.1422,2.1422,249700000.0
2008-02-11 06:45:00,2.1423,2.1424,2.1412,2.14215,688300000.0
2008-02-11 06:50:00,2.14215,2.14285,2.14195,2.14225,682500000.0
2008-02-11 06:55:00,2.14225,2.1426,2.14175,2.1421,429200000.0
2008-02-11 07:00:00,2.142,2.1425,2.14195,2.14215,117600000.0
2008-02-11 07:05:00,2.14215,2.14265,2.14215,2.14225,290200000.0
2008-02-11 07:10:00,2.14225,2.14255,2.14155,2.14235,316100000.0
2008-02-11 07:15:00,2.14235,2.143,2.14225,2.14245,326100000.0
2008-02-11 07:20:00,2.14245,2.1429,2.14245,2.14245,291400000.0
2008-02-11 07:25:00,2.14245,2.14245,2.1417,2.14175,165900000.0
2008-02-11 07:30:00,2.14175,2.1419,2.1394,2.13985,361800000.0
2008-02-11 07:35:00,2.13985,2.1404,2.1396,2.14035,260000000.0
2008-02-11 07:40:00,2.1404,2.1408,2.14005,2.14005,290200000.0
2008-02-11 07:45:00,2.14005,2.1401,2.13895,2.1401,353000000.0
2008-02-11 07:50:00,2.1401,2.14065,2.1398,2.1402,946400000.0
2008-02-11 07:55:00,2.1402,2.1404,2.1398,2.14025,357700000.0
2008-02-11 08:00:00,2.14025,2.14065,2.13945,2.13985,684900000.0
2008-02-11 08:05:00,2.13985,2.14035,2.1393,2.14025,216500000.0
2008-02-11 08:10:00,2.14025,2.1403,2.1399,2.14,331100000.0
2008-02-11 08:15:00,2.14005,2.14065,2.1399,2.1406,258400000.0
2008-02-11 08:20:00,2.1406,2.14155,2.1405,2.14095,507100000.0
2008-02-11 08:25:00,2.14095,2.14265,2.14085,2.1426,283400000.0
2008-02-11 08:30:00,2.1426,2.1426,2.14055,2.14115,306000000.0
2008-02-11 08:35:00,2.14145,2.1423,2.14085,2.142,330900000.0
2008-02-11 08:40:00,2.142,2.142,2.14145,2.14165,168100000.0
2008-02-11 08:45:00,2.14165,2.14245,2.1414,2.14195,551200000.0
2008-02-11 08:50:00,2.14195,2.1424,2.1418,2.1419,289700000.0
2008-02-11 08:55:00,2.1419,2.1419,2.14045,2.14055,403600000.0
2008-02-11 09:00:00,2.14055,2.14145,2.1404,2.1414,702000000.0
2008-02-11 09:05:00,2.1414,2.1416,2.1404,2.1406,614700000.0
2008-02-11 09:10:00,2.1406,2.14085,2.1402,2.1405,1056200000.0
2008-02-11 09:15:00,2.1405,2.1408,2.1386,2.1389,1670400000.0
2008-02-11 09:20:00,2.1389,2.13945,2.13845,2.13875,1460700000.0
2008-02-11 09:25:00,2.13875,2.13915,2.13825,2.1388,1145700000.0
2008-02-11 09:30:00,2.1388,2.1389,2.1373,2.1377,751900000.0
2008-02-11 09:35:00,2.1377,2.1379,2.13615,2.13645,1056600000.0
2008-02-11 09:40:00,2.13645,2.1366,2.1347,2.1351,641100000.0
2008-02-11 09:45:00,2.1352,2.1355,2.13325,2.1343,868400000.0
2008-02-11 09:50:00,2.1343,2.1344,2.12875,2.12875,1486300000.0
2008-02-11 09:55:00,2.12875,2.1315,2.1287,2.12995,1134800000.0
2008-02-11 10:00:00,2.12995,2.1301,2.1286,2.12905,1711100000.0
2008-02-11 10:05:00,2.12905,2.1297,2.12625,2.12655,1970899999.0
2008-02-11 10:10:00,2.12655,2.1267,2.12545,2.126,1424700000.0
2008-02-11 10:15:00,2.126,2.128,2.126,2.128,1062700000.0
2008-02-11 10:20:00,2.128,2.1294,2.1277,2.1277,1406499999.0
2008-02-11 10:25:00,2.1277,2.128,2.1275,2.1276,851800000.0
2008-02-11 10:30:00,2.12755,2.128,2.12635,2.1271,1130500000.0
2008-02-11 10:35:00,2.1271,2.1281,2.1267,2.1279,502300000.0
2008-02-11 10:40:00,2.1279,2.12945,2.1277,2.12915,1440600000.0
2008-02-11 10:45:00,2.12905,2.1295,2.1286,2.1293,729700000.0
2008-02-11 10:50:00,2.1293,2.1297,2.12885,2.12955,958800000.0
2008-02-11 10:55:00,2.12955,2.1304,2.12875,2.1303,982400000.0
2008-02-11 11:00:00,2.1303,2.13035,2.12865,2.12875,1752400000.0
2008-02-11 11:05:00,2.12875,2.1299,2.12865,2.1298,1264700000.0
2008-02-11 11:10:00,2.12995,2.1301,2.12885,2.12945,669950000.0
2008-02-11 11:15:00,2.12925,2.1296,2.12895,2.1291,919650000.0
2008-02-11 11:20:00,2.1291,2.1299,2.12875,2.1299,903500000.0
2008-02-11 11:25:00,2.1299,2.1302,2.12895,2.1291,1544850000.0
2008-02-11 11:30:00,2.1291,2.13305,2.1291,2.13135,1908450000.0
2008-02-11 11:35:00,2.13135,2.1332,2.13125,2.13305,962800000.0
2008-02-11 11:40:00,2.13305,2.13465,2.13265,2.13395,1599900000.0
2008-02-11 11:45:00,2.13395,2.13735,2.13395,2.1361,1237900000.0
2008-02-11 11:50:00,2.13615,2.13785,2.13595,2.136,1003500000.0
2008-02-11 11:55:00,2.136,2.136,2.1352,2.1359,851400000.0
2008-02-11 12:00:00,2.1361,2.13755,2.13585,2.13725,1065200000.0
2008-02-11 12:05:00,2.13725,2.1388,2.13695,2.1384,1042900000.0
2008-02-11 12:10:00,2.1384,2.1385,2.1374,2.1381,977900000.0
2008-02-11 12:15:00,2.1381,2.1385,2.1376,2.1378,593500000.0
2008-02-11 12:20:00,2.1378,2.138,2.1368,2.13735,755350000.0
2008-02-11 12:25:00,2.13735,2.1383,2.1369,2.1382,997300000.0
2008-02-11 12:30:00,2.1382,2.1406,2.1382,2.13975,937400000.0
2008-02-11 12:35:00,2.13985,2.1404,2.1394,2.1403,882200000.0
2008-02-11 12:40:00,2.1403,2.142,2.1403,2.14045,1652200000.0
2008-02-11 12:45:00,2.14045,2.1408,2.1401,2.1408,1093200000.0
2008-02-11 12:50:00,2.1408,2.1414,2.1401,2.1403,1126300000.0
2008-02-11 12:55:00,2.1403,2.1406,2.1397,2.1402,752500000.0
2008-02-11 13:00:00,2.1402,2.1403,2.139,2.1392,462100000.0
2008-02-11 13:05:00,2.1392,2.13955,2.1389,2.1394,626400000.0
2008-02-11 13:10:00,2.1394,2.1396,2.139,2.1394,437800000.0
2008-02-11 13:15:00,2.1394,2.1397,2.1387,2.13905,537200000.0
2008-02-11 13:20:00,2.13905,2.1392,2.13815,2.13835,589500000.0
2008-02-11 13:25:00,2.13835,2.1386,2.1381,2.1385,554800000.0
2008-02-11 13:30:00,2.1385,2.139,2.13815,2.13815,586275000.0
2008-02-11 13:35:00,2.13815,2.1384,2.1375,2.13795,376325000.0
2008-02-11 13:40:00,2.13795,2.1387,2.13775,2.1384,450000000.0
2008-02-11 13:45:00,2.1382,2.1384,2.1372,2.1374,677900000.0
2008-02-11 13:50:00,2.1374,2.1378,2.1373,2.1375,299400000.0
2008-02-11 13:55:00,2.1375,2.13935,2.1371,2.1383,849200000.0
2008-02-11 14:00:00,2.1383,2.1391,2.13805,2.13865,761600000.0
2008-02-11 14:05:00,2.13865,2.1392,2.13825,2.1388,587700000.0
2008-02-11 14:10:00,2.1388,2.1395,2.1383,2.1394,463400000.0
2008-02-11 14:15:00,2.1394,2.1395,2.13775,2.1379,493700000.0
2008-02-11 14:20:00,2.13795,2.1383,2.1369,2.13705,427400000.0
2008-02-11 14:25:00,2.13705,2.1376,2.137,2.1374,378000000.0
2008-02-11 14:30:00,2.1374,2.1379,2.1368,2.1376,529400000.0
2008-02-11 14:35:00,2.1378,2.1399,2.1372,2.1398,690800000.0
2008-02-11 14:40:00,2.1398,2.1406,2.1395,2.14025,703300000.0
2008-02-11 14:45:00,2.14025,2.1414,2.14,2.1412,424200000.0
2008-02-11 14:50:00,2.1412,2.1424,2.1412,2.1423,556400000.0
2008-02-11 14:55:00,2.1423,2.1424,2.1417,2.1421,448000000.0
2008-02-11 15:00:00,2.1421,2.14365,2.1421,2.14315,623300000.0
2008-02-11 15:05:00,2.14315,2.1454,2.14295,2.14475,550000000.0
2008-02-11 15:10:00,2.14475,2.1452,2.1441,2.1449,627000000.0
2008-02-11 15:15:00,2.14485,2.1464,2.14465,2.14555,585100000.0
2008-02-11 15:20:00,2.14555,2.1471,2.14545,2.1467,670700000.0
2008-02-11 15:25:00,2.1468,2.1477,2.1466,2.1468,610800000.0
2008-02-11 15:30:00,2.14675,2.1469,2.14525,2.1461,447900000.0
2008-02-11 15:35:00,2.146,2.1466,2.1453,2.1455,553400000.0
2008-02-11 15:40:00,2.14555,2.1472,2.14555,2.14655,636200000.0
2008-02-11 15:45:00,2.14665,2.1473,2.1459,2.1459,798400000.0
2008-02-11 15:50:00,2.146,2.1462,2.1448,2.1461,431600000.0
2008-02-11 15:55:00,2.1461,2.1473,2.1455,2.1473,485500000.0
2008-02-11 16:00:00,2.14735,2.1481,2.1467,2.14745,447500000.0
2008-02-11 16:05:00,2.14745,2.1477,2.146,2.1465,575800000.0
2008-02-11 16:10:00,2.1465,2.1466,2.14535,2.14605,519800000.0
2008-02-11 16:15:00,2.14605,2.14605,2.14475,2.1459,604000000.0
2008-02-11 16:20:00,2.1459,2.1465,2.14535,2.1455,604100000.0
2008-02-11 16:25:00,2.1455,2.1459,2.145,2.1453,405800000.0
2008-02-11 16:30:00,2.1453,2.1454,2.1446,2.145,409200000.0
2008-02-11 16:35:00,2.145,2.1454,2.1438,2.14405,395100000.0
2008-02-11 16:40:00,2.14405,2.1446,2.1434,2.1434,904300000.0
2008-02-11 16:45:00,2.1434,2.1439,2.1424,2.14315,800500000.0
2008-02-11 16:50:00,2.14315,2.1443,2.1427,2.1443,843000000.0
2008-02-11 16:55:00,2.1443,2.1443,2.14305,2.1435,672400000.0
2008-02-11 17:00:00,2.1433,2.1449,2.14325,2.1445,650000000.0
2008-02-11 17:05:00,2.1445,2.1448,2.14315,2.1436,1141600000.0
2008-02-11 17:10:00,2.1436,2.1457,2.1432,2.1456,1048000000.0
2008-02-11 17:15:00,2.1456,2.1472,2.14525,2.1465,801900000.0
2008-02-11 17:20:00,2.1465,2.1471,2.146,2.1463,661900000.0
2008-02-11 17:25:00,2.1463,2.1465,2.1452,2.1464,898700000.0
2008-02-11 17:30:00,2.1464,2.147,2.1458,2.1459,751500000.0
2008-02-11 17:35:00,2.1459,2.1465,2.14565,2.1462,854500000.0
2008-02-11 17:40:00,2.14615,2.1464,2.14575,2.1461,944500000.0
2008-02-11 17:45:00,2.1461,2.1486,2.1461,2.1486,714800000.0
2008-02-11 17:50:00,2.14855,2.14995,2.1478,2.14955,1853600000.0
2008-02-11 17:55:00,2.14975,2.1507,2.14925,2.1496,1151600000.0
2008-02-11 18:00:00,2.1496,2.1496,2.1485,2.1489,787200000.0
2008-02-11 18:05:00,2.1489,2.1504,2.1489,2.1495,756700000.0
2008-02-11 18:10:00,2.1495,2.15065,2.14905,2.14915,1342200000.0
2008-02-11 18:15:00,2.14915,2.1496,2.1486,2.1491,1897500000.0
2008-02-11 18:20:00,2.1491,2.1492,2.14805,2.1486,729700000.0
2008-02-11 18:25:00,2.14865,2.1489,2.14725,2.14735,1058200000.0
2008-02-11 18:30:00,2.14735,2.1477,2.1468,2.14685,1093900000.0
2008-02-11 18:35:00,2.14685,2.1475,2.1466,2.1472,1010200000.0
2008-02-11 18:40:00,2.1472,2.1484,2.147,2.1484,915200000.0
2008-02-11 18:45:00,2.1484,2.1486,2.1473,2.1473,1152500000.0
2008-02-11 18:50:00,2.1473,2.148,2.1473,2.1478,885200000.0
2008-02-11 18:55:00,2.1478,2.1482,2.14775,2.1478,935000000.0
2008-02-11 19:00:00,2.1478,2.1491,2.1478,2.1488,915200000.0
2008-02-11 19:05:00,2.1488,2.1488,2.14745,2.1479,957100000.0
2008-02-11 19:10:00,2.1479,2.1481,2.1473,2.148,1033100000.0
2008-02-11 19:15:00,2.148,2.14825,2.147,2.1473,1193100000.0
2008-02-11 19:20:00,2.1473,2.1486,2.1471,2.1485,2901600000.0
2008-02-11 19:25:00,2.1485,2.14875,2.1481,2.14865,1798300000.0
2008-02-11 19:30:00,2.14865,2.149,2.1483,2.1486,1341600000.0
2008-02-11 19:35:00,2.1486,2.14905,2.14835,2.1486,2353700000.0
2008-02-11 19:40:00,2.1486,2.15025,2.1486,2.14965,1199600000.0
2008-02-11 19:45:00,2.14965,2.1505,2.1494,2.14965,2042300000.0
2008-02-11 19:50:00,2.14965,2.14985,2.14865,2.1489,2198000000.0
2008-02-11 19:55:00,2.1489,2.1496,2.1487,2.1491,1481400000.0
2008-02-11 20:00:00,2.1491,2.1496,2.1487,2.1491,2674600000.0
2008-02-11 20:05:00,2.1491,2.1491,2.14855,2.1487,3980500000.0
2008-02-11 20:10:00,2.1487,2.1501,2.1486,2.1493,1722400000.0
2008-02-11 20:15:00,2.1493,2.1497,2.1491,2.1495,1269400000.0
2008-02-11 20:20:00,2.1495,2.1498,2.14925,2.1493,1565100000.0
2008-02-11 20:25:00,2.1493,2.1493,2.1486,2.1487,1701300000.0
2008-02-11 20:30:00,2.1487,2.1494,2.1487,2.149,2469900000.0
2008-02-11 20:35:00,2.149,2.14925,2.14835,2.1485,4472300000.0
2008-02-11 20:40:00,2.1485,2.149,2.14845,2.14865,3417600000.0
2008-02-11 20:45:00,2.14865,2.1488,2.14815,2.1484,3516500000.0
2008-02-11 20:50:00,2.1484,2.1493,2.1481,2.14915,2502800000.0
2008-02-11 20:55:00,2.14915,2.1492,2.1483,2.1484,2445400000.0
2008-02-11 21:00:00,2.1484,2.149,2.1483,2.1486,1601100000.0
2008-02-11 21:05:00,2.1486,2.14875,2.14805,2.14805,2866300000.0
2008-02-11 21:10:00,2.14805,2.1486,2.14795,2.14815,2984600000.0
2008-02-11 21:15:00,2.14805,2.14815,2.1474,2.1478,4313400000.0
2008-02-11 21:20:00,2.1478,2.148,2.1471,2.14735,1678700000.0
2008-02-11 21:25:00,2.14735,2.1475,2.147,2.1472,3018100000.0
2008-02-11 21:30:00,2.1472,2.1475,2.1467,2.1468,1609400000.0
2008-02-11 21:35:00,2.1468,2.1475,2.1463,2.1473,1333600000.0
2008-02-11 21:40:00,2.1473,2.148,2.1473,2.1477,1474200000.0
2008-02-11 21:45:00,2.1477,2.1484,2.14755,2.14835,3006800000.0
2008-02-11 21:50:00,2.14835,2.1493,2.14825,2.1493,5102800000.0
2008-02-11 21:55:00,2.1493,2.1495,2.1484,2.1485,1451440000.0
2008-02-11 22:00:00,2.1485,2.1485,2.14745,2.14795,2796100000.0
2008-02-11 22:05:00,2.14795,2.1485,2.1477,2.1482,4541500000.0
2008-02-11 22:10:00,2.1482,2.1489,2.14815,2.14865,3966700000.0
2008-02-11 22:15:00,2.14865,2.14885,2.1483,2.1485,5185300000.0
2008-02-11 22:20:00,2.1485,2.1488,2.1477,2.1483,3421600000.0
2008-02-11 22:25:00,2.1483,2.1485,2.1481,2.1482,2043100000.0
2008-02-11 22:30:00,2.1482,2.1489,2.1481,2.14855,3078400000.0
2008-02-11 22:35:00,2.14855,2.1487,2.1483,2.1483,1410200000.0
2008-02-11 22:40:00,2.1483,2.1487,2.148,2.1481,4325400000.0
2008-02-11 22:45:00,2.1481,2.1486,2.1478,2.1486,1371900000.0
2008-02-11 22:50:00,2.1486,2.1486,2.148,2.1482,1613300000.0
2008-02-11 22:55:00,2.1482,2.1492,2.1482,2.1491,1950000000.0
2008-02-11 23:00:00,2.1491,2.1498,2.1491,2.1495,1959700000.0
2008-02-11 23:05:00,2.1495,2.1497,2.14925,2.1496,1685100000.0
2008-02-11 23:10:00,2.1496,2.1504,2.1495,2.1501,1153500000.0
2008-02-11 23:15:00,2.1501,2.1506,2.1501,2.1504,1383800000.0
2008-02-11 23:20:00,2.1504,2.1507,2.1502,2.1504,1716800000.0
2008-02-11 23:25:00,2.1504,2.1505,2.1499,2.1501,1065400000.0
2008-02-11 23:30:00,2.1501,2.1504,2.15,2.15005,2120300000.0
2008-02-11 23:35:00,2.15005,2.15025,2.1498,2.15015,1703200000.0
2008-02-11 23:40:00,2.15015,2.1507,2.15,2.15005,2482400000.0
2008-02-11 23:45:00,2.15005,2.1508,2.14995,2.15035,3826100000.0
2008-02-11 23:50:00,2.15035,2.1514,2.15035,2.1506,4905500000.0
2008-02-11 23:55:00,2.1506,2.1507,2.1486,2.1487,2958200000.0
2008-02-12 00:00:00,2.14995,2.1503,2.14925,2.1502,5302900000.0
2008-02-12 00:05:00,2.1502,2.1502,2.149,2.1496,3184600000.0
2008-02-12 00:10:00,2.1496,2.1497,2.1486,2.1495,1548300000.0
2008-02-12 00:15:00,2.1495,2.1503,2.1494,2.1498,5454500000.0
2008-02-12 00:20:00,2.1498,2.1502,2.14935,2.1499,5409800000.0
2008-02-12 00:25:00,2.1499,2.15045,2.1496,2.15025,5783000000.0
2008-02-12 00:30:00,2.15025,2.15045,2.1498,2.1498,4712600000.0
2008-02-12 00:35:00,2.1498,2.1499,2.14805,2.1483,5201800000.0
2008-02-12 00:40:00,2.1483,2.14845,2.1474,2.1482,4814100000.0
2008-02-12 00:45:00,2.1482,2.1482,2.1478,2.14815,5975800000.0
2008-02-12 00:50:00,2.14815,2.149,2.14815,2.14865,4672900000.0
2008-02-12 00:55:00,2.14865,2.1489,2.1484,2.1489,4977700000.0
2008-02-12 01:00:00,2.1489,2.1493,2.1489,2.1491,4443900000.0
2008-02-12 01:05:00,2.1491,2.14925,2.1483,2.14845,4701000000.0
2008-02-12 01:10:00,2.14845,2.1488,2.1482,2.1486,3385700000.0
2008-02-12 01:15:00,2.1486,2.1486,2.1479,2.14825,5232600000.0
2008-02-12 01:20:00,2.14825,2.1483,2.1474,2.1475,3148600000.0
2008-02-12 01:25:00,2.1475,2.14785,2.1474,2.1478,1888100000.0
2008-02-12 01:30:00,2.1478,2.148,2.14685,2.14695,3956600000.0
2008-02-12 01:35:00,2.14695,2.14755,2.1467,2.1473,2812000000.0
2008-02-12 01:40:00,2.1473,2.1476,2.1473,2.1476,4267100000.0
2008-02-12 01:45:00,2.1476,2.14835,2.1474,2.14835,5300500000.0
2008-02-12 01:50:00,2.14835,2.1495,2.148,2.1495,2451800000.0
2008-02-12 01:55:00,2.1495,2.1495,2.1481,2.14865,2586100000.0
2008-02-12 02:00:00,2.14865,2.1498,2.14825,2.14865,3759600000.0
2008-02-12 02:05:00,2.14855,2.14925,2.1481,2.149,2351100000.0
2008-02-12 02:10:00,2.149,2.1492,2.1484,2.1486,2535300000.0
2008-02-12 02:15:00,2.1486,2.1488,2.14785,2.14805,4696100000.0
2008-02-12 02:20:00,2.14805,2.14915,2.14805,2.1485,5800100000.0
2008-02-12 02:25:00,2.1485,2.1489,2.1485,2.14885,1442600000.0
2008-02-12 02:30:00,2.14885,2.1499,2.1483,2.14895,3205600000.0
2008-02-12 02:35:00,2.14895,2.14935,2.1487,2.149,6121600000.0
2008-02-12 02:40:00,2.149,2.1494,2.1488,2.1493,4084900000.0
2008-02-12 02:45:00,2.1493,2.1497,2.1493,2.1495,3758400000.0
2008-02-12 02:50:00,2.1495,2.1505,2.1495,2.1498,3434900000.0
2008-02-12 02:55:00,2.1498,2.1502,2.1494,2.14965,3194600000.0
2008-02-12 03:00:00,2.14965,2.14995,2.1493,2.1496,2595800000.0
2008-02-12 03:05:00,2.1496,2.1498,2.14915,2.1493,2002400000.0
2008-02-12 03:10:00,2.1493,2.1502,2.1493,2.1501,2694200000.0
2008-02-12 03:15:00,2.1501,2.1505,2.15,2.1502,3547100000.0
2008-02-12 03:20:00,2.1502,2.15055,2.15,2.1504,5295700000.0
2008-02-12 03:25:00,2.1504,2.1508,2.15025,2.1508,4337700000.0
2008-02-12 03:30:00,2.1508,2.1515,2.1508,2.15095,2761900000.0
2008-02-12 03:35:00,2.15095,2.15115,2.1494,2.1494,3470400000.0
2008-02-12 03:40:00,2.1494,2.1501,2.14925,2.1493,4255100000.0
2008-02-12 03:45:00,2.1493,2.14955,2.149,2.1495,5033800000.0
2008-02-12 03:50:00,2.1495,2.1499,2.1492,2.1497,4715400000.0
2008-02-12 03:55:00,2.1497,2.14985,2.14915,2.14955,4412300000.0
2008-02-12 04:00:00,2.14955,2.1499,2.1486,2.1488,4275400000.0
2008-02-12 04:05:00,2.1488,2.1492,2.14855,2.14875,5117500000.0
2008-02-12 04:10:00,2.14875,2.1488,2.148,2.1481,4594800000.0
2008-02-12 04:15:00,2.1481,2.14825,2.1479,2.14815,4450800000.0
2008-02-12 04:20:00,2.14815,2.1482,2.1474,2.14795,3885600000.0
2008-02-12 04:25:00,2.14795,2.1483,2.14785,2.14815,5076600000.0
2008-02-12 04:30:00,2.14815,2.14885,2.148,2.1487,2017000000.0
2008-02-12 04:35:00,2.1487,2.1489,2.1486,2.1489,3966300000.0
2008-02-12 04:40:00,2.1489,2.1489,2.1486,2.1488,2026100000.0
2008-02-12 04:45:00,2.1488,2.149,2.148,2.1484,4856000000.0
2008-02-12 04:50:00,2.1484,2.1487,2.1482,2.1485,4696100000.0
2008-02-12 04:55:00,2.1485,2.149,2.1483,2.14885,3957600000.0
2008-02-12 05:00:00,2.14885,2.14905,2.1485,2.14865,3145300000.0
2008-02-12 05:05:00,2.14865,2.1489,2.1483,2.14875,4555800000.0
2008-02-12 05:10:00,2.14875,2.14875,2.14845,2.14875,4860800000.0
2008-02-12 05:15:00,2.14875,2.1489,2.14845,2.14845,3130000000.0
2008-02-12 05:20:00,2.14845,2.1489,2.1483,2.1484,3966100000.0
2008-02-12 05:25:00,2.1484,2.1488,2.1483,2.1485,3520900000.0
2008-02-12 05:30:00,2.1485,2.14855,2.1475,2.1477,3481000000.0
2008-02-12 05:35:00,2.1477,2.14805,2.1475,2.14765,4077100000.0
2008-02-12 05:40:00,2.14765,2.14795,2.14735,2.1475,4540500000.0
2008-02-12 05:45:00,2.1475,2.1478,2.1475,2.1478,4939000000.0
2008-02-12 05:50:00,2.1478,2.1482,2.1478,2.1482,3659800000.0
2008-02-12 05:55:00,2.1482,2.1484,2.148,2.1482,4249700000.0
2008-02-12 06:00:00,2.1482,2.1485,2.1482,2.1484,1046000000.0
2008-02-12 06:05:00,2.1484,2.1484,2.1478,2.1478,1882400000.0
2008-02-12 06:10:00,2.1478,2.14815,2.1475,2.1479,2180100000.0
2008-02-12 06:15:00,2.1479,2.148,2.1476,2.14775,1381500000.0
2008-02-12 06:20:00,2.14775,2.1479,2.14775,2.1478,2024300000.0
2008-02-12 06:25:00,2.1478,2.1483,2.1477,2.1478,3132900000.0
2008-02-12 06:30:00,2.1478,2.1482,2.1478,2.1481,1803500000.0
2008-02-12 06:35:00,2.1481,2.1483,2.1481,2.1482,2353600000.0
2008-02-12 06:40:00,2.1482,2.1482,2.148,2.1482,2367900000.0
2008-02-12 06:45:00,2.1482,2.1492,2.148,2.1489,1647000000.0
2008-02-12 06:50:00,2.1489,2.1492,2.1489,2.1491,1527200000.0
2008-02-12 06:55:00,2.1491,2.1492,2.14825,2.14845,3847700000.0
2008-02-12 07:00:00,2.14845,2.149,2.1484,2.1488,3801200000.0
2008-02-12 07:05:00,2.1488,2.1488,2.14835,2.14835,5423500000.0
2008-02-12 07:10:00,2.14835,2.1506,2.14835,2.14865,7461100000.0
2008-02-12 07:15:00,2.14865,2.1489,2.14865,2.1488,3651200000.0
2008-02-12 07:20:00,2.1488,2.1494,2.14865,2.1493,1460900000.0
2008-02-12 07:25:00,2.1493,2.1496,2.1488,2.1496,1274400000.0
2008-02-12 07:30:00,2.1496,2.1496,2.149,2.1491,3635300000.0
2008-02-12 07:35:00,2.1491,2.1508,2.149,2.1506,3743300000.0
2008-02-12 07:40:00,2.1506,2.1507,2.1499,2.1503,3485300000.0
2008-02-12 07:45:00,2.1503,2.1505,2.15015,2.15035,4491000000.0
2008-02-12 07:50:00,2.15035,2.1505,2.1501,2.15015,4142200000.0
2008-02-12 07:55:00,2.15015,2.1511,2.15015,2.151,2878700000.0
2008-02-12 08:00:00,2.151,2.15125,2.1508,2.1511,2905800000.0
2008-02-12 08:05:00,2.1511,2.1513,2.1501,2.15035,3762100000.0
2008-02-12 08:10:00,2.15035,2.151,2.15,2.15055,2683300000.0
2008-02-12 08:15:00,2.15055,2.1512,2.1503,2.15095,2752400000.0
2008-02-12 08:20:00,2.15095,2.1514,2.1498,2.14985,2420800000.0
2008-02-12 08:25:00,2.14985,2.15075,2.1498,2.15,2054300000.0
2008-02-12 08:30:00,2.15,2.1502,2.1494,2.1497,1722000000.0
2008-02-12 08:35:00,2.1497,2.1498,2.1486,2.14915,3254400000.0
2008-02-12 08:40:00,2.14915,2.14925,2.1485,2.1492,5748500000.0
2008-02-12 08:45:00,2.1492,2.1494,2.14835,2.1487,3406900000.0
2008-02-12 08:50:00,2.1487,2.1495,2.1485,2.1493,3862300000.0
2008-02-12 08:55:00,2.1493,2.1494,2.1483,2.14875,4302000000.0
2008-02-12 09:00:00,2.14875,2.1512,2.1487,2.1509,3311300000.0
2008-02-12 09:05:00,2.1509,2.1512,2.1494,2.1495,2923000000.0
2008-02-12 09:10:00,2.1495,2.1499,2.1492,2.1494,2760800000.0
2008-02-12 09:15:00,2.1494,2.1509,2.14915,2.15075,2629900000.0
2008-02-12 09:20:00,2.15075,2.1523,2.15075,2.1522,3364300000.0
2008-02-12 09:25:00,2.1522,2.15245,2.1517,2.1523,2815200000.0
2008-02-12 09:30:00,2.1523,2.1524,2.15095,2.1516,1698500000.0
2008-02-12 09:35:00,2.1516,2.1527,2.1515,2.1522,867800000.0
2008-02-12 09:40:00,2.1522,2.1526,2.1516,2.1522,1926400000.0
2008-02-12 09:45:00,2.1522,2.15285,2.15215,2.1528,2682900000.0
2008-02-12 09:50:00,2.1528,2.1534,2.15195,2.1528,2174300000.0
2008-02-12 09:55:00,2.1528,2.15375,2.1524,2.1528,1043600000.0
2008-02-12 10:00:00,2.1528,2.15355,2.1524,2.15255,2009200000.0
2008-02-12 10:05:00,2.15255,2.1541,2.15215,2.1534,2064600000.0
2008-02-12 10:10:00,2.15345,2.1551,2.1532,2.15425,1763600000.0
2008-02-12 10:15:00,2.15425,2.15425,2.15325,2.1533,1437200000.0
2008-02-12 10:20:00,2.1533,2.1545,2.1533,2.1545,1384900000.0
2008-02-12 10:25:00,2.15455,2.15475,2.1533,2.1533,1089800000.0
2008-02-12 10:30:00,2.1533,2.1539,2.15215,2.1524,2418600000.0
2008-02-12 10:35:00,2.1524,2.1533,2.1506,2.1512,1203300000.0
2008-02-12 10:40:00,2.1512,2.1515,2.1507,2.1514,1708900000.0
2008-02-12 10:45:00,2.1514,2.1524,2.1506,2.15155,2184600000.0
2008-02-12 10:50:00,2.15155,2.1527,2.1509,2.1514,1480000000.0
2008-02-12 10:55:00,2.1514,2.1518,2.1504,2.1517,1497100000.0
2008-02-12 11:00:00,2.1514,2.15235,2.15115,2.1522,1400900000.0
2008-02-12 11:05:00,2.1522,2.1527,2.1518,2.15195,1147900000.0
2008-02-12 11:10:00,2.15195,2.152,2.1499,2.1503,1504100000.0
2008-02-12 11:15:00,2.15035,2.1505,2.1494,2.1501,1573400000.0
2008-02-12 11:20:00,2.1501,2.15045,2.1486,2.1499,1286500000.0
2008-02-12 11:25:00,2.1499,2.1503,2.1479,2.14875,1721700000.0
2008-02-12 11:30:00,2.14855,2.14855,2.14305,2.144,2547000000.0
2008-02-12 11:35:00,2.144,2.1446,2.14365,2.1442,2411000000.0
2008-02-12 11:40:00,2.1443,2.14585,2.1443,2.1451,1293800000.0
2008-02-12 11:45:00,2.1451,2.1454,2.1444,2.1454,1316300000.0
2008-02-12 11:50:00,2.1454,2.1457,2.1447,2.1447,708400000.0
2008-02-12 11:55:00,2.1447,2.1451,2.14445,2.1448,1021100000.0
2008-02-12 12:00:00,2.1448,2.1448,2.1425,2.14425,863100000.0
2008-02-12 12:05:00,2.14425,2.1446,2.14375,2.1444,784200000.0
2008-02-12 12:10:00,2.1446,2.1469,2.1441,2.1465,780600000.0
2008-02-12 12:15:00,2.1465,2.1465,2.14555,2.146,747500000.0
2008-02-12 12:20:00,2.146,2.1473,2.14555,2.1468,920700000.0
2008-02-12 12:25:00,2.1466,2.1472,2.14565,2.14645,1304600000.0
2008-02-12 12:30:00,2.14645,2.1466,2.1461,2.1465,1460300000.0
2008-02-12 12:35:00,2.1465,2.1465,2.1459,2.1459,1420100000.0
2008-02-12 12:40:00,2.1459,2.146,2.14495,2.1453,1956100000.0
2008-02-12 12:45:00,2.1453,2.14645,2.1451,2.14625,1703400000.0
2008-02-12 12:50:00,2.14625,2.147,2.14605,2.1464,424900000.0
2008-02-12 12:55:00,2.1464,2.1476,2.1461,2.1471,681100000.0
2008-02-12 13:00:00,2.1471,2.148,2.14695,2.14785,808400000.0
2008-02-12 13:05:00,2.14785,2.1485,2.14775,2.1478,1027700000.0
2008-02-12 13:10:00,2.1478,2.14785,2.1469,2.14785,1352900000.0
2008-02-12 13:15:00,2.14785,2.1488,2.14765,2.1485,1263900000.0
2008-02-12 13:20:00,2.1485,2.1503,2.1485,2.1501,765800000.0
2008-02-12 13:25:00,2.1501,2.1505,2.149,2.1499,1065900000.0
2008-02-12 13:30:00,2.1499,2.1513,2.1496,2.1509,506400000.0
2008-02-12 13:35:00,2.1509,2.1511,2.14985,2.1505,1192000000.0
2008-02-12 13:40:00,2.1505,2.1507,2.149,2.1491,1513600000.0
2008-02-12 13:45:00,2.1491,2.15,2.14905,2.1498,1664300000.0
2008-02-12 13:50:00,2.1498,2.15,2.14935,2.1494,1757300000.0
2008-02-12 13:55:00,2.1494,2.1497,2.14915,2.14945,1879500000.0
2008-02-12 14:00:00,2.14945,2.1508,2.14915,2.1497,757000000.0
2008-02-12 14:05:00,2.1497,2.1513,2.1497,2.15065,1304600000.0
2008-02-12 14:10:00,2.15065,2.1523,2.15055,2.1514,1143300000.0
2008-02-12 14:15:00,2.1514,2.1516,2.1504,2.1508,572400000.0
2008-02-12 14:20:00,2.1508,2.151,2.1498,2.15015,1131400000.0
2008-02-12 14:25:00,2.15015,2.1514,2.1499,2.1501,715600000.0
2008-02-12 14:30:00,2.1501,2.15075,2.1497,2.15075,407500000.0
2008-02-12 14:35:00,2.15075,2.15075,2.14755,2.1476,998800000.0
2008-02-12 14:40:00,2.1476,2.1483,2.1472,2.1479,590400000.0
2008-02-12 14:45:00,2.1479,2.1482,2.1468,2.1476,885500000.0
2008-02-12 14:50:00,2.1476,2.1482,2.1469,2.1474,507900000.0
2008-02-12 14:55:00,2.14745,2.1481,2.1473,2.1477,1147200000.0
2008-02-12 15:00:00,2.1477,2.1494,2.1471,2.14865,705600000.0
2008-02-12 15:05:00,2.1486,2.1532,2.14855,2.1523,1015000000.0
2008-02-12 15:10:00,2.1523,2.15285,2.1517,2.1525,1015100000.0
2008-02-12 15:15:00,2.1526,2.1542,2.15255,2.1534,743900000.0
2008-02-12 15:20:00,2.15335,2.155,2.1531,2.15345,590300000.0
2008-02-12 15:25:00,2.15345,2.1541,2.1529,2.1536,1462000000.0
2008-02-12 15:30:00,2.1536,2.1538,2.1519,2.1519,658500000.0
2008-02-12 15:35:00,2.1519,2.1529,2.1516,2.1525,590700000.0
2008-02-12 15:40:00,2.1525,2.1529,2.15215,2.1524,616200000.0
2008-02-12 15:45:00,2.1524,2.15285,2.15205,2.15235,838400000.0
2008-02-12 15:50:00,2.15235,2.15295,2.1522,2.1528,760300000.0
2008-02-12 15:55:00,2.1528,2.1532,2.15265,2.1531,471900000.0
2008-02-12 16:00:00,2.1531,2.15455,2.1529,2.1542,399700000.0
2008-02-12 16:05:00,2.1542,2.1553,2.1528,2.1533,707000000.0
2008-02-12 16:10:00,2.1533,2.1537,2.1526,2.1531,629700000.0
2008-02-12 16:15:00,2.1531,2.1534,2.1523,2.153,671900000.0
2008-02-12 16:20:00,2.153,2.154,2.1526,2.1536,1189500000.0
2008-02-12 16:25:00,2.1536,2.1543,2.1532,2.15385,877700000.0
2008-02-12 16:30:00,2.1539,2.1539,2.15225,2.1534,777600000.0
2008-02-12 16:35:00,2.1534,2.1534,2.15175,2.1522,1384000000.0
2008-02-12 16:40:00,2.1522,2.15285,2.15185,2.1522,1793000000.0
2008-02-12 16:45:00,2.1522,2.1533,2.152,2.153,1083400000.0
2008-02-12 16:50:00,2.1531,2.1532,2.15225,2.1526,808500000.0
2008-02-12 16:55:00,2.1526,2.1546,2.1524,2.1546,810100000.0
2008-02-12 17:00:00,2.1546,2.15605,2.15415,2.15575,1754200000.0
2008-02-12 17:05:00,2.15575,2.1558,2.15455,2.1546,1739700000.0
2008-02-12 17:10:00,2.1546,2.1557,2.15445,2.15515,1969000000.0
2008-02-12 17:15:00,2.15515,2.1563,2.15515,2.15565,2021800000.0
2008-02-12 17:20:00,2.15565,2.15585,2.15495,2.1554,1762300000.0
2008-02-12 17:25:00,2.1555,2.1558,2.155,2.15525,1668700000.0
2008-02-12 17:30:00,2.15525,2.1563,2.1552,2.15595,882400000.0
2008-02-12 17:35:00,2.15595,2.15615,2.155,2.15555,2104700000.0
2008-02-12 17:40:00,2.15555,2.1557,2.1551,2.1556,1814200000.0
2008-02-12 17:45:00,2.1556,2.15625,2.1553,2.1562,1881000000.0
2008-02-12 17:50:00,2.1562,2.1574,2.15585,2.1573,1963700000.0
2008-02-12 17:55:00,2.1573,2.1576,2.1566,2.1567,1462400000.0
2008-02-12 18:00:00,2.1567,2.1592,2.15655,2.1587,969400000.0
2008-02-12 18:05:00,2.1587,2.1596,2.15855,2.1593,913000000.0
2008-02-12 18:10:00,2.1593,2.1608,2.1591,2.1604,1259900000.0
2008-02-12 18:15:00,2.1604,2.1604,2.15885,2.1601,1068300000.0
2008-02-12 18:20:00,2.1601,2.1605,2.1595,2.1602,1016200000.0
2008-02-12 18:25:00,2.1602,2.1608,2.1589,2.15935,1038200000.0
2008-02-12 18:30:00,2.15935,2.1599,2.159,2.1592,952200000.0
2008-02-12 18:35:00,2.1592,2.16015,2.1592,2.16005,723000000.0
2008-02-12 18:40:00,2.16,2.1606,2.1594,2.1594,785000000.0
2008-02-12 18:45:00,2.1595,2.1605,2.1591,2.1601,713700000.0
2008-02-12 18:50:00,2.1601,2.1613,2.15985,2.1608,554100000.0
2008-02-12 18:55:00,2.16085,2.1612,2.15935,2.15955,588600000.0
2008-02-12 19:00:00,2.15955,2.1605,2.15935,2.1594,674900000.0
2008-02-12 19:05:00,2.1594,2.16005,2.1589,2.16005,526200000.0
2008-02-12 19:10:00,2.1604,2.1607,2.1597,2.1598,401000000.0
2008-02-12 19:15:00,2.1598,2.1601,2.1595,2.1599,481500000.0
2008-02-12 19:20:00,2.15995,2.1601,2.1593,2.1597,447000000.0
2008-02-12 19:25:00,2.1597,2.1599,2.15895,2.1593,327400000.0
2008-02-12 19:30:00,2.1593,2.1597,2.1591,2.1595,439000000.0
2008-02-12 19:35:00,2.1595,2.1601,2.1595,2.1601,217900000.0
2008-02-12 19:40:00,2.1601,2.16015,2.1591,2.1593,540800000.0
2008-02-12 19:45:00,2.1593,2.16,2.159,2.1599,282800000.0
2008-02-12 19:50:00,2.1599,2.1604,2.1597,2.16,364500000.0
2008-02-12 19:55:00,2.16,2.16105,2.15945,2.16095,709700000.0
2008-02-12 20:00:00,2.16095,2.1614,2.1606,2.16125,899300000.0
2008-02-12 20:05:00,2.16125,2.1615,2.1607,2.1612,753900000.0
2008-02-12 20:10:00,2.16125,2.1616,2.1606,2.16065,342400000.0
2008-02-12 20:15:00,2.16065,2.162,2.16045,2.16085,547400000.0
2008-02-12 20:20:00,2.16085,2.1618,2.16085,2.1614,571200000.0
2008-02-12 20:25:00,2.1614,2.1621,2.1612,2.1617,387500000.0
2008-02-12 20:30:00,2.1617,2.1618,2.1611,2.1614,323500000.0
2008-02-12 20:35:00,2.1614,2.1614,2.1608,2.1612,420500000.0
2008-02-12 20:40:00,2.1612,2.1616,2.1606,2.1614,522000000.0
2008-02-12 20:45:00,2.1614,2.162,2.1614,2.1617,314000000.0
2008-02-12 20:50:00,2.1617,2.1627,2.1617,2.1624,417300000.0
2008-02-12 20:55:00,2.1624,2.163,2.1623,2.1624,83900000.0
2008-02-12 21:00:00,2.1624,2.1628,2.16215,2.1625,483900000.0
2008-02-12 21:05:00,2.1625,2.1626,2.1619,2.1625,821100000.0
2008-02-12 21:10:00,2.1625,2.1631,2.16205,2.16295,709300000.0
2008-02-12 21:15:00,2.163,2.1631,2.16255,2.16255,625900000.0
2008-02-12 21:20:00,2.16255,2.163,2.1622,2.16285,763800000.0
2008-02-12 21:25:00,2.16285,2.1631,2.1624,2.1625,250000000.0
2008-02-12 21:30:00,2.1625,2.1628,2.16195,2.1627,338600000.0
2008-02-12 21:35:00,2.1627,2.16285,2.16145,2.1617,679300000.0
2008-02-12 21:40:00,2.1617,2.1623,2.1615,2.1618,762600000.0
2008-02-12 21:45:00,2.1618,2.16205,2.161,2.161,478100000.0
2008-02-12 21:50:00,2.161,2.1627,2.161,2.1619,896600000.0
2008-02-12 21:55:00,2.1619,2.1626,2.1617,2.1626,718500000.0
2008-02-12 22:00:00,2.1626,2.1626,2.1616,2.1617,458440000.0
2008-02-12 22:05:00,2.1617,2.1617,2.1602,2.1603,434200000.0
2008-02-12 22:10:00,2.1603,2.1606,2.16005,2.1606,656600000.0
2008-02-12 22:15:00,2.1609,2.1609,2.16045,2.16055,281400000.0
2008-02-12 22:20:00,2.16055,2.1607,2.1599,2.16005,617300000.0
2008-02-12 22:25:00,2.16005,2.1607,2.1598,2.1605,540700000.0
2008-02-12 22:30:00,2.1605,2.1611,2.16025,2.1604,653800000.0
2008-02-12 22:35:00,2.1604,2.1616,2.16,2.1612,383700000.0
2008-02-12 22:40:00,2.1611,2.1615,2.16075,2.1613,163300000.0
2008-02-12 22:45:00,2.1613,2.1617,2.161,2.1616,422400000.0
2008-02-12 22:50:00,2.1615,2.16175,2.16075,2.1613,705899999.0
2008-02-12 22:55:00,2.1613,2.1615,2.1606,2.1607,456900000.0
2008-02-12 23:00:00,2.1607,2.1612,2.16,2.1604,615000000.0
2008-02-12 23:05:00,2.1604,2.16085,2.1604,2.1606,298400000.0
2008-02-12 23:10:00,2.1606,2.16155,2.1606,2.16095,395600000.0
2008-02-12 23:15:00,2.16095,2.161,2.1604,2.1609,244700000.0
2008-02-12 23:20:00,2.1609,2.161,2.1603,2.1606,415600000.0
2008-02-12 23:25:00,2.1606,2.1606,2.16035,2.1606,196200000.0
2008-02-12 23:30:00,2.1606,2.16075,2.1598,2.1605,631900000.0
2008-02-12 23:35:00,2.1605,2.161,2.1596,2.1599,484900000.0
2008-02-12 23:40:00,2.1599,2.1603,2.1597,2.1603,380100000.0
2008-02-12 23:45:00,2.1603,2.1605,2.1598,2.1603,238300000.0
2008-02-12 23:50:00,2.1603,2.1614,2.15945,2.1601,562600000.0
2008-02-12 23:55:00,2.1601,2.1606,2.15895,2.1596,407600000.0
2008-02-13 00:00:00,2.1592,2.1599,2.1588,2.1591,365500000.0
2008-02-13 00:05:00,2.1591,2.1593,2.1575,2.1575,642800000.0
2008-02-13 00:10:00,2.1576,2.1584,2.1575,2.1583,285800000.0
2008-02-13 00:15:00,2.1583,2.15855,2.1577,2.1585,798500000.0
2008-02-13 00:20:00,2.1585,2.1588,2.1584,2.1584,266200000.0
2008-02-13 00:25:00,2.1586,2.1588,2.15795,2.15845,539000000.0
2008-02-13 00:30:00,2.15845,2.1595,2.15815,2.15915,850600000.0
2008-02-13 00:35:00,2.15915,2.1596,2.15915,2.1594,266600000.0
2008-02-13 00:40:00,2.1594,2.1595,2.159,2.15905,518900000.0
2008-02-13 00:45:00,2.15905,2.15905,2.15855,2.15865,213500000.0
2008-02-13 00:50:00,2.15865,2.1594,2.1575,2.1586,1113200000.0
2008-02-13 00:55:00,2.1586,2.15925,2.1584,2.15875,642900000.0
2008-02-13 01:00:00,2.15875,2.15935,2.1582,2.1583,772900000.0
2008-02-13 01:05:00,2.1583,2.1586,2.1579,2.1582,334600000.0
2008-02-13 01:10:00,2.1582,2.15915,2.15815,2.1588,363100000.0
2008-02-13 01:15:00,2.15865,2.1589,2.15835,2.15855,522900000.0
2008-02-13 01:20:00,2.15855,2.15875,2.1585,2.15865,110100000.0
2008-02-13 01:25:00,2.15865,2.15885,2.15855,2.15865,169600000.0
2008-02-13 01:30:00,2.15865,2.1597,2.15865,2.1596,188400000.0
2008-02-13 01:35:00,2.1596,2.16015,2.15945,2.16005,239200000.0
2008-02-13 01:40:00,2.15995,2.16005,2.1596,2.1599,577300000.0
2008-02-13 01:45:00,2.1599,2.16025,2.1599,2.1599,196100000.0
2008-02-13 01:50:00,2.1599,2.1599,2.15935,2.1598,79800000.0
2008-02-13 01:55:00,2.1598,2.1599,2.1595,2.1595,230500000.0
2008-02-13 02:00:00,2.1595,2.1597,2.1572,2.1581,1708800000.0
2008-02-13 02:05:00,2.15805,2.15885,2.1578,2.1581,599500000.0
2008-02-13 02:10:00,2.1581,2.1583,2.15755,2.1581,553900000.0
2008-02-13 02:15:00,2.1581,2.1581,2.1573,2.1574,694400000.0
2008-02-13 02:20:00,2.1574,2.1581,2.15725,2.15775,582800000.0
2008-02-13 02:25:00,2.15775,2.1579,2.15735,2.1578,378300000.0
2008-02-13 02:30:00,2.1578,2.158,2.15755,2.1577,210400000.0
2008-02-13 02:35:00,2.1577,2.1584,2.1577,2.1584,388500000.0
2008-02-13 02:40:00,2.1584,2.1588,2.1582,2.1587,736400000.0
2008-02-13 02:45:00,2.1587,2.1588,2.1583,2.1586,435100000.0
2008-02-13 02:50:00,2.1586,2.1588,2.15765,2.1584,1048300000.0
2008-02-13 02:55:00,2.1584,2.1585,2.1581,2.1583,573500000.0
2008-02-13 03:00:00,2.1583,2.1594,2.15815,2.15935,1236900000.0
2008-02-13 03:05:00,2.15935,2.15995,2.1588,2.15895,1344700000.0
2008-02-13 03:10:00,2.1589,2.15955,2.1586,2.15885,814500000.0
2008-02-13 03:15:00,2.15885,2.1593,2.1587,2.15895,910400000.0
2008-02-13 03:20:00,2.15895,2.15935,2.15895,2.159,1065900000.0
2008-02-13 03:25:00,2.159,2.15925,2.15895,2.15915,1185700000.0
2008-02-13 03:30:00,2.15915,2.1597,2.15905,2.1597,498200000.0
2008-02-13 03:35:00,2.1597,2.1598,2.1595,2.1596,197400000.0
2008-02-13 03:40:00,2.1596,2.15975,2.15945,2.1596,177300000.0
2008-02-13 03:45:00,2.1596,2.1603,2.1596,2.1601,71300000.0
2008-02-13 03:50:00,2.1601,2.1601,2.15945,2.1595,193100000.0
2008-02-13 03:55:00,2.1595,2.1598,2.15875,2.15925,557000000.0
2008-02-13 04:00:00,2.1591,2.1591,2.1582,2.1585,754700000.0
2008-02-13 04:05:00,2.1585,2.15865,2.158,2.158,330500000.0
2008-02-13 04:10:00,2.158,2.1584,2.1578,2.15835,627400000.0
2008-02-13 04:15:00,2.15835,2.1586,2.15825,2.1583,297500000.0
2008-02-13 04:20:00,2.1583,2.1587,2.1582,2.15865,364200000.0
2008-02-13 04:25:00,2.15865,2.15895,2.15795,2.158,460200000.0
2008-02-13 04:30:00,2.15805,2.1587,2.15765,2.15805,649500000.0
2008-02-13 04:35:00,2.15805,2.15815,2.15695,2.15745,962100000.0
2008-02-13 04:40:00,2.15745,2.158,2.15725,2.15775,460400000.0
2008-02-13 04:45:00,2.1577,2.15845,2.1576,2.15805,459700000.0
2008-02-13 04:50:00,2.158,2.15845,2.15775,2.15825,740600000.0
2008-02-13 04:55:00,2.15825,2.1588,2.1577,2.15775,900600000.0
2008-02-13 05:00:00,2.15775,2.159,2.15755,2.15855,1062000000.0
2008-02-13 05:05:00,2.15855,2.1589,2.1581,2.15845,696200000.0
2008-02-13 05:10:00,2.15845,2.15845,2.15825,2.15835,140100000.0
2008-02-13 05:15:00,2.15835,2.15885,2.15835,2.1588,467600000.0
2008-02-13 05:20:00,2.15895,2.159,2.1588,2.1588,155300000.0
2008-02-13 05:25:00,2.1588,2.1588,2.15855,2.1587,41500000.0
2008-02-13 05:30:00,2.1587,2.159,2.1587,2.15885,443500000.0
2008-02-13 05:35:00,2.15895,2.15905,2.15815,2.15825,612600000.0
2008-02-13 05:40:00,2.1582,2.1584,2.15805,2.1581,191700000.0
2008-02-13 05:45:00,2.15815,2.1588,2.158,2.1585,373000000.0
2008-02-13 05:50:00,2.1585,2.1585,2.1579,2.15805,356700000.0
2008-02-13 05:55:00,2.15805,2.15805,2.15735,2.15745,560400000.0
2008-02-13 06:00:00,2.15745,2.158,2.1574,2.1578,513900000.0
2008-02-13 06:05:00,2.15775,2.15785,2.1575,2.1577,351200000.0
2008-02-13 06:10:00,2.1577,2.1579,2.1575,2.1577,633100000.0
2008-02-13 06:15:00,2.1577,2.1577,2.15735,2.1577,318400000.0
2008-02-13 06:20:00,2.1577,2.158,2.1576,2.1579,255000000.0
2008-02-13 06:25:00,2.1579,2.1583,2.1576,2.1581,194700000.0
2008-02-13 06:30:00,2.1581,2.1584,2.15775,2.1584,176500000.0
2008-02-13 06:35:00,2.1584,2.1588,2.1582,2.15865,509400000.0
2008-02-13 06:40:00,2.15865,2.15875,2.15835,2.15835,555200000.0
2008-02-13 06:45:00,2.15835,2.1589,2.15835,2.15855,244600000.0
2008-02-13 06:50:00,2.15855,2.15865,2.1584,2.1585,128400000.0
2008-02-13 06:55:00,2.1585,2.1591,2.15845,2.159,320600000.0
2008-02-13 07:00:00,2.159,2.1597,2.15885,2.1592,554200000.0
2008-02-13 07:05:00,2.1592,2.1596,2.1586,2.15885,495500000.0
2008-02-13 07:10:00,2.15885,2.15985,2.1586,2.15985,407100000.0
2008-02-13 07:15:00,2.15985,2.1599,2.15965,2.1597,194000000.0
2008-02-13 07:20:00,2.1597,2.1597,2.1593,2.1593,470800000.0
2008-02-13 07:25:00,2.1593,2.1593,2.1588,2.15925,587700000.0
2008-02-13 07:30:00,2.15925,2.1596,2.1588,2.159,560300000.0
2008-02-13 07:35:00,2.159,2.1596,2.1589,2.15945,391700000.0
2008-02-13 07:40:00,2.15945,2.1597,2.15905,2.1596,300900000.0
2008-02-13 07:45:00,2.1596,2.1598,2.1593,2.15945,176500000.0
2008-02-13 07:50:00,2.15945,2.1596,2.1593,2.1594,48000000.0
2008-02-13 07:55:00,2.1594,2.1595,2.1589,2.1589,351000000.0
2008-02-13 08:00:00,2.1589,2.15925,2.15845,2.15915,326000000.0
2008-02-13 08:05:00,2.15915,2.15935,2.15755,2.1583,1180500000.0
2008-02-13 08:10:00,2.1583,2.1583,2.1573,2.15735,560300000.0
2008-02-13 08:15:00,2.15735,2.1582,2.15715,2.15725,623800000.0
2008-02-13 08:20:00,2.1572,2.1576,2.1569,2.1576,296000000.0
2008-02-13 08:25:00,2.1576,2.15795,2.1572,2.1574,349000000.0
2008-02-13 08:30:00,2.1574,2.15765,2.1568,2.157,318700000.0
2008-02-13 08:35:00,2.157,2.15755,2.15605,2.15645,311600000.0
2008-02-13 08:40:00,2.15645,2.15755,2.15645,2.15755,214600000.0
2008-02-13 08:45:00,2.15765,2.15845,2.15755,2.15815,374200000.0
2008-02-13 08:50:00,2.15815,2.15815,2.1569,2.15715,406500000.0
2008-02-13 08:55:00,2.15715,2.15755,2.1566,2.15685,341300000.0
2008-02-13 09:00:00,2.15685,2.1574,2.1565,2.157,395600000.0
2008-02-13 09:05:00,2.1571,2.15745,2.15685,2.15715,712600000.0
2008-02-13 09:10:00,2.15715,2.1573,2.1567,2.15725,926000000.0
2008-02-13 09:15:00,2.15725,2.15725,2.15635,2.1568,2243000000.0
2008-02-13 09:20:00,2.1568,2.15805,2.15645,2.15755,990500000.0
2008-02-13 09:25:00,2.15745,2.158,2.157,2.15735,1288500000.0
2008-02-13 09:30:00,2.1574,2.15865,2.15715,2.15785,991600000.0
2008-02-13 09:35:00,2.15785,2.1603,2.15755,2.15995,1113700000.0
2008-02-13 09:40:00,2.15995,2.1608,2.1595,2.16,1644200000.0
2008-02-13 09:45:00,2.16,2.16105,2.1596,2.1604,894800000.0
2008-02-13 09:50:00,2.1604,2.16235,2.1604,2.16215,882100000.0
2008-02-13 09:55:00,2.16215,2.1625,2.1606,2.1608,858700000.0
2008-02-13 10:00:00,2.1608,2.1623,2.1597,2.16055,812400000.0
2008-02-13 10:05:00,2.16055,2.16095,2.15985,2.1605,798100000.0
2008-02-13 10:10:00,2.16055,2.1607,2.15795,2.1587,1465100000.0
2008-02-13 10:15:00,2.1587,2.15905,2.1578,2.158,776200000.0
2008-02-13 10:20:00,2.158,2.15875,2.1579,2.15855,790500000.0
2008-02-13 10:25:00,2.15855,2.1589,2.15805,2.1585,760700000.0
2008-02-13 10:30:00,2.1585,2.159,2.15785,2.1583,345500000.0
2008-02-13 10:35:00,2.1583,2.1593,2.1582,2.15845,406600000.0
2008-02-13 10:40:00,2.1584,2.1586,2.15745,2.1577,1253400000.0
2008-02-13 10:45:00,2.1577,2.159,2.15745,2.15875,576300000.0
2008-02-13 10:50:00,2.15875,2.1595,2.1578,2.158,501000000.0
2008-02-13 10:55:00,2.15805,2.15855,2.1576,2.15805,525500000.0
2008-02-13 11:00:00,2.15795,2.1594,2.15795,2.1592,673900001.0
2008-02-13 11:05:00,2.1592,2.1598,2.159,2.1591,529600000.0
2008-02-13 11:10:00,2.1591,2.1595,2.1584,2.1589,423800000.0
2008-02-13 11:15:00,2.1587,2.159,2.158,2.1584,375200000.0
2008-02-13 11:20:00,2.1584,2.1597,2.1581,2.1591,587100000.0
2008-02-13 11:25:00,2.1591,2.1598,2.15885,2.15885,647300000.0
2008-02-13 11:30:00,2.15885,2.1615,2.15885,2.1614,544300000.0
2008-02-13 11:35:00,2.1614,2.1626,2.1597,2.1616,669200000.0
2008-02-13 11:40:00,2.1616,2.162,2.16045,2.1606,1023300000.0
2008-02-13 11:45:00,2.1606,2.1608,2.16005,2.16025,853900000.0
2008-02-13 11:50:00,2.1603,2.1609,2.1589,2.15925,747400000.0
2008-02-13 11:55:00,2.15925,2.1603,2.1585,2.16025,575900000.0
2008-02-13 12:00:00,2.1602,2.1617,2.16005,2.1607,800300000.0
2008-02-13 12:05:00,2.1608,2.1612,2.1602,2.1608,608300000.0
2008-02-13 12:10:00,2.1608,2.16315,2.16035,2.1616,1164600000.0
2008-02-13 12:15:00,2.1615,2.16275,2.1615,2.1615,1184300000.0
2008-02-13 12:20:00,2.1615,2.1631,2.16105,2.1631,937400000.0
2008-02-13 12:25:00,2.1631,2.1636,2.16245,2.16285,1720200000.0
2008-02-13 12:30:00,2.16285,2.16645,2.16265,2.1638,2813400002.0
2008-02-13 12:35:00,2.1638,2.166,2.16345,2.16575,1206100000.0
2008-02-13 12:40:00,2.16575,2.1671,2.16535,2.1659,791300000.0
2008-02-13 12:45:00,2.16585,2.16585,2.1637,2.1652,812300000.0
2008-02-13 12:50:00,2.1652,2.16685,2.1649,2.1656,844600000.0
2008-02-13 12:55:00,2.1656,2.1664,2.1652,2.1659,658100000.0
2008-02-13 13:00:00,2.16595,2.1663,2.16485,2.16605,858800000.0
2008-02-13 13:05:00,2.16605,2.16605,2.1636,2.16495,1170100000.0
2008-02-13 13:10:00,2.16495,2.16515,2.1634,2.1638,1182400000.0
2008-02-13 13:15:00,2.1638,2.16495,2.16345,2.16465,1073900000.0
2008-02-13 13:20:00,2.16465,2.165,2.1642,2.1644,586160000.0
2008-02-13 13:25:00,2.16445,2.1653,2.1642,2.1653,525300000.0
2008-02-13 13:30:00,2.1653,2.1657,2.16425,2.16555,936200000.0
2008-02-13 13:35:00,2.16555,2.1667,2.1654,2.16665,979500000.0
2008-02-13 13:40:00,2.16665,2.167,2.1664,2.1664,522300000.0
2008-02-13 13:45:00,2.1664,2.16705,2.16575,2.167,727900000.0
2008-02-13 13:50:00,2.167,2.167,2.1659,2.1668,1336700000.0
2008-02-13 13:55:00,2.1668,2.1673,2.1666,2.16715,591700000.0
2008-02-13 14:00:00,2.16715,2.16745,2.16635,2.16655,608700000.0
2008-02-13 14:05:00,2.16655,2.16835,2.16655,2.16815,906100000.0
2008-02-13 14:10:00,2.16815,2.1691,2.1679,2.1688,435700000.0
2008-02-13 14:15:00,2.1688,2.16915,2.1682,2.16825,465000000.0
2008-02-13 14:20:00,2.16825,2.16915,2.16825,2.1687,248000000.0
2008-02-13 14:25:00,2.1687,2.169,2.16815,2.16815,882200000.0
2008-02-13 14:30:00,2.16815,2.1687,2.16685,2.1679,646100000.0
2008-02-13 14:35:00,2.1679,2.1686,2.1677,2.168,768100000.0
2008-02-13 14:40:00,2.168,2.169,2.1679,2.169,604100000.0
2008-02-13 14:45:00,2.169,2.1691,2.1684,2.1685,1091100000.0
2008-02-13 14:50:00,2.1685,2.169,2.16735,2.1675,1988700000.0
2008-02-13 14:55:00,2.1675,2.1679,2.1666,2.16665,1223500000.0
2008-02-13 15:00:00,2.16665,2.1668,2.1647,2.16475,1271300000.0
2008-02-13 15:05:00,2.16475,2.1655,2.1645,2.1653,731800000.0
2008-02-13 15:10:00,2.1653,2.1655,2.16435,2.16435,989100000.0
2008-02-13 15:15:00,2.16435,2.1652,2.1638,2.1651,510700000.0
2008-02-13 15:20:00,2.1651,2.1659,2.1645,2.1656,1658000000.0
2008-02-13 15:25:00,2.1656,2.1657,2.16405,2.16415,2066300000.0
2008-02-13 15:30:00,2.16415,2.1715,2.16345,2.16935,719400000.0
2008-02-13 15:35:00,2.16935,2.1733,2.16925,2.1727,485200000.0
2008-02-13 15:40:00,2.1727,2.1731,2.17145,2.1723,1092000000.0
2008-02-13 15:45:00,2.1723,2.17415,2.1721,2.174,2436300000.0
2008-02-13 15:50:00,2.174,2.1741,2.17215,2.17215,2329800000.0
2008-02-13 15:55:00,2.17225,2.1735,2.1721,2.17335,2049800000.0
2008-02-13 16:00:00,2.1734,2.1755,2.1733,2.1741,1734540000.0
2008-02-13 16:05:00,2.1742,2.1744,2.1725,2.1732,1711000000.0
2008-02-13 16:10:00,2.1733,2.174,2.17265,2.1733,2209770000.0
2008-02-13 16:15:00,2.1733,2.1744,2.17325,2.1733,1817440000.0
2008-02-13 16:20:00,2.1733,2.174,2.1727,2.1738,2046770000.0
2008-02-13 16:25:00,2.1738,2.1758,2.17375,2.1756,1643900000.0
2008-02-13 16:30:00,2.1756,2.1766,2.1752,2.1762,1798570000.0
2008-02-13 16:35:00,2.1762,2.1772,2.1753,2.1754,1805200000.0
2008-02-13 16:40:00,2.1754,2.1757,2.17345,2.1748,1961170000.0
2008-02-13 16:45:00,2.1748,2.1757,2.1743,2.1755,1741700000.0
2008-02-13 16:50:00,2.1755,2.1761,2.1746,2.1751,2231600000.0
2008-02-13 16:55:00,2.1751,2.1769,2.1751,2.176,1940970000.0
2008-02-13 17:00:00,2.176,2.1766,2.1751,2.1755,2206100000.0
2008-02-13 17:05:00,2.1755,2.1755,2.174,2.1749,1843000000.0
2008-02-13 17:10:00,2.1749,2.1763,2.17455,2.1762,2091700000.0
2008-02-13 17:15:00,2.1762,2.1762,2.1748,2.17495,2100200000.0
2008-02-13 17:20:00,2.17495,2.1755,2.1745,2.1749,2263270000.0
2008-02-13 17:25:00,2.1749,2.1751,2.1735,2.1746,2143870000.0
2008-02-13 17:30:00,2.1746,2.1753,2.1735,2.1744,2042500000.0
2008-02-13 17:35:00,2.1744,2.17485,2.1732,2.17325,2043870000.0
2008-02-13 17:40:00,2.17325,2.1734,2.1709,2.1715,1856500000.0
2008-02-13 17:45:00,2.1715,2.1722,2.17075,2.17115,1917800000.0
2008-02-13 17:50:00,2.17115,2.1725,2.1709,2.1725,1935970000.0
2008-02-13 17:55:00,2.1725,2.1746,2.1724,2.17435,2055700000.0
2008-02-13 18:00:00,2.1744,2.1744,2.17285,2.1738,1719270000.0
2008-02-13 18:05:00,2.1738,2.17385,2.1717,2.17225,1958870000.0
2008-02-13 18:10:00,2.1723,2.1733,2.1723,2.173,2416300000.0
2008-02-13 18:15:00,2.173,2.1732,2.1724,2.1726,2253100000.0
2008-02-13 18:20:00,2.1726,2.17295,2.17185,2.17205,2108170000.0
2008-02-13 18:25:00,2.17205,2.1733,2.17175,2.1731,1851000000.0
2008-02-13 18:30:00,2.1731,2.1737,2.17255,2.17315,2272100000.0
2008-02-13 18:35:00,2.17315,2.1736,2.1729,2.17315,1923470000.0
2008-02-13 18:40:00,2.17315,2.1733,2.1722,2.1731,2073500000.0
2008-02-13 18:45:00,2.1731,2.1736,2.17265,2.17335,2138800000.0
2008-02-13 18:50:00,2.17335,2.1736,2.1723,2.1725,2084200000.0
2008-02-13 18:55:00,2.1725,2.1727,2.172,2.17235,2050000000.0
2008-02-13 19:00:00,2.17235,2.1728,2.1718,2.1728,1681800000.0
2008-02-13 19:05:00,2.1728,2.174,2.1727,2.174,2581520000.0
2008-02-13 19:10:00,2.174,2.1756,2.1738,2.1754,2534600000.0
2008-02-13 19:15:00,2.1754,2.17555,2.17455,2.17465,2201970000.0
2008-02-13 19:20:00,2.17465,2.17485,2.17355,2.1737,3012040000.0
2008-02-13 19:25:00,2.1737,2.1743,2.1737,2.1742,2219170000.0
2008-02-13 19:30:00,2.1742,2.1745,2.1737,2.1738,3412000000.0
2008-02-13 19:35:00,2.1738,2.17485,2.1738,2.1748,2738470000.0
2008-02-13 19:40:00,2.1748,2.1749,2.17425,2.1745,3433970000.0
2008-02-13 19:45:00,2.1745,2.1753,2.17435,2.1747,4304700000.0
2008-02-13 19:50:00,2.1747,2.1753,2.1746,2.17485,3140140000.0
2008-02-13 19:55:00,2.17485,2.1752,2.17465,2.1747,2497100000.0
2008-02-13 20:00:00,2.1747,2.1757,2.1745,2.1755,2314000000.0
2008-02-13 20:05:00,2.1755,2.1768,2.17485,2.1764,2434100000.0
2008-02-13 20:10:00,2.1764,2.1767,2.17555,2.17605,3377400000.0
2008-02-13 20:15:00,2.1761,2.17645,2.17565,2.1762,3114400000.0
2008-02-13 20:20:00,2.1762,2.17705,2.1762,2.1767,3993900000.0
2008-02-13 20:25:00,2.1767,2.17695,2.17645,2.1766,3858570000.0
2008-02-13 20:30:00,2.1766,2.1771,2.1756,2.1756,3068370000.0
2008-02-13 20:35:00,2.1756,2.1762,2.1755,2.1762,4098300000.0
2008-02-13 20:40:00,2.1762,2.1762,2.1757,2.1761,3167140000.0
2008-02-13 20:45:00,2.1761,2.1769,2.17605,2.1767,2957800000.0
2008-02-13 20:50:00,2.1767,2.177,2.17635,2.1764,3002270000.0
2008-02-13 20:55:00,2.1764,2.17675,2.1759,2.1766,3078800000.0
2008-02-13 21:00:00,2.17655,2.1776,2.1764,2.1776,3163900000.0
2008-02-13 21:05:00,2.1762,2.1764,2.17555,2.1756,5463900000.0
2008-02-13 21:10:00,2.1756,2.1771,2.17555,2.1769,3011540000.0
2008-02-13 21:15:00,2.1769,2.1769,2.1762,2.17625,2844600000.0
2008-02-13 21:20:00,2.17625,2.17655,2.1759,2.1763,2264500000.0
2008-02-13 21:25:00,2.1763,2.17635,2.17565,2.1762,3033340000.0
2008-02-13 21:30:00,2.1762,2.17635,2.17575,2.17605,2905200000.0
2008-02-13 21:35:00,2.17605,2.1768,2.1757,2.1762,2928100000.0
2008-02-13 21:40:00,2.1762,2.1765,2.17595,2.1765,3255870000.0
2008-02-13 21:45:00,2.1765,2.1767,2.1758,2.1764,3329000000.0
2008-02-13 21:50:00,2.1764,2.1768,2.17625,2.1768,3975100000.0
2008-02-13 21:55:00,2.1768,2.17715,2.1763,2.177,3556500001.0
2008-02-13 22:00:00,2.177,2.1782,2.1764,2.1778,2667070000.0
2008-02-13 22:05:00,2.1778,2.1778,2.1773,2.17745,3961440000.0
2008-02-13 22:10:00,2.17745,2.1779,2.1774,2.1776,3565700000.0
2008-02-13 22:15:00,2.1776,2.1778,2.17745,2.1776,3408810000.0
2008-02-13 22:20:00,2.1776,2.1778,2.1766,2.1769,4022000000.0
2008-02-13 22:25:00,2.1769,2.1784,2.1761,2.17815,3259070000.0
2008-02-13 22:30:00,2.17815,2.17815,2.1758,2.1762,3183500000.0
2008-02-13 22:35:00,2.1762,2.17705,2.1762,2.177,2997350000.0
2008-02-13 22:40:00,2.177,2.1779,2.17665,2.1776,3221170000.0
2008-02-13 22:45:00,2.1776,2.1777,2.1755,2.1757,3859100000.0
2008-02-13 22:50:00,2.17725,2.1774,2.1767,2.177,3742770000.0
2008-02-13 22:55:00,2.177,2.1771,2.1767,2.1771,3073370000.0
2008-02-13 23:00:00,2.1771,2.1771,2.17625,2.1765,3729000000.0
2008-02-13 23:05:00,2.1765,2.1766,2.17615,2.1764,4065000000.0
2008-02-13 23:10:00,2.1764,2.1769,2.1762,2.1765,3639500000.0
2008-02-13 23:15:00,2.1765,2.1765,2.1761,2.1764,3185240000.0
2008-02-13 23:20:00,2.1764,2.1767,2.1755,2.17565,3332540000.0
2008-02-13 23:25:00,2.17565,2.176,2.17505,2.1753,3548200000.0
2008-02-13 23:30:00,2.1753,2.176,2.17525,2.1758,5480700000.0
2008-02-13 23:35:00,2.1758,2.1762,2.1758,2.1759,4069800000.0
2008-02-13 23:40:00,2.1759,2.1763,2.17565,2.17585,4183970000.0
2008-02-13 23:45:00,2.17585,2.1763,2.1757,2.1758,4159100000.0
2008-02-13 23:50:00,2.1758,2.1765,2.1752,2.1756,3488800000.0
2008-02-13 23:55:00,2.1756,2.176,2.1751,2.1751,4254170000.0
2008-02-14 00:00:00,2.1751,2.1751,2.1741,2.1741,4475800000.0
2008-02-14 00:05:00,2.1741,2.1754,2.1741,2.1745,3639300000.0
2008-02-14 00:10:00,2.1745,2.17485,2.174,2.17475,4277900000.0
2008-02-14 00:15:00,2.17475,2.17565,2.1744,2.1753,4090400000.0
2008-02-14 00:20:00,2.1753,2.1755,2.175,2.17545,4302300000.0
2008-02-14 00:25:00,2.17545,2.1757,2.1751,2.1757,5379700000.0
2008-02-14 00:30:00,2.1757,2.1757,2.17535,2.1755,5227000000.0
2008-02-14 00:35:00,2.1755,2.176,2.17535,2.17535,4202800000.0
2008-02-14 00:40:00,2.17535,2.1754,2.1739,2.17405,4773900000.0
2008-02-14 00:45:00,2.17405,2.1743,2.17335,2.1736,1795500000.0
2008-02-14 00:50:00,2.1736,2.1741,2.1736,2.1741,3896700000.0
2008-02-14 00:55:00,2.1741,2.1741,2.1734,2.1735,3331500000.0
2008-02-14 01:00:00,2.1735,2.1735,2.1727,2.17295,5136200000.0
2008-02-14 01:05:00,2.17295,2.1733,2.17295,2.1732,3685300000.0
2008-02-14 01:10:00,2.1732,2.1733,2.17305,2.1731,4717500000.0
2008-02-14 01:15:00,2.1731,2.17355,2.1731,2.1734,4028600000.0
2008-02-14 01:20:00,2.1734,2.17385,2.1729,2.17365,2804000000.0
2008-02-14 01:25:00,2.17365,2.17445,2.17355,2.1744,2726700000.0
2008-02-14 01:30:00,2.1744,2.17465,2.17415,2.1745,2869700000.0
2008-02-14 01:35:00,2.1745,2.1746,2.17405,2.17415,2436100000.0
2008-02-14 01:40:00,2.17415,2.17445,2.17395,2.174,1115900000.0
2008-02-14 01:45:00,2.174,2.17415,2.1732,2.17335,2707900000.0
2008-02-14 01:50:00,2.17335,2.1751,2.17285,2.1747,4194000000.0
2008-02-14 01:55:00,2.1747,2.17515,2.17415,2.17425,5319200000.0
2008-02-14 02:00:00,2.17425,2.17435,2.17365,2.1739,5954100000.0
2008-02-14 02:05:00,2.1739,2.1748,2.17385,2.17465,4663900000.0
2008-02-14 02:10:00,2.17465,2.17485,2.17445,2.1747,2395000000.0
2008-02-14 02:15:00,2.1747,2.17475,2.17435,2.17475,1787800000.0
2008-02-14 02:20:00,2.17475,2.1753,2.1747,2.1752,1530400000.0
2008-02-14 02:25:00,2.1752,2.17545,2.17465,2.17465,3891300000.0
2008-02-14 02:30:00,2.17465,2.175,2.1737,2.1746,1862000000.0
2008-02-14 02:35:00,2.1746,2.1754,2.1745,2.17505,2781600000.0
2008-02-14 02:40:00,2.17505,2.17545,2.17445,2.17455,6046200000.0
2008-02-14 02:45:00,2.17455,2.17475,2.17375,2.17435,6319800000.0
2008-02-14 02:50:00,2.17435,2.1747,2.17415,2.17435,4058200000.0
2008-02-14 02:55:00,2.17435,2.1746,2.17375,2.17395,5242900000.0
2008-02-14 03:00:00,2.17395,2.1741,2.173,2.1734,4267300000.0
2008-02-14 03:05:00,2.1734,2.17395,2.17305,2.17395,3810200000.0
2008-02-14 03:10:00,2.17395,2.17395,2.17335,2.1734,5039800000.0
2008-02-14 03:15:00,2.1734,2.17345,2.17295,2.173,4950400000.0
2008-02-14 03:20:00,2.173,2.17335,2.17295,2.17315,5212500000.0
2008-02-14 03:25:00,2.17315,2.17345,2.1731,2.1734,5667400000.0
2008-02-14 03:30:00,2.1734,2.1734,2.17315,2.17315,3887100000.0
2008-02-14 03:35:00,2.17315,2.17335,2.1731,2.1731,5702600000.0
2008-02-14 03:40:00,2.1731,2.17355,2.17305,2.1731,4347200000.0
2008-02-14 03:45:00,2.1731,2.17335,2.1719,2.1723,4195800000.0
2008-02-14 03:50:00,2.1723,2.1727,2.172,2.1721,3210000000.0
2008-02-14 03:55:00,2.1721,2.17215,2.17165,2.17195,4434300000.0
2008-02-14 04:00:00,2.17195,2.17195,2.17145,2.1716,1625100000.0
2008-02-14 04:05:00,2.1716,2.17245,2.1712,2.17155,1993800000.0
2008-02-14 04:10:00,2.17155,2.17205,2.17115,2.17195,2231600000.0
2008-02-14 04:15:00,2.17195,2.17235,2.17175,2.17205,4192600000.0
2008-02-14 04:20:00,2.17205,2.17235,2.17205,2.17225,6263000000.0
2008-02-14 04:25:00,2.1723,2.1724,2.17175,2.17195,4646900000.0
2008-02-14 04:30:00,2.17195,2.17275,2.17195,2.17265,4085800000.0
2008-02-14 04:35:00,2.17265,2.17305,2.17265,2.1727,4449500000.0
2008-02-14 04:40:00,2.1727,2.1727,2.1723,2.1725,5263900000.0
2008-02-14 04:45:00,2.1725,2.17255,2.17215,2.17215,5225200000.0
2008-02-14 04:50:00,2.17215,2.17255,2.17205,2.1723,3400900000.0
2008-02-14 04:55:00,2.1723,2.1725,2.1722,2.1722,4161500000.0
2008-02-14 05:00:00,2.1722,2.17235,2.1721,2.17215,6033000000.0
2008-02-14 05:05:00,2.17215,2.17225,2.17205,2.17205,4999100000.0
2008-02-14 05:10:00,2.17205,2.17215,2.1718,2.17195,6763900000.0
2008-02-14 05:15:00,2.17195,2.17205,2.1718,2.1719,4570900000.0
2008-02-14 05:20:00,2.1719,2.17215,2.17175,2.172,6528200000.0
2008-02-14 05:25:00,2.172,2.17225,2.172,2.17205,5330200000.0
2008-02-14 05:30:00,2.17205,2.17255,2.17195,2.17215,4702500000.0
2008-02-14 05:35:00,2.17215,2.17235,2.1721,2.17215,6080300000.0
2008-02-14 05:40:00,2.17215,2.1726,2.17205,2.17225,5759500000.0
2008-02-14 05:45:00,2.17225,2.17255,2.17185,2.17235,4874800000.0
2008-02-14 05:50:00,2.17235,2.1724,2.17205,2.17235,4553600000.0
2008-02-14 05:55:00,2.17235,2.17245,2.17195,2.17225,4805700000.0
2008-02-14 06:00:00,2.17225,2.1723,2.172,2.1722,4976600000.0
2008-02-14 06:05:00,2.1722,2.1725,2.17195,2.17205,4889600000.0
2008-02-14 06:10:00,2.17205,2.17265,2.17205,2.17265,5571600000.0
2008-02-14 06:15:00,2.17265,2.17355,2.17265,2.17305,7261700000.0
2008-02-14 06:20:00,2.17305,2.17345,2.17305,2.17335,4565000000.0
2008-02-14 06:25:00,2.17335,2.17365,2.17335,2.17335,3239200000.0
2008-02-14 06:30:00,2.17355,2.17355,2.17295,2.17305,5018800000.0
2008-02-14 06:35:00,2.17305,2.1747,2.17275,2.1742,2896300000.0
2008-02-14 06:40:00,2.1742,2.17455,2.17405,2.1744,4898600000.0
2008-02-14 06:45:00,2.1744,2.17465,2.17415,2.17435,4734900000.0
2008-02-14 06:50:00,2.17435,2.1746,2.1741,2.1741,4983700000.0
2008-02-14 06:55:00,2.1741,2.1749,2.174,2.1744,4951500000.0
2008-02-14 07:00:00,2.1744,2.1748,2.1742,2.1744,3145500000.0
2008-02-14 07:05:00,2.1744,2.17515,2.1744,2.1748,4767500000.0
2008-02-14 07:10:00,2.1748,2.17515,2.1747,2.17475,5638900000.0
2008-02-14 07:15:00,2.17475,2.1751,2.1745,2.17465,5550500000.0
2008-02-14 07:20:00,2.17465,2.17495,2.1745,2.17485,4419400000.0
2008-02-14 07:25:00,2.17485,2.1753,2.1748,2.17515,7476800000.0
2008-02-14 07:30:00,2.17515,2.17555,2.17495,2.17515,3925000000.0
2008-02-14 07:35:00,2.17505,2.17585,2.1748,2.17545,4068200000.0
2008-02-14 07:40:00,2.17545,2.17575,2.17535,2.17545,5050200000.0
2008-02-14 07:45:00,2.17545,2.17575,2.1752,2.1754,4301000000.0
2008-02-14 07:50:00,2.1754,2.17545,2.17465,2.1748,3729300000.0
2008-02-14 07:55:00,2.1748,2.1753,2.17465,2.17505,6188000000.0
2008-02-14 08:00:00,2.17505,2.1753,2.1747,2.175,3257400000.0
2008-02-14 08:05:00,2.175,2.1756,2.1749,2.175,3227400000.0
2008-02-14 08:10:00,2.175,2.1752,2.1747,2.17495,4602500000.0
2008-02-14 08:15:00,2.1749,2.17495,2.1745,2.1745,5042100000.0
2008-02-14 08:20:00,2.1745,2.1745,2.17335,2.17365,3130200000.0
2008-02-14 08:25:00,2.17365,2.1742,2.1732,2.1735,2475000000.0
2008-02-14 08:30:00,2.1735,2.17425,2.173,2.174,4039900000.0
2008-02-14 08:35:00,2.174,2.17465,2.17395,2.1741,2680600000.0
2008-02-14 08:40:00,2.1741,2.1751,2.174,2.17465,2572400000.0
2008-02-14 08:45:00,2.17465,2.175,2.1743,2.175,2452100000.0
2008-02-14 08:50:00,2.175,2.17665,2.17435,2.17605,2237400000.0
2008-02-14 08:55:00,2.17605,2.17725,2.17575,2.17705,2736500000.0
2008-02-14 09:00:00,2.17705,2.1822,2.17705,2.18215,2689300000.0
2008-02-14 09:05:00,2.18215,2.18265,2.18155,2.1817,2175400000.0
2008-02-14 09:10:00,2.1817,2.1824,2.18055,2.18055,1904605780.0
2008-02-14 09:15:00,2.18055,2.1818,2.1802,2.18145,2362600000.0
2008-02-14 09:20:00,2.18145,2.1818,2.18095,2.1815,3696500000.0
2008-02-14 09:25:00,2.1815,2.18225,2.18115,2.1817,1551200000.0
2008-02-14 09:30:00,2.1816,2.1839,2.18135,2.1837,1032000000.0
2008-02-14 09:35:00,2.1837,2.1844,2.18265,2.1832,842500000.0
2008-02-14 09:40:00,2.1832,2.1838,2.1829,2.183,985400000.0
2008-02-14 09:45:00,2.183,2.183,2.182,2.1821,2091500000.0
2008-02-14 09:50:00,2.1821,2.1827,2.1818,2.18255,1739600000.0
2008-02-14 09:55:00,2.18255,2.1826,2.1797,2.18115,1260600000.0
2008-02-14 10:00:00,2.18115,2.1814,2.17915,2.17975,1443000000.0
2008-02-14 10:05:00,2.17975,2.17985,2.1787,2.1798,1670900000.0
2008-02-14 10:10:00,2.1798,2.1815,2.1795,2.1804,967600000.0
2008-02-14 10:15:00,2.18035,2.1811,2.18025,2.1805,1070100000.0
2008-02-14 10:20:00,2.1805,2.1812,2.17935,2.18,1108100000.0
2008-02-14 10:25:00,2.18,2.18055,2.1795,2.1798,1942500000.0
2008-02-14 10:30:00,2.1798,2.1798,2.179,2.17955,963700000.0
2008-02-14 10:35:00,2.17955,2.18,2.1788,2.1794,1157800000.0
2008-02-14 10:40:00,2.1794,2.1802,2.179,2.17915,1316300000.0
2008-02-14 10:45:00,2.17915,2.17915,2.1782,2.17855,2277200000.0
2008-02-14 10:50:00,2.17855,2.1787,2.1748,2.17515,1554600000.0
2008-02-14 10:55:00,2.17515,2.1764,2.175,2.1764,1137300000.0
2008-02-14 11:00:00,2.1764,2.1777,2.1761,2.17735,978500000.0
2008-02-14 11:05:00,2.17735,2.1776,2.1761,2.1764,1266400000.0
2008-02-14 11:10:00,2.1764,2.1767,2.17585,2.1762,1206600000.0
2008-02-14 11:15:00,2.1762,2.1765,2.17575,2.1763,1013300000.0
2008-02-14 11:20:00,2.1763,2.1769,2.1756,2.17575,1230000000.0
2008-02-14 11:25:00,2.17575,2.17595,2.1748,2.1751,1144500000.0
2008-02-14 11:30:00,2.1751,2.1756,2.1741,2.1751,1127600000.0
2008-02-14 11:35:00,2.1751,2.1755,2.1749,2.17545,1039300000.0
2008-02-14 11:40:00,2.17545,2.17565,2.1751,2.17525,881300000.0
2008-02-14 11:45:00,2.17525,2.1761,2.17505,2.1754,1087700000.0
2008-02-14 11:50:00,2.1754,2.1759,2.1752,2.1755,1194700000.0
2008-02-14 11:55:00,2.1755,2.17595,2.17495,2.175,1643000000.0
2008-02-14 12:00:00,2.175,2.1765,2.1746,2.1765,1387300000.0
2008-02-14 12:05:00,2.1765,2.1769,2.1752,2.1759,636900000.0
2008-02-14 12:10:00,2.1759,2.17675,2.17525,2.1759,1267000000.0
2008-02-14 12:15:00,2.17575,2.1777,2.1757,2.1767,1636900000.0
2008-02-14 12:20:00,2.1767,2.1779,2.1763,2.1776,726300000.0
2008-02-14 12:25:00,2.1776,2.1777,2.1767,2.1776,613200000.0
2008-02-14 12:30:00,2.1776,2.178,2.17755,2.1776,1006000000.0
2008-02-14 12:35:00,2.1776,2.1781,2.1774,2.1781,918500000.0
2008-02-14 12:40:00,2.1781,2.1781,2.1774,2.1775,570400000.0
2008-02-14 12:45:00,2.1775,2.1777,2.1765,2.17655,741450000.0
2008-02-14 12:50:00,2.17655,2.1777,2.17655,2.1776,1103100000.0
2008-02-14 12:55:00,2.1776,2.17775,2.17685,2.177,731300000.0
2008-02-14 13:00:00,2.177,2.1774,2.1768,2.1768,431300000.0
2008-02-14 13:05:00,2.1768,2.1775,2.1768,2.1773,487800000.0
2008-02-14 13:10:00,2.1773,2.1773,2.1766,2.1766,603400000.0
2008-02-14 13:15:00,2.1766,2.1767,2.17595,2.1765,543400000.0
2008-02-14 13:20:00,2.1765,2.1773,2.1764,2.177,564900000.0
2008-02-14 13:25:00,2.177,2.1774,2.17675,2.17695,761800000.0
2008-02-14 13:30:00,2.17695,2.1771,2.17625,2.1768,912100000.0
2008-02-14 13:35:00,2.1768,2.1769,2.17595,2.1763,530200000.0
2008-02-14 13:40:00,2.1763,2.1765,2.176,2.1764,462600000.0
2008-02-14 13:45:00,2.1764,2.1767,2.1754,2.1756,738500000.0
2008-02-14 13:50:00,2.1756,2.17595,2.175,2.1757,1278100000.0
2008-02-14 13:55:00,2.1757,2.1769,2.1756,2.1758,540600000.0
2008-02-14 14:00:00,2.1758,2.1763,2.17535,2.176,620200000.0
2008-02-14 14:05:00,2.17585,2.1761,2.17525,2.1756,679600000.0
2008-02-14 14:10:00,2.1756,2.1759,2.1742,2.1742,935000000.0
2008-02-14 14:15:00,2.1742,2.1746,2.1736,2.1739,516900000.0
2008-02-14 14:20:00,2.1739,2.17545,2.1739,2.1752,1187800000.0
2008-02-14 14:25:00,2.17505,2.1756,2.1743,2.1746,1191600000.0
2008-02-14 14:30:00,2.1748,2.17535,2.174,2.1751,1266800000.0
2008-02-14 14:35:00,2.1751,2.1753,2.1746,2.1749,1455100000.0
2008-02-14 14:40:00,2.1749,2.17585,2.1749,2.17505,734700000.0
2008-02-14 14:45:00,2.17505,2.1754,2.1744,2.17475,583500000.0
2008-02-14 14:50:00,2.1747,2.17495,2.1742,2.1749,537100000.0
2008-02-14 14:55:00,2.1749,2.1751,2.1729,2.1732,480300000.0
2008-02-14 15:00:00,2.1732,2.17445,2.1726,2.17425,448600000.0
2008-02-14 15:05:00,2.17425,2.1747,2.17195,2.1721,623500000.0
2008-02-14 15:10:00,2.1721,2.1735,2.171,2.17235,445300000.0
2008-02-14 15:15:00,2.1723,2.1732,2.1719,2.1725,427100000.0
2008-02-14 15:20:00,2.1725,2.1729,2.1717,2.1725,378700000.0
2008-02-14 15:25:00,2.1725,2.1728,2.17145,2.17175,969500000.0
2008-02-14 15:30:00,2.17175,2.1739,2.17095,2.1733,893200000.0
2008-02-14 15:35:00,2.1733,2.1737,2.1728,2.1734,920600000.0
2008-02-14 15:40:00,2.1734,2.1745,2.1727,2.1743,705800000.0
2008-02-14 15:45:00,2.1743,2.1743,2.1732,2.17375,771400000.0
2008-02-14 15:50:00,2.17375,2.1742,2.17365,2.1738,815100000.0
2008-02-14 15:55:00,2.1738,2.1752,2.1737,2.1747,998900000.0
2008-02-14 16:00:00,2.1747,2.177,2.1747,2.17675,960300000.0
2008-02-14 16:05:00,2.17675,2.1771,2.176,2.1769,634600000.0
2008-02-14 16:10:00,2.1769,2.178,2.1765,2.17655,513500000.0
2008-02-14 16:15:00,2.17655,2.177,2.1755,2.17585,799200000.0
2008-02-14 16:20:00,2.17585,2.1762,2.17515,2.1756,1009000000.0
2008-02-14 16:25:00,2.1756,2.1763,2.1755,2.1759,946300000.0
2008-02-14 16:30:00,2.1759,2.1765,2.17545,2.17595,535300000.0
2008-02-14 16:35:00,2.17595,2.1768,2.1759,2.1764,716600000.0
2008-02-14 16:40:00,2.1764,2.1772,2.1761,2.1761,338100000.0
2008-02-14 16:45:00,2.1761,2.1763,2.1756,2.1762,305350000.0
2008-02-14 16:50:00,2.1762,2.1765,2.1758,2.1763,770800000.0
2008-02-14 16:55:00,2.1763,2.1767,2.17575,2.1765,782000000.0
2008-02-14 17:00:00,2.1765,2.1769,2.1747,2.17515,1082775000.0
2008-02-14 17:05:00,2.1751,2.1763,2.175,2.1754,801400000.0
2008-02-14 17:10:00,2.1754,2.1754,2.174,2.17435,1300250000.0
2008-02-14 17:15:00,2.1745,2.1746,2.1737,2.1737,605325000.0
2008-02-14 17:20:00,2.1737,2.1743,2.173,2.17345,740775000.0
2008-02-14 17:25:00,2.17345,2.1739,2.1729,2.1735,752650000.0
2008-02-14 17:30:00,2.1735,2.1737,2.17255,2.1728,1060825000.0
2008-02-14 17:35:00,2.1728,2.1731,2.1723,2.1726,1233875000.0
2008-02-14 17:40:00,2.1726,2.1732,2.1725,2.1731,592425000.0
2008-02-14 17:45:00,2.1731,2.1733,2.1721,2.1726,449950000.0
2008-02-14 17:50:00,2.1726,2.1728,2.172,2.17235,578425000.0
2008-02-14 17:55:00,2.1723,2.1725,2.17,2.1715,676200000.0
2008-02-14 18:00:00,2.1715,2.1728,2.1703,2.1711,493575000.0
2008-02-14 18:05:00,2.1711,2.1714,2.1701,2.1701,1121575000.0
2008-02-14 18:10:00,2.17015,2.1705,2.1691,2.16915,1250475000.0
2008-02-14 18:15:00,2.16905,2.1693,2.1685,2.16895,786500000.0
2008-02-14 18:20:00,2.16895,2.1703,2.1687,2.1702,726375000.0
2008-02-14 18:25:00,2.1702,2.1708,2.16965,2.16975,703125000.0
2008-02-14 18:30:00,2.1698,2.1702,2.16565,2.1658,1109410000.0
2008-02-14 18:35:00,2.1658,2.1676,2.1655,2.1669,856025000.0
2008-02-14 18:40:00,2.1669,2.1679,2.16455,2.16505,946750000.0
2008-02-14 18:45:00,2.165,2.1658,2.1645,2.1653,941550000.0
2008-02-14 18:50:00,2.1653,2.1664,2.1653,2.16545,1014250000.0
2008-02-14 18:55:00,2.16545,2.1657,2.1647,2.1648,1333200000.0
2008-02-14 19:00:00,2.1648,2.1652,2.16245,2.1634,943200000.0
2008-02-14 19:05:00,2.1634,2.1646,2.1633,2.1646,584525000.0
2008-02-14 19:10:00,2.1646,2.166,2.1646,2.1657,925225000.0
2008-02-14 19:15:00,2.1657,2.16585,2.16475,2.1653,601575000.0
2008-02-14 19:20:00,2.1653,2.1654,2.1648,2.1649,721275000.0
2008-02-14 19:25:00,2.1649,2.1653,2.1645,2.16475,400775000.0
2008-02-14 19:30:00,2.16475,2.165,2.16365,2.16405,719450000.0
2008-02-14 19:35:00,2.16405,2.1643,2.1638,2.1641,1445850000.0
2008-02-14 19:40:00,2.1641,2.16415,2.1632,2.164,1764675000.0
2008-02-14 19:45:00,2.164,2.164,2.1629,2.1631,2341675000.0
2008-02-14 19:50:00,2.1631,2.16315,2.16215,2.1629,1812500000.0
2008-02-14 19:55:00,2.1629,2.1632,2.16095,2.1612,1040100000.0
2008-02-14 20:00:00,2.1612,2.1622,2.16085,2.1611,1729475000.0
2008-02-14 20:05:00,2.1611,2.16115,2.1595,2.1598,1087450000.0
2008-02-14 20:10:00,2.1598,2.1607,2.15975,2.15975,1984750000.0
2008-02-14 20:15:00,2.15975,2.1606,2.1597,2.1606,715400000.0
2008-02-14 20:20:00,2.1606,2.1613,2.1603,2.161,1225025000.0
2008-02-14 20:25:00,2.161,2.1618,2.1607,2.1608,423025000.0
2008-02-14 20:30:00,2.1608,2.1608,2.16,2.16,605600000.0
2008-02-14 20:35:00,2.16,2.1603,2.15955,2.1603,963625000.0
2008-02-14 20:40:00,2.1603,2.16045,2.16,2.16035,1002675000.0
2008-02-14 20:45:00,2.16035,2.1612,2.1599,2.1609,1899175000.0
2008-02-14 20:50:00,2.1609,2.1609,2.1601,2.1605,1809650000.0
2008-02-14 20:55:00,2.1605,2.16105,2.1601,2.16055,2211750000.0
2008-02-14 21:00:00,2.16055,2.16085,2.16025,2.1605,1506125000.0
2008-02-14 21:05:00,2.1605,2.1615,2.1604,2.1613,884075000.0
2008-02-14 21:10:00,2.1613,2.1618,2.1608,2.1615,1570675000.0
2008-02-14 21:15:00,2.1615,2.1619,2.1613,2.1616,1208000000.0
2008-02-14 21:20:00,2.1616,2.1626,2.1616,2.1619,1120550000.0
2008-02-14 21:25:00,2.1619,2.1622,2.1615,2.16175,1572125000.0
2008-02-14 21:30:00,2.16175,2.1624,2.1616,2.1624,1019175000.0
2008-02-14 21:35:00,2.1624,2.1626,2.16135,2.16255,1469575000.0
2008-02-14 21:40:00,2.16255,2.1627,2.162,2.162,2344175000.0
2008-02-14 21:45:00,2.162,2.16205,2.1603,2.16135,1057000000.0
2008-02-14 21:50:00,2.16135,2.16215,2.1608,2.1611,3246225000.0
2008-02-14 21:55:00,2.1612,2.1621,2.16085,2.16095,566225000.0
2008-02-14 22:00:00,2.16095,2.1612,2.16045,2.16115,2282150000.0
2008-02-14 22:05:00,2.1611,2.1613,2.1606,2.1613,1458750000.0
2008-02-14 22:10:00,2.1613,2.1621,2.16085,2.162,1054500000.0
2008-02-14 22:15:00,2.162,2.16235,2.1617,2.1621,2139200000.0
2008-02-14 22:20:00,2.1621,2.16225,2.1614,2.16145,2925825000.0
2008-02-14 22:25:00,2.16145,2.1615,2.16055,2.1613,1291625000.0
2008-02-14 22:30:00,2.1613,2.1614,2.1608,2.1611,943200000.0
2008-02-14 22:35:00,2.1611,2.1616,2.1608,2.1612,740500000.0
2008-02-14 22:40:00,2.1612,2.1614,2.1608,2.16085,506300000.0
2008-02-14 22:45:00,2.16085,2.1613,2.1608,2.1612,1022000000.0
2008-02-14 22:50:00,2.1612,2.1615,2.16095,2.16125,1064700000.0
2008-02-14 22:55:00,2.16125,2.1616,2.1609,2.1615,1050100000.0
2008-02-14 23:00:00,2.1615,2.1616,2.1611,2.1613,872600000.0
2008-02-14 23:05:00,2.1613,2.1616,2.1613,2.1616,647700000.0
2008-02-14 23:10:00,2.1616,2.1618,2.1615,2.1615,688500000.0
2008-02-14 23:15:00,2.1615,2.1618,2.1606,2.1607,1067875000.0
2008-02-14 23:20:00,2.1607,2.1611,2.1607,2.1611,723600000.0
2008-02-14 23:25:00,2.1611,2.16175,2.16055,2.16155,2189600000.0
2008-02-14 23:30:00,2.16155,2.1619,2.16105,2.1612,1665500000.0
2008-02-14 23:35:00,2.1612,2.1616,2.1611,2.1613,924700000.0
2008-02-14 23:40:00,2.1613,2.1615,2.16075,2.16115,2437100000.0
2008-02-14 23:45:00,2.16115,2.1614,2.16085,2.1613,1595200000.0
2008-02-14 23:50:00,2.1613,2.1616,2.161,2.16135,1361300000.0
2008-02-14 23:55:00,2.16135,2.1615,2.1608,2.1609,600150000.0
2008-02-15 00:00:00,2.1575,2.161,2.1574,2.161,4225600000.0
2008-02-15 00:05:00,2.161,2.1615,2.1609,2.1609,620800000.0
2008-02-15 00:10:00,2.1609,2.1618,2.1606,2.1607,891600000.0
2008-02-15 00:15:00,2.1607,2.1611,2.1605,2.1608,3951900000.0
2008-02-15 00:20:00,2.1608,2.1608,2.1576,2.1592,4317400000.0
2008-02-15 00:25:00,2.1592,2.1594,2.1578,2.1585,5558000000.0
2008-02-15 00:30:00,2.1585,2.1594,2.1583,2.159,2989950000.0
2008-02-15 00:35:00,2.159,2.15965,2.1588,2.1592,3117575000.0
2008-02-15 00:40:00,2.1592,2.15935,2.15865,2.15925,2626900000.0
2008-02-15 00:45:00,2.15925,2.15925,2.1585,2.15895,4120550000.0
2008-02-15 00:50:00,2.15895,2.15915,2.15895,2.15915,3876400000.0
2008-02-15 00:55:00,2.15915,2.15915,2.15805,2.1581,2916025000.0
2008-02-15 01:00:00,2.1581,2.1581,2.1573,2.1579,2782725000.0
2008-02-15 01:05:00,2.1579,2.1586,2.1577,2.1581,3206125000.0
2008-02-15 01:10:00,2.1581,2.15915,2.1577,2.1587,2572900000.0
2008-02-15 01:15:00,2.1587,2.15995,2.1587,2.15995,3693125000.0
2008-02-15 01:20:00,2.15995,2.1606,2.15985,2.1605,2799850000.0
2008-02-15 01:25:00,2.1605,2.1613,2.16035,2.16105,2825450000.0
2008-02-15 01:30:00,2.16105,2.1617,2.1608,2.1614,2903700000.0
2008-02-15 01:35:00,2.1614,2.1615,2.1606,2.1611,3598300000.0
2008-02-15 01:40:00,2.1611,2.162,2.1611,2.16145,3023775000.0
2008-02-15 01:45:00,2.16145,2.1619,2.1612,2.16135,2918175000.0
2008-02-15 01:50:00,2.16135,2.16145,2.16045,2.16125,2979150000.0
2008-02-15 01:55:00,2.16125,2.16125,2.16055,2.1609,2248150000.0
2008-02-15 02:00:00,2.1609,2.1616,2.15995,2.1601,3524500000.0
2008-02-15 02:05:00,2.1601,2.16035,2.16,2.1603,2228075000.0
2008-02-15 02:10:00,2.1603,2.1604,2.15985,2.1604,3164875000.0
2008-02-15 02:15:00,2.1604,2.1604,2.15975,2.16015,3860875000.0
2008-02-15 02:20:00,2.16015,2.1604,2.16,2.16025,3016575000.0
2008-02-15 02:25:00,2.16025,2.16035,2.1594,2.1594,1253250000.0
2008-02-15 02:30:00,2.1594,2.16015,2.1594,2.16005,2221850000.0
2008-02-15 02:35:00,2.16005,2.16035,2.15955,2.1602,1776275000.0
2008-02-15 02:40:00,2.1602,2.16045,2.1602,2.16035,2570175000.0
2008-02-15 02:45:00,2.16035,2.1604,2.1598,2.16035,3006550000.0
2008-02-15 02:50:00,2.16035,2.1607,2.16025,2.1607,2232650000.0
2008-02-15 02:55:00,2.1607,2.16075,2.16,2.1601,1136900000.0
2008-02-15 03:00:00,2.1601,2.1601,2.1593,2.1596,739950000.0
2008-02-15 03:05:00,2.1596,2.16,2.15935,2.1597,995600000.0
2008-02-15 03:10:00,2.1597,2.15985,2.15965,2.15975,3774350000.0
2008-02-15 03:15:00,2.15975,2.15985,2.1593,2.15975,3113375000.0
2008-02-15 03:20:00,2.15975,2.16035,2.15975,2.1602,3606800000.0
2008-02-15 03:25:00,2.1602,2.16025,2.15975,2.1601,1737275000.0
2008-02-15 03:30:00,2.1601,2.1602,2.15975,2.1599,2826750000.0
2008-02-15 03:35:00,2.1599,2.1599,2.15925,2.15975,2786500000.0
2008-02-15 03:40:00,2.15975,2.16015,2.15945,2.1599,1935725000.0
2008-02-15 03:45:00,2.1599,2.1607,2.1599,2.1607,2140700000.0
2008-02-15 03:50:00,2.1607,2.1607,2.1604,2.16055,4160550000.0
2008-02-15 03:55:00,2.16055,2.16115,2.1605,2.16105,1918925000.0
2008-02-15 04:00:00,2.16105,2.16135,2.1606,2.1613,1684150000.0
2008-02-15 04:05:00,2.1613,2.162,2.16125,2.1615,1164725000.0
2008-02-15 04:10:00,2.1615,2.1616,2.1608,2.1612,1562175000.0
2008-02-15 04:15:00,2.1612,2.1618,2.16105,2.1615,3929700000.0
2008-02-15 04:20:00,2.1615,2.16195,2.16135,2.16145,2798175000.0
2008-02-15 04:25:00,2.16145,2.1616,2.1611,2.16135,3451950000.0
2008-02-15 04:30:00,2.16135,2.16135,2.16125,2.16135,3101850000.0
2008-02-15 04:35:00,2.16135,2.16165,2.1612,2.1612,2147950000.0
2008-02-15 04:40:00,2.1612,2.1613,2.16095,2.1612,3010275000.0
2008-02-15 04:45:00,2.1612,2.16135,2.16115,2.1613,3402525000.0
2008-02-15 04:50:00,2.1613,2.1613,2.1608,2.1608,2392675000.0
2008-02-15 04:55:00,2.1608,2.1611,2.1603,2.161,1931725000.0
2008-02-15 05:00:00,2.161,2.1614,2.1609,2.1609,1808375000.0
2008-02-15 05:05:00,2.1609,2.161,2.16085,2.16095,5509200000.0
2008-02-15 05:10:00,2.16095,2.161,2.1608,2.161,1734025000.0
2008-02-15 05:15:00,2.161,2.16145,2.16085,2.1613,3326125000.0
2008-02-15 05:20:00,2.1613,2.16145,2.161,2.16105,2167575000.0
2008-02-15 05:25:00,2.16105,2.16105,2.16065,2.1607,2318200000.0
2008-02-15 05:30:00,2.1607,2.16105,2.1604,2.1605,929450000.0
2008-02-15 05:35:00,2.1605,2.16065,2.16025,2.16025,3567900000.0
2008-02-15 05:40:00,2.16025,2.16085,2.16025,2.16025,2290600000.0
2008-02-15 05:45:00,2.16025,2.16045,2.1602,2.16045,2362050000.0
2008-02-15 05:50:00,2.16045,2.16045,2.16005,2.16005,3417375000.0
2008-02-15 05:55:00,2.16005,2.1605,2.16005,2.16025,3615800000.0
2008-02-15 06:00:00,2.16025,2.16025,2.16005,2.1601,3192400000.0
2008-02-15 06:05:00,2.1601,2.1603,2.15925,2.1596,3287675000.0
2008-02-15 06:10:00,2.1596,2.1597,2.1595,2.15965,3695100000.0
2008-02-15 06:15:00,2.15965,2.1602,2.15965,2.16015,2357700000.0
2008-02-15 06:20:00,2.16015,2.16065,2.16005,2.16065,4950825000.0
2008-02-15 06:25:00,2.16065,2.1609,2.16065,2.16085,4324850000.0
2008-02-15 06:30:00,2.16085,2.16095,2.1604,2.1605,3775400000.0
2008-02-15 06:35:00,2.1605,2.1612,2.16045,2.16105,4073450000.0
2008-02-15 06:40:00,2.16105,2.16125,2.16095,2.161,2546700000.0
2008-02-15 06:45:00,2.161,2.161,2.16045,2.1606,2327400000.0
2008-02-15 06:50:00,2.1606,2.16135,2.16055,2.1613,2164900000.0
2008-02-15 06:55:00,2.1613,2.1615,2.1608,2.161,2640900000.0
2008-02-15 07:00:00,2.161,2.16175,2.16065,2.1614,2807025000.0
2008-02-15 07:05:00,2.1614,2.16155,2.16055,2.16135,3384650000.0
2008-02-15 07:10:00,2.16135,2.16155,2.1612,2.16155,2889625000.0
2008-02-15 07:15:00,2.16155,2.1627,2.1615,2.16245,1632675000.0
2008-02-15 07:20:00,2.16245,2.1632,2.16195,2.16255,3835325000.0
2008-02-15 07:25:00,2.16255,2.1629,2.1622,2.16255,2763300000.0
2008-02-15 07:30:00,2.16255,2.1626,2.16105,2.1617,2722200000.0
2008-02-15 07:35:00,2.1617,2.1617,2.1613,2.1615,3206500000.0
2008-02-15 07:40:00,2.1615,2.1618,2.1614,2.16145,3138300000.0
2008-02-15 07:45:00,2.16145,2.16215,2.1613,2.162,1644950000.0
2008-02-15 07:50:00,2.162,2.16285,2.162,2.16265,1533250000.0
2008-02-15 07:55:00,2.16265,2.16275,2.16175,2.1624,2584950000.0
2008-02-15 08:00:00,2.1624,2.1637,2.16235,2.16315,2448375000.0
2008-02-15 08:05:00,2.16315,2.16365,2.1627,2.16365,2717425000.0
2008-02-15 08:10:00,2.16365,2.16395,2.16285,2.1633,1723425000.0
2008-02-15 08:15:00,2.1633,2.1637,2.1633,2.16345,1087275000.0
2008-02-15 08:20:00,2.1612,2.1638,2.1611,2.1638,3947400000.0
2008-02-15 08:25:00,2.1638,2.1638,2.16305,2.1632,3256900000.0
2008-02-15 08:30:00,2.1632,2.16355,2.16275,2.1628,3843300000.0
2008-02-15 08:35:00,2.1628,2.1633,2.1618,2.1627,2736700000.0
2008-02-15 08:40:00,2.1627,2.1633,2.16255,2.1629,4546900000.0
2008-02-15 08:45:00,2.16315,2.16355,2.16245,2.16275,2641400000.0
2008-02-15 08:50:00,2.16275,2.16295,2.1591,2.1616,3178800000.0
2008-02-15 08:55:00,2.1616,2.1629,2.1611,2.16175,3327100000.0
2008-02-15 09:00:00,2.16175,2.16225,2.16145,2.16175,3689500000.0
2008-02-15 09:05:00,2.16175,2.16205,2.16085,2.16165,3513600000.0
2008-02-15 09:10:00,2.16155,2.16345,2.16155,2.16175,3046600000.0
2008-02-15 09:15:00,2.16175,2.16185,2.16105,2.16145,3148100000.0
2008-02-15 09:20:00,2.16145,2.16185,2.16075,2.1609,1986300000.0
2008-02-15 09:25:00,2.161,2.16135,2.16015,2.16035,1557700000.0
2008-02-15 09:30:00,2.16035,2.161,2.1597,2.1608,909400000.0
2008-02-15 09:35:00,2.1608,2.1624,2.1608,2.1622,1473200000.0
2008-02-15 09:40:00,2.1622,2.1623,2.1613,2.1614,1699100000.0
2008-02-15 09:45:00,2.1614,2.1619,2.16,2.16025,1831800000.0
2008-02-15 09:50:00,2.16025,2.1616,2.1601,2.16075,1311100000.0
2008-02-15 09:55:00,2.16075,2.1614,2.15915,2.1593,2064800000.0
2008-02-15 10:00:00,2.1593,2.1595,2.1581,2.1587,2129800000.0
2008-02-15 10:05:00,2.15865,2.1592,2.15815,2.15855,1198000000.0
2008-02-15 10:10:00,2.15855,2.1594,2.15745,2.158,1270300000.0
2008-02-15 10:15:00,2.158,2.1586,2.1572,2.1583,1737000000.0
2008-02-15 10:20:00,2.1583,2.15865,2.1576,2.1578,1648400000.0
2008-02-15 10:25:00,2.1579,2.1585,2.15755,2.1577,1378000000.0
2008-02-15 10:30:00,2.1577,2.159,2.1577,2.15885,1172000000.0
2008-02-15 10:35:00,2.15885,2.1597,2.1587,2.15885,1135200000.0
2008-02-15 10:40:00,2.15885,2.159,2.1581,2.1582,1136300000.0
2008-02-15 10:45:00,2.1582,2.1585,2.1565,2.1572,850100000.0
2008-02-15 10:50:00,2.1572,2.1585,2.15675,2.15825,1646000000.0
2008-02-15 10:55:00,2.15825,2.159,2.15815,2.1587,1841200000.0
2008-02-15 11:00:00,2.1587,2.1597,2.1585,2.1593,2119100000.0
2008-02-15 11:05:00,2.1593,2.1605,2.15905,2.1601,1042800000.0
2008-02-15 11:10:00,2.1603,2.16045,2.1585,2.1591,1205500000.0
2008-02-15 11:15:00,2.1591,2.1591,2.15685,2.157,854600000.0
2008-02-15 11:20:00,2.157,2.15745,2.1563,2.15695,1533300000.0
2008-02-15 11:25:00,2.15695,2.1573,2.1561,2.1561,1974499999.0
2008-02-15 11:30:00,2.1561,2.1566,2.1554,2.1556,2193700000.0
2008-02-15 11:35:00,2.1556,2.1557,2.1541,2.1547,1357400000.0
2008-02-15 11:40:00,2.1547,2.1553,2.1545,2.1552,1217500000.0
2008-02-15 11:45:00,2.1552,2.1552,2.1512,2.1518,1125699999.0
2008-02-15 11:50:00,2.1518,2.1526,2.1511,2.1522,2042700000.0
2008-02-15 11:55:00,2.1522,2.1523,2.15025,2.1505,1453300000.0
2008-02-15 12:00:00,2.1505,2.1508,2.1496,2.1504,1809400000.0
2008-02-15 12:05:00,2.1504,2.1508,2.14975,2.15015,1597700000.0
2008-02-15 12:10:00,2.15015,2.15015,2.1485,2.1494,1110800000.0
2008-02-15 12:15:00,2.1494,2.1498,2.1464,2.14655,1043900000.0
2008-02-15 12:20:00,2.14655,2.14745,2.1458,2.1474,1862400000.0
2008-02-15 12:25:00,2.1474,2.1479,2.1463,2.1464,1371500000.0
2008-02-15 12:30:00,2.1464,2.1465,2.1451,2.1452,1254800000.0
2008-02-15 12:35:00,2.1452,2.1467,2.14495,2.14645,794300000.0
2008-02-15 12:40:00,2.1467,2.1468,2.1449,2.1467,1322300000.0
2008-02-15 12:45:00,2.1467,2.1473,2.1464,2.1473,1666800000.0
2008-02-15 12:50:00,2.1473,2.1481,2.1468,2.1479,733100000.0
2008-02-15 12:55:00,2.1479,2.1484,2.1469,2.1484,891700000.0
2008-02-15 13:00:00,2.1484,2.1495,2.14765,2.14945,2276000000.0
2008-02-15 13:05:00,2.14945,2.14985,2.149,2.14935,1644600000.0
2008-02-15 13:10:00,2.14935,2.1497,2.1476,2.1479,1451900000.0
2008-02-15 13:15:00,2.1479,2.1479,2.14625,2.147,1117500000.0
2008-02-15 13:20:00,2.147,2.1477,2.1467,2.1475,1719500000.0
2008-02-15 13:25:00,2.1475,2.148,2.1471,2.1479,1202600000.0
2008-02-15 13:30:00,2.1479,2.1483,2.1468,2.147,1316700000.0
2008-02-15 13:35:00,2.147,2.1475,2.1462,2.1467,1209400000.0
2008-02-15 13:40:00,2.1467,2.1476,2.1463,2.1468,2200700000.0
2008-02-15 13:45:00,2.14675,2.1469,2.14615,2.1463,1947400000.0
2008-02-15 13:50:00,2.1463,2.147,2.14595,2.1462,1308700000.0
2008-02-15 13:55:00,2.1462,2.1466,2.1459,2.1463,1668600000.0
2008-02-15 14:00:00,2.1463,2.1473,2.1463,2.1465,2108400000.0
2008-02-15 14:05:00,2.1465,2.1468,2.14575,2.1467,1342500000.0
2008-02-15 14:10:00,2.14665,2.1469,2.1455,2.1461,1223200000.0
2008-02-15 14:15:00,2.1461,2.1472,2.14535,2.147,1580600000.0
2008-02-15 14:20:00,2.147,2.1476,2.1465,2.1469,1367100000.0
2008-02-15 14:25:00,2.1469,2.1488,2.1468,2.1484,879000000.0
2008-02-15 14:30:00,2.1484,2.1487,2.147,2.1478,1650400000.0
2008-02-15 14:35:00,2.1478,2.1479,2.146,2.14645,779400000.0
2008-02-15 14:40:00,2.14645,2.1471,2.1459,2.1463,1400400000.0
2008-02-15 14:45:00,2.1463,2.1467,2.14575,2.1464,1202200000.0
2008-02-15 14:50:00,2.1464,2.1466,2.14595,2.1462,888200000.0
2008-02-15 14:55:00,2.1462,2.147,2.1454,2.14675,689700000.0
2008-02-15 15:00:00,2.1467,2.1467,2.1448,2.1452,586400000.0
2008-02-15 15:05:00,2.1452,2.1453,2.14355,2.1436,905400000.0
2008-02-15 15:10:00,2.1436,2.1437,2.1412,2.1418,807700000.0
2008-02-15 15:15:00,2.1418,2.1435,2.1418,2.1434,2010700000.0
2008-02-15 15:20:00,2.1434,2.1437,2.14275,2.1435,1449300000.0
2008-02-15 15:25:00,2.14355,2.1441,2.1432,2.14375,2084300000.0
2008-02-15 15:30:00,2.14375,2.14375,2.1412,2.1417,1019800000.0
2008-02-15 15:35:00,2.1417,2.1417,2.13545,2.1374,960300000.0
2008-02-15 15:40:00,2.138,2.1386,2.1375,2.1381,1037300000.0
2008-02-15 15:45:00,2.1381,2.1398,2.138,2.1394,1303700000.0
2008-02-15 15:50:00,2.1394,2.1402,2.1393,2.14,913400000.0
2008-02-15 15:55:00,2.14,2.14185,2.1396,2.14175,1220500000.0
2008-02-15 16:00:00,2.1406,2.142,2.1405,2.1407,1143600000.0
2008-02-15 16:05:00,2.1407,2.1416,2.1404,2.14115,1394600000.0
2008-02-15 16:10:00,2.14115,2.1417,2.1405,2.1405,1191000000.0
2008-02-15 16:15:00,2.1405,2.14145,2.1405,2.1408,1294299999.0
2008-02-15 16:20:00,2.14075,2.1416,2.14045,2.1412,1261000000.0
2008-02-15 16:25:00,2.14125,2.1422,2.1411,2.1413,498600000.0
2008-02-15 16:30:00,2.1413,2.14235,2.14115,2.14235,972700000.0
2008-02-15 16:35:00,2.14235,2.1427,2.1415,2.142,923300000.0
2008-02-15 16:40:00,2.142,2.1428,2.14175,2.14245,1218300000.0
2008-02-15 16:45:00,2.14245,2.1443,2.14245,2.1439,963200000.0
2008-02-15 16:50:00,2.1439,2.1442,2.1429,2.1435,901200000.0
2008-02-15 16:55:00,2.1435,2.1435,2.14175,2.14215,1346500000.0
2008-02-15 17:00:00,2.14215,2.1429,2.14175,2.1426,920800000.0
2008-02-15 17:05:00,2.1426,2.1428,2.1408,2.1421,1022500000.0
2008-02-15 17:10:00,2.1421,2.1433,2.1418,2.14295,715600000.0
2008-02-15 17:15:00,2.14295,2.14425,2.1429,2.14415,925000000.0
2008-02-15 17:20:00,2.14415,2.14415,2.143,2.1438,700900000.0
2008-02-15 17:25:00,2.1438,2.14455,2.14335,2.14355,1619300000.0
2008-02-15 17:30:00,2.14355,2.1453,2.14315,2.1432,952200000.0
2008-02-15 17:35:00,2.1432,2.1446,2.1428,2.1437,1454500000.0
2008-02-15 17:40:00,2.1437,2.1441,2.14255,2.1431,764600000.0
2008-02-15 17:45:00,2.14305,2.14305,2.14155,2.14185,854700000.0
2008-02-15 17:50:00,2.14185,2.1426,2.1412,2.1415,780800000.0
2008-02-15 17:55:00,2.1416,2.142,2.1405,2.1413,675400000.0
2008-02-15 18:00:00,2.1413,2.1417,2.141,2.1414,549100000.0
2008-02-15 18:05:00,2.1414,2.1416,2.14095,2.14125,636100000.0
2008-02-15 18:10:00,2.14125,2.1421,2.14125,2.14135,534300000.0
2008-02-15 18:15:00,2.14135,2.1417,2.1407,2.1407,623100000.0
2008-02-15 18:20:00,2.1407,2.141,2.1396,2.1399,1005600000.0
2008-02-15 18:25:00,2.1399,2.1399,2.1388,2.1396,414400000.0
2008-02-15 18:30:00,2.1396,2.1405,2.1391,2.1402,552600000.0
2008-02-15 18:35:00,2.1402,2.1405,2.1396,2.14005,813400000.0
2008-02-15 18:40:00,2.14005,2.1408,2.1396,2.14015,818800000.0
2008-02-15 18:45:00,2.14015,2.14065,2.1392,2.13935,782200000.0
2008-02-15 18:50:00,2.13935,2.1408,2.13935,2.1406,573400000.0
2008-02-15 18:55:00,2.1406,2.1414,2.14,2.1402,436900000.0
2008-02-15 19:00:00,2.1402,2.1417,2.14,2.14135,514200000.0
2008-02-15 19:05:00,2.14135,2.1417,2.1413,2.1415,365700000.0
2008-02-15 19:10:00,2.1415,2.1418,2.1411,2.1411,320100000.0
2008-02-15 19:15:00,2.1411,2.1414,2.14055,2.141,580000000.0
2008-02-15 19:20:00,2.141,2.141,2.1402,2.1402,218800000.0
2008-02-15 19:25:00,2.1402,2.1404,2.1392,2.1394,403400000.0
2008-02-15 19:30:00,2.1394,2.1396,2.1388,2.1388,390100000.0
2008-02-15 19:35:00,2.1388,2.1394,2.1388,2.1394,157400000.0
2008-02-15 19:40:00,2.1394,2.1405,2.1394,2.13985,173900000.0
2008-02-15 19:45:00,2.13985,2.14,2.13845,2.1394,441000000.0
2008-02-15 19:50:00,2.1394,2.1398,2.13895,2.1391,375900000.0
2008-02-15 19:55:00,2.1391,2.1393,2.1385,2.1386,660400000.0
2008-02-15 20:00:00,2.1387,2.1397,2.1385,2.1395,506700000.0
2008-02-15 20:05:00,2.1395,2.1395,2.13895,2.1391,362300000.0
2008-02-15 20:10:00,2.1391,2.14005,2.1391,2.1399,343100000.0
2008-02-15 20:15:00,2.1399,2.1417,2.1399,2.1412,538200000.0
2008-02-15 20:20:00,2.1412,2.1413,2.1408,2.1409,209300000.0
2008-02-15 20:25:00,2.1409,2.1416,2.1408,2.1408,288300000.0
2008-02-15 20:30:00,2.1408,2.1411,2.1404,2.1409,192900000.0
2008-02-15 20:35:00,2.1409,2.1413,2.1408,2.1409,281100000.0
2008-02-15 20:40:00,2.1409,2.1412,2.14065,2.1411,322600000.0
2008-02-15 20:45:00,2.1411,2.14215,2.1411,2.14175,543200000.0
2008-02-15 20:50:00,2.14175,2.1421,2.1415,2.142,456100000.0
2008-02-15 20:55:00,2.14195,2.1425,2.1418,2.1421,163500000.0
2008-02-15 21:00:00,2.1421,2.1424,2.1419,2.1421,281200000.0
2008-02-15 21:05:00,2.1421,2.1421,2.14035,2.1406,339900000.0
2008-02-15 21:10:00,2.1406,2.1423,2.14045,2.1422,557500000.0
2008-02-15 21:15:00,2.1422,2.1424,2.14105,2.1418,590600000.0
2008-02-15 21:20:00,2.1418,2.1433,2.1418,2.143,413400000.0
2008-02-15 21:25:00,2.143,2.1435,2.14265,2.14275,251700000.0
2008-02-15 21:30:00,2.14275,2.1433,2.1424,2.1424,527900000.0
2008-02-15 21:35:00,2.1424,2.143,2.14235,2.143,327200000.0
2008-02-15 21:40:00,2.143,2.1431,2.1425,2.143,419200000.0
2008-02-15 21:45:00,2.143,2.14305,2.14225,2.1423,644000000.0
2008-02-15 21:50:00,2.1423,2.14265,2.14175,2.1423,644500000.0
2008-02-15 21:55:00,2.1423,2.14265,2.1414,2.1416,628800000.0
2008-02-15 22:00:00,2.1416,2.14175,2.1412,2.1413,185000000.0
2008-02-15 22:05:00,2.1413,2.14145,2.1402,2.14085,569600000.0
2008-02-15 22:10:00,2.14085,2.14185,2.1408,2.1414,484400000.0
2008-02-15 22:15:00,2.1414,2.14155,2.1406,2.1414,225200000.0
2008-02-15 22:20:00,2.1414,2.1418,2.1414,2.1416,242300000.0
2008-02-15 22:25:00,2.1416,2.1417,2.1413,2.1414,46400000.0
2008-02-15 22:30:00,2.1414,2.14145,2.1414,2.1414,74600000.0
2008-02-15 22:35:00,2.1414,2.14215,2.14135,2.14215,251400000.0
2008-02-15 22:40:00,2.14215,2.1426,2.14205,2.14235,825300000.0
2008-02-15 22:45:00,2.14235,2.14395,2.14175,2.14295,1433000000.0
2008-02-15 22:50:00,2.14295,2.1444,2.14295,2.14435,1524200000.0
2008-02-15 22:55:00,2.14435,2.1444,2.1439,2.1442,644300000.0
2008-02-15 23:00:00,2.1442,2.1442,2.14366,2.14371,654600000.0
2008-02-15 23:05:00,2.14366,2.14387,2.1432,2.14347,887200000.0
2008-02-15 23:10:00,2.14354,2.14377,2.14323,2.14325,558900000.0
2008-02-15 23:15:00,2.14327,2.14351,2.13911,2.14282,611600000.0
2008-02-15 23:20:00,2.14274,2.14316,2.14228,2.14228,672300000.0
2008-02-15 23:25:00,2.1422,2.14249,2.14216,2.14241,147000000.0
2008-02-15 23:30:00,2.14253,2.1426,2.14149,2.14211,419900000.0
2008-02-15 23:35:00,2.14207,2.14245,2.1419,2.14245,767500000.0
2008-02-15 23:40:00,2.14244,2.14285,2.14222,2.14285,334600000.0
2008-02-15 23:45:00,2.14286,2.14341,2.14262,2.14341,479400000.0
2008-02-15 23:50:00,2.14355,2.14373,2.1433,2.14334,469900000.0
2008-02-15 23:55:00,2.14332,2.14372,2.14228,2.14368,624100000.0
2008-02-18 00:00:00,2.13948,2.14039,2.13887,2.14015,980600000.0
2008-02-18 00:05:00,2.14007,2.14259,2.14007,2.14048,523500000.0
2008-02-18 00:10:00,2.14022,2.1412,2.13991,2.1412,757600000.0
2008-02-18 00:15:00,2.1412,2.1413,2.1406,2.1407,3892600000.0
2008-02-18 00:20:00,2.1407,2.1416,2.1402,2.1402,3365300000.0
2008-02-18 00:25:00,2.1402,2.1403,2.1402,2.1403,5759700000.0
2008-02-18 00:30:00,2.1403,2.1406,2.1399,2.1405,3968600000.0
2008-02-18 00:35:00,2.1405,2.1412,2.1399,2.1406,2354600000.0
2008-02-18 00:40:00,2.1406,2.1417,2.1405,2.1415,3255200000.0
2008-02-18 00:45:00,2.1415,2.1419,2.1414,2.1415,543700000.0
2008-02-18 00:50:00,2.1415,2.1415,2.1414,2.1414,544500000.0
2008-02-18 00:55:00,2.1414,2.142,2.1407,2.1413,812200000.0
2008-02-18 01:00:00,2.1413,2.1414,2.14,2.1403,1072700000.0
2008-02-18 01:05:00,2.1403,2.1421,2.1403,2.1404,1705300000.0
2008-02-18 01:10:00,2.1404,2.14135,2.1404,2.1405,3362000000.0
2008-02-18 01:15:00,2.1405,2.1405,2.13965,2.1399,2566700000.0
2008-02-18 01:20:00,2.1399,2.14025,2.13955,2.14,2543700000.0
2008-02-18 01:25:00,2.14,2.1408,2.14,2.14075,1159900000.0
2008-02-18 01:30:00,2.14075,2.141,2.1407,2.1408,2737400000.0
2008-02-18 01:35:00,2.1408,2.1415,2.1405,2.14065,699200000.0
2008-02-18 01:40:00,2.1407,2.1412,2.14015,2.1412,647100000.0
2008-02-18 01:45:00,2.1412,2.14135,2.14055,2.14065,723300000.0
2008-02-18 01:50:00,2.14065,2.1411,2.14025,2.141,377900000.0
2008-02-18 01:55:00,2.141,2.14145,2.14035,2.14145,322300000.0
2008-02-18 02:00:00,2.14145,2.14215,2.1414,2.1417,684300000.0
2008-02-18 02:05:00,2.1417,2.14235,2.1417,2.14215,941600000.0
2008-02-18 02:10:00,2.14215,2.1436,2.1421,2.14285,1018300000.0
2008-02-18 02:15:00,2.14285,2.143,2.14265,2.14265,450900000.0
2008-02-18 02:20:00,2.14265,2.1431,2.1425,2.14275,665500000.0
2008-02-18 02:25:00,2.14275,2.1432,2.1424,2.1428,1003700000.0
2008-02-18 02:30:00,2.1428,2.14295,2.14225,2.14255,524500000.0
2008-02-18 02:35:00,2.14255,2.1435,2.1425,2.14325,914700000.0
2008-02-18 02:40:00,2.14325,2.14375,2.14245,2.1426,1335200000.0
2008-02-18 02:45:00,2.14255,2.14345,2.14255,2.1433,584100000.0
2008-02-18 02:50:00,2.1433,2.1446,2.143,2.14395,1123500000.0
2008-02-18 02:55:00,2.14395,2.14405,2.1431,2.14395,1280700000.0
2008-02-18 03:00:00,2.14395,2.1442,2.14375,2.1438,426200000.0
2008-02-18 03:05:00,2.1438,2.144,2.1435,2.1435,287400000.0
2008-02-18 03:10:00,2.14345,2.14365,2.14205,2.14215,1095700000.0
2008-02-18 03:15:00,2.1422,2.14235,2.1419,2.142,547200000.0
2008-02-18 03:20:00,2.142,2.14205,2.14175,2.1418,259200000.0
2008-02-18 03:25:00,2.1418,2.1421,2.1417,2.14175,530500000.0
2008-02-18 03:30:00,2.14175,2.14215,2.14175,2.14195,418500000.0
2008-02-18 03:35:00,2.14195,2.1425,2.14175,2.1424,932900000.0
2008-02-18 03:40:00,2.1424,2.14315,2.14235,2.14315,354700000.0
2008-02-18 03:45:00,2.14315,2.14335,2.14185,2.14225,810900000.0
2008-02-18 03:50:00,2.14225,2.1427,2.14225,2.14255,132800000.0
2008-02-18 03:55:00,2.14255,2.1435,2.14255,2.14305,1011500000.0
2008-02-18 04:00:00,2.14305,2.14375,2.1429,2.14305,805900000.0
2008-02-18 04:05:00,2.14305,2.14315,2.1427,2.14315,693400000.0
2008-02-18 04:10:00,2.14315,2.14355,2.14305,2.14355,274800000.0
2008-02-18 04:15:00,2.14355,2.14355,2.14315,2.14325,335000000.0
2008-02-18 04:20:00,2.14325,2.14355,2.14295,2.14325,909400000.0
2008-02-18 04:25:00,2.14325,2.14355,2.14325,2.14345,465600000.0
2008-02-18 04:30:00,2.14345,2.14365,2.14345,2.14365,180800000.0
2008-02-18 04:35:00,2.14365,2.1441,2.1435,2.1436,661600000.0
2008-02-18 04:40:00,2.1436,2.144,2.1436,2.14395,602800000.0
2008-02-18 04:45:00,2.14395,2.14425,2.1436,2.14365,562400000.0
2008-02-18 04:50:00,2.14365,2.1439,2.1435,2.1439,909700000.0
2008-02-18 04:55:00,2.1439,2.14495,2.1438,2.14495,612900000.0
2008-02-18 05:00:00,2.14495,2.14515,2.1448,2.14495,377800000.0
2008-02-18 05:05:00,2.14495,2.1455,2.14485,2.1452,432000000.0
2008-02-18 05:10:00,2.1452,2.14535,2.14465,2.1448,580000000.0
2008-02-18 05:15:00,2.1448,2.14545,2.14475,2.14525,635600000.0
2008-02-18 05:20:00,2.14525,2.14555,2.14525,2.14525,691600000.0
2008-02-18 05:25:00,2.14525,2.14525,2.14495,2.14515,661800000.0
2008-02-18 05:30:00,2.14515,2.14515,2.14395,2.14415,1510100000.0
2008-02-18 05:35:00,2.14415,2.14435,2.14415,2.14435,798000000.0
2008-02-18 05:40:00,2.14435,2.1451,2.14435,2.14495,576600000.0
2008-02-18 05:45:00,2.14495,2.145,2.14395,2.14465,570900000.0
2008-02-18 05:50:00,2.14465,2.14475,2.1445,2.1447,406300000.0
2008-02-18 05:55:00,2.1447,2.14485,2.14455,2.14465,421100000.0
2008-02-18 06:00:00,2.14465,2.1447,2.1442,2.1443,492900000.0
2008-02-18 06:05:00,2.14445,2.14515,2.14445,2.14495,725900000.0
2008-02-18 06:10:00,2.14495,2.14495,2.14465,2.14475,491600000.0
2008-02-18 06:15:00,2.14475,2.14485,2.14415,2.14485,543000000.0
2008-02-18 06:20:00,2.14485,2.14495,2.14425,2.1443,577300000.0
2008-02-18 06:25:00,2.1443,2.14525,2.1443,2.14525,495600000.0
2008-02-18 06:30:00,2.14525,2.14545,2.14445,2.1447,1273600000.0
2008-02-18 06:35:00,2.1447,2.14525,2.14435,2.1447,1358000000.0
2008-02-18 06:40:00,2.1447,2.14545,2.14465,2.14525,651900000.0
2008-02-18 06:45:00,2.14525,2.1453,2.14485,2.14515,1173800000.0
2008-02-18 06:50:00,2.14515,2.14605,2.14505,2.14535,1425800000.0
2008-02-18 06:55:00,2.14535,2.14575,2.14525,2.14565,258100000.0
2008-02-18 07:00:00,2.14565,2.14565,2.14545,2.14555,306400000.0
2008-02-18 07:05:00,2.14555,2.14595,2.1452,2.14555,643100000.0
2008-02-18 07:10:00,2.14555,2.14625,2.14525,2.14565,537100000.0
2008-02-18 07:15:00,2.14565,2.14715,2.1456,2.14675,698300000.0
2008-02-18 07:20:00,2.14675,2.14725,2.1465,2.14675,978800000.0
2008-02-18 07:25:00,2.14675,2.14725,2.1467,2.1472,465100000.0
2008-02-18 07:30:00,2.1472,2.1472,2.1467,2.14695,397000000.0
2008-02-18 07:35:00,2.147,2.1473,2.14655,2.14705,413000000.0
2008-02-18 07:40:00,2.14705,2.1472,2.14665,2.14675,445500000.0
2008-02-18 07:45:00,2.14675,2.14695,2.1463,2.14635,844400000.0
2008-02-18 07:50:00,2.14635,2.14665,2.14605,2.14655,565600000.0
2008-02-18 07:55:00,2.14655,2.14765,2.1465,2.14765,500600000.0
2008-02-18 08:00:00,2.14765,2.14765,2.14615,2.1467,782900000.0
2008-02-18 08:05:00,2.1467,2.1471,2.14625,2.14665,624800000.0
2008-02-18 08:10:00,2.14665,2.14725,2.14645,2.1472,226900000.0
2008-02-18 08:15:00,2.1472,2.14735,2.14685,2.1469,593700000.0
2008-02-18 08:20:00,2.1469,2.1473,2.1468,2.14725,399000000.0
2008-02-18 08:25:00,2.14725,2.14725,2.14695,2.14725,327000000.0
2008-02-18 08:30:00,2.14725,2.14725,2.1466,2.14685,392300000.0
2008-02-18 08:35:00,2.14685,2.14765,2.1461,2.14635,1075000000.0
2008-02-18 08:40:00,2.14635,2.14645,2.14565,2.14585,1029800000.0
2008-02-18 08:45:00,2.14585,2.14595,2.14555,2.14565,329500000.0
2008-02-18 08:50:00,2.14565,2.14565,2.14465,2.14465,823900000.0
2008-02-18 08:55:00,2.14465,2.14465,2.14365,2.14365,1378300000.0
2008-02-18 09:00:00,2.14365,2.14375,2.14195,2.14265,1043400000.0
2008-02-18 09:05:00,2.14265,2.14325,2.14245,2.1431,1041400000.0
2008-02-18 09:10:00,2.1431,2.14365,2.14275,2.14335,1162400000.0
2008-02-18 09:15:00,2.14335,2.14355,2.14315,2.14345,636600000.0
2008-02-18 09:20:00,2.14345,2.1436,2.14295,2.1434,262300000.0
2008-02-18 09:25:00,2.14325,2.1438,2.1431,2.14355,1162700000.0
2008-02-18 09:30:00,2.14355,2.1436,2.1409,2.1412,804100000.0
2008-02-18 09:35:00,2.1412,2.1413,2.13845,2.13965,1095300000.0
2008-02-18 09:40:00,2.13965,2.1407,2.1391,2.14,580900000.0
2008-02-18 09:45:00,2.14,2.1416,2.13985,2.1399,709700000.0
2008-02-18 09:50:00,2.1399,2.1403,2.1365,2.1365,790100000.0
2008-02-18 09:55:00,2.1366,2.1379,2.1364,2.13705,1152200000.0
2008-02-18 10:00:00,2.13705,2.1394,2.13695,2.1391,2334500000.0
2008-02-18 10:05:00,2.1391,2.1395,2.1381,2.1384,1437200000.0
2008-02-18 10:10:00,2.13855,2.139,2.13815,2.13825,1151900000.0
2008-02-18 10:15:00,2.13825,2.1389,2.1379,2.1385,847100000.0
2008-02-18 10:20:00,2.1386,2.1393,2.138,2.1384,484400000.0
2008-02-18 10:25:00,2.1384,2.1398,2.1381,2.1394,828800000.0
2008-02-18 10:30:00,2.1394,2.1398,2.1386,2.1389,993900000.0
2008-02-18 10:35:00,2.1389,2.1412,2.1388,2.1409,1132700000.0
2008-02-18 10:40:00,2.1409,2.1411,2.1401,2.1405,949000000.0
2008-02-18 10:45:00,2.1405,2.1417,2.13995,2.14005,1191500000.0
2008-02-18 10:50:00,2.14015,2.14125,2.13965,2.1406,1958000000.0
2008-02-18 10:55:00,2.1406,2.14155,2.1398,2.1399,2675200000.0
2008-02-18 11:00:00,2.1399,2.14155,2.1399,2.1412,1855900000.0
2008-02-18 11:05:00,2.1412,2.14195,2.14075,2.14195,1003400000.0
2008-02-18 11:10:00,2.14195,2.1432,2.1415,2.14305,930800000.0
2008-02-18 11:15:00,2.14305,2.1446,2.14275,2.14365,728800000.0
2008-02-18 11:20:00,2.1436,2.1465,2.14335,2.1456,1125200000.0
2008-02-18 11:25:00,2.1456,2.1488,2.14515,2.1484,1271300000.0
2008-02-18 11:30:00,2.1484,2.149,2.14745,2.1479,1493700000.0
2008-02-18 11:35:00,2.1479,2.1483,2.1473,2.1478,808900000.0
2008-02-18 11:40:00,2.1478,2.14975,2.1478,2.1495,932500000.0
2008-02-18 11:45:00,2.1495,2.1502,2.14875,2.1489,1592300000.0
2008-02-18 11:50:00,2.1489,2.1492,2.1476,2.1485,1514200000.0
2008-02-18 11:55:00,2.1485,2.14855,2.1473,2.1481,934300000.0
2008-02-18 12:00:00,2.14815,2.1484,2.14755,2.1479,858200000.0
2008-02-18 12:05:00,2.1479,2.1481,2.14735,2.1474,443600000.0
2008-02-18 12:10:00,2.1474,2.1477,2.147,2.1474,675100000.0
2008-02-18 12:15:00,2.1475,2.1482,2.14725,2.148,963300000.0
2008-02-18 12:20:00,2.148,2.1491,2.1479,2.1486,888300000.0
2008-02-18 12:25:00,2.1486,2.14915,2.1485,2.1491,1039500000.0
2008-02-18 12:30:00,2.1491,2.1496,2.1484,2.1485,544300000.0
2008-02-18 12:35:00,2.1485,2.1489,2.1478,2.1486,506100000.0
2008-02-18 12:40:00,2.1486,2.1489,2.148,2.1483,562800000.0
2008-02-18 12:45:00,2.1483,2.1501,2.1483,2.1495,739200000.0
2008-02-18 12:50:00,2.1495,2.1503,2.1494,2.1503,503600000.0
2008-02-18 12:55:00,2.1503,2.1503,2.14945,2.1499,498600000.0
2008-02-18 13:00:00,2.1499,2.1514,2.1489,2.1509,844700000.0
2008-02-18 13:05:00,2.1509,2.1512,2.1506,2.1509,446800000.0
2008-02-18 13:10:00,2.1509,2.1512,2.1502,2.1503,511600000.0
2008-02-18 13:15:00,2.1503,2.1505,2.14975,2.14975,472100000.0
2008-02-18 13:20:00,2.14975,2.15,2.14855,2.1497,1073600000.0
2008-02-18 13:25:00,2.1497,2.1511,2.14865,2.1509,1060800000.0
2008-02-18 13:30:00,2.1509,2.15125,2.1501,2.1505,644200000.0
2008-02-18 13:35:00,2.1505,2.1526,2.15035,2.1518,648100000.0
2008-02-18 13:40:00,2.1518,2.1522,2.15005,2.1504,813900000.0
2008-02-18 13:45:00,2.1504,2.1511,2.1502,2.1508,393400000.0
2008-02-18 13:50:00,2.1508,2.151,2.1503,2.1505,527500000.0
2008-02-18 13:55:00,2.1505,2.1514,2.1502,2.1514,507500000.0
2008-02-18 14:00:00,2.1514,2.1517,2.1506,2.1509,485600000.0
2008-02-18 14:05:00,2.1509,2.1511,2.1502,2.151,763400000.0
2008-02-18 14:10:00,2.151,2.1523,2.1508,2.152,674100000.0
2008-02-18 14:15:00,2.152,2.1525,2.1515,2.1516,731100000.0
2008-02-18 14:20:00,2.1516,2.1522,2.1515,2.1519,631200000.0
2008-02-18 14:25:00,2.1519,2.1519,2.1513,2.1518,678000000.0
2008-02-18 14:30:00,2.1518,2.1527,2.1516,2.1525,479700000.0
2008-02-18 14:35:00,2.1525,2.1525,2.1516,2.15165,458500000.0
2008-02-18 14:40:00,2.15165,2.1525,2.15125,2.152,660200000.0
2008-02-18 14:45:00,2.152,2.1523,2.15,2.15005,612600000.0
2008-02-18 14:50:00,2.1501,2.1502,2.14955,2.1498,606150000.0
2008-02-18 14:55:00,2.1498,2.1502,2.149,2.1495,446100000.0
2008-02-18 15:00:00,2.14955,2.1496,2.14905,2.1492,457900000.0
2008-02-18 15:05:00,2.1492,2.15,2.14895,2.1494,767100000.0
2008-02-18 15:10:00,2.1494,2.1499,2.14875,2.1499,701400000.0
2008-02-18 15:15:00,2.1498,2.1502,2.1495,2.15,511200000.0
2008-02-18 15:20:00,2.15,2.1505,2.14975,2.1505,545600000.0
2008-02-18 15:25:00,2.1505,2.1511,2.1502,2.151,880000000.0
2008-02-18 15:30:00,2.151,2.1514,2.1505,2.15125,909700000.0
2008-02-18 15:35:00,2.15125,2.1513,2.15035,2.1506,463100000.0
2008-02-18 15:40:00,2.1506,2.1519,2.1505,2.1517,540700000.0
2008-02-18 15:45:00,2.1517,2.1527,2.15135,2.1518,805300000.0
2008-02-18 15:50:00,2.1518,2.1521,2.15105,2.1512,1002000000.0
2008-02-18 15:55:00,2.1512,2.1521,2.151,2.1521,756000000.0
2008-02-18 16:00:00,2.1521,2.15255,2.15135,2.1525,1095800000.0
2008-02-18 16:05:00,2.1525,2.15265,2.1516,2.15215,555300000.0
2008-02-18 16:10:00,2.1521,2.1529,2.15195,2.1527,617200000.0
2008-02-18 16:15:00,2.1527,2.1527,2.15105,2.1513,600300000.0
2008-02-18 16:20:00,2.1513,2.152,2.15125,2.1517,820200000.0
2008-02-18 16:25:00,2.1517,2.1523,2.1515,2.1518,631300000.0
2008-02-18 16:30:00,2.1518,2.1519,2.151,2.15105,490400000.0
2008-02-18 16:35:00,2.15105,2.1513,2.15085,2.1511,599600000.0
2008-02-18 16:40:00,2.1511,2.1515,2.15055,2.1508,512500000.0
2008-02-18 16:45:00,2.1508,2.15095,2.14975,2.1503,706500000.0
2008-02-18 16:50:00,2.1503,2.1513,2.14975,2.15045,983000000.0
2008-02-18 16:55:00,2.15045,2.151,2.1501,2.1507,1025200000.0
2008-02-18 17:00:00,2.1507,2.152,2.15055,2.1518,724200000.0
2008-02-18 17:05:00,2.1518,2.1519,2.1506,2.1508,581600000.0
2008-02-18 17:10:00,2.1508,2.152,2.1505,2.15185,486900000.0
2008-02-18 17:15:00,2.15185,2.15205,2.1512,2.1514,719100000.0
2008-02-18 17:20:00,2.1514,2.15405,2.151,2.154,1129600000.0
2008-02-18 17:25:00,2.154,2.1541,2.15245,2.15335,1840700000.0
2008-02-18 17:30:00,2.15335,2.15375,2.1529,2.15375,1374400000.0
2008-02-18 17:35:00,2.15375,2.1539,2.15285,2.15365,1723200000.0
2008-02-18 17:40:00,2.15365,2.15405,2.15285,2.15285,1249300000.0
2008-02-18 17:45:00,2.15285,2.15305,2.1518,2.1518,1787000000.0
2008-02-18 17:50:00,2.1518,2.1521,2.1512,2.1513,1411400000.0
2008-02-18 17:55:00,2.1513,2.15135,2.15005,2.15015,1457800000.0
2008-02-18 18:00:00,2.1502,2.15175,2.1501,2.1514,1377400000.0
2008-02-18 18:05:00,2.1514,2.15185,2.15115,2.1517,774300000.0
2008-02-18 18:10:00,2.1517,2.15205,2.1513,2.1519,575900000.0
2008-02-18 18:15:00,2.1519,2.15205,2.1511,2.15195,952800000.0
2008-02-18 18:20:00,2.15195,2.15225,2.1512,2.1519,716200000.0
2008-02-18 18:25:00,2.1519,2.1526,2.15155,2.152,748600000.0
2008-02-18 18:30:00,2.152,2.152,2.1509,2.1512,732100000.0
2008-02-18 18:35:00,2.1512,2.1513,2.15,2.1507,847700000.0
2008-02-18 18:40:00,2.1507,2.1512,2.1503,2.151,890600000.0
2008-02-18 18:45:00,2.151,2.15205,2.151,2.15175,762500000.0
2008-02-18 18:50:00,2.1518,2.1528,2.151,2.15255,749000000.0
2008-02-18 18:55:00,2.15255,2.153,2.15205,2.1524,609900000.0
2008-02-18 19:00:00,2.1524,2.1524,2.15165,2.1519,876600000.0
2008-02-18 19:05:00,2.1519,2.1522,2.15175,2.152,403400000.0
2008-02-18 19:10:00,2.152,2.15205,2.15035,2.1505,595500000.0
2008-02-18 19:15:00,2.15045,2.15065,2.1503,2.1504,307300000.0
2008-02-18 19:20:00,2.1504,2.1508,2.15005,2.15025,290300000.0
2008-02-18 19:25:00,2.15025,2.1503,2.1499,2.1501,256400000.0
2008-02-18 19:30:00,2.1501,2.1501,2.14905,2.1494,219300000.0
2008-02-18 19:35:00,2.1494,2.1497,2.14905,2.14915,536200000.0
2008-02-18 19:40:00,2.14915,2.14925,2.14837,2.14895,548600000.0
2008-02-18 19:45:00,2.14895,2.149,2.148,2.14825,507600000.0
2008-02-18 19:50:00,2.14845,2.14845,2.1479,2.148,176600000.0
2008-02-18 19:55:00,2.148,2.14805,2.1476,2.14765,85600000.0
2008-02-18 20:00:00,2.14765,2.1478,2.14735,2.1476,261700000.0
2008-02-18 20:05:00,2.1476,2.1477,2.14755,2.1477,82400000.0
2008-02-18 20:10:00,2.1477,2.1477,2.14705,2.1472,418300000.0
2008-02-18 20:15:00,2.1472,2.14805,2.1472,2.14755,535600000.0
2008-02-18 20:20:00,2.14755,2.14785,2.14735,2.14755,431600000.0
2008-02-18 20:25:00,2.14755,2.14795,2.14745,2.14745,350400000.0
2008-02-18 20:30:00,2.14745,2.14815,2.14745,2.14815,138000000.0
2008-02-18 20:35:00,2.14815,2.14885,2.14785,2.14865,254400000.0
2008-02-18 20:40:00,2.14865,2.14945,2.14855,2.14945,249400000.0
2008-02-18 20:45:00,2.14945,2.1497,2.14885,2.14965,340900000.0
2008-02-18 20:50:00,2.14965,2.14985,2.14875,2.14875,340600000.0
2008-02-18 20:55:00,2.14875,2.14885,2.14865,2.1488,169800000.0
2008-02-18 21:00:00,2.1488,2.14905,2.1487,2.1487,239300000.0
2008-02-18 21:05:00,2.1487,2.14895,2.1483,2.14835,592000000.0
2008-02-18 21:10:00,2.14835,2.1488,2.14805,2.14805,394400000.0
2008-02-18 21:15:00,2.14805,2.1491,2.14805,2.1491,504800000.0
2008-02-18 21:20:00,2.1491,2.1492,2.14875,2.14875,178600000.0
2008-02-18 21:25:00,2.14875,2.149,2.1487,2.14885,329500000.0
2008-02-18 21:30:00,2.14885,2.1491,2.14885,2.1491,192900000.0
2008-02-18 21:35:00,2.1491,2.14955,2.1491,2.14955,117600000.0
2008-02-18 21:40:00,2.14955,2.14965,2.1495,2.14955,135200000.0
2008-02-18 21:45:00,2.14955,2.14955,2.1494,2.14945,180800000.0
2008-02-18 21:50:00,2.14945,2.14945,2.1494,2.14945,57600000.0
2008-02-18 21:55:00,2.14945,2.14945,2.1493,2.1493,254100000.0
2008-02-18 22:00:00,2.1493,2.1508,2.14915,2.1501,525000000.0
2008-02-18 22:05:00,2.1501,2.1501,2.15,2.15005,72300000.0
2008-02-18 22:10:00,2.15005,2.15005,2.14985,2.14995,113700000.0
2008-02-18 22:15:00,2.14995,2.15015,2.1499,2.1501,233900000.0
2008-02-18 22:20:00,2.1501,2.1509,2.1501,2.1509,311000000.0
2008-02-18 22:25:00,2.1509,2.1509,2.15085,2.15085,130100000.0
2008-02-18 22:30:00,2.15085,2.15105,2.15075,2.15105,125100000.0
2008-02-18 22:35:00,2.15105,2.1518,2.15105,2.15175,464400000.0
2008-02-18 22:40:00,2.15175,2.1518,2.15155,2.15165,138100000.0
2008-02-18 22:45:00,2.1516,2.1524,2.1515,2.1523,621400000.0
2008-02-18 22:50:00,2.1523,2.1523,2.15215,2.1523,170100000.0
2008-02-18 22:55:00,2.1523,2.1524,2.1519,2.1521,660200000.0
2008-02-18 23:00:00,2.1521,2.1525,2.1521,2.1525,75900000.0
2008-02-18 23:05:00,2.1525,2.1529,2.1522,2.1523,295200000.0
2008-02-18 23:10:00,2.1523,2.1524,2.1517,2.1518,207800000.0
2008-02-18 23:15:00,2.1518,2.152,2.1512,2.1516,783500000.0
2008-02-18 23:20:00,2.1516,2.1518,2.1516,2.1517,126400000.0
2008-02-18 23:25:00,2.1517,2.1524,2.1516,2.15235,263400000.0
2008-02-18 23:30:00,2.15235,2.1531,2.1522,2.15255,309500000.0
2008-02-18 23:35:00,2.15255,2.1526,2.1522,2.15225,217500000.0
2008-02-18 23:40:00,2.15225,2.15325,2.1491,2.1527,553000000.0
2008-02-18 23:45:00,2.1527,2.15275,2.1523,2.15245,235100000.0
2008-02-18 23:50:00,2.1525,2.1529,2.15115,2.1519,504200000.0
2008-02-18 23:55:00,2.1519,2.152,2.151,2.151,268300000.0
2008-02-19 00:00:00,2.1508,2.1516,2.1508,2.1516,374700000.0
2008-02-19 00:05:00,2.1516,2.1527,2.1512,2.1527,753300000.0
2008-02-19 00:10:00,2.1527,2.1527,2.1516,2.1521,549300000.0
2008-02-19 00:15:00,2.1521,2.15255,2.1521,2.1522,100300000.0
2008-02-19 00:20:00,2.1522,2.1522,2.1515,2.1521,372800000.0
2008-02-19 00:25:00,2.1521,2.15235,2.1517,2.15185,408000000.0
2008-02-19 00:30:00,2.15185,2.1521,2.15175,2.15195,319700000.0
2008-02-19 00:35:00,2.15195,2.15225,2.1519,2.1519,239500000.0
2008-02-19 00:40:00,2.1519,2.15195,2.1516,2.1516,204900000.0
2008-02-19 00:45:00,2.1516,2.15175,2.15115,2.15115,232500000.0
2008-02-19 00:50:00,2.1511,2.1521,2.151,2.1511,930200000.0
2008-02-19 00:55:00,2.1511,2.1511,2.1504,2.1507,234500000.0
2008-02-19 01:00:00,2.1507,2.1508,2.1497,2.15005,721100000.0
2008-02-19 01:05:00,2.15005,2.15005,2.14805,2.14895,604800000.0
2008-02-19 01:10:00,2.14895,2.14915,2.14795,2.14845,532200000.0
2008-02-19 01:15:00,2.14845,2.149,2.1482,2.1488,727100000.0
2008-02-19 01:20:00,2.1488,2.1493,2.14845,2.1492,699600000.0
2008-02-19 01:25:00,2.1492,2.14935,2.1486,2.1489,511000000.0
2008-02-19 01:30:00,2.1489,2.1492,2.1488,2.14905,244900000.0
2008-02-19 01:35:00,2.14905,2.14915,2.1485,2.14915,622500000.0
2008-02-19 01:40:00,2.14915,2.1492,2.1484,2.14875,598100000.0
2008-02-19 01:45:00,2.14875,2.1493,2.14855,2.1487,480700000.0
2008-02-19 01:50:00,2.1487,2.1497,2.1485,2.14915,581000000.0
2008-02-19 01:55:00,2.14915,2.1493,2.14865,2.14865,384500000.0
2008-02-19 02:00:00,2.14865,2.14935,2.1484,2.149,879100000.0
2008-02-19 02:05:00,2.149,2.149,2.14815,2.14855,373900000.0
2008-02-19 02:10:00,2.14855,2.14895,2.14735,2.1475,450000000.0
2008-02-19 02:15:00,2.1475,2.1479,2.1466,2.14675,791400000.0
2008-02-19 02:20:00,2.14675,2.14705,2.1463,2.14635,945800000.0
2008-02-19 02:25:00,2.14665,2.14685,2.14635,2.1466,787800000.0
2008-02-19 02:30:00,2.1466,2.14765,2.1465,2.1472,589500000.0
2008-02-19 02:35:00,2.1472,2.14815,2.14655,2.14805,976100000.0
2008-02-19 02:40:00,2.14805,2.14835,2.14765,2.14785,773400000.0
2008-02-19 02:45:00,2.14785,2.14855,2.14745,2.14825,446900000.0
2008-02-19 02:50:00,2.14825,2.1488,2.14805,2.14835,573400000.0
2008-02-19 02:55:00,2.14815,2.1484,2.14775,2.1479,464300000.0
2008-02-19 03:00:00,2.14795,2.1481,2.14725,2.1474,379200000.0
2008-02-19 03:05:00,2.1474,2.1482,2.14705,2.14775,248100000.0
2008-02-19 03:10:00,2.14775,2.148,2.14765,2.1478,313800000.0
2008-02-19 03:15:00,2.1478,2.14815,2.14755,2.1478,468800000.0
2008-02-19 03:20:00,2.1478,2.14835,2.1477,2.1482,346400000.0
2008-02-19 03:25:00,2.1482,2.14855,2.1481,2.14845,538400000.0
2008-02-19 03:30:00,2.14845,2.1486,2.14815,2.1485,302300000.0
2008-02-19 03:35:00,2.1485,2.1486,2.1474,2.1476,406500000.0
2008-02-19 03:40:00,2.1476,2.1476,2.1473,2.1475,125900000.0
2008-02-19 03:45:00,2.1475,2.14795,2.1467,2.1468,347100000.0
2008-02-19 03:50:00,2.1468,2.14735,2.1468,2.1471,397800000.0
2008-02-19 03:55:00,2.1471,2.1473,2.14525,2.1453,444800000.0
2008-02-19 04:00:00,2.1453,2.14645,2.1453,2.1462,854800000.0
2008-02-19 04:05:00,2.1462,2.1474,2.146,2.1474,577700000.0
2008-02-19 04:10:00,2.1474,2.1478,2.1473,2.1473,347500000.0
2008-02-19 04:15:00,2.1473,2.1473,2.14645,2.14655,359900000.0
2008-02-19 04:20:00,2.1466,2.1468,2.1462,2.1464,193000000.0
2008-02-19 04:25:00,2.1464,2.1469,2.1464,2.1469,162900000.0
2008-02-19 04:30:00,2.1469,2.1472,2.1466,2.14675,294900000.0
2008-02-19 04:35:00,2.14675,2.1471,2.14655,2.14665,344500000.0
2008-02-19 04:40:00,2.14665,2.1469,2.1463,2.1465,136500000.0
2008-02-19 04:45:00,2.1465,2.14675,2.14635,2.1467,168200000.0
2008-02-19 04:50:00,2.1467,2.1471,2.14655,2.14685,156600000.0
2008-02-19 04:55:00,2.14685,2.14725,2.14675,2.14725,134700000.0
2008-02-19 05:00:00,2.14725,2.14785,2.1471,2.14775,328200000.0
2008-02-19 05:05:00,2.14775,2.1478,2.1474,2.14745,146300000.0
2008-02-19 05:10:00,2.14745,2.1478,2.14745,2.1477,73100000.0
2008-02-19 05:15:00,2.1477,2.1481,2.1477,2.14805,141400000.0
2008-02-19 05:20:00,2.14805,2.14855,2.14805,2.14825,162300000.0
2008-02-19 05:25:00,2.1483,2.14875,2.1482,2.1487,168000000.0
2008-02-19 05:30:00,2.14865,2.1488,2.1482,2.1482,119800000.0
2008-02-19 05:35:00,2.1482,2.1484,2.14805,2.14835,66900000.0
2008-02-19 05:40:00,2.14835,2.14845,2.14815,2.1484,154400000.0
2008-02-19 05:45:00,2.1484,2.1486,2.14825,2.1484,148800000.0
2008-02-19 05:50:00,2.1484,2.14855,2.14805,2.14835,245800000.0
2008-02-19 05:55:00,2.14835,2.1484,2.14815,2.1483,103200000.0
2008-02-19 06:00:00,2.1483,2.1489,2.14815,2.14865,143400000.0
2008-02-19 06:05:00,2.14865,2.149,2.1486,2.1487,147100000.0
2008-02-19 06:10:00,2.1487,2.1492,2.1484,2.1488,187000000.0
2008-02-19 06:15:00,2.1488,2.1492,2.14875,2.1489,110600000.0
2008-02-19 06:20:00,2.1489,2.1491,2.1487,2.1487,111000000.0
2008-02-19 06:25:00,2.1487,2.14875,2.1485,2.14875,77800000.0
2008-02-19 06:30:00,2.1487,2.14875,2.1486,2.1486,138100000.0
2008-02-19 06:35:00,2.1486,2.14905,2.1486,2.1489,288700000.0
2008-02-19 06:40:00,2.1489,2.149,2.1488,2.14895,130800000.0
2008-02-19 06:45:00,2.14895,2.14895,2.1474,2.1474,472300000.0
2008-02-19 06:50:00,2.1474,2.1482,2.14705,2.14725,642600000.0
2008-02-19 06:55:00,2.14725,2.14785,2.14705,2.14765,943200000.0
2008-02-19 07:00:00,2.14765,2.1477,2.14735,2.1475,196200000.0
2008-02-19 07:05:00,2.1475,2.1478,2.1475,2.1476,124100000.0
2008-02-19 07:10:00,2.1476,2.14775,2.1471,2.1472,302000000.0
2008-02-19 07:15:00,2.1472,2.1472,2.1466,2.1466,462200000.0
2008-02-19 07:20:00,2.1466,2.14675,2.1456,2.14595,614400000.0
2008-02-19 07:25:00,2.14585,2.14585,2.14425,2.1443,1145100000.0
2008-02-19 07:30:00,2.1443,2.14435,2.1434,2.144,1304400000.0
2008-02-19 07:35:00,2.14395,2.1443,2.14255,2.14285,1290400000.0
2008-02-19 07:40:00,2.14285,2.14365,2.1426,2.14325,1239100000.0
2008-02-19 07:45:00,2.14325,2.14355,2.14155,2.14245,1319600000.0
2008-02-19 07:50:00,2.14245,2.14325,2.14215,2.14325,1078400000.0
2008-02-19 07:55:00,2.14325,2.1446,2.14325,2.144,1632500000.0
2008-02-19 08:00:00,2.144,2.14475,2.14315,2.14315,1439700000.0
2008-02-19 08:05:00,2.14315,2.1442,2.143,2.1437,1475800000.0
2008-02-19 08:10:00,2.1437,2.14375,2.1431,2.1434,372100000.0
2008-02-19 08:15:00,2.1434,2.14355,2.14225,2.1427,859300000.0
2008-02-19 08:20:00,2.1427,2.1431,2.1425,2.1428,768200000.0
2008-02-19 08:25:00,2.1429,2.14295,2.14125,2.14215,1096600000.0
2008-02-19 08:30:00,2.14215,2.1422,2.141,2.1417,1736600000.0
2008-02-19 08:35:00,2.1417,2.14225,2.14035,2.14035,1384100000.0
2008-02-19 08:40:00,2.14035,2.1411,2.13945,2.141,1316300000.0
2008-02-19 08:45:00,2.141,2.1414,2.14025,2.1414,558400000.0
2008-02-19 08:50:00,2.1412,2.1418,2.141,2.1418,526600000.0
2008-02-19 08:55:00,2.1418,2.142,2.1405,2.1408,1007900000.0
2008-02-19 09:00:00,2.1408,2.141,2.13955,2.13955,1328100000.0
2008-02-19 09:05:00,2.13955,2.14095,2.13955,2.1408,795500000.0
2008-02-19 09:10:00,2.1408,2.1417,2.1405,2.1406,881000000.0
2008-02-19 09:15:00,2.1406,2.1416,2.139,2.1411,994500000.0
2008-02-19 09:20:00,2.1411,2.1414,2.13925,2.13935,1261400000.0
2008-02-19 09:25:00,2.13935,2.1402,2.13895,2.1399,1188000000.0
2008-02-19 09:30:00,2.1399,2.1421,2.1397,2.14145,778700000.0
2008-02-19 09:35:00,2.14145,2.1416,2.1386,2.1391,920300000.0
2008-02-19 09:40:00,2.1391,2.1404,2.137,2.1385,938100000.0
2008-02-19 09:45:00,2.1385,2.1393,2.13735,2.1386,1184100000.0
2008-02-19 09:50:00,2.1386,2.1407,2.13815,2.1399,1103800000.0
2008-02-19 09:55:00,2.1399,2.1406,2.1392,2.1392,787400000.0
2008-02-19 10:00:00,2.13925,2.13935,2.1378,2.1386,741200000.0
2008-02-19 10:05:00,2.1386,2.1394,2.13725,2.1376,786000000.0
2008-02-19 10:10:00,2.1376,2.1392,2.13695,2.1391,530200000.0
2008-02-19 10:15:00,2.1391,2.1412,2.1388,2.141,669100000.0
2008-02-19 10:20:00,2.1411,2.1412,2.1395,2.1397,710900000.0
2008-02-19 10:25:00,2.1397,2.1402,2.1385,2.1389,822300000.0
2008-02-19 10:30:00,2.1389,2.1399,2.13835,2.1398,588400000.0
2008-02-19 10:35:00,2.1398,2.1404,2.13925,2.1399,726300000.0
2008-02-19 10:40:00,2.1399,2.1405,2.139,2.1394,925700000.0
2008-02-19 10:45:00,2.1394,2.1396,2.1368,2.1375,976000000.0
2008-02-19 10:50:00,2.1375,2.138,2.1364,2.137,1209500000.0
2008-02-19 10:55:00,2.137,2.1377,2.1356,2.13565,894500000.0
2008-02-19 11:00:00,2.1356,2.136,2.135,2.1355,1075600000.0
2008-02-19 11:05:00,2.1355,2.1365,2.13435,2.136,1650400000.0
2008-02-19 11:10:00,2.136,2.1368,2.1356,2.1365,1091700000.0
2008-02-19 11:15:00,2.1365,2.1368,2.136,2.13615,782800000.0
2008-02-19 11:20:00,2.13615,2.1375,2.13525,2.1363,1285900000.0
2008-02-19 11:25:00,2.1363,2.1369,2.1353,2.136,683500000.0
2008-02-19 11:30:00,2.136,2.1366,2.1356,2.1357,550499999.0
2008-02-19 11:35:00,2.1357,2.1361,2.13385,2.1343,910200000.0
2008-02-19 11:40:00,2.1343,2.13435,2.1329,2.1338,1145300000.0
2008-02-19 11:45:00,2.1338,2.1341,2.1334,2.1338,592900000.0
2008-02-19 11:50:00,2.13385,2.1342,2.1336,2.134,856800000.0
2008-02-19 11:55:00,2.134,2.135,2.13365,2.13395,678200000.0
2008-02-19 12:00:00,2.13405,2.1356,2.1335,2.1346,738400000.0
2008-02-19 12:05:00,2.1346,2.1346,2.1324,2.1327,1391500000.0
2008-02-19 12:10:00,2.1327,2.1338,2.1323,2.13295,1505600000.0
2008-02-19 12:15:00,2.1329,2.1331,2.13185,2.1321,1451900000.0
2008-02-19 12:20:00,2.1321,2.1324,2.13115,2.1316,689600000.0
2008-02-19 12:25:00,2.13165,2.1325,2.1316,2.13215,557000000.0
2008-02-19 12:30:00,2.1321,2.1323,2.1308,2.1316,735400000.0
2008-02-19 12:35:00,2.1316,2.1318,2.12955,2.12965,995700000.0
2008-02-19 12:40:00,2.12965,2.1298,2.12485,2.1269,1407900000.0
2008-02-19 12:45:00,2.12705,2.1273,2.1259,2.1263,942800000.0
2008-02-19 12:50:00,2.1263,2.1268,2.12575,2.1265,963500000.0
2008-02-19 12:55:00,2.1265,2.1276,2.12545,2.1272,1292400000.0
2008-02-19 13:00:00,2.1273,2.1295,2.1272,2.1288,814300000.0
2008-02-19 13:05:00,2.12865,2.131,2.1281,2.1306,1331400000.0
2008-02-19 13:10:00,2.1306,2.1322,2.13055,2.1318,655900000.0
2008-02-19 13:15:00,2.1318,2.1319,2.13,2.1303,959700000.0
2008-02-19 13:20:00,2.13015,2.1323,2.1298,2.1322,803800000.0
2008-02-19 13:25:00,2.1324,2.1327,2.1313,2.1314,1141700000.0
2008-02-19 13:30:00,2.1314,2.1327,2.1313,2.1318,1427900000.0
2008-02-19 13:35:00,2.1318,2.1326,2.1313,2.1324,779900000.0
2008-02-19 13:40:00,2.1324,2.1327,2.13095,2.13135,1636700000.0
2008-02-19 13:45:00,2.1314,2.1323,2.131,2.13215,1797600000.0
2008-02-19 13:50:00,2.13205,2.1324,2.1314,2.1321,969600000.0
2008-02-19 13:55:00,2.1321,2.1326,2.1315,2.1318,913800000.0
2008-02-19 14:00:00,2.1318,2.1325,2.13165,2.1322,721700000.0
2008-02-19 14:05:00,2.1322,2.1328,2.13155,2.1327,739000000.0
2008-02-19 14:10:00,2.1327,2.1335,2.1327,2.13315,802600000.0
2008-02-19 14:15:00,2.13315,2.1343,2.1329,2.1339,890400000.0
2008-02-19 14:20:00,2.1339,2.134,2.13305,2.13365,1636900000.0
2008-02-19 14:25:00,2.13365,2.1339,2.13315,2.13355,1555800000.0
2008-02-19 14:30:00,2.1336,2.1342,2.13265,2.1328,1507300000.0
2008-02-19 14:35:00,2.1328,2.1329,2.13235,2.13265,1854600000.0
2008-02-19 14:40:00,2.13265,2.133,2.1324,2.13255,1723000000.0
2008-02-19 14:45:00,2.13255,2.1329,2.13235,2.1326,1242900000.0
2008-02-19 14:50:00,2.1326,2.1328,2.1305,2.1309,1181800000.0
2008-02-19 14:55:00,2.1309,2.13175,2.13075,2.1309,1276700000.0
2008-02-19 15:00:00,2.1309,2.1326,2.1308,2.1326,785100000.0
2008-02-19 15:05:00,2.1326,2.1329,2.1322,2.13255,1461100000.0
2008-02-19 15:10:00,2.13255,2.1342,2.1325,2.13385,1798200000.0
2008-02-19 15:15:00,2.13385,2.1368,2.1336,2.13645,976500000.0
2008-02-19 15:20:00,2.13645,2.1365,2.1354,2.1356,842700000.0
2008-02-19 15:25:00,2.1356,2.1358,2.13465,2.1348,999300000.0
2008-02-19 15:30:00,2.1348,2.1361,2.1348,2.136,658000000.0
2008-02-19 15:35:00,2.13585,2.1379,2.1358,2.1369,1085800000.0
2008-02-19 15:40:00,2.1369,2.1372,2.13615,2.1365,1265200000.0
2008-02-19 15:45:00,2.1365,2.1374,2.13605,2.1363,1232500000.0
2008-02-19 15:50:00,2.1363,2.137,2.1355,2.1356,1552400000.0
2008-02-19 15:55:00,2.1356,2.1362,2.1352,2.1357,1180800000.0
2008-02-19 16:00:00,2.1357,2.1361,2.1353,2.13595,1380100000.0
2008-02-19 16:05:00,2.13595,2.13695,2.13555,2.1356,1908000000.0
2008-02-19 16:10:00,2.1356,2.1371,2.1354,2.1364,1417000000.0
2008-02-19 16:15:00,2.1364,2.1371,2.13625,2.1371,1878000000.0
2008-02-19 16:20:00,2.1371,2.1376,2.1365,2.1366,969000000.0
2008-02-19 16:25:00,2.1366,2.1367,2.1357,2.13645,1434500000.0
2008-02-19 16:30:00,2.1364,2.13735,2.1361,2.1362,678300000.0
2008-02-19 16:35:00,2.1362,2.1367,2.136,2.13625,878600000.0
2008-02-19 16:40:00,2.1363,2.1366,2.13585,2.1359,1035200000.0
2008-02-19 16:45:00,2.1359,2.1366,2.1359,2.1364,823000000.0
2008-02-19 16:50:00,2.1364,2.1365,2.1353,2.1359,849200000.0
2008-02-19 16:55:00,2.1359,2.1359,2.1349,2.1349,1077300000.0
2008-02-19 17:00:00,2.1349,2.1353,2.1343,2.1347,988400000.0
2008-02-19 17:05:00,2.1347,2.135,2.1343,2.1347,999600000.0
2008-02-19 17:10:00,2.1347,2.1352,2.13455,2.1348,1329400000.0
2008-02-19 17:15:00,2.1348,2.1353,2.1343,2.13505,980000000.0
2008-02-19 17:20:00,2.13505,2.1356,2.1347,2.1353,918500000.0
2008-02-19 17:25:00,2.1353,2.13575,2.13505,2.13535,1081400000.0
2008-02-19 17:30:00,2.13535,2.13555,2.1337,2.134,1012200000.0
2008-02-19 17:35:00,2.134,2.1343,2.1326,2.1331,1076500000.0
2008-02-19 17:40:00,2.1331,2.1336,2.1327,2.13305,751700000.0
2008-02-19 17:45:00,2.13305,2.1332,2.13245,2.133,982500000.0
2008-02-19 17:50:00,2.133,2.1339,2.13245,2.13245,1063000000.0
2008-02-19 17:55:00,2.13245,2.1335,2.13235,2.1332,718400000.0
2008-02-19 18:00:00,2.1332,2.1341,2.1332,2.1334,746800000.0
2008-02-19 18:05:00,2.1334,2.1334,2.132,2.1325,871500000.0
2008-02-19 18:10:00,2.1325,2.1325,2.13155,2.1317,924200000.0
2008-02-19 18:15:00,2.1317,2.1321,2.1309,2.1314,696400000.0
2008-02-19 18:20:00,2.1314,2.13195,2.1309,2.1319,1410600000.0
2008-02-19 18:25:00,2.1319,2.1322,2.1311,2.1319,1672300000.0
2008-02-19 18:30:00,2.1319,2.13235,2.1311,2.1312,1598500000.0
2008-02-19 18:35:00,2.1312,2.1316,2.1307,2.1313,1458300000.0
2008-02-19 18:40:00,2.1313,2.13195,2.131,2.13125,1282400000.0
2008-02-19 18:45:00,2.13125,2.1325,2.13105,2.1322,941600000.0
2008-02-19 18:50:00,2.1322,2.1332,2.1318,2.13275,1100800000.0
2008-02-19 18:55:00,2.13275,2.133,2.1324,2.1324,1026700000.0
2008-02-19 19:00:00,2.1324,2.1325,2.1319,2.1321,854100000.0
2008-02-19 19:05:00,2.1321,2.1336,2.13185,2.13305,1618000000.0
2008-02-19 19:10:00,2.13305,2.13435,2.133,2.1342,2145000000.0
2008-02-19 19:15:00,2.1342,2.1342,2.13295,2.1331,1805300000.0
2008-02-19 19:20:00,2.1331,2.1334,2.1325,2.1325,1031700000.0
2008-02-19 19:25:00,2.1325,2.1331,2.1325,2.13305,1173700000.0
2008-02-19 19:30:00,2.13305,2.1332,2.1323,2.133,740300000.0
2008-02-19 19:35:00,2.133,2.1334,2.1327,2.1331,1114300000.0
2008-02-19 19:40:00,2.1331,2.1337,2.133,2.133,737400000.0
2008-02-19 19:45:00,2.133,2.1334,2.1325,2.13325,610900000.0
2008-02-19 19:50:00,2.13325,2.1334,2.1324,2.1324,604300000.0
2008-02-19 19:55:00,2.1324,2.1332,2.13225,2.1324,948200000.0
2008-02-19 20:00:00,2.1324,2.1335,2.1324,2.1328,1327600000.0
2008-02-19 20:05:00,2.1328,2.1332,2.1326,2.1332,1291800000.0
2008-02-19 20:10:00,2.1332,2.1333,2.1328,2.1333,1280600000.0
2008-02-19 20:15:00,2.1333,2.134,2.13295,2.1334,2595900000.0
2008-02-19 20:20:00,2.1334,2.1337,2.13325,2.1333,1107200000.0
2008-02-19 20:25:00,2.1333,2.1336,2.1332,2.13355,1975300000.0
2008-02-19 20:30:00,2.13355,2.1337,2.13335,2.13345,1879100000.0
2008-02-19 20:35:00,2.13345,2.1339,2.13335,2.1339,934400000.0
2008-02-19 20:40:00,2.1339,2.134,2.1332,2.1332,718200000.0
2008-02-19 20:45:00,2.1332,2.1335,2.13215,2.1322,1310800000.0
2008-02-19 20:50:00,2.1322,2.1337,2.132,2.1333,866300000.0
2008-02-19 20:55:00,2.1333,2.1335,2.1328,2.13305,1457900000.0
2008-02-19 21:00:00,2.13305,2.1339,2.133,2.13355,1807400000.0
2008-02-19 21:05:00,2.13355,2.1336,2.13295,2.13295,2457300000.0
2008-02-19 21:10:00,2.13295,2.1332,2.1329,2.1331,1956900000.0
2008-02-19 21:15:00,2.1331,2.1336,2.1326,2.1336,2536700000.0
2008-02-19 21:20:00,2.1336,2.1337,2.1332,2.1333,792200000.0
2008-02-19 21:25:00,2.1333,2.13395,2.13225,2.1326,1192200000.0
2008-02-19 21:30:00,2.1326,2.1331,2.1322,2.1329,1195800000.0
2008-02-19 21:35:00,2.1329,2.1333,2.13225,2.1326,2125600000.0
2008-02-19 21:40:00,2.1326,2.13335,2.1326,2.1332,997400000.0
2008-02-19 21:45:00,2.1332,2.1334,2.1326,2.1329,847300000.0
2008-02-19 21:50:00,2.1329,2.1329,2.13195,2.13195,1189400000.0
2008-02-19 21:55:00,2.13195,2.1336,2.1317,2.1319,753700000.0
2008-02-19 22:00:00,2.1319,2.1322,2.1307,2.1312,1409700000.0
2008-02-19 22:05:00,2.1312,2.1317,2.13095,2.1312,2260500000.0
2008-02-19 22:10:00,2.1312,2.1317,2.1309,2.1315,1217300000.0
2008-02-19 22:15:00,2.1315,2.1318,2.1311,2.1313,790800000.0
2008-02-19 22:20:00,2.1313,2.1318,2.1313,2.1317,1333700000.0
2008-02-19 22:25:00,2.1317,2.1317,2.1313,2.1314,549600000.0
2008-02-19 22:30:00,2.1314,2.1314,2.131,2.1311,533400000.0
2008-02-19 22:35:00,2.1311,2.132,2.1307,2.1316,1207400000.0
2008-02-19 22:40:00,2.1316,2.13185,2.1314,2.1316,802700000.0
2008-02-19 22:45:00,2.1316,2.1323,2.1316,2.1321,1287600000.0
2008-02-19 22:50:00,2.1321,2.1325,2.1315,2.1318,1120200000.0
2008-02-19 22:55:00,2.1318,2.132,2.13165,2.1319,1920300000.0
2008-02-19 23:00:00,2.1319,2.1322,2.1311,2.1313,816900000.0
2008-02-19 23:05:00,2.13125,2.1315,2.1305,2.1308,1577900000.0
2008-02-19 23:10:00,2.1308,2.131,2.1306,2.1308,667600000.0
2008-02-19 23:15:00,2.1308,2.1313,2.13065,2.1308,2347900000.0
2008-02-19 23:20:00,2.1308,2.1319,2.1307,2.1317,892000000.0
2008-02-19 23:25:00,2.1317,2.1317,2.1312,2.1312,614300000.0
2008-02-19 23:30:00,2.1312,2.1316,2.131,2.1314,789900000.0
2008-02-19 23:35:00,2.1314,2.1323,2.1313,2.1318,653700000.0
2008-02-19 23:40:00,2.1318,2.1318,2.1315,2.1315,878000000.0
2008-02-19 23:45:00,2.1315,2.1318,2.1313,2.1316,602600000.0
2008-02-19 23:50:00,2.1316,2.1316,2.1308,2.1309,3176600000.0
2008-02-19 23:55:00,2.1309,2.1319,2.1307,2.1319,2095000000.0
2008-02-20 00:00:00,2.1319,2.1319,2.1302,2.1315,2496500000.0
2008-02-20 00:05:00,2.1315,2.1319,2.1308,2.1315,799600000.0
2008-02-20 00:10:00,2.1315,2.132,2.1307,2.1312,931600000.0
2008-02-20 00:15:00,2.1312,2.1321,2.1311,2.1317,4392000000.0
2008-02-20 00:20:00,2.1317,2.1321,2.1313,2.1318,2369900000.0
2008-02-20 00:25:00,2.1318,2.13195,2.1315,2.13165,2614400000.0
2008-02-20 00:30:00,2.13165,2.13165,2.13145,2.1315,3757500000.0
2008-02-20 00:35:00,2.1315,2.13195,2.1315,2.1316,2609600000.0
2008-02-20 00:40:00,2.1316,2.1317,2.1314,2.13155,2589700000.0
2008-02-20 00:45:00,2.13155,2.1319,2.1315,2.13165,3151600000.0
2008-02-20 00:50:00,2.13165,2.1329,2.13165,2.1324,2774200000.0
2008-02-20 00:55:00,2.1324,2.13275,2.1322,2.13255,3371900000.0
2008-02-20 01:00:00,2.13255,2.13265,2.13185,2.1319,2751100000.0
2008-02-20 01:05:00,2.1319,2.13245,2.1318,2.1322,2266400000.0
2008-02-20 01:10:00,2.1322,2.13255,2.132,2.13245,2489100000.0
2008-02-20 01:15:00,2.13245,2.1326,2.13225,2.1325,3101600000.0
2008-02-20 01:20:00,2.1325,2.1328,2.13235,2.1328,3288200000.0
2008-02-20 01:25:00,2.1328,2.1328,2.1322,2.1323,2632300000.0
2008-02-20 01:30:00,2.1323,2.1324,2.13225,2.1323,2374800000.0
2008-02-20 01:35:00,2.1323,2.13235,2.1318,2.1319,2621700000.0
2008-02-20 01:40:00,2.1319,2.1322,2.1319,2.1322,4428600000.0
2008-02-20 01:45:00,2.1322,2.1322,2.1315,2.1316,1238700000.0
2008-02-20 01:50:00,2.1316,2.13175,2.13145,2.1317,1323900000.0
2008-02-20 01:55:00,2.1317,2.1319,2.13165,2.1317,2424500000.0
2008-02-20 02:00:00,2.1317,2.1317,2.131,2.13125,2539100000.0
2008-02-20 02:05:00,2.13125,2.1315,2.131,2.13125,2583700000.0
2008-02-20 02:10:00,2.13125,2.1313,2.1311,2.1311,3585100000.0
2008-02-20 02:15:00,2.1311,2.1312,2.131,2.13115,2673100000.0
2008-02-20 02:20:00,2.13115,2.1312,2.1311,2.13115,2531100000.0
2008-02-20 02:25:00,2.13115,2.1312,2.131,2.1311,2424300000.0
2008-02-20 02:30:00,2.1311,2.13115,2.131,2.13105,1954300000.0
2008-02-20 02:35:00,2.13105,2.13115,2.13105,2.1311,1409800000.0
2008-02-20 02:40:00,2.1311,2.1313,2.13065,2.13085,1086000000.0
2008-02-20 02:45:00,2.13085,2.1312,2.13085,2.1311,1371500000.0
2008-02-20 02:50:00,2.1311,2.1313,2.1299,2.1299,1873700000.0
2008-02-20 02:55:00,2.1299,2.1313,2.1298,2.1312,2390600000.0
2008-02-20 03:00:00,2.1312,2.1319,2.131,2.1314,1407600000.0
2008-02-20 03:05:00,2.1314,2.1317,2.1309,2.13095,2180500000.0
2008-02-20 03:10:00,2.13095,2.13105,2.1305,2.1306,1951600000.0
2008-02-20 03:15:00,2.1306,2.13075,2.13005,2.1301,2895700000.0
2008-02-20 03:20:00,2.1301,2.1304,2.13005,2.1303,3936500000.0
2008-02-20 03:25:00,2.1303,2.1304,2.1302,2.1302,1950700000.0
2008-02-20 03:30:00,2.1302,2.1303,2.1302,2.1303,2206600000.0
2008-02-20 03:35:00,2.1303,2.1303,2.12995,2.12995,2095200000.0
2008-02-20 03:40:00,2.12995,2.1305,2.12995,2.13015,2488600000.0
2008-02-20 03:45:00,2.13015,2.1302,2.13,2.1302,4312000000.0
2008-02-20 03:50:00,2.1302,2.13025,2.13,2.1302,919100000.0
2008-02-20 03:55:00,2.1302,2.1302,2.1299,2.13,1259800000.0
2008-02-20 04:00:00,2.13,2.1302,2.12975,2.12975,3445200000.0
2008-02-20 04:05:00,2.12975,2.13,2.12965,2.1299,1220200000.0
2008-02-20 04:10:00,2.1299,2.1304,2.1299,2.13025,1199500000.0
2008-02-20 04:15:00,2.13025,2.13065,2.1302,2.13065,3006600000.0
2008-02-20 04:20:00,2.13065,2.13205,2.13065,2.13175,3118700000.0
2008-02-20 04:25:00,2.13175,2.13335,2.13175,2.13285,2545700000.0
2008-02-20 04:30:00,2.13285,2.13385,2.13265,2.13365,2957800000.0
2008-02-20 04:35:00,2.13365,2.13595,2.13335,2.135,2761600000.0
2008-02-20 04:40:00,2.135,2.13665,2.13485,2.1358,3600300000.0
2008-02-20 04:45:00,2.1358,2.1368,2.1357,2.1367,3250600000.0
2008-02-20 04:50:00,2.1367,2.13735,2.1363,2.13635,3126800000.0
2008-02-20 04:55:00,2.13635,2.13665,2.13605,2.1362,4139000000.0
2008-02-20 05:00:00,2.1362,2.13685,2.13615,2.13675,3298600000.0
2008-02-20 05:05:00,2.13675,2.1376,2.13665,2.1374,3678100000.0
2008-02-20 05:10:00,2.1374,2.1376,2.1369,2.137,1773300000.0
2008-02-20 05:15:00,2.137,2.1374,2.1367,2.13705,599900000.0
2008-02-20 05:20:00,2.13705,2.1378,2.13705,2.1376,2367200000.0
2008-02-20 05:25:00,2.1376,2.1377,2.13705,2.1373,2484600000.0
2008-02-20 05:30:00,2.1373,2.13735,2.13625,2.1363,3099000000.0
2008-02-20 05:35:00,2.1363,2.13675,2.13625,2.13635,5369400000.0
2008-02-20 05:40:00,2.13635,2.13665,2.13585,2.13615,2350300000.0
2008-02-20 05:45:00,2.13615,2.13615,2.1359,2.13605,2262500000.0
2008-02-20 05:50:00,2.13605,2.1363,2.1354,2.1359,3053000000.0
2008-02-20 05:55:00,2.1359,2.13605,2.1351,2.13515,3678300000.0
2008-02-20 06:00:00,2.13515,2.1358,2.135,2.13535,2294100000.0
2008-02-20 06:05:00,2.13535,2.13605,2.1351,2.1353,2336300000.0
2008-02-20 06:10:00,2.1353,2.1366,2.1353,2.13635,2125200000.0
2008-02-20 06:15:00,2.13635,2.13635,2.1356,2.1356,2582400000.0
2008-02-20 06:20:00,2.1356,2.1358,2.13515,2.13515,1432200000.0
2008-02-20 06:25:00,2.13515,2.13515,2.13445,2.1346,2818200000.0
2008-02-20 06:30:00,2.1346,2.1351,2.13435,2.13455,2683000000.0
2008-02-20 06:35:00,2.13455,2.13475,2.1344,2.1347,2785400000.0
2008-02-20 06:40:00,2.1347,2.13605,2.1346,2.13605,2710600000.0
2008-02-20 06:45:00,2.13605,2.13685,2.1356,2.1358,2768200000.0
2008-02-20 06:50:00,2.1358,2.13605,2.13575,2.1358,2694000000.0
2008-02-20 06:55:00,2.1358,2.13605,2.1354,2.13575,2763400000.0
2008-02-20 07:00:00,2.13575,2.13625,2.13575,2.13575,2753200000.0
2008-02-20 07:05:00,2.13575,2.136,2.13485,2.135,2399600000.0
2008-02-20 07:10:00,2.135,2.135,2.1344,2.1348,2737600000.0
2008-02-20 07:15:00,2.1348,2.13485,2.1343,2.1344,2436100000.0
2008-02-20 07:20:00,2.1344,2.1348,2.13395,2.1347,2754900000.0
2008-02-20 07:25:00,2.1347,2.1348,2.1339,2.1341,1920500000.0
2008-02-20 07:30:00,2.1341,2.1354,2.1341,2.1349,1903600000.0
2008-02-20 07:35:00,2.1349,2.1349,2.1344,2.1347,2941700000.0
2008-02-20 07:40:00,2.1347,2.135,2.13445,2.1349,2647300000.0
2008-02-20 07:45:00,2.1349,2.135,2.1348,2.135,2403500000.0
2008-02-20 07:50:00,2.135,2.13525,2.13435,2.13455,1631700000.0
2008-02-20 07:55:00,2.13455,2.13455,2.1337,2.13375,3643300000.0
2008-02-20 08:00:00,2.13375,2.1341,2.13365,2.1337,1641700000.0
2008-02-20 08:05:00,2.1337,2.1339,2.1335,2.13375,2250600000.0
2008-02-20 08:10:00,2.13375,2.1343,2.1337,2.1341,2666400000.0
2008-02-20 08:15:00,2.1341,2.1351,2.134,2.1346,2118100000.0
2008-02-20 08:20:00,2.1346,2.1347,2.13425,2.13435,2131800000.0
2008-02-20 08:25:00,2.13435,2.13505,2.1343,2.13485,2326300000.0
2008-02-20 08:30:00,2.13485,2.13495,2.13365,2.1342,3039700000.0
2008-02-20 08:35:00,2.13425,2.13485,2.1335,2.13395,1958000000.0
2008-02-20 08:40:00,2.13395,2.13475,2.1336,2.13455,2420000000.0
2008-02-20 08:45:00,2.13455,2.13505,2.13445,2.1348,1845800000.0
2008-02-20 08:50:00,2.13475,2.1353,2.1347,2.135,1557500000.0
2008-02-20 08:55:00,2.135,2.13515,2.1338,2.1338,1195600000.0
2008-02-20 09:00:00,2.1338,2.1338,2.13205,2.1321,1624100000.0
2008-02-20 09:05:00,2.1321,2.1325,2.1301,2.13045,2021000000.0
2008-02-20 09:10:00,2.13045,2.1313,2.13045,2.131,1603700000.0
2008-02-20 09:15:00,2.131,2.1317,2.12985,2.12995,1560200000.0
2008-02-20 09:20:00,2.13,2.1306,2.12825,2.129,1772900000.0
2008-02-20 09:25:00,2.12885,2.1305,2.12885,2.1302,2894400000.0
2008-02-20 09:30:00,2.1302,2.1312,2.13015,2.13115,1015400000.0
2008-02-20 09:35:00,2.13115,2.1324,2.13085,2.1323,1157500000.0
2008-02-20 09:40:00,2.1323,2.1345,2.13175,2.1343,878800000.0
2008-02-20 09:45:00,2.1343,2.1344,2.133,2.1332,889200000.0
2008-02-20 09:50:00,2.1332,2.1332,2.132,2.13265,1449000000.0
2008-02-20 09:55:00,2.1326,2.1332,2.1319,2.133,1067600000.0
2008-02-20 10:00:00,2.133,2.1337,2.13205,2.1329,1093000000.0
2008-02-20 10:05:00,2.1329,2.1338,2.1326,2.1327,1116800000.0
2008-02-20 10:10:00,2.1327,2.1344,2.1327,2.13355,1038500000.0
2008-02-20 10:15:00,2.13355,2.13375,2.13255,2.13335,649000000.0
2008-02-20 10:20:00,2.1334,2.1341,2.13275,2.1334,1016200000.0
2008-02-20 10:25:00,2.1334,2.1339,2.13235,2.1327,1098500000.0
2008-02-20 10:30:00,2.1328,2.13375,2.1322,2.13315,1509500000.0
2008-02-20 10:35:00,2.1331,2.134,2.1327,2.1337,728400000.0
2008-02-20 10:40:00,2.1337,2.135,2.1336,2.13455,708400000.0
2008-02-20 10:45:00,2.13475,2.136,2.1346,2.1351,896800000.0
2008-02-20 10:50:00,2.1351,2.13535,2.1342,2.1346,849500000.0
2008-02-20 10:55:00,2.1346,2.135,2.134,2.13495,784900000.0
2008-02-20 11:00:00,2.13495,2.1352,2.13435,2.1345,1371000000.0
2008-02-20 11:05:00,2.1345,2.13475,2.134,2.1346,856800000.0
2008-02-20 11:10:00,2.1346,2.1349,2.1336,2.1338,932200000.0
2008-02-20 11:15:00,2.1338,2.13465,2.1338,2.1343,1402700000.0
2008-02-20 11:20:00,2.1343,2.1343,2.1335,2.1339,554100000.0
2008-02-20 11:25:00,2.1339,2.1355,2.1338,2.13455,1260000000.0
2008-02-20 11:30:00,2.13485,2.13485,2.13185,2.1329,1286600000.0
2008-02-20 11:35:00,2.1329,2.1341,2.1327,2.13355,851200000.0
2008-02-20 11:40:00,2.13355,2.1347,2.1335,2.1344,841200000.0
2008-02-20 11:45:00,2.1344,2.13455,2.1335,2.13355,735600000.0
2008-02-20 11:50:00,2.1335,2.1336,2.13245,2.133,556700000.0
2008-02-20 11:55:00,2.133,2.1342,2.1328,2.1335,924700000.0
2008-02-20 12:00:00,2.1335,2.1337,2.1325,2.1333,497100000.0
2008-02-20 12:05:00,2.1333,2.1335,2.13205,2.1328,877400000.0
2008-02-20 12:10:00,2.1328,2.1337,2.1326,2.13355,1120100000.0
2008-02-20 12:15:00,2.13355,2.1341,2.1333,2.1341,951600000.0
2008-02-20 12:20:00,2.1341,2.13625,2.134,2.13505,1384100000.0
2008-02-20 12:25:00,2.13505,2.1358,2.135,2.1356,977300000.0
2008-02-20 12:30:00,2.1356,2.1356,2.1333,2.1339,885100000.0
2008-02-20 12:35:00,2.1339,2.1343,2.1337,2.1341,1036700000.0
2008-02-20 12:40:00,2.1341,2.1351,2.1337,2.1349,1360700000.0
2008-02-20 12:45:00,2.1349,2.1354,2.1349,2.1352,642200000.0
2008-02-20 12:50:00,2.1352,2.1356,2.1347,2.1352,1047600000.0
2008-02-20 12:55:00,2.1352,2.1374,2.1352,2.1362,653300000.0
2008-02-20 13:00:00,2.1362,2.1364,2.13495,2.1352,572500000.0
2008-02-20 13:05:00,2.1352,2.1352,2.13415,2.13425,954000000.0
2008-02-20 13:10:00,2.13425,2.1346,2.1336,2.1336,711200000.0
2008-02-20 13:15:00,2.1336,2.1345,2.1333,2.1345,935200000.0
2008-02-20 13:20:00,2.1345,2.1352,2.13445,2.1352,765000000.0
2008-02-20 13:25:00,2.1352,2.1352,2.13355,2.13445,867100000.0
2008-02-20 13:30:00,2.13445,2.1346,2.13395,2.1342,810400000.0
2008-02-20 13:35:00,2.1342,2.1345,2.1339,2.1339,619700000.0
2008-02-20 13:40:00,2.1339,2.1344,2.13345,2.13385,1291400000.0
2008-02-20 13:45:00,2.13385,2.1355,2.1337,2.1355,799800000.0
2008-02-20 13:50:00,2.1355,2.1372,2.13505,2.1362,668500000.0
2008-02-20 13:55:00,2.1362,2.1365,2.13505,2.1353,1617200000.0
2008-02-20 14:00:00,2.1353,2.1362,2.13495,2.1353,761800000.0
2008-02-20 14:05:00,2.1353,2.137,2.1347,2.1358,1612000000.0
2008-02-20 14:10:00,2.1358,2.1367,2.1355,2.13565,977900000.0
2008-02-20 14:15:00,2.1357,2.1366,2.1343,2.1365,754500000.0
2008-02-20 14:20:00,2.1365,2.13885,2.1363,2.13855,1297200000.0
2008-02-20 14:25:00,2.13855,2.13855,2.1364,2.1364,1323200000.0
2008-02-20 14:30:00,2.13645,2.1375,2.1349,2.1355,659000000.0
2008-02-20 14:35:00,2.1355,2.136,2.13445,2.13595,974900000.0
2008-02-20 14:40:00,2.13595,2.1363,2.1351,2.1351,676700000.0
2008-02-20 14:45:00,2.1351,2.1358,2.135,2.1358,736200000.0
2008-02-20 14:50:00,2.1358,2.1366,2.13525,2.13575,1319300000.0
2008-02-20 14:55:00,2.13575,2.1374,2.1355,2.13675,1844700000.0
2008-02-20 15:00:00,2.13675,2.13715,2.1362,2.1371,1895800000.0
2008-02-20 15:05:00,2.1373,2.138,2.13645,2.13665,906800000.0
2008-02-20 15:10:00,2.13665,2.137,2.136,2.1364,735400000.0
2008-02-20 15:15:00,2.1364,2.1366,2.1358,2.13605,675400000.0
2008-02-20 15:20:00,2.13605,2.1363,2.1352,2.1353,1008900000.0
2008-02-20 15:25:00,2.13545,2.1357,2.1346,2.13555,818200000.0
2008-02-20 15:30:00,2.13555,2.1381,2.13365,2.1379,848700000.0
2008-02-20 15:35:00,2.1379,2.1384,2.13565,2.1361,735800000.0
2008-02-20 15:40:00,2.1362,2.1368,2.1341,2.1354,595900000.0
2008-02-20 15:45:00,2.1354,2.1355,2.1339,2.13405,774200000.0
2008-02-20 15:50:00,2.13405,2.1344,2.1325,2.13345,943100000.0
2008-02-20 15:55:00,2.13345,2.1353,2.13215,2.1322,1604000000.0
2008-02-20 16:00:00,2.1322,2.13295,2.131,2.1314,841000000.0
2008-02-20 16:05:00,2.1314,2.1322,2.13135,2.13205,541500000.0
2008-02-20 16:10:00,2.13205,2.1332,2.1313,2.1318,365500000.0
2008-02-20 16:15:00,2.1318,2.1332,2.1318,2.1324,623500000.0
2008-02-20 16:20:00,2.13245,2.1329,2.13155,2.1318,418900000.0
2008-02-20 16:25:00,2.1318,2.1334,2.1318,2.1334,371200000.0
2008-02-20 16:30:00,2.1334,2.1336,2.13235,2.1325,535600000.0
2008-02-20 16:35:00,2.1325,2.1337,2.1323,2.1332,298300000.0
2008-02-20 16:40:00,2.1332,2.1341,2.1328,2.1338,514700000.0
2008-02-20 16:45:00,2.1338,2.134,2.13305,2.1336,666700000.0
2008-02-20 16:50:00,2.1336,2.13365,2.13265,2.1333,919100000.0
2008-02-20 16:55:00,2.1333,2.1341,2.13285,2.1334,383100000.0
2008-02-20 17:00:00,2.1334,2.1334,2.1316,2.1316,360700000.0
2008-02-20 17:05:00,2.1317,2.1327,2.13075,2.1325,501300000.0
2008-02-20 17:10:00,2.1325,2.1331,2.132,2.1328,514800000.0
2008-02-20 17:15:00,2.1328,2.1335,2.1322,2.1335,676200000.0
2008-02-20 17:20:00,2.1335,2.1345,2.13295,2.134,618200000.0
2008-02-20 17:25:00,2.134,2.1345,2.1335,2.1342,564500000.0
2008-02-20 17:30:00,2.1342,2.13475,2.13405,2.1345,400500000.0
2008-02-20 17:35:00,2.1345,2.1348,2.134,2.1344,924900000.0
2008-02-20 17:40:00,2.1344,2.1367,2.1342,2.1362,467900000.0
2008-02-20 17:45:00,2.1362,2.1385,2.1362,2.1374,548200000.0
2008-02-20 17:50:00,2.1375,2.1382,2.1363,2.1365,279700000.0
2008-02-20 17:55:00,2.1365,2.1372,2.1361,2.1361,421700000.0
2008-02-20 18:00:00,2.1361,2.1364,2.13565,2.1359,455300000.0
2008-02-20 18:05:00,2.1359,2.1372,2.1352,2.137,707000000.0
2008-02-20 18:10:00,2.137,2.137,2.1352,2.1352,537700000.0
2008-02-20 18:15:00,2.1352,2.1357,2.1348,2.135,588400000.0
2008-02-20 18:20:00,2.135,2.1355,2.1347,2.1351,305700000.0
2008-02-20 18:25:00,2.1351,2.1354,2.1347,2.1351,407200000.0
2008-02-20 18:30:00,2.1351,2.1354,2.1331,2.134,511100000.0
2008-02-20 18:35:00,2.134,2.1342,2.1332,2.134,585000000.0
2008-02-20 18:40:00,2.134,2.1344,2.1338,2.1339,261900000.0
2008-02-20 18:45:00,2.1339,2.1341,2.13315,2.1338,337800000.0
2008-02-20 18:50:00,2.1338,2.1347,2.1336,2.1344,263100000.0
2008-02-20 18:55:00,2.1344,2.1357,2.1344,2.135,470900000.0
2008-02-20 19:00:00,2.135,2.136,2.13455,2.1356,281500000.0
2008-02-20 19:05:00,2.1356,2.1356,2.13425,2.1346,539000000.0
2008-02-20 19:10:00,2.1346,2.1354,2.13435,2.135,613900000.0
2008-02-20 19:15:00,2.135,2.1374,2.1344,2.13695,945700000.0
2008-02-20 19:20:00,2.13695,2.139,2.13655,2.13735,1410300000.0
2008-02-20 19:25:00,2.13735,2.1394,2.13715,2.1379,1224400000.0
2008-02-20 19:30:00,2.1379,2.1398,2.1372,2.1398,856400000.0
2008-02-20 19:35:00,2.1398,2.1402,2.1392,2.1392,1293300000.0
2008-02-20 19:40:00,2.1392,2.1395,2.13835,2.13895,2024600000.0
2008-02-20 19:45:00,2.13895,2.1393,2.13825,2.1386,1580900000.0
2008-02-20 19:50:00,2.13855,2.1394,2.13835,2.1387,1241300000.0
2008-02-20 19:55:00,2.1387,2.139,2.1381,2.1387,930400000.0
2008-02-20 20:00:00,2.1387,2.1389,2.1378,2.1389,484000000.0
2008-02-20 20:05:00,2.1389,2.13985,2.1389,2.13965,486500000.0
2008-02-20 20:10:00,2.13965,2.13965,2.1389,2.139,394800000.0
2008-02-20 20:15:00,2.139,2.1392,2.1384,2.1384,284000000.0
2008-02-20 20:20:00,2.1384,2.1388,2.1377,2.1377,357800000.0
2008-02-20 20:25:00,2.1377,2.1381,2.1373,2.1373,404900000.0
2008-02-20 20:30:00,2.1373,2.1377,2.13545,2.1359,528900000.0
2008-02-20 20:35:00,2.1359,2.137,2.13575,2.1365,802700000.0
2008-02-20 20:40:00,2.1365,2.1373,2.1361,2.1367,1017100000.0
2008-02-20 20:45:00,2.1367,2.13735,2.1366,2.13685,1980400000.0
2008-02-20 20:50:00,2.13685,2.13715,2.13665,2.13695,3284200000.0
2008-02-20 20:55:00,2.13695,2.13815,2.13675,2.13785,2331100000.0
2008-02-20 21:00:00,2.13785,2.13845,2.13635,2.13645,1772600000.0
2008-02-20 21:05:00,2.13635,2.13805,2.136,2.1364,1476100000.0
2008-02-20 21:10:00,2.1364,2.1368,2.1357,2.136,598000000.0
2008-02-20 21:15:00,2.136,2.137,2.1355,2.136,392200000.0
2008-02-20 21:20:00,2.13595,2.1368,2.13575,2.1361,360900000.0
2008-02-20 21:25:00,2.1361,2.1377,2.13605,2.1373,338400000.0
2008-02-20 21:30:00,2.1373,2.1379,2.1367,2.1372,332700000.0
2008-02-20 21:35:00,2.1372,2.1375,2.13535,2.1356,455600000.0
2008-02-20 21:40:00,2.1356,2.1367,2.1356,2.1363,388300000.0
2008-02-20 21:45:00,2.1363,2.1369,2.1345,2.13505,639900000.0
2008-02-20 21:50:00,2.13505,2.13565,2.1349,2.13555,746200000.0
2008-02-20 21:55:00,2.13555,2.13615,2.1353,2.1358,367200000.0
2008-02-20 22:00:00,2.1358,2.1362,2.1353,2.1359,644300000.0
2008-02-20 22:05:00,2.1359,2.1364,2.1359,2.1362,281000000.0
2008-02-20 22:10:00,2.1362,2.13625,2.1355,2.1355,1526700000.0
2008-02-20 22:15:00,2.1355,2.13575,2.1345,2.1346,374100000.0
2008-02-20 22:20:00,2.1346,2.1351,2.1342,2.13465,293900000.0
2008-02-20 22:25:00,2.1347,2.135,2.1341,2.13435,1565700000.0
2008-02-20 22:30:00,2.13435,2.13555,2.13415,2.1354,636700000.0
2008-02-20 22:35:00,2.1354,2.1357,2.1348,2.135,503300000.0
2008-02-20 22:40:00,2.135,2.1357,2.1347,2.1357,295700000.0
2008-02-20 22:45:00,2.1357,2.1357,2.13515,2.1353,398000000.0
2008-02-20 22:50:00,2.1353,2.1357,2.1351,2.1352,335200000.0
2008-02-20 22:55:00,2.1352,2.1353,2.1347,2.1351,3332300000.0
2008-02-20 23:00:00,2.1351,2.1354,2.1348,2.1351,293400000.0
2008-02-20 23:05:00,2.1351,2.1351,2.13475,2.13475,892400000.0
2008-02-20 23:10:00,2.13475,2.1351,2.1342,2.13465,330400000.0
2008-02-20 23:15:00,2.13465,2.13535,2.13455,2.13525,620900000.0
2008-02-20 23:20:00,2.1352,2.1361,2.1352,2.1353,267800000.0
2008-02-20 23:25:00,2.1353,2.1356,2.13475,2.135,317700000.0
2008-02-20 23:30:00,2.135,2.1357,2.135,2.1356,449900000.0
2008-02-20 23:35:00,2.1356,2.1357,2.1356,2.1357,547500000.0
2008-02-20 23:40:00,2.1357,2.1359,2.1356,2.1359,171100000.0
2008-02-20 23:45:00,2.1359,2.136,2.13515,2.1354,377500000.0
2008-02-20 23:50:00,2.1354,2.136,2.1352,2.1353,660900000.0
2008-02-20 23:55:00,2.1353,2.1354,2.1345,2.1345,552500000.0
2008-02-21 00:00:00,2.1345,2.135,2.1341,2.1345,838600000.0
2008-02-21 00:05:00,2.1345,2.1345,2.1336,2.134,662700000.0
2008-02-21 00:10:00,2.134,2.1351,2.134,2.1345,534500000.0
2008-02-21 00:15:00,2.1346,2.1349,2.1344,2.1347,241500000.0
2008-02-21 00:20:00,2.1347,2.1347,2.1338,2.1339,381600000.0
2008-02-21 00:25:00,2.1339,2.134,2.1337,2.134,245500000.0
2008-02-21 00:30:00,2.134,2.13455,2.1337,2.1339,584800000.0
2008-02-21 00:35:00,2.1339,2.13415,2.1338,2.1341,313200000.0
2008-02-21 00:40:00,2.1341,2.1347,2.134,2.1342,225700000.0
2008-02-21 00:45:00,2.1342,2.13455,2.134,2.1345,450600000.0
2008-02-21 00:50:00,2.1345,2.1349,2.13435,2.13465,316100000.0
2008-02-21 00:55:00,2.13465,2.13475,2.1336,2.1342,361700000.0
2008-02-21 01:00:00,2.1342,2.1342,2.1336,2.13365,452300000.0
2008-02-21 01:05:00,2.13365,2.1338,2.13345,2.13355,358200000.0
2008-02-21 01:10:00,2.13355,2.13365,2.13315,2.13315,318000000.0
2008-02-21 01:15:00,2.1331,2.13375,2.1327,2.13295,741300000.0
2008-02-21 01:20:00,2.13295,2.1332,2.1322,2.1328,719700000.0
2008-02-21 01:25:00,2.1328,2.13345,2.1326,2.13345,611100000.0
2008-02-21 01:30:00,2.13345,2.1335,2.1327,2.13295,535100000.0
2008-02-21 01:35:00,2.13295,2.13335,2.13255,2.1327,652800000.0
2008-02-21 01:40:00,2.1327,2.1338,2.13265,2.1336,814100000.0
2008-02-21 01:45:00,2.1336,2.13415,2.1333,2.134,567800000.0
2008-02-21 01:50:00,2.134,2.13435,2.13385,2.134,434500000.0
2008-02-21 01:55:00,2.134,2.13405,2.13285,2.1333,568900000.0
2008-02-21 02:00:00,2.1333,2.13395,2.1331,2.13335,645400000.0
2008-02-21 02:05:00,2.13335,2.1339,2.13315,2.1335,948200000.0
2008-02-21 02:10:00,2.1335,2.1339,2.13335,2.13385,357900000.0
2008-02-21 02:15:00,2.13385,2.13385,2.13325,2.1334,369700000.0
2008-02-21 02:20:00,2.1334,2.13375,2.1334,2.1337,201700000.0
2008-02-21 02:25:00,2.1337,2.13405,2.13335,2.13405,588100000.0
2008-02-21 02:30:00,2.13405,2.1348,2.134,2.1348,379100000.0
2008-02-21 02:35:00,2.1348,2.13525,2.13445,2.1348,514800000.0
2008-02-21 02:40:00,2.1348,2.1351,2.13405,2.13505,508900000.0
2008-02-21 02:45:00,2.13505,2.1353,2.1348,2.1351,403500000.0
2008-02-21 02:50:00,2.13515,2.1357,2.1349,2.1351,453800000.0
2008-02-21 02:55:00,2.1351,2.13555,2.1346,2.1353,453900000.0
2008-02-21 03:00:00,2.1353,2.1358,2.13465,2.135,997500000.0
2008-02-21 03:05:00,2.135,2.1354,2.135,2.1351,353700000.0
2008-02-21 03:10:00,2.1351,2.1357,2.1351,2.1353,237600000.0
2008-02-21 03:15:00,2.1353,2.1356,2.13495,2.13505,365800000.0
2008-02-21 03:20:00,2.13505,2.13545,2.135,2.13515,219500000.0
2008-02-21 03:25:00,2.13515,2.1358,2.135,2.13545,462600000.0
2008-02-21 03:30:00,2.13545,2.13575,2.13535,2.13535,336300000.0
2008-02-21 03:35:00,2.1354,2.13545,2.1351,2.13545,218800000.0
2008-02-21 03:40:00,2.13545,2.13545,2.1351,2.13515,184300000.0
2008-02-21 03:45:00,2.13515,2.13535,2.1351,2.1353,295400000.0
2008-02-21 03:50:00,2.1353,2.1357,2.1351,2.1353,268900000.0
2008-02-21 03:55:00,2.1353,2.1364,2.13525,2.13555,705100000.0
2008-02-21 04:00:00,2.13555,2.1366,2.1355,2.13645,438700000.0
2008-02-21 04:05:00,2.13645,2.1374,2.13645,2.13735,734300000.0
2008-02-21 04:10:00,2.13735,2.13745,2.1367,2.1369,507100000.0
2008-02-21 04:15:00,2.13685,2.13695,2.1362,2.13645,392300000.0
2008-02-21 04:20:00,2.13645,2.13645,2.13575,2.1362,425800000.0
2008-02-21 04:25:00,2.1362,2.13675,2.13615,2.13655,255200000.0
2008-02-21 04:30:00,2.13655,2.13675,2.13635,2.1364,295900000.0
2008-02-21 04:35:00,2.1364,2.13655,2.13635,2.1365,229300000.0
2008-02-21 04:40:00,2.13655,2.13655,2.136,2.13625,567200000.0
2008-02-21 04:45:00,2.1363,2.1364,2.13585,2.13595,468500000.0
2008-02-21 04:50:00,2.13595,2.1364,2.1357,2.1359,477800000.0
2008-02-21 04:55:00,2.1359,2.1359,2.13515,2.13535,604500000.0
2008-02-21 05:00:00,2.13545,2.13555,2.1354,2.1355,212400000.0
2008-02-21 05:05:00,2.1355,2.13575,2.13535,2.13555,468400000.0
2008-02-21 05:10:00,2.1355,2.1356,2.13535,2.1354,274600000.0
2008-02-21 05:15:00,2.1354,2.13545,2.1352,2.13535,427000000.0
2008-02-21 05:20:00,2.13535,2.13555,2.13515,2.13525,614300000.0
2008-02-21 05:25:00,2.13525,2.13545,2.1352,2.13525,223400000.0
2008-02-21 05:30:00,2.13525,2.13525,2.1346,2.1347,423900000.0
2008-02-21 05:35:00,2.1347,2.1351,2.1347,2.13485,421000000.0
2008-02-21 05:40:00,2.13485,2.135,2.1346,2.135,274600000.0
2008-02-21 05:45:00,2.135,2.13525,2.1348,2.1351,386900000.0
2008-02-21 05:50:00,2.1351,2.1356,2.1351,2.1356,320700000.0
2008-02-21 05:55:00,2.1356,2.1356,2.1354,2.1356,113600000.0
2008-02-21 06:00:00,2.1356,2.1356,2.1351,2.13525,355600000.0
2008-02-21 06:05:00,2.13525,2.1355,2.1351,2.13525,358100000.0
2008-02-21 06:10:00,2.13525,2.1353,2.13495,2.13515,578200000.0
2008-02-21 06:15:00,2.13515,2.1352,2.13475,2.13485,492200000.0
2008-02-21 06:20:00,2.1349,2.1354,2.13425,2.1349,580200000.0
2008-02-21 06:25:00,2.1349,2.1353,2.13455,2.13485,546200000.0
2008-02-21 06:30:00,2.1348,2.1351,2.1345,2.1351,352200000.0
2008-02-21 06:35:00,2.1351,2.13545,2.1349,2.1352,351200000.0
2008-02-21 06:40:00,2.1352,2.1357,2.1351,2.1352,428300000.0
2008-02-21 06:45:00,2.1352,2.1357,2.1351,2.1354,227400000.0
2008-02-21 06:50:00,2.1354,2.1359,2.1354,2.1359,502400000.0
2008-02-21 06:55:00,2.1359,2.1361,2.1355,2.13555,526700000.0
2008-02-21 07:00:00,2.13555,2.1366,2.1353,2.1363,644500000.0
2008-02-21 07:05:00,2.1363,2.1366,2.13605,2.13615,470400000.0
2008-02-21 07:10:00,2.13615,2.137,2.1361,2.13675,517000000.0
2008-02-21 07:15:00,2.13675,2.137,2.13655,2.13665,472700000.0
2008-02-21 07:20:00,2.13665,2.13755,2.13665,2.1374,665300000.0
2008-02-21 07:25:00,2.13745,2.1386,2.1374,2.13815,815700000.0
2008-02-21 07:30:00,2.13815,2.1395,2.13775,2.13925,1104700000.0
2008-02-21 07:35:00,2.13925,2.13935,2.1388,2.13935,706600000.0
2008-02-21 07:40:00,2.13935,2.1397,2.1384,2.1394,941000000.0
2008-02-21 07:45:00,2.1394,2.1395,2.13915,2.13925,359300000.0
2008-02-21 07:50:00,2.13925,2.13945,2.1392,2.13945,522200000.0
2008-02-21 07:55:00,2.13945,2.1398,2.13875,2.1392,714900000.0
2008-02-21 08:00:00,2.1392,2.13925,2.13765,2.13825,1289600000.0
2008-02-21 08:05:00,2.13825,2.1386,2.13775,2.13805,1492800000.0
2008-02-21 08:10:00,2.13805,2.1389,2.1379,2.13835,700300000.0
2008-02-21 08:15:00,2.13835,2.14055,2.1381,2.1403,1182000000.0
2008-02-21 08:20:00,2.1403,2.1417,2.14005,2.1407,999000000.0
2008-02-21 08:25:00,2.1405,2.14135,2.1403,2.1405,375500000.0
2008-02-21 08:30:00,2.1405,2.1405,2.1399,2.14,491900000.0
2008-02-21 08:35:00,2.14,2.1402,2.1394,2.1396,347800000.0
2008-02-21 08:40:00,2.1396,2.1396,2.138,2.13905,645700000.0
2008-02-21 08:45:00,2.13905,2.13945,2.13835,2.1389,913100000.0
2008-02-21 08:50:00,2.1389,2.1393,2.1385,2.1393,648200000.0
2008-02-21 08:55:00,2.1393,2.13935,2.1385,2.1389,525800000.0
2008-02-21 09:00:00,2.1389,2.1393,2.1387,2.1392,408100000.0
2008-02-21 09:05:00,2.1392,2.1395,2.138,2.138,458600000.0
2008-02-21 09:10:00,2.138,2.1393,2.13795,2.1392,1155700000.0
2008-02-21 09:15:00,2.1392,2.1401,2.1381,2.13815,1208100000.0
2008-02-21 09:20:00,2.13815,2.13825,2.13625,2.13705,2321600000.0
2008-02-21 09:25:00,2.13705,2.1374,2.13635,2.13705,1975700000.0
2008-02-21 09:30:00,2.13705,2.138,2.1368,2.1376,671500000.0
2008-02-21 09:35:00,2.1376,2.1379,2.136,2.1371,1155700000.0
2008-02-21 09:40:00,2.1371,2.1379,2.13675,2.1373,420600000.0
2008-02-21 09:45:00,2.1373,2.1375,2.13575,2.1361,1126300000.0
2008-02-21 09:50:00,2.1359,2.1363,2.13515,2.13555,855700000.0
2008-02-21 09:55:00,2.13555,2.1373,2.135,2.13695,1082900000.0
2008-02-21 10:00:00,2.1369,2.137,2.1357,2.1358,1595600000.0
2008-02-21 10:05:00,2.1358,2.1361,2.13545,2.1358,932700000.0
2008-02-21 10:10:00,2.1358,2.13665,2.13555,2.1366,920687500.0
2008-02-21 10:15:00,2.1366,2.137,2.1359,2.1368,1155150000.0
2008-02-21 10:20:00,2.1368,2.1371,2.13535,2.1356,1155200000.0
2008-02-21 10:25:00,2.1356,2.1367,2.1356,2.13655,839400000.0
2008-02-21 10:30:00,2.13655,2.13655,2.13555,2.1359,877800000.0
2008-02-21 10:35:00,2.1358,2.1363,2.13525,2.1357,922500000.0
2008-02-21 10:40:00,2.1357,2.136,2.13505,2.13505,929600000.0
2008-02-21 10:45:00,2.13505,2.1357,2.1344,2.1353,1065000000.0
2008-02-21 10:50:00,2.1353,2.1356,2.13435,2.1345,677800000.0
2008-02-21 10:55:00,2.1346,2.1356,2.1343,2.1355,1271900000.0
2008-02-21 11:00:00,2.1355,2.1363,2.1352,2.1354,915500000.0
2008-02-21 11:05:00,2.1354,2.1367,2.13495,2.1364,1163300000.0
2008-02-21 11:10:00,2.1364,2.1369,2.136,2.136,759600000.0
2008-02-21 11:15:00,2.136,2.137,2.136,2.1367,514400000.0
2008-02-21 11:20:00,2.1367,2.1381,2.1366,2.13675,884900000.0
2008-02-21 11:25:00,2.13675,2.13795,2.1362,2.13755,1369700000.0
2008-02-21 11:30:00,2.13755,2.1455,2.13715,2.1452,2440300000.0
2008-02-21 11:35:00,2.1452,2.1459,2.1435,2.1446,1666400000.0
2008-02-21 11:40:00,2.14465,2.146,2.14435,2.1445,1439000000.0
2008-02-21 11:45:00,2.1445,2.1459,2.1435,2.1441,2340700000.0
2008-02-21 11:50:00,2.1441,2.1453,2.1438,2.14435,1486100000.0
2008-02-21 11:55:00,2.14435,2.1456,2.1439,2.14545,1250700000.0
2008-02-21 12:00:00,2.1456,2.1471,2.14525,2.1462,1442500000.0
2008-02-21 12:05:00,2.1463,2.1467,2.1452,2.14665,730300000.0
2008-02-21 12:10:00,2.1465,2.1466,2.1455,2.1464,1280800000.0
2008-02-21 12:15:00,2.1464,2.1477,2.1463,2.1471,819600000.0
2008-02-21 12:20:00,2.1471,2.1489,2.1462,2.1483,1339800000.0
2008-02-21 12:25:00,2.1483,2.1488,2.1474,2.14835,1242000000.0
2008-02-21 12:30:00,2.14835,2.149,2.14825,2.1488,1615900000.0
2008-02-21 12:35:00,2.14875,2.1501,2.1485,2.14995,1044700000.0
2008-02-21 12:40:00,2.14995,2.1515,2.14995,2.15045,1682300000.0
2008-02-21 12:45:00,2.1505,2.1515,2.1502,2.1514,813000000.0
2008-02-21 12:50:00,2.1514,2.1521,2.1512,2.1517,664200000.0
2008-02-21 12:55:00,2.1517,2.1534,2.1515,2.153,1067100000.0
2008-02-21 13:00:00,2.153,2.1546,2.1526,2.15455,548200000.0
2008-02-21 13:05:00,2.1546,2.15515,2.1535,2.1547,1066500000.0
2008-02-21 13:10:00,2.1547,2.1559,2.1545,2.1555,1020500000.0
2008-02-21 13:15:00,2.1556,2.1559,2.1545,2.1545,794900000.0
2008-02-21 13:20:00,2.1545,2.1548,2.1537,2.154,1110600000.0
2008-02-21 13:25:00,2.154,2.15505,2.1535,2.154,1265300000.0
2008-02-21 13:30:00,2.154,2.1557,2.154,2.1547,1232400000.0
2008-02-21 13:35:00,2.1547,2.1554,2.15395,2.15475,1219300000.0
2008-02-21 13:40:00,2.15475,2.1559,2.15475,2.1553,914700000.0
2008-02-21 13:45:00,2.1553,2.15605,2.15515,2.1557,872300000.0
2008-02-21 13:50:00,2.1557,2.1557,2.1547,2.155,341800000.0
2008-02-21 13:55:00,2.155,2.1569,2.155,2.1566,696200000.0
2008-02-21 14:00:00,2.1566,2.1577,2.15645,2.1572,708600000.0
2008-02-21 14:05:00,2.1572,2.158,2.157,2.1579,492600000.0
2008-02-21 14:10:00,2.1579,2.1581,2.1569,2.157,592800000.0
2008-02-21 14:15:00,2.157,2.15715,2.15545,2.1558,852700000.0
2008-02-21 14:20:00,2.1558,2.1561,2.15445,2.1545,835400000.0
2008-02-21 14:25:00,2.1545,2.1553,2.1545,2.1553,1034600000.0
2008-02-21 14:30:00,2.1553,2.1575,2.1552,2.1574,565600000.0
2008-02-21 14:35:00,2.1574,2.1576,2.15575,2.1558,867700000.0
2008-02-21 14:40:00,2.15575,2.1568,2.15545,2.15675,1117400000.0
2008-02-21 14:45:00,2.15675,2.157,2.1556,2.1558,1425100000.0
2008-02-21 14:50:00,2.1558,2.15585,2.1549,2.15495,1110600000.0
2008-02-21 14:55:00,2.15485,2.1549,2.15405,2.15415,1271100000.0
2008-02-21 15:00:00,2.15415,2.1544,2.1531,2.15365,1869800000.0
2008-02-21 15:05:00,2.15375,2.15435,2.1534,2.1534,1298800000.0
2008-02-21 15:10:00,2.1534,2.1535,2.1525,2.15275,1173300000.0
2008-02-21 15:15:00,2.15275,2.1532,2.15215,2.1532,840200000.0
2008-02-21 15:20:00,2.15315,2.1541,2.15305,2.1541,674700000.0
2008-02-21 15:25:00,2.1541,2.1541,2.15295,2.1535,860300000.0
2008-02-21 15:30:00,2.1535,2.15405,2.153,2.15365,1900400000.0
2008-02-21 15:35:00,2.15365,2.15405,2.15275,2.1534,1925000000.0
2008-02-21 15:40:00,2.1534,2.15415,2.15335,2.1539,2080900000.0
2008-02-21 15:45:00,2.1539,2.1542,2.15285,2.1532,1083100000.0
2008-02-21 15:50:00,2.1532,2.1537,2.15285,2.15315,652200000.0
2008-02-21 15:55:00,2.15315,2.1533,2.1528,2.15305,548600000.0
2008-02-21 16:00:00,2.15305,2.15345,2.1528,2.1531,1246200000.0
2008-02-21 16:05:00,2.1531,2.15315,2.15215,2.15265,2374299999.0
2008-02-21 16:10:00,2.1527,2.15335,2.15255,2.1531,2286400000.0
2008-02-21 16:15:00,2.1531,2.1536,2.15285,2.1536,1664700000.0
2008-02-21 16:20:00,2.1536,2.154,2.1524,2.1533,904700000.0
2008-02-21 16:25:00,2.1533,2.1544,2.1531,2.15405,888100000.0
2008-02-21 16:30:00,2.1541,2.1544,2.1534,2.15345,730200000.0
2008-02-21 16:35:00,2.15345,2.15415,2.15295,2.15395,1300300000.0
2008-02-21 16:40:00,2.15395,2.15425,2.15325,2.15395,1368600000.0
2008-02-21 16:45:00,2.154,2.1554,2.1537,2.1544,1183600000.0
2008-02-21 16:50:00,2.1544,2.1546,2.1535,2.15385,1308000000.0
2008-02-21 16:55:00,2.15385,2.1545,2.15315,2.15355,1785100000.0
2008-02-21 17:00:00,2.15375,2.15375,2.1506,2.1507,1018100000.0
2008-02-21 17:05:00,2.1507,2.1517,2.14955,2.1516,870800000.0
2008-02-21 17:10:00,2.1516,2.1516,2.1495,2.1496,959800000.0
2008-02-21 17:15:00,2.1496,2.1509,2.1494,2.15075,1036200000.0
2008-02-21 17:20:00,2.1507,2.1511,2.1503,2.151,533800000.0
2008-02-21 17:25:00,2.151,2.1511,2.14845,2.1489,545400000.0
2008-02-21 17:30:00,2.1489,2.1499,2.14855,2.1497,551900000.0
2008-02-21 17:35:00,2.1497,2.15,2.1479,2.14835,461700000.0
2008-02-21 17:40:00,2.14835,2.14835,2.146,2.1463,1010700000.0
2008-02-21 17:45:00,2.1463,2.1468,2.14545,2.1465,842100000.0
2008-02-21 17:50:00,2.14655,2.1468,2.14545,2.1462,897400000.0
2008-02-21 17:55:00,2.1462,2.1462,2.1441,2.1455,1140800000.0
2008-02-21 18:00:00,2.14555,2.1465,2.1448,2.1455,648100000.0
2008-02-21 18:05:00,2.1455,2.1465,2.14515,2.14535,843500000.0
2008-02-21 18:10:00,2.14535,2.1467,2.14525,2.1465,1040900000.0
2008-02-21 18:15:00,2.1465,2.1472,2.1459,2.147,902200000.0
2008-02-21 18:20:00,2.147,2.14715,2.145,2.145,914500000.0
2008-02-21 18:25:00,2.14505,2.1469,2.1447,2.1463,620100000.0
2008-02-21 18:30:00,2.1465,2.1472,2.1463,2.1465,701900000.0
2008-02-21 18:35:00,2.1465,2.1467,2.1458,2.1458,677800000.0
2008-02-21 18:40:00,2.1458,2.147,2.1418,2.1424,792400000.0
2008-02-21 18:45:00,2.1424,2.1425,2.1393,2.1416,1002200000.0
2008-02-21 18:50:00,2.1416,2.1417,2.14065,2.1415,566500000.0
2008-02-21 18:55:00,2.1415,2.142,2.14075,2.141,683100000.0
2008-02-21 19:00:00,2.14085,2.1413,2.1404,2.1405,1108500000.0
2008-02-21 19:05:00,2.1405,2.1416,2.1404,2.1415,1284300000.0
2008-02-21 19:10:00,2.1415,2.1418,2.1397,2.1399,752200000.0
2008-02-21 19:15:00,2.1399,2.1403,2.13805,2.1384,542300000.0
2008-02-21 19:20:00,2.1384,2.1394,2.1367,2.1371,646200000.0
2008-02-21 19:25:00,2.1371,2.1375,2.13285,2.13565,1847100000.0
2008-02-21 19:30:00,2.13565,2.1366,2.13495,2.1366,1415900000.0
2008-02-21 19:35:00,2.1366,2.13705,2.1354,2.1359,1735700000.0
2008-02-21 19:40:00,2.1359,2.1369,2.1358,2.1367,678000000.0
2008-02-21 19:45:00,2.1367,2.1371,2.13595,2.1367,886400000.0
2008-02-21 19:50:00,2.1367,2.1367,2.13585,2.1363,685900000.0
2008-02-21 19:55:00,2.1363,2.1373,2.1363,2.1369,739400000.0
2008-02-21 20:00:00,2.1369,2.1377,2.1361,2.1361,543100000.0
2008-02-21 20:05:00,2.1361,2.1374,2.1361,2.1374,459400000.0
2008-02-21 20:10:00,2.1374,2.1376,2.1348,2.13515,958500000.0
2008-02-21 20:15:00,2.13515,2.1356,2.13375,2.1355,1386300000.0
2008-02-21 20:20:00,2.1355,2.1361,2.1353,2.13555,553000000.0
2008-02-21 20:25:00,2.13555,2.136,2.1351,2.1356,649000000.0
2008-02-21 20:30:00,2.13565,2.1364,2.1356,2.13595,450200000.0
2008-02-21 20:35:00,2.13595,2.136,2.13465,2.135,366600000.0
2008-02-21 20:40:00,2.135,2.1352,2.13335,2.1345,595900000.0
2008-02-21 20:45:00,2.1345,2.1349,2.1327,2.1333,1284300000.0
2008-02-21 20:50:00,2.1333,2.13485,2.13325,2.1347,443100000.0
2008-02-21 20:55:00,2.1347,2.1357,2.1346,2.1348,721400000.0
2008-02-21 21:00:00,2.1348,2.1353,2.1344,2.1348,418200000.0
2008-02-21 21:05:00,2.1348,2.1357,2.1346,2.1354,270800000.0
2008-02-21 21:10:00,2.1354,2.1357,2.1351,2.1357,348500000.0
2008-02-21 21:15:00,2.1357,2.1364,2.1354,2.1362,239300000.0
2008-02-21 21:20:00,2.1362,2.137,2.1362,2.13655,291600000.0
2008-02-21 21:25:00,2.13655,2.137,2.13645,2.13685,363400000.0
2008-02-21 21:30:00,2.13705,2.13785,2.13665,2.1372,868300000.0
2008-02-21 21:35:00,2.1372,2.13755,2.13695,2.13705,376600000.0
2008-02-21 21:40:00,2.13705,2.1373,2.1362,2.1363,296100000.0
2008-02-21 21:45:00,2.1363,2.1364,2.13555,2.13555,437400000.0
2008-02-21 21:50:00,2.13555,2.1371,2.13555,2.1364,578500000.0
2008-02-21 21:55:00,2.1364,2.13705,2.1353,2.1354,1169600000.0
2008-02-21 22:00:00,2.1354,2.1354,2.13465,2.13505,1461000000.0
2008-02-21 22:05:00,2.135,2.13545,2.13485,2.13505,1031600000.0
2008-02-21 22:10:00,2.13505,2.1355,2.13475,2.13515,989000000.0
2008-02-21 22:15:00,2.13515,2.13845,2.1351,2.1376,878600000.0
2008-02-21 22:20:00,2.1376,2.13815,2.1375,2.1376,798800000.0
2008-02-21 22:25:00,2.1376,2.1378,2.1372,2.13725,517900000.0
2008-02-21 22:30:00,2.13725,2.1378,2.13695,2.13745,878400000.0
2008-02-21 22:35:00,2.13745,2.13835,2.13735,2.1378,738900000.0
2008-02-21 22:40:00,2.1378,2.13785,2.13725,2.13765,730200000.0
2008-02-21 22:45:00,2.13765,2.13765,2.1372,2.13745,516000000.0
2008-02-21 22:50:00,2.13745,2.13745,2.13685,2.13705,761200000.0
2008-02-21 22:55:00,2.13705,2.138,2.13705,2.138,948000000.0
2008-02-21 23:00:00,2.138,2.13815,2.13775,2.13815,374500000.0
2008-02-21 23:05:00,2.13815,2.13815,2.13755,2.13755,253200000.0
2008-02-21 23:10:00,2.13755,2.1387,2.13745,2.1382,457400000.0
2008-02-21 23:15:00,2.1382,2.13875,2.1382,2.13865,308500000.0
2008-02-21 23:20:00,2.13865,2.1398,2.13855,2.13925,171300000.0
2008-02-21 23:25:00,2.13925,2.1403,2.139,2.1394,334800000.0
2008-02-21 23:30:00,2.1394,2.1396,2.1389,2.13935,234400000.0
2008-02-21 23:35:00,2.13935,2.13935,2.1386,2.1388,195200000.0
2008-02-21 23:40:00,2.1388,2.1401,2.1387,2.1401,110900000.0
2008-02-21 23:45:00,2.1401,2.1404,2.1394,2.1395,94800000.0
2008-02-21 23:50:00,2.1395,2.1405,2.13835,2.139,250400000.0
2008-02-21 23:55:00,2.139,2.139,2.13895,2.13895,43200000.0
2008-02-22 00:00:00,2.13895,2.139,2.1379,2.1385,315100000.0
2008-02-22 00:05:00,2.1385,2.1385,2.13685,2.1372,492700000.0
2008-02-22 00:10:00,2.1372,2.1375,2.13695,2.13715,295700000.0
2008-02-22 00:15:00,2.13715,2.1375,2.13545,2.13745,425100000.0
2008-02-22 00:20:00,2.1374,2.1375,2.13695,2.13705,443300000.0
2008-02-22 00:25:00,2.13705,2.13725,2.13645,2.1368,777500000.0
2008-02-22 00:30:00,2.1368,2.1369,2.1362,2.1367,318500000.0
2008-02-22 00:35:00,2.1367,2.1369,2.13625,2.13625,427700000.0
2008-02-22 00:40:00,2.13625,2.1368,2.13555,2.13565,376700000.0
2008-02-22 00:45:00,2.13555,2.1362,2.13535,2.13595,269200000.0
2008-02-22 00:50:00,2.13595,2.13655,2.13575,2.13655,334800000.0
2008-02-22 00:55:00,2.13655,2.13665,2.13595,2.13615,475500000.0
2008-02-22 01:00:00,2.13615,2.13685,2.13615,2.1368,508000000.0
2008-02-22 01:05:00,2.1368,2.13785,2.13615,2.13775,669600000.0
2008-02-22 01:10:00,2.13775,2.1378,2.137,2.1374,615000000.0
2008-02-22 01:15:00,2.1374,2.13755,2.1371,2.1371,379000000.0
2008-02-22 01:20:00,2.1371,2.13765,2.1371,2.1376,368300000.0
2008-02-22 01:25:00,2.1376,2.1387,2.1373,2.1387,267600000.0
2008-02-22 01:30:00,2.1387,2.13875,2.1379,2.13835,426000000.0
2008-02-22 01:35:00,2.13835,2.13835,2.13825,2.1383,71700000.0
2008-02-22 01:40:00,2.1383,2.1391,2.1383,2.1391,531500000.0
2008-02-22 01:45:00,2.1391,2.13945,2.13875,2.13875,531300000.0
2008-02-22 01:50:00,2.13875,2.14055,2.13875,2.1402,629900000.0
2008-02-22 01:55:00,2.1402,2.1407,2.13965,2.1403,540500000.0
2008-02-22 02:00:00,2.1403,2.14185,2.1398,2.14005,974400000.0
2008-02-22 02:05:00,2.14005,2.1401,2.1395,2.13985,517200000.0
2008-02-22 02:10:00,2.13995,2.14015,2.13965,2.1399,401900000.0
2008-02-22 02:15:00,2.1399,2.14025,2.13965,2.14025,447700000.0
2008-02-22 02:20:00,2.14025,2.1412,2.14015,2.1411,526300000.0
2008-02-22 02:25:00,2.1411,2.14155,2.14085,2.1412,649600000.0
2008-02-22 02:30:00,2.1412,2.1422,2.1412,2.1416,615500000.0
2008-02-22 02:35:00,2.14165,2.1419,2.14095,2.1418,728200000.0
2008-02-22 02:40:00,2.14175,2.14175,2.1409,2.14125,450000000.0
2008-02-22 02:45:00,2.1413,2.14155,2.14055,2.14055,458200000.0
2008-02-22 02:50:00,2.14055,2.1408,2.14015,2.14075,397600000.0
2008-02-22 02:55:00,2.14075,2.1409,2.14035,2.1404,430400000.0
2008-02-22 03:00:00,2.1404,2.14055,2.1399,2.14015,521000000.0
2008-02-22 03:05:00,2.14015,2.1405,2.1398,2.14,439900000.0
2008-02-22 03:10:00,2.14,2.1407,2.13985,2.1402,370300000.0
2008-02-22 03:15:00,2.1402,2.14075,2.13935,2.14,821200000.0
2008-02-22 03:20:00,2.14,2.14025,2.13915,2.14025,663600000.0
2008-02-22 03:25:00,2.14025,2.14025,2.1394,2.1394,400900000.0
2008-02-22 03:30:00,2.13935,2.13955,2.13895,2.1392,689900000.0
2008-02-22 03:35:00,2.1392,2.1419,2.1392,2.14185,820200000.0
2008-02-22 03:40:00,2.14185,2.1422,2.1412,2.14175,765500000.0
2008-02-22 03:45:00,2.1418,2.14435,2.14175,2.14425,981800000.0
2008-02-22 03:50:00,2.14425,2.14615,2.144,2.1452,1467600000.0
2008-02-22 03:55:00,2.1452,2.14595,2.1449,2.14595,847700000.0
2008-02-22 04:00:00,2.14595,2.1478,2.14585,2.147,1492300000.0
2008-02-22 04:05:00,2.147,2.1472,2.14505,2.1455,983100000.0
2008-02-22 04:10:00,2.1455,2.14595,2.14525,2.14575,858000000.0
2008-02-22 04:15:00,2.14575,2.1459,2.1448,2.145,890100000.0
2008-02-22 04:20:00,2.145,2.145,2.1436,2.14375,777900000.0
2008-02-22 04:25:00,2.14375,2.1446,2.1437,2.1444,623100000.0
2008-02-22 04:30:00,2.1444,2.1453,2.1439,2.1441,632100000.0
2008-02-22 04:35:00,2.1441,2.1444,2.144,2.1443,360900000.0
2008-02-22 04:40:00,2.1443,2.1443,2.14323,2.14405,1128200000.0
2008-02-22 04:45:00,2.14405,2.14435,2.14385,2.14405,414400000.0
2008-02-22 04:50:00,2.14405,2.14435,2.1437,2.1439,252300000.0
2008-02-22 04:55:00,2.144,2.14405,2.14365,2.1438,174400000.0
2008-02-22 05:00:00,2.1438,2.144,2.1436,2.14365,230400000.0
2008-02-22 05:05:00,2.14365,2.14385,2.143,2.14335,302600000.0
2008-02-22 05:10:00,2.14335,2.14335,2.14255,2.14305,395400000.0
2008-02-22 05:15:00,2.14305,2.1431,2.1427,2.14275,257600000.0
2008-02-22 05:20:00,2.14275,2.1431,2.14275,2.1431,157900000.0
2008-02-22 05:25:00,2.1431,2.1433,2.143,2.143,132000000.0
2008-02-22 05:30:00,2.143,2.14365,2.14285,2.1436,236800000.0
2008-02-22 05:35:00,2.1436,2.1436,2.14325,2.1435,166000000.0
2008-02-22 05:40:00,2.1435,2.14365,2.1433,2.14365,206100000.0
2008-02-22 05:45:00,2.14355,2.1444,2.14355,2.14415,352200000.0
2008-02-22 05:50:00,2.14415,2.14505,2.144,2.1447,434300000.0
2008-02-22 05:55:00,2.1447,2.14495,2.1437,2.14385,753300000.0
2008-02-22 06:00:00,2.14385,2.1444,2.1434,2.1436,482600000.0
2008-02-22 06:05:00,2.1436,2.14375,2.14345,2.14355,457800000.0
2008-02-22 06:10:00,2.14355,2.1439,2.1434,2.1436,357500000.0
2008-02-22 06:15:00,2.14365,2.14375,2.14355,2.14375,227800000.0
2008-02-22 06:20:00,2.14375,2.14375,2.14285,2.14285,322400000.0
2008-02-22 06:25:00,2.14285,2.1433,2.1427,2.1432,502200000.0
2008-02-22 06:30:00,2.1432,2.1433,2.14305,2.1431,133100000.0
2008-02-22 06:35:00,2.1431,2.14375,2.143,2.14305,608800000.0
2008-02-22 06:40:00,2.143,2.143,2.1425,2.14265,378600000.0
2008-02-22 06:45:00,2.14265,2.1428,2.1424,2.1427,222100000.0
2008-02-22 06:50:00,2.1427,2.14295,2.14255,2.1429,167100000.0
2008-02-22 06:55:00,2.1429,2.14315,2.14285,2.1431,219600000.0
2008-02-22 07:00:00,2.1431,2.1432,2.14285,2.143,334600000.0
2008-02-22 07:05:00,2.143,2.143,2.1421,2.1425,432100000.0
2008-02-22 07:10:00,2.1425,2.14285,2.1422,2.14255,341100000.0
2008-02-22 07:15:00,2.14255,2.1429,2.1419,2.1419,241000000.0
2008-02-22 07:20:00,2.1419,2.1426,2.1417,2.142,423300000.0
2008-02-22 07:25:00,2.14205,2.14215,2.1416,2.1418,276800000.0
2008-02-22 07:30:00,2.1418,2.142,2.14142,2.14185,166900000.0
2008-02-22 07:35:00,2.1418,2.1422,2.1418,2.1419,229900000.0
2008-02-22 07:40:00,2.1419,2.1422,2.1418,2.1421,259500000.0
2008-02-22 07:45:00,2.1421,2.1426,2.1421,2.1426,71300000.0
2008-02-22 07:50:00,2.1426,2.14345,2.1425,2.14345,290800000.0
2008-02-22 07:55:00,2.14345,2.1442,2.14345,2.144,342600000.0
2008-02-22 08:00:00,2.14405,2.14485,2.14385,2.1446,840300000.0
2008-02-22 08:05:00,2.1446,2.1451,2.14445,2.14485,484700000.0
2008-02-22 08:10:00,2.14485,2.145,2.1443,2.145,722300000.0
2008-02-22 08:15:00,2.145,2.145,2.14455,2.1447,422000000.0
2008-02-22 08:20:00,2.1447,2.1453,2.14405,2.14435,792700000.0
2008-02-22 08:25:00,2.14435,2.14455,2.14375,2.14385,347700000.0
2008-02-22 08:30:00,2.14385,2.14395,2.1423,2.14235,551000000.0
2008-02-22 08:35:00,2.14235,2.1431,2.14175,2.14295,601800000.0
2008-02-22 08:40:00,2.1429,2.14305,2.1419,2.1421,818200000.0
2008-02-22 08:45:00,2.14215,2.14245,2.14205,2.1422,879500000.0
2008-02-22 08:50:00,2.1422,2.1426,2.1412,2.1422,1137200000.0
2008-02-22 08:55:00,2.1422,2.1426,2.14165,2.1417,1292600000.0
2008-02-22 09:00:00,2.1417,2.14215,2.1398,2.1405,999700000.0
2008-02-22 09:05:00,2.1405,2.14125,2.1397,2.1404,980400000.0
2008-02-22 09:10:00,2.1404,2.1408,2.13975,2.1398,1060700000.0
2008-02-22 09:15:00,2.1398,2.14105,2.1397,2.14105,1451700000.0
2008-02-22 09:20:00,2.14105,2.14105,2.1398,2.1399,901300000.0
2008-02-22 09:25:00,2.13995,2.14065,2.13955,2.1403,1459900000.0
2008-02-22 09:30:00,2.1403,2.14065,2.1396,2.13985,955900000.0
2008-02-22 09:35:00,2.14,2.14085,2.1395,2.14025,874000000.0
2008-02-22 09:40:00,2.14025,2.14045,2.13905,2.1394,575000000.0
2008-02-22 09:45:00,2.13945,2.14035,2.13875,2.1401,807300000.0
2008-02-22 09:50:00,2.1401,2.1409,2.14,2.1405,1005900000.0
2008-02-22 09:55:00,2.1405,2.14085,2.1392,2.14085,1042100000.0
2008-02-22 10:00:00,2.1409,2.142,2.14045,2.1412,1333500000.0
2008-02-22 10:05:00,2.14125,2.14215,2.14105,2.1419,776900000.0
2008-02-22 10:10:00,2.1419,2.1424,2.1408,2.14185,581600000.0
2008-02-22 10:15:00,2.14185,2.1426,2.1417,2.1425,468800000.0
2008-02-22 10:20:00,2.1425,2.1435,2.14195,2.1434,418200000.0
2008-02-22 10:25:00,2.1434,2.1442,2.1422,2.14315,551300000.0
2008-02-22 10:30:00,2.14315,2.14455,2.14315,2.14435,499100000.0
2008-02-22 10:35:00,2.14435,2.14445,2.14195,2.1427,675500000.0
2008-02-22 10:40:00,2.1427,2.14375,2.1424,2.1425,381800000.0
2008-02-22 10:45:00,2.1425,2.143,2.14225,2.1426,488300000.0
2008-02-22 10:50:00,2.1426,2.1428,2.142,2.14265,744400000.0
2008-02-22 10:55:00,2.14265,2.1431,2.1422,2.1429,1155000000.0
2008-02-22 11:00:00,2.1431,2.1435,2.141,2.1413,968600001.0
2008-02-22 11:05:00,2.1413,2.14175,2.1406,2.141,1074800000.0
2008-02-22 11:10:00,2.141,2.14225,2.14095,2.1416,709300000.0
2008-02-22 11:15:00,2.1416,2.14185,2.1396,2.1399,882500000.0
2008-02-22 11:20:00,2.1399,2.1405,2.1387,2.1389,548600000.0
2008-02-22 11:25:00,2.1389,2.1394,2.1381,2.1393,353700000.0
2008-02-22 11:30:00,2.1393,2.1396,2.1375,2.1375,628800000.0
2008-02-22 11:35:00,2.1375,2.1382,2.13695,2.1379,645700000.0
2008-02-22 11:40:00,2.1379,2.1387,2.1373,2.1375,320800000.0
2008-02-22 11:45:00,2.1374,2.13935,2.1372,2.13855,290300000.0
2008-02-22 11:50:00,2.13865,2.13875,2.1367,2.13675,722800000.0
2008-02-22 11:55:00,2.13675,2.1377,2.13675,2.137,1302600000.0
2008-02-22 12:00:00,2.137,2.1382,2.13635,2.1378,1274300000.0
2008-02-22 12:05:00,2.1378,2.1378,2.137,2.1372,306500000.0
2008-02-22 12:10:00,2.1372,2.1377,2.13645,2.13765,947900000.0
2008-02-22 12:15:00,2.13765,2.13775,2.1371,2.1372,699900000.0
2008-02-22 12:20:00,2.1373,2.139,2.1373,2.1377,391300000.0
2008-02-22 12:25:00,2.1378,2.1379,2.13725,2.1373,566100000.0
2008-02-22 12:30:00,2.1373,2.1377,2.13635,2.1366,592800000.0
2008-02-22 12:35:00,2.1366,2.1376,2.1364,2.1375,565900000.0
2008-02-22 12:40:00,2.1375,2.1376,2.1358,2.1363,541800000.0
2008-02-22 12:45:00,2.1363,2.13735,2.13565,2.13735,868500000.0
2008-02-22 12:50:00,2.1373,2.1375,2.1362,2.1362,1172100000.0
2008-02-22 12:55:00,2.1362,2.137,2.1358,2.1367,1176300000.0
2008-02-22 13:00:00,2.1367,2.1368,2.1354,2.1357,662200000.0
2008-02-22 13:05:00,2.1357,2.1368,2.1355,2.1366,610700000.0
2008-02-22 13:10:00,2.1366,2.1373,2.1366,2.13685,675700000.0
2008-02-22 13:15:00,2.1368,2.1379,2.1367,2.13705,713700000.0
2008-02-22 13:20:00,2.13705,2.1374,2.1369,2.1373,436800000.0
2008-02-22 13:25:00,2.1373,2.1376,2.13705,2.1374,294100000.0
2008-02-22 13:30:00,2.1374,2.1376,2.1367,2.1367,485700000.0
2008-02-22 13:35:00,2.1367,2.1371,2.1362,2.1363,332800000.0
2008-02-22 13:40:00,2.1363,2.13685,2.136,2.1365,289500000.0
2008-02-22 13:45:00,2.1365,2.1369,2.13585,2.1369,440300000.0
2008-02-22 13:50:00,2.1369,2.1379,2.13655,2.1369,538300000.0
2008-02-22 13:55:00,2.1369,2.137,2.13555,2.1357,1099800000.0
2008-02-22 14:00:00,2.1357,2.136,2.13525,2.13575,1309300000.0
2008-02-22 14:05:00,2.1358,2.1366,2.135,2.1352,531800000.0
2008-02-22 14:10:00,2.1352,2.1352,2.13355,2.1342,1291200000.0
2008-02-22 14:15:00,2.1342,2.13515,2.1333,2.1351,517000000.0
2008-02-22 14:20:00,2.1351,2.1357,2.1345,2.1354,691800000.0
2008-02-22 14:25:00,2.1354,2.1363,2.1352,2.1359,600500000.0
2008-02-22 14:30:00,2.1359,2.1373,2.1359,2.1367,574900000.0
2008-02-22 14:35:00,2.1367,2.1368,2.1363,2.1363,381200000.0
2008-02-22 14:40:00,2.1363,2.1364,2.13585,2.13635,585500000.0
2008-02-22 14:45:00,2.13635,2.1366,2.13515,2.13535,652500000.0
2008-02-22 14:50:00,2.13535,2.1358,2.1351,2.13555,474300000.0
2008-02-22 14:55:00,2.13555,2.1357,2.1346,2.13465,1010700000.0
2008-02-22 15:00:00,2.13465,2.135,2.1344,2.1349,683200000.0
2008-02-22 15:05:00,2.1349,2.1355,2.1319,2.1319,481300000.0
2008-02-22 15:10:00,2.1319,2.1337,2.1318,2.133,1254800000.0
2008-02-22 15:15:00,2.133,2.1352,2.1329,2.135,1345700000.0
2008-02-22 15:20:00,2.135,2.1351,2.1342,2.13475,757600000.0
2008-02-22 15:25:00,2.1347,2.1356,2.1347,2.1352,443600000.0
2008-02-22 15:30:00,2.1352,2.1373,2.135,2.137,505900000.0
2008-02-22 15:35:00,2.137,2.1379,2.13625,2.137,664000000.0
2008-02-22 15:40:00,2.137,2.1382,2.1366,2.1382,583300000.0
2008-02-22 15:45:00,2.1382,2.1383,2.137,2.1374,467000000.0
2008-02-22 15:50:00,2.1374,2.1383,2.1372,2.13765,605900000.0
2008-02-22 15:55:00,2.13765,2.1389,2.13735,2.13825,957300000.0
2008-02-22 16:00:00,2.13825,2.13895,2.13765,2.13855,861800000.0
2008-02-22 16:05:00,2.13855,2.13905,2.1381,2.1384,815200000.0
2008-02-22 16:10:00,2.1382,2.1389,2.1362,2.1369,591400000.0
2008-02-22 16:15:00,2.1369,2.1371,2.13605,2.1369,820500000.0
2008-02-22 16:20:00,2.1369,2.1374,2.1364,2.1369,455600000.0
2008-02-22 16:25:00,2.1369,2.1378,2.13655,2.1373,305500000.0
2008-02-22 16:30:00,2.1373,2.13755,2.137,2.1372,371600000.0
2008-02-22 16:35:00,2.1372,2.13805,2.1368,2.1377,366700000.0
2008-02-22 16:40:00,2.1377,2.1389,2.1372,2.1385,868200000.0
2008-02-22 16:45:00,2.1385,2.1388,2.13795,2.1382,969900000.0
2008-02-22 16:50:00,2.1382,2.1391,2.1377,2.1386,968600000.0
2008-02-22 16:55:00,2.1386,2.1386,2.1374,2.13785,1295400000.0
2008-02-22 17:00:00,2.13785,2.1383,2.13745,2.13795,1416200000.0
2008-02-22 17:05:00,2.13795,2.138,2.13675,2.13715,874200000.0
2008-02-22 17:10:00,2.13715,2.1386,2.13655,2.13775,1497600000.0
2008-02-22 17:15:00,2.13775,2.1379,2.137,2.1374,719900000.0
2008-02-22 17:20:00,2.1374,2.1382,2.137,2.1373,910200000.0
2008-02-22 17:25:00,2.1372,2.1389,2.1372,2.1386,642400000.0
2008-02-22 17:30:00,2.1386,2.1397,2.13755,2.13805,746400000.0
2008-02-22 17:35:00,2.138,2.1381,2.1366,2.1372,627200000.0
2008-02-22 17:40:00,2.1372,2.1378,2.1362,2.1369,634000000.0
2008-02-22 17:45:00,2.13695,2.1387,2.1365,2.1371,576000000.0
2008-02-22 17:50:00,2.1371,2.1376,2.1361,2.1365,716300000.0
2008-02-22 17:55:00,2.1365,2.1371,2.1357,2.1361,517400000.0
2008-02-22 18:00:00,2.1361,2.13715,2.13605,2.1366,800900000.0
2008-02-22 18:05:00,2.1366,2.1366,2.1332,2.1333,949600000.0
2008-02-22 18:10:00,2.1333,2.1333,2.1313,2.13285,1833100000.0
2008-02-22 18:15:00,2.13285,2.1333,2.1327,2.13285,696200000.0
2008-02-22 18:20:00,2.13285,2.13345,2.1324,2.1332,866600000.0
2008-02-22 18:25:00,2.1332,2.13405,2.1328,2.1338,1561500000.0
2008-02-22 18:30:00,2.13385,2.1351,2.1338,2.1349,936900000.0
2008-02-22 18:35:00,2.1349,2.13605,2.1348,2.13585,1189800000.0
2008-02-22 18:40:00,2.13585,2.13605,2.13495,2.1353,1925400000.0
2008-02-22 18:45:00,2.1353,2.1357,2.135,2.1353,2315800000.0
2008-02-22 18:50:00,2.1353,2.1361,2.1353,2.1358,2197300000.0
2008-02-22 18:55:00,2.1358,2.13595,2.1349,2.1351,935400000.0
2008-02-22 19:00:00,2.1351,2.1357,2.135,2.1354,735800000.0
2008-02-22 19:05:00,2.1354,2.1357,2.1348,2.1351,733400000.0
2008-02-22 19:10:00,2.1351,2.1357,2.1346,2.1354,1321500000.0
2008-02-22 19:15:00,2.1354,2.13565,2.135,2.1353,995400000.0
2008-02-22 19:20:00,2.1353,2.1355,2.1348,2.1348,1700500000.0
2008-02-22 19:25:00,2.1348,2.13565,2.1348,2.13515,3217400000.0
2008-02-22 19:30:00,2.13515,2.1352,2.13445,2.1347,2020200000.0
2008-02-22 19:35:00,2.1347,2.1355,2.1345,2.1353,1262100000.0
2008-02-22 19:40:00,2.1353,2.1354,2.13425,2.1345,1914100000.0
2008-02-22 19:45:00,2.13445,2.13525,2.13435,2.1349,2016200000.0
2008-02-22 19:50:00,2.1349,2.13515,2.13475,2.13495,1906800000.0
2008-02-22 19:55:00,2.13495,2.13495,2.1327,2.13295,2360200000.0
2008-02-22 20:00:00,2.13295,2.1342,2.1327,2.1341,1651300000.0
2008-02-22 20:05:00,2.1341,2.1346,2.13395,2.13435,2991000000.0
2008-02-22 20:10:00,2.13435,2.13465,2.1342,2.13465,2887100000.0
2008-02-22 20:15:00,2.13465,2.13465,2.13315,2.1333,1927200000.0
2008-02-22 20:20:00,2.1333,2.13375,2.13305,2.1334,2147500000.0
2008-02-22 20:25:00,2.13345,2.13375,2.13345,2.13365,5144700000.0
2008-02-22 20:30:00,2.1336,2.1341,2.133,2.13375,4752700000.0
2008-02-22 20:35:00,2.13375,2.1346,2.13355,2.13445,5010000000.0
2008-02-22 20:40:00,2.1344,2.1344,2.13355,2.13415,5331400000.0
2008-02-22 20:45:00,2.13415,2.13495,2.13385,2.13485,3985000000.0
2008-02-22 20:50:00,2.1345,2.13505,2.1344,2.1345,5553600000.0
2008-02-22 20:55:00,2.1345,2.13495,2.1344,2.13455,2699800000.0
2008-02-22 21:00:00,2.13455,2.13505,2.13455,2.1347,1872400000.0
2008-02-22 21:05:00,2.1347,2.13495,2.13455,2.13475,4153000000.0
2008-02-22 21:10:00,2.1348,2.13495,2.1346,2.1349,5429000000.0
2008-02-22 21:15:00,2.1349,2.13495,2.13445,2.13465,4976800000.0
2008-02-22 21:20:00,2.13465,2.13465,2.13405,2.1342,2960800000.0
2008-02-22 21:25:00,2.1342,2.13445,2.1336,2.1337,4147900000.0
2008-02-22 21:30:00,2.1337,2.13425,2.1333,2.13415,2370600000.0
2008-02-22 21:35:00,2.13415,2.13465,2.1336,2.1341,4289600000.0
2008-02-22 21:40:00,2.13415,2.1352,2.13405,2.13495,4203600000.0
2008-02-22 21:45:00,2.13495,2.13525,2.1343,2.13475,6612800000.0
2008-02-22 21:50:00,2.13475,2.13475,2.13405,2.1344,4334200000.0
2008-02-22 21:55:00,2.1344,2.1349,2.1342,2.13425,2601500000.0
2008-02-22 22:00:00,2.13425,2.13425,2.1335,2.13385,2316800000.0
2008-02-22 22:05:00,2.13385,2.1346,2.13385,2.1339,1085400000.0
2008-02-22 22:10:00,2.1339,2.1344,2.1339,2.1344,605200000.0
2008-02-22 22:15:00,2.1344,2.1344,2.13385,2.134,2259300000.0
2008-02-22 22:20:00,2.134,2.13455,2.1336,2.1343,2064400000.0
2008-02-22 22:25:00,2.1343,2.1346,2.1343,2.1345,2247700000.0
2008-02-22 22:30:00,2.1345,2.13515,2.13375,2.13445,843900000.0
2008-02-22 22:35:00,2.13445,2.1353,2.1339,2.13415,1335800000.0
2008-02-22 22:40:00,2.13415,2.1351,2.1341,2.13495,3186000000.0
2008-02-22 22:45:00,2.13495,2.13535,2.1342,2.1342,1588500000.0
2008-02-22 22:50:00,2.1342,2.13575,2.13415,2.1354,2809600000.0
2008-02-22 22:55:00,2.1354,2.1354,2.1336,2.134,2970500000.0
2008-02-22 23:00:00,2.1339,2.1342,2.13359,2.13391,449000000.0
2008-02-22 23:05:00,2.1339,2.13468,2.13373,2.13451,245200000.0
2008-02-22 23:10:00,2.13451,2.13464,2.13397,2.13464,208700000.0
2008-02-22 23:15:00,2.13466,2.13466,2.13314,2.13314,153000000.0
2008-02-22 23:20:00,2.1331,2.13362,2.13303,2.1334,327600000.0
2008-02-22 23:25:00,2.13346,2.13396,2.13346,2.13359,284400000.0
2008-02-22 23:30:00,2.13365,2.13397,2.13358,2.13359,183700000.0
2008-02-22 23:35:00,2.13356,2.13447,2.13355,2.13428,361800000.0
2008-02-22 23:40:00,2.13429,2.13477,2.1334,2.1334,455400000.0
2008-02-22 23:45:00,2.13339,2.13442,2.13338,2.13425,385800000.0
2008-02-22 23:50:00,2.13422,2.13449,2.13358,2.13415,463000000.0
2008-02-22 23:55:00,2.13398,2.13405,2.13276,2.13288,677400000.0
2008-02-25 00:00:00,2.13618,2.13682,2.13585,2.13656,381100000.0
2008-02-25 00:05:00,2.13685,2.13703,2.13609,2.13687,372500000.0
2008-02-25 00:10:00,2.13678,2.13726,2.13641,2.13688,334900000.0
2008-02-25 00:15:00,2.13686,2.13725,2.13624,2.13695,227400000.0
2008-02-25 00:20:00,2.1369,2.13705,2.13626,2.1366,320300000.0
2008-02-25 00:25:00,2.13661,2.13685,2.13617,2.13622,203500000.0
2008-02-25 00:30:00,2.13667,2.13735,2.13615,2.13715,330200000.0
2008-02-25 00:35:00,2.13715,2.13735,2.137,2.13735,320100000.0
2008-02-25 00:40:00,2.13735,2.13745,2.13735,2.13735,251500000.0
2008-02-25 00:45:00,2.13735,2.13735,2.13715,2.13735,236100000.0
2008-02-25 00:50:00,2.13735,2.13735,2.13715,2.13735,172900000.0
2008-02-25 00:55:00,2.13735,2.13785,2.13715,2.13725,80100000.0
2008-02-25 01:00:00,2.13725,2.13785,2.1365,2.1366,584200000.0
2008-02-25 01:05:00,2.1366,2.1366,2.1359,2.1363,673400000.0
2008-02-25 01:10:00,2.1363,2.1376,2.1363,2.1374,577800000.0
2008-02-25 01:15:00,2.1374,2.13765,2.1371,2.13735,632600000.0
2008-02-25 01:20:00,2.13735,2.13805,2.13725,2.13765,780800000.0
2008-02-25 01:25:00,2.13765,2.1377,2.13715,2.1372,452300000.0
2008-02-25 01:30:00,2.1372,2.13745,2.1371,2.1374,526700000.0
2008-02-25 01:35:00,2.1374,2.13755,2.13715,2.13755,640200000.0
2008-02-25 01:40:00,2.13755,2.13795,2.13705,2.1374,931500000.0
2008-02-25 01:45:00,2.1374,2.13795,2.1371,2.13765,1068900000.0
2008-02-25 01:50:00,2.13765,2.13865,2.1376,2.13765,1265900000.0
2008-02-25 01:55:00,2.13765,2.13785,2.1372,2.1374,732300000.0
2008-02-25 02:00:00,2.1374,2.1374,2.1368,2.137,924700000.0
2008-02-25 02:05:00,2.137,2.13705,2.13665,2.137,632000000.0
2008-02-25 02:10:00,2.137,2.1372,2.13575,2.13605,990800000.0
2008-02-25 02:15:00,2.13605,2.1366,2.136,2.1365,275600000.0
2008-02-25 02:20:00,2.1365,2.1366,2.136,2.1361,452900000.0
2008-02-25 02:25:00,2.1361,2.13665,2.13575,2.1363,798200000.0
2008-02-25 02:30:00,2.1363,2.1363,2.13595,2.1363,405800000.0
2008-02-25 02:35:00,2.1363,2.1364,2.13575,2.1358,345500000.0
2008-02-25 02:40:00,2.1358,2.1369,2.1358,2.1367,416800000.0
2008-02-25 02:45:00,2.1367,2.13715,2.13665,2.137,607100000.0
2008-02-25 02:50:00,2.137,2.1374,2.13655,2.1372,628600000.0
2008-02-25 02:55:00,2.1372,2.13735,2.13645,2.13665,610600000.0
2008-02-25 03:00:00,2.13665,2.13665,2.13605,2.1366,548300000.0
2008-02-25 03:05:00,2.1366,2.137,2.1365,2.13655,583800000.0
2008-02-25 03:10:00,2.13655,2.1368,2.13615,2.1365,444300000.0
2008-02-25 03:15:00,2.13645,2.1365,2.13575,2.1362,399200000.0
2008-02-25 03:20:00,2.1362,2.1363,2.13575,2.1361,276500000.0
2008-02-25 03:25:00,2.1361,2.1364,2.13605,2.1362,382000000.0
2008-02-25 03:30:00,2.1362,2.13645,2.1362,2.13645,245100000.0
2008-02-25 03:35:00,2.13645,2.1365,2.136,2.13635,506000000.0
2008-02-25 03:40:00,2.13635,2.13675,2.13635,2.13675,127500000.0
2008-02-25 03:45:00,2.13675,2.13675,2.13655,2.13655,192400000.0
2008-02-25 03:50:00,2.13655,2.1369,2.13655,2.13685,318400000.0
2008-02-25 03:55:00,2.13685,2.13685,2.1367,2.13675,103400000.0
2008-02-25 04:00:00,2.13675,2.1369,2.13605,2.1366,211100000.0
2008-02-25 04:05:00,2.1366,2.1366,2.13625,2.1364,96800000.0
2008-02-25 04:10:00,2.1364,2.1366,2.1362,2.13635,107800000.0
2008-02-25 04:15:00,2.13635,2.13675,2.136,2.13625,160500000.0
2008-02-25 04:20:00,2.13625,2.1369,2.1362,2.13675,195500000.0
2008-02-25 04:25:00,2.13675,2.137,2.1366,2.13665,153000000.0
2008-02-25 04:30:00,2.13665,2.13705,2.1362,2.1367,361700000.0
2008-02-25 04:35:00,2.1367,2.1375,2.1363,2.1375,398700000.0
2008-02-25 04:40:00,2.1375,2.1376,2.1371,2.13755,294000000.0
2008-02-25 04:45:00,2.13755,2.13755,2.1369,2.1369,302500000.0
2008-02-25 04:50:00,2.1369,2.13745,2.1369,2.13745,270500000.0
2008-02-25 04:55:00,2.13745,2.1382,2.1374,2.13795,521500000.0
2008-02-25 05:00:00,2.13795,2.13835,2.13785,2.1381,645200000.0
2008-02-25 05:05:00,2.1381,2.1381,2.1379,2.1379,236000000.0
2008-02-25 05:10:00,2.1379,2.1386,2.1379,2.1382,224800000.0
2008-02-25 05:15:00,2.1382,2.13865,2.13775,2.1386,364200000.0
2008-02-25 05:20:00,2.1384,2.13925,2.1384,2.1388,459000000.0
2008-02-25 05:25:00,2.1388,2.139,2.1383,2.13845,634700000.0
2008-02-25 05:30:00,2.13845,2.1386,2.1383,2.1384,226600000.0
2008-02-25 05:35:00,2.1384,2.1386,2.1383,2.1384,186400000.0
2008-02-25 05:40:00,2.1384,2.1386,2.1383,2.1383,146800000.0
2008-02-25 05:45:00,2.1383,2.1384,2.13815,2.1382,117700000.0
2008-02-25 05:50:00,2.1382,2.1382,2.13805,2.13815,195700000.0
2008-02-25 05:55:00,2.13815,2.13835,2.1381,2.13815,488300000.0
2008-02-25 06:00:00,2.13815,2.13845,2.13805,2.1383,263600000.0
2008-02-25 06:05:00,2.1383,2.1387,2.13775,2.13805,465600000.0
2008-02-25 06:10:00,2.13805,2.13805,2.13765,2.1377,185100000.0
2008-02-25 06:15:00,2.1377,2.1378,2.1373,2.1374,196800000.0
2008-02-25 06:20:00,2.1374,2.1374,2.1372,2.1372,81700000.0
2008-02-25 06:25:00,2.1372,2.13745,2.137,2.1373,532400000.0
2008-02-25 06:30:00,2.1373,2.138,2.1372,2.1379,283800000.0
2008-02-25 06:35:00,2.1379,2.13875,2.1375,2.1386,311400000.0
2008-02-25 06:40:00,2.1386,2.1393,2.13855,2.1391,624500000.0
2008-02-25 06:45:00,2.1391,2.14025,2.1391,2.13965,690800000.0
2008-02-25 06:50:00,2.13965,2.1403,2.1393,2.1401,682000000.0
2008-02-25 06:55:00,2.1401,2.1408,2.14,2.1406,834300000.0
2008-02-25 07:00:00,2.1406,2.1407,2.1403,2.1403,346300000.0
2008-02-25 07:05:00,2.1403,2.1404,2.13995,2.1401,418900000.0
2008-02-25 07:10:00,2.14005,2.1404,2.1398,2.1399,367800000.0
2008-02-25 07:15:00,2.1399,2.1401,2.13965,2.1397,324100000.0
2008-02-25 07:20:00,2.1397,2.14015,2.1397,2.1399,317900000.0
2008-02-25 07:25:00,2.1399,2.1403,2.1393,2.14,466300000.0
2008-02-25 07:30:00,2.14,2.14,2.1394,2.13975,494700000.0
2008-02-25 07:35:00,2.13975,2.1404,2.1394,2.1395,488400000.0
2008-02-25 07:40:00,2.1395,2.1397,2.1392,2.1396,328100000.0
2008-02-25 07:45:00,2.1396,2.1402,2.1396,2.1402,292200000.0
2008-02-25 07:50:00,2.1402,2.1406,2.1395,2.1401,304300000.0
2008-02-25 07:55:00,2.1401,2.1403,2.13945,2.1397,264600000.0
2008-02-25 08:00:00,2.1397,2.14065,2.1386,2.1396,762300000.0
2008-02-25 08:05:00,2.1396,2.14,2.1395,2.1396,313900000.0
2008-02-25 08:10:00,2.1396,2.13985,2.13895,2.13925,531400000.0
2008-02-25 08:15:00,2.13925,2.13955,2.13845,2.1392,929100000.0
2008-02-25 08:20:00,2.1392,2.1392,2.1382,2.1387,500600000.0
2008-02-25 08:25:00,2.1387,2.1393,2.13845,2.13905,223200000.0
2008-02-25 08:30:00,2.13915,2.1394,2.1384,2.1384,114500000.0
2008-02-25 08:35:00,2.1384,2.1386,2.1376,2.1379,460100000.0
2008-02-25 08:40:00,2.1379,2.1383,2.13785,2.1379,394600000.0
2008-02-25 08:45:00,2.1379,2.1385,2.13755,2.1385,383400000.0
2008-02-25 08:50:00,2.1385,2.1389,2.1384,2.1384,339100000.0
2008-02-25 08:55:00,2.1384,2.13845,2.1372,2.13765,436800000.0
2008-02-25 09:00:00,2.13765,2.13815,2.13705,2.1379,495100000.0
2008-02-25 09:05:00,2.1378,2.1382,2.1372,2.1377,665200000.0
2008-02-25 09:10:00,2.13775,2.138,2.13755,2.13785,609100000.0
2008-02-25 09:15:00,2.13785,2.13815,2.13745,2.13745,278300000.0
2008-02-25 09:20:00,2.13745,2.13765,2.13715,2.13765,618200000.0
2008-02-25 09:25:00,2.13765,2.13775,2.13415,2.13515,1354000000.0
2008-02-25 09:30:00,2.13515,2.1365,2.1351,2.1363,1103400000.0
2008-02-25 09:35:00,2.1363,2.1365,2.13575,2.136,1229300000.0
2008-02-25 09:40:00,2.13605,2.1363,2.13465,2.13495,839300000.0
2008-02-25 09:45:00,2.135,2.1354,2.1347,2.1354,591200000.0
2008-02-25 09:50:00,2.1354,2.1371,2.1352,2.1362,1009700000.0
2008-02-25 09:55:00,2.1361,2.1371,2.1359,2.1368,912800000.0
2008-02-25 10:00:00,2.1368,2.13735,2.1365,2.1373,776700000.0
2008-02-25 10:05:00,2.1373,2.1385,2.1372,2.1375,779200000.0
2008-02-25 10:10:00,2.1375,2.1387,2.1373,2.1385,491000000.0
2008-02-25 10:15:00,2.1385,2.1388,2.13735,2.13735,1006200000.0
2008-02-25 10:20:00,2.13735,2.1384,2.13705,2.13815,1091200000.0
2008-02-25 10:25:00,2.13815,2.1394,2.13815,2.1389,637400000.0
2008-02-25 10:30:00,2.1389,2.1389,2.13785,2.1386,793700000.0
2008-02-25 10:35:00,2.1386,2.1388,2.1376,2.1376,999200000.0
2008-02-25 10:40:00,2.1376,2.1377,2.13695,2.1371,302200000.0
2008-02-25 10:45:00,2.1371,2.1371,2.1361,2.13615,666500000.0
2008-02-25 10:50:00,2.13615,2.1363,2.135,2.1355,727200000.0
2008-02-25 10:55:00,2.1355,2.13695,2.1353,2.1367,375800000.0
2008-02-25 11:00:00,2.1366,2.1385,2.13615,2.1382,698900000.0
2008-02-25 11:05:00,2.1382,2.1385,2.1377,2.13805,547500000.0
2008-02-25 11:10:00,2.138,2.1386,2.13785,2.1384,458700000.0
2008-02-25 11:15:00,2.1384,2.1396,2.13835,2.13925,554300000.0
2008-02-25 11:20:00,2.13925,2.14005,2.1387,2.1394,636500000.0
2008-02-25 11:25:00,2.1394,2.14,2.1386,2.1389,1121500000.0
2008-02-25 11:30:00,2.1389,2.1393,2.1387,2.1392,921200000.0
2008-02-25 11:35:00,2.1392,2.14195,2.139,2.1409,809300000.0
2008-02-25 11:40:00,2.14085,2.14305,2.14085,2.14305,921800000.0
2008-02-25 11:45:00,2.14305,2.14305,2.1416,2.1422,1176500000.0
2008-02-25 11:50:00,2.1422,2.14275,2.1418,2.1419,854500000.0
2008-02-25 11:55:00,2.1419,2.143,2.14165,2.143,1016400000.0
2008-02-25 12:00:00,2.143,2.1432,2.1418,2.142,918500000.0
2008-02-25 12:05:00,2.142,2.1432,2.1415,2.1429,1035000000.0
2008-02-25 12:10:00,2.1429,2.1432,2.14265,2.1428,397700000.0
2008-02-25 12:15:00,2.1428,2.143,2.1423,2.1423,458000000.0
2008-02-25 12:20:00,2.1423,2.1432,2.142,2.14215,417900000.0
2008-02-25 12:25:00,2.1421,2.1427,2.142,2.1422,686600000.0
2008-02-25 12:30:00,2.1422,2.1426,2.1416,2.14205,745600000.0
2008-02-25 12:35:00,2.14205,2.1422,2.1415,2.1417,643900000.0
2008-02-25 12:40:00,2.1417,2.1421,2.1415,2.1418,498700000.0
2008-02-25 12:45:00,2.1418,2.142,2.141,2.1412,956000000.0
2008-02-25 12:50:00,2.1412,2.1415,2.1405,2.1405,624100000.0
2008-02-25 12:55:00,2.1405,2.14105,2.1403,2.1409,560800000.0
2008-02-25 13:00:00,2.1409,2.1428,2.1408,2.1428,561200000.0
2008-02-25 13:05:00,2.1428,2.1461,2.14225,2.14525,778400000.0
2008-02-25 13:10:00,2.1452,2.1454,2.144,2.1448,927200000.0
2008-02-25 13:15:00,2.1447,2.1451,2.1436,2.1442,538800000.0
2008-02-25 13:20:00,2.1442,2.145,2.14295,2.14305,909100000.0
2008-02-25 13:25:00,2.14305,2.1438,2.14305,2.14365,632100000.0
2008-02-25 13:30:00,2.1437,2.1438,2.1432,2.1438,619900000.0
2008-02-25 13:35:00,2.1438,2.1445,2.14375,2.14395,547000000.0
2008-02-25 13:40:00,2.14395,2.14425,2.1439,2.14425,855600000.0
2008-02-25 13:45:00,2.14425,2.1445,2.14405,2.1442,389500000.0
2008-02-25 13:50:00,2.1442,2.1449,2.1442,2.1444,551900000.0
2008-02-25 13:55:00,2.1444,2.14455,2.14285,2.1431,742600000.0
2008-02-25 14:00:00,2.14305,2.1432,2.142,2.1424,1176800000.0
2008-02-25 14:05:00,2.1424,2.14255,2.1418,2.14235,902000000.0
2008-02-25 14:10:00,2.14235,2.1425,2.1417,2.1419,935500000.0
2008-02-25 14:15:00,2.1419,2.1422,2.14155,2.1417,1078100000.0
2008-02-25 14:20:00,2.1417,2.1418,2.1412,2.1412,460100000.0
2008-02-25 14:25:00,2.1412,2.1426,2.1412,2.1421,894800000.0
2008-02-25 14:30:00,2.14205,2.1421,2.1413,2.1415,887900000.0
2008-02-25 14:35:00,2.1415,2.1427,2.1414,2.1419,830900000.0
2008-02-25 14:40:00,2.1419,2.1422,2.1415,2.1418,657900000.0
2008-02-25 14:45:00,2.1418,2.1422,2.1416,2.1418,543500000.0
2008-02-25 14:50:00,2.14185,2.14185,2.14085,2.1409,738700000.0
2008-02-25 14:55:00,2.1409,2.1413,2.1405,2.1413,715900000.0
2008-02-25 15:00:00,2.1413,2.142,2.141,2.1413,617600000.0
2008-02-25 15:05:00,2.1413,2.14145,2.1411,2.1412,538500000.0
2008-02-25 15:10:00,2.1412,2.1414,2.14065,2.14065,241500000.0
2008-02-25 15:15:00,2.14065,2.14065,2.1397,2.1402,854000000.0
2008-02-25 15:20:00,2.1402,2.1404,2.1387,2.13895,1152500000.0
2008-02-25 15:25:00,2.13895,2.13905,2.1377,2.138,1230800000.0
2008-02-25 15:30:00,2.138,2.139,2.13795,2.1383,942700000.0
2008-02-25 15:35:00,2.1383,2.1387,2.1379,2.1382,1098000000.0
2008-02-25 15:40:00,2.1382,2.139,2.1378,2.1381,972800000.0
2008-02-25 15:45:00,2.1381,2.1391,2.1381,2.139,842500000.0
2008-02-25 15:50:00,2.139,2.13985,2.13885,2.1397,1289800000.0
2008-02-25 15:55:00,2.1397,2.1405,2.13965,2.14,771500000.0
2008-02-25 16:00:00,2.14005,2.14045,2.1397,2.14,765000000.0
2008-02-25 16:05:00,2.14,2.14005,2.1394,2.13955,698200000.0
2008-02-25 16:10:00,2.13955,2.14005,2.13935,2.13985,713900000.0
2008-02-25 16:15:00,2.13985,2.1411,2.1398,2.1409,864400000.0
2008-02-25 16:20:00,2.1409,2.1415,2.1403,2.1404,1455200000.0
2008-02-25 16:25:00,2.1404,2.1404,2.1398,2.1402,1186900000.0
2008-02-25 16:30:00,2.1402,2.1413,2.1399,2.1409,842400000.0
2008-02-25 16:35:00,2.14095,2.141,2.13975,2.1401,887100000.0
2008-02-25 16:40:00,2.1401,2.1403,2.1391,2.1395,762400000.0
2008-02-25 16:45:00,2.1395,2.1405,2.1394,2.1397,1091800000.0
2008-02-25 16:50:00,2.1397,2.14,2.1389,2.13965,1024600000.0
2008-02-25 16:55:00,2.13965,2.1397,2.1389,2.13905,1329500000.0
2008-02-25 17:00:00,2.13905,2.1411,2.13895,2.1407,967900000.0
2008-02-25 17:05:00,2.1407,2.14255,2.14065,2.1416,806700000.0
2008-02-25 17:10:00,2.1416,2.142,2.14115,2.1412,1510900000.0
2008-02-25 17:15:00,2.1412,2.1429,2.14115,2.142,1357900000.0
2008-02-25 17:20:00,2.142,2.1426,2.14155,2.1422,1079000000.0
2008-02-25 17:25:00,2.1422,2.1429,2.14155,2.1426,1037800000.0
2008-02-25 17:30:00,2.1426,2.1432,2.1422,2.1427,705300000.0
2008-02-25 17:35:00,2.1427,2.1427,2.14175,2.1423,578700000.0
2008-02-25 17:40:00,2.1423,2.1423,2.1406,2.1408,566200000.0
2008-02-25 17:45:00,2.1408,2.142,2.1406,2.1419,580400000.0
2008-02-25 17:50:00,2.1419,2.1421,2.1408,2.14125,733600000.0
2008-02-25 17:55:00,2.14125,2.1431,2.14105,2.14295,923300000.0
2008-02-25 18:00:00,2.14295,2.1432,2.1421,2.1429,840300000.0
2008-02-25 18:05:00,2.14275,2.14275,2.1415,2.1421,1697600000.0
2008-02-25 18:10:00,2.14195,2.1422,2.14145,2.142,705100000.0
2008-02-25 18:15:00,2.142,2.1422,2.1407,2.1409,1068100000.0
2008-02-25 18:20:00,2.1409,2.1415,2.1407,2.1411,703400000.0
2008-02-25 18:25:00,2.1411,2.1413,2.1405,2.1413,821200000.0
2008-02-25 18:30:00,2.1413,2.1413,2.13885,2.139,1283600000.0
2008-02-25 18:35:00,2.139,2.1392,2.1383,2.1384,1347700000.0
2008-02-25 18:40:00,2.1384,2.1392,2.1384,2.1389,706700000.0
2008-02-25 18:45:00,2.1389,2.1391,2.1386,2.1389,563200000.0
2008-02-25 18:50:00,2.1389,2.1391,2.1382,2.1382,880700000.0
2008-02-25 18:55:00,2.1382,2.1386,2.1375,2.1386,689600000.0
2008-02-25 19:00:00,2.1386,2.1393,2.1382,2.1389,785000000.0
2008-02-25 19:05:00,2.1389,2.1395,2.1388,2.1389,1081100000.0
2008-02-25 19:10:00,2.1389,2.1394,2.1387,2.13915,651900000.0
2008-02-25 19:15:00,2.13915,2.1395,2.1388,2.139,428400000.0
2008-02-25 19:20:00,2.139,2.13915,2.1387,2.1388,445500000.0
2008-02-25 19:25:00,2.1388,2.13975,2.1386,2.13945,950100000.0
2008-02-25 19:30:00,2.13945,2.14,2.13945,2.13975,2081600000.0
2008-02-25 19:35:00,2.13975,2.14,2.1397,2.1397,1895600000.0
2008-02-25 19:40:00,2.1397,2.14005,2.13935,2.1397,2278200000.0
2008-02-25 19:45:00,2.1397,2.13985,2.13875,2.1394,1340100000.0
2008-02-25 19:50:00,2.1394,2.1402,2.13835,2.1384,1902000000.0
2008-02-25 19:55:00,2.13855,2.139,2.13785,2.13875,1448600000.0
2008-02-25 20:00:00,2.13875,2.1396,2.13805,2.13915,1638700000.0
2008-02-25 20:05:00,2.13915,2.1401,2.13915,2.1396,1096800000.0
2008-02-25 20:10:00,2.1396,2.1396,2.1391,2.1392,2068100000.0
2008-02-25 20:15:00,2.1392,2.1398,2.13915,2.1394,1246600000.0
2008-02-25 20:20:00,2.1394,2.1398,2.13935,2.1396,1316900000.0
2008-02-25 20:25:00,2.1396,2.1398,2.1393,2.1394,1084000000.0
2008-02-25 20:30:00,2.1394,2.1397,2.1393,2.1393,543200000.0
2008-02-25 20:35:00,2.1393,2.1394,2.1389,2.1389,392400000.0
2008-02-25 20:40:00,2.1389,2.13955,2.1387,2.1394,1071500000.0
2008-02-25 20:45:00,2.1394,2.1395,2.13845,2.13865,1733600000.0
2008-02-25 20:50:00,2.13865,2.1395,2.13865,2.1389,1634700000.0
2008-02-25 20:55:00,2.1389,2.13905,2.1382,2.13835,1877700000.0
2008-02-25 21:00:00,2.13835,2.13865,2.1378,2.1384,1870900000.0
2008-02-25 21:05:00,2.1384,2.1384,2.1378,2.138,1002600000.0
2008-02-25 21:10:00,2.138,2.13885,2.1378,2.13845,823500000.0
2008-02-25 21:15:00,2.13845,2.13905,2.1384,2.13855,1365000000.0
2008-02-25 21:20:00,2.13855,2.1392,2.1384,2.1384,1818200000.0
2008-02-25 21:25:00,2.1384,2.14195,2.1384,2.1419,1373400000.0
2008-02-25 21:30:00,2.1419,2.14265,2.14115,2.1419,1062700000.0
2008-02-25 21:35:00,2.1419,2.1427,2.1415,2.14235,1277200000.0
2008-02-25 21:40:00,2.14235,2.14275,2.1415,2.1415,869700000.0
2008-02-25 21:45:00,2.1415,2.1422,2.1412,2.1416,693300000.0
2008-02-25 21:50:00,2.1416,2.1416,2.14055,2.1411,1476600000.0
2008-02-25 21:55:00,2.1411,2.1414,2.1407,2.1411,599100000.0
2008-02-25 22:00:00,2.1411,2.142,2.1411,2.1419,960600000.0
2008-02-25 22:05:00,2.1419,2.14245,2.1419,2.1423,530400000.0
2008-02-25 22:10:00,2.1423,2.14245,2.14185,2.142,891400000.0
2008-02-25 22:15:00,2.142,2.1423,2.1419,2.1419,1663900000.0
2008-02-25 22:20:00,2.1419,2.1422,2.1419,2.14195,658400000.0
2008-02-25 22:25:00,2.14195,2.14255,2.1418,2.14245,1569700000.0
2008-02-25 22:30:00,2.14245,2.14325,2.14235,2.14245,1656800000.0
2008-02-25 22:35:00,2.1426,2.1431,2.14255,2.1431,1129100000.0
2008-02-25 22:40:00,2.1431,2.1438,2.1427,2.1435,402400000.0
2008-02-25 22:45:00,2.1435,2.14385,2.1433,2.1435,355400000.0
2008-02-25 22:50:00,2.1435,2.1445,2.1435,2.1442,488600000.0
2008-02-25 22:55:00,2.1442,2.1446,2.144,2.1446,528400000.0
2008-02-25 23:00:00,2.1446,2.1448,2.1442,2.1444,369900000.0
2008-02-25 23:05:00,2.1444,2.1446,2.1443,2.1446,546400000.0
2008-02-25 23:10:00,2.1446,2.1449,2.144,2.14405,773500000.0
2008-02-25 23:15:00,2.14405,2.1444,2.144,2.144,578300000.0
2008-02-25 23:20:00,2.144,2.1442,2.14285,2.1432,725300000.0
2008-02-25 23:25:00,2.1432,2.14335,2.1426,2.14265,1508300000.0
2008-02-25 23:30:00,2.14265,2.1429,2.1422,2.14275,745500000.0
2008-02-25 23:35:00,2.14275,2.14335,2.1427,2.14285,825900000.0
2008-02-25 23:40:00,2.14285,2.14285,2.1416,2.1418,1281900000.0
2008-02-25 23:45:00,2.1418,2.14265,2.1418,2.1421,735800000.0
2008-02-25 23:50:00,2.1421,2.1424,2.1419,2.14195,436300000.0
2008-02-25 23:55:00,2.14195,2.1432,2.14195,2.1425,1749500000.0
2008-02-26 00:00:00,2.1425,2.1425,2.1419,2.1423,1714600000.0
2008-02-26 00:05:00,2.1423,2.1423,2.1416,2.1417,1566300000.0
2008-02-26 00:10:00,2.1417,2.14205,2.1415,2.14165,3329900000.0
2008-02-26 00:15:00,2.14165,2.1427,2.14165,2.1423,1589600000.0
2008-02-26 00:20:00,2.1423,2.14235,2.1418,2.1422,1698300000.0
2008-02-26 00:25:00,2.1422,2.14265,2.1422,2.1422,2490400000.0
2008-02-26 00:30:00,2.1422,2.1422,2.1415,2.14185,1713200000.0
2008-02-26 00:35:00,2.14185,2.1423,2.14185,2.14215,1478600000.0
2008-02-26 00:40:00,2.14215,2.1423,2.1419,2.1421,1465000000.0
2008-02-26 00:45:00,2.1421,2.14225,2.14185,2.14205,1368100000.0
2008-02-26 00:50:00,2.14205,2.1423,2.1418,2.1418,3272100000.0
2008-02-26 00:55:00,2.1418,2.1421,2.1418,2.142,2046800000.0
2008-02-26 01:00:00,2.142,2.1423,2.14185,2.14195,1532800000.0
2008-02-26 01:05:00,2.14195,2.14225,2.14195,2.14195,1645100000.0
2008-02-26 01:10:00,2.14195,2.14285,2.14195,2.14235,1474800000.0
2008-02-26 01:15:00,2.14235,2.1424,2.14125,2.1413,2069100000.0
2008-02-26 01:20:00,2.1413,2.14155,2.1408,2.1408,1654100000.0
2008-02-26 01:25:00,2.1408,2.1408,2.13975,2.14065,1633700000.0
2008-02-26 01:30:00,2.14065,2.141,2.13995,2.14,1405200000.0
2008-02-26 01:35:00,2.14,2.14115,2.13995,2.1411,1732300000.0
2008-02-26 01:40:00,2.1411,2.14115,2.14075,2.14095,1442600000.0
2008-02-26 01:45:00,2.14095,2.1413,2.14085,2.14085,1643400000.0
2008-02-26 01:50:00,2.14085,2.14105,2.1408,2.1409,2805300000.0
2008-02-26 01:55:00,2.1409,2.14105,2.1406,2.1406,997000000.0
2008-02-26 02:00:00,2.1406,2.1419,2.1406,2.1419,1506000000.0
2008-02-26 02:05:00,2.1419,2.14235,2.14165,2.1421,1327100000.0
2008-02-26 02:10:00,2.1421,2.1428,2.14175,2.1422,1598300000.0
2008-02-26 02:15:00,2.1422,2.1429,2.1422,2.1425,1647300000.0
2008-02-26 02:20:00,2.1425,2.1427,2.14145,2.14155,2539300000.0
2008-02-26 02:25:00,2.14155,2.1418,2.14155,2.14165,2004500000.0
2008-02-26 02:30:00,2.14165,2.142,2.14135,2.142,1726000000.0
2008-02-26 02:35:00,2.142,2.1422,2.142,2.1421,1790400000.0
2008-02-26 02:40:00,2.1421,2.14305,2.142,2.1427,2313600000.0
2008-02-26 02:45:00,2.1427,2.14335,2.1419,2.1426,2027100000.0
2008-02-26 02:50:00,2.1426,2.1433,2.14195,2.1433,1482400000.0
2008-02-26 02:55:00,2.1433,2.1433,2.1426,2.14325,1776800000.0
2008-02-26 03:00:00,2.14325,2.1439,2.1429,2.143,1943700000.0
2008-02-26 03:05:00,2.143,2.143,2.1421,2.1422,3293700000.0
2008-02-26 03:10:00,2.1422,2.1428,2.14205,2.14225,1954300000.0
2008-02-26 03:15:00,2.14225,2.1428,2.1422,2.1425,4030500000.0
2008-02-26 03:20:00,2.1425,2.1427,2.142,2.14205,3209900000.0
2008-02-26 03:25:00,2.14205,2.1425,2.14185,2.1424,1503700000.0
2008-02-26 03:30:00,2.1424,2.14335,2.142,2.14295,2308400000.0
2008-02-26 03:35:00,2.14295,2.14315,2.1427,2.1428,1456500000.0
2008-02-26 03:40:00,2.1428,2.1432,2.1428,2.1432,1228800000.0
2008-02-26 03:45:00,2.1432,2.1436,2.14305,2.1432,2813000000.0
2008-02-26 03:50:00,2.1432,2.1439,2.143,2.1435,1774900000.0
2008-02-26 03:55:00,2.1435,2.1439,2.1433,2.1434,2321000000.0
2008-02-26 04:00:00,2.1434,2.1435,2.1428,2.14315,2289200000.0
2008-02-26 04:05:00,2.14315,2.14335,2.143,2.14305,2029000000.0
2008-02-26 04:10:00,2.14305,2.1432,2.1429,2.143,1173900000.0
2008-02-26 04:15:00,2.143,2.1433,2.1428,2.143,1543100000.0
2008-02-26 04:20:00,2.1429,2.1432,2.1428,2.143,2179500000.0
2008-02-26 04:25:00,2.143,2.1433,2.1429,2.143,1483100000.0
2008-02-26 04:30:00,2.143,2.1438,2.1427,2.1438,1816900000.0
2008-02-26 04:35:00,2.1438,2.1439,2.14325,2.14345,1280600000.0
2008-02-26 04:40:00,2.14345,2.14345,2.1431,2.14315,1237400000.0
2008-02-26 04:45:00,2.14315,2.144,2.14315,2.14385,1589300000.0
2008-02-26 04:50:00,2.14385,2.1439,2.14335,2.1436,1482900000.0
2008-02-26 04:55:00,2.1436,2.14375,2.14305,2.1433,1561500000.0
2008-02-26 05:00:00,2.1433,2.14365,2.1433,2.14345,1652200000.0
2008-02-26 05:05:00,2.14345,2.1436,2.1432,2.1434,1467600000.0
2008-02-26 05:10:00,2.1434,2.1441,2.1429,2.14405,1572800000.0
2008-02-26 05:15:00,2.14405,2.14415,2.1437,2.1437,1634600000.0
2008-02-26 05:20:00,2.1437,2.1437,2.1432,2.1433,560600000.0
2008-02-26 05:25:00,2.1433,2.14355,2.1433,2.1434,1518800000.0
2008-02-26 05:30:00,2.1434,2.1436,2.1434,2.14355,1934100000.0
2008-02-26 05:35:00,2.14355,2.14375,2.1427,2.1427,1739400000.0
2008-02-26 05:40:00,2.1427,2.14285,2.14225,2.1424,881600000.0
2008-02-26 05:45:00,2.1424,2.1431,2.1423,2.1429,1158600000.0
2008-02-26 05:50:00,2.1429,2.14335,2.1429,2.143,1596500000.0
2008-02-26 05:55:00,2.143,2.1433,2.1429,2.1433,1577800000.0
2008-02-26 06:00:00,2.1433,2.1433,2.1431,2.1431,502600000.0
2008-02-26 06:05:00,2.1431,2.1432,2.14215,2.1425,1150000000.0
2008-02-26 06:10:00,2.1425,2.1429,2.1424,2.1425,471800000.0
2008-02-26 06:15:00,2.1425,2.1425,2.1415,2.14155,550500000.0
2008-02-26 06:20:00,2.14155,2.1422,2.14155,2.142,1146900000.0
2008-02-26 06:25:00,2.142,2.1422,2.1419,2.1421,341100000.0
2008-02-26 06:30:00,2.1421,2.1421,2.14145,2.1421,704700000.0
2008-02-26 06:35:00,2.1421,2.1421,2.1421,2.1421,336600000.0
2008-02-26 06:40:00,2.1421,2.14265,2.1421,2.1425,440300000.0
2008-02-26 06:45:00,2.1425,2.1428,2.1424,2.1428,790200000.0
2008-02-26 06:50:00,2.1428,2.14295,2.14175,2.1423,899500000.0
2008-02-26 06:55:00,2.1423,2.14335,2.1423,2.1431,666600000.0
2008-02-26 07:00:00,2.1431,2.1431,2.142,2.1425,799100000.0
2008-02-26 07:05:00,2.1425,2.1429,2.1424,2.1428,417800000.0
2008-02-26 07:10:00,2.1428,2.1428,2.1425,2.1426,346800000.0
2008-02-26 07:15:00,2.1426,2.14285,2.1425,2.1428,883400000.0
2008-02-26 07:20:00,2.1428,2.14335,2.1425,2.1433,468500000.0
2008-02-26 07:25:00,2.1433,2.14385,2.14285,2.1436,3216700000.0
2008-02-26 07:30:00,2.1436,2.14365,2.14165,2.1421,1614100000.0
2008-02-26 07:35:00,2.1421,2.1421,2.1408,2.1421,378300000.0
2008-02-26 07:40:00,2.1421,2.1429,2.1421,2.1429,343500000.0
2008-02-26 07:45:00,2.1429,2.1438,2.1425,2.1428,342100000.0
2008-02-26 07:50:00,2.1428,2.143,2.14065,2.14145,1418700000.0
2008-02-26 07:55:00,2.14145,2.1418,2.1409,2.1416,463900000.0
2008-02-26 08:00:00,2.1416,2.1416,2.1409,2.1412,395800000.0
2008-02-26 08:05:00,2.1412,2.14155,2.1408,2.141,1293800000.0
2008-02-26 08:10:00,2.141,2.1416,2.1409,2.1411,649400000.0
2008-02-26 08:15:00,2.1411,2.1413,2.1408,2.1412,1290700000.0
2008-02-26 08:20:00,2.1412,2.1417,2.141,2.1412,404500000.0
2008-02-26 08:25:00,2.1412,2.1416,2.14055,2.14125,529500000.0
2008-02-26 08:30:00,2.14125,2.1418,2.14105,2.1414,326100000.0
2008-02-26 08:35:00,2.1414,2.1424,2.14135,2.14235,666400000.0
2008-02-26 08:40:00,2.14235,2.1424,2.14175,2.14195,1357400000.0
2008-02-26 08:45:00,2.14195,2.14265,2.14175,2.14205,1314900000.0
2008-02-26 08:50:00,2.14205,2.1426,2.1416,2.14195,411600000.0
2008-02-26 08:55:00,2.14195,2.1424,2.14145,2.1421,686800000.0
2008-02-26 09:00:00,2.14215,2.14265,2.14185,2.14265,1309800000.0
2008-02-26 09:05:00,2.14265,2.14275,2.14205,2.14275,549185755.0
2008-02-26 09:10:00,2.14275,2.14295,2.1421,2.14295,395094820.0
2008-02-26 09:15:00,2.143,2.14375,2.1422,2.14315,482800000.0
2008-02-26 09:20:00,2.1431,2.14395,2.14295,2.1432,525200000.0
2008-02-26 09:25:00,2.1432,2.1444,2.143,2.1441,427000000.0
2008-02-26 09:30:00,2.14405,2.1446,2.1438,2.14445,780100000.0
2008-02-26 09:35:00,2.14445,2.1454,2.1438,2.1451,872500000.0
2008-02-26 09:40:00,2.1451,2.1464,2.1445,2.1448,1707300000.0
2008-02-26 09:45:00,2.1448,2.14565,2.14425,2.1449,1609200000.0
2008-02-26 09:50:00,2.1449,2.1463,2.1449,2.1461,1536300000.0
2008-02-26 09:55:00,2.1461,2.1462,2.1444,2.1451,1240200000.0
2008-02-26 10:00:00,2.1451,2.1453,2.144,2.14475,1229200000.0
2008-02-26 10:05:00,2.14475,2.1458,2.1447,2.14495,1060800000.0
2008-02-26 10:10:00,2.145,2.1459,2.14475,2.1449,825000000.0
2008-02-26 10:15:00,2.1449,2.1451,2.1443,2.1443,1084000000.0
2008-02-26 10:20:00,2.1443,2.1459,2.14405,2.1457,1368600000.0
2008-02-26 10:25:00,2.14565,2.1463,2.1448,2.1451,1141600000.0
2008-02-26 10:30:00,2.1451,2.146,2.14475,2.145,1186400000.0
2008-02-26 10:35:00,2.145,2.1457,2.14385,2.14435,999200000.0
2008-02-26 10:40:00,2.14435,2.1444,2.1436,2.14375,846200000.0
2008-02-26 10:45:00,2.14375,2.1441,2.1431,2.1441,902800000.0
2008-02-26 10:50:00,2.1441,2.14415,2.1433,2.14415,791600000.0
2008-02-26 10:55:00,2.14415,2.1447,2.1434,2.1445,953800000.0
2008-02-26 11:00:00,2.1445,2.1445,2.14045,2.14195,933400000.0
2008-02-26 11:05:00,2.1419,2.1425,2.13965,2.1399,1126500000.0
2008-02-26 11:10:00,2.1399,2.1404,2.1395,2.1395,739000000.0
2008-02-26 11:15:00,2.1395,2.1401,2.1384,2.1394,1193000000.0
2008-02-26 11:20:00,2.1394,2.14,2.13885,2.13915,1752300000.0
2008-02-26 11:25:00,2.13915,2.1404,2.139,2.13945,1490500000.0
2008-02-26 11:30:00,2.1395,2.1399,2.13915,2.1393,1162400000.0
2008-02-26 11:35:00,2.1393,2.13985,2.13835,2.13965,1056300000.0
2008-02-26 11:40:00,2.13965,2.1397,2.13845,2.13905,897800000.0
2008-02-26 11:45:00,2.13905,2.1393,2.13825,2.1389,555800000.0
2008-02-26 11:50:00,2.1389,2.139,2.13775,2.1382,911800000.0
2008-02-26 11:55:00,2.1382,2.139,2.13795,2.1387,798200000.0
2008-02-26 12:00:00,2.1387,2.1395,2.1387,2.1391,490500000.0
2008-02-26 12:05:00,2.1391,2.13925,2.1383,2.13885,999600000.0
2008-02-26 12:10:00,2.139,2.1417,2.139,2.1403,736700000.0
2008-02-26 12:15:00,2.14015,2.14155,2.13905,2.1411,908700000.0
2008-02-26 12:20:00,2.1411,2.14185,2.14055,2.14145,986900000.0
2008-02-26 12:25:00,2.14145,2.14225,2.14035,2.1419,680100000.0
2008-02-26 12:30:00,2.1419,2.1425,2.1416,2.1418,538100000.0
2008-02-26 12:35:00,2.1418,2.1425,2.1418,2.1422,986700000.0
2008-02-26 12:40:00,2.1422,2.1427,2.1416,2.1422,710100000.0
2008-02-26 12:45:00,2.1422,2.1426,2.1416,2.1424,784900000.0
2008-02-26 12:50:00,2.1424,2.1429,2.1421,2.1422,697100000.0
2008-02-26 12:55:00,2.1422,2.1432,2.14205,2.1423,855300000.0
2008-02-26 13:00:00,2.1423,2.1423,2.1408,2.14115,749000000.0
2008-02-26 13:05:00,2.14115,2.1422,2.1411,2.1416,937300000.0
2008-02-26 13:10:00,2.1416,2.1431,2.14065,2.1431,716800000.0
2008-02-26 13:15:00,2.1431,2.1444,2.14285,2.1444,844700000.0
2008-02-26 13:20:00,2.1444,2.14505,2.1443,2.1446,667400000.0
2008-02-26 13:25:00,2.1446,2.1449,2.1441,2.1441,1011400000.0
2008-02-26 13:30:00,2.1441,2.1443,2.1429,2.1437,729700000.0
2008-02-26 13:35:00,2.1437,2.1438,2.14305,2.14305,826700000.0
2008-02-26 13:40:00,2.14305,2.1436,2.1427,2.1429,864400000.0
2008-02-26 13:45:00,2.1429,2.1429,2.1421,2.1426,568400000.0
2008-02-26 13:50:00,2.1426,2.1427,2.14075,2.1417,838100000.0
2008-02-26 13:55:00,2.1417,2.1418,2.14085,2.1412,1357600000.0
2008-02-26 14:00:00,2.14105,2.14145,2.1403,2.1408,839300000.0
2008-02-26 14:05:00,2.1408,2.1412,2.14055,2.14095,1821000000.0
2008-02-26 14:10:00,2.14095,2.14105,2.13975,2.1398,680200000.0
2008-02-26 14:15:00,2.1398,2.14215,2.13955,2.1417,653600000.0
2008-02-26 14:20:00,2.1417,2.1426,2.1415,2.1422,1036600000.0
2008-02-26 14:25:00,2.1422,2.14465,2.1421,2.14335,1272000000.0
2008-02-26 14:30:00,2.14335,2.1448,2.1433,2.14395,1398300000.0
2008-02-26 14:35:00,2.14395,2.14495,2.1436,2.14445,2602100000.0
2008-02-26 14:40:00,2.14445,2.1446,2.1435,2.1444,1872200000.0
2008-02-26 14:45:00,2.1444,2.1446,2.1437,2.1442,1306100000.0
2008-02-26 14:50:00,2.1442,2.1448,2.1436,2.144,511500000.0
2008-02-26 14:55:00,2.144,2.1444,2.1438,2.1442,937000000.0
2008-02-26 15:00:00,2.1442,2.14545,2.14385,2.14495,1416000000.0
2008-02-26 15:05:00,2.1449,2.1455,2.14465,2.14505,1787300000.0
2008-02-26 15:10:00,2.14505,2.1454,2.14435,2.1444,3104200000.0
2008-02-26 15:15:00,2.14445,2.145,2.14395,2.14415,1763800000.0
2008-02-26 15:20:00,2.14415,2.1447,2.14355,2.1443,1561400000.0
2008-02-26 15:25:00,2.1443,2.1446,2.14345,2.14345,1774200000.0
2008-02-26 15:30:00,2.14345,2.1443,2.14165,2.1418,1090300000.0
2008-02-26 15:35:00,2.1418,2.1425,2.1416,2.1422,918800000.0
2008-02-26 15:40:00,2.1422,2.144,2.1417,2.1424,744200000.0
2008-02-26 15:45:00,2.1424,2.1427,2.14155,2.1419,853600000.0
2008-02-26 15:50:00,2.1419,2.1425,2.1418,2.1421,1271400000.0
2008-02-26 15:55:00,2.1421,2.1421,2.1412,2.1414,746100000.0
2008-02-26 16:00:00,2.1414,2.1425,2.14015,2.1408,892200000.0
2008-02-26 16:05:00,2.1408,2.1414,2.1404,2.1414,805500000.0
2008-02-26 16:10:00,2.1413,2.1417,2.1406,2.1409,445800000.0
2008-02-26 16:15:00,2.1409,2.1415,2.1398,2.1398,618600000.0
2008-02-26 16:20:00,2.1399,2.1408,2.1398,2.1404,1029500000.0
2008-02-26 16:25:00,2.1404,2.1416,2.14,2.1413,902700000.0
2008-02-26 16:30:00,2.1413,2.1425,2.1408,2.142,775500000.0
2008-02-26 16:35:00,2.142,2.14255,2.14135,2.1418,1064100000.0
2008-02-26 16:40:00,2.1418,2.1422,2.1413,2.1415,433400000.0
2008-02-26 16:45:00,2.1415,2.1425,2.1415,2.142,495600000.0
2008-02-26 16:50:00,2.142,2.1423,2.1406,2.1411,561900000.0
2008-02-26 16:55:00,2.1411,2.1416,2.1404,2.14075,960500000.0
2008-02-26 17:00:00,2.14075,2.14095,2.1387,2.1396,1565700000.0
2008-02-26 17:05:00,2.1397,2.1402,2.1388,2.1391,595800000.0
2008-02-26 17:10:00,2.1391,2.1399,2.13875,2.1397,796500000.0
2008-02-26 17:15:00,2.1397,2.1399,2.13895,2.13925,916000000.0
2008-02-26 17:20:00,2.13925,2.13925,2.13815,2.1388,701700000.0
2008-02-26 17:25:00,2.1388,2.13905,2.13815,2.13885,687900000.0
2008-02-26 17:30:00,2.13885,2.1391,2.1384,2.1388,965900000.0
2008-02-26 17:35:00,2.1388,2.1393,2.1384,2.139,671500000.0
2008-02-26 17:40:00,2.139,2.1397,2.1387,2.1392,626400000.0
2008-02-26 17:45:00,2.1392,2.1402,2.1387,2.1387,745200000.0
2008-02-26 17:50:00,2.1387,2.1403,2.1384,2.1401,925100000.0
2008-02-26 17:55:00,2.1401,2.1404,2.1393,2.1395,1076100000.0
2008-02-26 18:00:00,2.1395,2.1403,2.1392,2.1402,707600000.0
2008-02-26 18:05:00,2.1402,2.1406,2.1397,2.14,907200000.0
2008-02-26 18:10:00,2.14,2.1418,2.13985,2.1413,936300000.0
2008-02-26 18:15:00,2.1413,2.1419,2.1407,2.1416,1236500000.0
2008-02-26 18:20:00,2.1416,2.1416,2.14075,2.1412,455400000.0
2008-02-26 18:25:00,2.1412,2.1425,2.1409,2.14235,1149400000.0
2008-02-26 18:30:00,2.14235,2.1425,2.1415,2.1421,1236600000.0
2008-02-26 18:35:00,2.1421,2.14235,2.141,2.1411,643700000.0
2008-02-26 18:40:00,2.1411,2.1412,2.14,2.1402,592000000.0
2008-02-26 18:45:00,2.1402,2.1414,2.1399,2.141,875300000.0
2008-02-26 18:50:00,2.1411,2.14165,2.1408,2.14135,1831300000.0
2008-02-26 18:55:00,2.14135,2.1424,2.1413,2.14205,1870400000.0
2008-02-26 19:00:00,2.14205,2.14475,2.1418,2.1438,799200000.0
2008-02-26 19:05:00,2.1439,2.1452,2.14365,2.14385,1107800000.0
2008-02-26 19:10:00,2.1439,2.145,2.14355,2.1439,997100000.0
2008-02-26 19:15:00,2.1439,2.1449,2.14345,2.1438,1671100000.0
2008-02-26 19:20:00,2.1438,2.1451,2.14375,2.1446,909700000.0
2008-02-26 19:25:00,2.1446,2.14515,2.14365,2.14375,1412000000.0
2008-02-26 19:30:00,2.1438,2.1441,2.14315,2.1436,1383600000.0
2008-02-26 19:35:00,2.1436,2.14405,2.1418,2.142,1583900000.0
2008-02-26 19:40:00,2.142,2.1423,2.1407,2.1413,1268100000.0
2008-02-26 19:45:00,2.1413,2.142,2.1411,2.1414,1067700000.0
2008-02-26 19:50:00,2.1414,2.1426,2.14105,2.1416,1448000000.0
2008-02-26 19:55:00,2.1416,2.1422,2.14135,2.14185,2384700000.0
2008-02-26 20:00:00,2.14185,2.1432,2.14125,2.1425,1411700000.0
2008-02-26 20:05:00,2.1425,2.1441,2.142,2.1437,923200000.0
2008-02-26 20:10:00,2.1437,2.1444,2.14355,2.1443,1499800000.0
2008-02-26 20:15:00,2.1443,2.14495,2.14395,2.14435,1215500000.0
2008-02-26 20:20:00,2.14445,2.14465,2.1391,2.13945,1280600000.0
2008-02-26 20:25:00,2.1397,2.1414,2.13955,2.1413,1439000000.0
2008-02-26 20:30:00,2.1413,2.1417,2.14015,2.1406,1607200000.0
2008-02-26 20:35:00,2.14065,2.141,2.13965,2.1408,1310200000.0
2008-02-26 20:40:00,2.1408,2.1411,2.14,2.141,1498400000.0
2008-02-26 20:45:00,2.141,2.1419,2.1409,2.1418,977500000.0
2008-02-26 20:50:00,2.1418,2.1425,2.1406,2.14135,1058000000.0
2008-02-26 20:55:00,2.14135,2.1418,2.1407,2.1407,598800000.0
2008-02-26 21:00:00,2.1407,2.141,2.1403,2.1409,410700000.0
2008-02-26 21:05:00,2.1405,2.1411,2.1405,2.1407,367500000.0
2008-02-26 21:10:00,2.1407,2.141,2.1401,2.14045,602100000.0
2008-02-26 21:15:00,2.14045,2.1413,2.14045,2.1413,501600000.0
2008-02-26 21:20:00,2.1413,2.1413,2.14015,2.1406,650900000.0
2008-02-26 21:25:00,2.1406,2.1406,2.1391,2.1392,804300000.0
2008-02-26 21:30:00,2.1392,2.1394,2.13805,2.13815,922300000.0
2008-02-26 21:35:00,2.13815,2.1383,2.1363,2.1371,776100000.0
2008-02-26 21:40:00,2.1371,2.138,2.1366,2.1372,772600000.0
2008-02-26 21:45:00,2.1372,2.1381,2.1358,2.1362,1127200000.0
2008-02-26 21:50:00,2.1362,2.1382,2.136,2.13745,855900000.0
2008-02-26 21:55:00,2.13745,2.1378,2.1359,2.137,839000000.0
2008-02-26 22:00:00,2.137,2.1381,2.1356,2.1365,756400000.0
2008-02-26 22:05:00,2.1365,2.1377,2.13605,2.1372,1016700000.0
2008-02-26 22:10:00,2.1372,2.13735,2.1362,2.13655,1238900000.0
2008-02-26 22:15:00,2.13655,2.13675,2.13575,2.136,750000000.0
2008-02-26 22:20:00,2.136,2.1364,2.1354,2.136,692100000.0
2008-02-26 22:25:00,2.136,2.1367,2.13505,2.13655,740200000.0
2008-02-26 22:30:00,2.13655,2.1371,2.13545,2.1359,894600000.0
2008-02-26 22:35:00,2.13595,2.136,2.1355,2.1359,815100000.0
2008-02-26 22:40:00,2.1359,2.1359,2.13505,2.1357,1998800000.0
2008-02-26 22:45:00,2.1357,2.1363,2.13555,2.1361,980100000.0
2008-02-26 22:50:00,2.1361,2.1368,2.1361,2.1364,1052300000.0
2008-02-26 22:55:00,2.13605,2.13635,2.1359,2.1361,379200000.0
2008-02-26 23:00:00,2.1361,2.1366,2.1357,2.136,494900000.0
2008-02-26 23:05:00,2.136,2.1361,2.1358,2.136,335000000.0
2008-02-26 23:10:00,2.136,2.1364,2.1352,2.1355,401000000.0
2008-02-26 23:15:00,2.1355,2.1355,2.135,2.1352,387400000.0
2008-02-26 23:20:00,2.1352,2.1352,2.1348,2.135,559999999.0
2008-02-26 23:25:00,2.135,2.1354,2.1347,2.135,513900000.0
2008-02-26 23:30:00,2.135,2.13585,2.1349,2.1355,449800000.0
2008-02-26 23:35:00,2.1355,2.13595,2.13525,2.1357,440700000.0
2008-02-26 23:40:00,2.1357,2.1359,2.1352,2.1352,357900000.0
2008-02-26 23:45:00,2.1352,2.13625,2.1352,2.13605,620500000.0
2008-02-26 23:50:00,2.13605,2.13745,2.13545,2.1373,654500000.0
2008-02-26 23:55:00,2.1373,2.1382,2.1368,2.1368,1295600000.0
2008-02-27 00:00:00,2.1368,2.1378,2.1368,2.1375,2350300000.0
2008-02-27 00:05:00,2.1375,2.1377,2.1365,2.1369,366400000.0
2008-02-27 00:10:00,2.13695,2.1373,2.1365,2.137,335100000.0
2008-02-27 00:15:00,2.137,2.137,2.1342,2.135,961600000.0
2008-02-27 00:20:00,2.1351,2.1356,2.12885,2.1321,2403000000.0
2008-02-27 00:25:00,2.1321,2.13455,2.131,2.13455,2981000000.0
2008-02-27 00:30:00,2.13455,2.1355,2.1322,2.13545,2942600000.0
2008-02-27 00:35:00,2.13545,2.13735,2.1345,2.1367,2141700000.0
2008-02-27 00:40:00,2.1367,2.1371,2.1358,2.1363,2263000000.0
2008-02-27 00:45:00,2.1363,2.1371,2.13465,2.13565,2478400000.0
2008-02-27 00:50:00,2.13565,2.1366,2.134,2.13415,2700600000.0
2008-02-27 00:55:00,2.13415,2.1349,2.1336,2.1338,2664400000.0
2008-02-27 01:00:00,2.1338,2.13615,2.1331,2.1348,3258000000.0
2008-02-27 01:05:00,2.1348,2.1363,2.1342,2.13485,3786500000.0
2008-02-27 01:10:00,2.13485,2.13585,2.13455,2.13545,2714800000.0
2008-02-27 01:15:00,2.13545,2.13615,2.1351,2.13535,2329400000.0
2008-02-27 01:20:00,2.13535,2.1363,2.13535,2.136,3153300000.0
2008-02-27 01:25:00,2.136,2.1368,2.13535,2.1358,3522300000.0
2008-02-27 01:30:00,2.1358,2.1369,2.13545,2.1364,2685700000.0
2008-02-27 01:35:00,2.1364,2.137,2.1358,2.13645,3234900000.0
2008-02-27 01:40:00,2.13645,2.1375,2.1363,2.13745,2585100000.0
2008-02-27 01:45:00,2.13745,2.138,2.137,2.1372,2590000000.0
2008-02-27 01:50:00,2.1372,2.13785,2.1364,2.13785,3745000000.0
2008-02-27 01:55:00,2.13785,2.1381,2.137,2.1373,4323000000.0
2008-02-27 02:00:00,2.1373,2.1378,2.1363,2.137,4514800000.0
2008-02-27 02:05:00,2.137,2.1374,2.1364,2.1369,3158900000.0
2008-02-27 02:10:00,2.1369,2.1375,2.1369,2.1371,2803000000.0
2008-02-27 02:15:00,2.1371,2.1373,2.13645,2.1365,1403600000.0
2008-02-27 02:20:00,2.1365,2.137,2.1363,2.1369,4276600000.0
2008-02-27 02:25:00,2.1369,2.1379,2.1366,2.1379,1983800000.0
2008-02-27 02:30:00,2.1379,2.1383,2.137,2.1375,2230400000.0
2008-02-27 02:35:00,2.1375,2.1377,2.1366,2.137,2247700000.0
2008-02-27 02:40:00,2.137,2.137,2.1364,2.1365,2812100000.0
2008-02-27 02:45:00,2.1365,2.1372,2.1365,2.137,849500000.0
2008-02-27 02:50:00,2.137,2.1372,2.1364,2.1367,3121400000.0
2008-02-27 02:55:00,2.1367,2.1372,2.1366,2.1367,1949200000.0
2008-02-27 03:00:00,2.1367,2.13705,2.1358,2.136,4024300000.0
2008-02-27 03:05:00,2.136,2.1361,2.135,2.1352,3015600000.0
2008-02-27 03:10:00,2.1352,2.1357,2.13455,2.1356,2320100000.0
2008-02-27 03:15:00,2.1356,2.1357,2.1349,2.1355,3171300000.0
2008-02-27 03:20:00,2.1355,2.1359,2.13515,2.1354,2405400000.0
2008-02-27 03:25:00,2.1354,2.13585,2.1354,2.13575,4721200000.0
2008-02-27 03:30:00,2.13575,2.1362,2.1351,2.1356,1978900000.0
2008-02-27 03:35:00,2.1356,2.1361,2.1355,2.1357,1571200000.0
2008-02-27 03:40:00,2.1357,2.1364,2.1356,2.1363,720100000.0
2008-02-27 03:45:00,2.1363,2.1363,2.1356,2.1357,3370400000.0
2008-02-27 03:50:00,2.1357,2.1358,2.1348,2.135,3085500000.0
2008-02-27 03:55:00,2.135,2.1353,2.1349,2.1352,1910600000.0
2008-02-27 04:00:00,2.1352,2.1355,2.1351,2.1353,2612800000.0
2008-02-27 04:05:00,2.1353,2.1353,2.1341,2.1345,3725400000.0
2008-02-27 04:10:00,2.1345,2.1347,2.1343,2.1347,3384300000.0
2008-02-27 04:15:00,2.1347,2.1349,2.1342,2.1342,2767800000.0
2008-02-27 04:20:00,2.1342,2.1344,2.1341,2.1342,1551000000.0
2008-02-27 04:25:00,2.1342,2.1346,2.13385,2.134,1574100000.0
2008-02-27 04:30:00,2.134,2.1343,2.1336,2.1338,2473600000.0
2008-02-27 04:35:00,2.1338,2.1339,2.1333,2.1339,2020900000.0
2008-02-27 04:40:00,2.1339,2.1343,2.1339,2.134,1814900000.0
2008-02-27 04:45:00,2.134,2.1344,2.1336,2.13395,1729400000.0
2008-02-27 04:50:00,2.13395,2.1343,2.1335,2.1343,3243900000.0
2008-02-27 04:55:00,2.1343,2.1345,2.134,2.1343,3038600000.0
2008-02-27 05:00:00,2.1343,2.1351,2.1342,2.1345,2353600000.0
2008-02-27 05:05:00,2.1345,2.1345,2.1329,2.1336,2883200000.0
2008-02-27 05:10:00,2.1336,2.1339,2.133,2.1334,3372100000.0
2008-02-27 05:15:00,2.1334,2.1335,2.1328,2.1332,1787200000.0
2008-02-27 05:20:00,2.1332,2.1332,2.13225,2.1325,1442200000.0
2008-02-27 05:25:00,2.1325,2.1331,2.1324,2.1327,2627100000.0
2008-02-27 05:30:00,2.1327,2.1335,2.1324,2.133,3450500000.0
2008-02-27 05:35:00,2.133,2.13315,2.1327,2.13305,2734700000.0
2008-02-27 05:40:00,2.13305,2.1337,2.1329,2.1334,2665800000.0
2008-02-27 05:45:00,2.1334,2.1342,2.1334,2.1339,2888100000.0
2008-02-27 05:50:00,2.1339,2.1343,2.1333,2.1338,2725400000.0
2008-02-27 05:55:00,2.1338,2.1341,2.13345,2.134,3320500000.0
2008-02-27 06:00:00,2.134,2.1345,2.1339,2.1345,2877100000.0
2008-02-27 06:05:00,2.1345,2.1354,2.1344,2.135,3324600000.0
2008-02-27 06:10:00,2.135,2.135,2.1342,2.1347,4047700000.0
2008-02-27 06:15:00,2.1347,2.1355,2.1347,2.1348,3225300000.0
2008-02-27 06:20:00,2.13475,2.1349,2.134,2.1342,2455900000.0
2008-02-27 06:25:00,2.1342,2.1344,2.1335,2.1338,3471900000.0
2008-02-27 06:30:00,2.1338,2.1343,2.1335,2.13425,2806900000.0
2008-02-27 06:35:00,2.13425,2.1344,2.1341,2.1342,1277200000.0
2008-02-27 06:40:00,2.1342,2.1346,2.13385,2.1343,1978400000.0
2008-02-27 06:45:00,2.1343,2.1344,2.13355,2.1341,2659500000.0
2008-02-27 06:50:00,2.1341,2.13415,2.133,2.13335,2279200000.0
2008-02-27 06:55:00,2.13335,2.1337,2.133,2.133,3174800000.0
2008-02-27 07:00:00,2.133,2.1334,2.1329,2.1333,2521500000.0
2008-02-27 07:05:00,2.1333,2.13405,2.1331,2.1337,2466300000.0
2008-02-27 07:10:00,2.1337,2.1337,2.1332,2.13335,2078100000.0
2008-02-27 07:15:00,2.13335,2.1339,2.13335,2.1336,3070300000.0
2008-02-27 07:20:00,2.1336,2.1342,2.1335,2.134,2523000000.0
2008-02-27 07:25:00,2.134,2.1341,2.1332,2.1332,4026900000.0
2008-02-27 07:30:00,2.1332,2.1335,2.1319,2.1322,3855400000.0
2008-02-27 07:35:00,2.1322,2.1326,2.1321,2.1322,7094800000.0
2008-02-27 07:40:00,2.1322,2.1327,2.1321,2.1325,5457100000.0
2008-02-27 07:45:00,2.1325,2.1325,2.1321,2.1323,7528500000.0
2008-02-27 07:50:00,2.1323,2.1328,2.1298,2.1306,2981400000.0
2008-02-27 07:55:00,2.1306,2.1322,2.13055,2.1322,2513100000.0
2008-02-27 08:00:00,2.1322,2.1322,2.1315,2.13175,3318200000.0
2008-02-27 08:05:00,2.13175,2.133,2.1317,2.1317,2952300000.0
2008-02-27 08:10:00,2.1317,2.1326,2.1307,2.1307,2867200000.0
2008-02-27 08:15:00,2.1307,2.1322,2.1306,2.1321,3192400000.0
2008-02-27 08:20:00,2.1321,2.1326,2.1316,2.1321,2667800000.0
2008-02-27 08:25:00,2.1321,2.1328,2.13125,2.1313,3198900000.0
2008-02-27 08:30:00,2.1313,2.1313,2.1298,2.13,1987000000.0
2008-02-27 08:35:00,2.13,2.1307,2.1298,2.1304,2073200000.0
2008-02-27 08:40:00,2.1304,2.1308,2.12905,2.12975,1228100000.0
2008-02-27 08:45:00,2.12975,2.1324,2.129,2.13115,1071500000.0
2008-02-27 08:50:00,2.13115,2.1316,2.1304,2.13115,625000000.0
2008-02-27 08:55:00,2.13115,2.13215,2.13095,2.13185,919300000.0
2008-02-27 09:00:00,2.13185,2.1326,2.13005,2.13055,1544900000.0
2008-02-27 09:05:00,2.13055,2.13085,2.1297,2.1306,1574300000.0
2008-02-27 09:10:00,2.1307,2.1319,2.13055,2.1314,2504100000.0
2008-02-27 09:15:00,2.1314,2.1316,2.1297,2.1303,2922700000.0
2008-02-27 09:20:00,2.1303,2.13115,2.1298,2.13055,1426800000.0
2008-02-27 09:25:00,2.13055,2.13085,2.1291,2.1293,1231900000.0
2008-02-27 09:30:00,2.1293,2.13145,2.129,2.13105,972800000.0
2008-02-27 09:35:00,2.1311,2.1336,2.13075,2.1329,1327200000.0
2008-02-27 09:40:00,2.1329,2.1331,2.1317,2.132,1983300000.0
2008-02-27 09:45:00,2.132,2.1329,2.1318,2.1324,1658700000.0
2008-02-27 09:50:00,2.1324,2.1349,2.1324,2.134,1293000000.0
2008-02-27 09:55:00,2.134,2.1353,2.1339,2.1347,1414900000.0
2008-02-27 10:00:00,2.1346,2.1352,2.1333,2.1338,652600000.0
2008-02-27 10:05:00,2.1338,2.1353,2.13355,2.1353,1068500000.0
2008-02-27 10:10:00,2.1354,2.1361,2.135,2.1359,1091600000.0
2008-02-27 10:15:00,2.1359,2.1367,2.13535,2.1364,770900000.0
2008-02-27 10:20:00,2.13645,2.1365,2.13585,2.13605,869700000.0
2008-02-27 10:25:00,2.13605,2.1362,2.13425,2.13435,818400000.0
2008-02-27 10:30:00,2.13435,2.1348,2.13335,2.13465,670600000.0
2008-02-27 10:35:00,2.13475,2.13535,2.1339,2.1341,825900000.0
2008-02-27 10:40:00,2.1341,2.1355,2.1337,2.1348,802400000.0
2008-02-27 10:45:00,2.1348,2.1353,2.1328,2.1337,801900000.0
2008-02-27 10:50:00,2.1337,2.13425,2.13255,2.1328,931700000.0
2008-02-27 10:55:00,2.1328,2.1329,2.1308,2.1311,1187000000.0
2008-02-27 11:00:00,2.1311,2.13125,2.1275,2.12755,1042400000.0
2008-02-27 11:05:00,2.1275,2.1275,2.1235,2.12435,688400000.0
2008-02-27 11:10:00,2.1244,2.1253,2.1232,2.12355,1231800000.0
2008-02-27 11:15:00,2.12345,2.1242,2.1227,2.1239,1033600000.0
2008-02-27 11:20:00,2.1241,2.1269,2.12375,2.1268,1200000000.0
2008-02-27 11:25:00,2.12685,2.1275,2.12565,2.12645,1103100000.0
2008-02-27 11:30:00,2.1264,2.1276,2.125,2.1271,1177900000.0
2008-02-27 11:35:00,2.1271,2.1271,2.12375,2.1247,1106400000.0
2008-02-27 11:40:00,2.1247,2.1253,2.12327,2.1249,852200000.0
2008-02-27 11:45:00,2.1249,2.1272,2.1249,2.1269,1048300000.0
2008-02-27 11:50:00,2.1269,2.1275,2.12595,2.1268,780800000.0
2008-02-27 11:55:00,2.1268,2.1272,2.126,2.1264,839300000.0
2008-02-27 12:00:00,2.1264,2.1278,2.126,2.127,1010100000.0
2008-02-27 12:05:00,2.127,2.1281,2.1265,2.127,496900000.0
2008-02-27 12:10:00,2.127,2.1271,2.12575,2.12635,771100000.0
2008-02-27 12:15:00,2.1264,2.1273,2.1258,2.1273,937200000.0
2008-02-27 12:20:00,2.1273,2.1277,2.125,2.12545,689400000.0
2008-02-27 12:25:00,2.12545,2.126,2.1251,2.12565,714400000.0
2008-02-27 12:30:00,2.12565,2.1258,2.125,2.1255,884300000.0
2008-02-27 12:35:00,2.1255,2.1267,2.1254,2.12575,768700000.0
2008-02-27 12:40:00,2.12575,2.1259,2.12375,2.1241,1099700000.0
2008-02-27 12:45:00,2.1241,2.1248,2.1227,2.12435,1197800001.0
2008-02-27 12:50:00,2.12445,2.1246,2.1231,2.1231,1027300000.0
2008-02-27 12:55:00,2.1232,2.1234,2.1225,2.1228,639100000.0
2008-02-27 13:00:00,2.1228,2.12485,2.12235,2.124,914300000.0
2008-02-27 13:05:00,2.124,2.1243,2.1228,2.12385,784000000.0
2008-02-27 13:10:00,2.12385,2.12455,2.123,2.12455,1190100000.0
2008-02-27 13:15:00,2.12455,2.1249,2.12255,2.123,702700000.0
2008-02-27 13:20:00,2.123,2.12365,2.1228,2.1232,1253700000.0
2008-02-27 13:25:00,2.1232,2.1241,2.1232,2.1241,945500000.0
2008-02-27 13:30:00,2.1241,2.1242,2.1234,2.1237,624900000.0
2008-02-27 13:35:00,2.1237,2.1247,2.1232,2.1234,776000000.0
2008-02-27 13:40:00,2.1234,2.1236,2.1227,2.12345,748500000.0
2008-02-27 13:45:00,2.12345,2.1237,2.1222,2.1228,737400000.0
2008-02-27 13:50:00,2.1228,2.1228,2.1212,2.1222,609700000.0
2008-02-27 13:55:00,2.1222,2.1222,2.12035,2.12035,731300000.0
2008-02-27 14:00:00,2.12045,2.12095,2.1193,2.1201,908500000.0
2008-02-27 14:05:00,2.1201,2.1221,2.1197,2.1221,596200000.0
2008-02-27 14:10:00,2.1221,2.1225,2.1209,2.121,584000000.0
2008-02-27 14:15:00,2.121,2.121,2.1197,2.12015,562300000.0
2008-02-27 14:20:00,2.12015,2.122,2.12,2.1214,569300000.0
2008-02-27 14:25:00,2.1214,2.1218,2.1209,2.1214,564100000.0
2008-02-27 14:30:00,2.1214,2.122,2.121,2.1217,516800000.0
2008-02-27 14:35:00,2.1217,2.1221,2.1215,2.12195,475800000.0
2008-02-27 14:40:00,2.12195,2.1235,2.1217,2.1234,731000000.0
2008-02-27 14:45:00,2.1234,2.1236,2.1216,2.12215,705700000.0
2008-02-27 14:50:00,2.12215,2.1225,2.1215,2.1217,1028300000.0
2008-02-27 14:55:00,2.1217,2.1223,2.1206,2.1211,566600000.0
2008-02-27 15:00:00,2.1211,2.1222,2.12085,2.1219,812000000.0
2008-02-27 15:05:00,2.1219,2.1223,2.1216,2.1217,1369000000.0
2008-02-27 15:10:00,2.1217,2.1222,2.1211,2.12155,1078500000.0
2008-02-27 15:15:00,2.12145,2.12215,2.1213,2.12205,1374600000.0
2008-02-27 15:20:00,2.12205,2.1224,2.1211,2.1213,2818400000.0
2008-02-27 15:25:00,2.1213,2.1223,2.1207,2.1219,2967199998.0
2008-02-27 15:30:00,2.1219,2.1222,2.1205,2.1218,1923000000.0
2008-02-27 15:35:00,2.1218,2.1234,2.1216,2.123,1862800000.0
2008-02-27 15:40:00,2.123,2.1231,2.1218,2.1224,867200000.0
2008-02-27 15:45:00,2.1225,2.123,2.12115,2.1216,653500000.0
2008-02-27 15:50:00,2.1216,2.1219,2.1209,2.1214,316700000.0
2008-02-27 15:55:00,2.1214,2.1222,2.121,2.122,675900000.0
2008-02-27 16:00:00,2.122,2.12245,2.1216,2.1216,1757600000.0
2008-02-27 16:05:00,2.1216,2.1221,2.1212,2.1219,2207800000.0
2008-02-27 16:10:00,2.1219,2.122,2.119,2.1196,1806700000.0
2008-02-27 16:15:00,2.1196,2.1199,2.119,2.1191,1518500000.0
2008-02-27 16:20:00,2.11915,2.1204,2.11905,2.1203,2218800000.0
2008-02-27 16:25:00,2.1203,2.1205,2.119,2.1199,2794900000.0
2008-02-27 16:30:00,2.1199,2.1199,2.1173,2.1193,1520300000.0
2008-02-27 16:35:00,2.1193,2.1196,2.1167,2.1169,968000000.0
2008-02-27 16:40:00,2.1169,2.1203,2.1162,2.12005,873199999.0
2008-02-27 16:45:00,2.1202,2.1202,2.1186,2.1193,789600000.0
2008-02-27 16:50:00,2.1193,2.1213,2.1193,2.1212,1329700000.0
2008-02-27 16:55:00,2.1212,2.122,2.1194,2.1197,2772600000.0
2008-02-27 17:00:00,2.1196,2.12,2.1176,2.1199,1849800000.0
2008-02-27 17:05:00,2.11995,2.1221,2.1199,2.1215,1131100000.0
2008-02-27 17:10:00,2.1215,2.1223,2.1212,2.1219,1189100000.0
2008-02-27 17:15:00,2.1219,2.12345,2.1216,2.1224,2562700000.0
2008-02-27 17:20:00,2.1224,2.1224,2.1212,2.1213,2242400000.0
2008-02-27 17:25:00,2.1213,2.122,2.12,2.1205,2740200000.0
2008-02-27 17:30:00,2.1206,2.1206,2.119,2.12,2223500000.0
2008-02-27 17:35:00,2.12,2.1203,2.1193,2.1193,1945200000.0
2008-02-27 17:40:00,2.1193,2.1219,2.1193,2.1206,1371000000.0
2008-02-27 17:45:00,2.1206,2.1248,2.1206,2.1231,1117700000.0
2008-02-27 17:50:00,2.1231,2.1234,2.1214,2.122,905700000.0
2008-02-27 17:55:00,2.122,2.1232,2.1204,2.12055,641100000.0
2008-02-27 18:00:00,2.12065,2.1215,2.1194,2.12,1328500000.0
2008-02-27 18:05:00,2.12,2.1212,2.1197,2.1205,1302200000.0
2008-02-27 18:10:00,2.12055,2.1212,2.1197,2.121,1235900000.0
2008-02-27 18:15:00,2.121,2.1213,2.1192,2.1196,1548700000.0
2008-02-27 18:20:00,2.1196,2.1197,2.118,2.119,2123600000.0
2008-02-27 18:25:00,2.119,2.11955,2.1188,2.1189,1525500000.0
2008-02-27 18:30:00,2.11885,2.1195,2.1173,2.1182,1960600000.0
2008-02-27 18:35:00,2.1182,2.1184,2.1175,2.1178,1403000000.0
2008-02-27 18:40:00,2.1178,2.1183,2.1173,2.1176,1520400000.0
2008-02-27 18:45:00,2.1176,2.1186,2.1174,2.1179,1922100000.0
2008-02-27 18:50:00,2.11785,2.1186,2.1175,2.118,2150200000.0
2008-02-27 18:55:00,2.118,2.1195,2.1176,2.1192,1137300000.0
2008-02-27 19:00:00,2.1192,2.1194,2.118,2.1184,1205000000.0
2008-02-27 19:05:00,2.1184,2.1187,2.1182,2.1182,800000000.0
2008-02-27 19:10:00,2.1182,2.1185,2.1177,2.1179,559900000.0
2008-02-27 19:15:00,2.1179,2.1185,2.1175,2.1178,1177600000.0
2008-02-27 19:20:00,2.1178,2.1181,2.1177,2.1181,1539800000.0
2008-02-27 19:25:00,2.1181,2.1182,2.117,2.1172,592900000.0
2008-02-27 19:30:00,2.1172,2.11725,2.1158,2.1158,1407900000.0
2008-02-27 19:35:00,2.1158,2.11645,2.1154,2.1161,1987800000.0
2008-02-27 19:40:00,2.1161,2.1174,2.1161,2.1167,2487400000.0
2008-02-27 19:45:00,2.1167,2.1175,2.1167,2.1168,1298700000.0
2008-02-27 19:50:00,2.1168,2.1171,2.1164,2.117,799200000.0
2008-02-27 19:55:00,2.117,2.1172,2.1168,2.1171,1970800000.0
2008-02-27 20:00:00,2.1171,2.1174,2.1169,2.1174,1720100000.0
2008-02-27 20:05:00,2.1174,2.1174,2.1167,2.1167,2296300000.0
2008-02-27 20:10:00,2.11675,2.11695,2.1161,2.1163,2502700000.0
2008-02-27 20:15:00,2.1163,2.1167,2.1163,2.1163,1747300000.0
2008-02-27 20:20:00,2.1163,2.1171,2.1163,2.1171,458100000.0
2008-02-27 20:25:00,2.1171,2.1176,2.1168,2.1173,2430400000.0
2008-02-27 20:30:00,2.1173,2.1177,2.1165,2.1165,1014300000.0
2008-02-27 20:35:00,2.1165,2.1167,2.1159,2.1161,1684500000.0
2008-02-27 20:40:00,2.1161,2.1161,2.115,2.1154,1734600000.0
2008-02-27 20:45:00,2.1154,2.1154,2.1142,2.1148,976500000.0
2008-02-27 20:50:00,2.1148,2.1153,2.1147,2.115,662300000.0
2008-02-27 20:55:00,2.115,2.1151,2.1146,2.1149,1682000000.0
2008-02-27 21:00:00,2.1149,2.1153,2.1139,2.114,1024300000.0
2008-02-27 21:05:00,2.114,2.1144,2.1136,2.1138,1819400000.0
2008-02-27 21:10:00,2.1138,2.1147,2.1133,2.1135,1504600000.0
2008-02-27 21:15:00,2.1135,2.1136,2.1125,2.1127,1091600000.0
2008-02-27 21:20:00,2.1127,2.1127,2.1108,2.1108,1990200000.0
2008-02-27 21:25:00,2.1108,2.111,2.1088,2.1092,3137600000.0
2008-02-27 21:30:00,2.1092,2.1094,2.1086,2.1086,771600000.0
2008-02-27 21:35:00,2.1086,2.1086,2.1077,2.1079,2112300000.0
2008-02-27 21:40:00,2.1079,2.1103,2.1078,2.1102,1283600000.0
2008-02-27 21:45:00,2.1102,2.1103,2.1095,2.11,1004700000.0
2008-02-27 21:50:00,2.11,2.11005,2.1069,2.1069,1584800000.0
2008-02-27 21:55:00,2.1069,2.1083,2.1069,2.1083,1329100000.0
2008-02-27 22:00:00,2.1083,2.1097,2.1077,2.1095,633100000.0
2008-02-27 22:05:00,2.1095,2.1096,2.1075,2.1076,614800000.0
2008-02-27 22:10:00,2.1076,2.1076,2.1064,2.1065,274100000.0
2008-02-27 22:15:00,2.1065,2.1077,2.1065,2.1071,823900000.0
2008-02-27 22:20:00,2.1071,2.1077,2.106,2.1061,775000000.0
2008-02-27 22:25:00,2.1061,2.1063,2.1043,2.1057,1049700000.0
2008-02-27 22:30:00,2.1057,2.10655,2.1056,2.1059,1323800001.0
2008-02-27 22:35:00,2.1059,2.1059,2.1047,2.1053,1323600000.0
2008-02-27 22:40:00,2.1053,2.1054,2.1032,2.1043,906500000.0
2008-02-27 22:45:00,2.1043,2.1043,2.1032,2.1038,1584300000.0
2008-02-27 22:50:00,2.1038,2.1043,2.10335,2.1037,355100000.0
2008-02-27 22:55:00,2.1037,2.1046,2.1034,2.1045,1588900000.0
2008-02-27 23:00:00,2.1045,2.10515,2.1042,2.1046,1323100000.0
2008-02-27 23:05:00,2.1046,2.1054,2.1042,2.1052,926800000.0
2008-02-27 23:10:00,2.1052,2.1057,2.1048,2.1054,1119700000.0
2008-02-27 23:15:00,2.1054,2.1056,2.1051,2.1054,759600000.0
2008-02-27 23:20:00,2.1054,2.1055,2.1041,2.1041,1700800000.0
2008-02-27 23:25:00,2.1041,2.10515,2.1041,2.1049,1738700000.0
2008-02-27 23:30:00,2.1049,2.1052,2.1041,2.1047,1680100000.0
2008-02-27 23:35:00,2.1047,2.10535,2.1042,2.1047,1125800000.0
2008-02-27 23:40:00,2.1047,2.10565,2.1043,2.1044,2267800000.0
2008-02-27 23:45:00,2.1044,2.1056,2.1043,2.1054,3137600000.0
2008-02-27 23:50:00,2.1054,2.10665,2.1051,2.1064,1090200000.0
2008-02-27 23:55:00,2.1064,2.1068,2.1058,2.1062,1339200000.0
2008-02-28 00:00:00,2.1062,2.1075,2.1059,2.1069,3880100000.0
2008-02-28 00:05:00,2.1069,2.107,2.1063,2.1063,3663300000.0
2008-02-28 00:10:00,2.1063,2.1071,2.1061,2.1067,3712900000.0
2008-02-28 00:15:00,2.1067,2.1073,2.1063,2.1072,1912000000.0
2008-02-28 00:20:00,2.1072,2.1078,2.1069,2.1071,2099700000.0
2008-02-28 00:25:00,2.1071,2.10775,2.1069,2.107,3576300000.0
2008-02-28 00:30:00,2.107,2.1079,2.1063,2.1063,2952800000.0
2008-02-28 00:35:00,2.1063,2.1076,2.1063,2.1069,3011900000.0
2008-02-28 00:40:00,2.1069,2.1075,2.1068,2.1074,2121600000.0
2008-02-28 00:45:00,2.1074,2.1081,2.1072,2.1077,1405000000.0
2008-02-28 00:50:00,2.1077,2.1081,2.107,2.1071,4142200000.0
2008-02-28 00:55:00,2.1071,2.1078,2.107,2.1076,2595400000.0
2008-02-28 01:00:00,2.1076,2.1083,2.10735,2.1083,3027600000.0
2008-02-28 01:05:00,2.1083,2.1089,2.1071,2.1077,4205900000.0
2008-02-28 01:10:00,2.1077,2.1078,2.1073,2.1076,2817500000.0
2008-02-28 01:15:00,2.1076,2.1077,2.1073,2.1075,2659600000.0
2008-02-28 01:20:00,2.1075,2.1075,2.1068,2.1071,2346700000.0
2008-02-28 01:25:00,2.1071,2.1072,2.1065,2.1069,3043900000.0
2008-02-28 01:30:00,2.1069,2.1076,2.1067,2.1076,2804400000.0
2008-02-28 01:35:00,2.1076,2.1078,2.10705,2.10715,2648600000.0
2008-02-28 01:40:00,2.10715,2.10715,2.1066,2.10695,4097300000.0
2008-02-28 01:45:00,2.10695,2.1071,2.1064,2.1067,2017400000.0
2008-02-28 01:50:00,2.1067,2.10745,2.1065,2.10735,2191400000.0
2008-02-28 01:55:00,2.10735,2.10785,2.1073,2.1078,1906200000.0
2008-02-28 02:00:00,2.1078,2.1079,2.1074,2.1076,3112000000.0
2008-02-28 02:05:00,2.1076,2.1076,2.107,2.107,3452200000.0
2008-02-28 02:10:00,2.107,2.1073,2.10665,2.1073,3951000000.0
2008-02-28 02:15:00,2.1073,2.1073,2.1068,2.1069,2809100000.0
2008-02-28 02:20:00,2.1069,2.1071,2.1068,2.1069,2705900000.0
2008-02-28 02:25:00,2.1069,2.10715,2.1069,2.1069,3610600000.0
2008-02-28 02:30:00,2.1069,2.1071,2.1068,2.10685,2719800000.0
2008-02-28 02:35:00,2.10685,2.1071,2.1067,2.107,2235500000.0
2008-02-28 02:40:00,2.107,2.1075,2.1069,2.1071,2714300000.0
2008-02-28 02:45:00,2.1071,2.1074,2.107,2.10715,2691700000.0
2008-02-28 02:50:00,2.10715,2.1077,2.10715,2.1077,2554100000.0
2008-02-28 02:55:00,2.1077,2.1077,2.107,2.107,3144000000.0
2008-02-28 03:00:00,2.107,2.1073,2.10625,2.1069,3104200000.0
2008-02-28 03:05:00,2.1069,2.107,2.10595,2.10655,2659400000.0
2008-02-28 03:10:00,2.10655,2.10805,2.1065,2.1079,2331600000.0
2008-02-28 03:15:00,2.1079,2.1079,2.1067,2.1073,2881400000.0
2008-02-28 03:20:00,2.1073,2.1074,2.1063,2.107,4275000000.0
2008-02-28 03:25:00,2.107,2.1079,2.1068,2.1069,2616800000.0
2008-02-28 03:30:00,2.1069,2.10765,2.1067,2.10755,1877900000.0
2008-02-28 03:35:00,2.10755,2.1079,2.10685,2.10725,1905300000.0
2008-02-28 03:40:00,2.10725,2.1078,2.10725,2.10775,2128600000.0
2008-02-28 03:45:00,2.10775,2.10795,2.10745,2.1077,2324400000.0
2008-02-28 03:50:00,2.1077,2.1083,2.1075,2.1083,3087600000.0
2008-02-28 03:55:00,2.1083,2.1084,2.1077,2.10825,2063700000.0
2008-02-28 04:00:00,2.10825,2.10825,2.1074,2.1076,2598600000.0
2008-02-28 04:05:00,2.1076,2.1086,2.1075,2.10855,2355100000.0
2008-02-28 04:10:00,2.10855,2.1091,2.1082,2.1087,2663700000.0
2008-02-28 04:15:00,2.1087,2.1094,2.1084,2.1087,2341200000.0
2008-02-28 04:20:00,2.1087,2.109,2.1082,2.1085,2513800000.0
2008-02-28 04:25:00,2.1085,2.10905,2.1085,2.1087,2614200000.0
2008-02-28 04:30:00,2.1087,2.1089,2.10855,2.10855,2308000000.0
2008-02-28 04:35:00,2.10855,2.1088,2.10795,2.10795,2178800000.0
2008-02-28 04:40:00,2.108,2.1087,2.1079,2.1081,2703600000.0
2008-02-28 04:45:00,2.1081,2.10825,2.1077,2.1078,3446500000.0
2008-02-28 04:50:00,2.1078,2.1082,2.1078,2.108,2804400000.0
2008-02-28 04:55:00,2.108,2.1082,2.10765,2.108,2360700000.0
2008-02-28 05:00:00,2.108,2.10825,2.108,2.10825,3420200000.0
2008-02-28 05:05:00,2.10825,2.10825,2.10755,2.10775,2513300000.0
2008-02-28 05:10:00,2.10775,2.10825,2.10765,2.1078,3089300000.0
2008-02-28 05:15:00,2.1078,2.1085,2.1078,2.1084,2314000000.0
2008-02-28 05:20:00,2.1084,2.1086,2.1075,2.1076,1885600000.0
2008-02-28 05:25:00,2.1076,2.10895,2.1076,2.1088,2755500000.0
2008-02-28 05:30:00,2.1088,2.1091,2.1082,2.10835,2399200000.0
2008-02-28 05:35:00,2.10835,2.1085,2.1079,2.1081,2322000000.0
2008-02-28 05:40:00,2.1081,2.1081,2.10755,2.108,2589300000.0
2008-02-28 05:45:00,2.108,2.1089,2.108,2.1087,1353500000.0
2008-02-28 05:50:00,2.1087,2.1089,2.1086,2.10885,1918100000.0
2008-02-28 05:55:00,2.10885,2.10885,2.1085,2.1085,4476000000.0
2008-02-28 06:00:00,2.1085,2.1091,2.10825,2.1091,2503300000.0
2008-02-28 06:05:00,2.1091,2.1091,2.1087,2.1089,1855300000.0
2008-02-28 06:10:00,2.1089,2.1089,2.1086,2.1088,4025400000.0
2008-02-28 06:15:00,2.1088,2.1089,2.1086,2.1089,1849600000.0
2008-02-28 06:20:00,2.1089,2.109,2.1082,2.1083,1730200000.0
2008-02-28 06:25:00,2.1083,2.1094,2.1083,2.1092,2230400000.0
2008-02-28 06:30:00,2.1092,2.1094,2.1088,2.1091,3066400000.0
2008-02-28 06:35:00,2.1091,2.1096,2.1091,2.1093,2397400000.0
2008-02-28 06:40:00,2.1093,2.1093,2.1087,2.1088,2759000000.0
2008-02-28 06:45:00,2.1088,2.1088,2.1088,2.1088,5852300000.0
2008-02-28 06:50:00,2.1088,2.1094,2.1088,2.1094,2946500000.0
2008-02-28 06:55:00,2.10935,2.1098,2.10875,2.10885,2039100000.0
2008-02-28 07:00:00,2.10885,2.10935,2.10825,2.10845,1922400000.0
2008-02-28 07:05:00,2.10845,2.1086,2.1077,2.1082,2451800000.0
2008-02-28 07:10:00,2.1082,2.1089,2.1079,2.1084,2101800000.0
2008-02-28 07:15:00,2.1084,2.1085,2.1079,2.1083,4125100000.0
2008-02-28 07:20:00,2.1083,2.1085,2.1081,2.1085,3392200000.0
2008-02-28 07:25:00,2.1085,2.1086,2.10835,2.10845,2426300000.0
2008-02-28 07:30:00,2.10845,2.10845,2.108,2.10825,2472800000.0
2008-02-28 07:35:00,2.10825,2.109,2.1077,2.1083,3143800000.0
2008-02-28 07:40:00,2.1083,2.1084,2.1076,2.1078,5320700000.0
2008-02-28 07:45:00,2.1078,2.1081,2.1075,2.1075,4272100000.0
2008-02-28 07:50:00,2.1075,2.1078,2.10695,2.1072,3046200000.0
2008-02-28 07:55:00,2.1072,2.1075,2.1068,2.1074,4826500000.0
2008-02-28 08:00:00,2.1074,2.1078,2.1073,2.1076,4927800000.0
2008-02-28 08:05:00,2.1076,2.1085,2.1076,2.1085,3415500000.0
2008-02-28 08:10:00,2.1085,2.10865,2.1079,2.108,3151400000.0
2008-02-28 08:15:00,2.108,2.1083,2.1079,2.108,4227900000.0
2008-02-28 08:20:00,2.108,2.1085,2.1078,2.10825,3810300000.0
2008-02-28 08:25:00,2.10825,2.1086,2.1076,2.10835,3900600000.0
2008-02-28 08:30:00,2.1083,2.10845,2.10785,2.10835,1782000000.0
2008-02-28 08:35:00,2.10835,2.1086,2.1078,2.1079,2295600000.0
2008-02-28 08:40:00,2.1079,2.1087,2.1078,2.10835,2378700000.0
2008-02-28 08:45:00,2.10835,2.10865,2.1078,2.10795,2233700000.0
2008-02-28 08:50:00,2.10795,2.10865,2.1078,2.10805,1243800000.0
2008-02-28 08:55:00,2.10805,2.10815,2.1074,2.10785,615900000.0
2008-02-28 09:00:00,2.10785,2.10875,2.1077,2.1082,1405700000.0
2008-02-28 09:05:00,2.10815,2.1083,2.1072,2.1077,975600000.0
2008-02-28 09:10:00,2.1077,2.1078,2.107,2.1078,3025000000.0
2008-02-28 09:15:00,2.1078,2.1079,2.10585,2.106,2966100000.0
2008-02-28 09:20:00,2.106,2.1065,2.1031,2.1031,3325100000.0
2008-02-28 09:25:00,2.103,2.1039,2.1017,2.1027,3141700000.0
2008-02-28 09:30:00,2.1027,2.1034,2.1021,2.1032,2658900000.0
2008-02-28 09:35:00,2.1032,2.1036,2.1023,2.1031,2489000001.0
2008-02-28 09:40:00,2.1031,2.1035,2.10185,2.102,2757899999.0
2008-02-28 09:45:00,2.102,2.1021,2.09975,2.1001,2896700000.0
2008-02-28 09:50:00,2.1001,2.1004,2.0989,2.0993,3023700000.0
2008-02-28 09:55:00,2.0993,2.1014,2.0993,2.1014,2838000000.0
2008-02-28 10:00:00,2.1013,2.1028,2.1009,2.1023,2896700000.0
2008-02-28 10:05:00,2.1023,2.1029,2.1021,2.1027,2616700000.0
2008-02-28 10:10:00,2.1027,2.1032,2.1024,2.1031,3256900000.0
2008-02-28 10:15:00,2.1031,2.1033,2.1024,2.1025,3263500000.0
2008-02-28 10:20:00,2.1025,2.1033,2.1024,2.1026,2898400000.0
2008-02-28 10:25:00,2.1026,2.1041,2.1025,2.1032,2844200000.0
2008-02-28 10:30:00,2.1031,2.1045,2.1031,2.1044,2630900000.0
2008-02-28 10:35:00,2.1044,2.1068,2.10395,2.1064,635300000.0
2008-02-28 10:40:00,2.1064,2.1071,2.1057,2.1066,1174900000.0
2008-02-28 10:45:00,2.1066,2.1084,2.106,2.1079,1057100000.0
2008-02-28 10:50:00,2.1079,2.108,2.106,2.1067,1533300000.0
2008-02-28 10:55:00,2.1067,2.1069,2.1061,2.1063,820850000.0
2008-02-28 11:00:00,2.1061,2.1069,2.1061,2.1063,728200000.0
2008-02-28 11:05:00,2.1063,2.1072,2.106,2.1068,1341400000.0
2008-02-28 11:10:00,2.1068,2.1076,2.1065,2.1069,1379000000.0
2008-02-28 11:15:00,2.1069,2.1074,2.1067,2.1069,1678400000.0
2008-02-28 11:20:00,2.1069,2.1074,2.1065,2.1071,831100000.0
2008-02-28 11:25:00,2.1071,2.1073,2.1064,2.1064,1534600000.0
2008-02-28 11:30:00,2.1064,2.1068,2.1055,2.1066,2278500000.0
2008-02-28 11:35:00,2.1066,2.107,2.1064,2.1069,2018100000.0
2008-02-28 11:40:00,2.1069,2.1072,2.1062,2.1065,1704900000.0
2008-02-28 11:45:00,2.1065,2.1072,2.1063,2.1069,1947600000.0
2008-02-28 11:50:00,2.1069,2.1072,2.1064,2.1064,1337000000.0
2008-02-28 11:55:00,2.1064,2.1066,2.1058,2.106,1415600000.0
2008-02-28 12:00:00,2.106,2.1073,2.1059,2.10675,733500000.0
2008-02-28 12:05:00,2.10675,2.1091,2.1067,2.1081,756000000.0
2008-02-28 12:10:00,2.1081,2.10855,2.10785,2.1081,1340000000.0
2008-02-28 12:15:00,2.1081,2.1088,2.1075,2.1082,1012500000.0
2008-02-28 12:20:00,2.1082,2.1089,2.1078,2.10795,869200000.0
2008-02-28 12:25:00,2.108,2.1081,2.1064,2.1069,792800000.0
2008-02-28 12:30:00,2.1068,2.1069,2.1057,2.1063,895200000.0
2008-02-28 12:35:00,2.1064,2.10705,2.10475,2.1054,1252700000.0
2008-02-28 12:40:00,2.1054,2.1054,2.1043,2.1043,1069700000.0
2008-02-28 12:45:00,2.1043,2.1052,2.1033,2.10365,824500000.0
2008-02-28 12:50:00,2.10365,2.104,2.10325,2.10385,579100000.0
2008-02-28 12:55:00,2.10385,2.1058,2.1038,2.1047,635000000.0
2008-02-28 13:00:00,2.1047,2.1049,2.10355,2.1036,766800000.0
2008-02-28 13:05:00,2.1036,2.10445,2.1032,2.10435,1302000000.0
2008-02-28 13:10:00,2.1044,2.10445,2.10315,2.1037,877500000.0
2008-02-28 13:15:00,2.1037,2.10475,2.1034,2.1045,1280400000.0
2008-02-28 13:20:00,2.1045,2.1048,2.10355,2.10355,1007700000.0
2008-02-28 13:25:00,2.1036,2.1039,2.1024,2.10265,1043200000.0
2008-02-28 13:30:00,2.10265,2.10315,2.10265,2.10275,527000000.0
2008-02-28 13:35:00,2.10275,2.1039,2.10265,2.1032,778500000.0
2008-02-28 13:40:00,2.1032,2.1037,2.10285,2.1036,981200000.0
2008-02-28 13:45:00,2.1036,2.1042,2.1024,2.1025,721200000.0
2008-02-28 13:50:00,2.1025,2.1031,2.1024,2.10255,1113400000.0
2008-02-28 13:55:00,2.10255,2.1042,2.1023,2.1042,1589500000.0
2008-02-28 14:00:00,2.1041,2.1047,2.10335,2.1043,1072000000.0
2008-02-28 14:05:00,2.1043,2.1049,2.10405,2.1049,732900000.0
2008-02-28 14:10:00,2.1049,2.10525,2.10445,2.10485,1109800000.0
2008-02-28 14:15:00,2.10485,2.1053,2.1044,2.1044,1111800000.0
2008-02-28 14:20:00,2.1044,2.1054,2.1042,2.1052,875500000.0
2008-02-28 14:25:00,2.1052,2.1058,2.1049,2.10555,586200000.0
2008-02-28 14:30:00,2.10555,2.10595,2.1051,2.1054,1294900000.0
2008-02-28 14:35:00,2.1054,2.10575,2.10505,2.10545,1540000000.0
2008-02-28 14:40:00,2.10545,2.1059,2.1053,2.1056,850800000.0
2008-02-28 14:45:00,2.1056,2.1059,2.1052,2.10545,924000000.0
2008-02-28 14:50:00,2.10545,2.1063,2.10535,2.1055,530900000.0
2008-02-28 14:55:00,2.1055,2.1063,2.1051,2.1063,717300000.0
2008-02-28 15:00:00,2.1063,2.1067,2.1056,2.1058,1202800000.0
2008-02-28 15:05:00,2.1058,2.1062,2.1051,2.1059,824800000.0
2008-02-28 15:10:00,2.1059,2.107,2.1054,2.10645,1548000000.0
2008-02-28 15:15:00,2.10645,2.1065,2.10455,2.10505,920500000.0
2008-02-28 15:20:00,2.10505,2.10515,2.1043,2.1046,1018900000.0
2008-02-28 15:25:00,2.1046,2.1049,2.1038,2.10425,787300000.0
2008-02-28 15:30:00,2.10425,2.10425,2.10175,2.1028,884300000.0
2008-02-28 15:35:00,2.1028,2.104,2.1025,2.10265,728000000.0
2008-02-28 15:40:00,2.1027,2.1039,2.10235,2.1034,1308500000.0
2008-02-28 15:45:00,2.1035,2.10435,2.1034,2.104,709700000.0
2008-02-28 15:50:00,2.104,2.105,2.10375,2.10425,1043300000.0
2008-02-28 15:55:00,2.10425,2.1051,2.1035,2.1039,1188700000.0
2008-02-28 16:00:00,2.10395,2.10395,2.10115,2.10165,1454600000.0
2008-02-28 16:05:00,2.10185,2.1023,2.101,2.10225,1370500000.0
2008-02-28 16:10:00,2.10225,2.1023,2.101,2.1013,785900000.0
2008-02-28 16:15:00,2.1013,2.1016,2.1008,2.1011,758500000.0
2008-02-28 16:20:00,2.1011,2.1018,2.0994,2.09975,844000000.0
2008-02-28 16:25:00,2.09975,2.1007,2.0992,2.1004,1059300000.0
2008-02-28 16:30:00,2.10045,2.1009,2.0999,2.1003,641300000.0
2008-02-28 16:35:00,2.1003,2.1013,2.1003,2.1012,748200000.0
2008-02-28 16:40:00,2.1012,2.1023,2.1011,2.1017,561400000.0
2008-02-28 16:45:00,2.1017,2.1031,2.1017,2.10275,765100000.0
2008-02-28 16:50:00,2.1027,2.1033,2.1022,2.103,940600000.0
2008-02-28 16:55:00,2.103,2.10305,2.10205,2.10205,961300000.0
2008-02-28 17:00:00,2.102,2.1034,2.102,2.1029,651400000.0
2008-02-28 17:05:00,2.1029,2.1034,2.1025,2.1026,556800000.0
2008-02-28 17:10:00,2.1026,2.1029,2.1022,2.1023,901100000.0
2008-02-28 17:15:00,2.1023,2.1041,2.10215,2.1029,1739800000.0
2008-02-28 17:20:00,2.1029,2.1034,2.10195,2.1023,825100000.0
2008-02-28 17:25:00,2.1023,2.1032,2.10205,2.1031,895600000.0
2008-02-28 17:30:00,2.1031,2.1031,2.10155,2.1019,1144000000.0
2008-02-28 17:35:00,2.1019,2.1025,2.1013,2.1023,1427100000.0
2008-02-28 17:40:00,2.1023,2.10325,2.1018,2.1018,397400000.0
2008-02-28 17:45:00,2.1018,2.1021,2.1002,2.1016,707200000.0
2008-02-28 17:50:00,2.1015,2.1015,2.099,2.0991,880500000.0
2008-02-28 17:55:00,2.0992,2.0998,2.0939,2.0945,731600000.0
2008-02-28 18:00:00,2.0944,2.09605,2.0928,2.09345,849900000.0
2008-02-28 18:05:00,2.09345,2.0946,2.09305,2.09395,1710900000.0
2008-02-28 18:10:00,2.09395,2.09405,2.0926,2.09345,2111000000.0
2008-02-28 18:15:00,2.09345,2.09345,2.0908,2.09115,1602700000.0
2008-02-28 18:20:00,2.0911,2.0914,2.08965,2.0902,814000000.0
2008-02-28 18:25:00,2.0902,2.09085,2.0897,2.0901,901000000.0
2008-02-28 18:30:00,2.0901,2.0913,2.09005,2.0906,859100000.0
2008-02-28 18:35:00,2.0906,2.0918,2.09025,2.091,638300000.0
2008-02-28 18:40:00,2.091,2.0916,2.0908,2.0914,408800000.0
2008-02-28 18:45:00,2.0914,2.0926,2.0912,2.0924,543300000.0
2008-02-28 18:50:00,2.0924,2.0935,2.09205,2.0927,562200000.0
2008-02-28 18:55:00,2.0927,2.0939,2.0927,2.0937,768700000.0
2008-02-28 19:00:00,2.0937,2.0937,2.0926,2.0926,977200000.0
2008-02-28 19:05:00,2.0925,2.0929,2.0913,2.0921,577900000.0
2008-02-28 19:10:00,2.0921,2.0923,2.0902,2.09095,941600000.0
2008-02-28 19:15:00,2.09095,2.0918,2.0902,2.091,750000000.0
2008-02-28 19:20:00,2.091,2.0923,2.0905,2.0911,625600000.0
2008-02-28 19:25:00,2.09085,2.09185,2.0905,2.0917,975400000.0
2008-02-28 19:30:00,2.09155,2.0922,2.0913,2.092,852500000.0
2008-02-28 19:35:00,2.092,2.0929,2.0912,2.09125,1181300000.0
2008-02-28 19:40:00,2.09125,2.09165,2.0911,2.0913,1326400000.0
2008-02-28 19:45:00,2.0913,2.0926,2.0913,2.0918,543400000.0
2008-02-28 19:50:00,2.0918,2.0923,2.0915,2.0918,653600000.0
2008-02-28 19:55:00,2.0918,2.0918,2.08975,2.0898,1069300000.0
2008-02-28 20:00:00,2.0899,2.0916,2.0895,2.0916,900900000.0
2008-02-28 20:05:00,2.0916,2.0916,2.09005,2.09085,1838300000.0
2008-02-28 20:10:00,2.09085,2.0928,2.09085,2.0926,1067400000.0
2008-02-28 20:15:00,2.0926,2.0926,2.09145,2.0918,852400000.0
2008-02-28 20:20:00,2.0918,2.0921,2.09065,2.0917,941900000.0
2008-02-28 20:25:00,2.0917,2.0921,2.0913,2.09155,1461100000.0
2008-02-28 20:30:00,2.09155,2.092,2.09135,2.0919,1239000000.0
2008-02-28 20:35:00,2.0919,2.0924,2.09165,2.092,2091500000.0
2008-02-28 20:40:00,2.092,2.0922,2.09135,2.0914,2065000000.0
2008-02-28 20:45:00,2.0914,2.0917,2.09075,2.09115,3048700000.0
2008-02-28 20:50:00,2.09115,2.0915,2.09035,2.09095,2383200000.0
2008-02-28 20:55:00,2.09095,2.0922,2.09095,2.09215,1857800000.0
2008-02-28 21:00:00,2.09215,2.0928,2.09195,2.09205,2326400000.0
2008-02-28 21:05:00,2.09205,2.09205,2.09155,2.09155,3248400000.0
2008-02-28 21:10:00,2.09155,2.09215,2.0911,2.09145,2516200000.0
2008-02-28 21:15:00,2.09145,2.09245,2.09145,2.09245,3114600000.0
2008-02-28 21:20:00,2.09245,2.0932,2.09225,2.09315,2232300000.0
2008-02-28 21:25:00,2.09315,2.09375,2.093,2.09305,2324800000.0
2008-02-28 21:30:00,2.09305,2.0932,2.0925,2.0926,1444200000.0
2008-02-28 21:35:00,2.0926,2.0931,2.0925,2.09265,1640100000.0
2008-02-28 21:40:00,2.09265,2.093,2.0921,2.09245,1119700000.0
2008-02-28 21:45:00,2.09245,2.09245,2.09085,2.0915,2743900000.0
2008-02-28 21:50:00,2.09145,2.093,2.0913,2.09285,1749600000.0
2008-02-28 21:55:00,2.0928,2.0932,2.09235,2.09245,1677600000.0
2008-02-28 22:00:00,2.0924,2.0939,2.0919,2.0919,1682363838.0
2008-02-28 22:05:00,2.0919,2.09195,2.09055,2.09065,1389800000.0
2008-02-28 22:10:00,2.09065,2.0915,2.09055,2.0913,1432000000.0
2008-02-28 22:15:00,2.0913,2.0913,2.09055,2.0907,2032600000.0
2008-02-28 22:20:00,2.0907,2.0915,2.09025,2.0912,1520600000.0
2008-02-28 22:25:00,2.0912,2.0922,2.0907,2.09145,759700000.0
2008-02-28 22:30:00,2.09145,2.0917,2.09115,2.09165,1010300000.0
2008-02-28 22:35:00,2.09165,2.0919,2.09135,2.0917,1303000000.0
2008-02-28 22:40:00,2.0917,2.0922,2.09155,2.09185,1208600000.0
2008-02-28 22:45:00,2.09185,2.092,2.0916,2.0916,1124200000.0
2008-02-28 22:50:00,2.0916,2.0919,2.09115,2.09115,1916300000.0
2008-02-28 22:55:00,2.09135,2.0922,2.0906,2.092,700400000.0
2008-02-28 23:00:00,2.092,2.0925,2.09165,2.0919,630800000.0
2008-02-28 23:05:00,2.0919,2.0919,2.091,2.0911,522700000.0
2008-02-28 23:10:00,2.09115,2.09135,2.0909,2.0911,1020000000.0
2008-02-28 23:15:00,2.0911,2.0911,2.09025,2.0906,1029900000.0
2008-02-28 23:20:00,2.0906,2.09085,2.09045,2.0907,582900000.0
2008-02-28 23:25:00,2.0907,2.09155,2.0906,2.0915,886300000.0
2008-02-28 23:30:00,2.0915,2.0915,2.09075,2.091,1408400000.0
2008-02-28 23:35:00,2.091,2.09155,2.09095,2.0915,1387800000.0
2008-02-28 23:40:00,2.0915,2.0919,2.09105,2.0915,727700000.0
2008-02-28 23:45:00,2.0915,2.0919,2.0911,2.0913,665400000.0
2008-02-28 23:50:00,2.0913,2.09245,2.091,2.0916,1145700000.0
2008-02-28 23:55:00,2.0916,2.0921,2.0904,2.0917,1725100000.0
2008-02-29 00:00:00,2.0917,2.0917,2.0904,2.0912,1996300000.0
2008-02-29 00:05:00,2.0912,2.0919,2.0912,2.0914,1718000000.0
2008-02-29 00:10:00,2.0914,2.0917,2.0911,2.09135,3277700000.0
2008-02-29 00:15:00,2.09135,2.09135,2.09065,2.09085,1839100000.0
2008-02-29 00:20:00,2.09085,2.0913,2.0906,2.09095,1822100000.0
2008-02-29 00:25:00,2.09095,2.0912,2.09045,2.09095,2117800000.0
2008-02-29 00:30:00,2.09095,2.0915,2.0907,2.09125,1856300000.0
2008-02-29 00:35:00,2.09125,2.09165,2.09045,2.091,2300900000.0
2008-02-29 00:40:00,2.091,2.0912,2.09075,2.091,1166400000.0
2008-02-29 00:45:00,2.091,2.0912,2.09075,2.0912,1417000000.0
2008-02-29 00:50:00,2.0912,2.092,2.09095,2.0914,1635200000.0
2008-02-29 00:55:00,2.0914,2.09265,2.0914,2.09225,1420800000.0
2008-02-29 01:00:00,2.09225,2.0928,2.0917,2.0921,1760500000.0
2008-02-29 01:05:00,2.0921,2.0921,2.09135,2.09185,1915600000.0
2008-02-29 01:10:00,2.09175,2.09205,2.09165,2.0919,1827600000.0
2008-02-29 01:15:00,2.09165,2.09205,2.09075,2.09085,1523200000.0
2008-02-29 01:20:00,2.0907,2.09075,2.0903,2.09075,1389600000.0
2008-02-29 01:25:00,2.09075,2.09075,2.09025,2.09055,1547700000.0
2008-02-29 01:30:00,2.09055,2.09065,2.0903,2.0905,1588800000.0
2008-02-29 01:35:00,2.0905,2.0918,2.0905,2.09155,1540800000.0
2008-02-29 01:40:00,2.09155,2.09225,2.09115,2.092,1516800000.0
2008-02-29 01:45:00,2.09205,2.09265,2.08995,2.09105,1342500000.0
2008-02-29 01:50:00,2.09105,2.0931,2.09015,2.0924,1286900000.0
2008-02-29 01:55:00,2.0924,2.09255,2.0906,2.09085,2596600000.0
2008-02-29 02:00:00,2.09085,2.09215,2.0903,2.09175,1300500000.0
2008-02-29 02:05:00,2.0912,2.09305,2.09105,2.09285,2043900001.0
2008-02-29 02:10:00,2.09285,2.09315,2.0917,2.09245,1878800000.0
2008-02-29 02:15:00,2.09245,2.09275,2.09165,2.09185,2545600000.0
2008-02-29 02:20:00,2.09185,2.09205,2.09065,2.09105,3065200003.0
2008-02-29 02:25:00,2.09105,2.09145,2.09035,2.09045,2745000000.0
2008-02-29 02:30:00,2.09045,2.0907,2.08985,2.08995,3481999998.0
2008-02-29 02:35:00,2.08995,2.09015,2.08885,2.08995,3164599986.0
2008-02-29 02:40:00,2.08995,2.09015,2.08925,2.08925,2123700000.0
2008-02-29 02:45:00,2.08925,2.09025,2.08925,2.08975,3761700000.0
2008-02-29 02:50:00,2.08975,2.09085,2.08975,2.09085,2659100000.0
2008-02-29 02:55:00,2.09095,2.09125,2.09,2.09065,3749000000.0
2008-02-29 03:00:00,2.09065,2.09125,2.08925,2.08965,3500200000.0
2008-02-29 03:05:00,2.08975,2.09005,2.08795,2.08885,4193400000.0
2008-02-29 03:10:00,2.08885,2.08995,2.08855,2.08925,2763000000.0
2008-02-29 03:15:00,2.08925,2.09005,2.08835,2.08835,3589800000.0
2008-02-29 03:20:00,2.08835,2.08925,2.08785,2.08855,2570900000.0
2008-02-29 03:25:00,2.08855,2.08875,2.08705,2.08755,4086800002.0
2008-02-29 03:30:00,2.08755,2.08795,2.08745,2.08775,2915300000.0
2008-02-29 03:35:00,2.08775,2.08875,2.08765,2.08855,2482400000.0
2008-02-29 03:40:00,2.08855,2.08975,2.08855,2.08975,2882400000.0
2008-02-29 03:45:00,2.08975,2.09015,2.08925,2.09005,2255600000.0
2008-02-29 03:50:00,2.09005,2.09005,2.08905,2.08925,3112500000.0
2008-02-29 03:55:00,2.08925,2.08935,2.0875,2.0882,2450000000.0
2008-02-29 04:00:00,2.0882,2.0891,2.08815,2.08895,1925200000.0
2008-02-29 04:05:00,2.08895,2.08915,2.08825,2.08905,1747600000.0
2008-02-29 04:10:00,2.08905,2.08925,2.08875,2.0892,1779200000.0
2008-02-29 04:15:00,2.0892,2.08975,2.08875,2.08875,2010400000.0
2008-02-29 04:20:00,2.08875,2.08945,2.08865,2.0892,1764000000.0
2008-02-29 04:25:00,2.0892,2.0892,2.0886,2.08885,1368000000.0
2008-02-29 04:30:00,2.08885,2.08955,2.08875,2.08915,2076000000.0
2008-02-29 04:35:00,2.08915,2.08935,2.08885,2.08905,2746400000.0
2008-02-29 04:40:00,2.08905,2.08905,2.08835,2.08835,2250400000.0
2008-02-29 04:45:00,2.08835,2.08855,2.08805,2.08815,3272000000.0
2008-02-29 04:50:00,2.08815,2.08835,2.08755,2.08785,3016800000.0
2008-02-29 04:55:00,2.08785,2.08785,2.08725,2.08775,2493600000.0
2008-02-29 05:00:00,2.08775,2.0883,2.08745,2.0878,1676000000.0
2008-02-29 05:05:00,2.0878,2.0884,2.0878,2.08835,675800000.0
2008-02-29 05:10:00,2.08835,2.08855,2.08825,2.08825,1608600000.0
2008-02-29 05:15:00,2.08825,2.08885,2.0879,2.08865,2202400000.0
2008-02-29 05:20:00,2.08865,2.0889,2.08855,2.0888,732800000.0
2008-02-29 05:25:00,2.0888,2.08905,2.0888,2.08885,547200000.0
2008-02-29 05:30:00,2.08885,2.0893,2.08875,2.089,452200000.0
2008-02-29 05:35:00,2.089,2.0892,2.08885,2.0892,379300000.0
2008-02-29 05:40:00,2.0892,2.0892,2.08845,2.08875,2383700000.0
2008-02-29 05:45:00,2.08875,2.08915,2.08875,2.08885,1929800000.0
2008-02-29 05:50:00,2.08885,2.08895,2.0884,2.08885,2329600000.0
2008-02-29 05:55:00,2.08885,2.08905,2.08825,2.08825,1651700000.0
2008-02-29 06:00:00,2.08825,2.08885,2.08815,2.0885,1905700000.0
2008-02-29 06:05:00,2.0885,2.08885,2.0882,2.08885,380100000.0
2008-02-29 06:10:00,2.08885,2.08905,2.0885,2.08875,461400000.0
2008-02-29 06:15:00,2.08875,2.0888,2.0886,2.0888,307600000.0
2008-02-29 06:20:00,2.08875,2.08885,2.0884,2.0887,980700000.0
2008-02-29 06:25:00,2.0887,2.089,2.0887,2.0888,288100000.0
2008-02-29 06:30:00,2.0888,2.08895,2.08835,2.0885,397100000.0
2008-02-29 06:35:00,2.0885,2.0885,2.08765,2.08805,383200000.0
2008-02-29 06:40:00,2.08805,2.0881,2.08745,2.088,1832900000.0
2008-02-29 06:45:00,2.088,2.0883,2.08755,2.08785,1840300000.0
2008-02-29 06:50:00,2.08765,2.08815,2.0867,2.08705,1073200000.0
2008-02-29 06:55:00,2.08705,2.08765,2.08695,2.08735,2070100000.0
2008-02-29 07:00:00,2.08735,2.08875,2.08725,2.08875,2369200000.0
2008-02-29 07:05:00,2.08875,2.0891,2.0886,2.08875,2126400000.0
2008-02-29 07:10:00,2.08875,2.08915,2.08845,2.08855,1558800000.0
2008-02-29 07:15:00,2.08855,2.08895,2.08845,2.08885,2085600000.0
2008-02-29 07:20:00,2.08885,2.08885,2.08835,2.08865,2227000000.0
2008-02-29 07:25:00,2.08865,2.08885,2.08805,2.08825,1966900000.0
2008-02-29 07:30:00,2.08805,2.08855,2.08795,2.08855,2939600000.0
2008-02-29 07:35:00,2.08855,2.08915,2.08815,2.08905,1889700000.0
2008-02-29 07:40:00,2.08905,2.08915,2.0884,2.08855,2790400000.0
2008-02-29 07:45:00,2.08855,2.08885,2.08815,2.08815,1750000000.0
2008-02-29 07:50:00,2.08815,2.08875,2.08815,2.08865,2011600000.0
2008-02-29 07:55:00,2.08865,2.08935,2.08865,2.0892,450400000.0
2008-02-29 08:00:00,2.0892,2.09075,2.08915,2.0901,792500000.0
2008-02-29 08:05:00,2.0901,2.0903,2.0896,2.08995,405000000.0
2008-02-29 08:10:00,2.08995,2.09025,2.08935,2.08935,950800000.0
2008-02-29 08:15:00,2.08935,2.08985,2.08925,2.08975,1979600000.0
2008-02-29 08:20:00,2.0897,2.08975,2.08865,2.08895,2040800000.0
2008-02-29 08:25:00,2.08895,2.08915,2.08875,2.08885,1520600000.0
2008-02-29 08:30:00,2.08845,2.0894,2.08805,2.08875,519300000.0
2008-02-29 08:35:00,2.08875,2.0889,2.08845,2.08845,597500000.0
2008-02-29 08:40:00,2.08845,2.08925,2.08825,2.0891,1678700000.0
2008-02-29 08:45:00,2.0891,2.0896,2.0882,2.08875,675600000.0
2008-02-29 08:50:00,2.08875,2.0894,2.0885,2.08925,195800000.0
2008-02-29 08:55:00,2.08925,2.0923,2.08925,2.09135,424100000.0
2008-02-29 09:00:00,2.09135,2.09135,2.08925,2.08965,348100000.0
2008-02-29 09:05:00,2.08965,2.0904,2.08895,2.0892,274200000.0
2008-02-29 09:10:00,2.0892,2.08935,2.0879,2.089,146200000.0
2008-02-29 09:15:00,2.08875,2.08955,2.08835,2.0894,195800000.0
2008-02-29 09:20:00,2.0895,2.09005,2.08945,2.08975,327800000.0
2008-02-29 09:25:00,2.08975,2.08985,2.08905,2.08945,1160700000.0
2008-02-29 09:30:00,2.08945,2.08945,2.08775,2.08925,713400000.0
2008-02-29 09:35:00,2.08925,2.08975,2.08865,2.08925,2011100000.0
2008-02-29 09:40:00,2.08925,2.0901,2.08855,2.08915,906800000.0
2008-02-29 09:45:00,2.08915,2.0896,2.0868,2.08765,617300000.0
2008-02-29 09:50:00,2.0876,2.08835,2.08565,2.08665,799200000.0
2008-02-29 09:55:00,2.08665,2.0879,2.08615,2.08725,752300000.0
2008-02-29 10:00:00,2.08725,2.08755,2.08575,2.0872,1655400000.0
2008-02-29 10:05:00,2.0872,2.08755,2.08655,2.087,1028200000.0
2008-02-29 10:10:00,2.087,2.0876,2.0867,2.08725,536300000.0
2008-02-29 10:15:00,2.0872,2.088,2.0868,2.0877,686000000.0
2008-02-29 10:20:00,2.0877,2.0881,2.08635,2.08655,1252200000.0
2008-02-29 10:25:00,2.08635,2.08755,2.08635,2.0868,1277000000.0
2008-02-29 10:30:00,2.0868,2.08705,2.08595,2.08625,1305200000.0
2008-02-29 10:35:00,2.0863,2.08645,2.08405,2.08455,1454800000.0
2008-02-29 10:40:00,2.08455,2.08525,2.08395,2.08505,1476600000.0
2008-02-29 10:45:00,2.08505,2.0863,2.08475,2.08495,1674800000.0
2008-02-29 10:50:00,2.08495,2.08505,2.08415,2.08445,1326600000.0
2008-02-29 10:55:00,2.08445,2.08455,2.08245,2.0845,1524400000.0
2008-02-29 11:00:00,2.0845,2.0845,2.0824,2.08325,1500200000.0
2008-02-29 11:05:00,2.08325,2.0838,2.08195,2.08225,1266000000.0
2008-02-29 11:10:00,2.08205,2.08345,2.08195,2.0831,1798100000.0
2008-02-29 11:15:00,2.0831,2.08445,2.08275,2.08435,1180800000.0
2008-02-29 11:20:00,2.0843,2.08465,2.08295,2.083,1480900000.0
2008-02-29 11:25:00,2.083,2.08315,2.08075,2.08075,1544900000.0
2008-02-29 11:30:00,2.08075,2.08195,2.0791,2.0796,1210600000.0
2008-02-29 11:35:00,2.0796,2.08,2.07905,2.07965,1064700000.0
2008-02-29 11:40:00,2.07975,2.07995,2.0788,2.0793,808800000.0
2008-02-29 11:45:00,2.07935,2.07955,2.07865,2.0789,608700000.0
2008-02-29 11:50:00,2.079,2.079,2.07775,2.0782,647300000.0
2008-02-29 11:55:00,2.07825,2.07895,2.07815,2.07825,448400000.0
2008-02-29 12:00:00,2.07825,2.08065,2.07825,2.08055,971800000.0
2008-02-29 12:05:00,2.08055,2.0807,2.07935,2.07935,1766100000.0
2008-02-29 12:10:00,2.07935,2.07975,2.07835,2.079,1252700000.0
2008-02-29 12:15:00,2.079,2.0793,2.07855,2.07875,1277200000.0
2008-02-29 12:20:00,2.07875,2.079,2.07805,2.0785,400100000.0
2008-02-29 12:25:00,2.07845,2.079,2.07695,2.077,420600000.0
2008-02-29 12:30:00,2.077,2.0776,2.07455,2.0748,388800000.0
2008-02-29 12:35:00,2.0748,2.07575,2.0741,2.07545,231400000.0
2008-02-29 12:40:00,2.07545,2.0766,2.0752,2.0755,162700000.0
2008-02-29 12:45:00,2.0755,2.0758,2.0745,2.0748,376000000.0
2008-02-29 12:50:00,2.0748,2.0748,2.0729,2.0729,325200000.0
2008-02-29 12:55:00,2.0727,2.07275,2.071,2.0718,405300000.0
2008-02-29 13:00:00,2.0718,2.0719,2.06875,2.0698,408100000.0
2008-02-29 13:05:00,2.0699,2.0719,2.0692,2.06925,1188900000.0
2008-02-29 13:10:00,2.0693,2.07005,2.068,2.0685,543200000.0
2008-02-29 13:15:00,2.06855,2.06965,2.06845,2.06955,722900000.0
2008-02-29 13:20:00,2.0694,2.0704,2.0684,2.0687,424800000.0
2008-02-29 13:25:00,2.0687,2.0713,2.0682,2.07035,526800000.0
2008-02-29 13:30:00,2.07025,2.0754,2.0702,2.07525,425000000.0
2008-02-29 13:35:00,2.07535,2.0755,2.07325,2.0737,491200000.0
2008-02-29 13:40:00,2.0736,2.0737,2.0728,2.0736,220800000.0
2008-02-29 13:45:00,2.0736,2.0743,2.07335,2.0741,464200000.0
2008-02-29 13:50:00,2.074,2.0742,2.0734,2.0741,180700000.0
2008-02-29 13:55:00,2.0741,2.0749,2.07395,2.0747,875600000.0
2008-02-29 14:00:00,2.0747,2.0764,2.0743,2.07585,889400000.0
2008-02-29 14:05:00,2.07585,2.077,2.07585,2.0769,833700000.0
2008-02-29 14:10:00,2.0769,2.0778,2.0768,2.07775,929200000.0
2008-02-29 14:15:00,2.07775,2.0788,2.0777,2.0778,1071700000.0
2008-02-29 14:20:00,2.0779,2.0785,2.07755,2.0778,738900000.0
2008-02-29 14:25:00,2.0779,2.07885,2.0771,2.07875,877600000.0
2008-02-29 14:30:00,2.07875,2.07915,2.0773,2.0775,793900000.0
2008-02-29 14:35:00,2.0775,2.07845,2.0743,2.07465,743900000.0
2008-02-29 14:40:00,2.07465,2.07825,2.07465,2.07755,815500000.0
2008-02-29 14:45:00,2.0775,2.07855,2.07635,2.078,1524700000.0
2008-02-29 14:50:00,2.078,2.0803,2.07795,2.0799,1370100000.0
2008-02-29 14:55:00,2.07985,2.0801,2.0767,2.0769,1008000000.0
2008-02-29 15:00:00,2.0769,2.0771,2.0759,2.07675,422100000.0
2008-02-29 15:05:00,2.07675,2.0773,2.0762,2.07645,402000000.0
2008-02-29 15:10:00,2.07645,2.07685,2.07485,2.0758,657700000.0
2008-02-29 15:15:00,2.0758,2.076,2.07385,2.074,450200000.0
2008-02-29 15:20:00,2.07405,2.0752,2.0739,2.0748,673500000.0
2008-02-29 15:25:00,2.0748,2.07715,2.074,2.0769,1615900000.0
2008-02-29 15:30:00,2.07615,2.0781,2.07615,2.077,1496200000.0
2008-02-29 15:35:00,2.077,2.07775,2.0766,2.07685,1209900000.0
2008-02-29 15:40:00,2.07685,2.0787,2.07605,2.0785,1457100000.0
2008-02-29 15:45:00,2.0785,2.0786,2.0775,2.0777,1012700000.0
2008-02-29 15:50:00,2.07775,2.0782,2.0776,2.0778,972400000.0
2008-02-29 15:55:00,2.0778,2.0778,2.07495,2.0758,1241400000.0
2008-02-29 16:00:00,2.0758,2.0767,2.0752,2.07615,1092400000.0
2008-02-29 16:05:00,2.07615,2.0762,2.0753,2.0761,1315300000.0
2008-02-29 16:10:00,2.0761,2.077,2.0758,2.07665,1332300000.0
2008-02-29 16:15:00,2.07665,2.0782,2.07665,2.07815,1815700000.0
2008-02-29 16:20:00,2.0781,2.0782,2.0774,2.0781,1536600000.0
2008-02-29 16:25:00,2.0781,2.0786,2.0772,2.07755,936000000.0
2008-02-29 16:30:00,2.07755,2.078,2.07705,2.0775,1177600000.0
2008-02-29 16:35:00,2.0775,2.0775,2.07505,2.07515,1487900000.0
2008-02-29 16:40:00,2.07515,2.0756,2.07435,2.07555,1662300000.0
2008-02-29 16:45:00,2.07535,2.0762,2.0742,2.07485,1237700000.0
2008-02-29 16:50:00,2.07485,2.0755,2.073,2.0733,1251500000.0
2008-02-29 16:55:00,2.0733,2.0752,2.0729,2.0748,922500000.0
2008-02-29 17:00:00,2.0748,2.07715,2.07435,2.0765,1149300000.0
2008-02-29 17:05:00,2.0765,2.0784,2.0765,2.07755,999500000.0
2008-02-29 17:10:00,2.0776,2.0793,2.0772,2.079,1218700000.0
2008-02-29 17:15:00,2.079,2.0795,2.07705,2.07775,967000000.0
2008-02-29 17:20:00,2.07775,2.0783,2.07655,2.0767,854000000.0
2008-02-29 17:25:00,2.0767,2.0775,2.07545,2.07565,1274200000.0
2008-02-29 17:30:00,2.07565,2.0767,2.07475,2.07615,898000000.0
2008-02-29 17:35:00,2.07615,2.0768,2.07555,2.0762,1682400000.0
2008-02-29 17:40:00,2.07605,2.0765,2.0753,2.0763,1147600000.0
2008-02-29 17:45:00,2.0761,2.0763,2.075,2.0758,665700000.0
2008-02-29 17:50:00,2.0758,2.0776,2.0755,2.0768,627600000.0
2008-02-29 17:55:00,2.0768,2.0783,2.0758,2.0761,585400000.0
2008-02-29 18:00:00,2.07615,2.0768,2.075,2.07635,956100000.0
2008-02-29 18:05:00,2.0763,2.0765,2.0748,2.0762,1055300000.0
2008-02-29 18:10:00,2.076,2.076,2.0738,2.0746,1268000000.0
2008-02-29 18:15:00,2.0746,2.07515,2.0741,2.0743,972900000.0
2008-02-29 18:20:00,2.0743,2.0755,2.0739,2.075,543600000.0
2008-02-29 18:25:00,2.075,2.0757,2.0741,2.0741,611300000.0
2008-02-29 18:30:00,2.0741,2.07445,2.07205,2.07325,830100000.0
2008-02-29 18:35:00,2.07325,2.07505,2.07325,2.07355,846600000.0
2008-02-29 18:40:00,2.0735,2.0741,2.073,2.0738,909700000.0
2008-02-29 18:45:00,2.0738,2.074,2.0726,2.07315,904700000.0
2008-02-29 18:50:00,2.07315,2.0734,2.0727,2.0729,599600000.0
2008-02-29 18:55:00,2.0729,2.07325,2.0721,2.07245,649400000.0
2008-02-29 19:00:00,2.0725,2.0732,2.0723,2.0732,932900000.0
2008-02-29 19:05:00,2.0732,2.07335,2.0709,2.07155,403300000.0
2008-02-29 19:10:00,2.07155,2.07195,2.07075,2.07145,2270700000.0
2008-02-29 19:15:00,2.07145,2.0726,2.07085,2.0717,1554900000.0
2008-02-29 19:20:00,2.0717,2.0726,2.0715,2.0717,472300000.0
2008-02-29 19:25:00,2.0717,2.0733,2.0717,2.0731,811700000.0
2008-02-29 19:30:00,2.0731,2.07325,2.0719,2.0719,561300000.0
2008-02-29 19:35:00,2.0719,2.0723,2.0714,2.0715,365700000.0
2008-02-29 19:40:00,2.0715,2.0727,2.0715,2.0724,389200000.0
2008-02-29 19:45:00,2.0724,2.0724,2.07175,2.07185,310700000.0
2008-02-29 19:50:00,2.07185,2.0728,2.0717,2.07235,503900000.0
2008-02-29 19:55:00,2.0724,2.07285,2.0715,2.0721,832200000.0
2008-02-29 20:00:00,2.0721,2.0723,2.07105,2.07125,753700000.0
2008-02-29 20:05:00,2.07125,2.07205,2.07125,2.07205,329100000.0
2008-02-29 20:10:00,2.07205,2.0727,2.0718,2.07185,870100000.0
2008-02-29 20:15:00,2.07185,2.0727,2.07185,2.07265,1582600000.0
2008-02-29 20:20:00,2.07265,2.07285,2.0721,2.0727,1692600000.0
2008-02-29 20:25:00,2.0727,2.0727,2.0722,2.07225,1906700000.0
2008-02-29 20:30:00,2.07225,2.0723,2.0711,2.07185,1690700000.0
2008-02-29 20:35:00,2.07185,2.07185,2.0705,2.07125,951200000.0
2008-02-29 20:40:00,2.07125,2.072,2.07095,2.0715,1479400000.0
2008-02-29 20:45:00,2.0715,2.07165,2.0705,2.0708,1678400000.0
2008-02-29 20:50:00,2.0708,2.07115,2.07065,2.07095,2634500000.0
2008-02-29 20:55:00,2.07095,2.0715,2.07065,2.0713,1710700000.0
2008-02-29 21:00:00,2.0713,2.07165,2.07105,2.07115,2228100000.0
2008-02-29 21:05:00,2.07115,2.07215,2.07115,2.0718,2862400000.0
2008-02-29 21:10:00,2.0718,2.07185,2.07135,2.0714,1732700000.0
2008-02-29 21:15:00,2.0714,2.0714,2.0711,2.07115,3090400000.0
2008-02-29 21:20:00,2.07115,2.07245,2.07115,2.0723,2107000000.0
2008-02-29 21:25:00,2.0723,2.0724,2.0719,2.07225,2275400000.0
2008-02-29 21:30:00,2.07225,2.07235,2.071,2.071,2005800000.0
2008-02-29 21:35:00,2.071,2.07135,2.07085,2.07135,2975600000.0
2008-02-29 21:40:00,2.07145,2.07285,2.07095,2.07245,2753100000.0
2008-02-29 21:45:00,2.07245,2.0729,2.0724,2.0729,2775500000.0
2008-02-29 21:50:00,2.0729,2.07335,2.0729,2.07325,3324700000.0
2008-02-29 21:55:00,2.0731,2.07395,2.07305,2.0736,2990800000.0
2008-02-29 22:00:00,2.0736,2.0736,2.07245,2.07285,2732800000.0
2008-02-29 22:05:00,2.07285,2.07325,2.072,2.07205,1137600000.0
2008-02-29 22:10:00,2.07205,2.07225,2.0703,2.0706,2020500000.0
2008-02-29 22:15:00,2.0706,2.0713,2.0704,2.07045,1736100000.0
2008-02-29 22:20:00,2.07045,2.0712,2.0704,2.07105,1303000000.0
2008-02-29 22:25:00,2.07105,2.0713,2.071,2.07115,1824300000.0
2008-02-29 22:30:00,2.07115,2.0713,2.06995,2.07005,2576600000.0
2008-02-29 22:35:00,2.07005,2.07085,2.06965,2.0707,836300000.0
2008-02-29 22:40:00,2.0707,2.0707,2.0693,2.0701,568100000.0
2008-02-29 22:45:00,2.0701,2.0705,2.06955,2.0696,2180500000.0
2008-02-29 22:50:00,2.0696,2.07005,2.06835,2.06885,1007600000.0
2008-02-29 22:55:00,2.06885,2.06975,2.0685,2.06975,2567000000.0
2008-02-29 23:00:00,2.06975,2.07025,2.06806,2.06826,2363500000.0
2008-02-29 23:05:00,2.0683,2.06883,2.0678,2.06782,2600300000.0
2008-02-29 23:10:00,2.06777,2.06805,2.06763,2.068,2573600000.0
2008-02-29 23:15:00,2.06795,2.06829,2.06779,2.06818,2532000000.0
2008-02-29 23:20:00,2.06823,2.06888,2.06809,2.06841,2514400000.0
2008-02-29 23:25:00,2.06843,2.0685,2.0677,2.06783,2616600000.0
2008-02-29 23:30:00,2.06782,2.06857,2.0677,2.0682,2561100000.0
2008-02-29 23:35:00,2.06819,2.06855,2.06765,2.06838,2587500000.0
2008-02-29 23:40:00,2.0684,2.06886,2.06825,2.06876,2557300000.0
2008-02-29 23:45:00,2.06878,2.06902,2.06823,2.06858,2566200000.0
2008-02-29 23:50:00,2.06855,2.0696,2.06848,2.06931,2572800000.0
2008-02-29 23:55:00,2.06926,2.07007,2.06851,2.06906,2591200000.0
2008-03-03 00:00:00,2.06709,2.06742,2.06618,2.06734,2606000000.0
2008-03-03 00:05:00,2.06725,2.0675,2.06647,2.0666,2121900000.0
2008-03-03 00:10:00,2.0674,2.0674,2.0662,2.0665,1238400000.0
2008-03-03 00:15:00,2.0665,2.0667,2.066,2.0662,1043400000.0
2008-03-03 00:20:00,2.0662,2.0663,2.0657,2.0661,1148300000.0
2008-03-03 00:25:00,2.0661,2.0661,2.0636,2.0643,1138900000.0
2008-03-03 00:30:00,2.0643,2.0643,2.0582,2.0585,1817200000.0
2008-03-03 00:35:00,2.0585,2.0586,2.0547,2.055,1838200000.0
2008-03-03 00:40:00,2.055,2.0559,2.0548,2.0559,2432500000.0
2008-03-03 00:45:00,2.0559,2.0569,2.0555,2.0564,1408100000.0
2008-03-03 00:50:00,2.0564,2.0571,2.056,2.0566,1934200000.0
2008-03-03 00:55:00,2.0566,2.057,2.0532,2.0536,2710600000.0
2008-03-03 01:00:00,2.0536,2.0539,2.0503,2.0513,1166700000.0
2008-03-03 01:05:00,2.0513,2.0535,2.0505,2.0505,778000000.0
2008-03-03 01:10:00,2.0505,2.0508,2.049,2.0496,1306800000.0
2008-03-03 01:15:00,2.0496,2.0528,2.0496,2.0519,658900000.0
2008-03-03 01:20:00,2.0519,2.0519,2.0484,2.0509,724700000.0
2008-03-03 01:25:00,2.0508,2.0524,2.0507,2.052,750500000.0
2008-03-03 01:30:00,2.052,2.053,2.0498,2.0526,776600000.0
2008-03-03 01:35:00,2.0527,2.0541,2.052,2.0541,703500000.0
2008-03-03 01:40:00,2.0541,2.0545,2.053,2.0534,705400000.0
2008-03-03 01:45:00,2.0534,2.054,2.0521,2.0527,725900000.0
2008-03-03 01:50:00,2.0527,2.0531,2.0512,2.0521,870000000.0
2008-03-03 01:55:00,2.0521,2.0524,2.0497,2.05045,1291600000.0
2008-03-03 02:00:00,2.05045,2.0515,2.0498,2.0511,694400000.0
2008-03-03 02:05:00,2.0511,2.0542,2.051,2.054,1482200000.0
2008-03-03 02:10:00,2.054,2.0547,2.0538,2.0547,1706725000.0
2008-03-03 02:15:00,2.0547,2.0552,2.0539,2.0543,859225000.0
2008-03-03 02:20:00,2.0543,2.0559,2.05425,2.0559,2088800000.0
2008-03-03 02:25:00,2.0559,2.0565,2.055,2.0558,978400000.0
2008-03-03 02:30:00,2.0558,2.0562,2.0547,2.0552,200862500.0
2008-03-03 02:35:00,2.0552,2.0557,2.05205,2.053,1688700000.0
2008-03-03 02:40:00,2.053,2.0537,2.0517,2.0527,2918012500.0
2008-03-03 02:45:00,2.0527,2.053,2.0518,2.0523,2556500000.0
2008-03-03 02:50:00,2.0523,2.0525,2.0513,2.0525,2608462500.0
2008-03-03 02:55:00,2.0525,2.0536,2.0525,2.0535,332862500.0
2008-03-03 03:00:00,2.0535,2.0548,2.0533,2.0545,356137381.0
2008-03-03 03:05:00,2.0545,2.0553,2.0542,2.0553,178168997.0
2008-03-03 03:10:00,2.0553,2.0555,2.0544,2.0544,1007574958.0
2008-03-03 03:15:00,2.0544,2.0556,2.0544,2.05475,2363200000.0
2008-03-03 03:20:00,2.05475,2.0554,2.0536,2.0545,2367600000.0
2008-03-03 03:25:00,2.0545,2.0546,2.05345,2.0542,2516900000.0
2008-03-03 03:30:00,2.0542,2.0542,2.05245,2.0535,2884200000.0
2008-03-03 03:35:00,2.0535,2.05465,2.05305,2.0537,4278500000.0
2008-03-03 03:40:00,2.0537,2.054,2.0537,2.0539,3374400000.0
2008-03-03 03:45:00,2.0539,2.0543,2.05355,2.0538,2449600000.0
2008-03-03 03:50:00,2.0538,2.0542,2.05265,2.053,2011700000.0
2008-03-03 03:55:00,2.053,2.0536,2.0523,2.0533,4367800000.0
2008-03-03 04:00:00,2.0533,2.0533,2.0525,2.0528,3492800000.0
2008-03-03 04:05:00,2.0528,2.0533,2.0525,2.0526,3661800000.0
2008-03-03 04:10:00,2.0526,2.0529,2.052,2.05245,2682500000.0
2008-03-03 04:15:00,2.05245,2.0533,2.052,2.0528,3114300000.0
2008-03-03 04:20:00,2.0528,2.05315,2.0519,2.0528,1804000000.0
2008-03-03 04:25:00,2.0528,2.0541,2.0524,2.0535,2993900000.0
2008-03-03 04:30:00,2.0534,2.0544,2.0531,2.0532,2411300000.0
2008-03-03 04:35:00,2.0532,2.054,2.053,2.0535,1684000000.0
2008-03-03 04:40:00,2.0535,2.054,2.0529,2.0535,3261600000.0
2008-03-03 04:45:00,2.0535,2.0535,2.0526,2.0534,2991200000.0
2008-03-03 04:50:00,2.0534,2.0536,2.0528,2.0531,3025600000.0
2008-03-03 04:55:00,2.05295,2.0532,2.0517,2.0517,4184100000.0
2008-03-03 05:00:00,2.0517,2.0527,2.0517,2.0526,1686500000.0
2008-03-03 05:05:00,2.0526,2.0527,2.0521,2.0525,1034400000.0
2008-03-03 05:10:00,2.0525,2.0525,2.0516,2.052,2470500000.0
2008-03-03 05:15:00,2.052,2.052,2.0514,2.0517,4205600000.0
2008-03-03 05:20:00,2.0517,2.0521,2.0512,2.0515,3336100000.0
2008-03-03 05:25:00,2.0515,2.0517,2.0506,2.0508,2851300000.0
2008-03-03 05:30:00,2.0508,2.0515,2.0506,2.0515,4771200000.0
2008-03-03 05:35:00,2.0515,2.0525,2.0515,2.0522,4105600000.0
2008-03-03 05:40:00,2.0522,2.0524,2.0518,2.0519,2672000000.0
2008-03-03 05:45:00,2.0519,2.0521,2.051,2.0511,2922800000.0
2008-03-03 05:50:00,2.0511,2.0514,2.0504,2.0505,4463200000.0
2008-03-03 05:55:00,2.0505,2.0507,2.05005,2.0504,5763400000.0
2008-03-03 06:00:00,2.05035,2.0507,2.0502,2.0504,3290700000.0
2008-03-03 06:05:00,2.0504,2.0505,2.0499,2.05,4103200000.0
2008-03-03 06:10:00,2.05,2.0508,2.05,2.0506,3527600000.0
2008-03-03 06:15:00,2.0506,2.0517,2.05055,2.0517,3415000000.0
2008-03-03 06:20:00,2.0517,2.052,2.0513,2.0516,2120800000.0
2008-03-03 06:25:00,2.0514,2.0519,2.051,2.0519,4178400000.0
2008-03-03 06:30:00,2.0519,2.0524,2.0519,2.0522,3753600000.0
2008-03-03 06:35:00,2.0523,2.05295,2.0515,2.0518,4276800000.0
2008-03-03 06:40:00,2.0518,2.0521,2.0512,2.0513,3607300000.0
2008-03-03 06:45:00,2.0513,2.0516,2.0506,2.0516,3821700000.0
2008-03-03 06:50:00,2.0516,2.0524,2.0515,2.0517,2668000000.0
2008-03-03 06:55:00,2.0517,2.0526,2.05165,2.052,2212800000.0
2008-03-03 07:00:00,2.052,2.0532,2.0519,2.053,3290500000.0
2008-03-03 07:05:00,2.053,2.0531,2.0524,2.0527,3764800000.0
2008-03-03 07:10:00,2.0527,2.0534,2.0526,2.05295,2712800000.0
2008-03-03 07:15:00,2.05295,2.05295,2.0519,2.05215,2961700000.0
2008-03-03 07:20:00,2.0521,2.0529,2.0521,2.0528,4728800000.0
2008-03-03 07:25:00,2.0528,2.0537,2.0528,2.0535,2244800000.0
2008-03-03 07:30:00,2.0535,2.0537,2.0531,2.0534,2255200000.0
2008-03-03 07:35:00,2.0534,2.0537,2.0528,2.0531,1727200000.0
2008-03-03 07:40:00,2.0531,2.0539,2.053,2.0536,2755200000.0
2008-03-03 07:45:00,2.0536,2.0544,2.05355,2.05405,1306400000.0
2008-03-03 07:50:00,2.05405,2.0542,2.0535,2.0535,2216600000.0
2008-03-03 07:55:00,2.0535,2.0539,2.0528,2.0532,4071200000.0
2008-03-03 08:00:00,2.0532,2.0533,2.0525,2.0528,4495200000.0
2008-03-03 08:05:00,2.0528,2.0528,2.0522,2.0523,4454400000.0
2008-03-03 08:10:00,2.0523,2.0527,2.0516,2.0516,3200900000.0
2008-03-03 08:15:00,2.0516,2.0526,2.0514,2.0516,5206400000.0
2008-03-03 08:20:00,2.0516,2.0516,2.0496,2.05,2496700000.0
2008-03-03 08:25:00,2.05,2.05035,2.046,2.0477,2283900000.0
2008-03-03 08:30:00,2.0477,2.0484,2.0473,2.04825,3194500000.0
2008-03-03 08:35:00,2.04825,2.0486,2.0454,2.0455,2268800000.0
2008-03-03 08:40:00,2.0455,2.047,2.045,2.04655,839100000.0
2008-03-03 08:45:00,2.04655,2.0482,2.0458,2.0475,1197900000.0
2008-03-03 08:50:00,2.0475,2.049,2.0475,2.04855,1162600000.0
2008-03-03 08:55:00,2.04855,2.0499,2.0484,2.0491,2468400000.0
2008-03-03 09:00:00,2.0491,2.0517,2.0491,2.0516,1170800000.0
2008-03-03 09:05:00,2.0516,2.0544,2.0515,2.0544,1003100000.0
2008-03-03 09:10:00,2.0544,2.0562,2.0544,2.0562,1627900000.0
2008-03-03 09:15:00,2.0562,2.0563,2.0537,2.0541,1186000000.0
2008-03-03 09:20:00,2.0541,2.0543,2.0529,2.0535,985400000.0
2008-03-03 09:25:00,2.0535,2.0554,2.0535,2.0544,924200000.0
2008-03-03 09:30:00,2.0544,2.055,2.05365,2.0543,835300000.0
2008-03-03 09:35:00,2.0543,2.0545,2.0528,2.0528,1147900000.0
2008-03-03 09:40:00,2.0528,2.0528,2.05085,2.0525,1498800000.0
2008-03-03 09:45:00,2.0525,2.0533,2.05235,2.0525,1220600000.0
2008-03-03 09:50:00,2.0525,2.0545,2.0525,2.0542,2257700000.0
2008-03-03 09:55:00,2.0542,2.0556,2.05335,2.0549,1345700000.0
2008-03-03 10:00:00,2.0549,2.0555,2.05395,2.05495,1587500000.0
2008-03-03 10:05:00,2.05495,2.0563,2.05445,2.05575,2069200000.0
2008-03-03 10:10:00,2.05575,2.0562,2.0546,2.0548,1167900000.0
2008-03-03 10:15:00,2.0548,2.0553,2.0536,2.0551,1390500000.0
2008-03-03 10:20:00,2.0551,2.05755,2.0551,2.0573,1429700000.0
2008-03-03 10:25:00,2.0573,2.0577,2.05655,2.0577,1545000000.0
2008-03-03 10:30:00,2.05765,2.05945,2.05755,2.0592,1879500000.0
2008-03-03 10:35:00,2.0592,2.0593,2.0578,2.058,2180000000.0
2008-03-03 10:40:00,2.05795,2.0586,2.0575,2.0576,1304600000.0
2008-03-03 10:45:00,2.0576,2.0586,2.0575,2.0583,1583900000.0
2008-03-03 10:50:00,2.0583,2.0599,2.058,2.0592,1841600000.0
2008-03-03 10:55:00,2.0592,2.0592,2.058,2.0587,1965000000.0
2008-03-03 11:00:00,2.0587,2.0598,2.0583,2.0593,981700000.0
2008-03-03 11:05:00,2.0593,2.0599,2.0591,2.0597,1392000000.0
2008-03-03 11:10:00,2.0597,2.0604,2.0591,2.0604,1040500000.0
2008-03-03 11:15:00,2.06025,2.0605,2.0587,2.059,1648900000.0
2008-03-03 11:20:00,2.059,2.0594,2.0587,2.0593,496000000.0
2008-03-03 11:25:00,2.0593,2.0597,2.0588,2.0589,629400000.0
2008-03-03 11:30:00,2.0588,2.06115,2.0588,2.061,559400000.0
2008-03-03 11:35:00,2.061,2.0626,2.0602,2.06035,681400000.0
2008-03-03 11:40:00,2.0604,2.0621,2.06035,2.0619,1275200000.0
2008-03-03 11:45:00,2.0619,2.0638,2.0618,2.0637,908900000.0
2008-03-03 11:50:00,2.0637,2.0644,2.0631,2.06415,857400000.0
2008-03-03 11:55:00,2.06415,2.0651,2.0641,2.0648,771300000.0
2008-03-03 12:00:00,2.06475,2.0685,2.06475,2.0682,1011500000.0
2008-03-03 12:05:00,2.0682,2.0685,2.0676,2.068,713500000.0
2008-03-03 12:10:00,2.068,2.0683,2.06695,2.06795,648900000.0
2008-03-03 12:15:00,2.06795,2.0684,2.0672,2.0674,1386200000.0
2008-03-03 12:20:00,2.0674,2.0675,2.0657,2.06575,1073200000.0
2008-03-03 12:25:00,2.06575,2.0659,2.06465,2.0656,961600000.0
2008-03-03 12:30:00,2.0656,2.0659,2.0653,2.0658,635200000.0
2008-03-03 12:35:00,2.0658,2.0669,2.0657,2.0658,463500000.0
2008-03-03 12:40:00,2.0658,2.0663,2.0653,2.0661,635000000.0
2008-03-03 12:45:00,2.0661,2.0662,2.0645,2.0646,962000000.0
2008-03-03 12:50:00,2.06465,2.0658,2.0644,2.0656,1498700000.0
2008-03-03 12:55:00,2.0656,2.06565,2.0646,2.0651,1601000000.0
2008-03-03 13:00:00,2.0651,2.0653,2.0646,2.065,1207900000.0
2008-03-03 13:05:00,2.065,2.0654,2.0645,2.0653,822400000.0
2008-03-03 13:10:00,2.0653,2.0656,2.0623,2.0627,846000000.0
2008-03-03 13:15:00,2.0627,2.0643,2.06235,2.063,510100000.0
2008-03-03 13:20:00,2.063,2.0646,2.0624,2.064,1209600000.0
2008-03-03 13:25:00,2.064,2.0644,2.0634,2.0636,847700000.0
2008-03-03 13:30:00,2.0636,2.0641,2.0627,2.0631,479100000.0
2008-03-03 13:35:00,2.0631,2.0639,2.0621,2.0637,541200000.0
2008-03-03 13:40:00,2.0637,2.0648,2.0635,2.0645,1358600000.0
2008-03-03 13:45:00,2.0645,2.065,2.06375,2.064,862300000.0
2008-03-03 13:50:00,2.064,2.0642,2.0615,2.0618,617600000.0
2008-03-03 13:55:00,2.0618,2.0618,2.0592,2.0592,576000000.0
2008-03-03 14:00:00,2.0592,2.0608,2.059,2.0603,973700000.0
2008-03-03 14:05:00,2.0603,2.06085,2.06,2.0606,1220100000.0
2008-03-03 14:10:00,2.0606,2.061,2.0598,2.05985,1008500000.0
2008-03-03 14:15:00,2.0598,2.0606,2.0598,2.0606,499600000.0
2008-03-03 14:20:00,2.0606,2.06105,2.0604,2.0609,748200000.0
2008-03-03 14:25:00,2.0609,2.0614,2.0607,2.061,645900000.0
2008-03-03 14:30:00,2.061,2.06175,2.0604,2.0617,855400000.0
2008-03-03 14:35:00,2.0617,2.0628,2.0617,2.0622,765700000.0
2008-03-03 14:40:00,2.0622,2.06265,2.06125,2.0618,586200000.0
2008-03-03 14:45:00,2.06175,2.0626,2.06175,2.0621,395800000.0
2008-03-03 14:50:00,2.0621,2.0626,2.0617,2.0621,433300000.0
2008-03-03 14:55:00,2.0621,2.0625,2.06175,2.0622,481600000.0
2008-03-03 15:00:00,2.0622,2.0629,2.06185,2.06215,886100000.0
2008-03-03 15:05:00,2.06215,2.0627,2.06175,2.06175,840400000.0
2008-03-03 15:10:00,2.06175,2.06215,2.06055,2.06075,958500000.0
2008-03-03 15:15:00,2.0606,2.06305,2.0606,2.06205,1170300000.0
2008-03-03 15:20:00,2.062,2.06275,2.062,2.06205,2999100000.0
2008-03-03 15:25:00,2.06205,2.06205,2.0602,2.06055,461400000.0
2008-03-03 15:30:00,2.06055,2.0607,2.0591,2.0604,499500000.0
2008-03-03 15:35:00,2.0604,2.0611,2.05995,2.0607,456800000.0
2008-03-03 15:40:00,2.0608,2.061,2.0592,2.0597,346400000.0
2008-03-03 15:45:00,2.0597,2.0603,2.0589,2.0602,275100000.0
2008-03-03 15:50:00,2.0601,2.06105,2.0597,2.0605,399000000.0
2008-03-03 15:55:00,2.0605,2.0605,2.0589,2.0592,606300000.0
2008-03-03 16:00:00,2.05925,2.0594,2.05615,2.0564,718400000.0
2008-03-03 16:05:00,2.0564,2.0578,2.0562,2.0576,793100000.0
2008-03-03 16:10:00,2.0576,2.0576,2.056,2.0573,599500000.0
2008-03-03 16:15:00,2.0573,2.0577,2.057,2.0574,534600000.0
2008-03-03 16:20:00,2.0574,2.0575,2.0561,2.0563,1219600000.0
2008-03-03 16:25:00,2.0563,2.0563,2.0543,2.0555,1705200000.0
2008-03-03 16:30:00,2.0555,2.0563,2.0546,2.0549,675800000.0
2008-03-03 16:35:00,2.0549,2.0565,2.0549,2.0564,565900000.0
2008-03-03 16:40:00,2.0564,2.0566,2.0555,2.05605,806500000.0
2008-03-03 16:45:00,2.05605,2.057,2.0559,2.0566,698900000.0
2008-03-03 16:50:00,2.05655,2.0584,2.0562,2.0575,846000000.0
2008-03-03 16:55:00,2.0575,2.0587,2.057,2.0571,1024200000.0
2008-03-03 17:00:00,2.0572,2.0632,2.0569,2.0625,649900000.0
2008-03-03 17:05:00,2.0625,2.06445,2.0625,2.0626,756100000.0
2008-03-03 17:10:00,2.0626,2.0652,2.06235,2.0643,888900000.0
2008-03-03 17:15:00,2.0643,2.0671,2.0635,2.06685,760300000.0
2008-03-03 17:20:00,2.06685,2.0703,2.066,2.0685,1228000000.0
2008-03-03 17:25:00,2.0685,2.0688,2.0665,2.0672,792000000.0
2008-03-03 17:30:00,2.0672,2.0679,2.06565,2.06635,698700000.0
2008-03-03 17:35:00,2.0664,2.0668,2.0651,2.0662,813600000.0
2008-03-03 17:40:00,2.0662,2.0664,2.0635,2.0644,882500000.0
2008-03-03 17:45:00,2.0644,2.0645,2.0624,2.0625,590900000.0
2008-03-03 17:50:00,2.0624,2.0642,2.0624,2.0638,787000000.0
2008-03-03 17:55:00,2.0638,2.0665,2.0638,2.0654,1317200000.0
2008-03-03 18:00:00,2.0654,2.0688,2.0653,2.067,745150000.0
2008-03-03 18:05:00,2.067,2.0678,2.06635,2.067,475900000.0
2008-03-03 18:10:00,2.067,2.0696,2.0668,2.069,815800000.0
2008-03-03 18:15:00,2.069,2.072,2.069,2.0712,724900000.0
2008-03-03 18:20:00,2.0713,2.0718,2.0705,2.0705,1241100000.0
2008-03-03 18:25:00,2.07045,2.0716,2.0703,2.0709,700100000.0
2008-03-03 18:30:00,2.0708,2.0718,2.0703,2.07085,841600000.0
2008-03-03 18:35:00,2.07085,2.0712,2.06955,2.0699,898400000.0
2008-03-03 18:40:00,2.0699,2.07065,2.0691,2.0693,889100000.0
2008-03-03 18:45:00,2.0693,2.0699,2.06825,2.0685,695600000.0
2008-03-03 18:50:00,2.0685,2.0705,2.0683,2.0703,759700000.0
2008-03-03 18:55:00,2.0703,2.0708,2.0697,2.0704,668300000.0
2008-03-03 19:00:00,2.0704,2.0707,2.0698,2.0703,531600000.0
2008-03-03 19:05:00,2.0703,2.0707,2.0693,2.0693,457100000.0
2008-03-03 19:10:00,2.0693,2.0695,2.0685,2.0691,478700000.0
2008-03-03 19:15:00,2.0691,2.0693,2.0683,2.06905,526300000.0
2008-03-03 19:20:00,2.06905,2.0697,2.06855,2.0694,612800000.0
2008-03-03 19:25:00,2.0694,2.0709,2.0694,2.0705,729800000.0
2008-03-03 19:30:00,2.07055,2.07125,2.0702,2.07085,515100000.0
2008-03-03 19:35:00,2.07085,2.07085,2.0696,2.0697,460300000.0
2008-03-03 19:40:00,2.0697,2.0697,2.06765,2.0677,552500000.0
2008-03-03 19:45:00,2.0677,2.0684,2.0675,2.068,698200000.0
2008-03-03 19:50:00,2.068,2.06855,2.0676,2.06805,548700000.0
2008-03-03 19:55:00,2.06805,2.0681,2.0673,2.0675,590900000.0
2008-03-03 20:00:00,2.0675,2.0675,2.0667,2.06705,1010700000.0
2008-03-03 20:05:00,2.06705,2.0682,2.06705,2.0682,1360600000.0
2008-03-03 20:10:00,2.0682,2.0682,2.06745,2.0678,1090600000.0
2008-03-03 20:15:00,2.0678,2.068,2.0674,2.0675,714700000.0
2008-03-03 20:20:00,2.0675,2.06755,2.0667,2.0667,1015000000.0
2008-03-03 20:25:00,2.0667,2.0669,2.0664,2.0667,594200000.0
2008-03-03 20:30:00,2.0667,2.0675,2.0664,2.0672,571300000.0
2008-03-03 20:35:00,2.0672,2.068,2.067,2.068,799900000.0
2008-03-03 20:40:00,2.068,2.06825,2.06775,2.068,1381800000.0
2008-03-03 20:45:00,2.06805,2.06845,2.06785,2.0684,865600000.0
2008-03-03 20:50:00,2.0684,2.0689,2.0681,2.0683,762100000.0
2008-03-03 20:55:00,2.0683,2.0689,2.06815,2.0686,1032800000.0
2008-03-03 21:00:00,2.0686,2.0689,2.0684,2.0688,808300000.0
2008-03-03 21:05:00,2.0688,2.0694,2.068,2.06895,467000000.0
2008-03-03 21:10:00,2.06895,2.0705,2.0689,2.0701,743300000.0
2008-03-03 21:15:00,2.0701,2.0707,2.06955,2.0697,565100000.0
2008-03-03 21:20:00,2.0697,2.0707,2.06905,2.0707,579700000.0
2008-03-03 21:25:00,2.0707,2.0707,2.0696,2.0698,587700000.0
2008-03-03 21:30:00,2.0698,2.0705,2.0698,2.0702,689300000.0
2008-03-03 21:35:00,2.0702,2.0702,2.06935,2.0695,379800000.0
2008-03-03 21:40:00,2.0695,2.0695,2.0684,2.06875,1184600000.0
2008-03-03 21:45:00,2.06885,2.06945,2.06865,2.06925,1784900000.0
2008-03-03 21:50:00,2.06925,2.06945,2.06875,2.0688,1703700000.0
2008-03-03 21:55:00,2.0688,2.0688,2.06815,2.06865,1666200000.0
2008-03-03 22:00:00,2.06865,2.06965,2.0682,2.0696,1128900000.0
2008-03-03 22:05:00,2.0696,2.0701,2.0695,2.07,2610300000.0
2008-03-03 22:10:00,2.07,2.07005,2.06885,2.06885,3746000000.0
2008-03-03 22:15:00,2.06885,2.0691,2.06835,2.06885,1687800000.0
2008-03-03 22:20:00,2.06885,2.06975,2.0687,2.06975,2931800000.0
2008-03-03 22:25:00,2.06975,2.07015,2.0688,2.0689,2869800000.0
2008-03-03 22:30:00,2.0689,2.0697,2.06875,2.06945,1359800000.0
2008-03-03 22:35:00,2.06945,2.06945,2.06775,2.068,1990600000.0
2008-03-03 22:40:00,2.068,2.06835,2.0675,2.0678,903400000.0
2008-03-03 22:45:00,2.0678,2.06795,2.06735,2.06755,1347700000.0
2008-03-03 22:50:00,2.06755,2.0681,2.0674,2.06785,2138300000.0
2008-03-03 22:55:00,2.06785,2.0684,2.06715,2.0675,1244300000.0
2008-03-03 23:00:00,2.0675,2.0679,2.06605,2.0669,791800000.0
2008-03-03 23:05:00,2.0669,2.06735,2.066,2.06725,1003000000.0
2008-03-03 23:10:00,2.06725,2.0673,2.06665,2.06675,1003700000.0
2008-03-03 23:15:00,2.06675,2.06755,2.0667,2.0672,1170500000.0
2008-03-03 23:20:00,2.0672,2.0686,2.06715,2.0682,1251400000.0
2008-03-03 23:25:00,2.0682,2.0684,2.06795,2.06825,1002300000.0
2008-03-03 23:30:00,2.06825,2.06835,2.0675,2.06755,1136500000.0
2008-03-03 23:35:00,2.06755,2.06815,2.06755,2.0678,618600000.0
2008-03-03 23:40:00,2.0678,2.06805,2.0653,2.06785,1948800000.0
2008-03-03 23:45:00,2.06785,2.0685,2.0666,2.0671,1375200000.0
2008-03-03 23:50:00,2.0671,2.06735,2.06625,2.0671,549000000.0
2008-03-03 23:55:00,2.067,2.0678,2.067,2.06765,1085700000.0
2008-03-04 00:00:00,2.06715,2.06715,2.0662,2.0667,3836600000.0
2008-03-04 00:05:00,2.0667,2.0682,2.0667,2.0679,458800000.0
2008-03-04 00:10:00,2.0679,2.0679,2.0662,2.0662,1565800000.0
2008-03-04 00:15:00,2.0662,2.0664,2.0652,2.0659,2354400000.0
2008-03-04 00:20:00,2.0659,2.066,2.0655,2.0658,443900000.0
2008-03-04 00:25:00,2.0658,2.0664,2.0657,2.0658,516100000.0
2008-03-04 00:30:00,2.0658,2.06625,2.0658,2.0662,420100000.0
2008-03-04 00:35:00,2.0662,2.0667,2.06605,2.0661,562400000.0
2008-03-04 00:40:00,2.0661,2.0664,2.06605,2.0662,698900000.0
2008-03-04 00:45:00,2.0662,2.0662,2.06515,2.06525,939000000.0
2008-03-04 00:50:00,2.06525,2.0659,2.06515,2.06575,2078300000.0
2008-03-04 00:55:00,2.06575,2.0664,2.06555,2.0664,1311700000.0
2008-03-04 01:00:00,2.0664,2.0664,2.0657,2.0657,1604300000.0
2008-03-04 01:05:00,2.0657,2.06645,2.0655,2.06565,2257400000.0
2008-03-04 01:10:00,2.06565,2.06575,2.06525,2.06565,5400300000.0
2008-03-04 01:15:00,2.06565,2.06675,2.06565,2.06635,3637800000.0
2008-03-04 01:20:00,2.06635,2.06655,2.06605,2.06635,1609400000.0
2008-03-04 01:25:00,2.06635,2.06645,2.06585,2.06605,3263600000.0
2008-03-04 01:30:00,2.06605,2.06685,2.06585,2.06685,3533500000.0
2008-03-04 01:35:00,2.06685,2.06695,2.0661,2.06665,3681200000.0
2008-03-04 01:40:00,2.06665,2.06695,2.06645,2.0667,3258300000.0
2008-03-04 01:45:00,2.0667,2.06685,2.06585,2.06595,2542400000.0
2008-03-04 01:50:00,2.06595,2.06595,2.0648,2.06575,1402100000.0
2008-03-04 01:55:00,2.06575,2.06595,2.06505,2.06515,1604500000.0
2008-03-04 02:00:00,2.06515,2.0665,2.06515,2.0664,791800000.0
2008-03-04 02:05:00,2.0664,2.0664,2.0653,2.0653,751000000.0
2008-03-04 02:10:00,2.0653,2.06535,2.06415,2.06435,2457000000.0
2008-03-04 02:15:00,2.06435,2.06435,2.06315,2.06315,2219500000.0
2008-03-04 02:20:00,2.06315,2.064,2.0617,2.0623,2638700000.0
2008-03-04 02:25:00,2.0623,2.06365,2.0621,2.0627,2232800000.0
2008-03-04 02:30:00,2.0627,2.0636,2.06265,2.0635,2041800000.0
2008-03-04 02:35:00,2.0635,2.06365,2.0628,2.06305,3024400000.0
2008-03-04 02:40:00,2.06305,2.06365,2.06245,2.06355,3424500000.0
2008-03-04 02:45:00,2.06355,2.0637,2.06295,2.0635,1792300000.0
2008-03-04 02:50:00,2.0635,2.06465,2.0633,2.06465,919200000.0
2008-03-04 02:55:00,2.06465,2.0648,2.06315,2.064,983900000.0
2008-03-04 03:00:00,2.064,2.064,2.06275,2.0629,1796600000.0
2008-03-04 03:05:00,2.0629,2.06325,2.0626,2.0626,1337700000.0
2008-03-04 03:10:00,2.0626,2.06285,2.0618,2.062,1073500000.0
2008-03-04 03:15:00,2.062,2.0621,2.06135,2.0616,464600000.0
2008-03-04 03:20:00,2.0616,2.0624,2.0616,2.0624,867400000.0
2008-03-04 03:25:00,2.0624,2.063,2.0621,2.0626,527100000.0
2008-03-04 03:30:00,2.0626,2.0631,2.06245,2.0629,585500000.0
2008-03-04 03:35:00,2.0629,2.06345,2.06285,2.06285,913500000.0
2008-03-04 03:40:00,2.06285,2.0643,2.0627,2.0642,1184500000.0
2008-03-04 03:45:00,2.0642,2.0643,2.06355,2.0643,703400000.0
2008-03-04 03:50:00,2.0643,2.0654,2.0643,2.0648,616700000.0
2008-03-04 03:55:00,2.0648,2.06515,2.06455,2.065,1060500000.0
2008-03-04 04:00:00,2.065,2.0652,2.06485,2.0652,1002900000.0
2008-03-04 04:05:00,2.0652,2.0653,2.0652,2.0653,337800000.0
2008-03-04 04:10:00,2.0653,2.0658,2.0652,2.0656,360900000.0
2008-03-04 04:15:00,2.0656,2.0666,2.06535,2.06615,897000000.0
2008-03-04 04:20:00,2.06615,2.0681,2.066,2.0671,1843600000.0
2008-03-04 04:25:00,2.0671,2.0675,2.0671,2.06725,1734200000.0
2008-03-04 04:30:00,2.0673,2.068,2.06725,2.068,697400000.0
2008-03-04 04:35:00,2.068,2.068,2.06725,2.06745,1332700000.0
2008-03-04 04:40:00,2.06745,2.06745,2.06645,2.06665,2169600000.0
2008-03-04 04:45:00,2.06665,2.06665,2.06605,2.06655,2252000000.0
2008-03-04 04:50:00,2.06655,2.06655,2.0656,2.0661,1367900000.0
2008-03-04 04:55:00,2.0661,2.0661,2.06525,2.0655,1098100000.0
2008-03-04 05:00:00,2.0655,2.06555,2.06505,2.0652,2640700000.0
2008-03-04 05:05:00,2.0652,2.0657,2.0651,2.0656,663000000.0
2008-03-04 05:10:00,2.0656,2.0657,2.06475,2.0652,767600000.0
2008-03-04 05:15:00,2.0652,2.0656,2.06435,2.0647,1327800000.0
2008-03-04 05:20:00,2.0647,2.0665,2.0647,2.06615,2371600000.0
2008-03-04 05:25:00,2.06615,2.0666,2.06575,2.06655,2738600000.0
2008-03-04 05:30:00,2.06655,2.0678,2.06655,2.06705,2511200000.0
2008-03-04 05:35:00,2.06705,2.0671,2.0666,2.06685,2540800000.0
2008-03-04 05:40:00,2.06685,2.06755,2.0662,2.0673,1971000000.0
2008-03-04 05:45:00,2.0673,2.06785,2.0662,2.06735,2931900000.0
2008-03-04 05:50:00,2.0674,2.0675,2.06635,2.06675,1848600000.0
2008-03-04 05:55:00,2.06675,2.06675,2.06575,2.06595,4513700000.0
2008-03-04 06:00:00,2.06595,2.0664,2.06585,2.0664,2691000000.0
2008-03-04 06:05:00,2.0664,2.06665,2.06575,2.06585,1013700000.0
2008-03-04 06:10:00,2.06585,2.06665,2.06585,2.06655,1909100000.0
2008-03-04 06:15:00,2.06655,2.0673,2.06655,2.0672,1915700000.0
2008-03-04 06:20:00,2.0672,2.0673,2.06665,2.06685,2713100000.0
2008-03-04 06:25:00,2.06685,2.0671,2.0657,2.06605,2875700000.0
2008-03-04 06:30:00,2.06605,2.06705,2.06605,2.06685,867200000.0
2008-03-04 06:35:00,2.06685,2.06685,2.06625,2.0664,639400000.0
2008-03-04 06:40:00,2.0664,2.06655,2.0661,2.06645,815700000.0
2008-03-04 06:45:00,2.06645,2.0676,2.0661,2.06745,1066200000.0
2008-03-04 06:50:00,2.0674,2.0686,2.06725,2.06855,1011200000.0
2008-03-04 06:55:00,2.06855,2.06865,2.06795,2.0684,862400000.0
2008-03-04 07:00:00,2.0684,2.06845,2.0673,2.068,870300000.0
2008-03-04 07:05:00,2.068,2.0684,2.06775,2.06825,664000000.0
2008-03-04 07:10:00,2.06825,2.06835,2.0675,2.0677,1340200000.0
2008-03-04 07:15:00,2.0677,2.06795,2.0674,2.0676,2549000000.0
2008-03-04 07:20:00,2.0676,2.06805,2.0675,2.0679,2180300000.0
2008-03-04 07:25:00,2.0679,2.0681,2.0675,2.0679,2954600000.0
2008-03-04 07:30:00,2.0679,2.06795,2.06775,2.0678,4520300000.0
2008-03-04 07:35:00,2.0678,2.0684,2.06745,2.06825,2026000000.0
2008-03-04 07:40:00,2.06825,2.06875,2.06795,2.0682,4285900000.0
2008-03-04 07:45:00,2.0681,2.0686,2.06805,2.06835,2297600000.0
2008-03-04 07:50:00,2.06835,2.0686,2.06815,2.0684,2191800000.0
2008-03-04 07:55:00,2.0684,2.0687,2.06815,2.06835,1668800000.0
2008-03-04 08:00:00,2.06835,2.06835,2.0669,2.06755,3186800000.0
2008-03-04 08:05:00,2.06755,2.06825,2.06755,2.06785,4276800000.0
2008-03-04 08:10:00,2.06785,2.0683,2.06755,2.0682,3219200000.0
2008-03-04 08:15:00,2.0682,2.0683,2.06745,2.06785,2699300000.0
2008-03-04 08:20:00,2.06785,2.06785,2.0672,2.0674,2530700000.0
2008-03-04 08:25:00,2.0674,2.0676,2.06705,2.0673,808800000.0
2008-03-04 08:30:00,2.06725,2.0676,2.067,2.06725,910900000.0
2008-03-04 08:35:00,2.06725,2.0691,2.06715,2.06865,1197700000.0
2008-03-04 08:40:00,2.06865,2.06975,2.06865,2.069,752300000.0
2008-03-04 08:45:00,2.069,2.0692,2.06775,2.0681,862800000.0
2008-03-04 08:50:00,2.06825,2.0687,2.0679,2.0684,565500000.0
2008-03-04 08:55:00,2.0684,2.06945,2.068,2.06935,373900000.0
2008-03-04 09:00:00,2.06935,2.0706,2.06905,2.0695,878800000.0
2008-03-04 09:05:00,2.0695,2.0697,2.06895,2.0693,658000000.0
2008-03-04 09:10:00,2.0693,2.07005,2.0686,2.0688,2000800000.0
2008-03-04 09:15:00,2.0688,2.0689,2.06785,2.06835,2039300000.0
2008-03-04 09:20:00,2.06835,2.0687,2.06795,2.06825,1876900000.0
2008-03-04 09:25:00,2.06825,2.0683,2.06685,2.0674,1786900000.0
2008-03-04 09:30:00,2.0674,2.06785,2.0656,2.0665,1438300000.0
2008-03-04 09:35:00,2.0665,2.06775,2.0655,2.06585,1027800000.0
2008-03-04 09:40:00,2.06585,2.0668,2.0652,2.0665,1535800000.0
2008-03-04 09:45:00,2.0665,2.0688,2.06635,2.068,926600000.0
2008-03-04 09:50:00,2.068,2.0682,2.0666,2.0666,856900000.0
2008-03-04 09:55:00,2.0666,2.0685,2.0666,2.06745,1249800000.0
2008-03-04 10:00:00,2.0673,2.0677,2.0664,2.0667,724000000.0
2008-03-04 10:05:00,2.0667,2.0676,2.06615,2.0674,990000000.0
2008-03-04 10:10:00,2.0674,2.0684,2.067,2.0684,786500000.0
2008-03-04 10:15:00,2.0684,2.0687,2.0674,2.0677,670200000.0
2008-03-04 10:20:00,2.0677,2.06795,2.06725,2.0675,641400000.0
2008-03-04 10:25:00,2.0675,2.06805,2.067,2.06705,753800000.0
2008-03-04 10:30:00,2.06705,2.06795,2.06685,2.0671,897700000.0
2008-03-04 10:35:00,2.067,2.0681,2.0667,2.068,714300000.0
2008-03-04 10:40:00,2.068,2.06825,2.06755,2.06825,1295200000.0
2008-03-04 10:45:00,2.06835,2.06925,2.0679,2.0685,688500000.0
2008-03-04 10:50:00,2.0685,2.07,2.0683,2.0698,963400000.0
2008-03-04 10:55:00,2.0698,2.0703,2.06755,2.06755,861100000.0
2008-03-04 11:00:00,2.06755,2.0682,2.06695,2.0672,628000000.0
2008-03-04 11:05:00,2.0672,2.0677,2.0666,2.0667,613400000.0
2008-03-04 11:10:00,2.0667,2.06755,2.0666,2.0672,547600000.0
2008-03-04 11:15:00,2.0672,2.0672,2.0655,2.0656,629500000.0
2008-03-04 11:20:00,2.0656,2.0658,2.0646,2.0647,961200000.0
2008-03-04 11:25:00,2.0647,2.0659,2.0646,2.0653,869200000.0
2008-03-04 11:30:00,2.0653,2.0664,2.0651,2.0662,805300000.0
2008-03-04 11:35:00,2.0662,2.0662,2.06455,2.06455,1333700000.0
2008-03-04 11:40:00,2.0644,2.0645,2.0633,2.0636,994400000.0
2008-03-04 11:45:00,2.0636,2.0637,2.05945,2.0622,1199100000.0
2008-03-04 11:50:00,2.0622,2.0627,2.0612,2.0614,541900000.0
2008-03-04 11:55:00,2.0614,2.0623,2.0605,2.0623,576300000.0
2008-03-04 12:00:00,2.0623,2.0638,2.0619,2.0634,808000000.0
2008-03-04 12:05:00,2.0634,2.0644,2.0624,2.0626,930300000.0
2008-03-04 12:10:00,2.0626,2.0636,2.0618,2.0636,1002700000.0
2008-03-04 12:15:00,2.0636,2.0651,2.0634,2.0644,472400000.0
2008-03-04 12:20:00,2.0644,2.0648,2.0634,2.0634,600400000.0
2008-03-04 12:25:00,2.0634,2.0637,2.0627,2.06305,761900000.0
2008-03-04 12:30:00,2.06305,2.064,2.0628,2.0632,1256300000.0
2008-03-04 12:35:00,2.0632,2.0633,2.06235,2.0628,1451600000.0
2008-03-04 12:40:00,2.0628,2.0632,2.0618,2.0622,1496400000.0
2008-03-04 12:45:00,2.0622,2.0622,2.0591,2.0598,856500000.0
2008-03-04 12:50:00,2.0596,2.06,2.059,2.0595,1055600000.0
2008-03-04 12:55:00,2.0595,2.0595,2.0569,2.05735,913000000.0
2008-03-04 13:00:00,2.0572,2.0579,2.0563,2.05765,723600000.0
2008-03-04 13:05:00,2.05765,2.05805,2.057,2.0575,722900000.0
2008-03-04 13:10:00,2.0575,2.0589,2.0575,2.0582,589300000.0
2008-03-04 13:15:00,2.0583,2.0587,2.0576,2.0577,678100000.0
2008-03-04 13:20:00,2.0577,2.0582,2.0575,2.0577,808600000.0
2008-03-04 13:25:00,2.0576,2.0578,2.0562,2.0568,634500000.0
2008-03-04 13:30:00,2.0568,2.0572,2.0562,2.0571,757600000.0
2008-03-04 13:35:00,2.0572,2.0574,2.0564,2.0568,759300000.0
2008-03-04 13:40:00,2.0568,2.0582,2.05665,2.05785,756200000.0
2008-03-04 13:45:00,2.05775,2.0587,2.05775,2.0582,873200000.0
2008-03-04 13:50:00,2.0582,2.0584,2.0576,2.0582,758300000.0
2008-03-04 13:55:00,2.0582,2.0588,2.0581,2.0586,857800000.0
2008-03-04 14:00:00,2.0586,2.0618,2.0584,2.0616,790600000.0
2008-03-04 14:05:00,2.0616,2.062,2.0605,2.0606,993200000.0
2008-03-04 14:10:00,2.0606,2.0606,2.0592,2.0594,609300000.0
2008-03-04 14:15:00,2.0594,2.06,2.0591,2.05935,825300000.0
2008-03-04 14:20:00,2.05935,2.0595,2.05835,2.0586,1352300000.0
2008-03-04 14:25:00,2.0585,2.0597,2.0585,2.0589,1184500000.0
2008-03-04 14:30:00,2.0589,2.06,2.0588,2.05905,1002600000.0
2008-03-04 14:35:00,2.05905,2.0602,2.0584,2.0597,943100000.0
2008-03-04 14:40:00,2.0597,2.0612,2.0591,2.061,943000000.0
2008-03-04 14:45:00,2.061,2.061,2.0597,2.0604,738300000.0
2008-03-04 14:50:00,2.0604,2.0611,2.0602,2.0604,902900000.0
2008-03-04 14:55:00,2.0604,2.06075,2.06,2.06005,1134900000.0
2008-03-04 15:00:00,2.06005,2.0603,2.059,2.05915,1024400000.0
2008-03-04 15:05:00,2.0593,2.0598,2.0591,2.0596,562400000.0
2008-03-04 15:10:00,2.0596,2.0604,2.05925,2.0603,720300000.0
2008-03-04 15:15:00,2.0603,2.06045,2.05905,2.0598,853800000.0
2008-03-04 15:20:00,2.05995,2.06,2.0588,2.05885,878900000.0
2008-03-04 15:25:00,2.05885,2.05895,2.058,2.0583,1428900000.0
2008-03-04 15:30:00,2.0583,2.0597,2.058,2.0584,796500000.0
2008-03-04 15:35:00,2.0584,2.0591,2.0583,2.0585,741700000.0
2008-03-04 15:40:00,2.05855,2.0588,2.0573,2.0576,639400000.0
2008-03-04 15:45:00,2.0576,2.0581,2.05735,2.058,785700000.0
2008-03-04 15:50:00,2.058,2.0591,2.0578,2.0588,596300000.0
2008-03-04 15:55:00,2.0588,2.0591,2.0577,2.05835,764400000.0
2008-03-04 16:00:00,2.0586,2.0588,2.0568,2.0571,642800000.0
2008-03-04 16:05:00,2.0571,2.0575,2.05625,2.0564,734600000.0
2008-03-04 16:10:00,2.0564,2.0579,2.0564,2.0579,877700000.0
2008-03-04 16:15:00,2.0579,2.0582,2.05735,2.0578,1209000000.0
2008-03-04 16:20:00,2.0578,2.058,2.05645,2.0571,1019000000.0
2008-03-04 16:25:00,2.0571,2.05815,2.0571,2.0574,944200000.0
2008-03-04 16:30:00,2.0574,2.0577,2.0563,2.0563,704400000.0
2008-03-04 16:35:00,2.05635,2.05705,2.056,2.0565,582100000.0
2008-03-04 16:40:00,2.0565,2.0574,2.0564,2.0564,659500000.0
2008-03-04 16:45:00,2.0564,2.05695,2.056,2.0565,1216600000.0
2008-03-04 16:50:00,2.0565,2.0585,2.05595,2.0576,1039900000.0
2008-03-04 16:55:00,2.0576,2.0584,2.0571,2.05715,822900000.0
2008-03-04 17:00:00,2.0571,2.058,2.056,2.0561,807000000.0
2008-03-04 17:05:00,2.0561,2.0565,2.0545,2.0551,863400000.0
2008-03-04 17:10:00,2.0551,2.0565,2.05505,2.0561,806500000.0
2008-03-04 17:15:00,2.05605,2.0564,2.0549,2.056,525700000.0
2008-03-04 17:20:00,2.056,2.0566,2.0557,2.05595,580900000.0
2008-03-04 17:25:00,2.05595,2.0563,2.0554,2.0555,542800000.0
2008-03-04 17:30:00,2.0555,2.0558,2.0547,2.0548,674900000.0
2008-03-04 17:35:00,2.0548,2.0558,2.05465,2.05535,536100000.0
2008-03-04 17:40:00,2.05535,2.0556,2.0549,2.05545,751100000.0
2008-03-04 17:45:00,2.05545,2.0557,2.0545,2.0547,625000000.0
2008-03-04 17:50:00,2.0547,2.0552,2.0542,2.055,727100000.0
2008-03-04 17:55:00,2.055,2.0558,2.0534,2.0534,687500000.0
2008-03-04 18:00:00,2.0534,2.0553,2.053,2.0549,687800000.0
2008-03-04 18:05:00,2.05485,2.055,2.0531,2.0544,675100000.0
2008-03-04 18:10:00,2.0544,2.056,2.05395,2.056,566200000.0
2008-03-04 18:15:00,2.056,2.0576,2.0557,2.05755,754300000.0
2008-03-04 18:20:00,2.05765,2.0578,2.0566,2.0568,659900000.0
2008-03-04 18:25:00,2.0568,2.0574,2.0563,2.0568,544200000.0
2008-03-04 18:30:00,2.0568,2.0574,2.0562,2.05635,611500000.0
2008-03-04 18:35:00,2.05635,2.0579,2.0563,2.0573,775900000.0
2008-03-04 18:40:00,2.0573,2.058,2.05695,2.05735,853200000.0
2008-03-04 18:45:00,2.0574,2.0579,2.0567,2.0576,741900000.0
2008-03-04 18:50:00,2.0576,2.0577,2.056,2.05635,810200000.0
2008-03-04 18:55:00,2.05635,2.0565,2.0546,2.05535,864300000.0
2008-03-04 19:00:00,2.05535,2.0558,2.0549,2.0556,666800000.0
2008-03-04 19:05:00,2.0556,2.0559,2.05505,2.0558,680000000.0
2008-03-04 19:10:00,2.0558,2.0566,2.0551,2.0563,723100000.0
2008-03-04 19:15:00,2.0563,2.0563,2.0535,2.0535,566200000.0
2008-03-04 19:20:00,2.0535,2.0547,2.0533,2.0541,581800000.0
2008-03-04 19:25:00,2.0541,2.05525,2.054,2.0552,563400000.0
2008-03-04 19:30:00,2.0552,2.0562,2.055,2.05575,809700000.0
2008-03-04 19:35:00,2.05575,2.0563,2.05575,2.0561,1156800000.0
2008-03-04 19:40:00,2.05615,2.0567,2.0559,2.0562,704100000.0
2008-03-04 19:45:00,2.0562,2.05645,2.0556,2.05615,1416100000.0
2008-03-04 19:50:00,2.05615,2.05615,2.05345,2.0537,2074900000.0
2008-03-04 19:55:00,2.0537,2.05385,2.05175,2.05195,904700000.0
2008-03-04 20:00:00,2.05195,2.05245,2.05155,2.05175,1554600000.0
2008-03-04 20:05:00,2.05175,2.0526,2.05145,2.05255,1352800000.0
2008-03-04 20:10:00,2.05255,2.05335,2.0523,2.05325,1004300000.0
2008-03-04 20:15:00,2.05325,2.05405,2.05325,2.054,1074000000.0
2008-03-04 20:20:00,2.054,2.05445,2.0539,2.0541,1105900000.0
2008-03-04 20:25:00,2.0541,2.0556,2.05395,2.05535,860300000.0
2008-03-04 20:30:00,2.05535,2.05595,2.05405,2.05415,753200000.0
2008-03-04 20:35:00,2.05415,2.0542,2.05275,2.0531,1452200000.0
2008-03-04 20:40:00,2.0531,2.0549,2.0531,2.05435,810200000.0
2008-03-04 20:45:00,2.05435,2.0554,2.0536,2.0547,836900000.0
2008-03-04 20:50:00,2.0547,2.056,2.05445,2.056,627300000.0
2008-03-04 20:55:00,2.056,2.056,2.0541,2.0545,699900000.0
2008-03-04 21:00:00,2.0544,2.0545,2.0536,2.0545,466200000.0
2008-03-04 21:05:00,2.0546,2.055,2.0538,2.05465,695300000.0
2008-03-04 21:10:00,2.05465,2.05555,2.0544,2.0555,612000000.0
2008-03-04 21:15:00,2.0555,2.05615,2.0553,2.05615,1158100000.0
2008-03-04 21:20:00,2.05615,2.0574,2.05585,2.0574,668800000.0
2008-03-04 21:25:00,2.0574,2.0574,2.05565,2.0559,1323300000.0
2008-03-04 21:30:00,2.0559,2.05715,2.05585,2.0568,721500000.0
2008-03-04 21:35:00,2.0568,2.0575,2.0567,2.0574,885900000.0
2008-03-04 21:40:00,2.0574,2.05905,2.0574,2.05905,961800000.0
2008-03-04 21:45:00,2.05905,2.0605,2.0581,2.0599,654800000.0
2008-03-04 21:50:00,2.0599,2.0599,2.0585,2.0588,745300000.0
2008-03-04 21:55:00,2.0588,2.0589,2.05755,2.0576,865100000.0
2008-03-04 22:00:00,2.05735,2.05835,2.0564,2.05835,1780400000.0
2008-03-04 22:05:00,2.05835,2.0602,2.05815,2.05965,1304600000.0
2008-03-04 22:10:00,2.05965,2.06,2.05835,2.05915,2094900000.0
2008-03-04 22:15:00,2.05915,2.05985,2.05855,2.0591,1481600000.0
2008-03-04 22:20:00,2.0591,2.0591,2.0579,2.0584,2381400000.0
2008-03-04 22:25:00,2.0584,2.0586,2.0575,2.05845,2150600000.0
2008-03-04 22:30:00,2.05845,2.0607,2.05835,2.06035,1464800000.0
2008-03-04 22:35:00,2.06035,2.0621,2.06005,2.0616,1709700000.0
2008-03-04 22:40:00,2.0616,2.0621,2.0608,2.0608,787600000.0
2008-03-04 22:45:00,2.0608,2.0621,2.0608,2.06115,1836100000.0
2008-03-04 22:50:00,2.06115,2.0619,2.06115,2.0616,562700000.0
2008-03-04 22:55:00,2.0616,2.0618,2.061,2.0617,1315500000.0
2008-03-04 23:00:00,2.0617,2.0619,2.0614,2.0614,445200000.0
2008-03-04 23:05:00,2.0614,2.0614,2.061,2.0612,468500000.0
2008-03-04 23:10:00,2.0612,2.0616,2.0608,2.0615,591000000.0
2008-03-04 23:15:00,2.0615,2.0619,2.0614,2.0618,695600000.0
2008-03-04 23:20:00,2.0618,2.0618,2.0614,2.0614,455800000.0
2008-03-04 23:25:00,2.0614,2.0616,2.061,2.061,783600000.0
2008-03-04 23:30:00,2.061,2.0614,2.0609,2.0611,782200000.0
2008-03-04 23:35:00,2.0611,2.0615,2.0611,2.0611,527600000.0
2008-03-04 23:40:00,2.0611,2.0618,2.06105,2.0613,459600000.0
2008-03-04 23:45:00,2.0613,2.0618,2.0612,2.06135,465600000.0
2008-03-04 23:50:00,2.06135,2.0616,2.0608,2.061,1171300000.0
2008-03-04 23:55:00,2.061,2.0614,2.0606,2.0612,550500000.0
2008-03-05 00:00:00,2.0612,2.0614,2.0606,2.0612,2428800000.0
2008-03-05 00:05:00,2.0612,2.0615,2.0609,2.0615,2720400000.0
2008-03-05 00:10:00,2.0615,2.0621,2.0611,2.0613,2006700000.0
2008-03-05 00:15:00,2.0613,2.0618,2.0609,2.0617,3011100000.0
2008-03-05 00:20:00,2.0617,2.06255,2.0617,2.06235,2772500000.0
2008-03-05 00:25:00,2.06235,2.0631,2.06235,2.06265,2896800000.0
2008-03-05 00:30:00,2.06265,2.06315,2.06225,2.0623,2576300000.0
2008-03-05 00:35:00,2.0623,2.06275,2.0623,2.06255,2641400000.0
2008-03-05 00:40:00,2.06255,2.06355,2.0623,2.06295,2706200000.0
2008-03-05 00:45:00,2.06295,2.0633,2.06225,2.0627,2504300000.0
2008-03-05 00:50:00,2.0627,2.0628,2.06195,2.0623,2695200000.0
2008-03-05 00:55:00,2.0623,2.063,2.0622,2.06265,2622100000.0
2008-03-05 01:00:00,2.0627,2.06315,2.0622,2.06315,2685700000.0
2008-03-05 01:05:00,2.06315,2.0652,2.063,2.0641,2690700000.0
2008-03-05 01:10:00,2.0641,2.0646,2.06395,2.06405,2568300000.0
2008-03-05 01:15:00,2.06405,2.06445,2.06355,2.06445,2356100000.0
2008-03-05 01:20:00,2.06445,2.0645,2.0642,2.0645,2718400000.0
2008-03-05 01:25:00,2.0645,2.0646,2.06415,2.06435,2678400000.0
2008-03-05 01:30:00,2.06435,2.06455,2.0638,2.06395,2646400000.0
2008-03-05 01:35:00,2.06395,2.0643,2.06395,2.0643,2322300000.0
2008-03-05 01:40:00,2.0643,2.06445,2.06395,2.064,2768700000.0
2008-03-05 01:45:00,2.064,2.064,2.06355,2.06365,2749500000.0
2008-03-05 01:50:00,2.06365,2.0639,2.0634,2.0635,2521000000.0
2008-03-05 01:55:00,2.0635,2.06355,2.06295,2.06295,2792500000.0
2008-03-05 02:00:00,2.06295,2.06335,2.06265,2.06315,3266700000.0
2008-03-05 02:05:00,2.06315,2.0637,2.0628,2.0628,2940800000.0
2008-03-05 02:10:00,2.0628,2.0629,2.0625,2.06255,3110400000.0
2008-03-05 02:15:00,2.06255,2.0627,2.0617,2.06195,2973500000.0
2008-03-05 02:20:00,2.06195,2.06225,2.0618,2.06195,3156000000.0
2008-03-05 02:25:00,2.06195,2.0625,2.06195,2.06245,3640100000.0
2008-03-05 02:30:00,2.06245,2.06245,2.06185,2.06205,3288800000.0
2008-03-05 02:35:00,2.06205,2.0624,2.0619,2.06225,3376500000.0
2008-03-05 02:40:00,2.06225,2.06235,2.06075,2.06095,2533300000.0
2008-03-05 02:45:00,2.06095,2.0619,2.0609,2.0614,2654200000.0
2008-03-05 02:50:00,2.0614,2.06185,2.0613,2.0617,2713700000.0
2008-03-05 02:55:00,2.0617,2.0617,2.06075,2.0611,2484400000.0
2008-03-05 03:00:00,2.0611,2.0613,2.0609,2.0611,2855700000.0
2008-03-05 03:05:00,2.0611,2.0625,2.0607,2.06235,2239500000.0
2008-03-05 03:10:00,2.06235,2.06235,2.0608,2.06145,2688400000.0
2008-03-05 03:15:00,2.06145,2.06145,2.06125,2.0614,2693600000.0
2008-03-05 03:20:00,2.0614,2.0615,2.0612,2.06135,2722400000.0
2008-03-05 03:25:00,2.06135,2.0616,2.061,2.061,3053600000.0
2008-03-05 03:30:00,2.061,2.06135,2.0608,2.06095,3506700000.0
2008-03-05 03:35:00,2.06095,2.0612,2.06075,2.06095,2733600000.0
2008-03-05 03:40:00,2.06095,2.0612,2.06065,2.06075,3075600000.0
2008-03-05 03:45:00,2.06075,2.06075,2.05975,2.0605,2218900000.0
2008-03-05 03:50:00,2.0605,2.0611,2.06025,2.0604,3459600000.0
2008-03-05 03:55:00,2.0604,2.0605,2.0601,2.06045,2720100000.0
2008-03-05 04:00:00,2.06045,2.06115,2.06045,2.06075,3328000000.0
2008-03-05 04:05:00,2.06075,2.06095,2.06075,2.0608,2797600000.0
2008-03-05 04:10:00,2.0608,2.0609,2.0607,2.0608,757400000.0
2008-03-05 04:15:00,2.0608,2.0609,2.06055,2.06055,3204800000.0
2008-03-05 04:20:00,2.06055,2.0607,2.0605,2.06055,2440300000.0
2008-03-05 04:25:00,2.06055,2.06055,2.0603,2.06035,4191600000.0
2008-03-05 04:30:00,2.06035,2.06045,2.0603,2.06045,6806400000.0
2008-03-05 04:35:00,2.06045,2.0605,2.06045,2.06045,5316000000.0
2008-03-05 04:40:00,2.06045,2.061,2.06045,2.0607,2712200000.0
2008-03-05 04:45:00,2.0607,2.06105,2.0607,2.06105,3029400000.0
2008-03-05 04:50:00,2.06105,2.06105,2.0607,2.0607,2736000000.0
2008-03-05 04:55:00,2.0607,2.0608,2.0605,2.0605,2696100000.0
2008-03-05 05:00:00,2.0605,2.0607,2.0603,2.06045,3487400000.0
2008-03-05 05:05:00,2.06045,2.0606,2.0603,2.06055,3510800000.0
2008-03-05 05:10:00,2.06055,2.0609,2.06035,2.0605,4068800000.0
2008-03-05 05:15:00,2.0605,2.06065,2.06035,2.0606,5495300000.0
2008-03-05 05:20:00,2.0606,2.0613,2.0606,2.0611,2946400000.0
2008-03-05 05:25:00,2.0611,2.06115,2.0608,2.06095,3876800000.0
2008-03-05 05:30:00,2.06095,2.06095,2.06055,2.06055,4545900000.0
2008-03-05 05:35:00,2.06055,2.061,2.06035,2.06085,4469100000.0
2008-03-05 05:40:00,2.06085,2.06095,2.06015,2.0605,1467200000.0
2008-03-05 05:45:00,2.0605,2.0608,2.0603,2.0608,615200000.0
2008-03-05 05:50:00,2.0608,2.06185,2.0607,2.06125,1802200000.0
2008-03-05 05:55:00,2.06125,2.06195,2.06105,2.0616,1988600000.0
2008-03-05 06:00:00,2.0616,2.06215,2.061,2.0616,2099500000.0
2008-03-05 06:05:00,2.0616,2.0617,2.06135,2.0617,1952000000.0
2008-03-05 06:10:00,2.0617,2.0617,2.0609,2.06155,2534200000.0
2008-03-05 06:15:00,2.06155,2.06165,2.06095,2.06165,2024300000.0
2008-03-05 06:20:00,2.06165,2.06175,2.06085,2.0611,1950200000.0
2008-03-05 06:25:00,2.0611,2.06135,2.0607,2.0612,2074400000.0
2008-03-05 06:30:00,2.0612,2.06135,2.06105,2.0612,2567700000.0
2008-03-05 06:35:00,2.0612,2.06185,2.0612,2.06185,1782800000.0
2008-03-05 06:40:00,2.06185,2.062,2.06115,2.0614,1069800000.0
2008-03-05 06:45:00,2.0614,2.0622,2.06135,2.06215,896800000.0
2008-03-05 06:50:00,2.06215,2.0627,2.0614,2.06225,1214700000.0
2008-03-05 06:55:00,2.06225,2.0627,2.06165,2.06205,1803600000.0
2008-03-05 07:00:00,2.06205,2.06205,2.0611,2.06115,1812800000.0
2008-03-05 07:05:00,2.06115,2.0618,2.0608,2.06155,1805000000.0
2008-03-05 07:10:00,2.06155,2.0616,2.06085,2.06135,1723200000.0
2008-03-05 07:15:00,2.06135,2.0616,2.06095,2.0616,1794600000.0
2008-03-05 07:20:00,2.0616,2.0619,2.06095,2.0611,1785500000.0
2008-03-05 07:25:00,2.0611,2.06145,2.0607,2.06095,1760800000.0
2008-03-05 07:30:00,2.06095,2.0612,2.0606,2.0612,1843100000.0
2008-03-05 07:35:00,2.0612,2.06155,2.06085,2.06095,1792900000.0
2008-03-05 07:40:00,2.06095,2.06145,2.06095,2.06115,1808000000.0
2008-03-05 07:45:00,2.06115,2.06185,2.06115,2.06165,1817800000.0
2008-03-05 07:50:00,2.06165,2.06185,2.0608,2.0608,1762800000.0
2008-03-05 07:55:00,2.0608,2.06135,2.06075,2.0613,1815800000.0
2008-03-05 08:00:00,2.0613,2.0617,2.0612,2.0616,1801600000.0
2008-03-05 08:05:00,2.0616,2.0628,2.0615,2.06265,1642300000.0
2008-03-05 08:10:00,2.06265,2.0633,2.0623,2.0631,1799100000.0
2008-03-05 08:15:00,2.0631,2.06345,2.06285,2.063,2029800000.0
2008-03-05 08:20:00,2.063,2.064,2.0627,2.0629,1580300000.0
2008-03-05 08:25:00,2.0629,2.06315,2.0627,2.0628,1816600000.0
2008-03-05 08:30:00,2.0628,2.06285,2.0618,2.06195,1513300000.0
2008-03-05 08:35:00,2.06195,2.06195,2.06055,2.0613,1406400000.0
2008-03-05 08:40:00,2.0613,2.0617,2.0608,2.0613,832800000.0
2008-03-05 08:45:00,2.0613,2.0613,2.0597,2.0601,1543600000.0
2008-03-05 08:50:00,2.0601,2.06045,2.05815,2.05935,1534700000.0
2008-03-05 08:55:00,2.05935,2.0605,2.0582,2.0604,1713000000.0
2008-03-05 09:00:00,2.0604,2.0614,2.05995,2.0606,1124300000.0
2008-03-05 09:05:00,2.0606,2.0611,2.06,2.0607,753200000.0
2008-03-05 09:10:00,2.0607,2.0618,2.0587,2.0587,809500000.0
2008-03-05 09:15:00,2.0587,2.0595,2.05715,2.0593,965900000.0
2008-03-05 09:20:00,2.0593,2.0597,2.05745,2.05745,1092300000.0
2008-03-05 09:25:00,2.05745,2.05815,2.0569,2.05725,1010500000.0
2008-03-05 09:30:00,2.05725,2.0577,2.0551,2.0558,803000000.0
2008-03-05 09:35:00,2.0559,2.0573,2.0557,2.05715,544700000.0
2008-03-05 09:40:00,2.05715,2.0575,2.0552,2.05555,747200000.0
2008-03-05 09:45:00,2.05555,2.05605,2.0528,2.0532,1080700000.0
2008-03-05 09:50:00,2.0532,2.05475,2.053,2.0544,1004000000.0
2008-03-05 09:55:00,2.0544,2.05545,2.0541,2.05485,1100900000.0
2008-03-05 10:00:00,2.0548,2.0574,2.0548,2.0574,542300000.0
2008-03-05 10:05:00,2.0574,2.0588,2.05685,2.0587,603000000.0
2008-03-05 10:10:00,2.0587,2.059,2.0577,2.0584,901200000.0
2008-03-05 10:15:00,2.0585,2.0592,2.0574,2.05845,724400000.0
2008-03-05 10:20:00,2.05845,2.05935,2.05785,2.05905,639600000.0
2008-03-05 10:25:00,2.05905,2.05905,2.0565,2.0566,1027000000.0
2008-03-05 10:30:00,2.05655,2.0567,2.0554,2.0562,720900000.0
2008-03-05 10:35:00,2.0562,2.05735,2.0559,2.0572,1811700000.0
2008-03-05 10:40:00,2.0571,2.05795,2.0565,2.05785,1123900000.0
2008-03-05 10:45:00,2.058,2.059,2.0565,2.0571,730000000.0
2008-03-05 10:50:00,2.0571,2.0574,2.056,2.056,469900000.0
2008-03-05 10:55:00,2.056,2.056,2.0547,2.0553,442300000.0
2008-03-05 11:00:00,2.0553,2.0562,2.05505,2.05515,552200000.0
2008-03-05 11:05:00,2.0552,2.05545,2.0537,2.0542,644800000.0
2008-03-05 11:10:00,2.0542,2.055,2.0537,2.0545,531800000.0
2008-03-05 11:15:00,2.0545,2.0545,2.053,2.0535,529500000.0
2008-03-05 11:20:00,2.0535,2.0545,2.0533,2.05415,529000000.0
2008-03-05 11:25:00,2.05415,2.0543,2.05285,2.05295,777900000.0
2008-03-05 11:30:00,2.05295,2.05905,2.05295,2.0584,953100000.0
2008-03-05 11:35:00,2.0584,2.0601,2.0576,2.06,527400000.0
2008-03-05 11:40:00,2.06,2.0619,2.0595,2.0602,662100000.0
2008-03-05 11:45:00,2.0602,2.0614,2.0594,2.0612,415800000.0
2008-03-05 11:50:00,2.0612,2.0616,2.0604,2.0608,331000000.0
2008-03-05 11:55:00,2.0608,2.0613,2.0604,2.06105,266800000.0
2008-03-05 12:00:00,2.06095,2.0612,2.0591,2.0593,312300000.0
2008-03-05 12:05:00,2.0593,2.0596,2.059,2.0591,418300000.0
2008-03-05 12:10:00,2.0591,2.0593,2.0574,2.0576,353500000.0
2008-03-05 12:15:00,2.0576,2.0577,2.055,2.0558,428400000.0
2008-03-05 12:20:00,2.0558,2.0571,2.0558,2.0568,1293200000.0
2008-03-05 12:25:00,2.0569,2.0573,2.0567,2.0567,658500000.0
2008-03-05 12:30:00,2.0567,2.0574,2.05565,2.0572,999800000.0
2008-03-05 12:35:00,2.0572,2.0583,2.0567,2.05715,891800000.0
2008-03-05 12:40:00,2.05715,2.0588,2.057,2.0586,1112400000.0
2008-03-05 12:45:00,2.0586,2.0596,2.0576,2.0589,814200000.0
2008-03-05 12:50:00,2.0589,2.0598,2.05835,2.05835,633100000.0
2008-03-05 12:55:00,2.0583,2.0583,2.05765,2.0583,799800000.0
2008-03-05 13:00:00,2.0583,2.0587,2.0581,2.0584,618600000.0
2008-03-05 13:05:00,2.0584,2.05865,2.0572,2.05775,941700000.0
2008-03-05 13:10:00,2.0578,2.05795,2.0573,2.05755,858200000.0
2008-03-05 13:15:00,2.05755,2.0579,2.0573,2.0576,569800000.0
2008-03-05 13:20:00,2.0576,2.0577,2.05675,2.0572,612600000.0
2008-03-05 13:25:00,2.0572,2.0583,2.0572,2.0583,886400000.0
2008-03-05 13:30:00,2.0584,2.0588,2.0581,2.0588,759600000.0
2008-03-05 13:35:00,2.0588,2.059,2.0585,2.0587,702400000.0
2008-03-05 13:40:00,2.0587,2.0595,2.0587,2.0593,900600000.0
2008-03-05 13:45:00,2.0593,2.0596,2.05905,2.0592,851200000.0
2008-03-05 13:50:00,2.0592,2.0592,2.05845,2.059,712300000.0
2008-03-05 13:55:00,2.059,2.0592,2.0578,2.0584,1024100000.0
2008-03-05 14:00:00,2.0584,2.0594,2.058,2.0593,623800000.0
2008-03-05 14:05:00,2.0593,2.0598,2.0586,2.05865,587600000.0
2008-03-05 14:10:00,2.0587,2.0587,2.0577,2.05805,508600000.0
2008-03-05 14:15:00,2.05805,2.0587,2.058,2.05845,851000000.0
2008-03-05 14:20:00,2.05845,2.059,2.0583,2.0583,784200000.0
2008-03-05 14:25:00,2.0583,2.059,2.0583,2.059,972900000.0
2008-03-05 14:30:00,2.059,2.0592,2.059,2.059,883800000.0
2008-03-05 14:35:00,2.059,2.0593,2.058,2.0581,464100000.0
2008-03-05 14:40:00,2.0581,2.0581,2.0564,2.0566,419750000.0
2008-03-05 14:45:00,2.0566,2.0572,2.0561,2.0571,593800000.0
2008-03-05 14:50:00,2.0571,2.0588,2.0569,2.0586,726900000.0
2008-03-05 14:55:00,2.0586,2.06,2.0586,2.0598,1560000000.0
2008-03-05 15:00:00,2.0597,2.0605,2.0586,2.0588,1240700000.0
2008-03-05 15:05:00,2.0588,2.0589,2.0569,2.0569,392900000.0
2008-03-05 15:10:00,2.0569,2.05775,2.0568,2.0568,694450000.0
2008-03-05 15:15:00,2.0568,2.0573,2.0544,2.0555,798250000.0
2008-03-05 15:20:00,2.05555,2.0557,2.0544,2.0544,1436400000.0
2008-03-05 15:25:00,2.0542,2.0558,2.0531,2.0535,3380800000.0
2008-03-05 15:30:00,2.0535,2.0551,2.0535,2.0546,3480300000.0
2008-03-05 15:35:00,2.0546,2.0547,2.0531,2.0535,2850200000.0
2008-03-05 15:40:00,2.0535,2.054,2.0526,2.0534,3555699996.0
2008-03-05 15:45:00,2.0534,2.0541,2.0528,2.053,2185200000.0
2008-03-05 15:50:00,2.053,2.053,2.0522,2.0525,1728000000.0
2008-03-05 15:55:00,2.0525,2.05325,2.0523,2.053,2551200000.0
2008-03-05 16:00:00,2.053,2.05445,2.0526,2.0539,3252800000.0
2008-03-05 16:05:00,2.0539,2.0539,2.053,2.0531,2304000000.0
2008-03-05 16:10:00,2.0531,2.0533,2.05195,2.05225,2378000000.0
2008-03-05 16:15:00,2.05225,2.05255,2.052,2.0523,2241600000.0
2008-03-05 16:20:00,2.0524,2.0526,2.0509,2.05095,2260300000.0
2008-03-05 16:25:00,2.05095,2.05115,2.0494,2.0496,3516800000.0
2008-03-05 16:30:00,2.0496,2.0513,2.0495,2.051,3632800000.0
2008-03-05 16:35:00,2.051,2.0532,2.0509,2.053,3483900000.0
2008-03-05 16:40:00,2.053,2.0532,2.0522,2.0528,2276600000.0
2008-03-05 16:45:00,2.0528,2.0542,2.0527,2.0542,2328200000.0
2008-03-05 16:50:00,2.0542,2.0544,2.0535,2.0537,2667800000.0
2008-03-05 16:55:00,2.0537,2.0537,2.0511,2.0512,3659400000.0
2008-03-05 17:00:00,2.0512,2.0593,2.0512,2.05915,2631400000.0
2008-03-05 17:05:00,2.05935,2.0623,2.0589,2.0611,3435900000.0
2008-03-05 17:10:00,2.0611,2.0648,2.061,2.0641,3022400000.0
2008-03-05 17:15:00,2.0641,2.0676,2.0641,2.0669,3234899999.0
2008-03-05 17:20:00,2.0669,2.0693,2.0668,2.0676,2625200000.0
2008-03-05 17:25:00,2.0676,2.0676,2.0635,2.0642,2916400000.0
2008-03-05 17:30:00,2.0642,2.0644,2.0617,2.0617,2788000001.0
2008-03-05 17:35:00,2.0617,2.062,2.06105,2.06105,2915200000.0
2008-03-05 17:40:00,2.06105,2.0612,2.0582,2.0589,3118500000.0
2008-03-05 17:45:00,2.0589,2.0615,2.0589,2.06035,2968800000.0
2008-03-05 17:50:00,2.06035,2.0623,2.0599,2.0608,2660600000.0
2008-03-05 17:55:00,2.0608,2.0621,2.0606,2.0611,2222200000.0
2008-03-05 18:00:00,2.0611,2.06315,2.0606,2.063,2458200000.0
2008-03-05 18:05:00,2.063,2.0635,2.0623,2.0629,3052000000.0
2008-03-05 18:10:00,2.0629,2.063,2.0618,2.0627,2151000000.0
2008-03-05 18:15:00,2.0627,2.0657,2.0622,2.0649,2639400000.0
2008-03-05 18:20:00,2.0649,2.0651,2.0636,2.0646,3333400000.0
2008-03-05 18:25:00,2.0646,2.0662,2.0641,2.06525,2810000000.0
2008-03-05 18:30:00,2.0652,2.0668,2.065,2.0659,3470300000.0
2008-03-05 18:35:00,2.0659,2.0679,2.06585,2.06785,3277199999.0
2008-03-05 18:40:00,2.06785,2.06815,2.0668,2.0675,2903000000.0
2008-03-05 18:45:00,2.0675,2.068,2.0667,2.06675,2589500000.0
2008-03-05 18:50:00,2.06665,2.06715,2.0657,2.0659,2460200000.0
2008-03-05 18:55:00,2.0658,2.0669,2.0657,2.06625,2297200000.0
2008-03-05 19:00:00,2.06625,2.0684,2.066,2.0683,2897400000.0
2008-03-05 19:05:00,2.0683,2.0692,2.06575,2.06655,2390900000.0
2008-03-05 19:10:00,2.0668,2.06795,2.06675,2.06745,2267300000.0
2008-03-05 19:15:00,2.0672,2.0672,2.0652,2.0661,1742900000.0
2008-03-05 19:20:00,2.0661,2.0691,2.06565,2.0689,2498700000.0
2008-03-05 19:25:00,2.0689,2.06925,2.06645,2.0676,2637500000.0
2008-03-05 19:30:00,2.06765,2.06825,2.06645,2.06675,3245100000.0
2008-03-05 19:35:00,2.06675,2.06715,2.0656,2.0659,2240900000.0
2008-03-05 19:40:00,2.0659,2.06615,2.0645,2.06485,1819500000.0
2008-03-05 19:45:00,2.0649,2.0652,2.06425,2.0646,3025600000.0
2008-03-05 19:50:00,2.0646,2.06475,2.0636,2.06475,1597600000.0
2008-03-05 19:55:00,2.06475,2.06555,2.0644,2.06505,2422400000.0
2008-03-05 20:00:00,2.06505,2.06525,2.0647,2.06515,1752200000.0
2008-03-05 20:05:00,2.06515,2.06595,2.06485,2.06575,3014000000.0
2008-03-05 20:10:00,2.06565,2.06635,2.06505,2.06555,2384800000.0
2008-03-05 20:15:00,2.06555,2.06585,2.06335,2.0634,2725400000.0
2008-03-05 20:20:00,2.06345,2.0636,2.06165,2.06325,2870800000.0
2008-03-05 20:25:00,2.06325,2.06425,2.06315,2.064,2755500000.0
2008-03-05 20:30:00,2.064,2.0641,2.06125,2.0614,3862400000.0
2008-03-05 20:35:00,2.0614,2.0618,2.05925,2.0613,3802000000.0
2008-03-05 20:40:00,2.0613,2.0621,2.06045,2.062,2843200000.0
2008-03-05 20:45:00,2.062,2.06325,2.06115,2.0613,2055700000.0
2008-03-05 20:50:00,2.06125,2.06245,2.0609,2.0622,1727300000.0
2008-03-05 20:55:00,2.0622,2.06325,2.06205,2.0627,1661600000.0
2008-03-05 21:00:00,2.0627,2.0633,2.0615,2.06315,2468800000.0
2008-03-05 21:05:00,2.06315,2.06385,2.0628,2.06365,1810000000.0
2008-03-05 21:10:00,2.06365,2.0645,2.06325,2.0645,1831600000.0
2008-03-05 21:15:00,2.0645,2.06525,2.06405,2.06425,2552000000.0
2008-03-05 21:20:00,2.06425,2.06425,2.06305,2.06325,2448000000.0
2008-03-05 21:25:00,2.06325,2.0638,2.0628,2.0632,1813800000.0
2008-03-05 21:30:00,2.0632,2.0632,2.0614,2.0623,1931800000.0
2008-03-05 21:35:00,2.0623,2.0633,2.06215,2.0629,1729600000.0
2008-03-05 21:40:00,2.0629,2.063,2.0626,2.06275,1819200000.0
2008-03-05 21:45:00,2.06275,2.0638,2.06275,2.06345,2024600000.0
2008-03-05 21:50:00,2.06345,2.06465,2.06275,2.06335,2329000000.0
2008-03-05 21:55:00,2.06335,2.0637,2.0626,2.0631,2352800000.0
2008-03-05 22:00:00,2.06315,2.06425,2.06235,2.06275,4304200000.0
2008-03-05 22:05:00,2.06275,2.0632,2.06215,2.0625,2113300000.0
2008-03-05 22:10:00,2.0625,2.0628,2.06165,2.06205,2139100000.0
2008-03-05 22:15:00,2.06205,2.06215,2.0613,2.06195,1975200000.0
2008-03-05 22:20:00,2.06195,2.06295,2.06155,2.0628,2323800000.0
2008-03-05 22:25:00,2.0628,2.06295,2.06195,2.06235,2071200000.0
2008-03-05 22:30:00,2.06235,2.0625,2.06165,2.06225,2231000000.0
2008-03-05 22:35:00,2.06225,2.0626,2.0622,2.06245,1567300000.0
2008-03-05 22:40:00,2.06245,2.0627,2.06205,2.06225,3002700000.0
2008-03-05 22:45:00,2.06225,2.0624,2.06205,2.06215,1963600000.0
2008-03-05 22:50:00,2.06215,2.063,2.06215,2.06245,4290000000.0
2008-03-05 22:55:00,2.06245,2.063,2.06235,2.0628,2352300000.0
2008-03-05 23:00:00,2.0628,2.063,2.06235,2.06285,1984400000.0
2008-03-05 23:05:00,2.06285,2.06405,2.0628,2.06395,2614400000.0
2008-03-05 23:10:00,2.06395,2.0647,2.0638,2.0645,2025300000.0
2008-03-05 23:15:00,2.0645,2.0652,2.0645,2.06495,2851700000.0
2008-03-05 23:20:00,2.06495,2.065,2.0644,2.065,2108600000.0
2008-03-05 23:25:00,2.065,2.06545,2.06465,2.065,2911700000.0
2008-03-05 23:30:00,2.065,2.06515,2.064,2.06445,3544200000.0
2008-03-05 23:35:00,2.06445,2.0653,2.06445,2.06455,2289200000.0
2008-03-05 23:40:00,2.06455,2.0653,2.0645,2.0651,1543400000.0
2008-03-05 23:45:00,2.0651,2.06555,2.065,2.06545,2829200000.0
2008-03-05 23:50:00,2.06545,2.0656,2.065,2.0651,2435400000.0
2008-03-05 23:55:00,2.0651,2.0651,2.06415,2.0644,5056900000.0
2008-03-06 00:00:00,2.0644,2.065,2.06383,2.0646,2339000000.0
2008-03-06 00:05:00,2.0647,2.0649,2.063,2.0635,2229800000.0
2008-03-06 00:10:00,2.0635,2.0643,2.0625,2.0627,2062800000.0
2008-03-06 00:15:00,2.0627,2.06395,2.0627,2.06365,2469000000.0
2008-03-06 00:20:00,2.06365,2.06395,2.0634,2.0638,2637400000.0
2008-03-06 00:25:00,2.0638,2.06425,2.0638,2.0642,2311600000.0
2008-03-06 00:30:00,2.0642,2.0643,2.06275,2.0633,996400000.0
2008-03-06 00:35:00,2.0633,2.06365,2.0633,2.0636,1231700000.0
2008-03-06 00:40:00,2.0636,2.0638,2.0633,2.0638,2785100000.0
2008-03-06 00:45:00,2.0638,2.0638,2.0633,2.06355,2734400000.0
2008-03-06 00:50:00,2.06355,2.0637,2.0633,2.06345,3629600000.0
2008-03-06 00:55:00,2.06345,2.0637,2.06345,2.06365,2848000000.0
2008-03-06 01:00:00,2.06365,2.06395,2.06365,2.06385,2665600000.0
2008-03-06 01:05:00,2.06385,2.06385,2.0633,2.0633,3625600000.0
2008-03-06 01:10:00,2.0633,2.06365,2.0633,2.06365,2744800000.0
2008-03-06 01:15:00,2.06365,2.0637,2.063,2.06335,2656800000.0
2008-03-06 01:20:00,2.06335,2.06345,2.06275,2.063,2654400000.0
2008-03-06 01:25:00,2.063,2.0633,2.06275,2.0631,2679200000.0
2008-03-06 01:30:00,2.0631,2.0654,2.063,2.064,2654900000.0
2008-03-06 01:35:00,2.064,2.06425,2.06375,2.06385,2804700000.0
2008-03-06 01:40:00,2.06385,2.06415,2.0634,2.06375,2783200000.0
2008-03-06 01:45:00,2.06375,2.0639,2.0634,2.06375,2744000000.0
2008-03-06 01:50:00,2.06375,2.06405,2.063,2.063,3088800000.0
2008-03-06 01:55:00,2.063,2.0634,2.0627,2.06315,3039600000.0
2008-03-06 02:00:00,2.06315,2.0634,2.0627,2.06325,2690000000.0
2008-03-06 02:05:00,2.06325,2.0635,2.06255,2.063,1967600000.0
2008-03-06 02:10:00,2.063,2.0633,2.0629,2.06295,2939200000.0
2008-03-06 02:15:00,2.06295,2.0633,2.0624,2.06265,3357600000.0
2008-03-06 02:20:00,2.06265,2.06315,2.0622,2.0627,3584000000.0
2008-03-06 02:25:00,2.0627,2.0627,2.0627,2.0627,1155200000.0
2008-03-06 02:30:00,2.0627,2.0627,2.0621,2.0625,3232800000.0
2008-03-06 02:35:00,2.0625,2.0631,2.0621,2.0627,3724800000.0
2008-03-06 02:40:00,2.0627,2.0634,2.0625,2.0632,4192800000.0
2008-03-06 02:45:00,2.0632,2.0634,2.0625,2.0634,4536000000.0
2008-03-06 02:50:00,2.0634,2.0635,2.06305,2.06345,3264000000.0
2008-03-06 02:55:00,2.06345,2.0635,2.063,2.0631,3763400000.0
2008-03-06 03:00:00,2.0631,2.0632,2.0629,2.06305,4744800000.0
2008-03-06 03:05:00,2.06305,2.0635,2.0629,2.0635,4036800000.0
2008-03-06 03:10:00,2.0635,2.0637,2.063,2.063,3520800000.0
2008-03-06 03:15:00,2.063,2.0637,2.063,2.0637,3116800000.0
2008-03-06 03:20:00,2.0637,2.06425,2.06365,2.0638,3148800000.0
2008-03-06 03:25:00,2.0638,2.064,2.06375,2.06385,2896800000.0
2008-03-06 03:30:00,2.06385,2.06435,2.06385,2.064,2647200000.0
2008-03-06 03:35:00,2.064,2.06405,2.06365,2.06375,2924800000.0
2008-03-06 03:40:00,2.06375,2.0638,2.0627,2.0627,3048800000.0
2008-03-06 03:45:00,2.0627,2.0629,2.0625,2.0627,2650400000.0
2008-03-06 03:50:00,2.0627,2.0628,2.06215,2.0626,2695400000.0
2008-03-06 03:55:00,2.0626,2.0633,2.0623,2.0632,3122300000.0
2008-03-06 04:00:00,2.0632,2.0634,2.0626,2.06265,4029400000.0
2008-03-06 04:05:00,2.06265,2.0632,2.0626,2.0631,3403400000.0
2008-03-06 04:10:00,2.0631,2.0643,2.0631,2.0641,3287500000.0
2008-03-06 04:15:00,2.0641,2.0642,2.0638,2.064,3266400000.0
2008-03-06 04:20:00,2.064,2.0642,2.0638,2.064,2840200000.0
2008-03-06 04:25:00,2.064,2.0644,2.0638,2.0639,3265600000.0
2008-03-06 04:30:00,2.0639,2.0641,2.0636,2.0638,2808000000.0
2008-03-06 04:35:00,2.0639,2.0646,2.0637,2.0642,2787700000.0
2008-03-06 04:40:00,2.0642,2.0646,2.0641,2.0641,3504200000.0
2008-03-06 04:45:00,2.0641,2.065,2.0641,2.06475,2422700000.0
2008-03-06 04:50:00,2.06475,2.0651,2.06465,2.0649,2541800000.0
2008-03-06 04:55:00,2.0649,2.0649,2.06455,2.0647,2172800000.0
2008-03-06 05:00:00,2.0647,2.0655,2.0646,2.0646,2015200000.0
2008-03-06 05:05:00,2.0646,2.0648,2.0639,2.0644,2921600000.0
2008-03-06 05:10:00,2.0644,2.0647,2.0638,2.0642,3132100000.0
2008-03-06 05:15:00,2.0642,2.0642,2.06355,2.06375,2435200000.0
2008-03-06 05:20:00,2.06375,2.06405,2.0637,2.0638,2408000000.0
2008-03-06 05:25:00,2.0638,2.0643,2.0638,2.0639,2114800000.0
2008-03-06 05:30:00,2.0639,2.0651,2.0634,2.0649,2735800000.0
2008-03-06 05:35:00,2.0649,2.0659,2.0649,2.0655,1846900000.0
2008-03-06 05:40:00,2.0655,2.066,2.06505,2.0651,2137600000.0
2008-03-06 05:45:00,2.0651,2.0662,2.06475,2.0659,2740900000.0
2008-03-06 05:50:00,2.0659,2.06595,2.06495,2.0652,2823000000.0
2008-03-06 05:55:00,2.0652,2.06585,2.0652,2.06555,1812000000.0
2008-03-06 06:00:00,2.06555,2.0657,2.0652,2.0655,2360100000.0
2008-03-06 06:05:00,2.0655,2.0655,2.0649,2.0652,2347900000.0
2008-03-06 06:10:00,2.0652,2.06525,2.06485,2.06525,1909200000.0
2008-03-06 06:15:00,2.06525,2.0654,2.0652,2.06535,1776000000.0
2008-03-06 06:20:00,2.06535,2.0656,2.0652,2.06535,2368100000.0
2008-03-06 06:25:00,2.0654,2.0659,2.0652,2.0659,1817600000.0
2008-03-06 06:30:00,2.0659,2.0659,2.0656,2.06575,1778400000.0
2008-03-06 06:35:00,2.06575,2.0658,2.0655,2.0656,1790400000.0
2008-03-06 06:40:00,2.0656,2.0657,2.06525,2.06555,2207800000.0
2008-03-06 06:45:00,2.06555,2.0657,2.06535,2.06535,2597900000.0
2008-03-06 06:50:00,2.0656,2.0657,2.06535,2.06535,1784800000.0
2008-03-06 06:55:00,2.06535,2.0658,2.0651,2.0651,2011500000.0
2008-03-06 07:00:00,2.0651,2.06545,2.0649,2.06495,1968000000.0
2008-03-06 07:05:00,2.06495,2.06515,2.0648,2.06505,2664000000.0
2008-03-06 07:10:00,2.06505,2.0651,2.06465,2.06485,2671200000.0
2008-03-06 07:15:00,2.06485,2.065,2.06465,2.06495,2671200000.0
2008-03-06 07:20:00,2.06495,2.06555,2.06495,2.0655,2652000000.0
2008-03-06 07:25:00,2.0655,2.06575,2.06455,2.0647,2661500000.0
2008-03-06 07:30:00,2.0647,2.06475,2.0639,2.0645,2749400000.0
2008-03-06 07:35:00,2.0645,2.0645,2.06385,2.06445,2673900000.0
2008-03-06 07:40:00,2.06445,2.06455,2.06245,2.0634,2789000000.0
2008-03-06 07:45:00,2.06345,2.06375,2.063,2.06345,2811100000.0
2008-03-06 07:50:00,2.06345,2.06345,2.06295,2.06295,3020600000.0
2008-03-06 07:55:00,2.06295,2.06425,2.0626,2.06365,2601400000.0
2008-03-06 08:00:00,2.06365,2.06415,2.0632,2.064,2543600000.0
2008-03-06 08:05:00,2.064,2.0653,2.064,2.0653,2755100000.0
2008-03-06 08:10:00,2.0653,2.06555,2.06445,2.06445,2615800000.0
2008-03-06 08:15:00,2.06445,2.0649,2.064,2.06415,2619500000.0
2008-03-06 08:20:00,2.06415,2.0645,2.064,2.064,2366600000.0
2008-03-06 08:25:00,2.064,2.0641,2.06355,2.0638,2598000000.0
2008-03-06 08:30:00,2.0638,2.06405,2.0633,2.0635,2161600000.0
2008-03-06 08:35:00,2.0635,2.06385,2.0627,2.06305,2564800000.0
2008-03-06 08:40:00,2.06305,2.0645,2.06305,2.0633,2155800000.0
2008-03-06 08:45:00,2.0633,2.06365,2.063,2.06315,2099100000.0
2008-03-06 08:50:00,2.06315,2.06365,2.06315,2.06345,2603800000.0
2008-03-06 08:55:00,2.06345,2.06355,2.06285,2.06285,2917600000.0
2008-03-06 09:00:00,2.06285,2.0641,2.06255,2.0634,2072600000.0
2008-03-06 09:05:00,2.06335,2.0639,2.0631,2.0631,706700000.0
2008-03-06 09:10:00,2.0631,2.0634,2.06215,2.06215,577700000.0
2008-03-06 09:15:00,2.06215,2.0624,2.0609,2.0616,1222700000.0
2008-03-06 09:20:00,2.0616,2.06295,2.0616,2.0622,1227000000.0
2008-03-06 09:25:00,2.0622,2.06295,2.062,2.0628,1433700000.0
2008-03-06 09:30:00,2.0628,2.0629,2.0618,2.0619,1301200000.0
2008-03-06 09:35:00,2.0619,2.0621,2.06125,2.06125,892100000.0
2008-03-06 09:40:00,2.06125,2.06145,2.05975,2.0599,414200000.0
2008-03-06 09:45:00,2.0599,2.0603,2.05945,2.06015,384700000.0
2008-03-06 09:50:00,2.06015,2.0631,2.0601,2.0612,1172000000.0
2008-03-06 09:55:00,2.0612,2.0613,2.0602,2.06035,1613300000.0
2008-03-06 10:00:00,2.0604,2.0616,2.05955,2.06035,1162300000.0
2008-03-06 10:05:00,2.06035,2.06125,2.0596,2.0604,1919200000.0
2008-03-06 10:10:00,2.06045,2.06055,2.059,2.0591,1972000000.0
2008-03-06 10:15:00,2.0591,2.0598,2.0589,2.05955,1837600000.0
2008-03-06 10:20:00,2.05955,2.0617,2.059,2.0609,1319000000.0
2008-03-06 10:25:00,2.0609,2.0618,2.0601,2.0616,1240300000.0
2008-03-06 10:30:00,2.06155,2.06225,2.05945,2.0595,1547600000.0
2008-03-06 10:35:00,2.0595,2.0609,2.0595,2.06055,1401000000.0
2008-03-06 10:40:00,2.06055,2.06165,2.05985,2.0612,1205000000.0
2008-03-06 10:45:00,2.0612,2.06185,2.0611,2.06155,998900000.0
2008-03-06 10:50:00,2.06155,2.0616,2.0592,2.0592,1216800000.0
2008-03-06 10:55:00,2.0592,2.0597,2.05695,2.05835,1509100000.0
2008-03-06 11:00:00,2.05835,2.0586,2.0579,2.05835,1189100000.0
2008-03-06 11:05:00,2.0583,2.0589,2.05735,2.05735,1487200000.0
2008-03-06 11:10:00,2.05735,2.0584,2.0568,2.05825,1148600000.0
2008-03-06 11:15:00,2.05825,2.05855,2.0577,2.0585,927500000.0
2008-03-06 11:20:00,2.0585,2.05875,2.05825,2.0586,1675900000.0
2008-03-06 11:25:00,2.05855,2.05935,2.05845,2.05895,1405500000.0
2008-03-06 11:30:00,2.05895,2.05975,2.0588,2.0595,805000000.0
2008-03-06 11:35:00,2.05955,2.0596,2.0584,2.05855,815000000.0
2008-03-06 11:40:00,2.0586,2.06015,2.0583,2.05985,1199600000.0
2008-03-06 11:45:00,2.05985,2.0601,2.05855,2.05905,1380300000.0
2008-03-06 11:50:00,2.05905,2.0591,2.05815,2.0587,1280600000.0
2008-03-06 11:55:00,2.0587,2.0587,2.0566,2.05775,1356200000.0
2008-03-06 12:00:00,2.0578,2.0578,2.05355,2.05425,1152900000.0
2008-03-06 12:05:00,2.05425,2.0563,2.0516,2.05625,2089100000.0
2008-03-06 12:10:00,2.05625,2.05625,2.0543,2.0547,1979400000.0
2008-03-06 12:15:00,2.0547,2.0552,2.0541,2.05415,1514500000.0
2008-03-06 12:20:00,2.05415,2.05525,2.05415,2.05515,850500000.0
2008-03-06 12:25:00,2.05515,2.05765,2.055,2.05755,1045500000.0
2008-03-06 12:30:00,2.05755,2.058,2.0572,2.05735,1124000000.0
2008-03-06 12:35:00,2.05735,2.0579,2.05735,2.05755,1042900000.0
2008-03-06 12:40:00,2.05755,2.05805,2.0572,2.0573,1113900000.0
2008-03-06 12:45:00,2.0573,2.0584,2.05675,2.0582,1158600000.0
2008-03-06 12:50:00,2.0582,2.059,2.05735,2.0582,1278800000.0
2008-03-06 12:55:00,2.0582,2.05935,2.05815,2.05855,1356600000.0
2008-03-06 13:00:00,2.0586,2.0591,2.05815,2.05835,1244900000.0
2008-03-06 13:05:00,2.05835,2.05885,2.0583,2.05865,1596500000.0
2008-03-06 13:10:00,2.05875,2.0592,2.05695,2.05725,817700000.0
2008-03-06 13:15:00,2.05725,2.05815,2.05665,2.05665,1859800000.0
2008-03-06 13:20:00,2.0566,2.05675,2.0556,2.0566,817900000.0
2008-03-06 13:25:00,2.0566,2.057,2.05625,2.05665,988400000.0
2008-03-06 13:30:00,2.05665,2.0576,2.0565,2.05755,377200000.0
2008-03-06 13:35:00,2.05755,2.059,2.05685,2.0588,976600000.0
2008-03-06 13:40:00,2.0588,2.059,2.05755,2.0578,1484500000.0
2008-03-06 13:45:00,2.0578,2.0588,2.05775,2.0579,1061900000.0
2008-03-06 13:50:00,2.0579,2.0586,2.0574,2.0582,942300000.0
2008-03-06 13:55:00,2.0582,2.0585,2.057,2.0573,1217100000.0
2008-03-06 14:00:00,2.0595,2.06205,2.058,2.06185,751900000.0
2008-03-06 14:05:00,2.06185,2.06275,2.06135,2.0616,763900000.0
2008-03-06 14:10:00,2.06165,2.0632,2.0609,2.0631,1207200000.0
2008-03-06 14:15:00,2.0631,2.064,2.06255,2.0631,1809200000.0
2008-03-06 14:20:00,2.0631,2.06365,2.0628,2.06315,1375500000.0
2008-03-06 14:25:00,2.06315,2.06405,2.0628,2.0639,1635500000.0
2008-03-06 14:30:00,2.064,2.0648,2.0637,2.06415,1145700000.0
2008-03-06 14:35:00,2.06415,2.0648,2.06395,2.06445,1149900000.0
2008-03-06 14:40:00,2.06445,2.0661,2.06405,2.06495,1791500000.0
2008-03-06 14:45:00,2.06495,2.06515,2.0636,2.06395,1153900000.0
2008-03-06 14:50:00,2.06395,2.0665,2.0637,2.06605,1766100000.0
2008-03-06 14:55:00,2.06605,2.0674,2.0658,2.067,1669700000.0
2008-03-06 15:00:00,2.06705,2.0691,2.067,2.0687,1304000000.0
2008-03-06 15:05:00,2.0687,2.07095,2.06865,2.07055,1250400000.0
2008-03-06 15:10:00,2.07055,2.071,2.069,2.071,1619400000.0
2008-03-06 15:15:00,2.0709,2.0709,2.0679,2.06825,1905400000.0
2008-03-06 15:20:00,2.0681,2.0682,2.0653,2.0653,1389050000.0
2008-03-06 15:25:00,2.0653,2.0662,2.0651,2.066,1670400000.0
2008-03-06 15:30:00,2.06595,2.0667,2.0653,2.06645,664600000.0
2008-03-06 15:35:00,2.06645,2.06695,2.06435,2.0654,1097500000.0
2008-03-06 15:40:00,2.06545,2.0667,2.0649,2.0653,1401300000.0
2008-03-06 15:45:00,2.0653,2.0658,2.0644,2.06495,969800000.0
2008-03-06 15:50:00,2.06495,2.06525,2.06345,2.0636,510600000.0
2008-03-06 15:55:00,2.0637,2.064,2.0604,2.0617,907000000.0
2008-03-06 16:00:00,2.0617,2.06465,2.06155,2.0633,910800000.0
2008-03-06 16:05:00,2.06325,2.0636,2.0609,2.0616,1038900000.0
2008-03-06 16:10:00,2.06165,2.06375,2.06095,2.06335,871800000.0
2008-03-06 16:15:00,2.06325,2.06355,2.0616,2.0624,934500000.0
2008-03-06 16:20:00,2.0624,2.06445,2.06235,2.0636,959500000.0
2008-03-06 16:25:00,2.0636,2.06505,2.06345,2.06405,1146600000.0
2008-03-06 16:30:00,2.06405,2.06585,2.0637,2.0641,728300000.0
2008-03-06 16:35:00,2.0642,2.0643,2.06175,2.0624,893300000.0
2008-03-06 16:40:00,2.0624,2.06375,2.0619,2.0633,1281000000.0
2008-03-06 16:45:00,2.0633,2.06545,2.0631,2.0647,1707400000.0
2008-03-06 16:50:00,2.0647,2.0647,2.0633,2.06415,1352600000.0
2008-03-06 16:55:00,2.0642,2.06455,2.0627,2.0629,1598100000.0
2008-03-06 17:00:00,2.0629,2.0639,2.06185,2.0631,762900000.0
2008-03-06 17:05:00,2.06305,2.0639,2.0627,2.06355,837500000.0
2008-03-06 17:10:00,2.06355,2.065,2.0625,2.065,711400000.0
2008-03-06 17:15:00,2.065,2.0665,2.06445,2.065,852900000.0
2008-03-06 17:20:00,2.065,2.06575,2.06475,2.06515,904600000.0
2008-03-06 17:25:00,2.0651,2.06565,2.0646,2.0651,971900000.0
2008-03-06 17:30:00,2.0651,2.066,2.06445,2.0655,1771500000.0
2008-03-06 17:35:00,2.0654,2.0661,2.0648,2.0648,1103200000.0
2008-03-06 17:40:00,2.06495,2.06495,2.06295,2.0633,1545100000.0
2008-03-06 17:45:00,2.0633,2.06565,2.06325,2.0652,2206700000.0
2008-03-06 17:50:00,2.0652,2.06675,2.06505,2.06665,2418000000.0
2008-03-06 17:55:00,2.06665,2.068,2.0666,2.0674,1204400000.0
2008-03-06 18:00:00,2.0674,2.06745,2.06565,2.06605,1066500000.0
2008-03-06 18:05:00,2.066,2.06625,2.0651,2.0661,662800000.0
2008-03-06 18:10:00,2.0661,2.06665,2.0656,2.0662,820700000.0
2008-03-06 18:15:00,2.0662,2.0663,2.065,2.0652,644200000.0
2008-03-06 18:20:00,2.0652,2.06565,2.06475,2.06535,1074900000.0
2008-03-06 18:25:00,2.06535,2.0665,2.06465,2.06625,876600000.0
2008-03-06 18:30:00,2.06625,2.06705,2.0656,2.0668,646900000.0
2008-03-06 18:35:00,2.0668,2.06715,2.0659,2.0671,432700000.0
2008-03-06 18:40:00,2.0671,2.0674,2.06635,2.06725,513100000.0
2008-03-06 18:45:00,2.06725,2.06775,2.06675,2.06715,1307100000.0
2008-03-06 18:50:00,2.06715,2.06745,2.0663,2.0665,1113300000.0
2008-03-06 18:55:00,2.0665,2.06655,2.06565,2.06565,942900000.0
2008-03-06 19:00:00,2.06565,2.06575,2.0651,2.0654,1561100000.0
2008-03-06 19:05:00,2.0654,2.0674,2.0651,2.0672,641100000.0
2008-03-06 19:10:00,2.0672,2.06735,2.06555,2.0662,829500000.0
2008-03-06 19:15:00,2.0662,2.0664,2.0646,2.06545,1260000000.0
2008-03-06 19:20:00,2.06545,2.0658,2.0649,2.06525,1037900000.0
2008-03-06 19:25:00,2.06525,2.066,2.06505,2.06535,994700000.0
2008-03-06 19:30:00,2.06535,2.0655,2.0639,2.06415,672800000.0
2008-03-06 19:35:00,2.06415,2.0642,2.0624,2.0628,372000000.0
2008-03-06 19:40:00,2.0628,2.0636,2.0626,2.0635,570600000.0
2008-03-06 19:45:00,2.0635,2.0637,2.06015,2.06015,1359000000.0
2008-03-06 19:50:00,2.06005,2.0605,2.05945,2.06025,1608200000.0
2008-03-06 19:55:00,2.0602,2.06135,2.05945,2.06045,1417600000.0
2008-03-06 20:00:00,2.06045,2.06185,2.0602,2.06145,796100000.0
2008-03-06 20:05:00,2.0615,2.062,2.06125,2.0617,1864400000.0
2008-03-06 20:10:00,2.0617,2.06205,2.0612,2.062,1399500000.0
2008-03-06 20:15:00,2.062,2.06275,2.0618,2.0624,752000000.0
2008-03-06 20:20:00,2.06235,2.0624,2.0612,2.0613,1040800000.0
2008-03-06 20:25:00,2.0613,2.0613,2.0595,2.06005,1193800000.0
2008-03-06 20:30:00,2.06005,2.0601,2.05925,2.0596,968700000.0
2008-03-06 20:35:00,2.0596,2.0597,2.05865,2.05895,1547700000.0
2008-03-06 20:40:00,2.05915,2.05965,2.059,2.05955,989700000.0
2008-03-06 20:45:00,2.05955,2.05955,2.0584,2.05875,931800000.0
2008-03-06 20:50:00,2.05875,2.05985,2.05875,2.05975,2162500000.0
2008-03-06 20:55:00,2.05975,2.05975,2.0589,2.0589,2615500000.0
2008-03-06 21:00:00,2.0589,2.0597,2.05855,2.0591,1889600000.0
2008-03-06 21:05:00,2.0591,2.0596,2.05885,2.05885,1780900000.0
2008-03-06 21:10:00,2.05885,2.05915,2.05735,2.05735,1559800000.0
2008-03-06 21:15:00,2.05735,2.0576,2.05635,2.05755,914600000.0
2008-03-06 21:20:00,2.05755,2.05795,2.05725,2.05785,1678600000.0
2008-03-06 21:25:00,2.05785,2.05795,2.05735,2.05775,921900000.0
2008-03-06 21:30:00,2.0577,2.058,2.0573,2.0576,983900000.0
2008-03-06 21:35:00,2.0576,2.0584,2.05735,2.0581,1676500000.0
2008-03-06 21:40:00,2.0581,2.05875,2.058,2.0583,1691160000.0
2008-03-06 21:45:00,2.0583,2.0598,2.05825,2.0589,1581100000.0
2008-03-06 21:50:00,2.0589,2.0593,2.0585,2.0591,993700000.0
2008-03-06 21:55:00,2.0591,2.0603,2.0589,2.0597,1127500000.0
2008-03-06 22:00:00,2.0597,2.05995,2.0587,2.05905,1577500000.0
2008-03-06 22:05:00,2.05905,2.05945,2.05675,2.05695,2468500000.0
2008-03-06 22:10:00,2.05685,2.05725,2.05595,2.05645,2619500000.0
2008-03-06 22:15:00,2.05645,2.05725,2.05555,2.05575,3767500000.0
2008-03-06 22:20:00,2.0558,2.0566,2.05505,2.0561,2852700000.0
2008-03-06 22:25:00,2.0561,2.0566,2.05565,2.05645,2652900000.0
2008-03-06 22:30:00,2.05645,2.057,2.05565,2.05575,2384600000.0
2008-03-06 22:35:00,2.05575,2.05605,2.05465,2.05545,3178100000.0
2008-03-06 22:40:00,2.05545,2.05555,2.05445,2.05485,1906700000.0
2008-03-06 22:45:00,2.05485,2.055,2.0539,2.0544,1900500000.0
2008-03-06 22:50:00,2.0544,2.0571,2.0544,2.0568,1298900000.0
2008-03-06 22:55:00,2.0568,2.05705,2.05415,2.05415,2377400000.0
2008-03-06 23:00:00,2.05415,2.05495,2.05345,2.05435,2414900000.0
2008-03-06 23:05:00,2.05435,2.0554,2.05405,2.05465,2116200000.0
2008-03-06 23:10:00,2.05465,2.05655,2.05445,2.05655,1628200000.0
2008-03-06 23:15:00,2.05655,2.05715,2.05525,2.05655,1306400000.0
2008-03-06 23:20:00,2.05655,2.05685,2.05555,2.0562,1570100000.0
2008-03-06 23:25:00,2.0562,2.05685,2.0555,2.0559,1750000000.0
2008-03-06 23:30:00,2.0559,2.05655,2.0556,2.05645,1832200000.0
2008-03-06 23:35:00,2.05645,2.0569,2.0556,2.05565,1798700000.0
2008-03-06 23:40:00,2.05565,2.0559,2.0546,2.05525,389400000.0
2008-03-06 23:45:00,2.05525,2.0555,2.05465,2.0554,569400000.0
2008-03-06 23:50:00,2.0554,2.05575,2.0547,2.0552,1468400000.0
2008-03-06 23:55:00,2.0552,2.0553,2.0551,2.0551,245400000.0
2008-03-07 00:00:00,2.0551,2.05545,2.0541,2.05515,3317800000.0
2008-03-07 00:05:00,2.05515,2.05515,2.05265,2.05265,1279400000.0
2008-03-07 00:10:00,2.05265,2.053,2.052,2.05255,789600000.0
2008-03-07 00:15:00,2.05255,2.05385,2.05225,2.0535,2570200000.0
2008-03-07 00:20:00,2.0535,2.05375,2.05315,2.0536,2676000000.0
2008-03-07 00:25:00,2.0536,2.05365,2.05285,2.05285,2682400000.0
2008-03-07 00:30:00,2.05285,2.05315,2.05275,2.05295,2680800000.0
2008-03-07 00:35:00,2.05295,2.05405,2.0527,2.0532,2664000000.0
2008-03-07 00:40:00,2.0532,2.0537,2.0532,2.05335,2659200000.0
2008-03-07 00:45:00,2.05335,2.05455,2.053,2.05325,2633600000.0
2008-03-07 00:50:00,2.05325,2.0539,2.05325,2.0534,2666900000.0
2008-03-07 00:55:00,2.0534,2.05415,2.0532,2.05345,2952300000.0
2008-03-07 01:00:00,2.05345,2.05495,2.05315,2.0548,2855100000.0
2008-03-07 01:05:00,2.0548,2.05675,2.0544,2.0561,2666400000.0
2008-03-07 01:10:00,2.0561,2.05715,2.0558,2.0563,2779900000.0
2008-03-07 01:15:00,2.0563,2.0571,2.0555,2.05705,2779400000.0
2008-03-07 01:20:00,2.05705,2.05715,2.05635,2.05635,2102800000.0
2008-03-07 01:25:00,2.05635,2.0568,2.05595,2.05645,2426800000.0
2008-03-07 01:30:00,2.05645,2.0566,2.05525,2.0556,2678600000.0
2008-03-07 01:35:00,2.0556,2.05645,2.05545,2.05605,2520400000.0
2008-03-07 01:40:00,2.05605,2.05755,2.05605,2.05735,2655200000.0
2008-03-07 01:45:00,2.05735,2.05745,2.05645,2.05715,2679200000.0
2008-03-07 01:50:00,2.05715,2.05715,2.05655,2.05685,2940000000.0
2008-03-07 01:55:00,2.05685,2.0569,2.056,2.056,3075800000.0
2008-03-07 02:00:00,2.056,2.05705,2.056,2.05705,2549600000.0
2008-03-07 02:05:00,2.05705,2.0574,2.05705,2.0573,1186100000.0
2008-03-07 02:10:00,2.0573,2.05815,2.0573,2.05805,2713600000.0
2008-03-07 02:15:00,2.05805,2.05855,2.0576,2.0583,2989600000.0
2008-03-07 02:20:00,2.0583,2.0583,2.0576,2.05775,2755400000.0
2008-03-07 02:25:00,2.05775,2.05795,2.05755,2.0578,2846500000.0
2008-03-07 02:30:00,2.0578,2.0578,2.0574,2.0576,2532600000.0
2008-03-07 02:35:00,2.0576,2.05785,2.0573,2.0577,1423400000.0
2008-03-07 02:40:00,2.0577,2.0582,2.0577,2.0579,330300000.0
2008-03-07 02:45:00,2.0579,2.05815,2.0577,2.0581,335200000.0
2008-03-07 02:50:00,2.0581,2.0583,2.05735,2.05785,2341200000.0
2008-03-07 02:55:00,2.05785,2.05845,2.05765,2.0584,1977800000.0
2008-03-07 03:00:00,2.0584,2.0588,2.0574,2.0577,1202400000.0
2008-03-07 03:05:00,2.05755,2.0577,2.05665,2.05665,1797200000.0
2008-03-07 03:10:00,2.0567,2.05695,2.0555,2.0558,2044900000.0
2008-03-07 03:15:00,2.0558,2.05605,2.05565,2.05595,1361700000.0
2008-03-07 03:20:00,2.05595,2.0567,2.0553,2.0553,1958800000.0
2008-03-07 03:25:00,2.0553,2.0562,2.0553,2.0562,634100000.0
2008-03-07 03:30:00,2.0562,2.05675,2.056,2.05635,1461100000.0
2008-03-07 03:35:00,2.05635,2.0565,2.056,2.0561,2132000000.0
2008-03-07 03:40:00,2.0561,2.05645,2.05565,2.05645,1569200000.0
2008-03-07 03:45:00,2.05645,2.05715,2.0564,2.05695,2277300000.0
2008-03-07 03:50:00,2.05695,2.0572,2.0565,2.05665,2104800000.0
2008-03-07 03:55:00,2.05665,2.05725,2.0566,2.05675,1393000000.0
2008-03-07 04:00:00,2.05675,2.0575,2.05655,2.0575,864600000.0
2008-03-07 04:05:00,2.0575,2.0579,2.0575,2.0577,351100000.0
2008-03-07 04:10:00,2.0577,2.0577,2.0573,2.0577,1231800000.0
2008-03-07 04:15:00,2.0577,2.0583,2.0577,2.0581,2387000000.0
2008-03-07 04:20:00,2.0581,2.05835,2.05805,2.0581,1618600000.0
2008-03-07 04:25:00,2.0581,2.0582,2.05775,2.05785,2443500000.0
2008-03-07 04:30:00,2.05785,2.05785,2.0575,2.0578,1271800000.0
2008-03-07 04:35:00,2.0578,2.0583,2.0577,2.0579,1294800000.0
2008-03-07 04:40:00,2.0579,2.0581,2.0577,2.0577,1928300000.0
2008-03-07 04:45:00,2.0577,2.0579,2.0576,2.0577,1517400000.0
2008-03-07 04:50:00,2.0577,2.0578,2.0572,2.0576,2363900000.0
2008-03-07 04:55:00,2.0576,2.0578,2.0573,2.0575,2613400000.0
2008-03-07 05:00:00,2.0575,2.05775,2.0563,2.0563,2543800000.0
2008-03-07 05:05:00,2.0563,2.0569,2.05625,2.0569,2503100000.0
2008-03-07 05:10:00,2.0569,2.05695,2.05635,2.0565,1986600000.0
2008-03-07 05:15:00,2.0565,2.05695,2.05605,2.0565,3262000000.0
2008-03-07 05:20:00,2.0565,2.05705,2.05605,2.05685,2498100000.0
2008-03-07 05:25:00,2.05685,2.05715,2.05655,2.05655,2792700000.0
2008-03-07 05:30:00,2.05655,2.0574,2.0565,2.057,2412400000.0
2008-03-07 05:35:00,2.057,2.05755,2.05595,2.05615,2417400000.0
2008-03-07 05:40:00,2.05615,2.05615,2.05565,2.05565,958600000.0
2008-03-07 05:45:00,2.05565,2.0557,2.0553,2.05545,2521200000.0
2008-03-07 05:50:00,2.05545,2.05565,2.05525,2.0554,2565800000.0
2008-03-07 05:55:00,2.0554,2.05595,2.0554,2.05575,2206700000.0
2008-03-07 06:00:00,2.05575,2.05585,2.05525,2.05555,2951800000.0
2008-03-07 06:05:00,2.05555,2.05615,2.05555,2.05575,3032800000.0
2008-03-07 06:10:00,2.05575,2.05595,2.0554,2.05545,3830400000.0
2008-03-07 06:15:00,2.05545,2.05575,2.05515,2.05525,3156800000.0
2008-03-07 06:20:00,2.05525,2.0556,2.05515,2.0556,2848300000.0
2008-03-07 06:25:00,2.0556,2.0565,2.0556,2.0563,753600000.0
2008-03-07 06:30:00,2.0563,2.057,2.05615,2.05625,695200000.0
2008-03-07 06:35:00,2.05625,2.0569,2.056,2.0565,2723400000.0
2008-03-07 06:40:00,2.0565,2.0566,2.0559,2.05605,1789200000.0
2008-03-07 06:45:00,2.05605,2.0565,2.05595,2.0563,2577900000.0
2008-03-07 06:50:00,2.0563,2.057,2.05605,2.05655,700100000.0
2008-03-07 06:55:00,2.05655,2.0566,2.0559,2.0559,3059300000.0
2008-03-07 07:00:00,2.0559,2.0559,2.05525,2.05575,2669600000.0
2008-03-07 07:05:00,2.05575,2.05605,2.05535,2.05575,4056900000.0
2008-03-07 07:10:00,2.05575,2.056,2.055,2.0552,3151500000.0
2008-03-07 07:15:00,2.0552,2.05525,2.0548,2.055,1418900000.0
2008-03-07 07:20:00,2.055,2.0551,2.0541,2.05445,2136700000.0
2008-03-07 07:25:00,2.05445,2.05465,2.054,2.0546,2651900000.0
2008-03-07 07:30:00,2.0546,2.055,2.05445,2.0548,1336500000.0
2008-03-07 07:35:00,2.0548,2.055,2.0542,2.05455,2201500000.0
2008-03-07 07:40:00,2.05455,2.0552,2.05435,2.05505,1659000000.0
2008-03-07 07:45:00,2.05505,2.0555,2.05495,2.05545,853000000.0
2008-03-07 07:50:00,2.05545,2.05625,2.05545,2.05575,1165300000.0
2008-03-07 07:55:00,2.0556,2.0562,2.05495,2.05575,1827800000.0
2008-03-07 08:00:00,2.0558,2.0558,2.05505,2.0558,2461500000.0
2008-03-07 08:05:00,2.05565,2.0562,2.0556,2.0558,1841400000.0
2008-03-07 08:10:00,2.0557,2.0561,2.0548,2.0553,1946700000.0
2008-03-07 08:15:00,2.0553,2.05555,2.0546,2.0551,2111300000.0
2008-03-07 08:20:00,2.0551,2.0555,2.0547,2.0551,2504900000.0
2008-03-07 08:25:00,2.0551,2.0561,2.05495,2.056,1262300000.0
2008-03-07 08:30:00,2.056,2.05685,2.0557,2.0567,1882200000.0
2008-03-07 08:35:00,2.0567,2.058,2.0566,2.0574,397500000.0
2008-03-07 08:40:00,2.0574,2.06055,2.0572,2.06025,488700000.0
2008-03-07 08:45:00,2.0604,2.06155,2.0598,2.0598,982300000.0
2008-03-07 08:50:00,2.0598,2.0605,2.05835,2.05835,1152800000.0
2008-03-07 08:55:00,2.05835,2.05865,2.0563,2.0574,1547700000.0
2008-03-07 09:00:00,2.0574,2.0588,2.05725,2.0584,308387500.0
2008-03-07 09:05:00,2.05825,2.0591,2.05805,2.05885,358200000.0
2008-03-07 09:10:00,2.05885,2.06,2.05855,2.05945,606300000.0
2008-03-07 09:15:00,2.05945,2.05965,2.0585,2.0591,589200000.0
2008-03-07 09:20:00,2.0591,2.0598,2.0585,2.0589,423900000.0
2008-03-07 09:25:00,2.0589,2.05975,2.0585,2.0587,616900000.0
2008-03-07 09:30:00,2.0588,2.0603,2.05875,2.0595,1171200000.0
2008-03-07 09:35:00,2.0595,2.062,2.0595,2.06115,1407400000.0
2008-03-07 09:40:00,2.0611,2.06125,2.0605,2.06105,1009600000.0
2008-03-07 09:45:00,2.06105,2.06195,2.0609,2.0612,642800000.0
2008-03-07 09:50:00,2.0612,2.0613,2.0592,2.0599,475800000.0
2008-03-07 09:55:00,2.0599,2.06085,2.0594,2.06025,627500000.0
2008-03-07 10:00:00,2.06025,2.0604,2.05795,2.0581,879200000.0
2008-03-07 10:05:00,2.0581,2.05875,2.0578,2.05785,773800000.0
2008-03-07 10:10:00,2.0578,2.05925,2.05765,2.0592,749800000.0
2008-03-07 10:15:00,2.0592,2.06035,2.0592,2.06005,940700000.0
2008-03-07 10:20:00,2.06005,2.06015,2.0588,2.0592,532700000.0
2008-03-07 10:25:00,2.0592,2.05935,2.05845,2.0589,604300000.0
2008-03-07 10:30:00,2.0589,2.05935,2.057,2.0574,798800000.0
2008-03-07 10:35:00,2.0574,2.0574,2.056,2.0562,848800000.0
2008-03-07 10:40:00,2.0562,2.0566,2.05575,2.0565,987700000.0
2008-03-07 10:45:00,2.0565,2.0568,2.05565,2.05655,888400000.0
2008-03-07 10:50:00,2.05655,2.0566,2.0553,2.05615,728300000.0
2008-03-07 10:55:00,2.0561,2.0565,2.0552,2.0553,572400000.0
2008-03-07 11:00:00,2.0554,2.0565,2.055,2.0561,754200000.0
2008-03-07 11:05:00,2.0561,2.0569,2.05585,2.05605,480700000.0
2008-03-07 11:10:00,2.05605,2.05605,2.0516,2.0517,770100000.0
2008-03-07 11:15:00,2.0517,2.0534,2.0517,2.0532,595900000.0
2008-03-07 11:20:00,2.0532,2.0544,2.0529,2.0536,681000000.0
2008-03-07 11:25:00,2.05355,2.0547,2.0528,2.0532,866300000.0
2008-03-07 11:30:00,2.0532,2.0548,2.05295,2.05415,881000000.0
2008-03-07 11:35:00,2.05415,2.05555,2.0539,2.05555,434600000.0
2008-03-07 11:40:00,2.05555,2.0569,2.0539,2.05615,451400000.0
2008-03-07 11:45:00,2.05615,2.05735,2.05535,2.0557,422300000.0
2008-03-07 11:50:00,2.0557,2.05585,2.0549,2.0549,613200000.0
2008-03-07 11:55:00,2.0549,2.05505,2.05425,2.05425,980800000.0
2008-03-07 12:00:00,2.05425,2.0547,2.0541,2.0544,1151100000.0
2008-03-07 12:05:00,2.0544,2.0549,2.0539,2.0539,661500000.0
2008-03-07 12:10:00,2.0539,2.0563,2.05375,2.0551,629800000.0
2008-03-07 12:15:00,2.0551,2.0556,2.0551,2.0553,1034700000.0
2008-03-07 12:20:00,2.0553,2.05535,2.05475,2.0552,875800000.0
2008-03-07 12:25:00,2.0552,2.0554,2.0539,2.0543,580100000.0
2008-03-07 12:30:00,2.05425,2.0549,2.05365,2.0545,645300000.0
2008-03-07 12:35:00,2.0545,2.0556,2.0541,2.05415,791700000.0
2008-03-07 12:40:00,2.0541,2.0544,2.05345,2.0535,433200000.0
2008-03-07 12:45:00,2.0535,2.0546,2.0535,2.05435,266500000.0
2008-03-07 12:50:00,2.05435,2.05465,2.0527,2.05275,789600000.0
2008-03-07 12:55:00,2.05275,2.0533,2.05225,2.05245,708300000.0
2008-03-07 13:00:00,2.05245,2.0526,2.05055,2.05115,759100000.0
2008-03-07 13:05:00,2.05125,2.0518,2.05095,2.05145,664500000.0
2008-03-07 13:10:00,2.05145,2.0522,2.0514,2.05185,611800000.0
2008-03-07 13:15:00,2.05185,2.05295,2.0516,2.05275,505600000.0
2008-03-07 13:20:00,2.05275,2.05365,2.0522,2.053,519400000.0
2008-03-07 13:25:00,2.053,2.0532,2.0517,2.0524,637500000.0
2008-03-07 13:30:00,2.0524,2.0545,2.05235,2.0545,486900000.0
2008-03-07 13:35:00,2.0545,2.0547,2.05385,2.05385,386300000.0
2008-03-07 13:40:00,2.05385,2.0543,2.0534,2.054,516000000.0
2008-03-07 13:45:00,2.054,2.054,2.05285,2.0533,544800000.0
2008-03-07 13:50:00,2.0533,2.0536,2.05245,2.05295,591800000.0
2008-03-07 13:55:00,2.05295,2.05395,2.0527,2.05395,808500000.0
2008-03-07 14:00:00,2.0539,2.0553,2.05365,2.0547,539600000.0
2008-03-07 14:05:00,2.0547,2.0561,2.0546,2.0559,652500000.0
2008-03-07 14:10:00,2.0559,2.0566,2.05545,2.0566,1003000000.0
2008-03-07 14:15:00,2.0566,2.0566,2.0548,2.05495,1346800000.0
2008-03-07 14:20:00,2.05495,2.05505,2.05315,2.05315,1704500000.0
2008-03-07 14:25:00,2.05315,2.0536,2.05135,2.0522,1015500000.0
2008-03-07 14:30:00,2.05225,2.0541,2.0522,2.05365,789800000.0
2008-03-07 14:35:00,2.05385,2.05405,2.0529,2.0538,594300000.0
2008-03-07 14:40:00,2.0538,2.055,2.0536,2.05405,776900000.0
2008-03-07 14:45:00,2.05505,2.0574,2.055,2.0569,897300000.0
2008-03-07 14:50:00,2.0569,2.05815,2.0566,2.0575,670900000.0
2008-03-07 14:55:00,2.0575,2.05845,2.0575,2.0583,616700000.0
2008-03-07 15:00:00,2.0583,2.0585,2.0568,2.058,497300000.0
2008-03-07 15:05:00,2.058,2.0588,2.05695,2.05775,597300000.0
2008-03-07 15:10:00,2.05775,2.05835,2.0574,2.0577,550500000.0
2008-03-07 15:15:00,2.0577,2.0614,2.0574,2.0586,1086600000.0
2008-03-07 15:20:00,2.05865,2.0602,2.05855,2.0594,360700000.0
2008-03-07 15:25:00,2.05945,2.06,2.05715,2.05825,598700000.0
2008-03-07 15:30:00,2.05855,2.059,2.05145,2.05755,1320500000.0
2008-03-07 15:35:00,2.05755,2.0581,2.04845,2.04845,716200000.0
2008-03-07 15:40:00,2.0485,2.0524,2.04715,2.05195,1458100000.0
2008-03-07 15:45:00,2.05195,2.0551,2.0513,2.0542,1087500000.0
2008-03-07 15:50:00,2.05415,2.0544,2.052,2.0531,584300000.0
2008-03-07 15:55:00,2.0532,2.0557,2.0528,2.0557,1151500000.0
2008-03-07 16:00:00,2.05565,2.05635,2.0543,2.0543,1028300000.0
2008-03-07 16:05:00,2.0543,2.0551,2.0529,2.05325,1207500000.0
2008-03-07 16:10:00,2.05325,2.0552,2.05315,2.0552,1070200000.0
2008-03-07 16:15:00,2.0552,2.0594,2.0544,2.059,1447900000.0
2008-03-07 16:20:00,2.0591,2.0601,2.05835,2.0591,1488700000.0
2008-03-07 16:25:00,2.0591,2.0604,2.0586,2.0603,868800000.0
2008-03-07 16:30:00,2.0603,2.06275,2.06025,2.06185,1299400000.0
2008-03-07 16:35:00,2.06185,2.06735,2.0618,2.06705,864600000.0
2008-03-07 16:40:00,2.067,2.06915,2.06585,2.0681,1169800000.0
2008-03-07 16:45:00,2.0681,2.0682,2.06525,2.0676,957400000.0
2008-03-07 16:50:00,2.0676,2.0679,2.06625,2.06715,907900000.0
2008-03-07 16:55:00,2.06715,2.07425,2.06695,2.0718,860000000.0
2008-03-07 17:00:00,2.07185,2.07265,2.0676,2.0679,1286800000.0
2008-03-07 17:05:00,2.0678,2.0679,2.06545,2.0665,1135300000.0
2008-03-07 17:10:00,2.0665,2.0667,2.06345,2.06405,888900000.0
2008-03-07 17:15:00,2.06405,2.0667,2.06385,2.0666,1029300000.0
2008-03-07 17:20:00,2.06665,2.06755,2.06515,2.06515,1072500000.0
2008-03-07 17:25:00,2.0653,2.0668,2.0648,2.0657,885600000.0
2008-03-07 17:30:00,2.0657,2.0684,2.0654,2.0681,849600000.0
2008-03-07 17:35:00,2.0681,2.07125,2.06735,2.0698,1253600000.0
2008-03-07 17:40:00,2.0698,2.0703,2.0678,2.06785,1305400000.0
2008-03-07 17:45:00,2.06785,2.0684,2.066,2.06725,841700000.0
2008-03-07 17:50:00,2.06725,2.0677,2.06585,2.0663,863400000.0
2008-03-07 17:55:00,2.0663,2.0663,2.06435,2.0644,587700000.0
2008-03-07 18:00:00,2.0644,2.0647,2.06305,2.06325,804800000.0
2008-03-07 18:05:00,2.06325,2.06425,2.063,2.0637,1012700000.0
2008-03-07 18:10:00,2.0636,2.0647,2.06315,2.0635,1072100000.0
2008-03-07 18:15:00,2.0635,2.0638,2.0624,2.06245,1068700000.0
2008-03-07 18:20:00,2.0625,2.06295,2.06145,2.0626,1096400000.0
2008-03-07 18:25:00,2.0626,2.06275,2.06025,2.0604,1336300000.0
2008-03-07 18:30:00,2.0605,2.0635,2.06035,2.063,956400000.0
2008-03-07 18:35:00,2.063,2.06405,2.0626,2.06395,981800000.0
2008-03-07 18:40:00,2.06385,2.06405,2.0613,2.06145,1298800000.0
2008-03-07 18:45:00,2.06145,2.06175,2.06055,2.06085,1571900000.0
2008-03-07 18:50:00,2.06085,2.0619,2.06075,2.0618,2423300000.0
2008-03-07 18:55:00,2.0618,2.0638,2.0617,2.0629,1798900000.0
2008-03-07 19:00:00,2.0629,2.0631,2.06175,2.062,1208900000.0
2008-03-07 19:05:00,2.062,2.06245,2.0609,2.0612,1275200000.0
2008-03-07 19:10:00,2.0612,2.0618,2.0605,2.06135,1142700000.0
2008-03-07 19:15:00,2.06135,2.06175,2.06055,2.0614,1588600000.0
2008-03-07 19:20:00,2.0615,2.0635,2.0615,2.063,1207900000.0
2008-03-07 19:25:00,2.063,2.0638,2.06285,2.06365,1521200000.0
2008-03-07 19:30:00,2.06365,2.0649,2.06365,2.06435,1265100000.0
2008-03-07 19:35:00,2.06435,2.0644,2.0636,2.06385,1586300000.0
2008-03-07 19:40:00,2.06385,2.0648,2.06375,2.06475,1780400000.0
2008-03-07 19:45:00,2.06475,2.06505,2.0641,2.06415,1245700000.0
2008-03-07 19:50:00,2.06415,2.06485,2.06395,2.0641,1521400000.0
2008-03-07 19:55:00,2.0641,2.0644,2.06365,2.06365,890700000.0
2008-03-07 20:00:00,2.06365,2.0637,2.0626,2.06305,1322000000.0
2008-03-07 20:05:00,2.06305,2.0642,2.0629,2.06365,1507900000.0
2008-03-07 20:10:00,2.06365,2.0646,2.06355,2.0645,1173500000.0
2008-03-07 20:15:00,2.0645,2.06475,2.064,2.06465,1100100000.0
2008-03-07 20:20:00,2.06465,2.0657,2.0646,2.0655,313200000.0
2008-03-07 20:25:00,2.0655,2.0666,2.0653,2.06605,746300000.0
2008-03-07 20:30:00,2.06605,2.0664,2.06515,2.0661,587400000.0
2008-03-07 20:35:00,2.0661,2.06615,2.06525,2.06525,467100000.0
2008-03-07 20:40:00,2.06525,2.0654,2.06465,2.0651,657400000.0
2008-03-07 20:45:00,2.0651,2.0657,2.0648,2.06555,365200000.0
2008-03-07 20:50:00,2.0656,2.06575,2.065,2.0652,619100000.0
2008-03-07 20:55:00,2.06525,2.06615,2.0651,2.0657,2324800000.0
2008-03-07 21:00:00,2.0657,2.0657,2.06355,2.06385,801500000.0
2008-03-07 21:05:00,2.06385,2.0643,2.0629,2.0642,534800000.0
2008-03-07 21:10:00,2.06425,2.06475,2.0642,2.0643,1048100000.0
2008-03-07 21:15:00,2.0643,2.0643,2.0635,2.064,858200000.0
2008-03-07 21:20:00,2.064,2.0645,2.0632,2.0636,1164300000.0
2008-03-07 21:25:00,2.0636,2.0647,2.06355,2.06445,1054800000.0
2008-03-07 21:30:00,2.06445,2.06495,2.06435,2.0648,891800000.0
2008-03-07 21:35:00,2.0648,2.06485,2.06215,2.0624,2354400000.0
2008-03-07 21:40:00,2.0624,2.0627,2.0619,2.06255,1731000000.0
2008-03-07 21:45:00,2.06255,2.0641,2.06255,2.06345,1327800000.0
2008-03-07 21:50:00,2.06345,2.064,2.0627,2.06375,1385100000.0
2008-03-07 21:55:00,2.06375,2.06385,2.06285,2.0635,779500000.0
2008-03-07 22:00:00,2.06375,2.0652,2.06305,2.064,1881600000.0
2008-03-07 22:05:00,2.064,2.064,2.0635,2.0639,2206100000.0
2008-03-07 22:10:00,2.0639,2.06485,2.06355,2.06485,2559400000.0
2008-03-07 22:15:00,2.06485,2.0654,2.06325,2.0654,3246400000.0
2008-03-07 22:20:00,2.0654,2.06565,2.06415,2.06515,2937000000.0
2008-03-07 22:25:00,2.06515,2.06545,2.06395,2.06415,2739000000.0
2008-03-07 22:30:00,2.0642,2.06465,2.06385,2.0644,3478100000.0
2008-03-07 22:35:00,2.0644,2.06495,2.0644,2.06465,2569400000.0
2008-03-07 22:40:00,2.06465,2.06595,2.06435,2.06595,5804100000.0
2008-03-07 22:45:00,2.06595,2.06655,2.06565,2.0659,5578900000.0
2008-03-07 22:50:00,2.0659,2.06675,2.06585,2.06645,4233300000.0
2008-03-07 22:55:00,2.06645,2.0667,2.06575,2.06595,3792000000.0
2008-03-07 23:00:00,2.06595,2.06595,2.06524,2.06534,2981800000.0
2008-03-07 23:05:00,2.06534,2.06587,2.06509,2.0656,3031300000.0
2008-03-07 23:10:00,2.06554,2.0666,2.06541,2.06615,3031400000.0
2008-03-07 23:15:00,2.06619,2.06652,2.06615,2.06615,3022300000.0
2008-03-07 23:20:00,2.06617,2.0663,2.06572,2.0658,3076600000.0
2008-03-07 23:25:00,2.06586,2.06613,2.0653,2.06543,3088900000.0
2008-03-07 23:30:00,2.06545,2.06595,2.06477,2.06547,3037500000.0
2008-03-07 23:35:00,2.06544,2.0666,2.06525,2.0666,2982100000.0
2008-03-07 23:40:00,2.06665,2.06668,2.0656,2.0659,3004300000.0
2008-03-07 23:45:00,2.06587,2.06613,2.06509,2.06522,2999400000.0
2008-03-07 23:50:00,2.06531,2.06562,2.0642,2.0643,3005700000.0
2008-03-07 23:55:00,2.06409,2.06419,2.06297,2.06363,3038300000.0
2008-03-09 23:00:00,2.06095,2.06263,2.05968,2.0618,3012000000.0
2008-03-09 23:05:00,2.0626,2.06336,2.06143,2.06252,3047400000.0
2008-03-09 23:10:00,2.06243,2.06369,2.06132,2.06207,3025500000.0
2008-03-09 23:15:00,2.0624,2.06261,2.06193,2.06193,3009000000.0
2008-03-09 23:20:00,2.06206,2.06264,2.06104,2.06185,3016200000.0
2008-03-09 23:25:00,2.06161,2.06217,2.06145,2.06145,2993900000.0
2008-03-09 23:30:00,2.06166,2.06205,2.06109,2.06109,3030800000.0
2008-03-09 23:35:00,2.06105,2.06185,2.06091,2.06125,3042500000.0
2008-03-09 23:40:00,2.06152,2.06294,2.061,2.06145,3086000000.0
2008-03-09 23:45:00,2.06185,2.06348,2.06121,2.0626,3049000000.0
2008-03-09 23:50:00,2.0623,2.0623,2.06157,2.06198,3070400000.0
2008-03-09 23:55:00,2.06222,2.06273,2.06151,2.06217,3027100000.0
2008-03-10 00:00:00,2.06242,2.06255,2.06142,2.06245,3559200000.0
2008-03-10 00:05:00,2.06245,2.06255,2.06185,2.0623,2226600000.0
2008-03-10 00:10:00,2.0623,2.06245,2.06155,2.06155,751100000.0
2008-03-10 00:15:00,2.06155,2.0616,2.0594,2.0597,2051100000.0
2008-03-10 00:20:00,2.0597,2.0601,2.0593,2.0596,2004300000.0
2008-03-10 00:25:00,2.0596,2.0603,2.0595,2.0597,2052900000.0
2008-03-10 00:30:00,2.0597,2.0608,2.0584,2.0594,1848700000.0
2008-03-10 00:35:00,2.0594,2.06,2.0586,2.0586,1251300000.0
2008-03-10 00:40:00,2.0586,2.0597,2.0581,2.0596,2052800000.0
2008-03-10 00:45:00,2.0596,2.0597,2.0577,2.0587,2736400000.0
2008-03-10 00:50:00,2.0587,2.0594,2.0576,2.0582,2913100000.0
2008-03-10 00:55:00,2.0582,2.06,2.0581,2.0593,2281500000.0
2008-03-10 01:00:00,2.0593,2.061,2.0592,2.0609,4526700000.0
2008-03-10 01:05:00,2.0609,2.0616,2.0594,2.0597,3116600000.0
2008-03-10 01:10:00,2.0597,2.06,2.059,2.0595,3868900000.0
2008-03-10 01:15:00,2.0595,2.0596,2.0584,2.059,2162900000.0
2008-03-10 01:20:00,2.059,2.0596,2.0584,2.059,3290000000.0
2008-03-10 01:25:00,2.0591,2.06,2.059,2.0598,3721600000.0
2008-03-10 01:30:00,2.0598,2.0598,2.059,2.0591,4403700000.0
2008-03-10 01:35:00,2.0591,2.0592,2.05835,2.05895,3178300000.0
2008-03-10 01:40:00,2.05895,2.0594,2.0588,2.0591,3353200000.0
2008-03-10 01:45:00,2.0591,2.0598,2.05905,2.05935,3301000000.0
2008-03-10 01:50:00,2.05935,2.0601,2.0592,2.0599,3592000000.0
2008-03-10 01:55:00,2.0599,2.06,2.0596,2.0598,7653600000.0
2008-03-10 02:00:00,2.0598,2.061,2.0598,2.0603,4989600000.0
2008-03-10 02:05:00,2.0603,2.0625,2.0603,2.0623,4129300000.0
2008-03-10 02:10:00,2.0623,2.0627,2.0618,2.0619,3818000000.0
2008-03-10 02:15:00,2.0619,2.06205,2.0616,2.062,5273300000.0
2008-03-10 02:20:00,2.062,2.0621,2.0619,2.062,5883000000.0
2008-03-10 02:25:00,2.062,2.0621,2.06165,2.0619,4109700000.0
2008-03-10 02:30:00,2.0619,2.0625,2.0618,2.06235,1963000000.0
2008-03-10 02:35:00,2.0624,2.0633,2.0621,2.0631,2940100000.0
2008-03-10 02:40:00,2.0631,2.0633,2.0628,2.0631,5455900000.0
2008-03-10 02:45:00,2.0631,2.0636,2.06265,2.0628,4514200000.0
2008-03-10 02:50:00,2.0628,2.063,2.0622,2.0626,3838000000.0
2008-03-10 02:55:00,2.0628,2.0628,2.062,2.062,6352400000.0
2008-03-10 03:00:00,2.062,2.0622,2.06145,2.0617,4763700000.0
2008-03-10 03:05:00,2.0617,2.0619,2.0616,2.06185,3523500000.0
2008-03-10 03:10:00,2.06185,2.0621,2.0616,2.062,4949300000.0
2008-03-10 03:15:00,2.062,2.062,2.06175,2.06185,2246000000.0
2008-03-10 03:20:00,2.06185,2.0621,2.06135,2.06135,2638200000.0
2008-03-10 03:25:00,2.06135,2.06175,2.0613,2.0616,2898900000.0
2008-03-10 03:30:00,2.0615,2.0617,2.06125,2.0617,3117900000.0
2008-03-10 03:35:00,2.0617,2.0617,2.06115,2.0614,4063100000.0
2008-03-10 03:40:00,2.0614,2.0619,2.0614,2.06145,2919700000.0
2008-03-10 03:45:00,2.06145,2.06285,2.06145,2.0621,4160500000.0
2008-03-10 03:50:00,2.0621,2.0624,2.0621,2.0624,2642100000.0
2008-03-10 03:55:00,2.0624,2.0628,2.0624,2.0624,3883300000.0
2008-03-10 04:00:00,2.0624,2.06265,2.0622,2.0626,6221500000.0
2008-03-10 04:05:00,2.0626,2.0626,2.0615,2.0621,3685400000.0
2008-03-10 04:10:00,2.0621,2.0623,2.0617,2.0617,4048500000.0
2008-03-10 04:15:00,2.0617,2.0619,2.06125,2.0615,3764500000.0
2008-03-10 04:20:00,2.0615,2.0617,2.0612,2.0614,4009300000.0
2008-03-10 04:25:00,2.0614,2.0615,2.0614,2.0614,3389200000.0
2008-03-10 04:30:00,2.0614,2.062,2.0612,2.062,4013500000.0
2008-03-10 04:35:00,2.062,2.0627,2.062,2.0625,1525500000.0
2008-03-10 04:40:00,2.0625,2.0628,2.0624,2.0628,2782800000.0
2008-03-10 04:45:00,2.0628,2.063,2.06215,2.0622,5196000000.0
2008-03-10 04:50:00,2.0622,2.0623,2.0619,2.0619,3835100000.0
2008-03-10 04:55:00,2.0619,2.0624,2.0617,2.0619,3544900000.0
2008-03-10 05:00:00,2.0619,2.062,2.0612,2.0615,3988600000.0
2008-03-10 05:05:00,2.0615,2.0616,2.061,2.061,4018600000.0
2008-03-10 05:10:00,2.061,2.061,2.061,2.061,3822600000.0
2008-03-10 05:15:00,2.061,2.0615,2.061,2.061,1944600000.0
2008-03-10 05:20:00,2.061,2.0612,2.0607,2.0612,4907800000.0
2008-03-10 05:25:00,2.0612,2.0613,2.0609,2.0611,2517700000.0
2008-03-10 05:30:00,2.0611,2.0613,2.061,2.0612,2978400000.0
2008-03-10 05:35:00,2.0612,2.0614,2.06105,2.0612,3139300000.0
2008-03-10 05:40:00,2.0612,2.0613,2.061,2.06115,3079300000.0
2008-03-10 05:45:00,2.06115,2.0615,2.0609,2.0609,3701500000.0
2008-03-10 05:50:00,2.0609,2.06115,2.0609,2.0611,3336100000.0
2008-03-10 05:55:00,2.0611,2.0611,2.06035,2.0605,4194100000.0
2008-03-10 06:00:00,2.0605,2.0607,2.0603,2.06055,3682500000.0
2008-03-10 06:05:00,2.06055,2.06095,2.0605,2.0605,3000600000.0
2008-03-10 06:10:00,2.0605,2.06055,2.0601,2.0601,3751000000.0
2008-03-10 06:15:00,2.0601,2.06085,2.0599,2.0606,3896500000.0
2008-03-10 06:20:00,2.0606,2.0611,2.06045,2.061,3063900000.0
2008-03-10 06:25:00,2.06085,2.0616,2.0606,2.0616,2326400000.0
2008-03-10 06:30:00,2.0616,2.0618,2.0612,2.0616,3610700000.0
2008-03-10 06:35:00,2.0616,2.062,2.06125,2.0614,3438400000.0
2008-03-10 06:40:00,2.0614,2.062,2.06125,2.0616,3130000000.0
2008-03-10 06:45:00,2.0616,2.0623,2.0616,2.0619,3583900000.0
2008-03-10 06:50:00,2.0619,2.0619,2.0613,2.0615,3076500000.0
2008-03-10 06:55:00,2.0615,2.0616,2.06115,2.0613,2992100000.0
2008-03-10 07:00:00,2.0613,2.0613,2.0608,2.061,2812900000.0
2008-03-10 07:05:00,2.061,2.0613,2.0605,2.0613,3417400000.0
2008-03-10 07:10:00,2.0613,2.0613,2.06085,2.0612,3262700000.0
2008-03-10 07:15:00,2.0612,2.0612,2.06025,2.0603,2270100000.0
2008-03-10 07:20:00,2.0603,2.0604,2.05925,2.05925,2248100000.0
2008-03-10 07:25:00,2.05925,2.0601,2.05885,2.0597,2014600000.0
2008-03-10 07:30:00,2.0596,2.0606,2.0592,2.0606,1257800000.0
2008-03-10 07:35:00,2.06,2.0606,2.0596,2.05965,2236800000.0
2008-03-10 07:40:00,2.05965,2.0601,2.0593,2.0593,2628000000.0
2008-03-10 07:45:00,2.05935,2.0595,2.05845,2.0588,2555700000.0
2008-03-10 07:50:00,2.0588,2.0589,2.058,2.0581,2746400000.0
2008-03-10 07:55:00,2.0581,2.0598,2.0581,2.0591,2726300000.0
2008-03-10 08:00:00,2.0591,2.05965,2.0587,2.0596,2729200000.0
2008-03-10 08:05:00,2.0596,2.0602,2.0596,2.06,2782100000.0
2008-03-10 08:10:00,2.06,2.06,2.0584,2.05875,2284800000.0
2008-03-10 08:15:00,2.05875,2.0593,2.05875,2.0589,2975300000.0
2008-03-10 08:20:00,2.0589,2.0592,2.0587,2.0588,2270800000.0
2008-03-10 08:25:00,2.0588,2.059,2.058,2.0582,2009000000.0
2008-03-10 08:30:00,2.0582,2.0587,2.0578,2.05835,1513700000.0
2008-03-10 08:35:00,2.05835,2.0589,2.0576,2.05815,1889700000.0
2008-03-10 08:40:00,2.05815,2.05895,2.0578,2.05875,1320000000.0
2008-03-10 08:45:00,2.05875,2.0592,2.0584,2.0585,1400400000.0
2008-03-10 08:50:00,2.0585,2.0585,2.05685,2.05785,1600100000.0
2008-03-10 08:55:00,2.05785,2.0592,2.05755,2.05895,1207800000.0
2008-03-10 09:00:00,2.05895,2.0591,2.05755,2.0576,462500000.0
2008-03-10 09:05:00,2.0576,2.0579,2.05685,2.05685,434400000.0
2008-03-10 09:10:00,2.05685,2.0576,2.05575,2.0575,701100000.0
2008-03-10 09:15:00,2.0575,2.0581,2.05645,2.0574,412500000.0
2008-03-10 09:20:00,2.05745,2.05765,2.05675,2.05675,1162300000.0
2008-03-10 09:25:00,2.05675,2.05755,2.05625,2.05665,1038000000.0
2008-03-10 09:30:00,2.05665,2.0592,2.05665,2.0578,1304500000.0
2008-03-10 09:35:00,2.05785,2.0588,2.0574,2.05865,1618200000.0
2008-03-10 09:40:00,2.05865,2.0604,2.05855,2.0597,728200000.0
2008-03-10 09:45:00,2.0597,2.05985,2.05865,2.05875,714900000.0
2008-03-10 09:50:00,2.05875,2.0597,2.0582,2.05935,175000000.0
2008-03-10 09:55:00,2.0593,2.0604,2.05925,2.05985,444000000.0
2008-03-10 10:00:00,2.05985,2.0607,2.0597,2.0604,373800000.0
2008-03-10 10:05:00,2.06045,2.0608,2.0602,2.0604,570800000.0
2008-03-10 10:10:00,2.06045,2.061,2.06035,2.06055,1200900000.0
2008-03-10 10:15:00,2.06055,2.06085,2.06035,2.0604,785400000.0
2008-03-10 10:20:00,2.0604,2.06215,2.06025,2.061,579200000.0
2008-03-10 10:25:00,2.061,2.0613,2.0605,2.0612,683000000.0
2008-03-10 10:30:00,2.0612,2.0625,2.061,2.0625,418100000.0
2008-03-10 10:35:00,2.0625,2.0626,2.06165,2.0618,300600000.0
2008-03-10 10:40:00,2.06175,2.0622,2.06145,2.0615,277500000.0
2008-03-10 10:45:00,2.0615,2.0629,2.06115,2.06115,475300000.0
2008-03-10 10:50:00,2.06115,2.06115,2.05985,2.05985,671300000.0
2008-03-10 10:55:00,2.05985,2.06075,2.0596,2.0604,848200000.0
2008-03-10 11:00:00,2.0604,2.0621,2.0602,2.06145,952400000.0
2008-03-10 11:05:00,2.06145,2.06165,2.061,2.0615,783800000.0
2008-03-10 11:10:00,2.0615,2.0616,2.06095,2.06115,648200000.0
2008-03-10 11:15:00,2.06115,2.06155,2.0601,2.0602,589200000.0
2008-03-10 11:20:00,2.0603,2.06135,2.0601,2.061,828500000.0
2008-03-10 11:25:00,2.061,2.06155,2.0608,2.061,672100000.0
2008-03-10 11:30:00,2.061,2.06435,2.061,2.06365,418700000.0
2008-03-10 11:35:00,2.0637,2.0639,2.06305,2.0634,782700000.0
2008-03-10 11:40:00,2.0634,2.06345,2.0625,2.0627,317000000.0
2008-03-10 11:45:00,2.0627,2.0632,2.0625,2.0628,322600000.0
2008-03-10 11:50:00,2.0628,2.0638,2.0626,2.06355,369600000.0
2008-03-10 11:55:00,2.06355,2.0638,2.0631,2.0631,376400000.0
2008-03-10 12:00:00,2.0631,2.0637,2.06285,2.06355,465700000.0
2008-03-10 12:05:00,2.06355,2.0643,2.0634,2.0635,767800000.0
2008-03-10 12:10:00,2.0635,2.0644,2.06345,2.0643,867600000.0
2008-03-10 12:15:00,2.0643,2.0644,2.0637,2.0637,268800000.0
2008-03-10 12:20:00,2.0637,2.0658,2.0635,2.0657,367400000.0
2008-03-10 12:25:00,2.0657,2.0672,2.06555,2.0662,401300000.0
2008-03-10 12:30:00,2.0662,2.0669,2.06505,2.0669,525700000.0
2008-03-10 12:35:00,2.0669,2.0677,2.0667,2.06695,354300000.0
2008-03-10 12:40:00,2.06695,2.0672,2.0663,2.0664,296900000.0
2008-03-10 12:45:00,2.0664,2.0675,2.0661,2.0674,317700000.0
2008-03-10 12:50:00,2.0673,2.06735,2.06565,2.06565,402400000.0
2008-03-10 12:55:00,2.0657,2.0665,2.06525,2.06565,304700000.0
2008-03-10 13:00:00,2.06555,2.0658,2.06415,2.0645,395000000.0
2008-03-10 13:05:00,2.0645,2.06495,2.06445,2.06445,555800000.0
2008-03-10 13:10:00,2.06445,2.0655,2.06415,2.06485,506200000.0
2008-03-10 13:15:00,2.06485,2.0663,2.0648,2.0658,551000000.0
2008-03-10 13:20:00,2.0658,2.06675,2.06495,2.0664,498600000.0
2008-03-10 13:25:00,2.0664,2.06715,2.0657,2.0659,622000000.0
2008-03-10 13:30:00,2.0659,2.06615,2.06495,2.06615,644500000.0
2008-03-10 13:35:00,2.06615,2.06755,2.06615,2.06745,609000000.0
2008-03-10 13:40:00,2.06745,2.06885,2.06725,2.06865,537800000.0
2008-03-10 13:45:00,2.06865,2.06955,2.06805,2.06815,572000000.0
2008-03-10 13:50:00,2.0682,2.06825,2.067,2.0674,1075100000.0
2008-03-10 13:55:00,2.0674,2.06755,2.06605,2.0664,1202900000.0
2008-03-10 14:00:00,2.0661,2.0665,2.0652,2.0656,1530000000.0
2008-03-10 14:05:00,2.0656,2.0665,2.06495,2.0661,1643200000.0
2008-03-10 14:10:00,2.0661,2.06655,2.06465,2.0652,659200000.0
2008-03-10 14:15:00,2.0652,2.0655,2.06395,2.06445,1061100000.0
2008-03-10 14:20:00,2.06445,2.0653,2.06445,2.06465,965900000.0
2008-03-10 14:25:00,2.0646,2.0656,2.06445,2.0652,1085300000.0
2008-03-10 14:30:00,2.0652,2.0667,2.0646,2.06585,911900000.0
2008-03-10 14:35:00,2.06585,2.06695,2.06515,2.0662,739500000.0
2008-03-10 14:40:00,2.0662,2.06635,2.06465,2.06465,395000000.0
2008-03-10 14:45:00,2.06465,2.06495,2.0639,2.0642,598400000.0
2008-03-10 14:50:00,2.0642,2.0642,2.0626,2.06305,1062400000.0
2008-03-10 14:55:00,2.06325,2.0636,2.0627,2.0632,617400000.0
2008-03-10 15:00:00,2.0632,2.0637,2.063,2.0636,823400000.0
2008-03-10 15:05:00,2.0636,2.064,2.06325,2.06375,1060600000.0
2008-03-10 15:10:00,2.06375,2.064,2.06345,2.0636,668700000.0
2008-03-10 15:15:00,2.0637,2.0644,2.0636,2.0643,1042900000.0
2008-03-10 15:20:00,2.06435,2.06465,2.06395,2.064,784000000.0
2008-03-10 15:25:00,2.064,2.0641,2.06335,2.064,484900000.0
2008-03-10 15:30:00,2.064,2.0643,2.06345,2.0638,506600000.0
2008-03-10 15:35:00,2.0638,2.064,2.06275,2.063,516400000.0
2008-03-10 15:40:00,2.063,2.06345,2.06255,2.06275,711300000.0
2008-03-10 15:45:00,2.06275,2.0638,2.0627,2.0634,554600000.0
2008-03-10 15:50:00,2.0634,2.06355,2.0627,2.063,1044500000.0
2008-03-10 15:55:00,2.063,2.06315,2.0622,2.0627,514000000.0
2008-03-10 16:00:00,2.0627,2.06305,2.0621,2.0625,1051600000.0
2008-03-10 16:05:00,2.06255,2.0626,2.0603,2.0612,785000000.0
2008-03-10 16:10:00,2.06115,2.0618,2.0607,2.0614,873600000.0
2008-03-10 16:15:00,2.0614,2.0619,2.0598,2.0606,721800000.0
2008-03-10 16:20:00,2.0606,2.06075,2.0594,2.05975,1095500000.0
2008-03-10 16:25:00,2.05975,2.06025,2.0594,2.0601,1187300000.0
2008-03-10 16:30:00,2.0601,2.0604,2.059,2.05915,876700000.0
2008-03-10 16:35:00,2.05915,2.06025,2.05915,2.0602,1422700000.0
2008-03-10 16:40:00,2.06025,2.0608,2.0599,2.06,840000000.0
2008-03-10 16:45:00,2.06,2.06075,2.0594,2.05965,823800000.0
2008-03-10 16:50:00,2.05955,2.0605,2.05935,2.0603,752700000.0
2008-03-10 16:55:00,2.0603,2.0607,2.0596,2.0596,749500000.0
2008-03-10 17:00:00,2.0596,2.06025,2.0592,2.05965,720300000.0
2008-03-10 17:05:00,2.05965,2.06,2.0592,2.05945,464400000.0
2008-03-10 17:10:00,2.05945,2.0596,2.05775,2.0579,778900000.0
2008-03-10 17:15:00,2.0579,2.0587,2.0575,2.0582,900800000.0
2008-03-10 17:20:00,2.0582,2.0584,2.05715,2.05725,661600000.0
2008-03-10 17:25:00,2.05725,2.0574,2.05475,2.05475,909800000.0
2008-03-10 17:30:00,2.0547,2.0547,2.0538,2.0544,903600000.0
2008-03-10 17:35:00,2.0544,2.0559,2.0543,2.0557,742400000.0
2008-03-10 17:40:00,2.05565,2.05605,2.0552,2.0552,1048200000.0
2008-03-10 17:45:00,2.0553,2.0553,2.05305,2.0543,708600000.0
2008-03-10 17:50:00,2.0543,2.05735,2.0542,2.0561,927700000.0
2008-03-10 17:55:00,2.0561,2.0561,2.05495,2.055,648200000.0
2008-03-10 18:00:00,2.055,2.0551,2.05085,2.0512,1267000000.0
2008-03-10 18:05:00,2.0512,2.0528,2.05045,2.05265,1008400000.0
2008-03-10 18:10:00,2.05265,2.05475,2.0525,2.054,1028300000.0
2008-03-10 18:15:00,2.054,2.05465,2.05355,2.0543,1204300000.0
2008-03-10 18:20:00,2.0543,2.0549,2.0534,2.05395,1010700000.0
2008-03-10 18:25:00,2.054,2.0544,2.0532,2.054,1062800000.0
2008-03-10 18:30:00,2.054,2.0544,2.0525,2.0525,1103100000.0
2008-03-10 18:35:00,2.0525,2.05415,2.05235,2.0539,1276500000.0
2008-03-10 18:40:00,2.0539,2.054,2.05195,2.05195,1661800000.0
2008-03-10 18:45:00,2.05195,2.05295,2.05155,2.05175,1933700000.0
2008-03-10 18:50:00,2.05175,2.05195,2.0511,2.0516,1094600000.0
2008-03-10 18:55:00,2.0516,2.0521,2.05095,2.0512,888000000.0
2008-03-10 19:00:00,2.0512,2.0526,2.0512,2.0518,1200800000.0
2008-03-10 19:05:00,2.0518,2.05255,2.05175,2.0519,1596500000.0
2008-03-10 19:10:00,2.0519,2.052,2.0502,2.05075,1809700000.0
2008-03-10 19:15:00,2.05075,2.0516,2.05075,2.05105,1261100000.0
2008-03-10 19:20:00,2.05105,2.05115,2.05075,2.05075,1569500000.0
2008-03-10 19:25:00,2.05075,2.051,2.0502,2.0504,658400000.0
2008-03-10 19:30:00,2.0504,2.0505,2.04945,2.04945,637000000.0
2008-03-10 19:35:00,2.04945,2.0503,2.04905,2.04975,819000000.0
2008-03-10 19:40:00,2.04975,2.0501,2.04945,2.04985,764200000.0
2008-03-10 19:45:00,2.04985,2.05055,2.04955,2.0498,699400000.0
2008-03-10 19:50:00,2.0498,2.0505,2.0498,2.05045,1351400000.0
2008-03-10 19:55:00,2.05045,2.05085,2.05005,2.0508,1049800000.0
2008-03-10 20:00:00,2.0508,2.051,2.0501,2.05025,504200000.0
2008-03-10 20:05:00,2.05025,2.05035,2.0497,2.04975,642100000.0
2008-03-10 20:10:00,2.04975,2.0498,2.0476,2.0492,749900000.0
2008-03-10 20:15:00,2.0492,2.0494,2.0477,2.0478,443300000.0
2008-03-10 20:20:00,2.0478,2.0478,2.04645,2.04705,1362600000.0
2008-03-10 20:25:00,2.04705,2.04765,2.046,2.04745,1245300000.0
2008-03-10 20:30:00,2.04745,2.0482,2.04735,2.04765,1300500000.0
2008-03-10 20:35:00,2.04765,2.04845,2.0472,2.04845,869300000.0
2008-03-10 20:40:00,2.04845,2.049,2.0465,2.0478,1342900000.0
2008-03-10 20:45:00,2.0478,2.0493,2.04745,2.0478,1061000000.0
2008-03-10 20:50:00,2.0478,2.0479,2.04655,2.04725,2071600000.0
2008-03-10 20:55:00,2.04725,2.0474,2.0466,2.04695,1482200000.0
2008-03-10 21:00:00,2.04695,2.0474,2.0462,2.0469,2311000000.0
2008-03-10 21:05:00,2.0469,2.04765,2.0465,2.04765,535200000.0
2008-03-10 21:10:00,2.04765,2.04765,2.0464,2.0469,894700000.0
2008-03-10 21:15:00,2.0469,2.04795,2.04685,2.04765,356400000.0
2008-03-10 21:20:00,2.04765,2.04815,2.04725,2.04755,436900000.0
2008-03-10 21:25:00,2.04755,2.0483,2.0475,2.04805,700200000.0
2008-03-10 21:30:00,2.04805,2.04845,2.04675,2.04675,1547500000.0
2008-03-10 21:35:00,2.04675,2.048,2.04675,2.0476,1274200000.0
2008-03-10 21:40:00,2.0476,2.04805,2.04725,2.0476,852300000.0
2008-03-10 21:45:00,2.0476,2.0479,2.0474,2.04765,1120800000.0
2008-03-10 21:50:00,2.04765,2.0478,2.04665,2.04705,1551900000.0
2008-03-10 21:55:00,2.04705,2.048,2.0467,2.04725,1148200000.0
2008-03-10 22:00:00,2.04725,2.0485,2.0471,2.0483,1212400000.0
2008-03-10 22:05:00,2.0483,2.0487,2.04695,2.0471,791400000.0
2008-03-10 22:10:00,2.0471,2.0475,2.0471,2.04735,466400000.0
2008-03-10 22:15:00,2.04735,2.04745,2.0471,2.04735,369700000.0
2008-03-10 22:20:00,2.04735,2.0475,2.047,2.0474,428300000.0
2008-03-10 22:25:00,2.0474,2.0474,2.04695,2.04705,744800000.0
2008-03-10 22:30:00,2.04705,2.0482,2.047,2.0481,813500000.0
2008-03-10 22:35:00,2.0481,2.0481,2.04775,2.04795,1149500000.0
2008-03-10 22:40:00,2.04795,2.04845,2.04795,2.0482,543600000.0
2008-03-10 22:45:00,2.0482,2.0482,2.04775,2.0479,962300000.0
2008-03-10 22:50:00,2.0479,2.0483,2.04785,2.048,497500000.0
2008-03-10 22:55:00,2.048,2.048,2.0479,2.0479,337800000.0
2008-03-10 23:00:00,2.0479,2.04855,2.04694,2.0485,1941400000.0
2008-03-10 23:05:00,2.0485,2.04855,2.04785,2.04835,225400000.0
2008-03-10 23:10:00,2.04835,2.0493,2.04835,2.0488,240400000.0
2008-03-10 23:15:00,2.0488,2.0488,2.0484,2.0486,966900000.0
2008-03-10 23:20:00,2.0486,2.0493,2.0486,2.04895,1138500000.0
2008-03-10 23:25:00,2.04895,2.0492,2.04845,2.04885,2678900000.0
2008-03-10 23:30:00,2.04885,2.0493,2.04835,2.04835,2334400000.0
2008-03-10 23:35:00,2.04835,2.0484,2.0477,2.0477,2580400000.0
2008-03-10 23:40:00,2.04765,2.0477,2.0473,2.0473,1103300000.0
2008-03-10 23:45:00,2.0473,2.04735,2.0466,2.04665,2662000000.0
2008-03-10 23:50:00,2.04665,2.0468,2.04455,2.04465,2068200000.0
2008-03-10 23:55:00,2.04465,2.04465,2.04295,2.04325,2655500000.0
2008-03-11 00:00:00,2.04325,2.04405,2.0432,2.04345,2622400000.0
2008-03-11 00:05:00,2.04345,2.0436,2.04315,2.04315,2604400000.0
2008-03-11 00:10:00,2.04315,2.04355,2.0429,2.043,2648200000.0
2008-03-11 00:15:00,2.043,2.04345,2.0429,2.04335,2644200000.0
2008-03-11 00:20:00,2.04335,2.04375,2.043,2.0437,2539600000.0
2008-03-11 00:25:00,2.0437,2.04495,2.0436,2.0446,2649600000.0
2008-03-11 00:30:00,2.0446,2.04505,2.0445,2.0447,2755200000.0
2008-03-11 00:35:00,2.0447,2.0448,2.0434,2.04355,2232800000.0
2008-03-11 00:40:00,2.04355,2.04415,2.0435,2.0437,2515200000.0
2008-03-11 00:45:00,2.0437,2.0445,2.04325,2.0445,2615100000.0
2008-03-11 00:50:00,2.0445,2.04505,2.04395,2.0448,2517700000.0
2008-03-11 00:55:00,2.0448,2.0464,2.04465,2.04585,2667000000.0
2008-03-11 01:00:00,2.04585,2.04635,2.0452,2.04555,2432800000.0
2008-03-11 01:05:00,2.04555,2.04635,2.0455,2.04625,2252800000.0
2008-03-11 01:10:00,2.04625,2.0466,2.04565,2.04605,2088800000.0
2008-03-11 01:15:00,2.04605,2.0471,2.04595,2.0465,1966700000.0
2008-03-11 01:20:00,2.0465,2.0479,2.04635,2.04635,2322400000.0
2008-03-11 01:25:00,2.04635,2.04635,2.04495,2.04515,2617300000.0
2008-03-11 01:30:00,2.04515,2.04525,2.0448,2.0452,2646400000.0
2008-03-11 01:35:00,2.0452,2.04545,2.045,2.0451,2771200000.0
2008-03-11 01:40:00,2.0451,2.0451,2.044,2.04425,2931500000.0
2008-03-11 01:45:00,2.04425,2.0457,2.0442,2.0451,2866800000.0
2008-03-11 01:50:00,2.0451,2.0462,2.04495,2.0456,3186300000.0
2008-03-11 01:55:00,2.0456,2.0466,2.0452,2.04615,1880200000.0
2008-03-11 02:00:00,2.04615,2.04615,2.043,2.04325,2842400000.0
2008-03-11 02:05:00,2.04325,2.0449,2.04325,2.0443,3619000000.0
2008-03-11 02:10:00,2.0443,2.04505,2.0442,2.045,2802800000.0
2008-03-11 02:15:00,2.045,2.0453,2.0448,2.0453,2620800000.0
2008-03-11 02:20:00,2.0453,2.0454,2.04445,2.0447,2671700000.0
2008-03-11 02:25:00,2.0447,2.0447,2.0444,2.04445,2693200000.0
2008-03-11 02:30:00,2.04445,2.04525,2.0444,2.0446,2741000000.0
2008-03-11 02:35:00,2.0446,2.04525,2.04435,2.04505,3015900000.0
2008-03-11 02:40:00,2.04505,2.0454,2.045,2.0451,2837300000.0
2008-03-11 02:45:00,2.0451,2.04645,2.045,2.0462,2456900000.0
2008-03-11 02:50:00,2.0462,2.0465,2.0451,2.0452,2452000000.0
2008-03-11 02:55:00,2.0452,2.04585,2.0449,2.0452,2612800000.0
2008-03-11 03:00:00,2.0452,2.04605,2.04505,2.0456,2903900000.0
2008-03-11 03:05:00,2.0456,2.0466,2.0454,2.0462,3543100000.0
2008-03-11 03:10:00,2.0462,2.0463,2.0449,2.0453,3617300000.0
2008-03-11 03:15:00,2.0453,2.0457,2.0446,2.04475,2428000000.0
2008-03-11 03:20:00,2.0447,2.0452,2.0446,2.0451,1255300000.0
2008-03-11 03:25:00,2.0451,2.0453,2.04455,2.04505,1458300000.0
2008-03-11 03:30:00,2.04505,2.0462,2.0449,2.0457,2477400000.0
2008-03-11 03:35:00,2.0457,2.04695,2.04445,2.0446,3073800000.0
2008-03-11 03:40:00,2.0447,2.0453,2.0445,2.04515,2922000000.0
2008-03-11 03:45:00,2.04515,2.0462,2.04515,2.0456,4674400000.0
2008-03-11 03:50:00,2.0456,2.0467,2.0456,2.04655,3262000000.0
2008-03-11 03:55:00,2.04655,2.04775,2.0458,2.04725,2505600000.0
2008-03-11 04:00:00,2.04725,2.0475,2.0467,2.0468,3784700000.0
2008-03-11 04:05:00,2.0468,2.0469,2.0458,2.04635,3268200000.0
2008-03-11 04:10:00,2.04635,2.0464,2.0458,2.0459,4976600000.0
2008-03-11 04:15:00,2.0459,2.047,2.0459,2.0468,1148600000.0
2008-03-11 04:20:00,2.0468,2.0472,2.0465,2.0465,4313000000.0
2008-03-11 04:25:00,2.0465,2.0467,2.04575,2.0459,2849700000.0
2008-03-11 04:30:00,2.0459,2.0459,2.0451,2.0456,3853800000.0
2008-03-11 04:35:00,2.0456,2.0457,2.04415,2.0446,3438400000.0
2008-03-11 04:40:00,2.0446,2.0448,2.04425,2.04455,3261800000.0
2008-03-11 04:45:00,2.04455,2.04475,2.0444,2.0446,4437300000.0
2008-03-11 04:50:00,2.0446,2.045,2.0443,2.0446,4233400000.0
2008-03-11 04:55:00,2.0446,2.0447,2.0442,2.0446,4018200000.0
2008-03-11 05:00:00,2.0446,2.0454,2.0445,2.0452,2723600000.0
2008-03-11 05:05:00,2.0452,2.0453,2.04445,2.04495,3140400000.0
2008-03-11 05:10:00,2.04495,2.04515,2.04455,2.0449,5364000000.0
2008-03-11 05:15:00,2.0449,2.045,2.04475,2.0448,1527600000.0
2008-03-11 05:20:00,2.0448,2.04485,2.0444,2.0444,1090800000.0
2008-03-11 05:25:00,2.0444,2.0444,2.0435,2.0444,1661200000.0
2008-03-11 05:30:00,2.0444,2.04455,2.04395,2.04405,2599300000.0
2008-03-11 05:35:00,2.04405,2.04445,2.0439,2.0442,2689700000.0
2008-03-11 05:40:00,2.0442,2.04425,2.0438,2.044,2443200000.0
2008-03-11 05:45:00,2.044,2.0443,2.0436,2.0439,1383500000.0
2008-03-11 05:50:00,2.0439,2.0443,2.04335,2.0437,2647900000.0
2008-03-11 05:55:00,2.04365,2.0437,2.043,2.0436,2239900000.0
2008-03-11 06:00:00,2.0436,2.044,2.0434,2.0438,570000000.0
2008-03-11 06:05:00,2.0438,2.04425,2.04365,2.04395,825200000.0
2008-03-11 06:10:00,2.04395,2.04395,2.04335,2.04385,883700000.0
2008-03-11 06:15:00,2.04385,2.0445,2.04375,2.0444,1121500000.0
2008-03-11 06:20:00,2.0444,2.045,2.0444,2.04475,948200000.0
2008-03-11 06:25:00,2.04475,2.0449,2.0437,2.04425,991400000.0
2008-03-11 06:30:00,2.04425,2.0443,2.0438,2.0441,1211800000.0
2008-03-11 06:35:00,2.0441,2.0441,2.0436,2.04385,1211200000.0
2008-03-11 06:40:00,2.04385,2.04415,2.0435,2.0435,923200000.0
2008-03-11 06:45:00,2.04365,2.04395,2.04335,2.04335,878000000.0
2008-03-11 06:50:00,2.0433,2.04445,2.04325,2.04405,2294700000.0
2008-03-11 06:55:00,2.0442,2.0451,2.0438,2.0451,775500000.0
2008-03-11 07:00:00,2.0451,2.0451,2.0443,2.04435,548000000.0
2008-03-11 07:05:00,2.04435,2.0455,2.0438,2.0455,1162100000.0
2008-03-11 07:10:00,2.0457,2.0457,2.0438,2.0448,1602600000.0
2008-03-11 07:15:00,2.0448,2.0459,2.04465,2.04535,1943400000.0
2008-03-11 07:20:00,2.04535,2.0464,2.0453,2.04625,1593500000.0
2008-03-11 07:25:00,2.04625,2.04625,2.0445,2.045,1119500000.0
2008-03-11 07:30:00,2.045,2.0454,2.04445,2.04505,1033000000.0
2008-03-11 07:35:00,2.04505,2.04545,2.0446,2.0451,911500000.0
2008-03-11 07:40:00,2.0451,2.04515,2.0445,2.0449,897600000.0
2008-03-11 07:45:00,2.0449,2.0464,2.0448,2.04565,1244100000.0
2008-03-11 07:50:00,2.04565,2.0465,2.04525,2.04605,2810700000.0
2008-03-11 07:55:00,2.04605,2.0471,2.0458,2.047,1855700000.0
2008-03-11 08:00:00,2.047,2.04775,2.04675,2.0473,2126800000.0
2008-03-11 08:05:00,2.0473,2.04785,2.04695,2.0473,2365700000.0
2008-03-11 08:10:00,2.0473,2.049,2.0472,2.04755,2843500000.0
2008-03-11 08:15:00,2.04765,2.04915,2.04745,2.04875,2182200000.0
2008-03-11 08:20:00,2.0487,2.0506,2.04845,2.0504,2087000000.0
2008-03-11 08:25:00,2.0504,2.0515,2.04965,2.05045,2111000000.0
2008-03-11 08:30:00,2.05045,2.05085,2.04925,2.0494,1386800000.0
2008-03-11 08:35:00,2.0494,2.05015,2.04775,2.04825,1393900000.0
2008-03-11 08:40:00,2.04825,2.04885,2.0478,2.0481,1551500000.0
2008-03-11 08:45:00,2.0481,2.04885,2.04785,2.04795,1362300000.0
2008-03-11 08:50:00,2.0479,2.0484,2.0476,2.04795,559800000.0
2008-03-11 08:55:00,2.04795,2.0481,2.0476,2.0476,522700000.0
2008-03-11 09:00:00,2.0476,2.048,2.0456,2.0459,935200000.0
2008-03-11 09:05:00,2.0459,2.0464,2.04565,2.04575,414100000.0
2008-03-11 09:10:00,2.04575,2.046,2.0452,2.04585,437200000.0
2008-03-11 09:15:00,2.04585,2.04755,2.04585,2.0466,418800000.0
2008-03-11 09:20:00,2.04655,2.0478,2.046,2.0476,375900000.0
2008-03-11 09:25:00,2.0476,2.04795,2.04725,2.04745,350700000.0
2008-03-11 09:30:00,2.04745,2.04905,2.0474,2.0486,521100000.0
2008-03-11 09:35:00,2.0486,2.0486,2.0478,2.04825,1055200000.0
2008-03-11 09:40:00,2.04825,2.0499,2.0481,2.0495,1092100000.0
2008-03-11 09:45:00,2.0495,2.0502,2.04925,2.05015,1073400000.0
2008-03-11 09:50:00,2.05,2.0502,2.04945,2.0496,1004600000.0
2008-03-11 09:55:00,2.0495,2.0509,2.0492,2.0509,1139000000.0
2008-03-11 10:00:00,2.0509,2.0523,2.0505,2.05215,950400000.0
2008-03-11 10:05:00,2.05215,2.0523,2.0509,2.0509,1074600000.0
2008-03-11 10:10:00,2.0509,2.05175,2.0507,2.0517,776700000.0
2008-03-11 10:15:00,2.05165,2.05285,2.05135,2.0522,1067300000.0
2008-03-11 10:20:00,2.0522,2.0522,2.0511,2.05115,1201100000.0
2008-03-11 10:25:00,2.05115,2.05165,2.05085,2.0513,1279000000.0
2008-03-11 10:30:00,2.0513,2.0519,2.051,2.05135,1581700000.0
2008-03-11 10:35:00,2.05135,2.05145,2.05085,2.051,1127700000.0
2008-03-11 10:40:00,2.051,2.05145,2.0507,2.0514,896100000.0
2008-03-11 10:45:00,2.0514,2.0516,2.0511,2.05135,1229700000.0
2008-03-11 10:50:00,2.05135,2.0526,2.0507,2.05195,974000000.0
2008-03-11 10:55:00,2.05195,2.05215,2.05105,2.0515,1333300000.0
2008-03-11 11:00:00,2.0515,2.05185,2.05115,2.05135,1469400000.0
2008-03-11 11:05:00,2.05135,2.05185,2.0501,2.0515,1757600000.0
2008-03-11 11:10:00,2.0514,2.05255,2.05055,2.05165,1523900000.0
2008-03-11 11:15:00,2.05165,2.0517,2.0496,2.05025,2248100000.0
2008-03-11 11:20:00,2.05025,2.0508,2.04945,2.0506,1698700000.0
2008-03-11 11:25:00,2.0506,2.05125,2.04995,2.05025,1240700000.0
2008-03-11 11:30:00,2.0503,2.0512,2.0499,2.05055,1044100000.0
2008-03-11 11:35:00,2.0505,2.0515,2.05025,2.0512,936300000.0
2008-03-11 11:40:00,2.0512,2.0517,2.05075,2.05125,909800000.0
2008-03-11 11:45:00,2.05125,2.052,2.0511,2.05155,1026600000.0
2008-03-11 11:50:00,2.05155,2.0519,2.0513,2.0519,988100000.0
2008-03-11 11:55:00,2.0519,2.0531,2.05175,2.0526,1589512768.0
2008-03-11 12:00:00,2.0526,2.0526,2.0498,2.05075,1275900000.0
2008-03-11 12:05:00,2.05075,2.05075,2.049,2.0499,1546500000.0
2008-03-11 12:10:00,2.04985,2.05135,2.04985,2.05115,1458900000.0
2008-03-11 12:15:00,2.0512,2.0514,2.05055,2.05115,1560700000.0
2008-03-11 12:20:00,2.05115,2.0518,2.04935,2.04965,1722900000.0
2008-03-11 12:25:00,2.0497,2.0518,2.04965,2.05145,1327800000.0
2008-03-11 12:30:00,2.05145,2.0533,2.05115,2.05235,1711000000.0
2008-03-11 12:35:00,2.0523,2.0527,2.0504,2.0515,1504500000.0
2008-03-11 12:40:00,2.0515,2.05285,2.04855,2.0494,1089700000.0
2008-03-11 12:45:00,2.0494,2.05085,2.0491,2.05065,1627100000.0
2008-03-11 12:50:00,2.05065,2.0514,2.0496,2.0499,1063700000.0
2008-03-11 12:55:00,2.0499,2.0506,2.04955,2.0501,1513100000.0
2008-03-11 13:00:00,2.0501,2.0523,2.0501,2.0521,1248400000.0
2008-03-11 13:05:00,2.0521,2.0527,2.05135,2.05175,1436200000.0
2008-03-11 13:10:00,2.05175,2.0528,2.05175,2.0524,1173700000.0
2008-03-11 13:15:00,2.0524,2.0531,2.0524,2.05265,632900000.0
2008-03-11 13:20:00,2.05265,2.0528,2.0518,2.0527,1480700000.0
2008-03-11 13:25:00,2.0527,2.0529,2.0513,2.0521,1870200000.0
2008-03-11 13:30:00,2.0521,2.0523,2.0515,2.0521,1446100000.0
2008-03-11 13:35:00,2.0521,2.05325,2.0519,2.0527,1162000000.0
2008-03-11 13:40:00,2.05265,2.0539,2.05225,2.05285,952600000.0
2008-03-11 13:45:00,2.05285,2.0533,2.0521,2.0522,1663100000.0
2008-03-11 13:50:00,2.0522,2.0522,2.0491,2.0494,1982900000.0
2008-03-11 13:55:00,2.0494,2.0497,2.04785,2.049,1023400000.0
2008-03-11 14:00:00,2.04895,2.0493,2.04865,2.04885,1391700000.0
2008-03-11 14:05:00,2.04885,2.0506,2.0488,2.05045,981200000.0
2008-03-11 14:10:00,2.05045,2.0516,2.05025,2.051,631900000.0
2008-03-11 14:15:00,2.051,2.05135,2.0503,2.051,1053800000.0
2008-03-11 14:20:00,2.0512,2.0513,2.0507,2.0513,612200000.0
2008-03-11 14:25:00,2.0513,2.0517,2.0507,2.0509,934200000.0
2008-03-11 14:30:00,2.0509,2.0613,2.0501,2.05995,1978600000.0
2008-03-11 14:35:00,2.06015,2.06305,2.0572,2.0628,2013900000.0
2008-03-11 14:40:00,2.0629,2.0659,2.0624,2.06565,1754500000.0
2008-03-11 14:45:00,2.0657,2.0682,2.0652,2.0661,1784900000.0
2008-03-11 14:50:00,2.06605,2.0708,2.0659,2.06715,1399300000.0
2008-03-11 14:55:00,2.06695,2.0682,2.06625,2.06735,1150600000.0
2008-03-11 15:00:00,2.0673,2.0677,2.06575,2.06745,927100000.0
2008-03-11 15:05:00,2.06745,2.068,2.0664,2.0674,698300000.0
2008-03-11 15:10:00,2.0674,2.0678,2.06495,2.06545,738000000.0
2008-03-11 15:15:00,2.06535,2.0658,2.0647,2.0648,675900000.0
2008-03-11 15:20:00,2.0648,2.0651,2.06295,2.064,343200000.0
2008-03-11 15:25:00,2.064,2.0654,2.0634,2.0647,530700000.0
2008-03-11 15:30:00,2.0647,2.0653,2.0638,2.0644,498700000.0
2008-03-11 15:35:00,2.06435,2.0656,2.06435,2.06465,644700000.0
2008-03-11 15:40:00,2.06465,2.0658,2.06435,2.065,575600000.0
2008-03-11 15:45:00,2.065,2.0657,2.06435,2.0656,591000000.0
2008-03-11 15:50:00,2.0656,2.0658,2.0649,2.0651,522200000.0
2008-03-11 15:55:00,2.06495,2.0652,2.064,2.0642,960200000.0
2008-03-11 16:00:00,2.0642,2.0664,2.06395,2.06595,1080600000.0
2008-03-11 16:05:00,2.06595,2.0662,2.0652,2.0657,437900000.0
2008-03-11 16:10:00,2.0657,2.0674,2.0653,2.0673,455000000.0
2008-03-11 16:15:00,2.0673,2.0674,2.06495,2.0657,654500000.0
2008-03-11 16:20:00,2.0657,2.0668,2.0653,2.06655,675000000.0
2008-03-11 16:25:00,2.06655,2.068,2.0645,2.0655,1167400000.0
2008-03-11 16:30:00,2.0655,2.0668,2.06505,2.066,876000000.0
2008-03-11 16:35:00,2.066,2.0677,2.06485,2.0665,731500000.0
2008-03-11 16:40:00,2.0665,2.0681,2.06595,2.0675,772800000.0
2008-03-11 16:45:00,2.0675,2.0678,2.06615,2.0663,433800000.0
2008-03-11 16:50:00,2.0663,2.0677,2.06575,2.0673,508000000.0
2008-03-11 16:55:00,2.0673,2.0702,2.0662,2.07,814600000.0
2008-03-11 17:00:00,2.07,2.0705,2.06895,2.07035,514300000.0
2008-03-11 17:05:00,2.07035,2.0705,2.06925,2.0695,518400000.0
2008-03-11 17:10:00,2.0696,2.0696,2.0681,2.0691,278000000.0
2008-03-11 17:15:00,2.0691,2.0691,2.0653,2.06615,443900000.0
2008-03-11 17:20:00,2.0663,2.0666,2.06465,2.0661,644400000.0
2008-03-11 17:25:00,2.0661,2.0677,2.06595,2.0673,723700000.0
2008-03-11 17:30:00,2.0673,2.0681,2.06685,2.0675,879300000.0
2008-03-11 17:35:00,2.0675,2.0676,2.06525,2.0657,751000000.0
2008-03-11 17:40:00,2.0657,2.0662,2.06435,2.0652,432800000.0
2008-03-11 17:45:00,2.0652,2.0653,2.0629,2.06375,793400000.0
2008-03-11 17:50:00,2.06375,2.064,2.06265,2.06345,944900000.0
2008-03-11 17:55:00,2.06335,2.0636,2.06185,2.06225,560400000.0
2008-03-11 18:00:00,2.06225,2.0649,2.06225,2.0645,497000000.0
2008-03-11 18:05:00,2.06455,2.066,2.0637,2.0655,498100000.0
2008-03-11 18:10:00,2.0655,2.067,2.06535,2.0667,752600000.0
2008-03-11 18:15:00,2.0667,2.0671,2.0655,2.06565,762100000.0
2008-03-11 18:20:00,2.06565,2.0667,2.06525,2.06555,441400000.0
2008-03-11 18:25:00,2.06555,2.0657,2.0645,2.06515,1172200000.0
2008-03-11 18:30:00,2.06515,2.0658,2.06455,2.065,525300000.0
2008-03-11 18:35:00,2.065,2.0651,2.0641,2.0641,393900000.0
2008-03-11 18:40:00,2.0641,2.0655,2.0639,2.065,592100000.0
2008-03-11 18:45:00,2.065,2.0654,2.06375,2.06455,787600000.0
2008-03-11 18:50:00,2.06455,2.066,2.0641,2.0648,378500000.0
2008-03-11 18:55:00,2.06475,2.066,2.06415,2.0658,566000000.0
2008-03-11 19:00:00,2.0658,2.06805,2.06565,2.0675,945400000.0
2008-03-11 19:05:00,2.0675,2.0678,2.0664,2.0666,644900000.0
2008-03-11 19:10:00,2.0666,2.0682,2.0665,2.06765,353500000.0
2008-03-11 19:15:00,2.06765,2.06865,2.06715,2.06835,1218100000.0
2008-03-11 19:20:00,2.06835,2.0686,2.0665,2.0667,1098000000.0
2008-03-11 19:25:00,2.0667,2.0677,2.0661,2.0675,716300000.0
2008-03-11 19:30:00,2.0675,2.0681,2.0673,2.0681,860700000.0
2008-03-11 19:35:00,2.0679,2.0687,2.06775,2.0685,392200000.0
2008-03-11 19:40:00,2.0685,2.0689,2.06775,2.0681,664100000.0
2008-03-11 19:45:00,2.0681,2.0683,2.0674,2.0675,1257100000.0
2008-03-11 19:50:00,2.0675,2.0677,2.0672,2.0676,768000000.0
2008-03-11 19:55:00,2.0676,2.06945,2.0673,2.0691,1072400000.0
2008-03-11 20:00:00,2.0691,2.0699,2.0691,2.0696,613200000.0
2008-03-11 20:05:00,2.0696,2.07185,2.0696,2.0701,1485400000.0
2008-03-11 20:10:00,2.0701,2.0704,2.06875,2.069,1125900000.0
2008-03-11 20:15:00,2.069,2.07035,2.0687,2.07025,518300000.0
2008-03-11 20:20:00,2.07025,2.0706,2.06965,2.06975,521900000.0
2008-03-11 20:25:00,2.0698,2.0706,2.06965,2.06965,705500000.0
2008-03-11 20:30:00,2.06965,2.0698,2.06915,2.06975,1217700000.0
2008-03-11 20:35:00,2.06975,2.0707,2.0693,2.0705,1074900000.0
2008-03-11 20:40:00,2.0705,2.0709,2.07,2.0709,582700000.0
2008-03-11 20:45:00,2.0709,2.071,2.06995,2.0701,1505200000.0
2008-03-11 20:50:00,2.0701,2.0705,2.0697,2.0701,1223900000.0
2008-03-11 20:55:00,2.0701,2.07045,2.06945,2.0698,1024500000.0
2008-03-11 21:00:00,2.0698,2.07115,2.0691,2.0707,1677500000.0
2008-03-11 21:05:00,2.07065,2.073,2.0704,2.0726,1812100000.0
2008-03-11 21:10:00,2.0726,2.0737,2.07205,2.0733,2876400000.0
2008-03-11 21:15:00,2.0733,2.0735,2.07165,2.0725,1999100000.0
2008-03-11 21:20:00,2.0725,2.0727,2.07165,2.072,1759500000.0
2008-03-11 21:25:00,2.0721,2.07275,2.072,2.0725,1248500000.0
2008-03-11 21:30:00,2.0725,2.07295,2.07105,2.0715,1535400000.0
2008-03-11 21:35:00,2.0715,2.072,2.0713,2.0716,516200000.0
2008-03-11 21:40:00,2.0716,2.07195,2.071,2.0712,2599800000.0
2008-03-11 21:45:00,2.0712,2.0717,2.07075,2.07075,1911000000.0
2008-03-11 21:50:00,2.07075,2.0711,2.0706,2.0711,1441400000.0
2008-03-11 21:55:00,2.0711,2.0717,2.0709,2.0717,924100000.0
2008-03-11 22:00:00,2.0717,2.0731,2.0716,2.0727,650200000.0
2008-03-11 22:05:00,2.0727,2.0735,2.07265,2.07295,1827900000.0
2008-03-11 22:10:00,2.07295,2.07385,2.07285,2.0735,2221200000.0
2008-03-11 22:15:00,2.0735,2.0739,2.0734,2.0738,1238500000.0
2008-03-11 22:20:00,2.0738,2.0745,2.07365,2.0741,360900000.0
2008-03-11 22:25:00,2.0741,2.0743,2.0739,2.0741,478700000.0
2008-03-11 22:30:00,2.0741,2.07465,2.07365,2.0741,366900000.0
2008-03-11 22:35:00,2.0741,2.07425,2.0736,2.0739,295700000.0
2008-03-11 22:40:00,2.0739,2.0749,2.07375,2.0742,432700000.0
2008-03-11 22:45:00,2.0742,2.0747,2.074,2.0745,231800000.0
2008-03-11 22:50:00,2.0745,2.0747,2.0739,2.0743,228500000.0
2008-03-11 22:55:00,2.0743,2.0744,2.07305,2.0731,344700000.0
2008-03-11 23:00:00,2.0731,2.0735,2.071,2.0733,3838500000.0
2008-03-11 23:05:00,2.0733,2.0741,2.0727,2.0741,408200000.0
2008-03-11 23:10:00,2.0741,2.0743,2.073,2.0737,533300000.0
2008-03-11 23:15:00,2.0737,2.0737,2.0728,2.0735,3148100000.0
2008-03-11 23:20:00,2.0735,2.074,2.0734,2.0736,3686600000.0
2008-03-11 23:25:00,2.0736,2.0741,2.0734,2.07355,2475600000.0
2008-03-11 23:30:00,2.07355,2.0746,2.0735,2.0746,1726500000.0
2008-03-11 23:35:00,2.0746,2.075,2.0739,2.07445,2614100000.0
2008-03-11 23:40:00,2.07445,2.0747,2.07385,2.0741,2348000000.0
2008-03-11 23:45:00,2.0741,2.07465,2.0741,2.0744,1335300000.0
2008-03-11 23:50:00,2.0744,2.07445,2.07365,2.07365,2851200000.0
2008-03-11 23:55:00,2.07365,2.0737,2.0733,2.0733,2606400000.0
2008-03-12 00:00:00,2.0733,2.0734,2.0716,2.07305,3100100000.0
2008-03-12 00:05:00,2.07305,2.0739,2.0724,2.0737,2007400000.0
2008-03-12 00:10:00,2.0737,2.0764,2.0737,2.0756,1304000000.0
2008-03-12 00:15:00,2.0756,2.0763,2.07545,2.07585,1634600000.0
2008-03-12 00:20:00,2.07585,2.0769,2.0756,2.0761,1714800000.0
2008-03-12 00:25:00,2.0761,2.0769,2.0753,2.07535,590200000.0
2008-03-12 00:30:00,2.07535,2.0759,2.07525,2.0755,1020700000.0
2008-03-12 00:35:00,2.0755,2.0757,2.0743,2.0747,2384400000.0
2008-03-12 00:40:00,2.0747,2.0748,2.0742,2.0744,3046500000.0
2008-03-12 00:45:00,2.0744,2.0746,2.0734,2.0735,2187100000.0
2008-03-12 00:50:00,2.0735,2.074,2.0735,2.0735,3802700000.0
2008-03-12 00:55:00,2.0735,2.07355,2.07275,2.0733,3892100000.0
2008-03-12 01:00:00,2.0733,2.0735,2.0724,2.07255,2175600000.0
2008-03-12 01:05:00,2.07255,2.0728,2.0716,2.07185,2972600000.0
2008-03-12 01:10:00,2.07185,2.07215,2.07135,2.07135,2455800000.0
2008-03-12 01:15:00,2.07135,2.07205,2.0713,2.072,2473700000.0
2008-03-12 01:20:00,2.072,2.0724,2.0719,2.0724,1652800000.0
2008-03-12 01:25:00,2.0724,2.0726,2.07185,2.07205,2537600000.0
2008-03-12 01:30:00,2.07205,2.07205,2.07145,2.0716,3811200000.0
2008-03-12 01:35:00,2.0716,2.07245,2.0716,2.0719,2743500000.0
2008-03-12 01:40:00,2.0719,2.0719,2.07085,2.07125,3140200000.0
2008-03-12 01:45:00,2.07125,2.0719,2.07085,2.07175,4136600000.0
2008-03-12 01:50:00,2.07175,2.07185,2.07115,2.07145,2548800000.0
2008-03-12 01:55:00,2.07145,2.0716,2.07065,2.071,2157700000.0
2008-03-12 02:00:00,2.071,2.0717,2.07065,2.07125,2551400000.0
2008-03-12 02:05:00,2.0713,2.0714,2.07095,2.07115,2640000000.0
2008-03-12 02:10:00,2.07115,2.0716,2.07095,2.0712,2688000000.0
2008-03-12 02:15:00,2.0712,2.0713,2.0707,2.0708,2953500000.0
2008-03-12 02:20:00,2.0708,2.07085,2.0701,2.0701,2943500000.0
2008-03-12 02:25:00,2.0701,2.07035,2.0695,2.0699,2622200000.0
2008-03-12 02:30:00,2.0699,2.07015,2.06965,2.06965,2207900000.0
2008-03-12 02:35:00,2.06965,2.06965,2.0685,2.06885,2596800000.0
2008-03-12 02:40:00,2.06885,2.06915,2.068,2.0681,3029300000.0
2008-03-12 02:45:00,2.0681,2.0681,2.0669,2.067,3216000000.0
2008-03-12 02:50:00,2.067,2.067,2.0657,2.06585,2963400000.0
2008-03-12 02:55:00,2.06585,2.06685,2.0656,2.0666,2673400000.0
2008-03-12 03:00:00,2.0666,2.0671,2.0664,2.0665,1540900000.0
2008-03-12 03:05:00,2.0665,2.0673,2.06625,2.0665,1541500000.0
2008-03-12 03:10:00,2.0665,2.0678,2.0665,2.06765,1555700000.0
2008-03-12 03:15:00,2.06765,2.0696,2.0676,2.0696,748900000.0
2008-03-12 03:20:00,2.0696,2.0708,2.0693,2.0705,1266500000.0
2008-03-12 03:25:00,2.0705,2.0706,2.0704,2.0706,534800000.0
2008-03-12 03:30:00,2.0706,2.0714,2.0704,2.0706,2774800000.0
2008-03-12 03:35:00,2.0706,2.0709,2.0694,2.06975,2103100000.0
2008-03-12 03:40:00,2.06975,2.07035,2.06965,2.06985,2273900000.0
2008-03-12 03:45:00,2.06985,2.07055,2.06985,2.0704,3299300000.0
2008-03-12 03:50:00,2.0704,2.0706,2.0703,2.0703,2072200000.0
2008-03-12 03:55:00,2.0703,2.0705,2.0701,2.0702,2483200000.0
2008-03-12 04:00:00,2.0702,2.07045,2.07015,2.07025,2776800000.0
2008-03-12 04:05:00,2.07025,2.0706,2.07015,2.07055,2433600000.0
2008-03-12 04:10:00,2.07055,2.07055,2.0696,2.06975,3386600000.0
2008-03-12 04:15:00,2.06975,2.0698,2.0693,2.0695,4435800000.0
2008-03-12 04:20:00,2.0695,2.07,2.06945,2.07,3127500000.0
2008-03-12 04:25:00,2.07,2.07045,2.0699,2.07015,1731700000.0
2008-03-12 04:30:00,2.07015,2.07095,2.07015,2.0707,3058100000.0
2008-03-12 04:35:00,2.0707,2.071,2.0703,2.0708,1121600000.0
2008-03-12 04:40:00,2.0708,2.0711,2.0705,2.0708,1369500000.0
2008-03-12 04:45:00,2.0708,2.0711,2.07045,2.07045,1633100000.0
2008-03-12 04:50:00,2.07045,2.0708,2.07025,2.07045,2419200000.0
2008-03-12 04:55:00,2.0704,2.0708,2.0702,2.07055,3915900000.0
2008-03-12 05:00:00,2.07055,2.07055,2.07025,2.0704,949300000.0
2008-03-12 05:05:00,2.0704,2.0706,2.06995,2.07005,2927600000.0
2008-03-12 05:10:00,2.0701,2.0703,2.06995,2.0702,3030400000.0
2008-03-12 05:15:00,2.0702,2.0702,2.0693,2.0696,2763900000.0
2008-03-12 05:20:00,2.0696,2.0697,2.0691,2.0696,2239400000.0
2008-03-12 05:25:00,2.0696,2.07005,2.0694,2.0698,2278800000.0
2008-03-12 05:30:00,2.0698,2.0702,2.0695,2.07,2348400000.0
2008-03-12 05:35:00,2.07,2.07,2.06955,2.06955,729700000.0
2008-03-12 05:40:00,2.06955,2.0721,2.06955,2.07135,2621300000.0
2008-03-12 05:45:00,2.07135,2.0722,2.0711,2.0722,2793700000.0
2008-03-12 05:50:00,2.0722,2.0722,2.07135,2.0716,2530600000.0
2008-03-12 05:55:00,2.0716,2.0721,2.0715,2.0717,2654200000.0
2008-03-12 06:00:00,2.0717,2.0717,2.0711,2.07155,2348500000.0
2008-03-12 06:05:00,2.07155,2.0718,2.0709,2.0714,2568500000.0
2008-03-12 06:10:00,2.0714,2.07145,2.0708,2.0713,2647200000.0
2008-03-12 06:15:00,2.0713,2.0716,2.07115,2.07155,2348300000.0
2008-03-12 06:20:00,2.07155,2.0716,2.071,2.07145,2300000000.0
2008-03-12 06:25:00,2.07145,2.07165,2.0714,2.07155,2544000000.0
2008-03-12 06:30:00,2.07155,2.0716,2.0713,2.0714,2536800000.0
2008-03-12 06:35:00,2.0714,2.07235,2.0714,2.0723,1638100000.0
2008-03-12 06:40:00,2.0723,2.0723,2.0718,2.07215,2430400000.0
2008-03-12 06:45:00,2.07215,2.0741,2.0719,2.07285,2087400000.0
2008-03-12 06:50:00,2.07285,2.0736,2.0721,2.0721,2785900000.0
2008-03-12 06:55:00,2.07185,2.07185,2.0697,2.07095,2730600000.0
2008-03-12 07:00:00,2.07095,2.07115,2.07035,2.07075,2121500000.0
2008-03-12 07:05:00,2.07075,2.07115,2.0704,2.0709,2039700000.0
2008-03-12 07:10:00,2.0708,2.07125,2.07055,2.0709,1295000000.0
2008-03-12 07:15:00,2.0709,2.07135,2.0706,2.07095,1739300000.0
2008-03-12 07:20:00,2.07095,2.0719,2.07095,2.0718,1708200000.0
2008-03-12 07:25:00,2.0718,2.072,2.07055,2.07165,2268300000.0
2008-03-12 07:30:00,2.07165,2.07225,2.07115,2.0715,1837800000.0
2008-03-12 07:35:00,2.0715,2.0722,2.07125,2.072,2080600000.0
2008-03-12 07:40:00,2.072,2.07275,2.07185,2.0723,2293500000.0
2008-03-12 07:45:00,2.0723,2.07285,2.0722,2.07285,752900000.0
2008-03-12 07:50:00,2.0728,2.07385,2.0727,2.0731,1028000000.0
2008-03-12 07:55:00,2.0731,2.07325,2.07235,2.07305,2148400000.0
2008-03-12 08:00:00,2.07305,2.0748,2.07305,2.0739,1998600000.0
2008-03-12 08:05:00,2.0739,2.0747,2.0737,2.0743,2444100000.0
2008-03-12 08:10:00,2.0743,2.0753,2.074,2.0742,1459200000.0
2008-03-12 08:15:00,2.0742,2.075,2.0737,2.0747,1610900000.0
2008-03-12 08:20:00,2.0747,2.0756,2.07465,2.0755,2974100000.0
2008-03-12 08:25:00,2.0755,2.076,2.0751,2.0752,1457100000.0
2008-03-12 08:30:00,2.0752,2.0755,2.0749,2.07495,2119600000.0
2008-03-12 08:35:00,2.07495,2.0752,2.0746,2.07475,1251700000.0
2008-03-12 08:40:00,2.07475,2.075,2.0743,2.0746,1570500000.0
2008-03-12 08:45:00,2.0746,2.0748,2.0739,2.0746,1102600000.0
2008-03-12 08:50:00,2.0746,2.0753,2.0744,2.075,1248300000.0
2008-03-12 08:55:00,2.075,2.0754,2.0742,2.0752,1193700000.0
2008-03-12 09:00:00,2.0752,2.0755,2.0734,2.0736,1672400000.0
2008-03-12 09:05:00,2.0736,2.0738,2.07265,2.07285,1575000000.0
2008-03-12 09:10:00,2.07285,2.0729,2.0705,2.0712,1409400000.0
2008-03-12 09:15:00,2.0712,2.072,2.0709,2.0716,1325400000.0
2008-03-12 09:20:00,2.0716,2.0717,2.0696,2.0704,1779300000.0
2008-03-12 09:25:00,2.0704,2.0726,2.0703,2.0723,1350297600.0
2008-03-12 09:30:00,2.0723,2.0723,2.0701,2.0704,1554600000.0
2008-03-12 09:35:00,2.0704,2.0709,2.0696,2.0701,1621400001.0
2008-03-12 09:40:00,2.0701,2.0707,2.0682,2.0686,1734200000.0
2008-03-12 09:45:00,2.0686,2.0697,2.0684,2.0697,1157800000.0
2008-03-12 09:50:00,2.0697,2.0703,2.0691,2.0702,830000000.0
2008-03-12 09:55:00,2.0702,2.07195,2.0702,2.0709,1620500000.0
2008-03-12 10:00:00,2.0709,2.0728,2.0706,2.0721,2950500000.0
2008-03-12 10:05:00,2.0721,2.0731,2.0718,2.0723,1608600000.0
2008-03-12 10:10:00,2.0723,2.0732,2.0718,2.0724,1380600000.0
2008-03-12 10:15:00,2.0724,2.0738,2.0721,2.0736,1538700000.0
2008-03-12 10:20:00,2.0736,2.074,2.0732,2.0734,358400000.0
2008-03-12 10:25:00,2.0734,2.0737,2.073,2.07325,476500000.0
2008-03-12 10:30:00,2.07325,2.07355,2.0728,2.0734,918500000.0
2008-03-12 10:35:00,2.0734,2.0734,2.0719,2.073,1175600000.0
2008-03-12 10:40:00,2.073,2.0739,2.07295,2.0733,1035900000.0
2008-03-12 10:45:00,2.0734,2.0734,2.0718,2.0719,934600000.0
2008-03-12 10:50:00,2.07185,2.0726,2.07065,2.07065,670200000.0
2008-03-12 10:55:00,2.07065,2.0713,2.0699,2.0699,1892300000.0
2008-03-12 11:00:00,2.07,2.0715,2.07,2.0713,1028000000.0
2008-03-12 11:05:00,2.0713,2.0721,2.07025,2.07075,1058500000.0
2008-03-12 11:10:00,2.07075,2.072,2.0705,2.0719,804500000.0
2008-03-12 11:15:00,2.0719,2.0725,2.0713,2.07175,1359700000.0
2008-03-12 11:20:00,2.07175,2.0723,2.0714,2.0719,359000000.0
2008-03-12 11:25:00,2.0719,2.0732,2.0718,2.0721,1144200000.0
2008-03-12 11:30:00,2.0721,2.0733,2.0719,2.0721,733800000.0
2008-03-12 11:35:00,2.0721,2.0725,2.0719,2.0723,546200000.0
2008-03-12 11:40:00,2.0723,2.0736,2.07225,2.0732,507400000.0
2008-03-12 11:45:00,2.0732,2.07355,2.07215,2.07235,796000000.0
2008-03-12 11:50:00,2.07235,2.0739,2.0713,2.0723,457400000.0
2008-03-12 11:55:00,2.0723,2.0734,2.0719,2.0727,367500000.0
2008-03-12 12:00:00,2.0727,2.07495,2.0707,2.07085,469800000.0
2008-03-12 12:05:00,2.0709,2.072,2.0687,2.07185,529700000.0
2008-03-12 12:10:00,2.07195,2.0736,2.07125,2.0717,581600000.0
2008-03-12 12:15:00,2.0717,2.0731,2.0712,2.07135,474400000.0
2008-03-12 12:20:00,2.0714,2.07195,2.0705,2.0708,377700000.0
2008-03-12 12:25:00,2.0708,2.0716,2.0691,2.0701,448600000.0
2008-03-12 12:30:00,2.0701,2.0717,2.069,2.0696,418800000.0
2008-03-12 12:35:00,2.0696,2.0714,2.0696,2.0711,307000000.0
2008-03-12 12:40:00,2.0711,2.0715,2.0699,2.0701,298200000.0
2008-03-12 12:45:00,2.0701,2.0707,2.0698,2.07055,714900000.0
2008-03-12 12:50:00,2.07055,2.0717,2.0699,2.0714,421900000.0
2008-03-12 12:55:00,2.0714,2.0721,2.07095,2.0718,484000000.0
2008-03-12 13:00:00,2.0718,2.0718,2.0698,2.0701,382500000.0
2008-03-12 13:05:00,2.0701,2.07105,2.06965,2.0703,714500000.0
2008-03-12 13:10:00,2.0703,2.07065,2.06915,2.0698,358800000.0
2008-03-12 13:15:00,2.0698,2.07015,2.0684,2.069,612500000.0
2008-03-12 13:20:00,2.069,2.06995,2.0687,2.06975,706600000.0
2008-03-12 13:25:00,2.0698,2.0702,2.06865,2.06865,490600000.0
2008-03-12 13:30:00,2.06865,2.0692,2.0685,2.0687,531600000.0
2008-03-12 13:35:00,2.0687,2.0687,2.06645,2.0668,470300000.0
2008-03-12 13:40:00,2.0668,2.0668,2.0643,2.0653,758700000.0
2008-03-12 13:45:00,2.0653,2.06555,2.06275,2.063,932300000.0
2008-03-12 13:50:00,2.063,2.065,2.063,2.0643,662000000.0
2008-03-12 13:55:00,2.0643,2.0643,2.06195,2.0633,911100000.0
2008-03-12 14:00:00,2.0633,2.06345,2.06135,2.062,1266900000.0
2008-03-12 14:05:00,2.062,2.06295,2.0617,2.06225,758800000.0
2008-03-12 14:10:00,2.06225,2.0625,2.05945,2.0606,942600000.0
2008-03-12 14:15:00,2.0606,2.0625,2.05985,2.062,719500000.0
2008-03-12 14:20:00,2.062,2.0633,2.0605,2.0632,472800000.0
2008-03-12 14:25:00,2.0632,2.0641,2.063,2.063,441100000.0
2008-03-12 14:30:00,2.063,2.0632,2.0607,2.0607,622900000.0
2008-03-12 14:35:00,2.0607,2.0616,2.0601,2.0614,553600000.0
2008-03-12 14:40:00,2.0614,2.0615,2.06,2.0613,675200000.0
2008-03-12 14:45:00,2.0613,2.0619,2.0597,2.06165,853100000.0
2008-03-12 14:50:00,2.0618,2.0618,2.0605,2.0615,616700000.0
2008-03-12 14:55:00,2.0615,2.063,2.0605,2.0621,594300000.0
2008-03-12 15:00:00,2.0621,2.0641,2.06175,2.0632,727100000.0
2008-03-12 15:05:00,2.0632,2.0633,2.0621,2.0628,756300000.0
2008-03-12 15:10:00,2.0628,2.06385,2.0628,2.0635,879100000.0
2008-03-12 15:15:00,2.0635,2.0641,2.0632,2.06365,642100000.0
2008-03-12 15:20:00,2.06365,2.0645,2.06315,2.0635,772700000.0
2008-03-12 15:25:00,2.0635,2.0636,2.06265,2.06275,514500000.0
2008-03-12 15:30:00,2.06275,2.0651,2.0625,2.0651,857400000.0
2008-03-12 15:35:00,2.0651,2.0651,2.0633,2.0636,488300000.0
2008-03-12 15:40:00,2.0636,2.0636,2.0617,2.0618,438100000.0
2008-03-12 15:45:00,2.0618,2.0623,2.06045,2.0623,700200000.0
2008-03-12 15:50:00,2.06235,2.0625,2.06035,2.0609,685600000.0
2008-03-12 15:55:00,2.0609,2.06215,2.0609,2.06165,565500000.0
2008-03-12 16:00:00,2.06165,2.0625,2.05975,2.05975,535400000.0
2008-03-12 16:05:00,2.05975,2.0599,2.05865,2.05905,1619800000.0
2008-03-12 16:10:00,2.05905,2.0612,2.05885,2.06085,1316700000.0
2008-03-12 16:15:00,2.0608,2.06125,2.06015,2.0602,2727100000.0
2008-03-12 16:20:00,2.0602,2.06145,2.0601,2.06085,2836200000.0
2008-03-12 16:25:00,2.06085,2.0619,2.06085,2.06165,2756000000.0
2008-03-12 16:30:00,2.06165,2.06325,2.06165,2.06245,1988500000.0
2008-03-12 16:35:00,2.06245,2.06445,2.0623,2.0639,2815700000.0
2008-03-12 16:40:00,2.0639,2.06455,2.06315,2.06405,2375600000.0
2008-03-12 16:45:00,2.064,2.06595,2.064,2.06585,2134300000.0
2008-03-12 16:50:00,2.06585,2.0669,2.06515,2.06525,2412900000.0
2008-03-12 16:55:00,2.06525,2.06715,2.06505,2.0658,2006800000.0
2008-03-12 17:00:00,2.0658,2.0679,2.0654,2.0673,1503200000.0
2008-03-12 17:05:00,2.0673,2.0677,2.06655,2.0675,1724200000.0
2008-03-12 17:10:00,2.0675,2.0681,2.0665,2.06675,2087200000.0
2008-03-12 17:15:00,2.06675,2.06755,2.0652,2.06535,2357400000.0
2008-03-12 17:20:00,2.06535,2.06625,2.06525,2.0655,2620200000.0
2008-03-12 17:25:00,2.0655,2.06645,2.06475,2.066,2739000000.0
2008-03-12 17:30:00,2.066,2.0661,2.0634,2.0657,2584600000.0
2008-03-12 17:35:00,2.0657,2.068,2.06525,2.06715,1672800000.0
2008-03-12 17:40:00,2.06715,2.06815,2.0665,2.06745,1836450000.0
2008-03-12 17:45:00,2.06745,2.068,2.066,2.06625,1986900000.0
2008-03-12 17:50:00,2.06625,2.06645,2.0654,2.0658,1875500000.0
2008-03-12 17:55:00,2.0658,2.0679,2.06425,2.06485,1479900000.0
2008-03-12 18:00:00,2.06495,2.0659,2.0644,2.0658,2527300000.0
2008-03-12 18:05:00,2.06585,2.066,2.06405,2.0641,2989400000.0
2008-03-12 18:10:00,2.06415,2.06495,2.0635,2.0638,2126400000.0
2008-03-12 18:15:00,2.0638,2.06495,2.06365,2.0637,1312900000.0
2008-03-12 18:20:00,2.0637,2.06395,2.0629,2.06355,1690000000.0
2008-03-12 18:25:00,2.06355,2.0645,2.0631,2.0634,2821700000.0
2008-03-12 18:30:00,2.0634,2.065,2.0631,2.0646,2560900000.0
2008-03-12 18:35:00,2.0646,2.065,2.064,2.064,5095000000.0
2008-03-12 18:40:00,2.064,2.0644,2.0635,2.0638,4485100000.0
2008-03-12 18:45:00,2.0638,2.0638,2.062,2.06205,2790700000.0
2008-03-12 18:50:00,2.06205,2.06335,2.062,2.0631,3558400000.0
2008-03-12 18:55:00,2.0631,2.0631,2.062,2.0624,2840400000.0
2008-03-12 19:00:00,2.0624,2.06305,2.06215,2.06255,2383300000.0
2008-03-12 19:05:00,2.0625,2.0638,2.0624,2.0635,2954600000.0
2008-03-12 19:10:00,2.0635,2.06385,2.0627,2.06285,2474100000.0
2008-03-12 19:15:00,2.0629,2.0629,2.0613,2.0614,2127000000.0
2008-03-12 19:20:00,2.0614,2.0616,2.0599,2.06065,1941800000.0
2008-03-12 19:25:00,2.0606,2.0617,2.0606,2.06095,2135100000.0
2008-03-12 19:30:00,2.06095,2.0611,2.0602,2.0605,1439600000.0
2008-03-12 19:35:00,2.0605,2.0605,2.05925,2.05965,2783500000.0
2008-03-12 19:40:00,2.0597,2.06025,2.05945,2.0602,2854600000.0
2008-03-12 19:45:00,2.0602,2.0603,2.05865,2.05925,3003000000.0
2008-03-12 19:50:00,2.0593,2.06055,2.0592,2.06025,2549000000.0
2008-03-12 19:55:00,2.06025,2.0605,2.0593,2.0604,2575300000.0
2008-03-12 20:00:00,2.0605,2.0613,2.05955,2.0611,1092400000.0
2008-03-12 20:05:00,2.0611,2.0611,2.057,2.0581,2812300000.0
2008-03-12 20:10:00,2.0581,2.05845,2.0555,2.0578,3484399998.0
2008-03-12 20:15:00,2.0578,2.0599,2.05755,2.0599,3764400001.0
2008-03-12 20:20:00,2.0599,2.0601,2.0591,2.0593,2429300000.0
2008-03-12 20:25:00,2.0593,2.06,2.0592,2.0598,1695600000.0
2008-03-12 20:30:00,2.0598,2.06155,2.0596,2.061,1875200000.0
2008-03-12 20:35:00,2.06105,2.06155,2.0601,2.0604,1045200000.0
2008-03-12 20:40:00,2.0604,2.0611,2.0603,2.0609,1758100000.0
2008-03-12 20:45:00,2.0609,2.0614,2.0609,2.0612,2077600000.0
2008-03-12 20:50:00,2.0612,2.06155,2.0604,2.0605,1342200000.0
2008-03-12 20:55:00,2.0605,2.0611,2.0595,2.06035,2023400000.0
2008-03-12 21:00:00,2.06035,2.0608,2.05855,2.05945,1991200000.0
2008-03-12 21:05:00,2.05945,2.05975,2.0562,2.0579,2757400000.0
2008-03-12 21:10:00,2.0579,2.0579,2.0567,2.05685,1828400000.0
2008-03-12 21:15:00,2.05685,2.0594,2.05685,2.05925,1990800000.0
2008-03-12 21:20:00,2.05925,2.05945,2.0579,2.0582,2073100000.0
2008-03-12 21:25:00,2.05815,2.05855,2.057,2.0579,1820000001.0
2008-03-12 21:30:00,2.0579,2.0592,2.05745,2.05775,2152700000.0
2008-03-12 21:35:00,2.05775,2.0579,2.05665,2.0576,1276300000.0
2008-03-12 21:40:00,2.0576,2.0578,2.05735,2.0576,1189800000.0
2008-03-12 21:45:00,2.0576,2.0579,2.05655,2.0566,1791100000.0
2008-03-12 21:50:00,2.0566,2.05715,2.0562,2.05705,1578200000.0
2008-03-12 21:55:00,2.057,2.05765,2.0565,2.05695,2752700000.0
2008-03-12 22:00:00,2.05685,2.0589,2.0564,2.0569,2092800000.0
2008-03-12 22:05:00,2.0572,2.05735,2.0531,2.0549,1216400000.0
2008-03-12 22:10:00,2.0549,2.05605,2.0539,2.0549,1886500000.0
2008-03-12 22:15:00,2.0549,2.05575,2.05425,2.0549,2404900000.0
2008-03-12 22:20:00,2.0549,2.0559,2.0549,2.0559,2651400000.0
2008-03-12 22:25:00,2.0559,2.0561,2.0554,2.056,1296600000.0
2008-03-12 22:30:00,2.056,2.05715,2.0557,2.0567,1210100000.0
2008-03-12 22:35:00,2.0567,2.0574,2.0562,2.0572,874900000.0
2008-03-12 22:40:00,2.0571,2.0576,2.0568,2.0576,1462500000.0
2008-03-12 22:45:00,2.0576,2.0581,2.0573,2.0576,2048300000.0
2008-03-12 22:50:00,2.0576,2.0577,2.0571,2.0577,1532600000.0
2008-03-12 22:55:00,2.0577,2.0577,2.0562,2.0562,3660199999.0
2008-03-12 23:00:00,2.0562,2.0572,2.0558,2.0571,4929000000.0
2008-03-12 23:05:00,2.0571,2.0572,2.0565,2.0569,3991000000.0
2008-03-12 23:10:00,2.0569,2.0571,2.0559,2.0564,6844800000.0
2008-03-12 23:15:00,2.0564,2.0569,2.0556,2.056,4466000000.0
2008-03-12 23:20:00,2.056,2.0573,2.056,2.0569,4529400000.0
2008-03-12 23:25:00,2.0569,2.057,2.0561,2.0568,5028400000.0
2008-03-12 23:30:00,2.0568,2.0574,2.0562,2.0568,2326000000.0
2008-03-12 23:35:00,2.0568,2.0572,2.0558,2.0558,2753800000.0
2008-03-12 23:40:00,2.0558,2.0564,2.0547,2.0552,2154800000.0
2008-03-12 23:45:00,2.0552,2.0556,2.05415,2.0543,2348100000.0
2008-03-12 23:50:00,2.0543,2.0558,2.0543,2.05525,3095600000.0
2008-03-12 23:55:00,2.05525,2.05525,2.0545,2.0547,4354000000.0
2008-03-13 00:00:00,2.0547,2.0556,2.0545,2.0556,3633600000.0
2008-03-13 00:05:00,2.0556,2.0556,2.0535,2.0547,2238500000.0
2008-03-13 00:10:00,2.0547,2.0563,2.0547,2.0551,1732300000.0
2008-03-13 00:15:00,2.0551,2.0574,2.0551,2.0565,1537400000.0
2008-03-13 00:20:00,2.0565,2.0571,2.0552,2.0552,2145500000.0
2008-03-13 00:25:00,2.0552,2.0569,2.0551,2.0565,3737700000.0
2008-03-13 00:30:00,2.0565,2.0567,2.0556,2.0564,3744300000.0
2008-03-13 00:35:00,2.0564,2.058,2.0563,2.0574,4071700000.0
2008-03-13 00:40:00,2.0574,2.0592,2.0573,2.0582,4246300000.0
2008-03-13 00:45:00,2.0582,2.0598,2.0582,2.0586,1929600000.0
2008-03-13 00:50:00,2.0586,2.0593,2.0582,2.0592,2313600000.0
2008-03-13 00:55:00,2.0592,2.06,2.0584,2.0593,1334300000.0
2008-03-13 01:00:00,2.0593,2.0601,2.0593,2.06,2196700000.0
2008-03-13 01:05:00,2.06,2.06,2.0582,2.0586,2910000000.0
2008-03-13 01:10:00,2.0586,2.059,2.0578,2.058,3587900000.0
2008-03-13 01:15:00,2.058,2.0584,2.0576,2.0578,4545000000.0
2008-03-13 01:20:00,2.0578,2.0587,2.0577,2.05835,3349700000.0
2008-03-13 01:25:00,2.05835,2.05835,2.0577,2.05795,2186600000.0
2008-03-13 01:30:00,2.05795,2.0587,2.0575,2.0579,1927400000.0
2008-03-13 01:35:00,2.0579,2.0583,2.0573,2.0574,1714000000.0
2008-03-13 01:40:00,2.0574,2.0577,2.0574,2.0574,1128700000.0
2008-03-13 01:45:00,2.0574,2.0577,2.05695,2.0573,2126600000.0
2008-03-13 01:50:00,2.0573,2.0577,2.0571,2.0571,1857800000.0
2008-03-13 01:55:00,2.0571,2.0576,2.0564,2.0564,1803700000.0
2008-03-13 02:00:00,2.0566,2.0578,2.05635,2.05725,1174200000.0
2008-03-13 02:05:00,2.05725,2.0582,2.057,2.05815,935000000.0
2008-03-13 02:10:00,2.0582,2.0582,2.0575,2.058,624200000.0
2008-03-13 02:15:00,2.058,2.0589,2.058,2.0586,1416400000.0
2008-03-13 02:20:00,2.0586,2.05875,2.0582,2.05865,1672300000.0
2008-03-13 02:25:00,2.05865,2.0589,2.05745,2.0583,1460700000.0
2008-03-13 02:30:00,2.0583,2.05845,2.05765,2.0579,1300700000.0
2008-03-13 02:35:00,2.0579,2.05955,2.0578,2.0592,1420900000.0
2008-03-13 02:40:00,2.0592,2.05945,2.059,2.05925,1734600000.0
2008-03-13 02:45:00,2.05925,2.0593,2.0583,2.0588,1413700000.0
2008-03-13 02:50:00,2.0588,2.05905,2.0583,2.05885,1790700000.0
2008-03-13 02:55:00,2.05885,2.05915,2.0581,2.0583,1708900000.0
2008-03-13 03:00:00,2.0583,2.05885,2.0581,2.05875,1989500000.0
2008-03-13 03:05:00,2.05875,2.05895,2.0577,2.05815,2009100000.0
2008-03-13 03:10:00,2.05815,2.05895,2.05735,2.0581,2008600000.0
2008-03-13 03:15:00,2.0581,2.05855,2.0572,2.05785,2320400000.0
2008-03-13 03:20:00,2.05805,2.0583,2.0573,2.05745,2369000000.0
2008-03-13 03:25:00,2.05745,2.0582,2.0569,2.05725,2402000000.0
2008-03-13 03:30:00,2.05725,2.05745,2.05645,2.0565,2956500000.0
2008-03-13 03:35:00,2.0565,2.057,2.05495,2.05565,3305300000.0
2008-03-13 03:40:00,2.05565,2.0567,2.05565,2.05635,2156200000.0
2008-03-13 03:45:00,2.05635,2.05645,2.0558,2.0564,1847100000.0
2008-03-13 03:50:00,2.0564,2.057,2.0562,2.05645,1386600000.0
2008-03-13 03:55:00,2.05645,2.0583,2.0564,2.0577,703500000.0
2008-03-13 04:00:00,2.0577,2.0585,2.05695,2.0579,1254300000.0
2008-03-13 04:05:00,2.0579,2.0583,2.05705,2.05705,1182100000.0
2008-03-13 04:10:00,2.05705,2.058,2.05705,2.058,2306000000.0
2008-03-13 04:15:00,2.058,2.0587,2.0577,2.0581,549400000.0
2008-03-13 04:20:00,2.0581,2.0582,2.05765,2.0579,1517500000.0
2008-03-13 04:25:00,2.0579,2.0586,2.05765,2.0579,640400000.0
2008-03-13 04:30:00,2.0579,2.058,2.0568,2.05685,1648900000.0
2008-03-13 04:35:00,2.05685,2.05775,2.05685,2.05775,1856700000.0
2008-03-13 04:40:00,2.05775,2.0579,2.0573,2.0577,1414500000.0
2008-03-13 04:45:00,2.0577,2.05825,2.05685,2.0572,2182200000.0
2008-03-13 04:50:00,2.0572,2.059,2.05715,2.0585,1956200000.0
2008-03-13 04:55:00,2.0585,2.05865,2.0569,2.0569,1974800000.0
2008-03-13 05:00:00,2.0569,2.0578,2.0567,2.0567,1348400000.0
2008-03-13 05:05:00,2.0567,2.05715,2.0561,2.05625,1610700000.0
2008-03-13 05:10:00,2.05625,2.05625,2.05405,2.05485,1584100000.0
2008-03-13 05:15:00,2.055,2.055,2.05375,2.0538,2124800000.0
2008-03-13 05:20:00,2.0538,2.0544,2.0531,2.0539,1797800000.0
2008-03-13 05:25:00,2.0539,2.0539,2.05295,2.0535,1788000000.0
2008-03-13 05:30:00,2.0535,2.0544,2.0532,2.054,744500000.0
2008-03-13 05:35:00,2.054,2.0546,2.05235,2.0529,1158900000.0
2008-03-13 05:40:00,2.0527,2.0532,2.05165,2.0528,1494400000.0
2008-03-13 05:45:00,2.0528,2.053,2.0517,2.053,1438000000.0
2008-03-13 05:50:00,2.0528,2.0528,2.05145,2.0522,538900000.0
2008-03-13 05:55:00,2.0522,2.0523,2.05125,2.0515,892000000.0
2008-03-13 06:00:00,2.0515,2.0525,2.0513,2.0516,580600000.0
2008-03-13 06:05:00,2.05165,2.0525,2.0515,2.0515,498000000.0
2008-03-13 06:10:00,2.0515,2.0518,2.0512,2.0513,657400000.0
2008-03-13 06:15:00,2.0513,2.0519,2.0513,2.0518,561600000.0
2008-03-13 06:20:00,2.0518,2.0525,2.051,2.0524,805400000.0
2008-03-13 06:25:00,2.0524,2.0524,2.05115,2.052,2483700000.0
2008-03-13 06:30:00,2.052,2.0525,2.0514,2.052,1807000000.0
2008-03-13 06:35:00,2.0521,2.0526,2.0511,2.0511,484800000.0
2008-03-13 06:40:00,2.0511,2.0518,2.051,2.051,894300000.0
2008-03-13 06:45:00,2.051,2.0521,2.051,2.0518,508800000.0
2008-03-13 06:50:00,2.0518,2.0522,2.0513,2.0513,498200000.0
2008-03-13 06:55:00,2.0513,2.0513,2.05005,2.0507,675900000.0
2008-03-13 07:00:00,2.0507,2.051,2.0486,2.04945,1446100000.0
2008-03-13 07:05:00,2.04945,2.0509,2.04895,2.0503,1282600000.0
2008-03-13 07:10:00,2.0503,2.05105,2.04935,2.0505,4102100000.0
2008-03-13 07:15:00,2.0505,2.05235,2.05045,2.05125,1060200000.0
2008-03-13 07:20:00,2.05125,2.0517,2.05045,2.0506,1280700000.0
2008-03-13 07:25:00,2.0506,2.0526,2.05055,2.0519,740000000.0
2008-03-13 07:30:00,2.0519,2.0519,2.05035,2.0505,3111300000.0
2008-03-13 07:35:00,2.0505,2.05105,2.0493,2.0501,1300000000.0
2008-03-13 07:40:00,2.0501,2.05035,2.04955,2.0503,1036900000.0
2008-03-13 07:45:00,2.0503,2.0506,2.04965,2.04985,1793000000.0
2008-03-13 07:50:00,2.04985,2.0507,2.0497,2.05065,1192100000.0
2008-03-13 07:55:00,2.05065,2.0511,2.0499,2.0506,1015500000.0
2008-03-13 08:00:00,2.0506,2.0516,2.0501,2.05095,901500000.0
2008-03-13 08:05:00,2.051,2.0514,2.0508,2.0514,1071800000.0
2008-03-13 08:10:00,2.0514,2.052,2.0512,2.0517,767400000.0
2008-03-13 08:15:00,2.0517,2.0524,2.0514,2.0517,2351100000.0
2008-03-13 08:20:00,2.0517,2.0517,2.05045,2.0511,3952800000.0
2008-03-13 08:25:00,2.0511,2.0526,2.05085,2.05145,1271100000.0
2008-03-13 08:30:00,2.05145,2.05155,2.05055,2.05075,1669800000.0
2008-03-13 08:35:00,2.05075,2.0514,2.05035,2.05125,2650000000.0
2008-03-13 08:40:00,2.05125,2.05255,2.051,2.052,1362700000.0
2008-03-13 08:45:00,2.05195,2.0522,2.0513,2.05195,495400000.0
2008-03-13 08:50:00,2.05195,2.05305,2.05175,2.05215,781000000.0
2008-03-13 08:55:00,2.05215,2.05435,2.0521,2.05415,997700000.0
2008-03-13 09:00:00,2.05415,2.0548,2.05315,2.0544,905800000.0
2008-03-13 09:05:00,2.05445,2.0568,2.05425,2.0568,758600000.0
2008-03-13 09:10:00,2.0568,2.0569,2.0543,2.0554,648800000.0
2008-03-13 09:15:00,2.0554,2.0556,2.05335,2.05345,847000000.0
2008-03-13 09:20:00,2.05345,2.05455,2.053,2.05415,946100000.0
2008-03-13 09:25:00,2.05415,2.05415,2.05155,2.0536,406500000.0
2008-03-13 09:30:00,2.0536,2.05535,2.0532,2.05495,349400000.0
2008-03-13 09:35:00,2.05505,2.05595,2.05405,2.0543,310900000.0
2008-03-13 09:40:00,2.05435,2.0552,2.0533,2.055,247100000.0
2008-03-13 09:45:00,2.055,2.0552,2.05285,2.0536,281500000.0
2008-03-13 09:50:00,2.0536,2.0539,2.0515,2.0532,287900000.0
2008-03-13 09:55:00,2.0531,2.0547,2.0528,2.0545,452800000.0
2008-03-13 10:00:00,2.0545,2.0551,2.052,2.0539,452000000.0
2008-03-13 10:05:00,2.0539,2.0546,2.0532,2.0534,635100000.0
2008-03-13 10:10:00,2.05345,2.0543,2.053,2.05325,868168000.0
2008-03-13 10:15:00,2.05325,2.05355,2.05185,2.05225,928516000.0
2008-03-13 10:20:00,2.0524,2.05255,2.05015,2.05245,2390268000.0
2008-03-13 10:25:00,2.05245,2.05305,2.0516,2.05255,3236500000.0
2008-03-13 10:30:00,2.05255,2.0528,2.04905,2.05165,2882800001.0
2008-03-13 10:35:00,2.0518,2.05375,2.05065,2.05345,1841000000.0
2008-03-13 10:40:00,2.05345,2.05345,2.05175,2.0522,1601000000.0
2008-03-13 10:45:00,2.05215,2.05245,2.04975,2.0498,1216400000.0
2008-03-13 10:50:00,2.0498,2.04985,2.047,2.04705,1034200000.0
2008-03-13 10:55:00,2.0472,2.0487,2.04565,2.0483,489400000.0
2008-03-13 11:00:00,2.0483,2.0484,2.0462,2.0464,316100000.0
2008-03-13 11:05:00,2.0466,2.0478,2.0452,2.04765,455700000.0
2008-03-13 11:10:00,2.0477,2.0495,2.04615,2.0491,507000000.0
2008-03-13 11:15:00,2.0491,2.05065,2.04855,2.05005,629100000.0
2008-03-13 11:20:00,2.05005,2.0513,2.0497,2.05065,473100000.0
2008-03-13 11:25:00,2.05065,2.05315,2.0504,2.05165,618600000.0
2008-03-13 11:30:00,2.05165,2.0531,2.0516,2.05235,435400000.0
2008-03-13 11:35:00,2.05235,2.05285,2.05195,2.05235,539800000.0
2008-03-13 11:40:00,2.05235,2.0534,2.05205,2.053,470300000.0
2008-03-13 11:45:00,2.053,2.0545,2.05255,2.0543,582800000.0
2008-03-13 11:50:00,2.0543,2.0552,2.05225,2.0526,581500000.0
2008-03-13 11:55:00,2.0526,2.05445,2.05235,2.0542,501200000.0
2008-03-13 12:00:00,2.0541,2.0542,2.05275,2.0531,576100000.0
2008-03-13 12:05:00,2.0531,2.0531,2.0514,2.0519,1025500000.0
2008-03-13 12:10:00,2.0519,2.05235,2.0511,2.05165,952400000.0
2008-03-13 12:15:00,2.05165,2.05195,2.0511,2.0515,1159100000.0
2008-03-13 12:20:00,2.0515,2.0521,2.05065,2.05135,599300000.0
2008-03-13 12:25:00,2.05135,2.05285,2.0512,2.0525,375300000.0
2008-03-13 12:30:00,2.0525,2.0535,2.0521,2.0531,520600000.0
2008-03-13 12:35:00,2.0531,2.0536,2.0519,2.0526,369500000.0
2008-03-13 12:40:00,2.0528,2.0549,2.05235,2.0537,421600000.0
2008-03-13 12:45:00,2.0537,2.0538,2.0523,2.0531,447300000.0
2008-03-13 12:50:00,2.0532,2.0532,2.05145,2.053,608200000.0
2008-03-13 12:55:00,2.053,2.0542,2.05255,2.0537,606300000.0
2008-03-13 13:00:00,2.0537,2.05385,2.0522,2.05245,498800000.0
2008-03-13 13:05:00,2.05245,2.0531,2.0523,2.0526,699100000.0
2008-03-13 13:10:00,2.0526,2.0535,2.05235,2.0528,714800000.0
2008-03-13 13:15:00,2.0528,2.0531,2.0523,2.0528,425400000.0
2008-03-13 13:20:00,2.0528,2.0534,2.0514,2.05155,396200000.0
2008-03-13 13:25:00,2.05155,2.0547,2.0515,2.0545,381700000.0
2008-03-13 13:30:00,2.05435,2.0545,2.05375,2.0543,365000000.0
2008-03-13 13:35:00,2.0543,2.0554,2.0543,2.055,382800000.0
2008-03-13 13:40:00,2.055,2.0564,2.055,2.0556,290500000.0
2008-03-13 13:45:00,2.0556,2.0565,2.0553,2.05595,521700000.0
2008-03-13 13:50:00,2.05595,2.0565,2.05565,2.0563,406700000.0
2008-03-13 13:55:00,2.0563,2.0574,2.05615,2.0573,608200000.0
2008-03-13 14:00:00,2.0574,2.0583,2.0569,2.0569,306100000.0
2008-03-13 14:05:00,2.0569,2.0599,2.0567,2.0597,406800000.0
2008-03-13 14:10:00,2.0597,2.06,2.05805,2.0585,342700000.0
2008-03-13 14:15:00,2.0585,2.05915,2.05675,2.05855,556100000.0
2008-03-13 14:20:00,2.05855,2.0615,2.0585,2.05855,445700000.0
2008-03-13 14:25:00,2.05855,2.0602,2.0582,2.06,473800000.0
2008-03-13 14:30:00,2.06,2.0606,2.0546,2.0605,744200000.0
2008-03-13 14:35:00,2.0606,2.0631,2.05985,2.0605,325400000.0
2008-03-13 14:40:00,2.0605,2.0628,2.05935,2.06215,363300000.0
2008-03-13 14:45:00,2.0621,2.0636,2.06075,2.0618,435900000.0
2008-03-13 14:50:00,2.06195,2.0628,2.06135,2.0614,416300000.0
2008-03-13 14:55:00,2.0614,2.0618,2.0599,2.0603,2401200001.0
2008-03-13 15:00:00,2.06025,2.06025,2.0567,2.0583,1010900000.0
2008-03-13 15:05:00,2.0583,2.05855,2.0556,2.0557,673380000.0
2008-03-13 15:10:00,2.0557,2.0557,2.05325,2.054,724280000.0
2008-03-13 15:15:00,2.05385,2.0558,2.05335,2.0548,538220000.0
2008-03-13 15:20:00,2.0548,2.0551,2.0525,2.0525,873380000.0
2008-03-13 15:25:00,2.0525,2.0539,2.0523,2.0528,472240000.0
2008-03-13 15:30:00,2.0528,2.0539,2.05255,2.0535,513860000.0
2008-03-13 15:35:00,2.0535,2.0538,2.0528,2.0531,879920000.0
2008-03-13 15:40:00,2.0531,2.0531,2.0512,2.0515,492060000.0
2008-03-13 15:45:00,2.0515,2.0515,2.0493,2.051,768200000.0
2008-03-13 15:50:00,2.051,2.0526,2.051,2.0521,541820000.0
2008-03-13 15:55:00,2.0521,2.0523,2.05065,2.05155,525460000.0
2008-03-13 16:00:00,2.0515,2.054,2.05105,2.0538,425740000.0
2008-03-13 16:05:00,2.0538,2.0549,2.05345,2.0538,669040000.0
2008-03-13 16:10:00,2.0537,2.0551,2.0536,2.0542,615440000.0
2008-03-13 16:15:00,2.0542,2.0549,2.05375,2.0538,364800000.0
2008-03-13 16:20:00,2.0538,2.0542,2.0529,2.0531,380620000.0
2008-03-13 16:25:00,2.0531,2.0535,2.0522,2.0525,823640000.0
2008-03-13 16:30:00,2.0526,2.0534,2.05225,2.0533,1050040000.0
2008-03-13 16:35:00,2.0533,2.0535,2.05185,2.0524,1077760000.0
2008-03-13 16:40:00,2.0524,2.0531,2.0521,2.05215,616780000.0
2008-03-13 16:45:00,2.0521,2.0533,2.05195,2.0525,486200000.0
2008-03-13 16:50:00,2.0525,2.0538,2.0525,2.0537,254520000.0
2008-03-13 16:55:00,2.0537,2.0551,2.0537,2.05475,241360000.0
2008-03-13 17:00:00,2.0546,2.0549,2.0538,2.0545,542740000.0
2008-03-13 17:05:00,2.0545,2.0594,2.05445,2.0574,734780000.0
2008-03-13 17:10:00,2.0574,2.0597,2.0565,2.0568,531920000.0
2008-03-13 17:15:00,2.05665,2.057,2.05505,2.0566,848280000.0
2008-03-13 17:20:00,2.0566,2.0603,2.0566,2.06,646760000.0
2008-03-13 17:25:00,2.06,2.0605,2.0586,2.05945,593160000.0
2008-03-13 17:30:00,2.05945,2.05945,2.0555,2.0556,598360000.0
2008-03-13 17:35:00,2.0556,2.0578,2.0556,2.0563,552820000.0
2008-03-13 17:40:00,2.0563,2.0576,2.0552,2.0552,1095960000.0
2008-03-13 17:45:00,2.0552,2.0557,2.0526,2.0531,668560000.0
2008-03-13 17:50:00,2.0531,2.0551,2.0531,2.0551,480020000.0
2008-03-13 17:55:00,2.0551,2.0555,2.0542,2.0545,696840000.0
2008-03-13 18:00:00,2.0545,2.0574,2.05415,2.05715,849240000.0
2008-03-13 18:05:00,2.05715,2.0576,2.0563,2.0572,850060000.0
2008-03-13 18:10:00,2.0572,2.0591,2.05665,2.05685,440420000.0
2008-03-13 18:15:00,2.05685,2.0578,2.056,2.0563,837440000.0
2008-03-13 18:20:00,2.05625,2.0563,2.05425,2.05565,599540000.0
2008-03-13 18:25:00,2.05565,2.0558,2.0549,2.0552,534040000.0
2008-03-13 18:30:00,2.0552,2.056,2.0549,2.05565,1439840000.0
2008-03-13 18:35:00,2.05565,2.05565,2.0546,2.05475,1490460000.0
2008-03-13 18:40:00,2.05475,2.0554,2.05305,2.0532,898900000.0
2008-03-13 18:45:00,2.0532,2.0545,2.0529,2.054,1210920000.0
2008-03-13 18:50:00,2.054,2.0542,2.0533,2.05345,235220000.0
2008-03-13 18:55:00,2.0535,2.0547,2.05335,2.0546,773640000.0
2008-03-13 19:00:00,2.0546,2.0558,2.0541,2.0541,1392300000.0
2008-03-13 19:05:00,2.0541,2.0554,2.054,2.0546,577380000.0
2008-03-13 19:10:00,2.0546,2.0552,2.0536,2.0536,975780000.0
2008-03-13 19:15:00,2.0536,2.0538,2.0526,2.0531,1247680000.0
2008-03-13 19:20:00,2.0531,2.0556,2.0531,2.055,882300000.0
2008-03-13 19:25:00,2.055,2.0583,2.0546,2.0577,1210800000.0
2008-03-13 19:30:00,2.0578,2.0589,2.0568,2.0572,1181220000.0
2008-03-13 19:35:00,2.0572,2.05835,2.0569,2.0579,1165020000.0
2008-03-13 19:40:00,2.0578,2.0583,2.05765,2.05785,1082280000.0
2008-03-13 19:45:00,2.05785,2.05855,2.05725,2.05765,755180000.0
2008-03-13 19:50:00,2.05765,2.0583,2.0568,2.0582,843280000.0
2008-03-13 19:55:00,2.0582,2.061,2.0582,2.0605,608680000.0
2008-03-13 20:00:00,2.0605,2.0615,2.06,2.0608,469220000.0
2008-03-13 20:05:00,2.0608,2.0612,2.06,2.06065,1285140000.0
2008-03-13 20:10:00,2.06065,2.06075,2.0595,2.0606,744880000.0
2008-03-13 20:15:00,2.0606,2.061,2.06,2.06,634340000.0
2008-03-13 20:20:00,2.06,2.0611,2.0598,2.0611,483400000.0
2008-03-13 20:25:00,2.0611,2.0614,2.06075,2.0609,300400000.0
2008-03-13 20:30:00,2.0609,2.061,2.0599,2.0599,908580000.0
2008-03-13 20:35:00,2.0599,2.0601,2.05905,2.0595,337300000.0
2008-03-13 20:40:00,2.0595,2.05955,2.0585,2.05855,337300000.0
2008-03-13 20:45:00,2.05855,2.0586,2.05745,2.0583,1042340000.0
2008-03-13 20:50:00,2.0583,2.0583,2.05595,2.0561,838640000.0
2008-03-13 20:55:00,2.0561,2.0577,2.05555,2.0577,1377440000.0
2008-03-13 21:00:00,2.0577,2.0595,2.05755,2.05845,845500000.0
2008-03-13 21:05:00,2.05845,2.0599,2.05845,2.0597,937900000.0
2008-03-13 21:10:00,2.0597,2.0603,2.0592,2.0599,277000000.0
2008-03-13 21:15:00,2.0599,2.0599,2.0586,2.0586,460200000.0
2008-03-13 21:20:00,2.0586,2.0587,2.0579,2.0583,412300000.0
2008-03-13 21:25:00,2.0583,2.0586,2.058,2.058,3090600000.0
2008-03-13 21:30:00,2.058,2.0581,2.0576,2.058,494800000.0
2008-03-13 21:35:00,2.058,2.0583,2.05655,2.05715,459600000.0
2008-03-13 21:40:00,2.0573,2.0576,2.05645,2.0568,1099960000.0
2008-03-13 21:45:00,2.0568,2.05685,2.0551,2.0555,1146800000.0
2008-03-13 21:50:00,2.0555,2.056,2.05395,2.0549,940220000.0
2008-03-13 21:55:00,2.0549,2.0551,2.0536,2.0539,1145700000.0
2008-03-13 22:00:00,2.0539,2.0541,2.052,2.0536,1170220000.0
2008-03-13 22:05:00,2.0536,2.0541,2.05315,2.05365,1067620000.0
2008-03-13 22:10:00,2.05365,2.0541,2.0524,2.053,1759260000.0
2008-03-13 22:15:00,2.053,2.0535,2.05195,2.0532,700560000.0
2008-03-13 22:20:00,2.0532,2.054,2.0528,2.05345,1500880000.0
2008-03-13 22:25:00,2.05345,2.05375,2.053,2.0532,2414500000.0
2008-03-13 22:30:00,2.0532,2.05375,2.0531,2.05325,1075200000.0
2008-03-13 22:35:00,2.05325,2.05325,2.05115,2.0525,1059500000.0
2008-03-13 22:40:00,2.0525,2.0529,2.05195,2.0522,479060000.0
2008-03-13 22:45:00,2.0522,2.05415,2.0519,2.0539,869400000.0
2008-03-13 22:50:00,2.0539,2.0545,2.0529,2.05385,1245300000.0
2008-03-13 22:55:00,2.05385,2.0539,2.0528,2.0531,1509280000.0
2008-03-13 23:00:00,2.0531,2.05357,2.0515,2.0521,1465060000.0
2008-03-13 23:05:00,2.0521,2.0522,2.0515,2.0518,177760000.0
2008-03-13 23:10:00,2.0518,2.0524,2.0518,2.0518,466560000.0
2008-03-13 23:15:00,2.0518,2.05205,2.0514,2.05155,2386480000.0
2008-03-13 23:20:00,2.05155,2.052,2.051,2.0515,2079820000.0
2008-03-13 23:25:00,2.0515,2.0517,2.05,2.0504,1210380000.0
2008-03-13 23:30:00,2.0504,2.0509,2.05025,2.0508,2293500000.0
2008-03-13 23:35:00,2.0508,2.0509,2.0505,2.05075,2396300000.0
2008-03-13 23:40:00,2.05075,2.0509,2.05,2.05,2630600000.0
2008-03-13 23:45:00,2.05,2.0515,2.05,2.0508,2406800000.0
2008-03-13 23:50:00,2.0508,2.0513,2.0492,2.04995,2172200000.0
2008-03-13 23:55:00,2.04995,2.0505,2.0491,2.0494,2433900000.0
2008-03-14 00:00:00,2.0494,2.0496,2.0494,2.0496,1441100000.0
2008-03-14 00:05:00,2.0496,2.05115,2.04945,2.05115,1360900000.0
2008-03-14 00:10:00,2.05115,2.05115,2.05,2.05,1970700000.0
2008-03-14 00:15:00,2.0503,2.0506,2.0501,2.05035,2261800000.0
2008-03-14 00:20:00,2.05035,2.0504,2.0498,2.0498,4765800000.0
2008-03-14 00:25:00,2.0498,2.0509,2.0497,2.0507,3978300000.0
2008-03-14 00:30:00,2.0507,2.0512,2.0507,2.05115,975800000.0
2008-03-14 00:35:00,2.05115,2.0514,2.05095,2.05095,1147400000.0
2008-03-14 00:40:00,2.051,2.0519,2.051,2.0519,1447400000.0
2008-03-14 00:45:00,2.05195,2.0526,2.0513,2.0524,1279200000.0
2008-03-14 00:50:00,2.0524,2.0529,2.0517,2.05215,1298200000.0
2008-03-14 00:55:00,2.05215,2.0543,2.0518,2.05375,2118100000.0
2008-03-14 01:00:00,2.05375,2.05465,2.05335,2.05375,2652200000.0
2008-03-14 01:05:00,2.05375,2.05435,2.0529,2.0533,2585000000.0
2008-03-14 01:10:00,2.0533,2.0537,2.05285,2.05345,2570400000.0
2008-03-14 01:15:00,2.05345,2.05345,2.0519,2.05305,1434200000.0
2008-03-14 01:20:00,2.05305,2.0535,2.0529,2.0535,954900000.0
2008-03-14 01:25:00,2.0535,2.0546,2.0533,2.05415,2101400000.0
2008-03-14 01:30:00,2.05415,2.05475,2.0541,2.05435,2957000000.0
2008-03-14 01:35:00,2.05435,2.0548,2.05425,2.0547,2925400000.0
2008-03-14 01:40:00,2.0547,2.0547,2.05415,2.0542,2599200000.0
2008-03-14 01:45:00,2.0542,2.05455,2.0534,2.054,3389700000.0
2008-03-14 01:50:00,2.05395,2.0543,2.0533,2.05355,2572800000.0
2008-03-14 01:55:00,2.05355,2.0537,2.05275,2.0528,2571800000.0
2008-03-14 02:00:00,2.0528,2.0529,2.05165,2.0523,2519800000.0
2008-03-14 02:05:00,2.0523,2.05315,2.0521,2.05315,3113600000.0
2008-03-14 02:10:00,2.05315,2.0541,2.0531,2.054,878960000.0
2008-03-14 02:15:00,2.054,2.0548,2.054,2.0546,2079580000.0
2008-03-14 02:20:00,2.0546,2.0556,2.05425,2.0554,3172700000.0
2008-03-14 02:25:00,2.0554,2.0561,2.0548,2.05555,2992800000.0
2008-03-14 02:30:00,2.05555,2.0567,2.05555,2.0567,2587600000.0
2008-03-14 02:35:00,2.0567,2.0567,2.0557,2.0557,2765800000.0
2008-03-14 02:40:00,2.0557,2.05575,2.0545,2.0553,4076600000.0
2008-03-14 02:45:00,2.0553,2.0564,2.0553,2.05605,3631120000.0
2008-03-14 02:50:00,2.05605,2.0562,2.05555,2.05565,3253600000.0
2008-03-14 02:55:00,2.05565,2.0567,2.05555,2.05645,2592600000.0
2008-03-14 03:00:00,2.05645,2.0567,2.0562,2.0563,2781200000.0
2008-03-14 03:05:00,2.0563,2.05675,2.0556,2.05585,3130200000.0
2008-03-14 03:10:00,2.05585,2.05585,2.0546,2.0548,3660800001.0
2008-03-14 03:15:00,2.0548,2.0555,2.0548,2.0555,5454700000.0
2008-03-14 03:20:00,2.0555,2.0563,2.0554,2.0554,2762500000.0
2008-03-14 03:25:00,2.0554,2.0558,2.0553,2.0557,3231100000.0
2008-03-14 03:30:00,2.0557,2.0562,2.05545,2.0556,2919900000.0
2008-03-14 03:35:00,2.0556,2.0571,2.0553,2.05615,2916200000.0
2008-03-14 03:40:00,2.05615,2.05645,2.0556,2.05595,2607700000.0
2008-03-14 03:45:00,2.05595,2.056,2.0552,2.0552,1780000000.0
2008-03-14 03:50:00,2.0552,2.0554,2.0545,2.0545,1814600000.0
2008-03-14 03:55:00,2.0545,2.05455,2.0533,2.05335,1912400000.0
2008-03-14 04:00:00,2.05335,2.05365,2.0529,2.0534,1972100000.0
2008-03-14 04:05:00,2.0534,2.05365,2.0528,2.05345,1494600000.0
2008-03-14 04:10:00,2.05345,2.0541,2.053,2.05365,1636000000.0
2008-03-14 04:15:00,2.05365,2.05425,2.0531,2.0534,1737300000.0
2008-03-14 04:20:00,2.0534,2.0534,2.0518,2.0521,851100000.0
2008-03-14 04:25:00,2.0521,2.05275,2.0516,2.0522,1590300000.0
2008-03-14 04:30:00,2.0522,2.0527,2.05195,2.05245,1852700000.0
2008-03-14 04:35:00,2.05245,2.05255,2.0517,2.0523,1737100000.0
2008-03-14 04:40:00,2.0523,2.05325,2.0523,2.0531,1257200000.0
2008-03-14 04:45:00,2.0531,2.0536,2.05295,2.0531,1848600000.0
2008-03-14 04:50:00,2.0531,2.0541,2.0529,2.0535,2461800000.0
2008-03-14 04:55:00,2.0535,2.0542,2.05335,2.0535,2131800000.0
2008-03-14 05:00:00,2.0535,2.05465,2.0532,2.0544,2229400000.0
2008-03-14 05:05:00,2.0544,2.0544,2.05385,2.0539,1823300000.0
2008-03-14 05:10:00,2.0539,2.0539,2.0534,2.0534,794100000.0
2008-03-14 05:15:00,2.0534,2.0537,2.0533,2.0533,419200000.0
2008-03-14 05:20:00,2.0533,2.0536,2.0529,2.0532,401600000.0
2008-03-14 05:25:00,2.0532,2.05385,2.05305,2.05325,1770400000.0
2008-03-14 05:30:00,2.05325,2.0544,2.053,2.0532,1725200000.0
2008-03-14 05:35:00,2.0532,2.0539,2.0532,2.0532,1589800000.0
2008-03-14 05:40:00,2.0532,2.05375,2.0527,2.053,1573000000.0
2008-03-14 05:45:00,2.053,2.0531,2.0525,2.0528,257000000.0
2008-03-14 05:50:00,2.0528,2.0528,2.0517,2.0519,1310100000.0
2008-03-14 05:55:00,2.0519,2.0523,2.0518,2.05195,1623300000.0
2008-03-14 06:00:00,2.05195,2.0524,2.0518,2.0524,1610700000.0
2008-03-14 06:05:00,2.0524,2.05285,2.0523,2.0524,1114000000.0
2008-03-14 06:10:00,2.0524,2.0525,2.05075,2.05135,1358200000.0
2008-03-14 06:15:00,2.05135,2.05135,2.0494,2.04965,1808900000.0
2008-03-14 06:20:00,2.04965,2.0504,2.0489,2.0492,1450900000.0
2008-03-14 06:25:00,2.0492,2.05045,2.0492,2.0504,2054300000.0
2008-03-14 06:30:00,2.0504,2.0511,2.05005,2.05095,1984200000.0
2008-03-14 06:35:00,2.05095,2.05095,2.04985,2.0501,2126100000.0
2008-03-14 06:40:00,2.0501,2.0506,2.0497,2.05,3287100000.0
2008-03-14 06:45:00,2.0501,2.0501,2.0492,2.0492,2133000000.0
2008-03-14 06:50:00,2.0492,2.0494,2.04895,2.0493,1872100000.0
2008-03-14 06:55:00,2.0493,2.04945,2.0482,2.04875,2577700000.0
2008-03-14 07:00:00,2.04875,2.0494,2.0481,2.0488,2210100000.0
2008-03-14 07:05:00,2.0488,2.0491,2.0482,2.049,1837700000.0
2008-03-14 07:10:00,2.0488,2.0506,2.0488,2.0502,1895900000.0
2008-03-14 07:15:00,2.0502,2.05085,2.05,2.0501,1776600000.0
2008-03-14 07:20:00,2.05015,2.05045,2.0471,2.04825,2104700000.0
2008-03-14 07:25:00,2.04825,2.0501,2.048,2.048,1715000000.0
2008-03-14 07:30:00,2.048,2.0481,2.0469,2.048,239100000.0
2008-03-14 07:35:00,2.048,2.04885,2.048,2.0485,345000000.0
2008-03-14 07:40:00,2.0485,2.04925,2.0483,2.04905,1006200000.0
2008-03-14 07:45:00,2.049,2.04955,2.04875,2.0492,2250200000.0
2008-03-14 07:50:00,2.0492,2.04955,2.04845,2.04945,1963000000.0
2008-03-14 07:55:00,2.04945,2.0505,2.0492,2.05,1901800000.0
2008-03-14 08:00:00,2.05,2.05145,2.05,2.0508,2233200000.0
2008-03-14 08:05:00,2.0508,2.0515,2.05025,2.0515,2612900000.0
2008-03-14 08:10:00,2.0515,2.0524,2.0504,2.0508,1809700000.0
2008-03-14 08:15:00,2.0508,2.0516,2.0504,2.0512,2399400000.0
2008-03-14 08:20:00,2.0512,2.0517,2.0505,2.0511,1080700000.0
2008-03-14 08:25:00,2.0511,2.05185,2.0502,2.0511,1027200000.0
2008-03-14 08:30:00,2.0511,2.0522,2.0507,2.0515,1215100000.0
2008-03-14 08:35:00,2.0515,2.052,2.0514,2.052,1759600000.0
2008-03-14 08:40:00,2.052,2.05295,2.05185,2.0521,2086400000.0
2008-03-14 08:45:00,2.0521,2.05245,2.0511,2.05175,2171600000.0
2008-03-14 08:50:00,2.05175,2.0521,2.05115,2.0512,2443800000.0
2008-03-14 08:55:00,2.0512,2.05195,2.0502,2.0508,3022000000.0
2008-03-14 09:00:00,2.0508,2.0513,2.05,2.0507,1193600000.0
2008-03-14 09:05:00,2.0507,2.0518,2.04975,2.0503,1591580000.0
2008-03-14 09:10:00,2.0503,2.05035,2.04845,2.0488,1417000000.0
2008-03-14 09:15:00,2.0487,2.0487,2.04515,2.04795,1342500000.0
2008-03-14 09:20:00,2.04795,2.0486,2.0474,2.0482,1322160000.0
2008-03-14 09:25:00,2.04815,2.0497,2.04795,2.04925,1361940000.0
2008-03-14 09:30:00,2.04925,2.05,2.0485,2.0496,1287760000.0
2008-03-14 09:35:00,2.0496,2.0499,2.0487,2.0497,672640000.0
2008-03-14 09:40:00,2.0497,2.0504,2.0492,2.0496,736380000.0
2008-03-14 09:45:00,2.0496,2.05025,2.0492,2.0493,552520000.0
2008-03-14 09:50:00,2.0493,2.04955,2.04775,2.0493,703220000.0
2008-03-14 09:55:00,2.0493,2.0511,2.0488,2.0507,1530200000.0
2008-03-14 10:00:00,2.05075,2.0515,2.04975,2.0501,1497760000.0
2008-03-14 10:05:00,2.0501,2.0503,2.0495,2.04965,1738160000.0
2008-03-14 10:10:00,2.0496,2.0507,2.04945,2.04975,1807780000.0
2008-03-14 10:15:00,2.04975,2.0506,2.04965,2.05015,690080000.0
2008-03-14 10:20:00,2.05015,2.0508,2.0497,2.0503,675460000.0
2008-03-14 10:25:00,2.0503,2.0509,2.04975,2.05025,563000000.0
2008-03-14 10:30:00,2.05025,2.05045,2.0499,2.05045,685240000.0
2008-03-14 10:35:00,2.05045,2.051,2.04985,2.0501,544380000.0
2008-03-14 10:40:00,2.0501,2.0507,2.04955,2.0503,351880000.0
2008-03-14 10:45:00,2.0503,2.0504,2.0478,2.04845,291320000.0
2008-03-14 10:50:00,2.04845,2.05,2.04825,2.0493,532700000.0
2008-03-14 10:55:00,2.0493,2.0502,2.049,2.0495,878340000.0
2008-03-14 11:00:00,2.0496,2.05,2.0485,2.04935,379200000.0
2008-03-14 11:05:00,2.04935,2.0497,2.048,2.048,550520000.0
2008-03-14 11:10:00,2.048,2.0494,2.04795,2.0487,420340000.0
2008-03-14 11:15:00,2.0487,2.0491,2.04835,2.0491,485880000.0
2008-03-14 11:20:00,2.0491,2.0492,2.0477,2.04825,988240000.0
2008-03-14 11:25:00,2.0481,2.0489,2.0478,2.0488,617480000.0
2008-03-14 11:30:00,2.0488,2.0493,2.04845,2.0491,867840000.0
2008-03-14 11:35:00,2.0491,2.0505,2.049,2.05025,1085620000.0
2008-03-14 11:40:00,2.05025,2.0506,2.04965,2.0502,759700000.0
2008-03-14 11:45:00,2.0502,2.0509,2.05,2.0505,531980000.0
2008-03-14 11:50:00,2.0505,2.0508,2.0499,2.0502,653620000.0
2008-03-14 11:55:00,2.0502,2.0506,2.0492,2.05,1308720000.0
2008-03-14 12:00:00,2.05,2.0501,2.0485,2.0485,1397840000.0
2008-03-14 12:05:00,2.0485,2.0491,2.0479,2.04815,1609040000.0
2008-03-14 12:10:00,2.0482,2.0496,2.0474,2.0476,1498000000.0
2008-03-14 12:15:00,2.0476,2.0486,2.0474,2.04835,1032920000.0
2008-03-14 12:20:00,2.04835,2.0499,2.0481,2.04905,934380000.0
2008-03-14 12:25:00,2.04905,2.05,2.04865,2.0491,1173200000.0
2008-03-14 12:30:00,2.0491,2.05,2.049,2.0498,1304300000.0
2008-03-14 12:35:00,2.0498,2.0498,2.0486,2.04865,919020000.0
2008-03-14 12:40:00,2.04865,2.049,2.04755,2.04765,914120000.0
2008-03-14 12:45:00,2.04765,2.0488,2.04755,2.0483,744240000.0
2008-03-14 12:50:00,2.0483,2.0489,2.0475,2.0475,1110520000.0
2008-03-14 12:55:00,2.0475,2.0476,2.0467,2.0473,974080000.0
2008-03-14 13:00:00,2.0473,2.0473,2.0465,2.04705,908180000.0
2008-03-14 13:05:00,2.0469,2.04815,2.04675,2.04755,968160000.0
2008-03-14 13:10:00,2.04755,2.0485,2.0453,2.0454,858760000.0
2008-03-14 13:15:00,2.0454,2.0459,2.04405,2.04465,872280000.0
2008-03-14 13:20:00,2.04465,2.0449,2.0429,2.0443,1333940000.0
2008-03-14 13:25:00,2.04425,2.0444,2.0419,2.0419,899500000.0
2008-03-14 13:30:00,2.0419,2.042,2.03975,2.0405,790660000.0
2008-03-14 13:35:00,2.0407,2.0414,2.03995,2.041,728660000.0
2008-03-14 13:40:00,2.041,2.0425,2.0405,2.0419,472680000.0
2008-03-14 13:45:00,2.0419,2.0427,2.0412,2.04165,554240000.0
2008-03-14 13:50:00,2.04165,2.0426,2.0413,2.04215,570240000.0
2008-03-14 13:55:00,2.0422,2.0438,2.04175,2.0436,733200000.0
2008-03-14 14:00:00,2.0437,2.044,2.0425,2.0427,353060000.0
2008-03-14 14:05:00,2.0427,2.043,2.042,2.0425,745300000.0
2008-03-14 14:10:00,2.0425,2.0437,2.04145,2.0417,1161640000.0
2008-03-14 14:15:00,2.0417,2.0455,2.0416,2.0449,573060000.0
2008-03-14 14:20:00,2.0449,2.0455,2.0434,2.0447,908500000.0
2008-03-14 14:25:00,2.0447,2.04665,2.0442,2.04595,559860000.0
2008-03-14 14:30:00,2.04595,2.0483,2.04585,2.04705,918080000.0
2008-03-14 14:35:00,2.0471,2.0489,2.04675,2.04805,709760000.0
2008-03-14 14:40:00,2.04805,2.0488,2.047,2.0483,472160000.0
2008-03-14 14:45:00,2.0484,2.0509,2.0482,2.05035,749300000.0
2008-03-14 14:50:00,2.05035,2.0505,2.0492,2.0496,676700000.0
2008-03-14 14:55:00,2.0496,2.0497,2.04755,2.0482,827060000.0
2008-03-14 15:00:00,2.0482,2.0495,2.04785,2.0483,493260000.0
2008-03-14 15:05:00,2.0483,2.05,2.04815,2.0499,349100000.0
2008-03-14 15:10:00,2.0499,2.0519,2.0487,2.05055,506840000.0
2008-03-14 15:15:00,2.05055,2.0545,2.05035,2.0543,863780000.0
2008-03-14 15:20:00,2.0543,2.0559,2.05335,2.0548,1439960000.0
2008-03-14 15:25:00,2.0548,2.05535,2.0537,2.0542,491000000.0
2008-03-14 15:30:00,2.0542,2.0542,2.0464,2.04735,1002920000.0
2008-03-14 15:35:00,2.04735,2.0501,2.04675,2.049,734880000.0
2008-03-14 15:40:00,2.049,2.0505,2.0488,2.0502,577720000.0
2008-03-14 15:45:00,2.0502,2.0502,2.04415,2.0454,824940000.0
2008-03-14 15:50:00,2.0454,2.047,2.04305,2.0432,832800000.0
2008-03-14 15:55:00,2.04325,2.0464,2.041,2.0413,1579680000.0
2008-03-14 16:00:00,2.0413,2.0418,2.0366,2.0376,983540000.0
2008-03-14 16:05:00,2.03765,2.0444,2.03565,2.04285,1475580000.0
2008-03-14 16:10:00,2.04275,2.04435,2.04005,2.0411,1617920000.0
2008-03-14 16:15:00,2.0413,2.0435,2.0392,2.0415,1605760000.0
2008-03-14 16:20:00,2.0415,2.0443,2.0408,2.04325,1983840000.0
2008-03-14 16:25:00,2.0432,2.0459,2.04195,2.0458,1698880000.0
2008-03-14 16:30:00,2.0458,2.0469,2.0434,2.04405,1409640000.0
2008-03-14 16:35:00,2.0442,2.045,2.0429,2.044,941400000.0
2008-03-14 16:40:00,2.044,2.0456,2.0419,2.0446,1627120000.0
2008-03-14 16:45:00,2.0446,2.0459,2.044,2.0457,1066040000.0
2008-03-14 16:50:00,2.0457,2.0469,2.0424,2.0453,1042700000.0
2008-03-14 16:55:00,2.04535,2.0471,2.0452,2.0469,978520000.0
2008-03-14 17:00:00,2.0466,2.0478,2.0459,2.0467,1422580000.0
2008-03-14 17:05:00,2.0465,2.0483,2.0462,2.0471,1058100000.0
2008-03-14 17:10:00,2.0472,2.0472,2.0452,2.0452,2064240003.0
2008-03-14 17:15:00,2.0452,2.0452,2.0414,2.0432,765020000.0
2008-03-14 17:20:00,2.0434,2.0442,2.0415,2.0416,952940000.0
2008-03-14 17:25:00,2.0416,2.0421,2.0397,2.0413,1124720000.0
2008-03-14 17:30:00,2.0413,2.0422,2.04075,2.0418,962800000.0
2008-03-14 17:35:00,2.0419,2.0429,2.0415,2.0427,893980000.0
2008-03-14 17:40:00,2.0427,2.0444,2.0421,2.0443,736620000.0
2008-03-14 17:45:00,2.0443,2.0451,2.0432,2.0437,652560000.0
2008-03-14 17:50:00,2.0436,2.0439,2.0422,2.0431,1318460000.0
2008-03-14 17:55:00,2.0431,2.0437,2.04115,2.0437,1280720000.0
2008-03-14 18:00:00,2.0437,2.0439,2.0408,2.04145,1431100000.0
2008-03-14 18:05:00,2.0415,2.0421,2.0407,2.0412,901480000.0
2008-03-14 18:10:00,2.0413,2.0428,2.0413,2.0423,926340000.0
2008-03-14 18:15:00,2.0427,2.0427,2.04135,2.0419,1442900000.0
2008-03-14 18:20:00,2.04195,2.0423,2.0413,2.0419,1087659999.0
2008-03-14 18:25:00,2.0419,2.0421,2.0393,2.04015,1004620000.0
2008-03-14 18:30:00,2.0402,2.0412,2.0401,2.0411,1142840000.0
2008-03-14 18:35:00,2.0411,2.0412,2.03945,2.0396,1039120000.0
2008-03-14 18:40:00,2.0396,2.0408,2.03735,2.0399,1222460000.0
2008-03-14 18:45:00,2.0401,2.0412,2.0379,2.0394,694320000.0
2008-03-14 18:50:00,2.0394,2.0408,2.0393,2.0394,1474360000.0
2008-03-14 18:55:00,2.0394,2.0404,2.03905,2.0395,1183960000.0
2008-03-14 19:00:00,2.0395,2.0402,2.0388,2.0391,1888300000.0
2008-03-14 19:05:00,2.0391,2.0394,2.0373,2.0377,1067720000.0
2008-03-14 19:10:00,2.0377,2.03825,2.0359,2.03675,1480160000.0
2008-03-14 19:15:00,2.03675,2.0376,2.0365,2.037,985580000.0
2008-03-14 19:20:00,2.037,2.037,2.0321,2.0326,909780000.0
2008-03-14 19:25:00,2.0326,2.034,2.0325,2.0326,1815920000.0
2008-03-14 19:30:00,2.0326,2.0328,2.0288,2.0291,1652900000.0
2008-03-14 19:35:00,2.0292,2.02995,2.0287,2.02905,1696740000.0
2008-03-14 19:40:00,2.02905,2.0297,2.0282,2.0297,1123480000.0
2008-03-14 19:45:00,2.0297,2.0316,2.02935,2.0306,1561240000.0
2008-03-14 19:50:00,2.0306,2.0319,2.03025,2.0316,1159160000.0
2008-03-14 19:55:00,2.0316,2.03265,2.0313,2.0313,1159040000.0
2008-03-14 20:00:00,2.0313,2.0318,2.0294,2.0296,1056080000.0
2008-03-14 20:05:00,2.0296,2.03045,2.0291,2.0291,1200420000.0
2008-03-14 20:10:00,2.0291,2.0292,2.02725,2.0276,1135040000.0
2008-03-14 20:15:00,2.0274,2.0274,2.0262,2.0274,1024460000.0
2008-03-14 20:20:00,2.0274,2.0283,2.02525,2.0259,1141940000.0
2008-03-14 20:25:00,2.0259,2.0262,2.0217,2.0223,826260000.0
2008-03-14 20:30:00,2.0221,2.02355,2.0212,2.0219,1110280000.0
2008-03-14 20:35:00,2.0219,2.0225,2.0155,2.0194,1287960000.0
2008-03-14 20:40:00,2.0194,2.0218,2.0177,2.02,820560000.0
2008-03-14 20:45:00,2.02,2.0215,2.0166,2.0174,1296120000.0
2008-03-14 20:50:00,2.0175,2.0202,2.01745,2.0202,1376740000.0
2008-03-14 20:55:00,2.0202,2.0206,2.0191,2.0206,2162700000.0
2008-03-14 21:00:00,2.0206,2.021,2.018,2.0186,1464000000.0
2008-03-14 21:05:00,2.0186,2.0204,2.0175,2.02,1336200000.0
2008-03-14 21:10:00,2.02,2.0206,2.0188,2.0206,1246700000.0
2008-03-14 21:15:00,2.0206,2.0231,2.0204,2.022,858100000.0
2008-03-14 21:20:00,2.022,2.022,2.0206,2.0217,1772400000.0
2008-03-14 21:25:00,2.0217,2.0232,2.0213,2.0223,3544600000.0
2008-03-14 21:30:00,2.0223,2.0231,2.01695,2.017,2176180000.0
2008-03-14 21:35:00,2.017,2.0211,2.01665,2.0193,1643840000.0
2008-03-14 21:40:00,2.0193,2.0195,2.0168,2.0174,676080000.0
2008-03-14 21:45:00,2.0174,2.0182,2.0167,2.0176,1137460000.0
2008-03-14 21:50:00,2.0176,2.0184,2.017,2.0178,549400000.0
2008-03-14 21:55:00,2.0178,2.01935,2.0178,2.01935,1073500000.0
2008-03-14 22:00:00,2.01935,2.0197,2.01805,2.0181,1051400000.0
2008-03-14 22:05:00,2.0181,2.0185,2.0175,2.0179,2663160000.0
2008-03-14 22:10:00,2.0179,2.0182,2.0164,2.017,1201980000.0
2008-03-14 22:15:00,2.017,2.0187,2.01665,2.0172,854640000.0
2008-03-14 22:20:00,2.0172,2.0179,2.0167,2.01675,1142200000.0
2008-03-14 22:25:00,2.01675,2.0174,2.0167,2.0171,441220000.0
2008-03-14 22:30:00,2.0171,2.0181,2.0167,2.0179,541480000.0
2008-03-14 22:35:00,2.0179,2.0181,2.0172,2.0175,990060000.0
2008-03-14 22:40:00,2.0175,2.018,2.0168,2.0173,3240500000.0
2008-03-14 22:45:00,2.0173,2.0178,2.0169,2.0178,3972200000.0
2008-03-14 22:50:00,2.0178,2.018,2.0173,2.0179,4206900000.0
2008-03-14 22:55:00,2.0179,2.018,2.0152,2.0152,4016460000.0
2008-03-16 23:00:00,2.01099,2.01181,2.01082,2.01164,3562700000.0
2008-03-16 23:05:00,2.01137,2.01175,2.00993,2.01035,3636500000.0
2008-03-16 23:10:00,2.01018,2.01065,2.00956,2.0097,3630100000.0
2008-03-16 23:15:00,2.01023,2.01028,2.00927,2.00983,3580500000.0
2008-03-16 23:20:00,2.00985,2.01012,2.00948,2.01003,3530700000.0
2008-03-16 23:25:00,2.00956,2.00977,2.00916,2.00945,3405500000.0
2008-03-16 23:30:00,2.00934,2.00966,2.00719,2.00795,3433900000.0
2008-03-16 23:35:00,2.00802,2.00831,2.00516,2.00585,3523700000.0
2008-03-16 23:40:00,2.00495,2.00573,2.00427,2.00452,3421600000.0
2008-03-16 23:45:00,2.00447,2.0045,2.00034,2.00097,3473200000.0
2008-03-16 23:50:00,2.00053,2.00155,1.99839,1.99942,3460000000.0
2008-03-16 23:55:00,1.99942,1.99984,1.99746,1.9982,3373700000.0
2008-03-17 00:00:00,1.9976,1.9979,1.9907,1.9932,4657300000.0
2008-03-17 00:05:00,1.9926,1.9937,1.9883,1.9916,3766300000.0
2008-03-17 00:10:00,1.9916,1.993,1.9908,1.992,3994600000.0
2008-03-17 00:15:00,1.992,1.9942,1.9898,1.994,4851900000.0
2008-03-17 00:20:00,1.994,1.995,1.9938,1.995,2153889000.0
2008-03-17 00:25:00,1.995,1.9972,1.995,1.9966,1704079875.0
2008-03-17 00:30:00,1.9966,1.9982,1.9965,1.9981,5257400000.0
2008-03-17 00:35:00,1.9981,1.9991,1.9966,1.9966,1245800000.0
2008-03-17 00:40:00,1.9966,1.9992,1.9964,1.9987,3116500000.0
2008-03-17 00:45:00,1.9987,1.9998,1.9981,1.9995,2212700000.0
2008-03-17 00:50:00,1.9995,2.0014,1.9995,2.0004,3831700000.0
2008-03-17 00:55:00,2.0004,2.0022,2.0002,2.0012,2791800000.0
2008-03-17 01:00:00,2.0012,2.0019,1.9993,1.9995,3065140000.0
2008-03-17 01:05:00,1.9995,1.9998,1.9978,1.999,2938500000.0
2008-03-17 01:10:00,1.999,2.0012,1.9962,2.0003,2475580000.0
2008-03-17 01:15:00,2.0003,2.0027,1.9984,2.0021,2190300000.0
2008-03-17 01:20:00,2.0027,2.0046,1.99905,2.0,2934840000.0
2008-03-17 01:25:00,2.0,2.003,2.0,2.0018,2820060000.0
2008-03-17 01:30:00,2.0018,2.0019,1.9982,1.9991,1928660000.0
2008-03-17 01:35:00,1.9991,2.0015,1.99825,2.0011,2454800000.0
2008-03-17 01:40:00,2.0011,2.0027,1.99945,2.0026,993740000.0
2008-03-17 01:45:00,2.0026,2.0031,1.9947,1.9967,1630080000.0
2008-03-17 01:50:00,1.9967,1.9984,1.995,1.9976,3042120000.0
2008-03-17 01:55:00,1.9976,1.9991,1.99285,1.9947,2107420000.0
2008-03-17 02:00:00,1.9947,1.9972,1.9942,1.9952,2487820000.0
2008-03-17 02:05:00,1.9952,1.9956,1.9915,1.9933,4465960000.0
2008-03-17 02:10:00,1.9933,1.9958,1.9918,1.9956,1686820000.0
2008-03-17 02:15:00,1.9956,1.9956,1.99245,1.9943,4066300000.0
2008-03-17 02:20:00,1.9943,1.9959,1.9921,1.9939,3237700000.0
2008-03-17 02:25:00,1.9939,1.9943,1.9788,1.9797,4755600000.0
2008-03-17 02:30:00,1.9792,1.9818,1.9743,1.9743,1485700000.0
2008-03-17 02:35:00,1.9743,1.9772,1.9733,1.9763,2649200000.0
2008-03-17 02:40:00,1.9763,1.9784,1.9752,1.9779,5005800000.0
2008-03-17 02:45:00,1.9779,1.9826,1.9772,1.9826,1204500000.0
2008-03-17 02:50:00,1.9826,1.9863,1.9772,1.9783,2032100000.0
2008-03-17 02:55:00,1.9778,1.9788,1.9734,1.9771,2559800000.0
2008-03-17 03:00:00,1.9771,1.9786,1.9763,1.9767,2801600000.0
2008-03-17 03:05:00,1.9767,1.9789,1.9756,1.9782,1452280000.0
2008-03-17 03:10:00,1.9782,1.9803,1.9777,1.9799,2356840000.0
2008-03-17 03:15:00,1.9799,1.9807,1.9792,1.9804,2718000000.0
2008-03-17 03:20:00,1.9804,1.9808,1.978,1.9795,3170980000.0
2008-03-17 03:25:00,1.9795,1.98,1.9763,1.9774,2410200000.0
2008-03-17 03:30:00,1.9774,1.9781,1.9728,1.9733,4509800000.0
2008-03-17 03:35:00,1.9733,1.9735,1.9661,1.9675,3460500000.0
2008-03-17 03:40:00,1.9675,1.9699,1.9667,1.9693,2334500000.0
2008-03-17 03:45:00,1.9693,1.9719,1.9686,1.9709,2750800000.0
2008-03-17 03:50:00,1.9709,1.9722,1.96865,1.9701,3383900000.0
2008-03-17 03:55:00,1.9701,1.9702,1.968,1.9695,3320080000.0
2008-03-17 04:00:00,1.9695,1.9697,1.9679,1.9682,3692100000.0
2008-03-17 04:05:00,1.9682,1.9685,1.9678,1.9685,5200500000.0
2008-03-17 04:10:00,1.9685,1.9689,1.967,1.967,3711400000.0
2008-03-17 04:15:00,1.967,1.9681,1.9662,1.96795,3152520000.0
2008-03-17 04:20:00,1.96795,1.96955,1.9423,1.9437,2434160000.0
2008-03-17 04:25:00,1.9437,1.944,1.9369,1.9416,2435060000.0
2008-03-17 04:30:00,1.9416,1.9499,1.9414,1.9483,1952400000.0
2008-03-17 04:35:00,1.9483,1.954,1.9462,1.9505,3645100000.0
2008-03-17 04:40:00,1.9506,1.9549,1.9506,1.9544,3185200000.0
2008-03-17 04:45:00,1.9542,1.9582,1.9537,1.9562,1756900000.0
2008-03-17 04:50:00,1.9562,1.9572,1.951,1.9525,2159360000.0
2008-03-17 04:55:00,1.9523,1.9537,1.9513,1.9518,1654600000.0
2008-03-17 05:00:00,1.9516,1.9571,1.9514,1.9565,2726000000.0
2008-03-17 05:05:00,1.9562,1.957,1.954,1.95515,3265400000.0
2008-03-17 05:10:00,1.95525,1.956,1.9547,1.95595,1945400000.0
2008-03-17 05:15:00,1.95595,1.9578,1.95595,1.9574,3352100000.0
2008-03-17 05:20:00,1.95735,1.9583,1.9569,1.9576,3425900000.0
2008-03-17 05:25:00,1.9576,1.9579,1.9567,1.9574,2654000000.0
2008-03-17 05:30:00,1.9574,1.9592,1.9572,1.9581,2219000000.0
2008-03-17 05:35:00,1.9581,1.9586,1.9568,1.9575,3171200000.0
2008-03-17 05:40:00,1.9575,1.9581,1.9565,1.9581,3128700000.0
2008-03-17 05:45:00,1.9581,1.95935,1.9581,1.9592,2132500000.0
2008-03-17 05:50:00,1.9592,1.95995,1.95855,1.9595,2756900000.0
2008-03-17 05:55:00,1.9595,1.9624,1.9593,1.9616,2066600000.0
2008-03-17 06:00:00,1.9616,1.96595,1.96155,1.9654,3444100000.0
2008-03-17 06:05:00,1.9654,1.9683,1.9653,1.9683,3328300000.0
2008-03-17 06:10:00,1.9683,1.971,1.9672,1.9702,2082200000.0
2008-03-17 06:15:00,1.9702,1.9702,1.9654,1.9654,3240900000.0
2008-03-17 06:20:00,1.9654,1.9665,1.9633,1.9638,2616600000.0
2008-03-17 06:25:00,1.9638,1.9638,1.9612,1.9629,2122100000.0
2008-03-17 06:30:00,1.9628,1.96455,1.9626,1.963,2189400000.0
2008-03-17 06:35:00,1.963,1.966,1.9629,1.964,1267600000.0
2008-03-17 06:40:00,1.964,1.9647,1.9634,1.9636,2907400000.0
2008-03-17 06:45:00,1.9636,1.9652,1.96315,1.9641,2519700000.0
2008-03-17 06:50:00,1.9641,1.9649,1.96315,1.9638,1521200000.0
2008-03-17 06:55:00,1.9638,1.9651,1.9638,1.965,962800000.0
2008-03-17 07:00:00,1.965,1.967,1.965,1.9661,529700000.0
2008-03-17 07:05:00,1.9661,1.968,1.966,1.9674,289100000.0
2008-03-17 07:10:00,1.9674,1.96745,1.9662,1.9663,1407500000.0
2008-03-17 07:15:00,1.9663,1.9671,1.9636,1.9636,1401400000.0
2008-03-17 07:20:00,1.9636,1.9641,1.9617,1.96205,2117160000.0
2008-03-17 07:25:00,1.96205,1.9624,1.961,1.9615,1800200000.0
2008-03-17 07:30:00,1.9615,1.962,1.9596,1.96175,1481220000.0
2008-03-17 07:35:00,1.96175,1.9623,1.9604,1.9612,1929400000.0
2008-03-17 07:40:00,1.9612,1.9617,1.9602,1.96115,1346100000.0
2008-03-17 07:45:00,1.96115,1.9622,1.9604,1.96185,1640900000.0
2008-03-17 07:50:00,1.9617,1.9636,1.96145,1.963,1574100000.0
2008-03-17 07:55:00,1.963,1.9631,1.96035,1.96215,1305920000.0
2008-03-17 08:00:00,1.96215,1.9622,1.95965,1.9618,2119900000.0
2008-03-17 08:05:00,1.96185,1.9649,1.96185,1.96465,1646300000.0
2008-03-17 08:10:00,1.96465,1.96605,1.9645,1.9651,2049200000.0
2008-03-17 08:15:00,1.9651,1.96685,1.9647,1.9657,2512400000.0
2008-03-17 08:20:00,1.9657,1.9674,1.965,1.967,1751300000.0
2008-03-17 08:25:00,1.967,1.9689,1.9666,1.9678,2048400000.0
2008-03-17 08:30:00,1.9678,1.9708,1.9678,1.9701,2194700000.0
2008-03-17 08:35:00,1.9701,1.9713,1.97,1.97045,2244900000.0
2008-03-17 08:40:00,1.97045,1.9724,1.9697,1.9709,2264380000.0
2008-03-17 08:45:00,1.97095,1.9712,1.96775,1.9686,1773900000.0
2008-03-17 08:50:00,1.9686,1.9688,1.9665,1.9673,1851200000.0
2008-03-17 08:55:00,1.9673,1.9689,1.96645,1.9678,1418600000.0
2008-03-17 09:00:00,1.9678,1.9698,1.96748,1.9697,739700000.0
2008-03-17 09:05:00,1.9697,1.9733,1.96898,1.972,1083049143.0
2008-03-17 09:10:00,1.9727,1.9747,1.972,1.9747,1383318434.0
2008-03-17 09:15:00,1.9748,1.9819,1.9745,1.97855,2237460000.0
2008-03-17 09:20:00,1.9785,1.9823,1.9784,1.982,1996360000.0
2008-03-17 09:25:00,1.9823,1.9856,1.9809,1.98115,1918940908.0
2008-03-17 09:30:00,1.98115,1.9833,1.9807,1.98175,854020000.0
2008-03-17 09:35:00,1.98175,1.98495,1.9814,1.9831,659480000.0
2008-03-17 09:40:00,1.9832,1.9871,1.98305,1.9848,968080000.0
2008-03-17 09:45:00,1.9848,1.98925,1.9848,1.98895,705040000.0
2008-03-17 09:50:00,1.9889,1.9902,1.9869,1.9869,137480000.0
2008-03-17 09:55:00,1.987,1.9873,1.9857,1.986,125560000.0
2008-03-17 10:00:00,1.9862,1.9872,1.984,1.9846,650560000.0
2008-03-17 10:05:00,1.9846,1.9852,1.98355,1.9836,542140000.0
2008-03-17 10:10:00,1.9836,1.98395,1.97565,1.97615,336140000.0
2008-03-17 10:15:00,1.97615,1.978,1.9752,1.9768,452820000.0
2008-03-17 10:20:00,1.9768,1.9783,1.9752,1.97585,445140000.0
2008-03-17 10:25:00,1.9758,1.98045,1.9758,1.9794,1201700000.0
2008-03-17 10:30:00,1.9794,1.9805,1.97835,1.98035,858980000.0
2008-03-17 10:35:00,1.9804,1.9825,1.98035,1.9823,1347880000.0
2008-03-17 10:40:00,1.9823,1.9849,1.98135,1.9848,1759760000.0
2008-03-17 10:45:00,1.9848,1.99005,1.9845,1.9865,1082220000.0
2008-03-17 10:50:00,1.9865,1.98665,1.9837,1.9853,1157440000.0
2008-03-17 10:55:00,1.9857,1.986,1.9801,1.9805,942700000.0
2008-03-17 11:00:00,1.9805,1.983,1.9802,1.98245,1021660000.0
2008-03-17 11:05:00,1.98245,1.98245,1.9798,1.9809,1153919999.0
2008-03-17 11:10:00,1.9809,1.98145,1.9788,1.9808,1803220000.0
2008-03-17 11:15:00,1.9809,1.981,1.9764,1.9773,1948299999.0
2008-03-17 11:20:00,1.9773,1.9786,1.9761,1.97735,1019880000.0
2008-03-17 11:25:00,1.97725,1.9776,1.9744,1.97585,680360000.0
2008-03-17 11:30:00,1.9759,1.9778,1.9743,1.9771,567960000.0
2008-03-17 11:35:00,1.9771,1.9806,1.977,1.9801,1033640000.0
2008-03-17 11:40:00,1.9801,1.9821,1.9794,1.9804,1367920000.0
2008-03-17 11:45:00,1.9804,1.9806,1.9783,1.9791,580480000.0
2008-03-17 11:50:00,1.9791,1.98005,1.9783,1.9795,389260000.0
2008-03-17 11:55:00,1.97935,1.9813,1.97865,1.9809,587980000.0
2008-03-17 12:00:00,1.98095,1.98125,1.97695,1.97855,2025540000.0
2008-03-17 12:05:00,1.97855,1.9809,1.9782,1.9803,1381860000.0
2008-03-17 12:10:00,1.9803,1.9807,1.9784,1.9791,921920000.0
2008-03-17 12:15:00,1.9791,1.98,1.97785,1.9799,1287899998.0
2008-03-17 12:20:00,1.9799,1.9799,1.9767,1.9778,1181340000.0
2008-03-17 12:25:00,1.9778,1.97925,1.97565,1.97885,1507780000.0
2008-03-17 12:30:00,1.97885,1.9795,1.9777,1.97825,1357620000.0
2008-03-17 12:35:00,1.97845,1.9789,1.9752,1.9752,755700000.0
2008-03-17 12:40:00,1.9752,1.9752,1.97295,1.9736,407300000.0
2008-03-17 12:45:00,1.9736,1.97455,1.9719,1.9745,680920000.0
2008-03-17 12:50:00,1.9747,1.9751,1.97057,1.971,826160000.0
2008-03-17 12:55:00,1.97105,1.97165,1.96758,1.9687,979740000.0
2008-03-17 13:00:00,1.9687,1.97205,1.96805,1.9705,810200000.0
2008-03-17 13:05:00,1.9705,1.9706,1.9638,1.9638,602420000.0
2008-03-17 13:10:00,1.9638,1.966,1.9628,1.9655,840620000.0
2008-03-17 13:15:00,1.9655,1.9664,1.9648,1.96635,529500000.0
2008-03-17 13:20:00,1.96635,1.9674,1.96535,1.9654,456440000.0
2008-03-17 13:25:00,1.9654,1.9654,1.9615,1.9615,706980000.0
2008-03-17 13:30:00,1.9615,1.9618,1.95765,1.9611,1066460000.0
2008-03-17 13:35:00,1.96115,1.9623,1.9593,1.9616,1355100000.0
2008-03-17 13:40:00,1.9616,1.9637,1.9613,1.96175,359440000.0
2008-03-17 13:45:00,1.9617,1.9631,1.96145,1.9628,678300000.0
2008-03-17 13:50:00,1.9628,1.9634,1.9618,1.96315,1027280000.0
2008-03-17 13:55:00,1.9632,1.9684,1.9629,1.9681,1143240000.0
2008-03-17 14:00:00,1.9681,1.9727,1.9675,1.972,997660000.0
2008-03-17 14:05:00,1.972,1.9731,1.9696,1.9699,474820000.0
2008-03-17 14:10:00,1.9699,1.9711,1.96935,1.97055,458400000.0
2008-03-17 14:15:00,1.9705,1.9725,1.9703,1.9716,779360000.0
2008-03-17 14:20:00,1.97155,1.9719,1.9701,1.9711,1139340000.0
2008-03-17 14:25:00,1.9711,1.9735,1.97008,1.97325,909500000.0
2008-03-17 14:30:00,1.9732,1.97355,1.9718,1.97245,1110440000.0
2008-03-17 14:35:00,1.97245,1.9732,1.9717,1.9731,1347720000.0
2008-03-17 14:40:00,1.9731,1.9737,1.9718,1.97205,1234980000.0
2008-03-17 14:45:00,1.97195,1.9727,1.9716,1.972,1177000000.0
2008-03-17 14:50:00,1.9721,1.9742,1.9715,1.9723,1527920000.0
2008-03-17 14:55:00,1.9723,1.9742,1.9722,1.9742,1609460000.0
2008-03-17 15:00:00,1.97375,1.97445,1.9723,1.9729,1723900000.0
2008-03-17 15:05:00,1.9729,1.9737,1.9722,1.9728,1464600000.0
2008-03-17 15:10:00,1.9728,1.97615,1.97235,1.9753,1855980000.0
2008-03-17 15:15:00,1.9748,1.9777,1.97425,1.9773,1627940000.0
2008-03-17 15:20:00,1.9775,1.9781,1.974,1.9746,1852800000.0
2008-03-17 15:25:00,1.9746,1.9789,1.9737,1.97835,1975020000.0
2008-03-17 15:30:00,1.9783,1.98075,1.9772,1.9791,1694480000.0
2008-03-17 15:35:00,1.9791,1.9827,1.97855,1.9813,1777660000.0
2008-03-17 15:40:00,1.9815,1.9815,1.97855,1.9802,1812680000.0
2008-03-17 15:45:00,1.9802,1.98065,1.9785,1.979,1731820000.0
2008-03-17 15:50:00,1.979,1.97985,1.9782,1.97895,1589060000.0
2008-03-17 15:55:00,1.97895,1.97985,1.9781,1.97985,1666300000.0
2008-03-17 16:00:00,1.97985,1.981,1.9782,1.97895,1396800000.0
2008-03-17 16:05:00,1.97895,1.9794,1.9776,1.97815,1235320000.0
2008-03-17 16:10:00,1.9783,1.9791,1.9779,1.9781,1199200000.0
2008-03-17 16:15:00,1.9781,1.9793,1.97725,1.979,887400000.0
2008-03-17 16:20:00,1.979,1.9802,1.97845,1.9785,1394160000.0
2008-03-17 16:25:00,1.9785,1.9816,1.97825,1.9803,1275940000.0
2008-03-17 16:30:00,1.9803,1.98115,1.978,1.9783,1400200000.0
2008-03-17 16:35:00,1.9783,1.9785,1.9771,1.97755,1433120000.0
2008-03-17 16:40:00,1.97755,1.98,1.9771,1.97895,1679500000.0
2008-03-17 16:45:00,1.97895,1.9798,1.9779,1.9794,1797820000.0
2008-03-17 16:50:00,1.9795,1.9809,1.9791,1.98025,1682060000.0
2008-03-17 16:55:00,1.9802,1.9815,1.97935,1.981,1894760000.0
2008-03-17 17:00:00,1.981,1.98155,1.98005,1.98055,2015760000.0
2008-03-17 17:05:00,1.98055,1.9815,1.9795,1.98115,1789080000.0
2008-03-17 17:10:00,1.98115,1.98255,1.9808,1.9821,2511620000.0
2008-03-17 17:15:00,1.9821,1.98225,1.97828,1.97865,2088820000.0
2008-03-17 17:20:00,1.97865,1.9806,1.978,1.97915,2001740000.0
2008-03-17 17:25:00,1.9792,1.97985,1.9765,1.9773,1582900000.0
2008-03-17 17:30:00,1.9773,1.9785,1.97675,1.9782,1587640000.0
2008-03-17 17:35:00,1.9782,1.9787,1.9773,1.9776,1454780000.0
2008-03-17 17:40:00,1.9776,1.98095,1.9769,1.9805,2188320000.0
2008-03-17 17:45:00,1.9805,1.9809,1.9789,1.9789,1767540000.0
2008-03-17 17:50:00,1.9789,1.97915,1.9734,1.9742,1939820000.0
2008-03-17 17:55:00,1.9742,1.9742,1.97185,1.9725,2330960000.0
2008-03-17 18:00:00,1.9725,1.9729,1.96905,1.96985,2190220000.0
2008-03-17 18:05:00,1.96995,1.97115,1.96925,1.97105,1269320000.0
2008-03-17 18:10:00,1.97105,1.9733,1.9708,1.9732,1604560000.0
2008-03-17 18:15:00,1.9732,1.9739,1.9717,1.9736,1784260000.0
2008-03-17 18:20:00,1.9736,1.9736,1.972,1.97285,1703020000.0
2008-03-17 18:25:00,1.97295,1.9736,1.97155,1.9731,1478660000.0
2008-03-17 18:30:00,1.9731,1.9742,1.97265,1.9742,1253720000.0
2008-03-17 18:35:00,1.9742,1.9745,1.97287,1.9745,1182040000.0
2008-03-17 18:40:00,1.9745,1.9777,1.9744,1.9765,1664000000.0
2008-03-17 18:45:00,1.9764,1.97895,1.9764,1.9783,2314080000.0
2008-03-17 18:50:00,1.9783,1.9802,1.97755,1.9782,1837260000.0
2008-03-17 18:55:00,1.9782,1.9792,1.9776,1.9777,2365280000.0
2008-03-17 19:00:00,1.9777,1.9792,1.9773,1.9788,2319220000.0
2008-03-17 19:05:00,1.97885,1.9802,1.97825,1.9789,1673420000.0
2008-03-17 19:10:00,1.9789,1.9789,1.97645,1.9772,1633540000.0
2008-03-17 19:15:00,1.9772,1.97805,1.97655,1.977,1391680000.0
2008-03-17 19:20:00,1.977,1.977,1.97445,1.97625,2274200000.0
2008-03-17 19:25:00,1.97625,1.9769,1.9756,1.9766,1704220000.0
2008-03-17 19:30:00,1.9766,1.9771,1.97435,1.97535,2217040000.0
2008-03-17 19:35:00,1.97525,1.97565,1.97415,1.9746,2168020000.0
2008-03-17 19:40:00,1.9746,1.9758,1.9743,1.9755,2349220000.0
2008-03-17 19:45:00,1.9755,1.9757,1.9741,1.97475,1958960000.0
2008-03-17 19:50:00,1.97475,1.97605,1.9746,1.97565,1993320000.0
2008-03-17 19:55:00,1.97565,1.9775,1.97565,1.9775,1304520000.0
2008-03-17 20:00:00,1.9775,1.9785,1.9768,1.9779,1451900000.0
2008-03-17 20:05:00,1.9779,1.97915,1.9779,1.9782,1975800018.0
2008-03-17 20:10:00,1.9782,1.9782,1.97575,1.97685,2910700000.0
2008-03-17 20:15:00,1.97685,1.9784,1.9764,1.978,2571380000.0
2008-03-17 20:20:00,1.978,1.9788,1.977,1.97755,1573160000.0
2008-03-17 20:25:00,1.97755,1.97775,1.9753,1.9755,1565960000.0
2008-03-17 20:30:00,1.9755,1.9764,1.9754,1.97615,1370160000.0
2008-03-17 20:35:00,1.97615,1.97665,1.9748,1.9765,1503760000.0
2008-03-17 20:40:00,1.9765,1.97695,1.9758,1.97585,1537460000.0
2008-03-17 20:45:00,1.97585,1.97645,1.9743,1.9743,1537600000.0
2008-03-17 20:50:00,1.9743,1.9752,1.9738,1.97485,1388900000.0
2008-03-17 20:55:00,1.97485,1.9772,1.9748,1.9765,1378860000.0
2008-03-17 21:00:00,1.9765,1.97675,1.9757,1.9763,3248900000.0
2008-03-17 21:05:00,1.9763,1.9789,1.97625,1.97745,2967200000.0
2008-03-17 21:10:00,1.9775,1.97765,1.97595,1.97615,2065100000.0
2008-03-17 21:15:00,1.97615,1.9766,1.97485,1.97545,1814700000.0
2008-03-17 21:20:00,1.9755,1.976,1.9746,1.9753,2574800000.0
2008-03-17 21:25:00,1.9753,1.97685,1.9752,1.976,2665200000.0
2008-03-17 21:30:00,1.976,1.9769,1.9758,1.9768,5917600000.0
2008-03-17 21:35:00,1.9769,1.9771,1.9763,1.97685,2750700000.0
2008-03-17 21:40:00,1.97685,1.977,1.9766,1.9769,5242300000.0
2008-03-17 21:45:00,1.9769,1.97715,1.97515,1.97545,3484900000.0
2008-03-17 21:50:00,1.9755,1.97555,1.9734,1.9734,4053900000.0
2008-03-17 21:55:00,1.9734,1.9741,1.9716,1.97245,3073500000.0
2008-03-17 22:00:00,1.97245,1.9726,1.96945,1.9703,2035800000.0
2008-03-17 22:05:00,1.9703,1.9705,1.96795,1.9683,2045400000.0
2008-03-17 22:10:00,1.9683,1.9686,1.96685,1.96735,2108246260.0
2008-03-17 22:15:00,1.96735,1.9681,1.96665,1.9667,2236300000.0
2008-03-17 22:20:00,1.9667,1.967,1.96595,1.9663,1946400000.0
2008-03-17 22:25:00,1.9663,1.9666,1.9648,1.96565,2611500436.0
2008-03-17 22:30:00,1.9656,1.96585,1.9643,1.96505,2309900000.0
2008-03-17 22:35:00,1.96515,1.9679,1.96495,1.96765,2380000000.0
2008-03-17 22:40:00,1.96765,1.9692,1.96695,1.9674,2246400000.0
2008-03-17 22:45:00,1.9674,1.9685,1.9656,1.96785,1948800000.0
2008-03-17 22:50:00,1.9678,1.9685,1.9656,1.9674,2249560000.0
2008-03-17 22:55:00,1.96755,1.9682,1.967,1.967,2355120000.0
2008-03-17 23:00:00,1.967,1.967,1.9662,1.96685,4563280000.0
2008-03-17 23:05:00,1.96685,1.96725,1.96565,1.96565,2141840000.0
2008-03-17 23:10:00,1.96565,1.96625,1.9655,1.9655,2473600000.0
2008-03-17 23:15:00,1.9655,1.9662,1.9655,1.9662,2722140000.0
2008-03-17 23:20:00,1.9662,1.9667,1.9662,1.9665,466100000.0
2008-03-17 23:25:00,1.9665,1.9672,1.9662,1.9672,794900000.0
2008-03-17 23:30:00,1.9672,1.9683,1.96695,1.96825,2649300000.0
2008-03-17 23:35:00,1.96825,1.9689,1.9682,1.9689,2343600000.0
2008-03-17 23:40:00,1.9689,1.9698,1.96865,1.9687,2490600000.0
2008-03-17 23:45:00,1.9687,1.96915,1.9668,1.9674,2359800000.0
2008-03-17 23:50:00,1.96735,1.9682,1.9671,1.96715,2340900000.0
2008-03-17 23:55:00,1.96715,1.969,1.96695,1.96875,2351700000.0
2008-03-18 00:00:00,1.96875,1.96875,1.967,1.96855,2520900000.0
2008-03-18 00:05:00,1.96855,1.9692,1.96825,1.9683,2313300000.0
2008-03-18 00:10:00,1.9683,1.9697,1.96825,1.9695,2219500000.0
2008-03-18 00:15:00,1.9695,1.9697,1.96925,1.96945,2343600000.0
2008-03-18 00:20:00,1.96945,1.96985,1.96905,1.96905,2342700000.0
2008-03-18 00:25:00,1.96905,1.9692,1.96855,1.9686,2345700000.0
2008-03-18 00:30:00,1.9686,1.96885,1.9683,1.9688,2353200000.0
2008-03-18 00:35:00,1.9688,1.9694,1.96855,1.96905,2335200000.0
2008-03-18 00:40:00,1.96905,1.97005,1.9684,1.9686,2162400000.0
2008-03-18 00:45:00,1.9686,1.9702,1.9685,1.9699,2111000000.0
2008-03-18 00:50:00,1.9699,1.9699,1.968,1.96895,2263200000.0
2008-03-18 00:55:00,1.96895,1.9693,1.9681,1.9685,2322240000.0
2008-03-18 01:00:00,1.9685,1.97,1.96825,1.96925,2320200000.0
2008-03-18 01:05:00,1.96925,1.9693,1.96795,1.96885,2593500000.0
2008-03-18 01:10:00,1.96885,1.9696,1.96705,1.96915,2186700000.0
2008-03-18 01:15:00,1.96915,1.9706,1.96885,1.9704,961700000.0
2008-03-18 01:20:00,1.9704,1.9715,1.97,1.971,1002600000.0
2008-03-18 01:25:00,1.971,1.9714,1.9702,1.9703,1128800000.0
2008-03-18 01:30:00,1.9703,1.9703,1.968,1.96815,1900200000.0
2008-03-18 01:35:00,1.96815,1.9687,1.96815,1.9684,2046100000.0
2008-03-18 01:40:00,1.9684,1.9694,1.96735,1.96745,2083600000.0
2008-03-18 01:45:00,1.96745,1.96825,1.9669,1.9672,1996200000.0
2008-03-18 01:50:00,1.9672,1.96805,1.9665,1.9665,2021600000.0
2008-03-18 01:55:00,1.9665,1.9665,1.965,1.965,3125700000.0
2008-03-18 02:00:00,1.965,1.9664,1.9649,1.9659,1340080000.0
2008-03-18 02:05:00,1.9659,1.96705,1.9653,1.9664,2113000000.0
2008-03-18 02:10:00,1.9664,1.9671,1.9657,1.9661,1976100000.0
2008-03-18 02:15:00,1.9661,1.9661,1.96445,1.96445,3388000000.0
2008-03-18 02:20:00,1.96455,1.9652,1.9632,1.9647,1865000000.0
2008-03-18 02:25:00,1.9647,1.9655,1.9644,1.96485,2514000000.0
2008-03-18 02:30:00,1.96485,1.9653,1.9643,1.9643,2552700000.0
2008-03-18 02:35:00,1.9643,1.96465,1.96375,1.96445,2607800000.0
2008-03-18 02:40:00,1.96445,1.96465,1.9622,1.9633,2907100000.0
2008-03-18 02:45:00,1.9633,1.9643,1.9626,1.96325,3879100000.0
2008-03-18 02:50:00,1.96325,1.96465,1.9631,1.964,2343300000.0
2008-03-18 02:55:00,1.964,1.96605,1.964,1.9658,2201700000.0
2008-03-18 03:00:00,1.9658,1.9668,1.9651,1.96645,2626300000.0
2008-03-18 03:05:00,1.96645,1.9678,1.966,1.9673,2105200000.0
2008-03-18 03:10:00,1.9673,1.9673,1.9662,1.9666,1913400000.0
2008-03-18 03:15:00,1.9666,1.9669,1.9661,1.9665,2710200000.0
2008-03-18 03:20:00,1.9665,1.9668,1.96595,1.9663,2782200000.0
2008-03-18 03:25:00,1.9663,1.9663,1.9602,1.962,2575100000.0
2008-03-18 03:30:00,1.962,1.9638,1.96155,1.9626,2649600000.0
2008-03-18 03:35:00,1.9626,1.96365,1.9619,1.96255,2640100000.0
2008-03-18 03:40:00,1.96255,1.96475,1.9619,1.9638,2570800000.0
2008-03-18 03:45:00,1.9638,1.9643,1.9629,1.96305,2533900000.0
2008-03-18 03:50:00,1.96305,1.96425,1.9626,1.9642,2331700000.0
2008-03-18 03:55:00,1.9642,1.9644,1.96235,1.9632,1882400000.0
2008-03-18 04:00:00,1.9632,1.96545,1.9632,1.96485,2428800000.0
2008-03-18 04:05:00,1.96485,1.96485,1.964,1.9645,2651400000.0
2008-03-18 04:10:00,1.9645,1.9648,1.9626,1.9631,1930920000.0
2008-03-18 04:15:00,1.9631,1.9631,1.9605,1.9612,3154560000.0
2008-03-18 04:20:00,1.9612,1.9626,1.96115,1.9624,4206880000.0
2008-03-18 04:25:00,1.9624,1.9636,1.96145,1.96355,2793100000.0
2008-03-18 04:30:00,1.96355,1.9646,1.96355,1.96455,2692400000.0
2008-03-18 04:35:00,1.96455,1.9665,1.96455,1.96585,1994600000.0
2008-03-18 04:40:00,1.9659,1.9665,1.96415,1.965,2728200000.0
2008-03-18 04:45:00,1.965,1.9655,1.9639,1.9643,3882400000.0
2008-03-18 04:50:00,1.9643,1.96455,1.9636,1.9642,1945200000.0
2008-03-18 04:55:00,1.9642,1.96455,1.9637,1.9642,3711400000.0
2008-03-18 05:00:00,1.9642,1.9642,1.9627,1.9627,4695180000.0
2008-03-18 05:05:00,1.9627,1.96395,1.9627,1.96385,2075000000.0
2008-03-18 05:10:00,1.96385,1.965,1.9609,1.9616,2577560000.0
2008-03-18 05:15:00,1.9616,1.9625,1.9613,1.9613,5368300000.0
2008-03-18 05:20:00,1.9613,1.9625,1.9611,1.96115,2539760000.0
2008-03-18 05:25:00,1.9611,1.9627,1.9606,1.9627,2114620000.0
2008-03-18 05:30:00,1.9627,1.9627,1.9613,1.9617,1612440000.0
2008-03-18 05:35:00,1.9619,1.9624,1.9618,1.9618,1063180000.0
2008-03-18 05:40:00,1.9618,1.9619,1.9601,1.9609,1379080000.0
2008-03-18 05:45:00,1.9609,1.9616,1.9608,1.9614,5098380000.0
2008-03-18 05:50:00,1.9614,1.9629,1.9612,1.9619,2686280000.0
2008-03-18 05:55:00,1.9621,1.9621,1.9608,1.96155,2182000000.0
2008-03-18 06:00:00,1.96155,1.9618,1.961,1.9612,674800000.0
2008-03-18 06:05:00,1.9612,1.9618,1.961,1.961,815300000.0
2008-03-18 06:10:00,1.961,1.9621,1.961,1.9621,1923540000.0
2008-03-18 06:15:00,1.9621,1.96215,1.96185,1.96215,2079600000.0
2008-03-18 06:20:00,1.96215,1.96265,1.962,1.96235,956200000.0
2008-03-18 06:25:00,1.96235,1.9625,1.9621,1.9624,1186600000.0
2008-03-18 06:30:00,1.9624,1.9631,1.96175,1.9628,3308220000.0
2008-03-18 06:35:00,1.9628,1.96295,1.96215,1.9625,2490300000.0
2008-03-18 06:40:00,1.9625,1.96315,1.9625,1.963,2593400000.0
2008-03-18 06:45:00,1.963,1.96335,1.96295,1.96305,2148300000.0
2008-03-18 06:50:00,1.96305,1.9634,1.9627,1.9634,1246300000.0
2008-03-18 06:55:00,1.9634,1.96365,1.96305,1.96315,2008500000.0
2008-03-18 07:00:00,1.96315,1.9647,1.96315,1.9647,1677180000.0
2008-03-18 07:05:00,1.9647,1.9658,1.9643,1.9649,2221900000.0
2008-03-18 07:10:00,1.9649,1.9654,1.96465,1.96475,2807700000.0
2008-03-18 07:15:00,1.96475,1.965,1.96445,1.96475,2886100000.0
2008-03-18 07:20:00,1.96475,1.965,1.9645,1.96465,2634200000.0
2008-03-18 07:25:00,1.96465,1.965,1.9644,1.9648,2614300000.0
2008-03-18 07:30:00,1.9648,1.96505,1.96445,1.9649,2622000000.0
2008-03-18 07:35:00,1.9649,1.96505,1.96375,1.9643,1901700000.0
2008-03-18 07:40:00,1.9643,1.9654,1.964,1.9648,806700000.0
2008-03-18 07:45:00,1.9648,1.965,1.96405,1.96425,2000600000.0
2008-03-18 07:50:00,1.9642,1.9647,1.9637,1.96415,1959000000.0
2008-03-18 07:55:00,1.96415,1.96525,1.96415,1.9651,2180020000.0
2008-03-18 08:00:00,1.9651,1.9664,1.96475,1.9658,1541140000.0
2008-03-18 08:05:00,1.9658,1.9662,1.96515,1.9659,786840000.0
2008-03-18 08:10:00,1.9659,1.9661,1.96385,1.964,1680480000.0
2008-03-18 08:15:00,1.964,1.9652,1.96385,1.965,1575500000.0
2008-03-18 08:20:00,1.965,1.9654,1.96355,1.9649,1454380000.0
2008-03-18 08:25:00,1.9649,1.96525,1.9642,1.9642,1535680000.0
2008-03-18 08:30:00,1.9642,1.9655,1.96375,1.9653,1442280000.0
2008-03-18 08:35:00,1.9653,1.96645,1.96445,1.9663,2496800000.0
2008-03-18 08:40:00,1.9663,1.96715,1.96585,1.9667,1726940000.0
2008-03-18 08:45:00,1.9667,1.96845,1.9665,1.96775,2961220000.0
2008-03-18 08:50:00,1.96775,1.9684,1.96715,1.96835,2152200000.0
2008-03-18 08:55:00,1.96835,1.96905,1.96745,1.968,1987600000.0
2008-03-18 09:00:00,1.96805,1.96995,1.968,1.9693,637220000.0
2008-03-18 09:05:00,1.9693,1.97065,1.9689,1.97015,220500000.0
2008-03-18 09:10:00,1.97015,1.97195,1.9698,1.9718,490060000.0
2008-03-18 09:15:00,1.9719,1.9751,1.9715,1.9749,387220000.0
2008-03-18 09:20:00,1.9749,1.97675,1.9745,1.97635,503700000.0
2008-03-18 09:25:00,1.9764,1.9777,1.97595,1.9761,382860000.0
2008-03-18 09:30:00,1.9761,1.9777,1.9753,1.9776,514880000.0
2008-03-18 09:35:00,1.9776,1.9781,1.9767,1.977,461540000.0
2008-03-18 09:40:00,1.9772,1.978,1.97565,1.97585,400580000.0
2008-03-18 09:45:00,1.97585,1.9763,1.9738,1.97475,571020000.0
2008-03-18 09:50:00,1.97475,1.9764,1.9747,1.9762,503220000.0
2008-03-18 09:55:00,1.9762,1.9764,1.97435,1.97465,406880000.0
2008-03-18 10:00:00,1.97465,1.9749,1.97335,1.97455,523640000.0
2008-03-18 10:05:00,1.97455,1.976,1.9742,1.97585,1052760000.0
2008-03-18 10:10:00,1.97585,1.9768,1.9752,1.97525,495020000.0
2008-03-18 10:15:00,1.97525,1.97625,1.9751,1.9757,447419999.0
2008-03-18 10:20:00,1.9757,1.9758,1.9747,1.97565,388340000.0
2008-03-18 10:25:00,1.97565,1.97675,1.9753,1.97535,278600000.0
2008-03-18 10:30:00,1.97535,1.9761,1.97505,1.97565,525360000.0
2008-03-18 10:35:00,1.97565,1.97645,1.97545,1.9761,562840000.0
2008-03-18 10:40:00,1.9761,1.98,1.9761,1.9795,982720000.0
2008-03-18 10:45:00,1.9795,1.9796,1.9787,1.9796,805420000.0
2008-03-18 10:50:00,1.9796,1.9806,1.9794,1.98025,831620000.0
2008-03-18 10:55:00,1.98025,1.9817,1.9798,1.981,1099160000.0
2008-03-18 11:00:00,1.98105,1.9819,1.9788,1.97985,589340000.0
2008-03-18 11:05:00,1.97995,1.9813,1.97965,1.9813,765140000.0
2008-03-18 11:10:00,1.9813,1.9826,1.9812,1.9825,427440000.0
2008-03-18 11:15:00,1.9825,1.98565,1.9825,1.98565,481640000.0
2008-03-18 11:20:00,1.98565,1.9868,1.9848,1.98555,743200000.0
2008-03-18 11:25:00,1.98555,1.98635,1.985,1.98505,771040000.0
2008-03-18 11:30:00,1.98505,1.98505,1.98085,1.98305,755900000.0
2008-03-18 11:35:00,1.98305,1.9852,1.9829,1.9851,780000000.0
2008-03-18 11:40:00,1.98515,1.9859,1.98345,1.98345,517380000.0
2008-03-18 11:45:00,1.98345,1.9843,1.9832,1.9841,1018120000.0
2008-03-18 11:50:00,1.9841,1.9841,1.9828,1.98335,634020000.0
2008-03-18 11:55:00,1.9833,1.9847,1.9813,1.98295,730360000.0
2008-03-18 12:00:00,1.9829,1.98395,1.9823,1.9828,469580000.0
2008-03-18 12:05:00,1.9828,1.9838,1.9826,1.9837,484840000.0
2008-03-18 12:10:00,1.9837,1.98535,1.9825,1.98265,814580000.0
2008-03-18 12:15:00,1.98265,1.984,1.98135,1.9814,312960000.0
2008-03-18 12:20:00,1.9816,1.9827,1.9807,1.9811,317320000.0
2008-03-18 12:25:00,1.9811,1.9832,1.9811,1.98245,458960000.0
2008-03-18 12:30:00,1.98245,1.9841,1.9822,1.9829,545740000.0
2008-03-18 12:35:00,1.9829,1.9835,1.98185,1.9821,788160000.0
2008-03-18 12:40:00,1.9821,1.983,1.98165,1.9824,811640000.0
2008-03-18 12:45:00,1.9824,1.9826,1.98195,1.9823,596140000.0
2008-03-18 12:50:00,1.9823,1.9841,1.9822,1.9841,779000000.0
2008-03-18 12:55:00,1.9841,1.9851,1.98395,1.98415,425560000.0
2008-03-18 13:00:00,1.98425,1.9859,1.98405,1.98525,462080000.0
2008-03-18 13:05:00,1.98525,1.9859,1.985,1.9854,386460000.0
2008-03-18 13:10:00,1.9854,1.987,1.9852,1.98665,680860000.0
2008-03-18 13:15:00,1.9867,1.9872,1.9859,1.9863,769360000.0
2008-03-18 13:20:00,1.9863,1.98645,1.9855,1.9858,503920000.0
2008-03-18 13:25:00,1.9858,1.9863,1.9854,1.98565,486460000.0
2008-03-18 13:30:00,1.98565,1.98565,1.98395,1.9846,436140000.0
2008-03-18 13:35:00,1.9846,1.9848,1.9836,1.9845,354540000.0
2008-03-18 13:40:00,1.9845,1.986,1.9838,1.98595,462660000.0
2008-03-18 13:45:00,1.986,1.9868,1.98565,1.9864,1246260000.0
2008-03-18 13:50:00,1.9864,1.98675,1.9859,1.98625,773760000.0
2008-03-18 13:55:00,1.98625,1.98625,1.98445,1.98485,835760000.0
2008-03-18 14:00:00,1.98485,1.9866,1.98475,1.985,598220000.0
2008-03-18 14:05:00,1.985,1.9865,1.98435,1.9859,554100000.0
2008-03-18 14:10:00,1.9859,1.9886,1.9857,1.9883,740000000.0
2008-03-18 14:15:00,1.9881,1.9923,1.98765,1.992,674520000.0
2008-03-18 14:20:00,1.9919,1.9945,1.9912,1.9935,603380000.0
2008-03-18 14:25:00,1.9935,1.9936,1.99095,1.99105,558640000.0
2008-03-18 14:30:00,1.99045,1.9947,1.98965,1.9944,1112100000.0
2008-03-18 14:35:00,1.9944,1.9953,1.9931,1.994,768500000.0
2008-03-18 14:40:00,1.994,1.9941,1.99205,1.9931,756320000.0
2008-03-18 14:45:00,1.9931,1.9944,1.9925,1.99375,861360000.0
2008-03-18 14:50:00,1.99375,1.9948,1.9935,1.99405,721520000.0
2008-03-18 14:55:00,1.99405,1.995,1.99315,1.9945,705100000.0
2008-03-18 15:00:00,1.9945,1.99535,1.9941,1.99515,524220000.0
2008-03-18 15:05:00,1.99515,1.9957,1.99475,1.9954,851220000.0
2008-03-18 15:10:00,1.9954,1.9976,1.9949,1.9971,450680000.0
2008-03-18 15:15:00,1.9971,1.9971,1.9955,1.996,898300000.0
2008-03-18 15:20:00,1.996,1.9964,1.99505,1.9955,906620000.0
2008-03-18 15:25:00,1.9955,1.9958,1.99425,1.9947,615920000.0
2008-03-18 15:30:00,1.9947,1.998,1.99415,1.9976,503380000.0
2008-03-18 15:35:00,1.9976,1.9979,1.9962,1.9967,619580000.0
2008-03-18 15:40:00,1.9967,1.9969,1.9957,1.99635,697300000.0
2008-03-18 15:45:00,1.99635,1.9978,1.9963,1.9978,667520000.0
2008-03-18 15:50:00,1.9978,1.9983,1.99735,1.9976,454680000.0
2008-03-18 15:55:00,1.9976,1.9977,1.9966,1.99685,631920000.0
2008-03-18 16:00:00,1.99685,1.9983,1.99635,1.9979,632360000.0
2008-03-18 16:05:00,1.9979,1.9989,1.99725,1.9979,927240000.0
2008-03-18 16:10:00,1.9979,1.9984,1.99755,1.99785,843980000.0
2008-03-18 16:15:00,1.99795,1.99795,1.9957,1.9965,482100000.0
2008-03-18 16:20:00,1.9965,1.9969,1.99545,1.9958,335260000.0
2008-03-18 16:25:00,1.9958,1.9965,1.9957,1.9959,431020000.0
2008-03-18 16:30:00,1.9959,1.9965,1.9954,1.9963,554700000.0
2008-03-18 16:35:00,1.9963,1.99725,1.9959,1.9972,616980000.0
2008-03-18 16:40:00,1.9972,1.9982,1.9966,1.9981,672840000.0
2008-03-18 16:45:00,1.9981,1.9985,1.99705,1.9976,353300000.0
2008-03-18 16:50:00,1.9979,1.9983,1.9975,1.9979,451020000.0
2008-03-18 16:55:00,1.9979,1.9984,1.997,1.9978,400020000.0
2008-03-18 17:00:00,1.9978,1.9987,1.997,1.9975,559940000.0
2008-03-18 17:05:00,1.9975,2.0009,1.9975,2.0005,500320000.0
2008-03-18 17:10:00,2.0005,2.0016,2.0,2.0006,420000000.0
2008-03-18 17:15:00,2.0006,2.001,1.9993,2.00035,386600000.0
2008-03-18 17:20:00,2.0004,2.00105,1.99985,2.00045,573200000.0
2008-03-18 17:25:00,2.00045,2.00175,2.00035,2.00145,745540000.0
2008-03-18 17:30:00,2.00145,2.0022,2.00055,2.0015,1163260000.0
2008-03-18 17:35:00,2.0015,2.0017,2.00035,2.0005,1026560000.0
2008-03-18 17:40:00,2.0005,2.00205,2.0004,2.0013,1203160000.0
2008-03-18 17:45:00,2.0013,2.00285,2.00105,2.002,1119620000.0
2008-03-18 17:50:00,2.002,2.0023,2.00115,2.00145,1525340000.0
2008-03-18 17:55:00,2.00145,2.0018,2.00045,2.00115,1313380000.0
2008-03-18 18:00:00,2.00115,2.0015,2.0003,2.00035,1047960000.0
2008-03-18 18:05:00,2.00035,2.0007,1.9999,2.00015,695340000.0
2008-03-18 18:10:00,2.00015,2.00055,1.9989,1.99985,896400000.0
2008-03-18 18:15:00,1.99985,2.00045,1.9987,1.99895,752340000.0
2008-03-18 18:20:00,1.99895,1.99895,1.99815,1.99875,509300000.0
2008-03-18 18:25:00,1.99875,1.99945,1.99755,1.9979,765440000.0
2008-03-18 18:30:00,1.9979,1.99815,1.99645,1.99665,683160000.0
2008-03-18 18:35:00,1.99665,1.99725,1.9964,1.99675,596180000.0
2008-03-18 18:40:00,1.99675,1.9976,1.9965,1.9971,1277240000.0
2008-03-18 18:45:00,1.9971,1.9977,1.99675,1.99745,1391400000.0
2008-03-18 18:50:00,1.99745,1.99955,1.9974,1.9983,1055700000.0
2008-03-18 18:55:00,1.9983,1.9998,1.99825,1.99855,740500000.0
2008-03-18 19:00:00,1.99855,1.99975,1.9982,1.99975,387100000.0
2008-03-18 19:05:00,1.9997,2.0004,1.99935,2.0003,1285500000.0
2008-03-18 19:10:00,2.0003,2.0019,2.0002,2.0018,1442600000.0
2008-03-18 19:15:00,2.0018,2.0034,2.0011,2.00275,2118400000.0
2008-03-18 19:20:00,2.00275,2.0069,2.00275,2.0065,1378300000.0
2008-03-18 19:25:00,2.0065,2.0075,2.00435,2.0053,1371100000.0
2008-03-18 19:30:00,2.0053,2.0062,2.0048,2.0059,1352000000.0
2008-03-18 19:35:00,2.0059,2.00655,2.005,2.00605,1077700000.0
2008-03-18 19:40:00,2.0061,2.0079,2.0054,2.0075,1348600000.0
2008-03-18 19:45:00,2.0076,2.0087,2.00685,2.00745,1395700000.0
2008-03-18 19:50:00,2.00745,2.00775,2.0065,2.0066,747700000.0
2008-03-18 19:55:00,2.0066,2.00865,2.0066,2.0076,1536500000.0
2008-03-18 20:00:00,2.0076,2.01,2.0074,2.0094,1370600000.0
2008-03-18 20:05:00,2.0094,2.0094,2.0065,2.0073,1775400000.0
2008-03-18 20:10:00,2.0073,2.0095,2.0015,2.0044,3486600000.0
2008-03-18 20:15:00,2.0052,2.00775,1.99765,2.0048,1869800000.0
2008-03-18 20:20:00,2.0049,2.00975,1.9994,1.99995,3587100000.0
2008-03-18 20:25:00,2.0005,2.0017,1.9957,1.996,1767900000.0
2008-03-18 20:30:00,1.9961,1.99725,1.99135,1.99455,877000000.0
2008-03-18 20:35:00,1.99455,1.99715,1.9945,1.9961,463800000.0
2008-03-18 20:40:00,1.9961,1.99885,1.99505,1.99865,533800000.0
2008-03-18 20:45:00,1.9983,2.00275,1.99685,2.0023,1605700000.0
2008-03-18 20:50:00,2.0023,2.00925,2.0008,2.0064,1551400000.0
2008-03-18 20:55:00,2.0064,2.012,2.0064,2.0112,1293900000.0
2008-03-18 21:00:00,2.0112,2.0128,2.0056,2.007,1889500000.0
2008-03-18 21:05:00,2.007,2.0106,2.0065,2.00695,937500000.0
2008-03-18 21:10:00,2.00695,2.0108,2.0067,2.008,1541000000.0
2008-03-18 21:15:00,2.008,2.0086,2.0057,2.0073,1075200000.0
2008-03-18 21:20:00,2.0073,2.009,2.0066,2.0081,747400000.0
2008-03-18 21:25:00,2.0081,2.00905,2.0078,2.0084,2144300000.0
2008-03-18 21:30:00,2.0084,2.0099,2.0084,2.009,933300000.0
2008-03-18 21:35:00,2.009,2.0097,2.0078,2.009,1416200000.0
2008-03-18 21:40:00,2.009,2.0113,2.0089,2.01125,2107900000.0
2008-03-18 21:45:00,2.0113,2.0115,2.0099,2.01,2395800000.0
2008-03-18 21:50:00,2.01,2.0131,2.0083,2.0129,1826000000.0
2008-03-18 21:55:00,2.0129,2.0133,2.0107,2.011,937700000.0
2008-03-18 22:00:00,2.0111,2.0112,2.0089,2.0091,1480400000.0
2008-03-18 22:05:00,2.009,2.0118,2.0087,2.0092,1841000000.0
2008-03-18 22:10:00,2.0092,2.0108,2.0079,2.0083,1150900000.0
2008-03-18 22:15:00,2.0083,2.0102,2.0078,2.0089,269700000.0
2008-03-18 22:20:00,2.0089,2.0097,2.0083,2.0091,413300000.0
2008-03-18 22:25:00,2.0093,2.01,2.0088,2.01,773500000.0
2008-03-18 22:30:00,2.01,2.0128,2.0097,2.0109,274800000.0
2008-03-18 22:35:00,2.0109,2.0112,2.0101,2.0101,2077800000.0
2008-03-18 22:40:00,2.0101,2.0104,2.0097,2.0101,473600000.0
2008-03-18 22:45:00,2.0101,2.0103,2.0097,2.0099,658900000.0
2008-03-18 22:50:00,2.0099,2.0102,2.0095,2.0095,1831500000.0
2008-03-18 22:55:00,2.0095,2.0111,2.0094,2.0106,1640400000.0
2008-03-18 23:00:00,2.0106,2.0118,2.0106,2.0114,3670900000.0
2008-03-18 23:05:00,2.0114,2.0122,2.0113,2.0116,537000000.0
2008-03-18 23:10:00,2.0116,2.0128,2.0115,2.0122,1894700000.0
2008-03-18 23:15:00,2.0122,2.0127,2.0116,2.0125,1099500000.0
2008-03-18 23:20:00,2.0125,2.0126,2.011,2.0124,1088500000.0
2008-03-18 23:25:00,2.0124,2.0135,2.0116,2.0131,1620400000.0
2008-03-18 23:30:00,2.0131,2.0132,2.0123,2.0127,1806400000.0
2008-03-18 23:35:00,2.0127,2.0145,2.0125,2.0138,393900000.0
2008-03-18 23:40:00,2.0138,2.0156,2.0138,2.0142,768100000.0
2008-03-18 23:45:00,2.0142,2.0153,2.0142,2.015,996500000.0
2008-03-18 23:50:00,2.015,2.01525,2.01495,2.0152,2441600000.0
2008-03-18 23:55:00,2.0152,2.0157,2.015,2.01545,1855900000.0
2008-03-19 00:00:00,2.01545,2.01585,2.0149,2.0153,1868100000.0
2008-03-19 00:05:00,2.0153,2.0162,2.0153,2.0162,1611900000.0
2008-03-19 00:10:00,2.0162,2.01975,2.0161,2.0184,1048900000.0
2008-03-19 00:15:00,2.0184,2.0185,2.0148,2.0151,4534500000.0
2008-03-19 00:20:00,2.015,2.0166,2.01445,2.0155,5198400000.0
2008-03-19 00:25:00,2.0155,2.0155,2.01435,2.01445,3819300000.0
2008-03-19 00:30:00,2.01445,2.0148,2.0135,2.01355,1792300000.0
2008-03-19 00:35:00,2.01355,2.0137,2.0117,2.0123,2723600000.0
2008-03-19 00:40:00,2.0123,2.0124,2.01085,2.0122,3509700000.0
2008-03-19 00:45:00,2.0124,2.0128,2.011,2.0111,2739900000.0
2008-03-19 00:50:00,2.0111,2.0115,2.0104,2.0106,1358240000.0
2008-03-19 00:55:00,2.0106,2.0119,2.0105,2.0119,457640000.0
2008-03-19 01:00:00,2.0119,2.0122,2.01015,2.01015,1277100000.0
2008-03-19 01:05:00,2.01015,2.0119,2.01015,2.0114,2317300000.0
2008-03-19 01:10:00,2.0114,2.0114,2.01025,2.0105,2380020000.0
2008-03-19 01:15:00,2.0105,2.0109,2.01,2.0105,2474080000.0
2008-03-19 01:20:00,2.0105,2.0112,2.0103,2.0109,2980000000.0
2008-03-19 01:25:00,2.0109,2.0117,2.01055,2.0112,2515420000.0
2008-03-19 01:30:00,2.0112,2.0115,2.0106,2.0113,1082200000.0
2008-03-19 01:35:00,2.0113,2.013,2.0112,2.0126,585800000.0
2008-03-19 01:40:00,2.0126,2.0127,2.0109,2.01095,1375160000.0
2008-03-19 01:45:00,2.01095,2.01095,2.00835,2.00855,1064400000.0
2008-03-19 01:50:00,2.00855,2.00895,2.00805,2.0083,1440500000.0
2008-03-19 01:55:00,2.0083,2.00865,2.0068,2.00735,3780200000.0
2008-03-19 02:00:00,2.00735,2.00745,2.0048,2.0064,1353100000.0
2008-03-19 02:05:00,2.0064,2.00705,2.00515,2.00605,2222300000.0
2008-03-19 02:10:00,2.00605,2.00665,2.005,2.00545,1327680000.0
2008-03-19 02:15:00,2.00545,2.00565,2.00255,2.0028,2359800000.0
2008-03-19 02:20:00,2.00285,2.0044,2.00235,2.0035,1638700000.0
2008-03-19 02:25:00,2.0035,2.00445,2.0031,2.0035,2521200000.0
2008-03-19 02:30:00,2.0035,2.00455,2.00215,2.0037,3057200000.0
2008-03-19 02:35:00,2.0037,2.00465,2.0034,2.00405,2622200000.0
2008-03-19 02:40:00,2.00405,2.0084,2.00385,2.00755,1993200000.0
2008-03-19 02:45:00,2.00755,2.0078,2.0063,2.00725,1732180000.0
2008-03-19 02:50:00,2.00725,2.00725,2.00545,2.00635,5392300000.0
2008-03-19 02:55:00,2.00635,2.00725,2.006,2.00675,4234500000.0
2008-03-19 03:00:00,2.00675,2.00965,2.00565,2.009,3280880000.0
2008-03-19 03:05:00,2.009,2.01175,2.0086,2.01105,1978300000.0
2008-03-19 03:10:00,2.01105,2.0111,2.009,2.0094,2262560000.0
2008-03-19 03:15:00,2.0094,2.0105,2.00925,2.0097,1604300000.0
2008-03-19 03:20:00,2.0097,2.0129,2.0096,2.01255,2101900000.0
2008-03-19 03:25:00,2.01255,2.0136,2.01195,2.0124,1620060000.0
2008-03-19 03:30:00,2.0124,2.01285,2.0115,2.0117,931500000.0
2008-03-19 03:35:00,2.0117,2.0125,2.0117,2.0117,1111200000.0
2008-03-19 03:40:00,2.0117,2.0117,2.0112,2.0115,339600000.0
2008-03-19 03:45:00,2.0115,2.0121,2.00965,2.01025,3468220000.0
2008-03-19 03:50:00,2.01025,2.0111,2.01015,2.011,3092540000.0
2008-03-19 03:55:00,2.011,2.01105,2.0093,2.00975,4976800000.0
2008-03-19 04:00:00,2.00975,2.00975,2.00845,2.00915,4305400000.0
2008-03-19 04:05:00,2.00915,2.00945,2.00825,2.0088,2584720000.0
2008-03-19 04:10:00,2.0088,2.0093,2.00795,2.00805,4138000000.0
2008-03-19 04:15:00,2.00805,2.00935,2.0078,2.00825,3688560000.0
2008-03-19 04:20:00,2.00825,2.00825,2.00715,2.00725,5836880000.0
2008-03-19 04:25:00,2.00725,2.00755,2.00565,2.00595,5999100000.0
2008-03-19 04:30:00,2.00595,2.0083,2.00585,2.00825,5271800000.0
2008-03-19 04:35:00,2.00825,2.00935,2.008,2.00925,4854680000.0
2008-03-19 04:40:00,2.00925,2.00965,2.0088,2.00905,5654200000.0
2008-03-19 04:45:00,2.00905,2.0094,2.0089,2.0094,5387000000.0
2008-03-19 04:50:00,2.0094,2.00985,2.0093,2.0093,1882180000.0
2008-03-19 04:55:00,2.00945,2.00975,2.00895,2.0091,1539580000.0
2008-03-19 05:00:00,2.0091,2.0091,2.00785,2.00805,1443400000.0
2008-03-19 05:05:00,2.00815,2.00815,2.00705,2.00705,6860560000.0
2008-03-19 05:10:00,2.00705,2.0076,2.00675,2.00675,2511980000.0
2008-03-19 05:15:00,2.00675,2.00675,2.00615,2.0062,2847700000.0
2008-03-19 05:20:00,2.0062,2.0074,2.0059,2.00675,2837800000.0
2008-03-19 05:25:00,2.00675,2.0072,2.0065,2.00685,2279200000.0
2008-03-19 05:30:00,2.00685,2.00755,2.00635,2.00685,4822800000.0
2008-03-19 05:35:00,2.00685,2.00755,2.0059,2.00605,3853700000.0
2008-03-19 05:40:00,2.00615,2.0062,2.006,2.0062,917720000.0
2008-03-19 05:45:00,2.0062,2.007,2.006,2.0068,374780000.0
2008-03-19 05:50:00,2.0068,2.0073,2.0062,2.0063,717300000.0
2008-03-19 05:55:00,2.0063,2.0063,2.00425,2.0048,2586700000.0
2008-03-19 06:00:00,2.0048,2.00495,2.00355,2.00405,3562600000.0
2008-03-19 06:05:00,2.00405,2.0046,2.00375,2.00405,4741700000.0
2008-03-19 06:10:00,2.00405,2.00425,2.00245,2.00265,6478600000.0
2008-03-19 06:15:00,2.00265,2.00395,2.0023,2.0038,5444740000.0
2008-03-19 06:20:00,2.0038,2.00485,2.00355,2.00415,5979680000.0
2008-03-19 06:25:00,2.00415,2.00415,2.00355,2.00365,7644200000.0
2008-03-19 06:30:00,2.00365,2.00395,2.00305,2.00315,6986260000.0
2008-03-19 06:35:00,2.00315,2.00345,2.00295,2.00335,6423040000.0
2008-03-19 06:40:00,2.00335,2.00335,2.00255,2.00285,5540600000.0
2008-03-19 06:45:00,2.00285,2.00295,2.00175,2.00195,4674100000.0
2008-03-19 06:50:00,2.00195,2.00355,2.00125,2.00345,5097580000.0
2008-03-19 06:55:00,2.00345,2.00375,2.00185,2.0026,5798000000.0
2008-03-19 07:00:00,2.0026,2.0027,1.99965,2.00045,4915780000.0
2008-03-19 07:05:00,2.00045,2.00045,1.99785,1.99825,3579440000.0
2008-03-19 07:10:00,1.99825,1.99925,1.9974,1.99795,3645940000.0
2008-03-19 07:15:00,1.99795,1.99865,1.99625,1.99665,5796940000.0
2008-03-19 07:20:00,1.99665,1.99685,1.99505,1.99515,7885260000.0
2008-03-19 07:25:00,1.99515,1.99575,1.99435,1.99485,6842200000.0
2008-03-19 07:30:00,1.99475,1.99625,1.9947,1.99565,6498100000.0
2008-03-19 07:35:00,1.99565,1.99765,1.99545,1.99655,4700100000.0
2008-03-19 07:40:00,1.99655,1.99795,1.99645,1.99735,4713420000.0
2008-03-19 07:45:00,1.99735,1.9998,1.99735,1.9995,4332540000.0
2008-03-19 07:50:00,1.9996,1.99985,1.9981,1.99815,5882300000.0
2008-03-19 07:55:00,1.99815,1.99935,1.9978,1.99925,4905200000.0
2008-03-19 08:00:00,1.9992,1.99925,1.997,1.99795,4644200000.0
2008-03-19 08:05:00,1.99795,1.9999,1.99715,1.99915,5054400000.0
2008-03-19 08:10:00,1.99915,2.0016,1.99905,2.0016,2823300000.0
2008-03-19 08:15:00,2.0016,2.0022,2.00085,2.00195,1512160000.0
2008-03-19 08:20:00,2.00195,2.002,2.0005,2.00115,4804060000.0
2008-03-19 08:25:00,2.00115,2.0025,2.0005,2.0018,3141000000.0
2008-03-19 08:30:00,2.0018,2.0042,2.00115,2.0034,2809100000.0
2008-03-19 08:35:00,2.0034,2.0047,2.0023,2.0028,3574520000.0
2008-03-19 08:40:00,2.0028,2.00335,2.00235,2.00315,4768000000.0
2008-03-19 08:45:00,2.00315,2.0038,2.0021,2.00275,4429180000.0
2008-03-19 08:50:00,2.00275,2.00445,2.00275,2.0043,3378300000.0
2008-03-19 08:55:00,2.0043,2.00475,2.0026,2.00275,2426100000.0
2008-03-19 09:00:00,2.00275,2.0031,1.9967,1.9967,1517720000.0
2008-03-19 09:05:00,1.9967,1.9992,1.99485,1.9978,324940000.0
2008-03-19 09:10:00,1.99785,1.9992,1.9967,1.9969,323120000.0
2008-03-19 09:15:00,1.9967,2.00085,1.9967,2.00045,223100000.0
2008-03-19 09:20:00,2.00045,2.0014,1.99965,2.0011,243060000.0
2008-03-19 09:25:00,2.0011,2.0042,2.0009,2.0042,305820000.0
2008-03-19 09:30:00,2.0041,2.006,2.0032,2.0052,301260000.0
2008-03-19 09:35:00,2.0053,2.0065,2.0041,2.0062,409020000.0
2008-03-19 09:40:00,2.0062,2.0067,2.0038,2.0045,293740000.0
2008-03-19 09:45:00,2.0045,2.0045,2.0035,2.00385,561960000.0
2008-03-19 09:50:00,2.00385,2.0046,2.0036,2.0046,694360000.0
2008-03-19 09:55:00,2.0046,2.0065,2.00445,2.00575,314280000.0
2008-03-19 10:00:00,2.00575,2.006,2.0037,2.0038,343400000.0
2008-03-19 10:05:00,2.0038,2.0041,2.0022,2.0037,258560000.0
2008-03-19 10:10:00,2.00375,2.0043,2.0026,2.0027,285900000.0
2008-03-19 10:15:00,2.0027,2.0031,2.00145,2.00155,316260000.0
2008-03-19 10:20:00,2.00155,2.0027,2.00115,2.002,276360000.0
2008-03-19 10:25:00,2.0018,2.0019,1.998,1.9994,328080000.0
2008-03-19 10:30:00,1.9994,2.0021,1.99885,2.0019,275160000.0
2008-03-19 10:35:00,2.0019,2.0023,2.0006,2.0018,210740000.0
2008-03-19 10:40:00,2.0019,2.0021,1.9993,1.9995,1097220000.0
2008-03-19 10:45:00,1.9995,2.0,1.9894,1.9896,901900000.0
2008-03-19 10:50:00,1.9896,1.9916,1.9785,1.9903,1324400000.0
2008-03-19 10:55:00,1.9903,1.9917,1.98745,1.989,473400000.0
2008-03-19 11:00:00,1.9891,1.991,1.9875,1.989,782000000.0
2008-03-19 11:05:00,1.989,1.9919,1.9873,1.9874,562000000.0
2008-03-19 11:10:00,1.9874,1.9876,1.9831,1.9867,510000000.0
2008-03-19 11:15:00,1.9867,1.9904,1.9866,1.9902,358000000.0
2008-03-19 11:20:00,1.9902,1.9905,1.989,1.9901,495400000.0
2008-03-19 11:25:00,1.9905,1.9905,1.9881,1.9881,1229900000.0
2008-03-19 11:30:00,1.9881,1.9881,1.9834,1.98455,1243900000.0
2008-03-19 11:35:00,1.98455,1.987,1.984,1.9864,560900000.0
2008-03-19 11:40:00,1.9864,1.9875,1.986,1.987,566500000.0
2008-03-19 11:45:00,1.987,1.9873,1.985,1.98535,592000000.0
2008-03-19 11:50:00,1.9853,1.9856,1.9841,1.9842,393800000.0
2008-03-19 11:55:00,1.9842,1.9857,1.98355,1.9851,384400000.0
2008-03-19 12:00:00,1.9851,1.9863,1.98355,1.9839,558200000.0
2008-03-19 12:05:00,1.9839,1.9841,1.9831,1.98345,721400000.0
2008-03-19 12:10:00,1.98345,1.9846,1.9832,1.9837,370800000.0
2008-03-19 12:15:00,1.9833,1.9877,1.9829,1.98725,735000000.0
2008-03-19 12:20:00,1.98725,1.9891,1.9872,1.9886,479400000.0
2008-03-19 12:25:00,1.9888,1.9889,1.9869,1.987,383700000.0
2008-03-19 12:30:00,1.987,1.9874,1.9857,1.9866,349600000.0
2008-03-19 12:35:00,1.9866,1.9881,1.9863,1.9874,485200000.0
2008-03-19 12:40:00,1.9874,1.9882,1.9867,1.9876,427900000.0
2008-03-19 12:45:00,1.9876,1.9881,1.9859,1.987,470000000.0
2008-03-19 12:50:00,1.987,1.987,1.9834,1.9845,406800000.0
2008-03-19 12:55:00,1.9845,1.9845,1.9825,1.9834,478200000.0
2008-03-19 13:00:00,1.9834,1.9844,1.9827,1.9828,403200000.0
2008-03-19 13:05:00,1.9826,1.9831,1.9807,1.9831,456500000.0
2008-03-19 13:10:00,1.9831,1.9832,1.9803,1.9808,376300000.0
2008-03-19 13:15:00,1.9808,1.9826,1.9806,1.9819,523200000.0
2008-03-19 13:20:00,1.9819,1.9827,1.981,1.9824,824300000.0
2008-03-19 13:25:00,1.9824,1.9867,1.9818,1.9859,520300000.0
2008-03-19 13:30:00,1.9859,1.9896,1.9858,1.988,480100000.0
2008-03-19 13:35:00,1.988,1.9914,1.9878,1.9914,625800000.0
2008-03-19 13:40:00,1.9914,1.9925,1.9902,1.9914,725600000.0
2008-03-19 13:45:00,1.9914,1.9926,1.9908,1.9914,496300000.0
2008-03-19 13:50:00,1.9914,1.9915,1.9884,1.9892,325400000.0
2008-03-19 13:55:00,1.9892,1.9904,1.9888,1.9893,324800000.0
2008-03-19 14:00:00,1.9893,1.9899,1.9882,1.9891,639800000.0
2008-03-19 14:05:00,1.9891,1.9902,1.9883,1.9884,476600000.0
2008-03-19 14:10:00,1.9884,1.9888,1.987,1.9874,439100000.0
2008-03-19 14:15:00,1.9874,1.9881,1.9866,1.9868,465300000.0
2008-03-19 14:20:00,1.9868,1.9872,1.9852,1.9854,557200000.0
2008-03-19 14:25:00,1.9854,1.9868,1.9852,1.9866,1004100000.0
2008-03-19 14:30:00,1.9867,1.9893,1.9867,1.9883,934500000.0
2008-03-19 14:35:00,1.9883,1.9898,1.9883,1.9889,850200000.0
2008-03-19 14:40:00,1.9889,1.989,1.9878,1.98785,888200000.0
2008-03-19 14:45:00,1.98785,1.9898,1.9871,1.98935,1002600000.0
2008-03-19 14:50:00,1.98935,1.9897,1.9887,1.989,838000000.0
2008-03-19 14:55:00,1.989,1.9906,1.9882,1.9893,498200000.0
2008-03-19 15:00:00,1.9893,1.9939,1.9888,1.99295,415100000.0
2008-03-19 15:05:00,1.99295,1.9931,1.9911,1.9923,392300000.0
2008-03-19 15:10:00,1.9923,1.9939,1.9914,1.9929,401900000.0
2008-03-19 15:15:00,1.9929,1.9936,1.9913,1.9934,443700000.0
2008-03-19 15:20:00,1.9934,1.9944,1.9928,1.9933,361100000.0
2008-03-19 15:25:00,1.9933,1.9941,1.9919,1.9936,365500000.0
2008-03-19 15:30:00,1.9937,1.9941,1.9925,1.993,335000000.0
2008-03-19 15:35:00,1.993,1.9935,1.9905,1.9914,503000000.0
2008-03-19 15:40:00,1.9914,1.9934,1.99125,1.9929,375100000.0
2008-03-19 15:45:00,1.9929,1.9953,1.9921,1.9942,389850078.0
2008-03-19 15:50:00,1.9942,1.9951,1.9938,1.9938,477500000.0
2008-03-19 15:55:00,1.9938,1.9938,1.9897,1.9898,809700000.0
2008-03-19 16:00:00,1.9898,1.9898,1.9871,1.9894,409800000.0
2008-03-19 16:05:00,1.9894,1.9894,1.9872,1.9875,358600000.0
2008-03-19 16:10:00,1.9875,1.988,1.9861,1.9865,455200000.0
2008-03-19 16:15:00,1.9865,1.987,1.9836,1.9841,605300000.0
2008-03-19 16:20:00,1.9841,1.9869,1.9839,1.9866,333100000.0
2008-03-19 16:25:00,1.9866,1.9866,1.984,1.9846,363600000.0
2008-03-19 16:30:00,1.9846,1.9849,1.9826,1.9828,481800000.0
2008-03-19 16:35:00,1.9828,1.9831,1.9808,1.9815,751400000.0
2008-03-19 16:40:00,1.9815,1.9834,1.9815,1.9828,757800000.0
2008-03-19 16:45:00,1.98265,1.9855,1.9824,1.9852,511800000.0
2008-03-19 16:50:00,1.9853,1.9861,1.9843,1.9845,477100000.0
2008-03-19 16:55:00,1.9845,1.9847,1.9824,1.9837,646100000.0
2008-03-19 17:00:00,1.9837,1.9844,1.9824,1.9839,429400000.0
2008-03-19 17:05:00,1.9839,1.985,1.9829,1.9833,414400000.0
2008-03-19 17:10:00,1.9833,1.9852,1.983,1.9834,413400000.0
2008-03-19 17:15:00,1.9834,1.9867,1.983,1.9856,413600000.0
2008-03-19 17:20:00,1.9856,1.9866,1.9849,1.9862,785900000.0
2008-03-19 17:25:00,1.9862,1.9905,1.9858,1.9902,514200000.0
2008-03-19 17:30:00,1.9902,1.9908,1.98825,1.9904,636200000.0
2008-03-19 17:35:00,1.9903,1.9918,1.9894,1.9906,550000000.0
2008-03-19 17:40:00,1.9906,1.9909,1.9886,1.9888,723100000.0
2008-03-19 17:45:00,1.9888,1.9895,1.9868,1.9884,533300000.0
2008-03-19 17:50:00,1.9884,1.9889,1.9877,1.9881,394800000.0
2008-03-19 17:55:00,1.9881,1.99,1.9867,1.9869,635300000.0
2008-03-19 18:00:00,1.9869,1.9873,1.985,1.98555,497000000.0
2008-03-19 18:05:00,1.98555,1.9878,1.9853,1.9865,684400000.0
2008-03-19 18:10:00,1.9865,1.9884,1.98555,1.9861,940740000.0
2008-03-19 18:15:00,1.9861,1.9875,1.9843,1.98735,487360000.0
2008-03-19 18:20:00,1.9873,1.988,1.98445,1.9846,368080000.0
2008-03-19 18:25:00,1.9846,1.986,1.98295,1.98545,369840000.0
2008-03-19 18:30:00,1.98545,1.9862,1.98455,1.985,287580000.0
2008-03-19 18:35:00,1.985,1.985,1.98275,1.9833,412360000.0
2008-03-19 18:40:00,1.9833,1.9839,1.9813,1.9819,289660000.0
2008-03-19 18:45:00,1.9819,1.9839,1.98185,1.9828,287900000.0
2008-03-19 18:50:00,1.9828,1.9839,1.9815,1.98325,427520000.0
2008-03-19 18:55:00,1.98325,1.9833,1.9813,1.9817,818160000.0
2008-03-19 19:00:00,1.9817,1.9822,1.9813,1.9816,406280000.0
2008-03-19 19:05:00,1.98165,1.9828,1.9811,1.9827,559560000.0
2008-03-19 19:10:00,1.9827,1.9827,1.9803,1.98135,455100000.0
2008-03-19 19:15:00,1.98135,1.98165,1.98035,1.98165,340860000.0
2008-03-19 19:20:00,1.98165,1.9824,1.9809,1.9823,283700000.0
2008-03-19 19:25:00,1.9823,1.98245,1.9807,1.9808,343240000.0
2008-03-19 19:30:00,1.98085,1.9816,1.97855,1.97895,399680000.0
2008-03-19 19:35:00,1.97895,1.9798,1.9787,1.9796,594400000.0
2008-03-19 19:40:00,1.9796,1.9804,1.9792,1.9803,331580000.0
2008-03-19 19:45:00,1.9803,1.98055,1.9792,1.97935,371560000.0
2008-03-19 19:50:00,1.9794,1.9804,1.9788,1.9799,380860000.0
2008-03-19 19:55:00,1.9799,1.98075,1.97875,1.98025,617280000.0
2008-03-19 20:00:00,1.9803,1.9808,1.97905,1.9792,215200000.0
2008-03-19 20:05:00,1.9792,1.9808,1.9783,1.9808,270380000.0
2008-03-19 20:10:00,1.9808,1.9808,1.9791,1.97935,305160000.0
2008-03-19 20:15:00,1.97935,1.9804,1.97895,1.98025,190960000.0
2008-03-19 20:20:00,1.98035,1.9819,1.9797,1.9816,354240000.0
2008-03-19 20:25:00,1.9816,1.9825,1.9803,1.9814,419520000.0
2008-03-19 20:30:00,1.9814,1.9841,1.98105,1.9827,1365540000.0
2008-03-19 20:35:00,1.9827,1.9835,1.98135,1.98315,291780000.0
2008-03-19 20:40:00,1.9835,1.98545,1.9831,1.98405,348740000.0
2008-03-19 20:45:00,1.98405,1.9869,1.9837,1.9855,270100000.0
2008-03-19 20:50:00,1.9855,1.9855,1.98335,1.98415,188800000.0
2008-03-19 20:55:00,1.98415,1.9865,1.9838,1.98615,316920000.0
2008-03-19 21:00:00,1.98615,1.9867,1.9842,1.9842,1037360000.0
2008-03-19 21:05:00,1.9842,1.9863,1.9839,1.986,2378580000.0
2008-03-19 21:10:00,1.986,1.9864,1.98395,1.9841,3942080000.0
2008-03-19 21:15:00,1.9841,1.98415,1.9836,1.9836,1007400000.0
2008-03-19 21:20:00,1.9836,1.9838,1.98315,1.9834,2186400000.0
2008-03-19 21:25:00,1.9834,1.9834,1.9819,1.98265,1538060000.0
2008-03-19 21:30:00,1.9826,1.9833,1.98235,1.98245,1902700000.0
2008-03-19 21:35:00,1.98245,1.9838,1.98235,1.98285,1793400000.0
2008-03-19 21:40:00,1.98285,1.9836,1.98175,1.98255,1940900000.0
2008-03-19 21:45:00,1.98255,1.98265,1.98135,1.98235,1779600000.0
2008-03-19 21:50:00,1.98235,1.98275,1.9804,1.9804,2241680000.0
2008-03-19 21:55:00,1.9804,1.98255,1.97945,1.98245,1907040000.0
2008-03-19 22:00:00,1.98245,1.98245,1.98065,1.98075,1656580000.0
2008-03-19 22:05:00,1.98075,1.98125,1.97905,1.97905,1417660000.0
2008-03-19 22:10:00,1.9789,1.981,1.9789,1.9808,1073100000.0
2008-03-19 22:15:00,1.9808,1.9815,1.98015,1.9809,1249980000.0
2008-03-19 22:20:00,1.9809,1.98195,1.9809,1.98115,1427000000.0
2008-03-19 22:25:00,1.98115,1.9814,1.9793,1.98085,1367560000.0
2008-03-19 22:30:00,1.98085,1.9815,1.98005,1.9815,1960340000.0
2008-03-19 22:35:00,1.9815,1.98195,1.98075,1.98115,1625200000.0
2008-03-19 22:40:00,1.98115,1.9824,1.9809,1.9824,1524500000.0
2008-03-19 22:45:00,1.9824,1.9837,1.9821,1.98275,2264280000.0
2008-03-19 22:50:00,1.98275,1.9835,1.9811,1.9815,1628800000.0
2008-03-19 22:55:00,1.9815,1.9818,1.9793,1.9793,1606640000.0
2008-03-19 23:00:00,1.9793,1.9801,1.9774,1.9783,3998300000.0
2008-03-19 23:05:00,1.9783,1.9783,1.9761,1.9771,2097720000.0
2008-03-19 23:10:00,1.9771,1.9772,1.9747,1.9757,2023640000.0
2008-03-19 23:15:00,1.9757,1.977,1.9756,1.9769,1694660000.0
2008-03-19 23:20:00,1.9769,1.9785,1.9768,1.9778,348300000.0
2008-03-19 23:25:00,1.9778,1.9779,1.9765,1.9773,683920000.0
2008-03-19 23:30:00,1.9773,1.9776,1.97665,1.9767,135880000.0
2008-03-19 23:35:00,1.9767,1.9772,1.9759,1.9762,3514040000.0
2008-03-19 23:40:00,1.9762,1.97775,1.9762,1.9773,177820000.0
2008-03-19 23:45:00,1.9773,1.9775,1.9746,1.9746,258400000.0
2008-03-19 23:50:00,1.9746,1.9763,1.97355,1.974,2270360000.0
2008-03-19 23:55:00,1.974,1.9756,1.973,1.9747,2963100000.0
2008-03-20 00:00:00,1.9747,1.9766,1.9747,1.9766,860525000.0
2008-03-20 00:05:00,1.9766,1.9782,1.9762,1.9779,1361987500.0
2008-03-20 00:10:00,1.9779,1.9786,1.9776,1.9784,2351400000.0
2008-03-20 00:15:00,1.9784,1.97865,1.9777,1.9778,1016100000.0
2008-03-20 00:20:00,1.9778,1.9781,1.9769,1.9774,884500000.0
2008-03-20 00:25:00,1.9774,1.9783,1.9772,1.9779,1306280000.0
2008-03-20 00:30:00,1.9779,1.97875,1.97735,1.9785,993600000.0
2008-03-20 00:35:00,1.9785,1.9803,1.97825,1.9803,643770000.0
2008-03-20 00:40:00,1.9803,1.9804,1.9795,1.9799,887150000.0
2008-03-20 00:45:00,1.9799,1.9809,1.9787,1.9803,752017500.0
2008-03-20 00:50:00,1.9803,1.9806,1.9795,1.9795,129160000.0
2008-03-20 00:55:00,1.9795,1.9803,1.979,1.9794,427955000.0
2008-03-20 01:00:00,1.9794,1.9802,1.9789,1.9794,374360000.0
2008-03-20 01:05:00,1.9794,1.9796,1.97895,1.97955,178980000.0
2008-03-20 01:10:00,1.97955,1.9797,1.97955,1.9797,316280000.0
2008-03-20 01:15:00,1.9797,1.9809,1.97955,1.9806,333040000.0
2008-03-20 01:20:00,1.9806,1.9819,1.9804,1.9811,310580000.0
2008-03-20 01:25:00,1.9811,1.9811,1.9789,1.97935,455940000.0
2008-03-20 01:30:00,1.97935,1.9805,1.9791,1.98015,662080000.0
2008-03-20 01:35:00,1.98015,1.9809,1.98,1.9802,1048780000.0
2008-03-20 01:40:00,1.9802,1.9802,1.9784,1.9799,1887580000.0
2008-03-20 01:45:00,1.9799,1.9803,1.9776,1.9786,129047500.0
2008-03-20 01:50:00,1.9786,1.9792,1.978,1.9788,162312500.0
2008-03-20 01:55:00,1.9788,1.9789,1.9763,1.9769,212802500.0
2008-03-20 02:00:00,1.9769,1.9779,1.976,1.9779,140192500.0
2008-03-20 02:05:00,1.9779,1.9788,1.9778,1.9788,133675000.0
2008-03-20 02:10:00,1.9788,1.9802,1.9777,1.98,1281177500.0
2008-03-20 02:15:00,1.98,1.98,1.9783,1.9788,2225620000.0
2008-03-20 02:20:00,1.9788,1.9801,1.97865,1.9795,2348740000.0
2008-03-20 02:25:00,1.9795,1.9797,1.9793,1.9797,6652200000.0
2008-03-20 02:30:00,1.9797,1.9805,1.9782,1.9785,4374140000.0
2008-03-20 02:35:00,1.9785,1.9795,1.9783,1.9787,5873640000.0
2008-03-20 02:40:00,1.9783,1.97915,1.9777,1.978,2717440000.0
2008-03-20 02:45:00,1.978,1.979,1.9768,1.9789,1391120000.0
2008-03-20 02:50:00,1.9789,1.98025,1.97885,1.98025,3504400000.0
2008-03-20 02:55:00,1.98025,1.98055,1.97925,1.97935,1486240000.0
2008-03-20 03:00:00,1.97935,1.98055,1.97935,1.98055,2312340000.0
2008-03-20 03:05:00,1.98055,1.9808,1.97985,1.9803,2221760000.0
2008-03-20 03:10:00,1.9803,1.98045,1.9794,1.97955,510400000.0
2008-03-20 03:15:00,1.97955,1.9808,1.9793,1.9794,1335900000.0
2008-03-20 03:20:00,1.9794,1.9798,1.9777,1.9794,2146000000.0
2008-03-20 03:25:00,1.9794,1.9807,1.9794,1.98015,710580000.0
2008-03-20 03:30:00,1.98015,1.98065,1.97975,1.97995,3120220000.0
2008-03-20 03:35:00,1.97995,1.9811,1.97965,1.9811,1863360000.0
2008-03-20 03:40:00,1.9811,1.9814,1.98015,1.98135,549980000.0
2008-03-20 03:45:00,1.98135,1.98245,1.98135,1.9818,1592700000.0
2008-03-20 03:50:00,1.9818,1.9824,1.98085,1.98155,2728320000.0
2008-03-20 03:55:00,1.98155,1.98285,1.98115,1.98225,3140500000.0
2008-03-20 04:00:00,1.98225,1.98405,1.98215,1.9839,2419560000.0
2008-03-20 04:05:00,1.9839,1.9843,1.98155,1.98235,2432640000.0
2008-03-20 04:10:00,1.98235,1.98235,1.9813,1.98225,617960000.0
2008-03-20 04:15:00,1.98225,1.9828,1.98145,1.98225,2297580000.0
2008-03-20 04:20:00,1.98215,1.98245,1.98175,1.98195,1947700000.0
2008-03-20 04:25:00,1.98195,1.9825,1.97925,1.9797,3465660000.0
2008-03-20 04:30:00,1.9802,1.981,1.9798,1.9804,664300000.0
2008-03-20 04:35:00,1.9804,1.98175,1.98035,1.98125,809000000.0
2008-03-20 04:40:00,1.98125,1.98145,1.98065,1.98145,854300000.0
2008-03-20 04:45:00,1.98145,1.98145,1.9803,1.9811,505040000.0
2008-03-20 04:50:00,1.9811,1.98125,1.9807,1.98085,498900000.0
2008-03-20 04:55:00,1.98085,1.98105,1.9802,1.98095,539140000.0
2008-03-20 05:00:00,1.98095,1.98115,1.98005,1.98005,2395120000.0
2008-03-20 05:05:00,1.98005,1.9815,1.98005,1.981,6359200000.0
2008-03-20 05:10:00,1.981,1.98175,1.98,1.9805,2905080000.0
2008-03-20 05:15:00,1.9805,1.9813,1.9802,1.9809,3103120000.0
2008-03-20 05:20:00,1.9809,1.9815,1.9808,1.9811,441100000.0
2008-03-20 05:25:00,1.9811,1.9816,1.9809,1.9816,410020000.0
2008-03-20 05:30:00,1.9816,1.9816,1.98045,1.9813,1934500000.0
2008-03-20 05:35:00,1.9813,1.9818,1.9813,1.98155,1566900000.0
2008-03-20 05:40:00,1.98155,1.98155,1.9808,1.98105,1361100000.0
2008-03-20 05:45:00,1.98105,1.9816,1.981,1.9816,463900000.0
2008-03-20 05:50:00,1.9816,1.9817,1.9811,1.98115,737800000.0
2008-03-20 05:55:00,1.98115,1.98185,1.98095,1.9814,1160520000.0
2008-03-20 06:00:00,1.9814,1.9818,1.98045,1.9808,2074880000.0
2008-03-20 06:05:00,1.9808,1.98175,1.98035,1.98175,2680680000.0
2008-03-20 06:10:00,1.98175,1.98235,1.98145,1.98235,4574100000.0
2008-03-20 06:15:00,1.98235,1.98265,1.98155,1.9817,1766260000.0
2008-03-20 06:20:00,1.9817,1.98285,1.98155,1.98225,1667780000.0
2008-03-20 06:25:00,1.98225,1.9827,1.98045,1.98225,2838520000.0
2008-03-20 06:30:00,1.98225,1.98285,1.98155,1.98185,5991800000.0
2008-03-20 06:35:00,1.98185,1.98195,1.98135,1.98175,8150900000.0
2008-03-20 06:40:00,1.98175,1.9826,1.98165,1.9826,1089000000.0
2008-03-20 06:45:00,1.9826,1.9832,1.98215,1.9823,983160000.0
2008-03-20 06:50:00,1.9823,1.98285,1.9819,1.982,909600000.0
2008-03-20 06:55:00,1.982,1.9823,1.9812,1.98195,2974600000.0
2008-03-20 07:00:00,1.98195,1.98265,1.98095,1.9811,4798100000.0
2008-03-20 07:05:00,1.9811,1.9821,1.981,1.9813,5110700000.0
2008-03-20 07:10:00,1.9813,1.982,1.9812,1.9813,3948200000.0
2008-03-20 07:15:00,1.9813,1.9822,1.9813,1.9817,907700000.0
2008-03-20 07:20:00,1.9817,1.9827,1.98145,1.98255,644900000.0
2008-03-20 07:25:00,1.98255,1.9832,1.98225,1.98295,1412800000.0
2008-03-20 07:30:00,1.98295,1.98325,1.98245,1.9829,1216540000.0
2008-03-20 07:35:00,1.9829,1.9841,1.9829,1.9837,906200000.0
2008-03-20 07:40:00,1.9837,1.98425,1.9836,1.98405,904400000.0
2008-03-20 07:45:00,1.98405,1.9841,1.98315,1.98345,936100000.0
2008-03-20 07:50:00,1.98345,1.98415,1.98335,1.98395,900000000.0
2008-03-20 07:55:00,1.98395,1.9852,1.9839,1.98485,882400000.0
2008-03-20 08:00:00,1.98485,1.98485,1.9834,1.9838,694900000.0
2008-03-20 08:05:00,1.9838,1.98445,1.98265,1.98325,3270580000.0
2008-03-20 08:10:00,1.98325,1.98325,1.98195,1.9828,2255260000.0
2008-03-20 08:15:00,1.9828,1.98345,1.98255,1.98345,1483800000.0
2008-03-20 08:20:00,1.98345,1.9845,1.9823,1.9837,3804720000.0
2008-03-20 08:25:00,1.98385,1.9844,1.98345,1.98395,1298100000.0
2008-03-20 08:30:00,1.98395,1.98435,1.9834,1.9835,3071180000.0
2008-03-20 08:35:00,1.9835,1.9845,1.9833,1.9834,758400000.0
2008-03-20 08:40:00,1.9832,1.9833,1.98245,1.98325,4465480000.0
2008-03-20 08:45:00,1.98325,1.98385,1.98145,1.98235,4356740000.0
2008-03-20 08:50:00,1.98235,1.98265,1.97895,1.97895,2392560000.0
2008-03-20 08:55:00,1.97895,1.9813,1.9781,1.9813,3430900000.0
2008-03-20 09:00:00,1.9813,1.9828,1.9811,1.9824,127540000.0
2008-03-20 09:05:00,1.9824,1.9849,1.98235,1.98455,243120000.0
2008-03-20 09:10:00,1.98455,1.9847,1.9831,1.98405,181580000.0
2008-03-20 09:15:00,1.98405,1.9882,1.9836,1.9877,226540000.0
2008-03-20 09:20:00,1.9878,1.98785,1.9851,1.98655,266500000.0
2008-03-20 09:25:00,1.98655,1.98655,1.9855,1.9858,349160000.0
2008-03-20 09:30:00,1.9858,1.9878,1.98485,1.9865,291940000.0
2008-03-20 09:35:00,1.9865,1.9866,1.985,1.9854,328980000.0
2008-03-20 09:40:00,1.9854,1.9861,1.9853,1.986,475840000.0
2008-03-20 09:45:00,1.986,1.9871,1.9855,1.98625,691980000.0
2008-03-20 09:50:00,1.9862,1.9863,1.984,1.9855,584120000.0
2008-03-20 09:55:00,1.9855,1.986,1.9846,1.9856,398340000.0
2008-03-20 10:00:00,1.9856,1.9864,1.9851,1.986,698080000.0
2008-03-20 10:05:00,1.986,1.98775,1.9855,1.9859,454800000.0
2008-03-20 10:10:00,1.9859,1.98795,1.9859,1.98735,602620000.0
2008-03-20 10:15:00,1.9874,1.9899,1.9874,1.9882,493560000.0
2008-03-20 10:20:00,1.9882,1.9884,1.98575,1.98605,675920000.0
2008-03-20 10:25:00,1.98605,1.9889,1.9858,1.9877,690360000.0
2008-03-20 10:30:00,1.9879,1.9882,1.9865,1.98725,637200000.0
2008-03-20 10:35:00,1.98725,1.98725,1.986,1.9864,652900000.0
2008-03-20 10:40:00,1.9864,1.9868,1.9858,1.9859,450200000.0
2008-03-20 10:45:00,1.9859,1.9867,1.9859,1.9864,461600000.0
2008-03-20 10:50:00,1.9864,1.9881,1.98575,1.9879,483880000.0
2008-03-20 10:55:00,1.9879,1.9881,1.9863,1.9869,325300000.0
2008-03-20 11:00:00,1.9869,1.99,1.9869,1.9893,376580000.0
2008-03-20 11:05:00,1.9893,1.9917,1.9888,1.99065,387180000.0
2008-03-20 11:10:00,1.99065,1.9914,1.99,1.9905,545440000.0
2008-03-20 11:15:00,1.9905,1.9931,1.9905,1.9908,338440000.0
2008-03-20 11:20:00,1.9908,1.9918,1.9903,1.9911,618300000.0
2008-03-20 11:25:00,1.9911,1.9935,1.99045,1.9919,1028360000.0
2008-03-20 11:30:00,1.9919,2.0031,1.9919,2.0013,742000000.0
2008-03-20 11:35:00,2.0014,2.0043,2.0013,2.00325,840460000.0
2008-03-20 11:40:00,2.0033,2.0039,2.0017,2.003,524100000.0
2008-03-20 11:45:00,2.0031,2.00505,2.0022,2.0031,929300000.0
2008-03-20 11:50:00,2.0031,2.0042,2.00265,2.0027,616300000.0
2008-03-20 11:55:00,2.0027,2.0052,2.0026,2.00345,620300000.0
2008-03-20 12:00:00,2.00345,2.0045,2.0024,2.004,525720000.0
2008-03-20 12:05:00,2.004,2.0054,2.0036,2.0049,619040000.0
2008-03-20 12:10:00,2.00495,2.0075,2.00425,2.0072,620240001.0
2008-03-20 12:15:00,2.0072,2.0077,2.0041,2.0058,541180000.0
2008-03-20 12:20:00,2.0058,2.00755,2.0049,2.00685,652160000.0
2008-03-20 12:25:00,2.00685,2.0082,2.0064,2.0072,634120000.0
2008-03-20 12:30:00,2.0072,2.0094,2.00705,2.0094,568180000.0
2008-03-20 12:35:00,2.0094,2.0125,2.00905,2.0108,845620000.0
2008-03-20 12:40:00,2.0108,2.0118,2.00955,2.00985,738800000.0
2008-03-20 12:45:00,2.00985,2.0103,2.0078,2.0086,456480000.0
2008-03-20 12:50:00,2.0086,2.0093,2.007,2.0075,418260000.0
2008-03-20 12:55:00,2.0075,2.0086,2.00685,2.00805,695400000.0
2008-03-20 13:00:00,2.00805,2.0083,2.0055,2.0059,1148200000.0
2008-03-20 13:05:00,2.0059,2.0068,2.0053,2.0057,1091380000.0
2008-03-20 13:10:00,2.0057,2.0062,2.00445,2.0049,685680000.0
2008-03-20 13:15:00,2.0049,2.0054,2.00395,2.0043,655440000.0
2008-03-20 13:20:00,2.0043,2.0047,2.00345,2.004,500860000.0
2008-03-20 13:25:00,2.004,2.0048,2.0028,2.0047,337020000.0
2008-03-20 13:30:00,2.0047,2.0055,2.0019,2.002,420620000.0
2008-03-20 13:35:00,2.002,2.0044,2.0014,2.0039,669840000.0
2008-03-20 13:40:00,2.0039,2.0079,2.0039,2.0069,752660000.0
2008-03-20 13:45:00,2.0069,2.0085,2.0065,2.0083,295120000.0
2008-03-20 13:50:00,2.0083,2.0093,2.00815,2.0083,254200000.0
2008-03-20 13:55:00,2.0083,2.0091,2.0076,2.0083,481380000.0
2008-03-20 14:00:00,2.0083,2.0084,2.0069,2.007,459440000.0
2008-03-20 14:05:00,2.007,2.0083,2.0064,2.0081,322360000.0
2008-03-20 14:10:00,2.0081,2.0103,2.0079,2.0093,366420000.0
2008-03-20 14:15:00,2.0093,2.0096,2.0081,2.0094,404280000.0
2008-03-20 14:20:00,2.0094,2.0104,2.0089,2.0099,351680000.0
2008-03-20 14:25:00,2.0099,2.0103,2.006,2.0062,420400000.0
2008-03-20 14:30:00,2.0062,2.0093,2.0054,2.00875,678320000.0
2008-03-20 14:35:00,2.00875,2.009,2.0067,2.0073,350820000.0
2008-03-20 14:40:00,2.0073,2.0073,2.0057,2.00705,402460000.0
2008-03-20 14:45:00,2.00705,2.0078,2.0067,2.00705,650660000.0
2008-03-20 14:50:00,2.00705,2.0078,2.0062,2.0072,1214443890.0
2008-03-20 14:55:00,2.0072,2.0073,2.006,2.0065,1833000000.0
2008-03-20 15:00:00,2.0064,2.0082,2.0062,2.008,573160000.0
2008-03-20 15:05:00,2.008,2.0092,2.0076,2.0082,340160000.0
2008-03-20 15:10:00,2.008,2.0086,2.00685,2.0086,344220000.0
2008-03-20 15:15:00,2.0084,2.0089,2.00725,2.0075,306080000.0
2008-03-20 15:20:00,2.0075,2.0078,2.0062,2.0072,302460000.0
2008-03-20 15:25:00,2.0072,2.0075,2.0067,2.0069,356120000.0
2008-03-20 15:30:00,2.0069,2.0074,2.0064,2.007,392400000.0
2008-03-20 15:35:00,2.007,2.0075,2.0061,2.0066,329060000.0
2008-03-20 15:40:00,2.0066,2.0078,2.0061,2.007,333260000.0
2008-03-20 15:45:00,2.007,2.0087,2.0066,2.0072,352840000.0
2008-03-20 15:50:00,2.0072,2.0086,2.007,2.0082,334280000.0
2008-03-20 15:55:00,2.0082,2.0092,2.0069,2.0069,624760000.0
2008-03-20 16:00:00,2.0069,2.0112,2.0059,2.0109,607500000.0
2008-03-20 16:05:00,2.0109,2.012,2.01055,2.012,308460000.0
2008-03-20 16:10:00,2.012,2.0132,2.0101,2.0101,316320000.0
2008-03-20 16:15:00,2.0103,2.0112,2.0094,2.0103,349340000.0
2008-03-20 16:20:00,2.0103,2.0117,2.0097,2.0104,333160000.0
2008-03-20 16:25:00,2.0104,2.0119,2.01025,2.01045,480660000.0
2008-03-20 16:30:00,2.01045,2.0117,2.009,2.0113,397240000.0
2008-03-20 16:35:00,2.0114,2.0116,2.0099,2.0099,478300000.0
2008-03-20 16:40:00,2.0099,2.01,2.007,2.0076,477640000.0
2008-03-20 16:45:00,2.0076,2.0082,2.0059,2.0061,418800000.0
2008-03-20 16:50:00,2.0061,2.0073,2.0053,2.0065,411960000.0
2008-03-20 16:55:00,2.0064,2.0064,2.0044,2.0058,448360000.0
2008-03-20 17:00:00,2.0058,2.0073,2.0054,2.0068,380020000.0
2008-03-20 17:05:00,2.0068,2.0079,2.0064,2.0071,340960000.0
2008-03-20 17:10:00,2.0071,2.0076,2.0062,2.0063,331460000.0
2008-03-20 17:15:00,2.0063,2.0063,2.0042,2.00455,488740000.0
2008-03-20 17:20:00,2.00455,2.0053,2.0039,2.0051,412260000.0
2008-03-20 17:25:00,2.0051,2.006,2.00505,2.0058,1108339999.0
2008-03-20 17:30:00,2.0058,2.0061,2.0045,2.0045,352620000.0
2008-03-20 17:35:00,2.0042,2.0051,2.0027,2.0044,336240000.0
2008-03-20 17:40:00,2.0044,2.005,2.0038,2.00435,436560000.0
2008-03-20 17:45:00,2.00435,2.0052,2.0032,2.0035,570740000.0
2008-03-20 17:50:00,2.0035,2.0037,2.0016,2.0022,427400000.0
2008-03-20 17:55:00,2.0022,2.0043,2.0017,2.0034,534320000.0
2008-03-20 18:00:00,2.0034,2.0037,2.00215,2.0029,481720000.0
2008-03-20 18:05:00,2.0029,2.0038,2.0022,2.0022,924520000.0
2008-03-20 18:10:00,2.00235,2.0041,2.0017,2.0038,600080000.0
2008-03-20 18:15:00,2.0038,2.0045,2.0031,2.0038,313680000.0
2008-03-20 18:20:00,2.0038,2.0056,2.0033,2.0051,424780000.0
2008-03-20 18:25:00,2.0053,2.00565,2.0033,2.0039,357600000.0
2008-03-20 18:30:00,2.0039,2.0063,2.0039,2.0041,333280000.0
2008-03-20 18:35:00,2.0041,2.0042,2.0026,2.0038,349200000.0
2008-03-20 18:40:00,2.0038,2.004,2.0024,2.0027,378200000.0
2008-03-20 18:45:00,2.0028,2.0042,2.002,2.0038,981500000.0
2008-03-20 18:50:00,2.0038,2.0042,2.0019,2.0024,540740000.0
2008-03-20 18:55:00,2.0024,2.00255,2.00165,2.00215,933460000.0
2008-03-20 19:00:00,2.00215,2.0028,2.00135,2.0024,822400000.0
2008-03-20 19:05:00,2.00225,2.0039,2.00225,2.0027,319780000.0
2008-03-20 19:10:00,2.0027,2.00385,2.0025,2.00365,482920000.0
2008-03-20 19:15:00,2.0037,2.0038,2.0012,2.0017,498460000.0
2008-03-20 19:20:00,2.0017,2.0019,1.99945,2.0003,837280000.0
2008-03-20 19:25:00,2.0003,2.0007,1.9985,1.9994,732120000.0
2008-03-20 19:30:00,1.9994,2.0001,1.9963,1.9964,682900000.0
2008-03-20 19:35:00,1.9965,1.9984,1.9958,1.9976,472760000.0
2008-03-20 19:40:00,1.9976,1.9994,1.9975,1.9994,365820000.0
2008-03-20 19:45:00,1.9994,2.0011,1.9992,2.0009,424660000.0
2008-03-20 19:50:00,2.0009,2.0012,1.9981,1.9987,640340000.0
2008-03-20 19:55:00,1.9987,2.0007,1.9985,2.0001,286900000.0
2008-03-20 20:00:00,2.0001,2.0011,1.9995,2.0008,328880000.0
2008-03-20 20:05:00,2.0008,2.0014,1.99995,2.0,403360000.0
2008-03-20 20:10:00,2.0,2.0003,1.9995,2.00015,293760000.0
2008-03-20 20:15:00,2.00015,2.00065,1.9996,1.9999,350640000.0
2008-03-20 20:20:00,1.9999,2.0012,1.9999,2.0011,330980000.0
2008-03-20 20:25:00,2.0011,2.0011,1.9999,2.0002,312000000.0
2008-03-20 20:30:00,2.0002,2.0012,1.99985,2.0009,256760000.0
2008-03-20 20:35:00,2.0009,2.0015,1.99955,2.0001,374380000.0
2008-03-20 20:40:00,2.0001,2.0009,2.0001,2.0009,293520000.0
2008-03-20 20:45:00,2.0009,2.0012,2.0006,2.0008,323160000.0
2008-03-20 20:50:00,2.0008,2.00105,2.00035,2.00095,258500000.0
2008-03-20 20:55:00,2.00095,2.00165,2.0009,2.00145,377740000.0
2008-03-20 21:00:00,2.00145,2.0029,2.00105,2.0025,1993160000.0
2008-03-20 21:05:00,2.0025,2.0031,2.002,2.003,707280000.0
2008-03-20 21:10:00,2.00285,2.0033,2.0024,2.0033,416100000.0
2008-03-20 21:15:00,2.0033,2.0037,2.003,2.0037,2099700000.0
2008-03-20 21:20:00,2.0038,2.0059,2.0038,2.0052,2129580000.0
2008-03-20 21:25:00,2.0052,2.0064,2.0052,2.0053,1571360000.0
2008-03-20 21:30:00,2.0053,2.0063,2.0047,2.0051,5010500000.0
2008-03-20 21:35:00,2.0051,2.00615,2.0049,2.0051,1751600000.0
2008-03-20 21:40:00,2.0051,2.0056,2.0043,2.0052,1521920000.0
2008-03-20 21:45:00,2.0052,2.0065,2.005,2.0061,2811000000.0
2008-03-20 21:50:00,2.0063,2.0067,2.0052,2.00555,724180000.0
2008-03-20 21:55:00,2.00555,2.0067,2.0048,2.0061,502720000.0
2008-03-20 22:00:00,2.006,2.00625,2.0052,2.00605,2378300000.0
2008-03-20 22:05:00,2.00605,2.0081,2.0056,2.008,843560000.0
2008-03-20 22:10:00,2.008,2.0083,2.0077,2.0079,652000000.0
2008-03-20 22:15:00,2.0079,2.0086,2.0075,2.0077,2247700000.0
2008-03-20 22:20:00,2.0077,2.0079,2.007,2.0071,1422300000.0
2008-03-20 22:25:00,2.0071,2.0078,2.0071,2.00735,1049800000.0
2008-03-20 22:30:00,2.00735,2.0074,2.00265,2.003,2810840000.0
2008-03-20 22:35:00,2.003,2.0055,2.0029,2.004,3233349620.0
2008-03-20 22:40:00,2.004,2.0043,2.0032,2.00385,2307000000.0
2008-03-20 22:45:00,2.00385,2.0042,2.00385,2.0039,567800000.0
2008-03-20 22:50:00,2.0039,2.0042,2.0028,2.0032,2288480000.0
2008-03-20 22:55:00,2.0032,2.0042,2.003,2.0038,3921200000.0
2008-03-20 23:00:00,2.0004,2.0043,1.9999,2.0043,4793800000.0
2008-03-20 23:05:00,2.0043,2.0048,2.0032,2.0033,4081500000.0
2008-03-20 23:10:00,2.0033,2.0065,2.0033,2.0053,5546300000.0
2008-03-20 23:15:00,2.0053,2.0059,2.0032,2.0033,4374600000.0
2008-03-20 23:20:00,2.0033,2.0039,2.0024,2.0027,2523300000.0
2008-03-20 23:25:00,2.0027,2.0032,2.0024,2.0032,1987700000.0
2008-03-20 23:30:00,2.0032,2.004,2.0032,2.0034,1344100000.0
2008-03-20 23:35:00,2.0034,2.0035,2.0026,2.0029,3862900000.0
2008-03-20 23:40:00,2.0029,2.0037,2.0011,2.0012,2187200000.0
2008-03-20 23:45:00,2.0007,2.0007,1.9995,2.0,3178800000.0
2008-03-20 23:50:00,2.0,2.0007,1.9999,2.0003,3337200000.0
2008-03-20 23:55:00,2.0003,2.0003,1.9987,1.9992,2901000000.0
2008-03-21 00:00:00,1.9992,1.9999,1.9992,1.9995,2636200000.0
2008-03-21 00:05:00,1.9995,2.0003,1.9994,2.0001,1355800000.0
2008-03-21 00:10:00,2.0001,2.0001,1.9997,1.9997,332200000.0
2008-03-21 00:15:00,1.9997,1.9998,1.9992,1.9993,2935200000.0
2008-03-21 00:20:00,1.9993,1.9996,1.9992,1.9996,731900000.0
2008-03-21 00:25:00,1.9996,1.9999,1.9989,1.9989,1624500000.0
2008-03-21 00:30:00,1.9989,1.9994,1.9989,1.9994,462600000.0
2008-03-21 00:35:00,1.9994,1.9997,1.9978,1.9982,5061300000.0
2008-03-21 00:40:00,1.9982,1.9987,1.9977,1.9977,6602080000.0
2008-03-21 00:45:00,1.9977,1.9994,1.9977,1.9994,1216840000.0
2008-03-21 00:50:00,1.9994,1.9996,1.9988,1.9989,1922900000.0
2008-03-21 00:55:00,1.9989,1.9992,1.9984,1.9984,3507300000.0
2008-03-21 01:00:00,1.9984,1.9989,1.9976,1.9978,2486800000.0
2008-03-21 01:05:00,1.9978,1.998,1.9967,1.9969,4453100000.0
2008-03-21 01:10:00,1.9969,1.9974,1.9956,1.996,2940960000.0
2008-03-21 01:15:00,1.996,1.996,1.9954,1.9956,3062680000.0
2008-03-21 01:20:00,1.9956,1.996,1.9956,1.996,1727760000.0
2008-03-21 01:25:00,1.996,1.9971,1.996,1.9966,1860700000.0
2008-03-21 01:30:00,1.9966,1.9969,1.99645,1.9965,2292080000.0
2008-03-21 01:35:00,1.9965,1.9971,1.9956,1.9956,2793500000.0
2008-03-21 01:40:00,1.9956,1.9965,1.9956,1.9961,7748800000.0
2008-03-21 01:45:00,1.9961,1.9965,1.9956,1.9958,2818800000.0
2008-03-21 01:50:00,1.9958,1.9964,1.9956,1.9964,1427800000.0
2008-03-21 01:55:00,1.9964,1.9979,1.9956,1.9977,3263900000.0
2008-03-21 02:00:00,1.9977,1.9985,1.9968,1.998,2046740000.0
2008-03-21 02:05:00,1.998,1.9986,1.9968,1.997,1448600000.0
2008-03-21 02:10:00,1.997,1.9977,1.9968,1.9974,1311500000.0
2008-03-21 02:15:00,1.9974,1.9999,1.9968,1.9994,1050700000.0
2008-03-21 02:20:00,1.9994,2.0011,1.9991,2.0011,3874400000.0
2008-03-21 02:25:00,2.0011,2.0014,1.999,1.9997,3354400000.0
2008-03-21 02:30:00,1.9997,1.9999,1.9989,1.9999,2589500000.0
2008-03-21 02:35:00,1.9999,2.0004,1.9989,1.9994,989500000.0
2008-03-21 02:40:00,1.9994,2.0004,1.9984,1.9991,2780900000.0
2008-03-21 02:45:00,1.9991,1.9991,1.99795,1.9984,3496820000.0
2008-03-21 02:50:00,1.9984,2.0,1.9981,1.9995,2419020000.0
2008-03-21 02:55:00,1.9995,2.0003,1.9986,1.9997,4150580000.0
2008-03-21 03:00:00,1.9997,2.0,1.999,1.9992,1105100000.0
2008-03-21 03:05:00,1.9992,1.9996,1.9992,1.9996,1199900000.0
2008-03-21 03:10:00,1.9996,2.0005,1.9987,2.0001,1473000000.0
2008-03-21 03:15:00,2.0001,2.0003,1.9995,2.0003,691960000.0
2008-03-21 03:20:00,2.0003,2.0004,2.0,2.0003,838500000.0
2008-03-21 03:25:00,2.0003,2.0003,2.0,2.0002,854900000.0
2008-03-21 03:30:00,2.0002,2.0003,2.0,2.0002,972500000.0
2008-03-21 03:35:00,2.0002,2.0003,2.0001,2.0003,986100000.0
2008-03-21 03:40:00,2.0003,2.0003,2.0,2.0001,659500000.0
2008-03-21 03:45:00,2.0001,2.0004,1.9999,2.0001,778900000.0
2008-03-21 03:50:00,2.0001,2.0004,1.9999,2.0,846300000.0
2008-03-21 03:55:00,2.0,2.0001,1.9996,1.9996,824700000.0
2008-03-21 04:00:00,1.9996,2.0005,1.9996,2.0003,1055800000.0
2008-03-21 04:05:00,2.0003,2.0004,1.9998,2.0002,755560000.0
2008-03-21 04:10:00,2.0002,2.0003,1.9994,2.0003,2035760000.0
2008-03-21 04:15:00,2.0003,2.0003,1.9992,1.9992,1373420000.0
2008-03-21 04:20:00,1.9992,1.99925,1.9989,1.999,2607760000.0
2008-03-21 04:25:00,1.999,1.9993,1.9986,1.9987,726500000.0
2008-03-21 04:30:00,1.9987,1.9991,1.9987,1.9987,756300000.0
2008-03-21 04:35:00,1.9987,1.9997,1.9986,1.9986,720300000.0
2008-03-21 04:40:00,1.9986,1.9992,1.9986,1.9989,334800000.0
2008-03-21 04:45:00,1.9989,1.9993,1.9985,1.9991,827460000.0
2008-03-21 04:50:00,1.9991,1.9991,1.9986,1.9986,1606100000.0
2008-03-21 04:55:00,1.9986,1.9992,1.9985,1.9992,1336900000.0
2008-03-21 05:00:00,1.9992,1.9997,1.9992,1.9993,695200000.0
2008-03-21 05:05:00,1.9993,1.9993,1.9991,1.9992,656100000.0
2008-03-21 05:10:00,1.9992,1.9993,1.9992,1.9993,1253900000.0
2008-03-21 05:15:00,1.9993,1.9993,1.9986,1.9989,672300000.0
2008-03-21 05:20:00,1.9989,1.999,1.9986,1.999,956800000.0
2008-03-21 05:25:00,1.999,2.0008,1.999,2.0008,881660000.0
2008-03-21 05:30:00,2.0008,2.0008,1.9996,1.9996,2542100000.0
2008-03-21 05:35:00,1.9996,1.99965,1.9996,1.99965,597040000.0
2008-03-21 05:40:00,1.9999,2.0026,1.9996,2.0026,953900000.0
2008-03-21 05:45:00,2.0026,2.0031,2.00105,2.00105,420500000.0
2008-03-21 05:50:00,2.00105,2.0032,2.0003,2.001,562760000.0
2008-03-21 05:55:00,2.001,2.0031,2.001,2.0025,877280000.0
2008-03-21 06:00:00,2.0025,2.0031,2.0025,2.0031,1291700000.0
2008-03-21 06:05:00,2.0031,2.0031,2.0016,2.0016,1271700000.0
2008-03-21 06:10:00,2.002,2.002,2.0017,2.0019,1090340000.0
2008-03-21 06:15:00,2.0019,2.003,2.0003,2.003,2276260000.0
2008-03-21 06:20:00,2.003,2.003,2.0027,2.0027,2501600000.0
2008-03-21 06:25:00,2.0027,2.003,2.0027,2.003,953000000.0
2008-03-21 06:30:00,2.003,2.0034,2.0027,2.0034,964200000.0
2008-03-21 06:35:00,2.0034,2.0034,2.0031,2.0033,671500000.0
2008-03-21 06:40:00,2.0033,2.0033,2.0024,2.0024,984380000.0
2008-03-21 06:45:00,2.0024,2.0037,2.0024,2.0034,834000000.0
2008-03-21 06:50:00,2.0034,2.0035,2.0021,2.0032,873900000.0
2008-03-21 06:55:00,2.0032,2.0033,2.0032,2.0032,978500000.0
2008-03-21 07:00:00,2.0032,2.0044,2.0028,2.004,2908680000.0
2008-03-21 07:05:00,2.004,2.0042,2.0034,2.0036,433400000.0
2008-03-21 07:10:00,2.0036,2.00395,2.0033,2.0033,534100000.0
2008-03-21 07:15:00,2.0033,2.00355,2.0028,2.00355,924740000.0
2008-03-21 07:20:00,2.00355,2.00395,2.0032,2.0032,396260000.0
2008-03-21 07:25:00,2.0032,2.0034,2.0032,2.0033,824900000.0
2008-03-21 07:30:00,2.0033,2.0044,2.0033,2.0037,845800000.0
2008-03-21 07:35:00,2.0037,2.0044,2.0037,2.0037,911700000.0
2008-03-21 07:40:00,2.0037,2.0044,2.0033,2.0039,562900000.0
2008-03-21 07:45:00,2.0039,2.0039,2.0032,2.0032,1040780000.0
2008-03-21 07:50:00,2.0032,2.0033,2.001,2.0016,402360000.0
2008-03-21 07:55:00,2.0016,2.0022,2.0016,2.0019,332500000.0
2008-03-21 08:00:00,2.0019,2.0023,2.0018,2.0023,409900000.0
2008-03-21 08:05:00,2.0023,2.004,2.0023,2.004,1413020000.0
2008-03-21 08:10:00,2.004,2.0048,2.0027,2.0034,1100160000.0
2008-03-21 08:15:00,2.0034,2.0038,2.0028,2.0032,1282500000.0
2008-03-21 08:20:00,2.0032,2.0036,2.0032,2.0033,2669800000.0
2008-03-21 08:25:00,2.0033,2.0033,2.0033,2.0033,1923600000.0
2008-03-21 08:30:00,2.0033,2.0038,2.0016,2.0019,2077080000.0
2008-03-21 08:35:00,2.0018,2.0018,2.0012,2.0012,3345100000.0
2008-03-21 08:40:00,2.0012,2.0019,2.0006,2.0017,2918100000.0
2008-03-21 08:45:00,2.0017,2.0017,1.9993,2.0003,4434280000.0
2008-03-21 08:50:00,2.0003,2.0008,1.9999,2.0002,1208900000.0
2008-03-21 08:55:00,2.0002,2.0013,2.0,2.0008,2614960000.0
2008-03-21 09:00:00,2.0,2.0011,2.0,2.0011,362440000.0
2008-03-21 09:05:00,2.0011,2.0031,2.0008,2.0031,325920000.0
2008-03-21 09:10:00,2.0031,2.00365,2.00155,2.0021,241680000.0
2008-03-21 09:15:00,2.0021,2.0026,2.0018,2.00225,231860000.0
2008-03-21 09:20:00,2.00225,2.00265,2.0022,2.00265,128360000.0
2008-03-21 09:25:00,2.00265,2.00265,2.00205,2.00205,161720000.0
2008-03-21 09:30:00,2.00205,2.00205,2.0015,2.0016,359700000.0
2008-03-21 09:35:00,2.0016,2.0019,2.0008,2.0014,613960000.0
2008-03-21 09:40:00,2.0014,2.0017,2.00025,2.0005,550140000.0
2008-03-21 09:45:00,2.0005,2.0007,1.99945,1.99945,2567700000.0
2008-03-21 09:50:00,1.99945,2.001,1.99945,2.0008,1920380000.0
2008-03-21 09:55:00,2.0008,2.0008,2.0003,2.0006,4421900000.0
2008-03-21 10:00:00,2.0006,2.0015,2.0006,2.0013,2014880000.0
2008-03-21 10:05:00,2.0013,2.00215,2.0012,2.0016,367520000.0
2008-03-21 10:10:00,2.0016,2.0016,2.0015,2.0015,1214720000.0
2008-03-21 10:15:00,2.0015,2.0015,2.0003,2.00095,625680000.0
2008-03-21 10:20:00,2.00095,2.00115,2.0008,2.00085,329120000.0
2008-03-21 10:25:00,2.00085,2.00085,1.9994,1.9997,1321520000.0
2008-03-21 10:30:00,1.9997,2.0009,1.9993,2.0007,1028740000.0
2008-03-21 10:35:00,2.0007,2.001,1.9996,2.0,329360000.0
2008-03-21 10:40:00,2.0,2.0,1.9999,1.9999,125120000.0
2008-03-21 10:45:00,1.9999,2.0,1.9991,1.99925,426160000.0
2008-03-21 10:50:00,1.99925,1.9994,1.9989,1.999,719740000.0
2008-03-21 10:55:00,1.999,2.0002,1.99895,2.0001,896880000.0
2008-03-21 11:00:00,2.0001,2.0006,1.99975,2.0002,1020060000.0
2008-03-21 11:05:00,2.0002,2.0002,1.9995,1.9998,1390780000.0
2008-03-21 11:10:00,1.9998,2.0003,1.99955,2.0003,400560000.0
2008-03-21 11:15:00,2.0003,2.0003,1.9991,2.0,802100000.0
2008-03-21 11:20:00,2.0,2.0002,1.9994,1.9998,2041020000.0
2008-03-21 11:25:00,1.9998,2.00065,1.9998,2.0006,1272960000.0
2008-03-21 11:30:00,2.0006,2.0009,2.00025,2.0009,384800000.0
2008-03-21 11:35:00,2.0009,2.0025,2.00075,2.0019,2319700000.0
2008-03-21 11:40:00,2.0019,2.0019,2.0013,2.00135,114320000.0
2008-03-21 11:45:00,2.00135,2.0017,2.00105,2.0012,126600000.0
2008-03-21 11:50:00,2.0012,2.00205,2.001,2.0016,438480000.0
2008-03-21 11:55:00,2.0016,2.0023,2.00145,2.00215,279740000.0
2008-03-21 12:00:00,2.00215,2.0026,2.0014,2.002,1127100000.0
2008-03-21 12:05:00,2.002,2.0023,2.001,2.0015,1812200000.0
2008-03-21 12:10:00,2.0015,2.0017,2.0009,2.0013,988000000.0
2008-03-21 12:15:00,2.0013,2.0015,2.0007,2.0007,1012600000.0
2008-03-21 12:20:00,2.0007,2.0014,2.00002,2.0008,950400000.0
2008-03-21 12:25:00,2.0008,2.0009,1.9997,1.9997,923200000.0
2008-03-21 12:30:00,1.9997,2.001,1.9997,2.0007,972800000.0
2008-03-21 12:35:00,2.0007,2.0011,2.0004,2.0008,915200000.0
2008-03-21 12:40:00,2.0008,2.0012,2.0005,2.0008,1092200000.0
2008-03-21 12:45:00,2.0008,2.0011,2.0003,2.0008,1400600000.0
2008-03-21 12:50:00,2.0008,2.0015,2.0007,2.0014,4020000000.0
2008-03-21 12:55:00,2.0014,2.0016,2.0006,2.0007,1335960000.0
2008-03-21 13:00:00,2.0007,2.0012,2.0006,2.001,888560000.0
2008-03-21 13:05:00,2.001,2.0012,2.0007,2.001,918400000.0
2008-03-21 13:10:00,2.001,2.0014,2.0009,2.0013,898300000.0
2008-03-21 13:15:00,2.0013,2.0017,2.0002,2.0006,533340000.0
2008-03-21 13:20:00,2.0006,2.0008,2.0006,2.0006,336300000.0
2008-03-21 13:25:00,2.0006,2.00125,2.0006,2.0009,780420000.0
2008-03-21 13:30:00,2.0009,2.0015,2.0009,2.001,3410600000.0
2008-03-21 13:35:00,2.001,2.0017,2.0009,2.0013,1753440000.0
2008-03-21 13:40:00,2.0013,2.0014,2.0012,2.0013,5458800000.0
2008-03-21 13:45:00,2.0013,2.0015,2.00125,2.00125,987360000.0
2008-03-21 13:50:00,2.00125,2.0016,2.00125,2.00125,89280000.0
2008-03-21 13:55:00,2.00125,2.0016,2.00125,2.0015,88960000.0
2008-03-21 14:00:00,2.0015,2.00205,2.0008,2.0016,831080000.0
2008-03-21 14:05:00,2.0016,2.00175,2.0012,2.0014,832140000.0
2008-03-21 14:10:00,2.0014,2.0021,2.0001,2.0001,1290340000.0
2008-03-21 14:15:00,2.0001,2.001,2.0001,2.0004,998380000.0
2008-03-21 14:20:00,2.0004,2.0005,2.0,2.0005,1627800000.0
2008-03-21 14:25:00,2.0005,2.0009,1.9993,2.0002,1158880000.0
2008-03-21 14:30:00,2.0002,2.0006,1.9995,2.0001,728940000.0
2008-03-21 14:35:00,2.0001,2.0003,1.99955,1.9997,870960000.0
2008-03-21 14:40:00,1.9997,2.0002,1.9997,2.0,1024800000.0
2008-03-21 14:45:00,2.0,2.0006,1.9996,2.0,1191100000.0
2008-03-21 14:50:00,2.0,2.0006,1.9999,2.0002,877980000.0
2008-03-21 14:55:00,2.0,2.0002,1.9999,1.9999,2821600000.0
2008-03-21 15:00:00,1.9999,2.0,1.9996,1.9997,2562500000.0
2008-03-21 15:05:00,1.9997,2.0006,1.9996,1.9996,1538920000.0
2008-03-21 15:10:00,1.9996,2.0002,1.9995,2.0002,906700000.0
2008-03-21 15:15:00,2.0002,2.0002,1.9998,2.0001,1267900000.0
2008-03-21 15:20:00,2.0001,2.0006,1.9999,2.0,896500000.0
2008-03-21 15:25:00,2.0,2.0002,1.9998,2.0,905600000.0
2008-03-21 15:30:00,2.0,2.0001,1.9996,1.9997,904000000.0
2008-03-21 15:35:00,1.9997,2.0004,1.9997,2.0004,1744600000.0
2008-03-21 15:40:00,2.0004,2.0006,2.0003,2.0005,1484600000.0
2008-03-21 15:45:00,2.0005,2.0013,2.0002,2.0007,1092600000.0
2008-03-21 15:50:00,2.0007,2.001,2.0004,2.0009,913200000.0
2008-03-21 15:55:00,2.0009,2.0013,1.9992,1.99945,931600000.0
2008-03-21 16:00:00,1.99945,2.0005,1.9988,1.9997,1444540000.0
2008-03-21 16:05:00,1.9997,2.0,1.9995,2.0,1351660000.0
2008-03-21 16:10:00,2.0,2.0003,1.9998,2.0003,1171200000.0
2008-03-21 16:15:00,2.0003,2.0009,2.0001,2.0004,890900000.0
2008-03-21 16:20:00,2.0004,2.001,2.0003,2.0008,892200000.0
2008-03-21 16:25:00,2.0008,2.0012,1.99925,1.99965,317880000.0
2008-03-21 16:30:00,1.9997,2.0002,1.99886,1.9999,279460000.0
2008-03-21 16:35:00,1.99947,1.9997,1.99852,1.9997,570920000.0
2008-03-21 16:40:00,1.9997,1.9999,1.9993,1.9999,878400000.0
2008-03-21 16:45:00,1.9999,2.0,1.9995,1.9999,970900000.0
2008-03-21 16:50:00,1.9999,2.0002,1.9997,2.0002,917200000.0
2008-03-21 16:55:00,2.0002,2.0002,1.9985,1.9985,934200000.0
2008-03-21 17:00:00,1.9985,1.9997,1.9985,1.9994,931900000.0
2008-03-21 17:05:00,1.9994,1.9995,1.99895,1.9992,905180000.0
2008-03-21 17:10:00,1.9992,1.9997,1.9991,1.9993,984200000.0
2008-03-21 17:15:00,1.9993,1.9999,1.9992,1.9999,1345600000.0
2008-03-21 17:20:00,1.9999,2.0002,1.9995,1.9998,1083700000.0
2008-03-21 17:25:00,1.9998,2.0,1.9995,1.9997,1537600000.0
2008-03-21 17:30:00,1.9997,1.9999,1.9992,1.9993,1798800000.0
2008-03-21 17:35:00,1.9993,1.9996,1.9991,1.9996,1036600000.0
2008-03-21 17:40:00,1.9996,1.9997,1.9991,1.9995,910400000.0
2008-03-21 17:45:00,1.9995,1.9996,1.9991,1.9993,1447500000.0
2008-03-21 17:50:00,1.9993,1.9993,1.9991,1.9993,901400000.0
2008-03-21 17:55:00,1.9993,1.9995,1.9992,1.9993,1876000000.0
2008-03-21 18:00:00,1.9993,1.9998,1.9991,1.9995,1705700000.0
2008-03-21 18:05:00,1.9995,1.9998,1.9994,1.9998,1949600000.0
2008-03-21 18:10:00,1.9998,1.9998,1.9993,1.9994,2080000000.0
2008-03-21 18:15:00,1.9994,1.9994,1.9991,1.9991,1096080000.0
2008-03-21 18:20:00,1.9991,1.9993,1.9991,1.9992,2054960000.0
2008-03-21 18:25:00,1.9992,1.9994,1.999,1.9994,1268600000.0
2008-03-21 18:30:00,1.9994,1.9995,1.9992,1.9993,1002800000.0
2008-03-21 18:35:00,1.9993,1.9995,1.9992,1.9994,935200000.0
2008-03-21 18:40:00,1.9994,1.9996,1.999,1.9996,897400000.0
2008-03-21 18:45:00,1.9996,1.9996,1.999,1.9991,1090400000.0
2008-03-21 18:50:00,1.9991,1.9991,1.9984,1.9988,828440000.0
2008-03-21 18:55:00,1.9988,1.9989,1.9983,1.9985,660680000.0
2008-03-21 19:00:00,1.9985,1.9991,1.9984,1.9991,1863600000.0
2008-03-21 19:05:00,1.9991,1.9994,1.99835,1.9987,824700000.0
2008-03-21 19:10:00,1.9987,1.9987,1.99735,1.9981,1118780000.0
2008-03-21 19:15:00,1.9981,1.999,1.9979,1.9986,880600000.0
2008-03-21 19:20:00,1.9986,1.9995,1.9985,1.999,907200000.0
2008-03-21 19:25:00,1.999,1.999,1.9984,1.9984,890000000.0
2008-03-21 19:30:00,1.9984,1.9989,1.9984,1.9986,273200000.0
2008-03-21 19:35:00,1.9986,1.9986,1.9985,1.9985,89360000.0
2008-03-21 19:40:00,1.9985,1.9987,1.99835,1.99865,89680000.0
2008-03-21 19:45:00,1.99865,1.99865,1.9984,1.9984,89920000.0
2008-03-21 19:50:00,1.9984,1.9984,1.99733,1.99747,1813180000.0
2008-03-21 19:55:00,1.99723,1.9986,1.99713,1.99835,1827320000.0
2008-03-21 20:00:00,1.99835,2.0,1.9981,1.99895,98480000.0
2008-03-21 20:05:00,1.99895,1.99965,1.9989,1.9992,91780000.0
2008-03-21 20:10:00,1.9992,1.9995,1.9986,1.9986,101320000.0
2008-03-21 20:15:00,1.9986,1.9987,1.9986,1.9986,91940000.0
2008-03-21 20:20:00,1.9986,1.9986,1.9984,1.9984,91120000.0
2008-03-21 20:25:00,1.9984,1.9984,1.998,1.998,278960000.0
2008-03-21 20:30:00,1.998,1.998,1.9976,1.9976,1036080000.0
2008-03-21 20:35:00,1.9976,1.9982,1.9976,1.9977,5140320000.0
2008-03-21 20:40:00,1.9977,1.9983,1.9975,1.998,1814280000.0
2008-03-21 20:45:00,1.998,1.9981,1.99795,1.9981,5277040000.0
2008-03-21 20:50:00,1.9981,1.9981,1.99795,1.998,1230880000.0
2008-03-21 20:55:00,1.998,1.998,1.998,1.998,894240000.0
2008-03-21 21:00:00,1.998,1.998,1.99695,1.99695,1389120000.0
2008-03-21 21:05:00,1.99695,1.9976,1.9969,1.9976,599200000.0
2008-03-21 21:10:00,1.9976,1.998,1.997,1.998,1157600000.0
2008-03-21 21:15:00,1.998,1.9984,1.9969,1.9983,937600000.0
2008-03-21 21:20:00,1.9983,1.9986,1.9979,1.9981,911600000.0
2008-03-21 21:25:00,1.9981,1.9987,1.9979,1.9979,902400000.0
2008-03-21 21:30:00,1.9979,1.9981,1.99695,1.9979,1180560000.0
2008-03-21 21:35:00,1.9979,1.9979,1.9979,1.9979,6252000000.0
2008-03-21 21:40:00,1.998,1.9983,1.99695,1.9972,960000000.0
2008-03-21 21:45:00,1.9972,1.9981,1.9969,1.9972,892880000.0
2008-03-21 21:50:00,1.9972,1.9996,1.9972,1.99867,3122320000.0
2008-03-21 21:55:00,1.99849,1.99915,1.99773,1.9985,5038400000.0
2008-03-21 22:00:00,1.9985,1.9993,1.998,1.9986,930000000.0
2008-03-21 22:05:00,1.9986,1.9986,1.9982,1.9986,850800000.0
2008-03-21 22:10:00,1.9986,1.9991,1.9982,1.9991,898400000.0
2008-03-21 22:15:00,1.9991,1.9994,1.9984,1.9989,930100000.0
2008-03-21 22:20:00,1.9989,1.9991,1.9986,1.999,958400000.0
2008-03-21 22:25:00,1.999,1.9999,1.9986,1.9999,936000000.0
2008-03-21 22:30:00,1.9999,1.9999,1.9994,1.9997,900000000.0
2008-03-21 22:35:00,1.9997,2.0011,1.9988,2.0011,1057920000.0
2008-03-21 22:40:00,2.0011,2.0011,2.0005,2.0006,1124720000.0
2008-03-21 22:45:00,2.0006,2.0011,1.9989,1.9991,806480000.0
2008-03-21 22:50:00,1.9991,1.9991,1.9979,1.9979,750400000.0
2008-03-21 22:55:00,1.9979,1.99918,1.9975,1.99888,886960000.0
2008-03-23 23:00:00,1.99888,2.0001,1.99888,2.0001,1331860000.0
2008-03-23 23:05:00,2.0004,2.00095,2.00008,2.00052,1246480000.0
2008-03-23 23:10:00,2.0,2.00169,2.0,2.00127,1252900000.0
2008-03-23 23:15:00,2.00122,2.00122,2.00028,2.0006,1253100000.0
2008-03-23 23:20:00,2.00045,2.0009,1.99937,2.0004,1256920000.0
2008-03-23 23:25:00,2.00049,2.0006,1.9995,2.00037,1193800000.0
2008-03-23 23:30:00,2.00048,2.00103,1.99981,2.00004,1233800000.0
2008-03-23 23:35:00,2.0007,2.0007,2.0007,2.0007,6522000000.0
2008-03-23 23:40:00,2.0007,2.001,2.0001,2.0009,6072000000.0
2008-03-23 23:45:00,2.0009,2.0014,2.0009,2.0009,6294000000.0
2008-03-23 23:50:00,2.0009,2.0017,2.0009,2.0016,6342000000.0
2008-03-23 23:55:00,2.0016,2.0016,2.0009,2.001,6474000000.0
2008-03-24 00:00:00,2.001,2.0016,2.001,2.0013,6678000000.0
2008-03-24 00:05:00,2.0013,2.0015,2.0011,2.0015,6714000000.0
2008-03-24 00:10:00,2.0015,2.0018,2.0008,2.0018,4537200000.0
2008-03-24 00:15:00,2.0018,2.00185,2.00165,2.00175,1169600000.0
2008-03-24 00:20:00,2.00175,2.0027,2.0017,2.0027,1375200000.0
2008-03-24 00:25:00,2.0027,2.0036,2.0027,2.0036,3108800000.0
2008-03-24 00:30:00,2.0036,2.0039,2.00315,2.0034,3246400000.0
2008-03-24 00:35:00,2.0034,2.0041,2.0034,2.0041,2975200000.0
2008-03-24 00:40:00,2.0041,2.00535,2.0041,2.00525,2031200000.0
2008-03-24 00:45:00,2.00525,2.0059,2.0045,2.0045,2144500000.0
2008-03-24 00:50:00,2.0045,2.00455,2.0041,2.00415,774800000.0
2008-03-24 00:55:00,2.00415,2.00415,2.0037,2.004,739340000.0
2008-03-24 01:00:00,2.004,2.0052,2.0034,2.0038,726580000.0
2008-03-24 01:05:00,2.0038,2.0042,2.00305,2.0033,1007580000.0
2008-03-24 01:10:00,2.0033,2.0038,2.0027,2.0029,2325300000.0
2008-03-24 01:15:00,2.0029,2.0033,2.0023,2.0023,3070540000.0
2008-03-24 01:20:00,2.0023,2.0035,2.0021,2.0022,6686200000.0
2008-03-24 01:25:00,2.0022,2.0023,2.0017,2.0017,6726000000.0
2008-03-24 01:30:00,2.0017,2.0019,2.0014,2.0014,6744000000.0
2008-03-24 01:35:00,2.0014,2.0018,2.0014,2.0014,6690000000.0
2008-03-24 01:40:00,2.0014,2.0014,2.0003,2.0006,3244800000.0
2008-03-24 01:45:00,2.0006,2.0015,2.0006,2.0012,3582400000.0
2008-03-24 01:50:00,2.0013,2.0013,2.0008,2.0008,6775200000.0
2008-03-24 01:55:00,2.0008,2.0027,2.0008,2.0027,4866120000.0
2008-03-24 02:00:00,2.0027,2.0043,2.0023,2.0028,2050760000.0
2008-03-24 02:05:00,2.0028,2.0059,2.0026,2.0051,3522560000.0
2008-03-24 02:10:00,2.0051,2.0059,2.0047,2.0054,1301600000.0
2008-03-24 02:15:00,2.0054,2.0056,2.0053,2.0055,949800000.0
2008-03-24 02:20:00,2.0055,2.0061,2.00525,2.0054,1954280000.0
2008-03-24 02:25:00,2.0054,2.006,2.0054,2.006,2829760000.0
2008-03-24 02:30:00,2.006,2.007,2.0058,2.0066,1876800000.0
2008-03-24 02:35:00,2.0066,2.007,2.0052,2.00565,2965180000.0
2008-03-24 02:40:00,2.00565,2.0073,2.0055,2.00635,4575100000.0
2008-03-24 02:45:00,2.00635,2.00655,2.00585,2.0061,5496400000.0
2008-03-24 02:50:00,2.0061,2.0061,2.0052,2.00555,3549400000.0
2008-03-24 02:55:00,2.00555,2.0064,2.00515,2.00595,4705300000.0
2008-03-24 03:00:00,2.00595,2.0064,2.0057,2.00625,4002400000.0
2008-03-24 03:05:00,2.00615,2.0072,2.00605,2.0069,1605700000.0
2008-03-24 03:10:00,2.0069,2.0071,2.0067,2.0068,892000000.0
2008-03-24 03:15:00,2.0068,2.0069,2.0064,2.0068,893500000.0
2008-03-24 03:20:00,2.0068,2.0071,2.0066,2.0068,877800000.0
2008-03-24 03:25:00,2.0068,2.0071,2.0058,2.0064,4935600000.0
2008-03-24 03:30:00,2.0064,2.0071,2.0062,2.0071,874080000.0
2008-03-24 03:35:00,2.0072,2.0077,2.00615,2.007,1656260000.0
2008-03-24 03:40:00,2.007,2.0074,2.0063,2.0072,1079780000.0
2008-03-24 03:45:00,2.0072,2.00815,2.00665,2.00765,2288700000.0
2008-03-24 03:50:00,2.00765,2.0086,2.00755,2.00855,6086800000.0
2008-03-24 03:55:00,2.00855,2.0122,2.00835,2.0117,3049940000.0
2008-03-24 04:00:00,2.0117,2.012,2.0105,2.0112,1217820000.0
2008-03-24 04:05:00,2.0112,2.0122,2.01105,2.0118,1285600000.0
2008-03-24 04:10:00,2.0118,2.0126,2.0117,2.0119,1059280000.0
2008-03-24 04:15:00,2.0119,2.0128,2.0118,2.0122,1350400000.0
2008-03-24 04:20:00,2.0122,2.01335,2.0116,2.01245,1540640000.0
2008-03-24 04:25:00,2.01245,2.0136,2.0124,2.0124,1985900000.0
2008-03-24 04:30:00,2.0124,2.0125,2.01195,2.0121,2375200000.0
2008-03-24 04:35:00,2.0121,2.0124,2.01175,2.0123,900400000.0
2008-03-24 04:40:00,2.0123,2.0123,2.0118,2.012,924400000.0
2008-03-24 04:45:00,2.012,2.0129,2.012,2.0125,884000000.0
2008-03-24 04:50:00,2.0125,2.0127,2.01235,2.0125,894480000.0
2008-03-24 04:55:00,2.0125,2.0129,2.0124,2.0128,950200000.0
2008-03-24 05:00:00,2.0128,2.01345,2.01195,2.0133,1355020000.0
2008-03-24 05:05:00,2.0133,2.0142,2.013,2.0137,935100000.0
2008-03-24 05:10:00,2.0137,2.0137,2.0132,2.0136,2591000000.0
2008-03-24 05:15:00,2.0136,2.0138,2.0134,2.0137,538100000.0
2008-03-24 05:20:00,2.0137,2.01425,2.0137,2.014,499400000.0
2008-03-24 05:25:00,2.014,2.0144,2.0139,2.0139,645700000.0
2008-03-24 05:30:00,2.0139,2.0141,2.0138,2.014,819100000.0
2008-03-24 05:35:00,2.014,2.0145,2.01345,2.0138,653500000.0
2008-03-24 05:40:00,2.0138,2.0151,2.0136,2.0148,1427500000.0
2008-03-24 05:45:00,2.0148,2.0151,2.0133,2.0136,691540000.0
2008-03-24 05:50:00,2.0136,2.0146,2.0136,2.0136,827500000.0
2008-03-24 05:55:00,2.0136,2.01375,2.01315,2.0133,1087280000.0
2008-03-24 06:00:00,2.0133,2.01345,2.01295,2.01295,5120900000.0
2008-03-24 06:05:00,2.01295,2.0139,2.01265,2.0137,4721700000.0
2008-03-24 06:10:00,2.0137,2.0137,2.01265,2.01275,3900400000.0
2008-03-24 06:15:00,2.01275,2.01285,2.01195,2.01255,5818800000.0
2008-03-24 06:20:00,2.01255,2.01305,2.01195,2.01245,6420400000.0
2008-03-24 06:25:00,2.01245,2.01275,2.01245,2.01255,6596000000.0
2008-03-24 06:30:00,2.01255,2.01295,2.01225,2.01285,5998000000.0
2008-03-24 06:35:00,2.01285,2.01305,2.01225,2.0127,7072880000.0
2008-03-24 06:40:00,2.0127,2.0127,2.0117,2.0117,5434400000.0
2008-03-24 06:45:00,2.0117,2.0131,2.0117,2.0123,2084600000.0
2008-03-24 06:50:00,2.0123,2.01255,2.012,2.0123,848800000.0
2008-03-24 06:55:00,2.0123,2.0127,2.0121,2.0126,924400000.0
2008-03-24 07:00:00,2.0126,2.0126,2.0116,2.0116,3145380000.0
2008-03-24 07:05:00,2.0116,2.0119,2.01105,2.01135,2730400000.0
2008-03-24 07:10:00,2.01135,2.01155,2.0112,2.01145,4028400000.0
2008-03-24 07:15:00,2.01145,2.0119,2.01145,2.0119,2032400000.0
2008-03-24 07:20:00,2.0119,2.0126,2.01185,2.0126,2003440000.0
2008-03-24 07:25:00,2.0126,2.01345,2.01205,2.01205,951900000.0
2008-03-24 07:30:00,2.01205,2.01345,2.012,2.0134,2342520000.0
2008-03-24 07:35:00,2.0134,2.01395,2.01225,2.01315,4019020000.0
2008-03-24 07:40:00,2.01315,2.0138,2.01305,2.0134,3666400000.0
2008-03-24 07:45:00,2.0134,2.0141,2.0134,2.01365,1815900000.0
2008-03-24 07:50:00,2.01365,2.0155,2.0129,2.01395,3402920000.0
2008-03-24 07:55:00,2.01395,2.01425,2.01325,2.01395,4302940000.0
2008-03-24 08:00:00,2.01395,2.01435,2.01205,2.01205,5712960000.0
2008-03-24 08:05:00,2.01275,2.0135,2.012,2.013,2901100000.0
2008-03-24 08:10:00,2.013,2.014,2.01225,2.01275,1678960000.0
2008-03-24 08:15:00,2.01275,2.0129,2.0121,2.0124,952100000.0
2008-03-24 08:20:00,2.0124,2.0127,2.0124,2.0126,337400000.0
2008-03-24 08:25:00,2.0126,2.0127,2.012,2.0126,1867960000.0
2008-03-24 08:30:00,2.0126,2.0128,2.0122,2.01235,1156480000.0
2008-03-24 08:35:00,2.01235,2.01265,2.0122,2.01265,2041560000.0
2008-03-24 08:40:00,2.01285,2.01325,2.0119,2.0132,1238380000.0
2008-03-24 08:45:00,2.0132,2.0135,2.0127,2.0127,1525200000.0
2008-03-24 08:50:00,2.0127,2.0135,2.01235,2.013,2194400000.0
2008-03-24 08:55:00,2.013,2.0132,2.0122,2.0129,2118240000.0
2008-03-24 09:00:00,2.0129,2.01295,2.01225,2.0126,1121800000.0
2008-03-24 09:05:00,2.0126,2.01285,2.0124,2.0125,647360000.0
2008-03-24 09:10:00,2.0125,2.0137,2.01215,2.0131,965520000.0
2008-03-24 09:15:00,2.0131,2.0136,2.01295,2.0134,522080000.0
2008-03-24 09:20:00,2.0134,2.0136,2.01285,2.01305,1605560000.0
2008-03-24 09:25:00,2.01305,2.01305,2.0126,2.01275,88920000.0
2008-03-24 09:30:00,2.01275,2.013,2.01205,2.01245,395820000.0
2008-03-24 09:35:00,2.01245,2.01405,2.0123,2.014,295520000.0
2008-03-24 09:40:00,2.014,2.0143,2.01315,2.0141,553180000.0
2008-03-24 09:45:00,2.0141,2.0145,2.01385,2.0143,807900000.0
2008-03-24 09:50:00,2.0143,2.0145,2.0142,2.01445,538520000.0
2008-03-24 09:55:00,2.01445,2.0146,2.01365,2.014,415420000.0
2008-03-24 10:00:00,2.014,2.0143,2.01375,2.0139,671520000.0
2008-03-24 10:05:00,2.0139,2.01395,2.01285,2.013,718000000.0
2008-03-24 10:10:00,2.013,2.0134,2.0127,2.0132,531280000.0
2008-03-24 10:15:00,2.0132,2.0133,2.01285,2.0131,843900000.0
2008-03-24 10:20:00,2.0131,2.01315,2.01245,2.0125,901200000.0
2008-03-24 10:25:00,2.0125,2.01255,2.01215,2.0124,664240000.0
2008-03-24 10:30:00,2.0124,2.01305,2.0123,2.01245,518080000.0
2008-03-24 10:35:00,2.01255,2.01305,2.01225,2.01295,717280000.0
2008-03-24 10:40:00,2.01295,2.0138,2.01285,2.0138,467840000.0
2008-03-24 10:45:00,2.0138,2.0142,2.0134,2.0142,1021860000.0
2008-03-24 10:50:00,2.0142,2.01505,2.01405,2.015,1728940000.0
2008-03-24 10:55:00,2.015,2.01505,2.01465,2.01475,630340000.0
2008-03-24 11:00:00,2.01465,2.01525,2.01465,2.01505,906400000.0
2008-03-24 11:05:00,2.01505,2.0151,2.0147,2.0151,897840000.0
2008-03-24 11:10:00,2.0151,2.0158,2.01505,2.0152,795440000.0
2008-03-24 11:15:00,2.0152,2.01555,2.01515,2.01525,237440000.0
2008-03-24 11:20:00,2.01525,2.0155,2.01505,2.0152,166660000.0
2008-03-24 11:25:00,2.0152,2.0155,2.0152,2.01535,93380000.0
2008-03-24 11:30:00,2.01535,2.01555,2.01505,2.0154,118040000.0
2008-03-24 11:35:00,2.0154,2.0155,2.0153,2.01545,89200000.0
2008-03-24 11:40:00,2.01545,2.0158,2.01545,2.0158,215980000.0
2008-03-24 11:45:00,2.0158,2.0161,2.0154,2.01585,279260000.0
2008-03-24 11:50:00,2.01585,2.01765,2.01585,2.0168,135840000.0
2008-03-24 11:55:00,2.0168,2.0171,2.0165,2.0167,170180000.0
2008-03-24 12:00:00,2.0167,2.017,2.0164,2.0166,294560000.0
2008-03-24 12:05:00,2.0166,2.0166,2.0132,2.01545,384380000.0
2008-03-24 12:10:00,2.01545,2.0155,2.01305,2.0131,217020000.0
2008-03-24 12:15:00,2.0131,2.01385,2.01005,2.01105,3483200000.0
2008-03-24 12:20:00,2.0112,2.0132,2.0103,2.013,1266440000.0
2008-03-24 12:25:00,2.013,2.013,2.01185,2.01215,152860000.0
2008-03-24 12:30:00,2.01215,2.0128,2.0112,2.01215,226880000.0
2008-03-24 12:35:00,2.01215,2.01235,2.01185,2.01205,477600000.0
2008-03-24 12:40:00,2.01205,2.01265,2.01185,2.0119,606360000.0
2008-03-24 12:45:00,2.01185,2.01365,2.01185,2.0122,273840000.0
2008-03-24 12:50:00,2.0122,2.0122,2.0111,2.0111,138800000.0
2008-03-24 12:55:00,2.01105,2.01185,2.01065,2.01105,497280000.0
2008-03-24 13:00:00,2.01105,2.01275,2.0095,2.01075,296760000.0
2008-03-24 13:05:00,2.01075,2.012,2.01055,2.0114,611500000.0
2008-03-24 13:10:00,2.0114,2.01285,2.00945,2.00965,464740000.0
2008-03-24 13:15:00,2.00965,2.0108,2.00965,2.01025,423200000.0
2008-03-24 13:20:00,2.01025,2.0113,2.0101,2.011,348340000.0
2008-03-24 13:25:00,2.011,2.0112,2.0104,2.01115,625540000.0
2008-03-24 13:30:00,2.01115,2.0137,2.01115,2.0137,524940000.0
2008-03-24 13:35:00,2.0137,2.0141,2.0133,2.0135,1261260000.0
2008-03-24 13:40:00,2.0135,2.0149,2.0135,2.0147,818400000.0
2008-03-24 13:45:00,2.0147,2.0148,2.0139,2.0142,405900000.0
2008-03-24 13:50:00,2.0142,2.0146,2.01325,2.0143,392000000.0
2008-03-24 13:55:00,2.0143,2.0148,2.014,2.0146,337140000.0
2008-03-24 14:00:00,2.0146,2.0148,2.01365,2.0137,288480000.0
2008-03-24 14:05:00,2.0137,2.0137,2.0102,2.0106,943560000.0
2008-03-24 14:10:00,2.0106,2.0116,2.0106,2.0116,337160000.0
2008-03-24 14:15:00,2.0116,2.0116,2.00905,2.0101,380020000.0
2008-03-24 14:20:00,2.0101,2.0114,2.0096,2.0112,353600000.0
2008-03-24 14:25:00,2.0112,2.0117,2.01,2.0104,309780000.0
2008-03-24 14:30:00,2.0104,2.011,2.0098,2.0109,334500000.0
2008-03-24 14:35:00,2.0109,2.0112,2.0105,2.0105,328800000.0
2008-03-24 14:40:00,2.0105,2.0111,2.0092,2.0099,366340000.0
2008-03-24 14:45:00,2.0099,2.0104,2.0096,2.0101,325900000.0
2008-03-24 14:50:00,2.0101,2.011,2.0101,2.0108,322960000.0
2008-03-24 14:55:00,2.0108,2.0112,2.0103,2.0108,343520000.0
2008-03-24 15:00:00,2.0108,2.0113,2.0106,2.0109,331800000.0
2008-03-24 15:05:00,2.0109,2.0125,2.0107,2.0124,426440000.0
2008-03-24 15:10:00,2.0124,2.0139,2.0124,2.0137,318400000.0
2008-03-24 15:15:00,2.0137,2.014,2.01295,2.0131,337840000.0
2008-03-24 15:20:00,2.0131,2.0136,2.01255,2.0134,332240000.0
2008-03-24 15:25:00,2.0134,2.0142,2.0133,2.0136,318140000.0
2008-03-24 15:30:00,2.0136,2.014,2.013,2.0137,278360000.0
2008-03-24 15:35:00,2.0137,2.0147,2.01275,2.0141,316120000.0
2008-03-24 15:40:00,2.0141,2.0155,2.014,2.0142,343340000.0
2008-03-24 15:45:00,2.0142,2.0146,2.0138,2.0139,373240000.0
2008-03-24 15:50:00,2.0139,2.0143,2.0135,2.0139,492580000.0
2008-03-24 15:55:00,2.0139,2.0158,2.01305,2.01375,650520000.0
2008-03-24 16:00:00,2.01375,2.0193,2.01205,2.0189,569920000.0
2008-03-24 16:05:00,2.0189,2.0193,2.0176,2.0184,727060000.0
2008-03-24 16:10:00,2.0184,2.0197,2.0174,2.0185,362400000.0
2008-03-24 16:15:00,2.0185,2.0202,2.01825,2.0201,533000000.0
2008-03-24 16:20:00,2.0201,2.0219,2.0199,2.0208,755960000.0
2008-03-24 16:25:00,2.0211,2.0225,2.02065,2.02215,654500000.0
2008-03-24 16:30:00,2.02215,2.0243,2.0217,2.0243,597560000.0
2008-03-24 16:35:00,2.02435,2.0263,2.02385,2.0244,567980000.0
2008-03-24 16:40:00,2.0244,2.02695,2.0242,2.0267,539140000.0
2008-03-24 16:45:00,2.02675,2.0291,2.0261,2.0283,518380000.0
2008-03-24 16:50:00,2.0283,2.029,2.0269,2.0286,859640000.0
2008-03-24 16:55:00,2.0288,2.0292,2.02755,2.0289,447820000.0
2008-03-24 17:00:00,2.0289,2.0298,2.0282,2.02835,475400000.0
2008-03-24 17:05:00,2.02835,2.0293,2.0282,2.0292,384880000.0
2008-03-24 17:10:00,2.0292,2.0294,2.0284,2.02925,513400000.0
2008-03-24 17:15:00,2.02925,2.0306,2.02925,2.03035,637780000.0
2008-03-24 17:20:00,2.03045,2.03295,2.03045,2.03265,639880000.0
2008-03-24 17:25:00,2.03265,2.03275,2.03155,2.03175,733600000.0
2008-03-24 17:30:00,2.03175,2.0321,2.03115,2.03135,386160000.0
2008-03-24 17:35:00,2.03125,2.0315,2.0302,2.0307,352660000.0
2008-03-24 17:40:00,2.0307,2.031,2.0299,2.0306,412500000.0
2008-03-24 17:45:00,2.0306,2.0309,2.03,2.0307,487100000.0
2008-03-24 17:50:00,2.0307,2.0315,2.0301,2.0314,425180000.0
2008-03-24 17:55:00,2.0314,2.03185,2.03045,2.03065,495780000.0
2008-03-24 18:00:00,2.03065,2.0309,2.0296,2.0298,412000000.0
2008-03-24 18:05:00,2.0298,2.0307,2.0289,2.0293,749600000.0
2008-03-24 18:10:00,2.0293,2.0297,2.0286,2.0288,331400000.0
2008-03-24 18:15:00,2.0288,2.0307,2.0286,2.0307,509640000.0
2008-03-24 18:20:00,2.0307,2.032,2.03065,2.0315,706300000.0
2008-03-24 18:25:00,2.0315,2.0317,2.0303,2.0309,638060000.0
2008-03-24 18:30:00,2.0309,2.0309,2.0298,2.03,830920000.0
2008-03-24 18:35:00,2.03,2.03035,2.0296,2.0301,414540000.0
2008-03-24 18:40:00,2.0301,2.03035,2.0283,2.0289,690300000.0
2008-03-24 18:45:00,2.0289,2.0295,2.0285,2.0293,634600000.0
2008-03-24 18:50:00,2.0293,2.0294,2.02785,2.0282,766740000.0
2008-03-24 18:55:00,2.02805,2.0287,2.0277,2.0279,490980000.0
2008-03-24 19:00:00,2.0279,2.0282,2.0269,2.027,569600000.0
2008-03-24 19:05:00,2.027,2.0289,2.027,2.0289,339600000.0
2008-03-24 19:10:00,2.0289,2.0298,2.02845,2.0285,690320000.0
2008-03-24 19:15:00,2.0285,2.0296,2.0285,2.0296,528800000.0
2008-03-24 19:20:00,2.0296,2.0303,2.02955,2.0301,713080000.0
2008-03-24 19:25:00,2.0301,2.0302,2.0295,2.0297,903920000.0
2008-03-24 19:30:00,2.0297,2.0299,2.02865,2.0299,806760000.0
2008-03-24 19:35:00,2.0299,2.03,2.0286,2.0289,538340000.0
2008-03-24 19:40:00,2.0289,2.0289,2.0274,2.0282,576400000.0
2008-03-24 19:45:00,2.0282,2.02835,2.02755,2.0276,476500000.0
2008-03-24 19:50:00,2.0276,2.028,2.02735,2.0275,349040000.0
2008-03-24 19:55:00,2.0275,2.0277,2.0271,2.0274,346140000.0
2008-03-24 20:00:00,2.0274,2.0277,2.02705,2.0274,367160000.0
2008-03-24 20:05:00,2.0274,2.0276,2.02615,2.0266,381680000.0
2008-03-24 20:10:00,2.0266,2.0274,2.0264,2.0274,411900000.0
2008-03-24 20:15:00,2.0274,2.03005,2.0273,2.0297,389380000.0
2008-03-24 20:20:00,2.0297,2.0297,2.02715,2.0281,566400000.0
2008-03-24 20:25:00,2.0281,2.0282,2.0268,2.027,415380000.0
2008-03-24 20:30:00,2.027,2.02735,2.02645,2.02665,1294360000.0
2008-03-24 20:35:00,2.02665,2.02665,2.0253,2.02605,1876520000.0
2008-03-24 20:40:00,2.02605,2.02745,2.02585,2.0274,1212360000.0
2008-03-24 20:45:00,2.0274,2.0285,2.02725,2.0278,539540000.0
2008-03-24 20:50:00,2.0278,2.028,2.0267,2.0269,339360000.0
2008-03-24 20:55:00,2.0269,2.027,2.02515,2.0262,373540000.0
2008-03-24 21:00:00,2.0262,2.0262,2.0257,2.026,470800000.0
2008-03-24 21:05:00,2.026,2.0266,2.0259,2.0264,901600000.0
2008-03-24 21:10:00,2.0264,2.0266,2.02505,2.0255,423500000.0
2008-03-24 21:15:00,2.0255,2.0264,2.0254,2.026,347800000.0
2008-03-24 21:20:00,2.026,2.0261,2.0257,2.0259,358200000.0
2008-03-24 21:25:00,2.0259,2.0264,2.0257,2.0257,366200000.0
2008-03-24 21:30:00,2.0257,2.0263,2.0257,2.0263,335700000.0
2008-03-24 21:35:00,2.0263,2.02695,2.0263,2.0266,403700000.0
2008-03-24 21:40:00,2.0266,2.0266,2.0265,2.0266,335400000.0
2008-03-24 21:45:00,2.0266,2.0266,2.0253,2.0253,332700000.0
2008-03-24 21:50:00,2.0253,2.0253,2.0243,2.0249,357050000.0
2008-03-24 21:55:00,2.0249,2.0252,2.0247,2.025,346100000.0
2008-03-24 22:00:00,2.025,2.0253,2.02455,2.0248,335800000.0
2008-03-24 22:05:00,2.0248,2.0258,2.0238,2.0238,659380000.0
2008-03-24 22:10:00,2.0238,2.0247,2.02365,2.0246,630480000.0
2008-03-24 22:15:00,2.0246,2.0247,2.024,2.0247,382300000.0
2008-03-24 22:20:00,2.0247,2.025,2.02465,2.025,1116600000.0
2008-03-24 22:25:00,2.025,2.025,2.0243,2.02465,1308700000.0
2008-03-24 22:30:00,2.02465,2.02595,2.02455,2.0254,1202000000.0
2008-03-24 22:35:00,2.0254,2.0271,2.02535,2.0265,451700000.0
2008-03-24 22:40:00,2.0265,2.02655,2.02485,2.0252,541480000.0
2008-03-24 22:45:00,2.0252,2.026,2.02435,2.02575,759800000.0
2008-03-24 22:50:00,2.02575,2.0265,2.02475,2.026,764240000.0
2008-03-24 22:55:00,2.026,2.0263,2.0255,2.0257,1154400000.0
2008-03-24 23:00:00,2.0257,2.0257,2.0249,2.02505,4370840000.0
2008-03-24 23:05:00,2.02505,2.0254,2.0245,2.0249,5498420000.0
2008-03-24 23:10:00,2.0249,2.0255,2.02405,2.02455,5042620000.0
2008-03-24 23:15:00,2.02455,2.0251,2.0242,2.02505,1014320000.0
2008-03-24 23:20:00,2.0251,2.0253,2.02385,2.0239,4104960000.0
2008-03-24 23:25:00,2.0239,2.0254,2.0237,2.02525,1237900000.0
2008-03-24 23:30:00,2.02525,2.02525,2.02315,2.0241,4403200000.0
2008-03-24 23:35:00,2.0241,2.0241,2.0237,2.0238,6708000000.0
2008-03-24 23:40:00,2.0238,2.025,2.0238,2.025,4874000000.0
2008-03-24 23:45:00,2.025,2.025,2.0236,2.0239,4372680000.0
2008-03-24 23:50:00,2.0239,2.025,2.0238,2.0244,4094440000.0
2008-03-24 23:55:00,2.0245,2.0253,2.0237,2.0241,2395900000.0
2008-03-25 00:00:00,2.0241,2.0257,2.024,2.0255,2271600000.0
2008-03-25 00:05:00,2.0255,2.026,2.0251,2.0255,861100000.0
2008-03-25 00:10:00,2.0255,2.026,2.025,2.0251,3326180000.0
2008-03-25 00:15:00,2.0251,2.026,2.0245,2.0245,4880980000.0
2008-03-25 00:20:00,2.0245,2.0255,2.0244,2.0253,1867800000.0
2008-03-25 00:25:00,2.0253,2.0268,2.0247,2.0266,1443240000.0
2008-03-25 00:30:00,2.0266,2.0266,2.0243,2.0249,697220000.0
2008-03-25 00:35:00,2.0249,2.02535,2.0247,2.0248,3691920000.0
2008-03-25 00:40:00,2.0248,2.0252,2.0242,2.0245,4466940000.0
2008-03-25 00:45:00,2.0245,2.0254,2.0237,2.0243,5447920000.0
2008-03-25 00:50:00,2.0242,2.0246,2.0239,2.0243,8142600000.0
2008-03-25 00:55:00,2.0243,2.0247,2.0236,2.024,3073840000.0
2008-03-25 01:00:00,2.024,2.0242,2.0228,2.02325,3109020000.0
2008-03-25 01:05:00,2.02325,2.0238,2.0227,2.0234,2674080000.0
2008-03-25 01:10:00,2.0234,2.0237,2.0229,2.0236,544440000.0
2008-03-25 01:15:00,2.0236,2.0236,2.0233,2.0233,1448700000.0
2008-03-25 01:20:00,2.0233,2.0238,2.0225,2.0236,4662160000.0
2008-03-25 01:25:00,2.0236,2.0244,2.0235,2.024,3374200000.0
2008-03-25 01:30:00,2.024,2.024,2.023,2.0233,2115200000.0
2008-03-25 01:35:00,2.0233,2.0237,2.0223,2.0229,2897380000.0
2008-03-25 01:40:00,2.0229,2.0239,2.0229,2.0236,804340000.0
2008-03-25 01:45:00,2.0236,2.024,2.0228,2.0233,4526840000.0
2008-03-25 01:50:00,2.0233,2.0243,2.023,2.0243,2857960000.0
2008-03-25 01:55:00,2.0243,2.0255,2.0235,2.0246,2302280000.0
2008-03-25 02:00:00,2.0246,2.0251,2.0229,2.0229,3606000000.0
2008-03-25 02:05:00,2.0229,2.0229,2.0213,2.0218,1994900000.0
2008-03-25 02:10:00,2.0218,2.0221,2.0214,2.0219,2839200000.0
2008-03-25 02:15:00,2.0219,2.0228,2.0214,2.0224,5193500000.0
2008-03-25 02:20:00,2.0224,2.0231,2.022,2.02255,5170060000.0
2008-03-25 02:25:00,2.02255,2.0239,2.02245,2.0237,3408340000.0
2008-03-25 02:30:00,2.0237,2.0244,2.0237,2.0238,1542600000.0
2008-03-25 02:35:00,2.0238,2.0246,2.0237,2.0239,1000000000.0
2008-03-25 02:40:00,2.0239,2.0243,2.0232,2.0237,1435100000.0
2008-03-25 02:45:00,2.0237,2.0242,2.0235,2.0238,564800000.0
2008-03-25 02:50:00,2.0238,2.0258,2.0238,2.0258,766620000.0
2008-03-25 02:55:00,2.0257,2.02575,2.0252,2.02525,1185600000.0
2008-03-25 03:00:00,2.02525,2.0313,2.0252,2.0312,817340000.0
2008-03-25 03:05:00,2.0312,2.0317,2.029,2.0306,1902300000.0
2008-03-25 03:10:00,2.0306,2.0315,2.0304,2.0304,860100000.0
2008-03-25 03:15:00,2.0304,2.0305,2.0296,2.0302,1156700000.0
2008-03-25 03:20:00,2.0302,2.0306,2.029,2.0299,637500000.0
2008-03-25 03:25:00,2.0299,2.0306,2.0295,2.03,954100000.0
2008-03-25 03:30:00,2.0301,2.031,2.02915,2.0298,1080440000.0
2008-03-25 03:35:00,2.0298,2.0299,2.0284,2.0285,2789640000.0
2008-03-25 03:40:00,2.0285,2.0285,2.0278,2.0282,2683800000.0
2008-03-25 03:45:00,2.0282,2.0282,2.0261,2.0269,2418620000.0
2008-03-25 03:50:00,2.0267,2.0284,2.0266,2.0273,1823280000.0
2008-03-25 03:55:00,2.0273,2.0281,2.02565,2.0263,1581120000.0
2008-03-25 04:00:00,2.0263,2.02695,2.0252,2.0269,1791780000.0
2008-03-25 04:05:00,2.0269,2.02785,2.0265,2.02725,1097480000.0
2008-03-25 04:10:00,2.02735,2.0278,2.0269,2.0271,391200000.0
2008-03-25 04:15:00,2.0271,2.0277,2.02675,2.0277,738800000.0
2008-03-25 04:20:00,2.0277,2.028,2.0258,2.02585,1812490000.0
2008-03-25 04:25:00,2.02585,2.02655,2.0251,2.02575,2466980000.0
2008-03-25 04:30:00,2.02575,2.0258,2.02095,2.0221,1952920000.0
2008-03-25 04:35:00,2.0221,2.0234,2.0217,2.0218,2302200000.0
2008-03-25 04:40:00,2.0218,2.02195,2.0204,2.0215,1392240000.0
2008-03-25 04:45:00,2.0215,2.0216,2.02085,2.02105,1075720000.0
2008-03-25 04:50:00,2.02105,2.02185,2.0173,2.0175,1646840000.0
2008-03-25 04:55:00,2.0175,2.018,2.01435,2.0172,2799760000.0
2008-03-25 05:00:00,2.01725,2.01725,2.0149,2.01505,2577600000.0
2008-03-25 05:05:00,2.01505,2.01575,2.01375,2.0156,2974610245.0
2008-03-25 05:10:00,2.0156,2.0171,2.0149,2.0171,4119600000.0
2008-03-25 05:15:00,2.0171,2.0171,2.01605,2.01645,3231780000.0
2008-03-25 05:20:00,2.01645,2.0168,2.01475,2.0153,1514860000.0
2008-03-25 05:25:00,2.0153,2.01725,2.01485,2.01725,3890380000.0
2008-03-25 05:30:00,2.01725,2.0177,2.01655,2.01705,3483680000.0
2008-03-25 05:35:00,2.01705,2.0178,2.01635,2.01745,4227300000.0
2008-03-25 05:40:00,2.01745,2.01885,2.0165,2.0174,1754080000.0
2008-03-25 05:45:00,2.0174,2.01835,2.01725,2.01795,3616800000.0
2008-03-25 05:50:00,2.01795,2.01845,2.01645,2.01695,5196560000.0
2008-03-25 05:55:00,2.01695,2.01715,2.0136,2.01445,3557500000.0
2008-03-25 06:00:00,2.01445,2.01575,2.0141,2.015,4410460000.0
2008-03-25 06:05:00,2.015,2.0166,2.0146,2.0146,1630500000.0
2008-03-25 06:10:00,2.0146,2.01475,2.01015,2.0115,3208100000.0
2008-03-25 06:15:00,2.0115,2.0142,2.0112,2.01355,4078920000.0
2008-03-25 06:20:00,2.01355,2.01465,2.0132,2.01425,2380920000.0
2008-03-25 06:25:00,2.01425,2.01425,2.01245,2.0125,2137400000.0
2008-03-25 06:30:00,2.0125,2.0152,2.01215,2.0152,4261280000.0
2008-03-25 06:35:00,2.0152,2.01655,2.01435,2.01485,3229900000.0
2008-03-25 06:40:00,2.01485,2.01585,2.01445,2.01535,4374920000.0
2008-03-25 06:45:00,2.01515,2.01575,2.01425,2.01565,5489560000.0
2008-03-25 06:50:00,2.01565,2.01595,2.01435,2.01445,5929520000.0
2008-03-25 06:55:00,2.01445,2.01595,2.01445,2.01525,2998500000.0
2008-03-25 07:00:00,2.01525,2.01555,2.01505,2.0153,445460000.0
2008-03-25 07:05:00,2.0153,2.01665,2.0148,2.01625,1812540000.0
2008-03-25 07:10:00,2.01625,2.01735,2.01595,2.01705,3349540000.0
2008-03-25 07:15:00,2.01705,2.01755,2.01675,2.01675,3360880000.0
2008-03-25 07:20:00,2.01675,2.01785,2.01675,2.01775,3404580000.0
2008-03-25 07:25:00,2.01775,2.02045,2.01775,2.0193,866380000.0
2008-03-25 07:30:00,2.0193,2.0194,2.01685,2.01795,3030400000.0
2008-03-25 07:35:00,2.01795,2.01825,2.01675,2.01675,6164520000.0
2008-03-25 07:40:00,2.01675,2.01715,2.01585,2.01615,2743880000.0
2008-03-25 07:45:00,2.01615,2.01655,2.0154,2.0162,3223600000.0
2008-03-25 07:50:00,2.0162,2.0164,2.01525,2.0158,802440000.0
2008-03-25 07:55:00,2.0158,2.0163,2.0153,2.0163,965900000.0
2008-03-25 08:00:00,2.0163,2.0172,2.0158,2.0166,1510400000.0
2008-03-25 08:05:00,2.0166,2.0166,2.01545,2.01565,1855620000.0
2008-03-25 08:10:00,2.01565,2.01705,2.01565,2.01665,5136500000.0
2008-03-25 08:15:00,2.01675,2.01685,2.01565,2.01585,6585440000.0
2008-03-25 08:20:00,2.01585,2.01585,2.01475,2.0158,2369120000.0
2008-03-25 08:25:00,2.0158,2.0187,2.0157,2.0182,690800000.0
2008-03-25 08:30:00,2.0182,2.0203,2.0182,2.0195,1097400000.0
2008-03-25 08:35:00,2.0195,2.01955,2.01815,2.01945,1925780000.0
2008-03-25 08:40:00,2.01945,2.02065,2.01895,2.01985,2763500000.0
2008-03-25 08:45:00,2.01985,2.0201,2.01905,2.0201,1507800000.0
2008-03-25 08:50:00,2.0201,2.0207,2.02005,2.0202,696900000.0
2008-03-25 08:55:00,2.0202,2.02085,2.01995,2.02025,1456300000.0
2008-03-25 09:00:00,2.02025,2.02215,2.0197,2.02145,478900000.0
2008-03-25 09:05:00,2.0214,2.0224,2.02075,2.02135,238380000.0
2008-03-25 09:10:00,2.02135,2.02205,2.02025,2.0207,152700000.0
2008-03-25 09:15:00,2.0207,2.02125,2.01985,2.01995,1261900000.0
2008-03-25 09:20:00,2.01995,2.0212,2.01785,2.01785,361000000.0
2008-03-25 09:25:00,2.01785,2.0199,2.0177,2.01865,287300000.0
2008-03-25 09:30:00,2.01865,2.0189,2.01765,2.0184,1353100000.0
2008-03-25 09:35:00,2.01835,2.0192,2.0182,2.0188,597200000.0
2008-03-25 09:40:00,2.0188,2.01925,2.0176,2.01795,208900000.0
2008-03-25 09:45:00,2.01795,2.0184,2.0169,2.01765,364500000.0
2008-03-25 09:50:00,2.01765,2.018,2.0169,2.0178,294600000.0
2008-03-25 09:55:00,2.0178,2.0182,2.017,2.01785,581000000.0
2008-03-25 10:00:00,2.01785,2.0206,2.01785,2.02055,382500000.0
2008-03-25 10:05:00,2.02055,2.0211,2.0194,2.0201,407500000.0
2008-03-25 10:10:00,2.0201,2.0203,2.018,2.0181,381500000.0
2008-03-25 10:15:00,2.0182,2.0193,2.01805,2.01905,461000000.0
2008-03-25 10:20:00,2.01905,2.0202,2.019,2.0195,318000000.0
2008-03-25 10:25:00,2.0195,2.0203,2.0192,2.0201,384400000.0
2008-03-25 10:30:00,2.0201,2.0202,2.0184,2.0186,722300000.0
2008-03-25 10:35:00,2.0186,2.0206,2.01815,2.02055,413800000.0
2008-03-25 10:40:00,2.0206,2.0206,2.01915,2.0195,845500000.0
2008-03-25 10:45:00,2.0195,2.0208,2.0192,2.0203,442200000.0
2008-03-25 10:50:00,2.0203,2.0206,2.0195,2.0202,355000000.0
2008-03-25 10:55:00,2.0202,2.0208,2.0199,2.0201,451900000.0
2008-03-25 11:00:00,2.0201,2.0203,2.0196,2.0199,402100000.0
2008-03-25 11:05:00,2.0199,2.0203,2.01955,2.0199,318500000.0
2008-03-25 11:10:00,2.0199,2.0208,2.01955,2.0206,323900000.0
2008-03-25 11:15:00,2.0206,2.0214,2.0202,2.0213,454600000.0
2008-03-25 11:20:00,2.0213,2.0219,2.0205,2.0205,344800000.0
2008-03-25 11:25:00,2.0205,2.021,2.0199,2.02,631000000.0
2008-03-25 11:30:00,2.02,2.0206,2.01935,2.0199,957000000.0
2008-03-25 11:35:00,2.0199,2.0206,2.0196,2.0199,716600000.0
2008-03-25 11:40:00,2.0199,2.0201,2.0191,2.0198,620100000.0
2008-03-25 11:45:00,2.0198,2.0205,2.0191,2.0194,466800000.0
2008-03-25 11:50:00,2.0194,2.0202,2.0184,2.0185,405800000.0
2008-03-25 11:55:00,2.0185,2.0186,2.0176,2.0183,470500000.0
2008-03-25 12:00:00,2.0183,2.0183,2.0176,2.01805,388100000.0
2008-03-25 12:05:00,2.01805,2.0188,2.0176,2.0179,642800000.0
2008-03-25 12:10:00,2.0179,2.0185,2.0173,2.01825,579800000.0
2008-03-25 12:15:00,2.0182,2.0189,2.0177,2.01855,991600000.0
2008-03-25 12:20:00,2.01855,2.0189,2.0179,2.0184,897600000.0
2008-03-25 12:25:00,2.0184,2.0188,2.0181,2.0184,723300000.0
2008-03-25 12:30:00,2.0184,2.0187,2.01705,2.018,821000000.0
2008-03-25 12:35:00,2.018,2.019,2.018,2.0186,648600000.0
2008-03-25 12:40:00,2.0186,2.0186,2.01625,2.0174,582900000.0
2008-03-25 12:45:00,2.0174,2.0181,2.01625,2.0169,445600000.0
2008-03-25 12:50:00,2.0169,2.0169,2.01465,2.0151,585800000.0
2008-03-25 12:55:00,2.0151,2.0166,2.015,2.0162,562300000.0
2008-03-25 13:00:00,2.0162,2.0166,2.015,2.0152,706400000.0
2008-03-25 13:05:00,2.0152,2.0154,2.0144,2.0145,806300000.0
2008-03-25 13:10:00,2.0145,2.0148,2.013,2.0131,624400000.0
2008-03-25 13:15:00,2.0131,2.0138,2.0117,2.01345,390500000.0
2008-03-25 13:20:00,2.0136,2.0143,2.01275,2.0141,438900000.0
2008-03-25 13:25:00,2.0141,2.0149,2.0139,2.0146,380800000.0
2008-03-25 13:30:00,2.0146,2.0155,2.0146,2.015,555600000.0
2008-03-25 13:35:00,2.015,2.0151,2.01385,2.0148,561200000.0
2008-03-25 13:40:00,2.0148,2.0149,2.01405,2.01425,445900000.0
2008-03-25 13:45:00,2.01425,2.0151,2.0141,2.0146,659300000.0
2008-03-25 13:50:00,2.0146,2.0147,2.0135,2.0136,568100000.0
2008-03-25 13:55:00,2.0136,2.0137,2.01225,2.01275,683500000.0
2008-03-25 14:00:00,2.0129,2.0135,2.01265,2.01275,859700000.0
2008-03-25 14:05:00,2.01275,2.01305,2.01095,2.01165,986600000.0
2008-03-25 14:10:00,2.0116,2.01225,2.01085,2.01085,975300000.0
2008-03-25 14:15:00,2.01085,2.01175,2.01055,2.01155,1001000000.0
2008-03-25 14:20:00,2.01155,2.0128,2.0114,2.0125,471700000.0
2008-03-25 14:25:00,2.0125,2.0136,2.0119,2.0133,421900000.0
2008-03-25 14:30:00,2.0133,2.01375,2.0127,2.0135,528200000.0
2008-03-25 14:35:00,2.01345,2.0148,2.01325,2.0134,437400000.0
2008-03-25 14:40:00,2.0134,2.0141,2.0132,2.01355,434100000.0
2008-03-25 14:45:00,2.01355,2.0146,2.0134,2.0145,398300000.0
2008-03-25 14:50:00,2.0145,2.01575,2.0143,2.015,394500000.0
2008-03-25 14:55:00,2.015,2.0154,2.0124,2.0129,399600000.0
2008-03-25 15:00:00,2.0129,2.0146,2.0127,2.014,356400000.0
2008-03-25 15:05:00,2.014,2.0148,2.0133,2.0137,536800000.0
2008-03-25 15:10:00,2.0136,2.0141,2.0132,2.0139,469700000.0
2008-03-25 15:15:00,2.014,2.0159,2.0132,2.0152,432300000.0
2008-03-25 15:20:00,2.0152,2.0159,2.0146,2.0152,547800000.0
2008-03-25 15:25:00,2.0152,2.016,2.015,2.0157,566600000.0
2008-03-25 15:30:00,2.0157,2.0163,2.0153,2.0158,580200000.0
2008-03-25 15:35:00,2.0158,2.0188,2.0158,2.0185,376900000.0
2008-03-25 15:40:00,2.0185,2.0191,2.0176,2.0179,689400000.0
2008-03-25 15:45:00,2.0179,2.0186,2.0171,2.0183,458700000.0
2008-03-25 15:50:00,2.0183,2.02,2.01795,2.0191,483300000.0
2008-03-25 15:55:00,2.0191,2.0191,2.0165,2.01705,704000000.0
2008-03-25 16:00:00,2.01705,2.01725,2.0129,2.0136,678200000.0
2008-03-25 16:05:00,2.0136,2.0144,2.0117,2.0126,600900000.0
2008-03-25 16:10:00,2.0126,2.0157,2.01255,2.0147,747900000.0
2008-03-25 16:15:00,2.0147,2.0159,2.0146,2.015,716600000.0
2008-03-25 16:20:00,2.015,2.0155,2.0143,2.0154,531400000.0
2008-03-25 16:25:00,2.0154,2.0157,2.0142,2.015,395200000.0
2008-03-25 16:30:00,2.015,2.0161,2.01455,2.0155,384600000.0
2008-03-25 16:35:00,2.0155,2.0155,2.014,2.0144,558500000.0
2008-03-25 16:40:00,2.0144,2.0156,2.0139,2.0154,371700000.0
2008-03-25 16:45:00,2.0154,2.0163,2.0152,2.0158,571600000.0
2008-03-25 16:50:00,2.0157,2.0161,2.0147,2.0154,470200000.0
2008-03-25 16:55:00,2.0154,2.0164,2.0147,2.0159,515400000.0
2008-03-25 17:00:00,2.0159,2.0168,2.0151,2.0166,427500000.0
2008-03-25 17:05:00,2.0166,2.0167,2.0157,2.0163,487200000.0
2008-03-25 17:10:00,2.0163,2.0163,2.0145,2.0151,455300000.0
2008-03-25 17:15:00,2.0151,2.0156,2.0148,2.0153,551600000.0
2008-03-25 17:20:00,2.0153,2.0156,2.0151,2.0155,530300000.0
2008-03-25 17:25:00,2.0155,2.0167,2.0153,2.0162,537200000.0
2008-03-25 17:30:00,2.0162,2.017,2.0156,2.0168,544000000.0
2008-03-25 17:35:00,2.0168,2.0174,2.0165,2.0167,389600000.0
2008-03-25 17:40:00,2.0167,2.0167,2.0149,2.0152,797800000.0
2008-03-25 17:45:00,2.0153,2.0153,2.0141,2.0143,407700000.0
2008-03-25 17:50:00,2.0143,2.01585,2.0143,2.0156,917000000.0
2008-03-25 17:55:00,2.0156,2.0178,2.0155,2.0172,812700000.0
2008-03-25 18:00:00,2.0172,2.0175,2.0159,2.0162,556900000.0
2008-03-25 18:05:00,2.0162,2.0166,2.0157,2.0163,515500000.0
2008-03-25 18:10:00,2.0163,2.0177,2.0162,2.0172,599100000.0
2008-03-25 18:15:00,2.0172,2.0184,2.0168,2.0182,577100000.0
2008-03-25 18:20:00,2.0182,2.0187,2.0167,2.0169,604200000.0
2008-03-25 18:25:00,2.0169,2.0176,2.0169,2.017,611600000.0
2008-03-25 18:30:00,2.017,2.0174,2.0161,2.0163,562200000.0
2008-03-25 18:35:00,2.0163,2.0172,2.016,2.0167,520600000.0
2008-03-25 18:40:00,2.0167,2.0173,2.0165,2.0169,724300000.0
2008-03-25 18:45:00,2.0169,2.0185,2.016,2.0182,595500000.0
2008-03-25 18:50:00,2.0182,2.01875,2.0178,2.018,549200000.0
2008-03-25 18:55:00,2.018,2.0186,2.01675,2.0173,510000000.0
2008-03-25 19:00:00,2.0173,2.019,2.0171,2.0188,538600000.0
2008-03-25 19:05:00,2.0188,2.0188,2.0179,2.018,390200000.0
2008-03-25 19:10:00,2.018,2.0185,2.0177,2.0182,534000000.0
2008-03-25 19:15:00,2.0182,2.0191,2.018,2.019,858800000.0
2008-03-25 19:20:00,2.0188,2.019,2.0184,2.0186,380900000.0
2008-03-25 19:25:00,2.0186,2.0186,2.018,2.0181,549500000.0
2008-03-25 19:30:00,2.0181,2.0191,2.0177,2.0191,431800000.0
2008-03-25 19:35:00,2.0191,2.0193,2.0189,2.0192,381100000.0
2008-03-25 19:40:00,2.0192,2.0198,2.019,2.0198,373400000.0
2008-03-25 19:45:00,2.0198,2.0198,2.019,2.0194,335100000.0
2008-03-25 19:50:00,2.0194,2.0202,2.019,2.0197,337800000.0
2008-03-25 19:55:00,2.0198,2.0223,2.0197,2.0221,591800000.0
2008-03-25 20:00:00,2.0221,2.0226,2.0206,2.0212,513200000.0
2008-03-25 20:05:00,2.0212,2.0212,2.0189,2.0209,536300000.0
2008-03-25 20:10:00,2.0209,2.0209,2.0193,2.0201,528200000.0
2008-03-25 20:15:00,2.0201,2.0201,2.018,2.0184,606200000.0
2008-03-25 20:20:00,2.0184,2.0185,2.017,2.0177,550500000.0
2008-03-25 20:25:00,2.0177,2.0178,2.0169,2.01695,433000000.0
2008-03-25 20:30:00,2.0169,2.0171,2.0164,2.0165,513000000.0
2008-03-25 20:35:00,2.0165,2.018,2.0159,2.0179,578200000.0
2008-03-25 20:40:00,2.0179,2.0184,2.0171,2.0183,575500000.0
2008-03-25 20:45:00,2.0183,2.0185,2.0174,2.0176,365500000.0
2008-03-25 20:50:00,2.0176,2.0182,2.0176,2.0178,323100000.0
2008-03-25 20:55:00,2.0178,2.0181,2.017,2.0174,549200000.0
2008-03-25 21:00:00,2.0174,2.0175,2.01655,2.0169,583200000.0
2008-03-25 21:05:00,2.0169,2.0175,2.0166,2.0175,606900000.0
2008-03-25 21:10:00,2.0175,2.0182,2.0169,2.0176,377200000.0
2008-03-25 21:15:00,2.0176,2.0182,2.0172,2.01755,516100000.0
2008-03-25 21:20:00,2.01755,2.018,2.01755,2.0177,355100000.0
2008-03-25 21:25:00,2.0177,2.0185,2.01755,2.01805,473500000.0
2008-03-25 21:30:00,2.01805,2.0184,2.01735,2.01785,838300000.0
2008-03-25 21:35:00,2.01785,2.018,2.0171,2.0173,844500000.0
2008-03-25 21:40:00,2.0173,2.0181,2.0168,2.0174,412400000.0
2008-03-25 21:45:00,2.0174,2.0179,2.01705,2.0175,416300000.0
2008-03-25 21:50:00,2.0176,2.0179,2.017,2.0173,339600000.0
2008-03-25 21:55:00,2.0173,2.0175,2.0167,2.017,397700000.0
2008-03-25 22:00:00,2.017,2.0174,2.0165,2.017,305200000.0
2008-03-25 22:05:00,2.017,2.0175,2.0167,2.0168,317700000.0
2008-03-25 22:10:00,2.0168,2.0174,2.0165,2.0173,323600000.0
2008-03-25 22:15:00,2.0173,2.0179,2.0171,2.0173,368200000.0
2008-03-25 22:20:00,2.0173,2.0176,2.0164,2.0172,392900000.0
2008-03-25 22:25:00,2.0172,2.0175,2.0167,2.0174,398300000.0
2008-03-25 22:30:00,2.0174,2.0182,2.0169,2.0176,425600000.0
2008-03-25 22:35:00,2.0176,2.0183,2.0164,2.0178,645000000.0
2008-03-25 22:40:00,2.0178,2.0183,2.0154,2.0156,495000000.0
2008-03-25 22:45:00,2.0156,2.0164,2.0135,2.01465,606199392.0
2008-03-25 22:50:00,2.01465,2.0175,2.014,2.0166,515000000.0
2008-03-25 22:55:00,2.0166,2.017,2.0153,2.0159,1491400000.0
2008-03-25 23:00:00,2.0157,2.0172,2.0156,2.017,4862100000.0
2008-03-25 23:05:00,2.017,2.0179,2.0166,2.0174,2109500000.0
2008-03-25 23:10:00,2.0174,2.0181,2.0166,2.0177,4413100000.0
2008-03-25 23:15:00,2.0177,2.0181,2.0162,2.0179,2716600000.0
2008-03-25 23:20:00,2.0179,2.0185,2.0174,2.0179,1736000000.0
2008-03-25 23:25:00,2.0179,2.0187,2.0177,2.0187,2201300000.0
2008-03-25 23:30:00,2.0187,2.0187,2.0178,2.0181,3957500000.0
2008-03-25 23:35:00,2.0181,2.0192,2.0167,2.0172,4924500000.0
2008-03-25 23:40:00,2.0172,2.0176,2.0154,2.0165,5922100000.0
2008-03-25 23:45:00,2.0165,2.0172,2.0165,2.0168,6464600000.0
2008-03-25 23:50:00,2.0168,2.0176,2.0161,2.017,4648200000.0
2008-03-25 23:55:00,2.017,2.0184,2.0165,2.0178,2950800000.0
2008-03-26 00:00:00,2.0175,2.0178,2.0169,2.0174,5936900000.0
2008-03-26 00:05:00,2.0174,2.0177,2.0172,2.0177,2599800000.0
2008-03-26 00:10:00,2.0177,2.0184,2.0173,2.0181,3880200000.0
2008-03-26 00:15:00,2.0181,2.0195,2.018,2.0191,4425100000.0
2008-03-26 00:20:00,2.0191,2.0206,2.0191,2.0198,2752700000.0
2008-03-26 00:25:00,2.0196,2.0219,2.0193,2.0217,2027199100.0
2008-03-26 00:30:00,2.0217,2.0217,2.0203,2.0205,1700000000.0
2008-03-26 00:35:00,2.0205,2.021,2.0198,2.0199,2917100000.0
2008-03-26 00:40:00,2.0199,2.0211,2.0199,2.0202,2076100000.0
2008-03-26 00:45:00,2.0202,2.0202,2.0187,2.0189,3150700000.0
2008-03-26 00:50:00,2.0189,2.0189,2.0174,2.0177,4493000000.0
2008-03-26 00:55:00,2.0177,2.0181,2.0175,2.018,3172900000.0
2008-03-26 01:00:00,2.018,2.0189,2.0175,2.0189,3764700000.0
2008-03-26 01:05:00,2.0189,2.0196,2.0187,2.0194,6169000000.0
2008-03-26 01:10:00,2.0194,2.0207,2.0191,2.0204,1091300000.0
2008-03-26 01:15:00,2.0204,2.0217,2.0201,2.0205,1514300000.0
2008-03-26 01:20:00,2.0205,2.0213,2.0201,2.0201,2606500000.0
2008-03-26 01:25:00,2.0201,2.0204,2.0196,2.0202,340400000.0
2008-03-26 01:30:00,2.0199,2.0202,2.0192,2.0194,4319300000.0
2008-03-26 01:35:00,2.0194,2.0197,2.0192,2.0193,4282000000.0
2008-03-26 01:40:00,2.0193,2.0197,2.0193,2.0196,1158800000.0
2008-03-26 01:45:00,2.0194,2.0194,2.0191,2.0192,2565900000.0
2008-03-26 01:50:00,2.0192,2.0194,2.019,2.0194,615600000.0
2008-03-26 01:55:00,2.0194,2.0194,2.0189,2.019,2151800000.0
2008-03-26 02:00:00,2.019,2.0197,2.019,2.0194,3490200000.0
2008-03-26 02:05:00,2.0194,2.0195,2.0192,2.0195,996200000.0
2008-03-26 02:10:00,2.0194,2.02,2.0189,2.0192,1026400000.0
2008-03-26 02:15:00,2.0192,2.0197,2.0182,2.0185,2295500000.0
2008-03-26 02:20:00,2.0185,2.0191,2.0177,2.0177,3946300000.0
2008-03-26 02:25:00,2.0177,2.0191,2.0177,2.0186,1821600000.0
2008-03-26 02:30:00,2.0188,2.019,2.016,2.0163,1809800000.0
2008-03-26 02:35:00,2.0163,2.0166,2.0159,2.0165,2445600000.0
2008-03-26 02:40:00,2.0165,2.0179,2.0156,2.017,2990200000.0
2008-03-26 02:45:00,2.017,2.0185,2.0168,2.0184,3479200000.0
2008-03-26 02:50:00,2.0184,2.0189,2.01735,2.01825,2897800000.0
2008-03-26 02:55:00,2.01825,2.019,2.01815,2.01855,828700000.0
2008-03-26 03:00:00,2.01855,2.01865,2.0174,2.0178,1421700000.0
2008-03-26 03:05:00,2.0178,2.01825,2.01705,2.0179,1753800000.0
2008-03-26 03:10:00,2.0179,2.01885,2.01765,2.0181,680100000.0
2008-03-26 03:15:00,2.0181,2.0183,2.01675,2.01695,3214700000.0
2008-03-26 03:20:00,2.01695,2.0185,2.01675,2.0173,2738686341.0
2008-03-26 03:25:00,2.0173,2.0184,2.01665,2.018,2110803022.0
2008-03-26 03:30:00,2.018,2.0181,2.01725,2.01785,3638600000.0
2008-03-26 03:35:00,2.01785,2.018,2.01705,2.0175,607300000.0
2008-03-26 03:40:00,2.0175,2.0184,2.0175,2.0184,576700000.0
2008-03-26 03:45:00,2.0184,2.0188,2.01825,2.0187,332400000.0
2008-03-26 03:50:00,2.0187,2.0187,2.0177,2.01795,586600000.0
2008-03-26 03:55:00,2.01795,2.0182,2.0176,2.0178,323700000.0
2008-03-26 04:00:00,2.0178,2.0181,2.0176,2.0181,314100000.0
2008-03-26 04:05:00,2.0181,2.0189,2.0181,2.0186,315400000.0
2008-03-26 04:10:00,2.0186,2.0186,2.0174,2.0182,359800000.0
2008-03-26 04:15:00,2.0182,2.0182,2.01715,2.0176,519700000.0
2008-03-26 04:20:00,2.0176,2.0178,2.0176,2.0176,251100000.0
2008-03-26 04:25:00,2.0176,2.018,2.017,2.0175,443900000.0
2008-03-26 04:30:00,2.0175,2.0181,2.0162,2.0165,660100000.0
2008-03-26 04:35:00,2.0164,2.0169,2.01595,2.0167,325600000.0
2008-03-26 04:40:00,2.0167,2.0171,2.0167,2.0171,334800000.0
2008-03-26 04:45:00,2.0171,2.0172,2.0169,2.0171,331500000.0
2008-03-26 04:50:00,2.0171,2.0171,2.0168,2.0171,331800000.0
2008-03-26 04:55:00,2.0171,2.0181,2.0171,2.01765,2744900000.0
2008-03-26 05:00:00,2.01765,2.0193,2.01705,2.01775,3043400000.0
2008-03-26 05:05:00,2.01775,2.0188,2.01755,2.01775,3556500000.0
2008-03-26 05:10:00,2.01775,2.0189,2.01775,2.0187,2618900000.0
2008-03-26 05:15:00,2.0187,2.0194,2.01845,2.01895,4155200000.0
2008-03-26 05:20:00,2.01895,2.01895,2.01755,2.01765,3045200000.0
2008-03-26 05:25:00,2.01765,2.0183,2.01745,2.0177,2339300000.0
2008-03-26 05:30:00,2.0177,2.0184,2.01665,2.01665,1653600000.0
2008-03-26 05:35:00,2.01665,2.01735,2.01645,2.01735,2479500000.0
2008-03-26 05:40:00,2.01735,2.01795,2.01715,2.01715,3087700000.0
2008-03-26 05:45:00,2.01715,2.01735,2.0169,2.0172,4660800000.0
2008-03-26 05:50:00,2.0172,2.0176,2.01695,2.0172,572300000.0
2008-03-26 05:55:00,2.0172,2.0179,2.0168,2.01785,731100000.0
2008-03-26 06:00:00,2.01785,2.01805,2.01715,2.018,2990000000.0
2008-03-26 06:05:00,2.018,2.0182,2.0173,2.0176,481300000.0
2008-03-26 06:10:00,2.0176,2.0191,2.01755,2.019,1232600000.0
2008-03-26 06:15:00,2.019,2.0201,2.0187,2.0197,340700000.0
2008-03-26 06:20:00,2.0197,2.0197,2.0182,2.0186,350400000.0
2008-03-26 06:25:00,2.0186,2.0187,2.01685,2.0176,977400000.0
2008-03-26 06:30:00,2.0176,2.0193,2.01745,2.0179,1870000000.0
2008-03-26 06:35:00,2.0179,2.0188,2.0176,2.01825,1027900000.0
2008-03-26 06:40:00,2.01825,2.01905,2.01795,2.0183,2309400000.0
2008-03-26 06:45:00,2.0183,2.019,2.01785,2.0184,5493700000.0
2008-03-26 06:50:00,2.0184,2.0195,2.01785,2.0192,4986700000.0
2008-03-26 06:55:00,2.0192,2.021,2.0192,2.0209,761400000.0
2008-03-26 07:00:00,2.0209,2.021,2.01915,2.0194,825600000.0
2008-03-26 07:05:00,2.0194,2.0198,2.01935,2.0196,863900000.0
2008-03-26 07:10:00,2.0196,2.0198,2.01865,2.0191,735700000.0
2008-03-26 07:15:00,2.0191,2.0195,2.0187,2.0192,392900000.0
2008-03-26 07:20:00,2.0192,2.0199,2.0189,2.0198,518600000.0
2008-03-26 07:25:00,2.0198,2.0199,2.0195,2.0199,331800000.0
2008-03-26 07:30:00,2.0199,2.02,2.0196,2.0198,333000000.0
2008-03-26 07:35:00,2.0198,2.0198,2.0182,2.0191,1120300000.0
2008-03-26 07:40:00,2.0191,2.0196,2.0187,2.0189,595600000.0
2008-03-26 07:45:00,2.0189,2.0196,2.0187,2.0192,1296800000.0
2008-03-26 07:50:00,2.0192,2.0195,2.0192,2.0195,1464500000.0
2008-03-26 07:55:00,2.0195,2.021,2.0195,2.02015,1142400000.0
2008-03-26 08:00:00,2.02015,2.0234,2.01955,2.02195,1742000000.0
2008-03-26 08:05:00,2.02195,2.0237,2.02195,2.0236,1281100000.0
2008-03-26 08:10:00,2.0236,2.0237,2.0222,2.0228,1819000000.0
2008-03-26 08:15:00,2.0228,2.0253,2.0223,2.0253,3717000000.0
2008-03-26 08:20:00,2.0253,2.0262,2.0241,2.0249,397100000.0
2008-03-26 08:25:00,2.0249,2.0256,2.0247,2.0252,361500000.0
2008-03-26 08:30:00,2.0252,2.0252,2.02415,2.02445,356200000.0
2008-03-26 08:35:00,2.02445,2.0247,2.02405,2.0241,448800000.0
2008-03-26 08:40:00,2.0241,2.0241,2.0236,2.0237,342400000.0
2008-03-26 08:45:00,2.0237,2.0239,2.0231,2.0237,345000000.0
2008-03-26 08:50:00,2.0237,2.02435,2.02365,2.0242,404300000.0
2008-03-26 08:55:00,2.0242,2.02495,2.02395,2.0245,381000000.0
2008-03-26 09:00:00,2.0245,2.0249,2.024,2.024,355900000.0
2008-03-26 09:05:00,2.024,2.0247,2.0228,2.0233,390600000.0
2008-03-26 09:10:00,2.02315,2.0248,2.0229,2.0242,378000000.0
2008-03-26 09:15:00,2.0242,2.0242,2.02295,2.0232,394800000.0
2008-03-26 09:20:00,2.0232,2.0233,2.02195,2.0222,390700000.0
2008-03-26 09:25:00,2.0222,2.0225,2.0209,2.022,368400000.0
2008-03-26 09:30:00,2.022,2.0224,2.02115,2.022,429000000.0
2008-03-26 09:35:00,2.022,2.0232,2.0214,2.0214,418000000.0
2008-03-26 09:40:00,2.0214,2.0217,2.0211,2.0212,427300000.0
2008-03-26 09:45:00,2.0212,2.0226,2.02105,2.0226,344000000.0
2008-03-26 09:50:00,2.0226,2.0226,2.0202,2.02195,686500000.0
2008-03-26 09:55:00,2.02205,2.0222,2.02075,2.0209,577500000.0
2008-03-26 10:00:00,2.0208,2.0216,2.01995,2.0206,377100000.0
2008-03-26 10:05:00,2.0206,2.0208,2.01975,2.02005,1094700000.0
2008-03-26 10:10:00,2.02005,2.02075,2.01815,2.01925,968900000.0
2008-03-26 10:15:00,2.01925,2.01925,2.0165,2.0177,727400000.0
2008-03-26 10:20:00,2.0177,2.01905,2.0176,2.0189,704900000.0
2008-03-26 10:25:00,2.0189,2.0195,2.0175,2.0179,681500000.0
2008-03-26 10:30:00,2.0179,2.0182,2.01635,2.0166,940100000.0
2008-03-26 10:35:00,2.0166,2.0172,2.0159,2.01695,855700000.0
2008-03-26 10:40:00,2.01695,2.01765,2.01685,2.01735,919900000.0
2008-03-26 10:45:00,2.01735,2.0192,2.0171,2.0192,655500000.0
2008-03-26 10:50:00,2.0191,2.0205,2.0188,2.0203,458400000.0
2008-03-26 10:55:00,2.0203,2.02055,2.01955,2.02005,847000000.0
2008-03-26 11:00:00,2.02005,2.02005,2.01705,2.018,1347000000.0
2008-03-26 11:05:00,2.018,2.01825,2.0132,2.01335,728800000.0
2008-03-26 11:10:00,2.0134,2.01515,2.01285,2.0139,575900000.0
2008-03-26 11:15:00,2.0139,2.0148,2.013,2.0134,429000000.0
2008-03-26 11:20:00,2.0134,2.0135,2.0115,2.01285,655400000.0
2008-03-26 11:25:00,2.01285,2.0133,2.011,2.0128,383900000.0
2008-03-26 11:30:00,2.0128,2.0131,2.0096,2.0117,498300000.0
2008-03-26 11:35:00,2.0117,2.0119,2.00785,2.0097,878600000.0
2008-03-26 11:40:00,2.00945,2.0097,2.00495,2.0059,853200000.0
2008-03-26 11:45:00,2.0059,2.00825,2.0057,2.00695,1628600000.0
2008-03-26 11:50:00,2.00695,2.00795,2.0036,2.00445,1996900000.0
2008-03-26 11:55:00,2.00445,2.00605,2.00275,2.00385,900300000.0
2008-03-26 12:00:00,2.00385,2.00405,2.0007,2.00195,588400000.0
2008-03-26 12:05:00,2.00195,2.0032,2.0006,2.0006,588500000.0
2008-03-26 12:10:00,2.0006,2.0009,1.99455,1.99455,517200000.0
2008-03-26 12:15:00,1.99435,1.9953,1.99195,1.9948,621100000.0
2008-03-26 12:20:00,1.99485,1.997,1.9946,1.9956,505200000.0
2008-03-26 12:25:00,1.9956,1.996,1.9951,1.9955,516800000.0
2008-03-26 12:30:00,1.9955,1.9966,1.99525,1.99625,415600000.0
2008-03-26 12:35:00,1.99625,1.997,1.99535,1.9954,667300000.0
2008-03-26 12:40:00,1.9955,1.9957,1.9944,1.9945,459200000.0
2008-03-26 12:45:00,1.9945,1.9946,1.9925,1.99275,429100000.0
2008-03-26 12:50:00,1.99265,1.9928,1.9893,1.9902,528200000.0
2008-03-26 12:55:00,1.99005,1.9929,1.98995,1.99075,500200000.0
2008-03-26 13:00:00,1.99055,1.9932,1.9904,1.9924,571600000.0
2008-03-26 13:05:00,1.9924,1.9946,1.9924,1.9941,566100000.0
2008-03-26 13:10:00,1.9941,1.9942,1.99325,1.99365,433100000.0
2008-03-26 13:15:00,1.99365,1.9937,1.9919,1.9929,567500000.0
2008-03-26 13:20:00,1.9929,1.9951,1.9929,1.99405,531800000.0
2008-03-26 13:25:00,1.994,1.9943,1.9934,1.9942,585800000.0
2008-03-26 13:30:00,1.9942,1.9947,1.9935,1.9936,437600000.0
2008-03-26 13:35:00,1.9934,1.9935,1.9925,1.993,435600000.0
2008-03-26 13:40:00,1.993,1.9931,1.99165,1.9918,460700000.0
2008-03-26 13:45:00,1.9918,1.9924,1.9914,1.9918,457000000.0
2008-03-26 13:50:00,1.9918,1.99225,1.9909,1.9921,592100000.0
2008-03-26 13:55:00,1.9921,1.9946,1.9921,1.9943,653500000.0
2008-03-26 14:00:00,1.9943,1.99445,1.993,1.994,437000000.0
2008-03-26 14:05:00,1.994,1.9944,1.9936,1.9939,399100000.0
2008-03-26 14:10:00,1.9939,1.994,1.9934,1.9936,406800000.0
2008-03-26 14:15:00,1.9936,1.994,1.9926,1.9928,337200000.0
2008-03-26 14:20:00,1.9928,1.9935,1.9918,1.9929,591600000.0
2008-03-26 14:25:00,1.9929,1.9935,1.99075,1.99085,1057600000.0
2008-03-26 14:30:00,1.99055,1.99155,1.9888,1.9903,964300000.0
2008-03-26 14:35:00,1.9903,1.9915,1.98965,1.9897,420800000.0
2008-03-26 14:40:00,1.98965,1.99155,1.98935,1.9905,579000000.0
2008-03-26 14:45:00,1.9905,1.99145,1.9905,1.9913,548100000.0
2008-03-26 14:50:00,1.9913,1.9915,1.9903,1.9913,553000000.0
2008-03-26 14:55:00,1.9913,1.992,1.99075,1.9908,405000000.0
2008-03-26 15:00:00,1.9908,1.991,1.98915,1.9896,405600000.0
2008-03-26 15:05:00,1.9896,1.9913,1.989,1.991,530200000.0
2008-03-26 15:10:00,1.991,1.99125,1.9896,1.9901,447500000.0
2008-03-26 15:15:00,1.9901,1.9903,1.9892,1.9896,697800000.0
2008-03-26 15:20:00,1.9896,1.9902,1.9889,1.9901,491400000.0
2008-03-26 15:25:00,1.9901,1.9905,1.9899,1.9902,367400000.0
2008-03-26 15:30:00,1.9902,1.9903,1.9879,1.9895,435200000.0
2008-03-26 15:35:00,1.9895,1.9895,1.9881,1.9893,509800000.0
2008-03-26 15:40:00,1.9893,1.9901,1.9887,1.99,532300000.0
2008-03-26 15:45:00,1.99,1.9907,1.9894,1.9898,596000000.0
2008-03-26 15:50:00,1.9898,1.9908,1.9894,1.9901,509600000.0
2008-03-26 15:55:00,1.9901,1.9911,1.9899,1.9905,868300000.0
2008-03-26 16:00:00,1.9905,1.9933,1.9905,1.9928,771000000.0
2008-03-26 16:05:00,1.9928,1.9957,1.9926,1.9956,466500000.0
2008-03-26 16:10:00,1.9956,1.9967,1.9951,1.9955,482200000.0
2008-03-26 16:15:00,1.9955,1.9958,1.995,1.995,577600000.0
2008-03-26 16:20:00,1.995,1.9964,1.995,1.9961,479700000.0
2008-03-26 16:25:00,1.9961,1.9963,1.9946,1.9949,620000000.0
2008-03-26 16:30:00,1.9949,1.9951,1.9918,1.9925,538000000.0
2008-03-26 16:35:00,1.9925,1.9934,1.9925,1.9928,1185000000.0
2008-03-26 16:40:00,1.9928,1.9932,1.9915,1.9919,542800000.0
2008-03-26 16:45:00,1.9919,1.9924,1.9915,1.9923,475800000.0
2008-03-26 16:50:00,1.9923,1.9939,1.9919,1.9933,542700000.0
2008-03-26 16:55:00,1.9933,1.9941,1.9932,1.9941,596700000.0
2008-03-26 17:00:00,1.9939,1.994,1.992,1.9925,575400000.0
2008-03-26 17:05:00,1.9925,1.9932,1.992,1.992,457900000.0
2008-03-26 17:10:00,1.992,1.9923,1.9913,1.9918,558600000.0
2008-03-26 17:15:00,1.9918,1.99265,1.9914,1.99175,1096600000.0
2008-03-26 17:20:00,1.9917,1.9921,1.9915,1.9917,1170700000.0
2008-03-26 17:25:00,1.9917,1.9924,1.9916,1.992,978900000.0
2008-03-26 17:30:00,1.992,1.9928,1.99155,1.9919,712100000.0
2008-03-26 17:35:00,1.9919,1.99245,1.9905,1.9917,745500000.0
2008-03-26 17:40:00,1.9917,1.992,1.991,1.9915,776900000.0
2008-03-26 17:45:00,1.99145,1.9918,1.9905,1.9912,762500000.0
2008-03-26 17:50:00,1.9912,1.9918,1.9896,1.99095,922200000.0
2008-03-26 17:55:00,1.99105,1.9932,1.99045,1.9927,1455000000.0
2008-03-26 18:00:00,1.9927,1.993,1.9918,1.99275,645300000.0
2008-03-26 18:05:00,1.99275,1.9942,1.9924,1.9937,790700000.0
2008-03-26 18:10:00,1.9937,1.9937,1.992,1.992,655600000.0
2008-03-26 18:15:00,1.992,1.9931,1.9919,1.993,1162000000.0
2008-03-26 18:20:00,1.99285,1.9948,1.9928,1.9941,1162100000.0
2008-03-26 18:25:00,1.9941,1.9944,1.9928,1.9941,1344400000.0
2008-03-26 18:30:00,1.9941,1.9952,1.99375,1.9948,1531000000.0
2008-03-26 18:35:00,1.9948,1.99575,1.9945,1.9954,890800000.0
2008-03-26 18:40:00,1.9954,1.99545,1.9939,1.994,868600000.0
2008-03-26 18:45:00,1.994,1.9944,1.9933,1.9944,1034400000.0
2008-03-26 18:50:00,1.9944,1.9944,1.99335,1.99355,1894400000.0
2008-03-26 18:55:00,1.99355,1.99365,1.9911,1.9911,995600000.0
2008-03-26 19:00:00,1.9909,1.99195,1.99075,1.9918,928700000.0
2008-03-26 19:05:00,1.9918,1.9958,1.9918,1.99565,959500000.0
2008-03-26 19:10:00,1.99565,1.9987,1.9953,1.998,1102200000.0
2008-03-26 19:15:00,1.998,2.0,1.9976,1.9992,782200000.0
2008-03-26 19:20:00,1.9992,1.9995,1.9979,1.9982,883600000.0
2008-03-26 19:25:00,1.9982,1.9988,1.9976,1.998,781500000.0
2008-03-26 19:30:00,1.998,1.9982,1.99565,1.9963,968200000.0
2008-03-26 19:35:00,1.9963,1.9965,1.99275,1.99335,1763500000.0
2008-03-26 19:40:00,1.99335,1.9938,1.9898,1.9898,1531700000.0
2008-03-26 19:45:00,1.9898,1.9905,1.9883,1.9886,1372200000.0
2008-03-26 19:50:00,1.9886,1.98955,1.9878,1.9878,1186700000.0
2008-03-26 19:55:00,1.98775,1.9885,1.987,1.9879,947400000.0
2008-03-26 20:00:00,1.9879,1.9883,1.9861,1.9872,1213100000.0
2008-03-26 20:05:00,1.9872,1.9888,1.9872,1.98745,1528600000.0
2008-03-26 20:10:00,1.98745,1.98875,1.98745,1.98875,1578400000.0
2008-03-26 20:15:00,1.98855,1.9895,1.9884,1.98905,1136900000.0
2008-03-26 20:20:00,1.98905,1.98935,1.9875,1.98775,996400000.0
2008-03-26 20:25:00,1.98775,1.988,1.98675,1.98735,2281800000.0
2008-03-26 20:30:00,1.98735,1.98815,1.98695,1.98815,2696800000.0
2008-03-26 20:35:00,1.98815,1.9888,1.98795,1.9886,1927000000.0
2008-03-26 20:40:00,1.98855,1.9887,1.9878,1.9879,1552100000.0
2008-03-26 20:45:00,1.9879,1.98845,1.9879,1.9883,1087000000.0
2008-03-26 20:50:00,1.9883,1.98845,1.9871,1.98765,1589100000.0
2008-03-26 20:55:00,1.98765,1.9898,1.9875,1.9898,992600000.0
2008-03-26 21:00:00,1.9898,1.9916,1.9891,1.98985,996300000.0
2008-03-26 21:05:00,1.98985,1.98985,1.9891,1.9894,1611200000.0
2008-03-26 21:10:00,1.9894,1.98975,1.98835,1.9885,1149200000.0
2008-03-26 21:15:00,1.9885,1.9915,1.98845,1.9899,1103500000.0
2008-03-26 21:20:00,1.9899,1.99025,1.9896,1.99,1329200000.0
2008-03-26 21:25:00,1.99,1.9902,1.9895,1.9896,1033700000.0
2008-03-26 21:30:00,1.9896,1.98975,1.9886,1.98945,1554700000.0
2008-03-26 21:35:00,1.98945,1.9896,1.9882,1.9884,799100000.0
2008-03-26 21:40:00,1.9884,1.9888,1.988,1.9885,1015000000.0
2008-03-26 21:45:00,1.9885,1.9887,1.9881,1.9883,646500000.0
2008-03-26 21:50:00,1.9883,1.9884,1.9877,1.9877,818600000.0
2008-03-26 21:55:00,1.9877,1.9877,1.987,1.9873,874500000.0
2008-03-26 22:00:00,1.9873,1.988,1.9869,1.988,1012600000.0
2008-03-26 22:05:00,1.988,1.9884,1.98725,1.98765,1521500000.0
2008-03-26 22:10:00,1.98765,1.9888,1.9869,1.9882,864100000.0
2008-03-26 22:15:00,1.9882,1.9893,1.9878,1.9892,680600000.0
2008-03-26 22:20:00,1.9892,1.9895,1.9889,1.9893,460000000.0
2008-03-26 22:25:00,1.9893,1.9895,1.98645,1.9873,1273600000.0
2008-03-26 22:30:00,1.9873,1.9881,1.9871,1.9877,506700000.0
2008-03-26 22:35:00,1.9877,1.9877,1.9863,1.98655,1346300000.0
2008-03-26 22:40:00,1.98655,1.9873,1.9863,1.9865,1216200000.0
2008-03-26 22:45:00,1.9865,1.9871,1.9859,1.9866,941100000.0
2008-03-26 22:50:00,1.9866,1.9872,1.9864,1.987,932900000.0
2008-03-26 22:55:00,1.987,1.987,1.9851,1.9857,1255400000.0
2008-03-26 23:00:00,1.9857,1.986,1.9853,1.9858,3045800000.0
2008-03-26 23:05:00,1.9858,1.9869,1.9852,1.9855,1797000000.0
2008-03-26 23:10:00,1.9855,1.986,1.9846,1.9846,2318700000.0
2008-03-26 23:15:00,1.9846,1.9849,1.9841,1.98465,608800000.0
2008-03-26 23:20:00,1.98475,1.98615,1.9844,1.9849,1151300000.0
2008-03-26 23:25:00,1.9849,1.9851,1.98425,1.98475,456600000.0
2008-03-26 23:30:00,1.98475,1.9852,1.9836,1.984,2973700000.0
2008-03-26 23:35:00,1.984,1.9848,1.9839,1.9841,6342400000.0
2008-03-26 23:40:00,1.984,1.9841,1.9835,1.9839,3620800000.0
2008-03-26 23:45:00,1.9839,1.9847,1.9839,1.9844,3749000000.0
2008-03-26 23:50:00,1.9844,1.9846,1.9839,1.9843,3417400000.0
2008-03-26 23:55:00,1.9843,1.9848,1.9843,1.9848,563200000.0
2008-03-27 00:00:00,1.9848,1.9854,1.9837,1.9837,723300000.0
2008-03-27 00:05:00,1.9837,1.985,1.9835,1.9848,1396800000.0
2008-03-27 00:10:00,1.9848,1.9853,1.9843,1.9845,333600000.0
2008-03-27 00:15:00,1.9845,1.9849,1.9845,1.9845,340700000.0
2008-03-27 00:20:00,1.9845,1.9849,1.9844,1.9845,397600000.0
2008-03-27 00:25:00,1.9845,1.9851,1.9844,1.9847,346200000.0
2008-03-27 00:30:00,1.9847,1.9851,1.9847,1.9851,1313400000.0
2008-03-27 00:35:00,1.9851,1.9859,1.9847,1.9848,2780000000.0
2008-03-27 00:40:00,1.9848,1.9856,1.9848,1.9856,954200000.0
2008-03-27 00:45:00,1.9856,1.9859,1.985,1.9856,2153800000.0
2008-03-27 00:50:00,1.9856,1.9862,1.9855,1.9862,1672200000.0
2008-03-27 00:55:00,1.9862,1.9869,1.9862,1.9867,1521300000.0
2008-03-27 01:00:00,1.9867,1.9882,1.9867,1.988,2536900000.0
2008-03-27 01:05:00,1.988,1.9893,1.988,1.9883,1515700000.0
2008-03-27 01:10:00,1.9883,1.9885,1.9869,1.9873,1578900000.0
2008-03-27 01:15:00,1.9873,1.9878,1.9872,1.9873,1149400000.0
2008-03-27 01:20:00,1.9873,1.9878,1.987,1.9876,1440500000.0
2008-03-27 01:25:00,1.9876,1.9885,1.9873,1.988,2411000000.0
2008-03-27 01:30:00,1.988,1.9887,1.987,1.9887,1288300000.0
2008-03-27 01:35:00,1.9887,1.9893,1.9883,1.9892,548400000.0
2008-03-27 01:40:00,1.9892,1.9905,1.9892,1.9901,1520600000.0
2008-03-27 01:45:00,1.99,1.9907,1.9894,1.9901,1738900000.0
2008-03-27 01:50:00,1.9901,1.9907,1.98825,1.9902,3094400000.0
2008-03-27 01:55:00,1.9902,1.991,1.98915,1.99015,1427400000.0
2008-03-27 02:00:00,1.99015,1.99155,1.99015,1.99035,1628400000.0
2008-03-27 02:05:00,1.99035,1.9924,1.99035,1.99215,1528800000.0
2008-03-27 02:10:00,1.99215,1.9928,1.9908,1.9911,719600000.0
2008-03-27 02:15:00,1.9911,1.992,1.9909,1.9918,362800000.0
2008-03-27 02:20:00,1.9918,1.9918,1.98995,1.98995,530200000.0
2008-03-27 02:25:00,1.98995,1.9908,1.9899,1.9907,413600000.0
2008-03-27 02:30:00,1.9907,1.9907,1.98995,1.9903,916200000.0
2008-03-27 02:35:00,1.9903,1.9907,1.9898,1.9903,865600000.0
2008-03-27 02:40:00,1.9903,1.9904,1.9895,1.99,412900000.0
2008-03-27 02:45:00,1.99,1.9905,1.9895,1.9899,703400000.0
2008-03-27 02:50:00,1.9899,1.9903,1.98905,1.9897,544300000.0
2008-03-27 02:55:00,1.9897,1.9904,1.989,1.9902,389500000.0
2008-03-27 03:00:00,1.9902,1.9905,1.9863,1.9874,384700000.0
2008-03-27 03:05:00,1.9874,1.9874,1.98435,1.985,1081400000.0
2008-03-27 03:10:00,1.985,1.9854,1.98355,1.98445,1054200000.0
2008-03-27 03:15:00,1.98445,1.9868,1.98435,1.9868,2464800000.0
2008-03-27 03:20:00,1.9868,1.9868,1.98455,1.9855,1474800000.0
2008-03-27 03:25:00,1.9855,1.98635,1.9853,1.98535,1577500000.0
2008-03-27 03:30:00,1.98535,1.9859,1.98455,1.9856,3442700000.0
2008-03-27 03:35:00,1.9856,1.9881,1.9856,1.9873,402700000.0
2008-03-27 03:40:00,1.9873,1.9887,1.98705,1.9871,518100000.0
2008-03-27 03:45:00,1.9871,1.9873,1.98445,1.9852,2157000000.0
2008-03-27 03:50:00,1.9852,1.9858,1.9852,1.98525,1746200000.0
2008-03-27 03:55:00,1.98525,1.98615,1.9852,1.98595,1578200000.0
2008-03-27 04:00:00,1.98595,1.9872,1.98545,1.9866,1820300000.0
2008-03-27 04:05:00,1.9866,1.987,1.9852,1.98545,327100000.0
2008-03-27 04:10:00,1.98545,1.9871,1.98545,1.9867,356500000.0
2008-03-27 04:15:00,1.9867,1.9869,1.9854,1.9861,1297800000.0
2008-03-27 04:20:00,1.9861,1.9866,1.98565,1.9863,502300000.0
2008-03-27 04:25:00,1.9863,1.9877,1.98615,1.9869,478400000.0
2008-03-27 04:30:00,1.9869,1.9878,1.98595,1.9874,1196500000.0
2008-03-27 04:35:00,1.9874,1.98755,1.9867,1.9873,643400000.0
2008-03-27 04:40:00,1.9873,1.9877,1.98665,1.9873,1437600000.0
2008-03-27 04:45:00,1.98655,1.9876,1.98575,1.9864,2847200000.0
2008-03-27 04:50:00,1.9864,1.98665,1.986,1.9864,674900000.0
2008-03-27 04:55:00,1.9864,1.9876,1.9862,1.9874,739000000.0
2008-03-27 05:00:00,1.9873,1.9879,1.9871,1.9876,331000000.0
2008-03-27 05:05:00,1.9876,1.9878,1.9866,1.98715,794900000.0
2008-03-27 05:10:00,1.98715,1.98745,1.9866,1.9871,668700000.0
2008-03-27 05:15:00,1.9871,1.98725,1.9866,1.9866,452000000.0
2008-03-27 05:20:00,1.9866,1.9866,1.9866,1.9866,862400000.0
2008-03-27 05:25:00,1.9866,1.98705,1.9866,1.9866,1482800000.0
2008-03-27 05:30:00,1.9866,1.987,1.9866,1.98675,1813100000.0
2008-03-27 05:35:00,1.98675,1.98745,1.9866,1.9866,4615600000.0
2008-03-27 05:40:00,1.9866,1.98735,1.9866,1.9869,5570500000.0
2008-03-27 05:45:00,1.9869,1.9876,1.98585,1.9864,1393000000.0
2008-03-27 05:50:00,1.98675,1.9872,1.98535,1.9858,2248500000.0
2008-03-27 05:55:00,1.9858,1.9865,1.98475,1.9852,1169300000.0
2008-03-27 06:00:00,1.9853,1.9862,1.98435,1.98525,1994900000.0
2008-03-27 06:05:00,1.98525,1.9858,1.9845,1.9846,589900000.0
2008-03-27 06:10:00,1.9846,1.9861,1.98435,1.98485,2723800000.0
2008-03-27 06:15:00,1.98485,1.9852,1.9841,1.985,1606300000.0
2008-03-27 06:20:00,1.985,1.9862,1.985,1.98515,912300000.0
2008-03-27 06:25:00,1.98515,1.98555,1.98505,1.9854,1177500000.0
2008-03-27 06:30:00,1.9854,1.9864,1.98505,1.9852,1343700000.0
2008-03-27 06:35:00,1.9852,1.9866,1.9851,1.9856,622800000.0
2008-03-27 06:40:00,1.9856,1.9864,1.9856,1.9858,4673000000.0
2008-03-27 06:45:00,1.9859,1.9868,1.9856,1.9866,2585200000.0
2008-03-27 06:50:00,1.9866,1.9876,1.9866,1.9872,1403100000.0
2008-03-27 06:55:00,1.9872,1.9884,1.98715,1.9875,389400000.0
2008-03-27 07:00:00,1.9875,1.9878,1.98615,1.9869,1126900000.0
2008-03-27 07:05:00,1.9869,1.9872,1.98625,1.98655,1206900000.0
2008-03-27 07:10:00,1.98655,1.9876,1.9864,1.9876,1196200000.0
2008-03-27 07:15:00,1.9876,1.9876,1.98655,1.9867,1895200000.0
2008-03-27 07:20:00,1.9867,1.9878,1.9867,1.9874,584700000.0
2008-03-27 07:25:00,1.9874,1.9876,1.98685,1.9875,754500000.0
2008-03-27 07:30:00,1.9875,1.9881,1.9866,1.98695,795800000.0
2008-03-27 07:35:00,1.98695,1.9884,1.98665,1.987,2522300000.0
2008-03-27 07:40:00,1.987,1.9873,1.9865,1.9867,867700000.0
2008-03-27 07:45:00,1.9867,1.9875,1.98555,1.9863,1640900000.0
2008-03-27 07:50:00,1.9863,1.989,1.9859,1.98875,898700000.0
2008-03-27 07:55:00,1.98875,1.9895,1.9878,1.98785,588200000.0
2008-03-27 08:00:00,1.98785,1.98935,1.9878,1.9888,2312500000.0
2008-03-27 08:05:00,1.989,1.9898,1.98815,1.9894,2234900000.0
2008-03-27 08:10:00,1.9894,1.99055,1.9889,1.99,1643000000.0
2008-03-27 08:15:00,1.99,1.991,1.98795,1.9905,1140200000.0
2008-03-27 08:20:00,1.9905,1.9911,1.9896,1.99015,1694600000.0
2008-03-27 08:25:00,1.99015,1.99145,1.98965,1.9907,2942500000.0
2008-03-27 08:30:00,1.9907,1.9914,1.9903,1.9908,1655500000.0
2008-03-27 08:35:00,1.9908,1.99185,1.99005,1.99165,1055000000.0
2008-03-27 08:40:00,1.99165,1.99265,1.99115,1.99195,1310400000.0
2008-03-27 08:45:00,1.99195,1.9932,1.9908,1.9908,689300000.0
2008-03-27 08:50:00,1.9908,1.99195,1.99025,1.9919,2635300000.0
2008-03-27 08:55:00,1.9919,1.99425,1.99165,1.99405,808700000.0
2008-03-27 09:00:00,1.99405,1.9949,1.99305,1.99415,652700000.0
2008-03-27 09:05:00,1.99415,1.99445,1.99315,1.99345,954900000.0
2008-03-27 09:10:00,1.99345,1.9937,1.9925,1.99275,1132100000.0
2008-03-27 09:15:00,1.99275,1.99315,1.9923,1.99255,743900000.0
2008-03-27 09:20:00,1.99255,1.9926,1.99095,1.9913,569200000.0
2008-03-27 09:25:00,1.9913,1.99235,1.99085,1.99095,929800000.0
2008-03-27 09:30:00,1.99095,1.991,1.9894,1.9894,1258800000.0
2008-03-27 09:35:00,1.9894,1.9916,1.9894,1.9911,587900000.0
2008-03-27 09:40:00,1.9911,1.9926,1.9908,1.9926,457800000.0
2008-03-27 09:45:00,1.9926,1.9936,1.99185,1.9931,484100000.0
2008-03-27 09:50:00,1.9931,1.99505,1.9929,1.9943,697700000.0
2008-03-27 09:55:00,1.9943,1.996,1.9937,1.99585,592300000.0
2008-03-27 10:00:00,1.99585,2.0,1.99515,1.9997,840500000.0
2008-03-27 10:05:00,1.9997,2.0024,1.99905,2.0007,941100000.0
2008-03-27 10:10:00,2.0007,2.0014,2.00025,2.00085,726800000.0
2008-03-27 10:15:00,2.00085,2.0031,2.00075,2.00175,677300000.0
2008-03-27 10:20:00,2.00155,2.00295,2.0011,2.00145,716200000.0
2008-03-27 10:25:00,2.00145,2.00585,2.00145,2.00585,540900000.0
2008-03-27 10:30:00,2.00595,2.0087,2.0059,2.0073,571100000.0
2008-03-27 10:35:00,2.0073,2.0076,2.0067,2.0072,527900000.0
2008-03-27 10:40:00,2.0072,2.00725,2.0054,2.00595,1336000000.0
2008-03-27 10:45:00,2.00595,2.0081,2.0047,2.0072,533100000.0
2008-03-27 10:50:00,2.0074,2.0081,2.00585,2.0063,408200000.0
2008-03-27 10:55:00,2.0063,2.0069,2.0055,2.0067,402600000.0
2008-03-27 11:00:00,2.0067,2.0072,2.0055,2.0057,388100000.0
2008-03-27 11:05:00,2.0057,2.0059,2.0039,2.0048,553600000.0
2008-03-27 11:10:00,2.0048,2.0056,2.00445,2.0052,430100000.0
2008-03-27 11:15:00,2.0052,2.00565,2.0033,2.0038,694400000.0
2008-03-27 11:20:00,2.0038,2.0052,2.0031,2.004,382900000.0
2008-03-27 11:25:00,2.004,2.0043,2.002,2.0025,416600000.0
2008-03-27 11:30:00,2.0025,2.0029,2.002,2.0026,534600000.0
2008-03-27 11:35:00,2.0026,2.0035,2.0021,2.0035,392800000.0
2008-03-27 11:40:00,2.0035,2.0044,2.0035,2.004,683600000.0
2008-03-27 11:45:00,2.004,2.0054,2.004,2.0048,446300000.0
2008-03-27 11:50:00,2.0048,2.0052,2.0035,2.004,338600000.0
2008-03-27 11:55:00,2.004,2.0048,2.0012,2.0012,376000000.0
2008-03-27 12:00:00,2.00125,2.0019,2.0008,2.0012,368300000.0
2008-03-27 12:05:00,2.0012,2.0015,1.9994,1.9997,453700000.0
2008-03-27 12:10:00,1.9997,2.00065,1.9985,1.99985,626300000.0
2008-03-27 12:15:00,1.99995,2.0011,1.99915,2.0001,382900000.0
2008-03-27 12:20:00,2.0001,2.0015,1.9995,2.0013,462000000.0
2008-03-27 12:25:00,2.0015,2.0028,2.0013,2.00225,366900000.0
2008-03-27 12:30:00,2.00235,2.003,2.002,2.0023,395500000.0
2008-03-27 12:35:00,2.00235,2.0044,2.0021,2.004,382300000.0
2008-03-27 12:40:00,2.004,2.00405,2.0023,2.0026,754300000.0
2008-03-27 12:45:00,2.0026,2.0036,2.00235,2.00325,678200000.0
2008-03-27 12:50:00,2.00335,2.00395,2.00295,2.0036,1043900000.0
2008-03-27 12:55:00,2.0036,2.0043,2.0017,2.00185,532600000.0
2008-03-27 13:00:00,2.00185,2.0035,2.00165,2.00225,584700000.0
2008-03-27 13:05:00,2.00225,2.0029,2.0018,2.00245,1170800000.0
2008-03-27 13:10:00,2.00245,2.0029,2.0011,2.00265,1198900000.0
2008-03-27 13:15:00,2.00265,2.00265,2.001,2.00195,978200000.0
2008-03-27 13:20:00,2.00195,2.00245,2.00175,2.00205,892200000.0
2008-03-27 13:25:00,2.00205,2.00275,2.00165,2.00215,1254700000.0
2008-03-27 13:30:00,2.00215,2.00335,2.0021,2.0033,1448200000.0
2008-03-27 13:35:00,2.00325,2.0043,2.00305,2.00335,1280000000.0
2008-03-27 13:40:00,2.00335,2.0043,2.00325,2.004,839300000.0
2008-03-27 13:45:00,2.00405,2.0053,2.0038,2.00395,1166000000.0
2008-03-27 13:50:00,2.00395,2.0045,2.0036,2.00405,1344400000.0
2008-03-27 13:55:00,2.00405,2.00435,2.00345,2.00395,724200000.0
2008-03-27 14:00:00,2.0038,2.00395,2.00245,2.00255,795600000.0
2008-03-27 14:05:00,2.00255,2.0029,2.00115,2.0016,599700000.0
2008-03-27 14:10:00,2.0016,2.00225,2.00145,2.0018,664100000.0
2008-03-27 14:15:00,2.0018,2.0029,2.00165,2.00245,374800000.0
2008-03-27 14:20:00,2.00245,2.0029,2.0018,2.00255,656900000.0
2008-03-27 14:25:00,2.00255,2.0031,2.0017,2.002,756700000.0
2008-03-27 14:30:00,2.002,2.0071,2.0015,2.00675,1232500000.0
2008-03-27 14:35:00,2.0067,2.0075,2.0055,2.0061,704100000.0
2008-03-27 14:40:00,2.0061,2.00915,2.00585,2.00885,1549900000.0
2008-03-27 14:45:00,2.0088,2.00925,2.008,2.0089,877200000.0
2008-03-27 14:50:00,2.00895,2.0093,2.0081,2.00815,812400000.0
2008-03-27 14:55:00,2.0081,2.00835,2.007,2.00805,1051800000.0
2008-03-27 15:00:00,2.00805,2.0082,2.0064,2.00715,1115800000.0
2008-03-27 15:05:00,2.00715,2.0076,2.006,2.00615,1503000000.0
2008-03-27 15:10:00,2.00615,2.00635,2.00395,2.00425,1741600000.0
2008-03-27 15:15:00,2.004,2.00475,2.0026,2.0041,512700000.0
2008-03-27 15:20:00,2.0041,2.0053,2.0037,2.00495,460400000.0
2008-03-27 15:25:00,2.005,2.0063,2.00425,2.0057,931400000.0
2008-03-27 15:30:00,2.0057,2.00635,2.00475,2.00575,899400000.0
2008-03-27 15:35:00,2.00575,2.0065,2.00515,2.00515,1192600000.0
2008-03-27 15:40:00,2.00515,2.0056,2.0047,2.00495,1142700000.0
2008-03-27 15:45:00,2.00495,2.0061,2.00405,2.00535,719100000.0
2008-03-27 15:50:00,2.00535,2.00635,2.00395,2.0059,635100000.0
2008-03-27 15:55:00,2.0059,2.006,2.00415,2.00415,619500000.0
2008-03-27 16:00:00,2.00425,2.0055,2.0042,2.005,584500000.0
2008-03-27 16:05:00,2.005,2.00565,2.0046,2.0049,510700000.0
2008-03-27 16:10:00,2.0049,2.0054,2.0046,2.0053,438700000.0
2008-03-27 16:15:00,2.0053,2.0055,2.0042,2.0043,469900000.0
2008-03-27 16:20:00,2.0043,2.006,2.00345,2.00405,405900000.0
2008-03-27 16:25:00,2.00405,2.0042,1.9979,1.9984,466000000.0
2008-03-27 16:30:00,1.9984,1.9993,1.99685,1.9973,548000000.0
2008-03-27 16:35:00,1.9971,2.0,1.9962,1.9992,528800000.0
2008-03-27 16:40:00,1.9992,2.0003,1.9989,1.9992,743400000.0
2008-03-27 16:45:00,1.999,1.99955,1.9978,1.9985,954500000.0
2008-03-27 16:50:00,1.9985,1.99945,1.9983,1.9989,501800000.0
2008-03-27 16:55:00,1.9989,1.9992,1.9974,1.99795,468100000.0
2008-03-27 17:00:00,1.998,1.9991,1.9976,1.9983,420200000.0
2008-03-27 17:05:00,1.9983,1.9985,1.9975,1.99805,414900000.0
2008-03-27 17:10:00,1.99805,1.9989,1.99795,1.9982,397200000.0
2008-03-27 17:15:00,1.9982,1.9992,1.9969,1.99835,425000000.0
2008-03-27 17:20:00,1.99835,1.9998,1.9967,1.9969,430200000.0
2008-03-27 17:25:00,1.9974,1.9991,1.9972,1.9984,770500000.0
2008-03-27 17:30:00,1.9983,1.9984,1.99665,1.9978,476600000.0
2008-03-27 17:35:00,1.9978,1.9988,1.9971,1.99815,543200000.0
2008-03-27 17:40:00,1.99815,1.999,1.99605,1.9976,625300000.0
2008-03-27 17:45:00,1.99755,1.9985,1.997,1.9975,413100000.0
2008-03-27 17:50:00,1.9975,1.9977,1.9954,1.9955,620600000.0
2008-03-27 17:55:00,1.9955,1.9963,1.9945,1.9959,1312000000.0
2008-03-27 18:00:00,1.9959,1.9969,1.9952,1.99615,1386300000.0
2008-03-27 18:05:00,1.99615,1.99675,1.9952,1.9957,723000000.0
2008-03-27 18:10:00,1.9957,1.996,1.9942,1.99425,526200000.0
2008-03-27 18:15:00,1.99425,1.9956,1.99385,1.99495,1353400000.0
2008-03-27 18:20:00,1.99495,1.99605,1.99335,1.9944,1446600000.0
2008-03-27 18:25:00,1.9945,1.99605,1.9939,1.9956,922800000.0
2008-03-27 18:30:00,1.9956,1.9967,1.9954,1.9958,978400000.0
2008-03-27 18:35:00,1.9958,1.9964,1.9953,1.9958,903800000.0
2008-03-27 18:40:00,1.9958,1.99625,1.995,1.9958,820200000.0
2008-03-27 18:45:00,1.9958,1.996,1.995,1.9952,625000000.0
2008-03-27 18:50:00,1.9952,1.9954,1.9943,1.9948,660400000.0
2008-03-27 18:55:00,1.9948,1.995,1.9937,1.9939,913200000.0
2008-03-27 19:00:00,1.9939,1.99445,1.9935,1.99405,498800000.0
2008-03-27 19:05:00,1.99405,1.9948,1.99405,1.9943,540300000.0
2008-03-27 19:10:00,1.9943,1.9946,1.9935,1.9945,857700000.0
2008-03-27 19:15:00,1.9945,1.9948,1.99405,1.9941,627300000.0
2008-03-27 19:20:00,1.9941,1.9952,1.9939,1.9944,643300000.0
2008-03-27 19:25:00,1.9944,1.996,1.99425,1.995,560200000.0
2008-03-27 19:30:00,1.995,1.9954,1.9931,1.994,558300000.0
2008-03-27 19:35:00,1.994,1.9943,1.9923,1.9935,783800000.0
2008-03-27 19:40:00,1.9935,1.9942,1.9916,1.9925,720900000.0
2008-03-27 19:45:00,1.9925,1.9929,1.992,1.9929,818500000.0
2008-03-27 19:50:00,1.9929,1.9932,1.9925,1.993,692200000.0
2008-03-27 19:55:00,1.993,1.9936,1.9921,1.9922,748200000.0
2008-03-27 20:00:00,1.9922,1.9929,1.9913,1.9914,989100000.0
2008-03-27 20:05:00,1.9914,1.9921,1.9911,1.992,415100000.0
2008-03-27 20:10:00,1.992,1.9927,1.99165,1.9918,433100000.0
2008-03-27 20:15:00,1.9918,1.9938,1.9918,1.9933,545300000.0
2008-03-27 20:20:00,1.9933,1.994,1.9928,1.9931,434000000.0
2008-03-27 20:25:00,1.9931,1.9944,1.9926,1.9941,573000000.0
2008-03-27 20:30:00,1.9941,1.9943,1.9929,1.9937,427600000.0
2008-03-27 20:35:00,1.9937,1.997,1.9937,1.9966,743200000.0
2008-03-27 20:40:00,1.9966,1.9966,1.9928,1.9928,1220700000.0
2008-03-27 20:45:00,1.9928,1.9948,1.9917,1.9938,1009200000.0
2008-03-27 20:50:00,1.9938,1.9961,1.9933,1.99395,1302600000.0
2008-03-27 20:55:00,1.99385,1.99405,1.99215,1.99295,2571900000.0
2008-03-27 21:00:00,1.99295,1.9938,1.99245,1.9938,1299800000.0
2008-03-27 21:05:00,1.9934,1.9937,1.99275,1.9935,863100000.0
2008-03-27 21:10:00,1.9935,1.9949,1.9931,1.9946,805300000.0
2008-03-27 21:15:00,1.9946,1.9951,1.9942,1.99465,462600000.0
2008-03-27 21:20:00,1.99465,1.9949,1.9926,1.9938,464900000.0
2008-03-27 21:25:00,1.9938,1.9953,1.99315,1.9949,574600000.0
2008-03-27 21:30:00,1.9949,1.9957,1.9941,1.9951,425900000.0
2008-03-27 21:35:00,1.9951,1.9952,1.992,1.9924,1338900000.0
2008-03-27 21:40:00,1.9924,1.9935,1.9918,1.99245,1484000000.0
2008-03-27 21:45:00,1.99245,1.9928,1.9921,1.9922,657200000.0
2008-03-27 21:50:00,1.9922,1.9924,1.98985,1.9917,495999696.0
2008-03-27 21:55:00,1.99175,1.993,1.9917,1.9924,373400000.0
2008-03-27 22:00:00,1.9924,1.9941,1.9922,1.9935,471000000.0
2008-03-27 22:05:00,1.9935,1.99425,1.9932,1.99335,725199805.0
2008-03-27 22:10:00,1.99335,1.9943,1.9932,1.9939,553000000.0
2008-03-27 22:15:00,1.9939,1.995,1.9938,1.9939,1006100000.0
2008-03-27 22:20:00,1.9939,1.9944,1.9935,1.9936,1712300000.0
2008-03-27 22:25:00,1.9936,1.9946,1.9929,1.9936,1673700000.0
2008-03-27 22:30:00,1.9936,1.9937,1.9926,1.9933,716700000.0
2008-03-27 22:35:00,1.9933,1.9943,1.9933,1.9942,1324700000.0
2008-03-27 22:40:00,1.9942,1.9952,1.99345,1.9944,1483700000.0
2008-03-27 22:45:00,1.9943,1.9944,1.9938,1.9941,1192000000.0
2008-03-27 22:50:00,1.9941,1.9942,1.9933,1.99385,2280900000.0
2008-03-27 22:55:00,1.99385,1.9951,1.9938,1.995,1408100000.0
2008-03-27 23:00:00,1.995,1.995,1.9938,1.9939,5367600000.0
2008-03-27 23:05:00,1.9939,1.9947,1.9939,1.9943,648000000.0
2008-03-27 23:10:00,1.9943,1.9943,1.9931,1.9935,4236300000.0
2008-03-27 23:15:00,1.9935,1.9953,1.9933,1.9952,4025500000.0
2008-03-27 23:20:00,1.9952,1.9953,1.9946,1.9946,1141600000.0
2008-03-27 23:25:00,1.9946,1.9951,1.9944,1.9944,2787600000.0
2008-03-27 23:30:00,1.9944,1.9945,1.9935,1.9937,6257400000.0
2008-03-27 23:35:00,1.9937,1.9941,1.9936,1.9936,6559400000.0
2008-03-27 23:40:00,1.9936,1.9947,1.9936,1.9941,6221400000.0
2008-03-27 23:45:00,1.9941,1.9946,1.9929,1.9929,5147000000.0
2008-03-27 23:50:00,1.9929,1.9932,1.9925,1.9926,5086200000.0
2008-03-27 23:55:00,1.9926,1.9928,1.9921,1.9921,4909500000.0
2008-03-28 00:00:00,1.9921,1.993,1.992,1.9922,5118000000.0
2008-03-28 00:05:00,1.9922,1.9933,1.992,1.9929,5157800000.0
2008-03-28 00:10:00,1.9929,1.9931,1.9922,1.9928,3803300000.0
2008-03-28 00:15:00,1.9928,1.9928,1.9908,1.9916,3370900000.0
2008-03-28 00:20:00,1.9916,1.9917,1.9909,1.991,1580800000.0
2008-03-28 00:25:00,1.991,1.991,1.9899,1.9899,2882100000.0
2008-03-28 00:30:00,1.9899,1.9899,1.9886,1.9893,2916700000.0
2008-03-28 00:35:00,1.9893,1.9904,1.9892,1.9897,4566100000.0
2008-03-28 00:40:00,1.9897,1.9909,1.9895,1.9895,2703600000.0
2008-03-28 00:45:00,1.9895,1.9903,1.9895,1.99,5161600000.0
2008-03-28 00:50:00,1.99,1.9906,1.99,1.99,2619700000.0
2008-03-28 00:55:00,1.99,1.9904,1.9895,1.9903,2971600000.0
2008-03-28 01:00:00,1.9903,1.9906,1.9898,1.9902,2285300000.0
2008-03-28 01:05:00,1.9902,1.9904,1.9893,1.99,3626400000.0
2008-03-28 01:10:00,1.99,1.9902,1.9896,1.9898,3355500000.0
2008-03-28 01:15:00,1.9898,1.9906,1.9896,1.9898,1894500000.0
2008-03-28 01:20:00,1.9898,1.9901,1.9895,1.9899,901200000.0
2008-03-28 01:25:00,1.9899,1.9904,1.9891,1.9899,670800000.0
2008-03-28 01:30:00,1.9899,1.9906,1.9895,1.9906,368000000.0
2008-03-28 01:35:00,1.9906,1.9907,1.99,1.99,2008900000.0
2008-03-28 01:40:00,1.99,1.991,1.9899,1.9907,484900000.0
2008-03-28 01:45:00,1.9907,1.9911,1.9896,1.9908,573000000.0
2008-03-28 01:50:00,1.9908,1.9909,1.9906,1.9909,328800000.0
2008-03-28 01:55:00,1.9909,1.9909,1.9904,1.9905,1544700000.0
2008-03-28 02:00:00,1.9905,1.9911,1.9905,1.9908,2105100000.0
2008-03-28 02:05:00,1.9908,1.9911,1.9899,1.9903,5121700000.0
2008-03-28 02:10:00,1.9903,1.9906,1.9897,1.9906,1137100000.0
2008-03-28 02:15:00,1.9906,1.9912,1.9903,1.991,5007000000.0
2008-03-28 02:20:00,1.991,1.9913,1.9908,1.991,5346600000.0
2008-03-28 02:25:00,1.991,1.9915,1.9908,1.9915,3597800000.0
2008-03-28 02:30:00,1.9915,1.9917,1.9911,1.9913,3724100000.0
2008-03-28 02:35:00,1.9913,1.9921,1.9912,1.9921,1955200000.0
2008-03-28 02:40:00,1.9921,1.9928,1.9913,1.9922,4567900000.0
2008-03-28 02:45:00,1.9922,1.9933,1.9922,1.9928,5651700000.0
2008-03-28 02:50:00,1.9928,1.9931,1.9914,1.992,4108900000.0
2008-03-28 02:55:00,1.992,1.9927,1.9914,1.9927,4674000000.0
2008-03-28 03:00:00,1.9927,1.9928,1.992,1.9922,6298100000.0
2008-03-28 03:05:00,1.9922,1.9924,1.9901,1.9907,6307800000.0
2008-03-28 03:10:00,1.9907,1.9915,1.9906,1.9915,1450500000.0
2008-03-28 03:15:00,1.9915,1.9915,1.9915,1.9915,971800000.0
2008-03-28 03:20:00,1.9915,1.992,1.9915,1.9915,620500000.0
2008-03-28 03:25:00,1.9915,1.9924,1.9915,1.9919,4644300000.0
2008-03-28 03:30:00,1.9919,1.9924,1.9906,1.9914,2406400000.0
2008-03-28 03:35:00,1.9914,1.9924,1.9912,1.9924,1992100000.0
2008-03-28 03:40:00,1.9924,1.9924,1.9909,1.9911,1741200000.0
2008-03-28 03:45:00,1.9911,1.9916,1.991,1.9913,3346900000.0
2008-03-28 03:50:00,1.9913,1.9916,1.9911,1.9912,3013800000.0
2008-03-28 03:55:00,1.9924,1.9924,1.9912,1.9919,5285400000.0
2008-03-28 04:00:00,1.9919,1.9919,1.9914,1.9916,3977900000.0
2008-03-28 04:05:00,1.9916,1.9919,1.9915,1.9919,1911000000.0
2008-03-28 04:10:00,1.9919,1.992,1.9904,1.991,5113900000.0
2008-03-28 04:15:00,1.991,1.9915,1.9909,1.9914,6425700000.0
2008-03-28 04:20:00,1.9914,1.9924,1.9912,1.9914,5219700000.0
2008-03-28 04:25:00,1.9915,1.9923,1.991,1.9913,3436700000.0
2008-03-28 04:30:00,1.9913,1.9918,1.9913,1.9915,2478500000.0
2008-03-28 04:35:00,1.9915,1.9921,1.9913,1.9914,3585200000.0
2008-03-28 04:40:00,1.9914,1.9919,1.9912,1.9918,7556100000.0
2008-03-28 04:45:00,1.9918,1.9922,1.9914,1.9919,5154600000.0
2008-03-28 04:50:00,1.9919,1.9927,1.9916,1.9922,5815100000.0
2008-03-28 04:55:00,1.9923,1.9934,1.9914,1.993,6928400000.0
2008-03-28 05:00:00,1.993,1.9934,1.9921,1.9924,8250800000.0
2008-03-28 05:05:00,1.9924,1.99325,1.9922,1.99325,5977800000.0
2008-03-28 05:10:00,1.99325,1.9934,1.99265,1.99325,1414700000.0
2008-03-28 05:15:00,1.99325,1.9939,1.9931,1.9935,1583000000.0
2008-03-28 05:20:00,1.9935,1.99385,1.9927,1.9929,1812500000.0
2008-03-28 05:25:00,1.9929,1.9937,1.99285,1.9932,1472600000.0
2008-03-28 05:30:00,1.9932,1.9939,1.9916,1.9923,1816700000.0
2008-03-28 05:35:00,1.9923,1.9932,1.9918,1.992,4695000000.0
2008-03-28 05:40:00,1.992,1.993,1.992,1.9927,840600000.0
2008-03-28 05:45:00,1.9927,1.9936,1.9924,1.9927,4744900000.0
2008-03-28 05:50:00,1.9927,1.9927,1.992,1.9922,4245100000.0
2008-03-28 05:55:00,1.9922,1.9927,1.9922,1.9924,7204900000.0
2008-03-28 06:00:00,1.9924,1.9938,1.9922,1.9934,4096500000.0
2008-03-28 06:05:00,1.9934,1.9944,1.9932,1.9937,480900000.0
2008-03-28 06:10:00,1.9936,1.9948,1.9933,1.9943,328000000.0
2008-03-28 06:15:00,1.9943,1.9943,1.99295,1.9941,729500000.0
2008-03-28 06:20:00,1.9941,1.995,1.99325,1.9948,905200000.0
2008-03-28 06:25:00,1.9948,1.9952,1.99415,1.9949,600200000.0
2008-03-28 06:30:00,1.9949,1.9953,1.9947,1.9947,389700000.0
2008-03-28 06:35:00,1.9947,1.9948,1.9945,1.9946,324000000.0
2008-03-28 06:40:00,1.9946,1.9948,1.9944,1.9948,348400000.0
2008-03-28 06:45:00,1.9948,1.99585,1.99395,1.9951,1468500000.0
2008-03-28 06:50:00,1.9951,1.9953,1.9942,1.9948,883400000.0
2008-03-28 06:55:00,1.9948,1.9952,1.99455,1.9946,598500000.0
2008-03-28 07:00:00,1.9946,1.99545,1.9946,1.99525,814800000.0
2008-03-28 07:05:00,1.99525,1.9959,1.9952,1.9955,1026000000.0
2008-03-28 07:10:00,1.9955,1.9962,1.99485,1.9962,1908200000.0
2008-03-28 07:15:00,1.9962,1.9962,1.99375,1.996,622900000.0
2008-03-28 07:20:00,1.996,1.9962,1.9948,1.99545,729700000.0
2008-03-28 07:25:00,1.99545,1.99745,1.9953,1.99705,1710500000.0
2008-03-28 07:30:00,1.99705,1.99735,1.99515,1.9962,1401400000.0
2008-03-28 07:35:00,1.9962,1.9963,1.99465,1.9956,1464000000.0
2008-03-28 07:40:00,1.9956,1.9965,1.99395,1.99395,1453200000.0
2008-03-28 07:45:00,1.99395,1.9947,1.99165,1.99265,2186700000.0
2008-03-28 07:50:00,1.99265,1.99305,1.99265,1.99285,6447300000.0
2008-03-28 07:55:00,1.99285,1.99295,1.99155,1.99285,5092300000.0
2008-03-28 08:00:00,1.99225,1.99385,1.99205,1.9936,4905000000.0
2008-03-28 08:05:00,1.9936,1.9936,1.9902,1.9923,1506200000.0
2008-03-28 08:10:00,1.9923,1.995,1.9923,1.9936,2966100000.0
2008-03-28 08:15:00,1.9936,1.9941,1.9931,1.9934,328600000.0
2008-03-28 08:20:00,1.9934,1.9938,1.99225,1.993,340400000.0
2008-03-28 08:25:00,1.993,1.993,1.9928,1.993,335100000.0
2008-03-28 08:30:00,1.993,1.9932,1.9918,1.9919,4271100000.0
2008-03-28 08:35:00,1.9919,1.99315,1.99115,1.99205,1770800000.0
2008-03-28 08:40:00,1.99205,1.99315,1.99135,1.9929,1383200000.0
2008-03-28 08:45:00,1.99245,1.9929,1.99025,1.9912,1023400000.0
2008-03-28 08:50:00,1.9912,1.992,1.98875,1.99175,1537700000.0
2008-03-28 08:55:00,1.99175,1.99355,1.9905,1.99065,1864100000.0
2008-03-28 09:00:00,1.99065,1.99085,1.98915,1.9893,917400000.0
2008-03-28 09:05:00,1.9893,1.9912,1.9889,1.9898,380000000.0
2008-03-28 09:10:00,1.9898,1.99,1.9888,1.9893,386600000.0
2008-03-28 09:15:00,1.9893,1.9897,1.9887,1.989,449000000.0
2008-03-28 09:20:00,1.989,1.99045,1.9879,1.9899,509700000.0
2008-03-28 09:25:00,1.9899,1.991,1.98905,1.991,482200000.0
2008-03-28 09:30:00,1.9909,1.99245,1.99005,1.99125,874000000.0
2008-03-28 09:35:00,1.99125,1.9926,1.99125,1.9918,1152700000.0
2008-03-28 09:40:00,1.9918,1.9924,1.99115,1.9916,1145700000.0
2008-03-28 09:45:00,1.9916,1.9929,1.991,1.99145,1337500000.0
2008-03-28 09:50:00,1.9915,1.99195,1.98945,1.9902,1589700000.0
2008-03-28 09:55:00,1.9902,1.9905,1.98725,1.9882,1465800000.0
2008-03-28 10:00:00,1.9882,1.99155,1.98795,1.99145,1226900000.0
2008-03-28 10:05:00,1.99145,1.9916,1.9895,1.9895,1214500000.0
2008-03-28 10:10:00,1.9895,1.992,1.9891,1.9916,1251300000.0
2008-03-28 10:15:00,1.9916,1.9923,1.9913,1.992,617000000.0
2008-03-28 10:20:00,1.992,1.9935,1.99175,1.9925,786500000.0
2008-03-28 10:25:00,1.9925,1.9927,1.99015,1.9904,768400000.0
2008-03-28 10:30:00,1.9904,1.9932,1.9904,1.99255,1829000000.0
2008-03-28 10:35:00,1.99255,1.9938,1.99225,1.9931,1363400000.0
2008-03-28 10:40:00,1.9931,1.9934,1.99255,1.9929,2686100000.0
2008-03-28 10:45:00,1.9929,1.9939,1.99225,1.99255,1561100000.0
2008-03-28 10:50:00,1.99255,1.9926,1.9895,1.9901,1701800000.0
2008-03-28 10:55:00,1.9901,1.992,1.99,1.99195,1343200000.0
2008-03-28 11:00:00,1.99185,1.9929,1.9908,1.9913,1884200000.0
2008-03-28 11:05:00,1.9913,1.9924,1.9904,1.9905,2351300000.0
2008-03-28 11:10:00,1.9905,1.991,1.99,1.9908,1455300000.0
2008-03-28 11:15:00,1.9908,1.991,1.989,1.9907,977900000.0
2008-03-28 11:20:00,1.9907,1.9925,1.9902,1.9917,829600000.0
2008-03-28 11:25:00,1.9917,1.9921,1.9909,1.992,892100000.0
2008-03-28 11:30:00,1.992,1.9939,1.9882,1.9885,1597300000.0
2008-03-28 11:35:00,1.9885,1.9896,1.9881,1.98845,478500000.0
2008-03-28 11:40:00,1.98845,1.9886,1.9866,1.9882,601400000.0
2008-03-28 11:45:00,1.9882,1.9892,1.988,1.9887,1263300000.0
2008-03-28 11:50:00,1.9887,1.9898,1.988,1.9893,1456200000.0
2008-03-28 11:55:00,1.9893,1.9903,1.9872,1.9873,1715900000.0
2008-03-28 12:00:00,1.9873,1.9874,1.9851,1.98605,1329300000.0
2008-03-28 12:05:00,1.98605,1.9868,1.9851,1.9859,2180100000.0
2008-03-28 12:10:00,1.9857,1.9867,1.9851,1.98585,2339000000.0
2008-03-28 12:15:00,1.986,1.9865,1.9854,1.9865,1565300000.0
2008-03-28 12:20:00,1.9865,1.9874,1.9859,1.98675,1198300000.0
2008-03-28 12:25:00,1.98685,1.9881,1.9867,1.9881,2733800000.0
2008-03-28 12:30:00,1.9879,1.9881,1.9865,1.9866,1117300000.0
2008-03-28 12:35:00,1.9866,1.9882,1.9861,1.98735,681100000.0
2008-03-28 12:40:00,1.98725,1.9878,1.985,1.985,745300000.0
2008-03-28 12:45:00,1.985,1.9859,1.9848,1.9857,695800000.0
2008-03-28 12:50:00,1.9857,1.9857,1.9832,1.98475,929100000.0
2008-03-28 12:55:00,1.9848,1.9878,1.9841,1.9878,1776800000.0
2008-03-28 13:00:00,1.9878,1.9879,1.9855,1.9864,1576400000.0
2008-03-28 13:05:00,1.9864,1.98715,1.9861,1.987,757800000.0
2008-03-28 13:10:00,1.987,1.9886,1.987,1.9884,549500000.0
2008-03-28 13:15:00,1.9884,1.9899,1.9879,1.9884,452400000.0
2008-03-28 13:20:00,1.9884,1.9887,1.9865,1.9874,648900000.0
2008-03-28 13:25:00,1.9874,1.989,1.9867,1.9888,640300000.0
2008-03-28 13:30:00,1.9888,1.99,1.9884,1.9898,457500000.0
2008-03-28 13:35:00,1.9898,1.9902,1.989,1.9897,982800000.0
2008-03-28 13:40:00,1.9897,1.9904,1.9894,1.9898,850800000.0
2008-03-28 13:45:00,1.9898,1.9906,1.9893,1.9894,690600000.0
2008-03-28 13:50:00,1.9894,1.9903,1.9891,1.9891,1552800000.0
2008-03-28 13:55:00,1.9891,1.9891,1.98695,1.987,1688900000.0
2008-03-28 14:00:00,1.987,1.9895,1.9866,1.9888,921500000.0
2008-03-28 14:05:00,1.9888,1.9895,1.9882,1.9893,725000000.0
2008-03-28 14:10:00,1.9893,1.9901,1.9889,1.9889,358900000.0
2008-03-28 14:15:00,1.9889,1.9898,1.9884,1.9891,428700000.0
2008-03-28 14:20:00,1.9891,1.9901,1.9878,1.9878,476900000.0
2008-03-28 14:25:00,1.9878,1.9878,1.9867,1.9872,964700000.0
2008-03-28 14:30:00,1.9872,1.9898,1.9869,1.9886,880900000.0
2008-03-28 14:35:00,1.9886,1.989,1.9867,1.9876,764500000.0
2008-03-28 14:40:00,1.9876,1.9892,1.9876,1.9887,660400000.0
2008-03-28 14:45:00,1.9887,1.9895,1.9882,1.9891,710600000.0
2008-03-28 14:50:00,1.9891,1.9893,1.9872,1.9877,775200000.0
2008-03-28 14:55:00,1.9877,1.9883,1.9875,1.9881,546700000.0
2008-03-28 15:00:00,1.9881,1.9889,1.9879,1.9881,504000000.0
2008-03-28 15:05:00,1.9881,1.9889,1.9878,1.9878,650700000.0
2008-03-28 15:10:00,1.9878,1.9899,1.9876,1.9896,1048600000.0
2008-03-28 15:15:00,1.9896,1.9918,1.98925,1.99135,1170900000.0
2008-03-28 15:20:00,1.99135,1.9921,1.99065,1.9918,634100000.0
2008-03-28 15:25:00,1.9918,1.9937,1.9917,1.9936,927500000.0
2008-03-28 15:30:00,1.9936,1.9942,1.9927,1.99325,471300000.0
2008-03-28 15:35:00,1.99325,1.99325,1.9913,1.9913,527600000.0
2008-03-28 15:40:00,1.9913,1.994,1.9913,1.9939,409000000.0
2008-03-28 15:45:00,1.9939,1.9939,1.992,1.9927,860700000.0
2008-03-28 15:50:00,1.9929,1.9929,1.9913,1.99145,711400000.0
2008-03-28 15:55:00,1.99145,1.99305,1.9913,1.9928,1400700000.0
2008-03-28 16:00:00,1.9928,1.9936,1.9924,1.9926,476100000.0
2008-03-28 16:05:00,1.9924,1.9932,1.991,1.9916,431100000.0
2008-03-28 16:10:00,1.9916,1.9929,1.9916,1.99165,591200000.0
2008-03-28 16:15:00,1.99165,1.9917,1.99,1.9903,1454400000.0
2008-03-28 16:20:00,1.9903,1.9912,1.9897,1.99,1601700000.0
2008-03-28 16:25:00,1.99,1.9927,1.99,1.9919,412900000.0
2008-03-28 16:30:00,1.9919,1.9922,1.9909,1.9911,899500000.0
2008-03-28 16:35:00,1.9911,1.9917,1.989,1.9897,858200000.0
2008-03-28 16:40:00,1.9897,1.9897,1.9875,1.9879,662100000.0
2008-03-28 16:45:00,1.9879,1.9889,1.98785,1.9883,555100000.0
2008-03-28 16:50:00,1.9883,1.9886,1.98795,1.9884,809100000.0
2008-03-28 16:55:00,1.9884,1.9885,1.9866,1.9871,589100000.0
2008-03-28 17:00:00,1.9871,1.9871,1.9845,1.9849,2001700000.0
2008-03-28 17:05:00,1.9849,1.9858,1.9844,1.9847,1204900000.0
2008-03-28 17:10:00,1.9847,1.9864,1.9839,1.986,1370300000.0
2008-03-28 17:15:00,1.986,1.9868,1.9851,1.9862,1419300000.0
2008-03-28 17:20:00,1.9862,1.9869,1.9855,1.9862,1269100000.0
2008-03-28 17:25:00,1.9862,1.9873,1.98585,1.9869,778200000.0
2008-03-28 17:30:00,1.9869,1.9887,1.9869,1.98825,1257200000.0
2008-03-28 17:35:00,1.98825,1.9886,1.9875,1.9878,2189600000.0
2008-03-28 17:40:00,1.9878,1.9878,1.9861,1.9867,1954400000.0
2008-03-28 17:45:00,1.9867,1.9873,1.9846,1.9853,410200000.0
2008-03-28 17:50:00,1.9853,1.9862,1.98425,1.98595,1164600000.0
2008-03-28 17:55:00,1.98575,1.9862,1.9843,1.9852,1079000000.0
2008-03-28 18:00:00,1.9852,1.9869,1.9849,1.9867,469000000.0
2008-03-28 18:05:00,1.9866,1.9873,1.9858,1.987,418800000.0
2008-03-28 18:10:00,1.987,1.987,1.9851,1.9862,412000000.0
2008-03-28 18:15:00,1.9862,1.9864,1.9855,1.9863,390100000.0
2008-03-28 18:20:00,1.9863,1.9876,1.9863,1.9867,384300000.0
2008-03-28 18:25:00,1.9867,1.9874,1.9866,1.9868,582300000.0
2008-03-28 18:30:00,1.9868,1.9873,1.9866,1.9869,524400000.0
2008-03-28 18:35:00,1.9869,1.9881,1.9869,1.9879,435300000.0
2008-03-28 18:40:00,1.9879,1.9884,1.9866,1.987,379400000.0
2008-03-28 18:45:00,1.987,1.9876,1.9855,1.9855,548300000.0
2008-03-28 18:50:00,1.9855,1.9877,1.9855,1.9874,441800000.0
2008-03-28 18:55:00,1.9874,1.9875,1.9859,1.9865,445900000.0
2008-03-28 19:00:00,1.9865,1.9877,1.9859,1.9872,497000000.0
2008-03-28 19:05:00,1.9872,1.9873,1.986,1.987,514500000.0
2008-03-28 19:10:00,1.987,1.9873,1.9865,1.9866,388200000.0
2008-03-28 19:15:00,1.9866,1.987,1.9864,1.9864,558700000.0
2008-03-28 19:20:00,1.9864,1.987,1.9863,1.987,1074700000.0
2008-03-28 19:25:00,1.987,1.9872,1.9863,1.9863,436200000.0
2008-03-28 19:30:00,1.9863,1.9863,1.9849,1.9853,818600000.0
2008-03-28 19:35:00,1.9853,1.9857,1.9847,1.985,819200000.0
2008-03-28 19:40:00,1.985,1.9855,1.9843,1.98475,394000000.0
2008-03-28 19:45:00,1.9848,1.9849,1.98345,1.9845,1124300000.0
2008-03-28 19:50:00,1.9845,1.9847,1.9832,1.9834,1279600000.0
2008-03-28 19:55:00,1.9834,1.9841,1.9828,1.984,603100000.0
2008-03-28 20:00:00,1.984,1.9849,1.98345,1.9846,472500000.0
2008-03-28 20:05:00,1.9846,1.9854,1.9846,1.9852,400200000.0
2008-03-28 20:10:00,1.9852,1.98545,1.9846,1.98545,1228600000.0
2008-03-28 20:15:00,1.98545,1.9868,1.98545,1.9866,512900000.0
2008-03-28 20:20:00,1.9866,1.9866,1.9858,1.9858,414300000.0
2008-03-28 20:25:00,1.9858,1.9863,1.98425,1.9846,522300000.0
2008-03-28 20:30:00,1.9846,1.9861,1.9846,1.9859,336800000.0
2008-03-28 20:35:00,1.9859,1.9861,1.9851,1.9851,388600000.0
2008-03-28 20:40:00,1.9851,1.9857,1.98475,1.9854,358000000.0
2008-03-28 20:45:00,1.9854,1.9877,1.9852,1.9876,547200000.0
2008-03-28 20:50:00,1.9876,1.9878,1.98715,1.98735,544600000.0
2008-03-28 20:55:00,1.98735,1.98795,1.9863,1.98645,934400000.0
2008-03-28 21:00:00,1.9864,1.9864,1.98545,1.9855,916800000.0
2008-03-28 21:05:00,1.9855,1.98555,1.98495,1.98505,1066700000.0
2008-03-28 21:10:00,1.98505,1.98545,1.98455,1.9846,1335300000.0
2008-03-28 21:15:00,1.98465,1.98465,1.98195,1.9822,765300000.0
2008-03-28 21:20:00,1.9822,1.9823,1.9807,1.9818,809600000.0
2008-03-28 21:25:00,1.9818,1.9832,1.9813,1.9827,1313600000.0
2008-03-28 21:30:00,1.9827,1.98295,1.9812,1.98265,1780700000.0
2008-03-28 21:35:00,1.98265,1.98315,1.9823,1.9824,1221900000.0
2008-03-28 21:40:00,1.9824,1.983,1.98195,1.982,773600000.0
2008-03-28 21:45:00,1.982,1.98285,1.9813,1.9825,846800000.0
2008-03-28 21:50:00,1.9825,1.9833,1.982,1.98255,551900000.0
2008-03-28 21:55:00,1.98255,1.9838,1.98245,1.9831,709900000.0
2008-03-28 22:00:00,1.9831,1.98325,1.9822,1.9826,956300000.0
2008-03-28 22:05:00,1.9826,1.9849,1.9826,1.9844,438000000.0
2008-03-28 22:10:00,1.9844,1.9851,1.9842,1.9846,375800000.0
2008-03-28 22:15:00,1.9846,1.9847,1.9827,1.9834,1757500000.0
2008-03-28 22:20:00,1.9834,1.9836,1.983,1.9836,1813000000.0
2008-03-28 22:25:00,1.9836,1.9848,1.9834,1.9838,1536000000.0
2008-03-28 22:30:00,1.9838,1.9841,1.9836,1.9837,4808700000.0
2008-03-28 22:35:00,1.9837,1.984,1.9826,1.9833,3519400000.0
2008-03-28 22:40:00,1.9833,1.9838,1.9826,1.983,2123300000.0
2008-03-28 22:45:00,1.983,1.9833,1.9824,1.9828,1977900000.0
2008-03-28 22:50:00,1.9828,1.9834,1.9827,1.9834,2688800000.0
2008-03-28 22:55:00,1.9834,1.9842,1.9833,1.9837,3119600000.0
2008-03-30 23:00:00,1.98267,1.98322,1.98143,1.98206,2478400000.0
2008-03-30 23:05:00,1.98186,1.9826,1.98154,1.98237,2502900000.0
2008-03-30 23:10:00,1.98219,1.98256,1.97833,1.97901,2354600000.0
2008-03-30 23:15:00,1.97892,1.9817,1.97866,1.98112,2363100000.0
2008-03-30 23:20:00,1.98153,1.98212,1.9806,1.98181,2367600000.0
2008-03-30 23:25:00,1.98208,1.98257,1.98141,1.9822,1245500000.0
2008-03-30 23:30:00,1.9822,1.9822,1.9817,1.9821,662600000.0
2008-03-30 23:35:00,1.98185,1.98245,1.9803,1.9807,540300000.0
2008-03-30 23:40:00,1.9807,1.9811,1.9805,1.9808,781000000.0
2008-03-30 23:45:00,1.98118,1.9817,1.97985,1.98133,1677100000.0
2008-03-30 23:50:00,1.98148,1.98169,1.98091,1.9813,1820100000.0
2008-03-30 23:55:00,1.9813,1.9814,1.9798,1.9799,557300000.0
2008-03-31 00:00:00,1.9799,1.9814,1.9799,1.981,1214300000.0
2008-03-31 00:05:00,1.981,1.9812,1.9795,1.9804,1356100000.0
2008-03-31 00:10:00,1.9804,1.9812,1.97979,1.97979,2833000000.0
2008-03-31 00:15:00,1.97999,1.98023,1.9785,1.9789,2016400000.0
2008-03-31 00:20:00,1.9791,1.9808,1.9784,1.979,2123200000.0
2008-03-31 00:25:00,1.979,1.9802,1.979,1.9799,2918300000.0
2008-03-31 00:30:00,1.9799,1.9799,1.979,1.979,2626100000.0
2008-03-31 00:35:00,1.979,1.9807,1.9779,1.9804,2357500000.0
2008-03-31 00:40:00,1.9804,1.9813,1.9804,1.9808,3507400000.0
2008-03-31 00:45:00,1.9808,1.9828,1.9807,1.9828,2707500000.0
2008-03-31 00:50:00,1.9828,1.9828,1.9813,1.98225,2633200000.0
2008-03-31 00:55:00,1.98225,1.98305,1.98135,1.98275,2776000000.0
2008-03-31 01:00:00,1.98275,1.98435,1.9818,1.9832,375100000.0
2008-03-31 01:05:00,1.9832,1.984,1.9829,1.984,1494300000.0
2008-03-31 01:10:00,1.984,1.9852,1.9835,1.9849,766900000.0
2008-03-31 01:15:00,1.9849,1.9852,1.98425,1.98465,1587800000.0
2008-03-31 01:20:00,1.98465,1.9852,1.9844,1.9852,817100000.0
2008-03-31 01:25:00,1.9852,1.9852,1.98445,1.9848,483100000.0
2008-03-31 01:30:00,1.9848,1.9849,1.9844,1.98465,867900000.0
2008-03-31 01:35:00,1.98465,1.9853,1.9842,1.9843,691500000.0
2008-03-31 01:40:00,1.9843,1.9868,1.9841,1.9858,672800000.0
2008-03-31 01:45:00,1.9858,1.9874,1.9858,1.9874,534400000.0
2008-03-31 01:50:00,1.9874,1.9874,1.98645,1.98695,502900000.0
2008-03-31 01:55:00,1.98695,1.98865,1.9869,1.98845,1421600000.0
2008-03-31 02:00:00,1.98845,1.9902,1.98845,1.98975,2052900000.0
2008-03-31 02:05:00,1.98975,1.98975,1.98815,1.9885,2301400000.0
2008-03-31 02:10:00,1.9885,1.98975,1.98815,1.9891,2935100000.0
2008-03-31 02:15:00,1.9891,1.99095,1.98895,1.99045,4447900000.0
2008-03-31 02:20:00,1.99045,1.9918,1.99045,1.9918,1172500000.0
2008-03-31 02:25:00,1.9918,1.9919,1.99045,1.9906,2546800000.0
2008-03-31 02:30:00,1.9906,1.99125,1.99055,1.99085,2077800000.0
2008-03-31 02:35:00,1.99085,1.99095,1.98965,1.99015,2216300000.0
2008-03-31 02:40:00,1.99015,1.99095,1.9901,1.99055,2142000000.0
2008-03-31 02:45:00,1.99055,1.99155,1.98965,1.99105,2560000000.0
2008-03-31 02:50:00,1.99105,1.9919,1.99,1.99015,1274800000.0
2008-03-31 02:55:00,1.99015,1.9909,1.98785,1.98815,2694800000.0
2008-03-31 03:00:00,1.98815,1.9904,1.98805,1.9896,3428600000.0
2008-03-31 03:05:00,1.9896,1.99065,1.9893,1.99045,2109300000.0
2008-03-31 03:10:00,1.99045,1.99255,1.99045,1.99245,1898000000.0
2008-03-31 03:15:00,1.99225,1.993,1.9921,1.9927,1150500000.0
2008-03-31 03:20:00,1.9927,1.9928,1.9919,1.9919,1142300000.0
2008-03-31 03:25:00,1.9919,1.9923,1.9913,1.992,531000000.0
2008-03-31 03:30:00,1.992,1.9933,1.992,1.9929,1354800000.0
2008-03-31 03:35:00,1.9929,1.99295,1.9913,1.9916,924400000.0
2008-03-31 03:40:00,1.9918,1.9918,1.9901,1.9906,2923800000.0
2008-03-31 03:45:00,1.991,1.9913,1.9906,1.9912,4802100000.0
2008-03-31 03:50:00,1.9912,1.9915,1.9902,1.991,2299800000.0
2008-03-31 03:55:00,1.991,1.9911,1.9901,1.9907,5353600000.0
2008-03-31 04:00:00,1.9902,1.9909,1.9901,1.9909,1782900000.0
2008-03-31 04:05:00,1.9909,1.9909,1.9889,1.9891,2841700000.0
2008-03-31 04:10:00,1.9891,1.9895,1.9889,1.989,3705100000.0
2008-03-31 04:15:00,1.989,1.9897,1.9886,1.9888,5457000000.0
2008-03-31 04:20:00,1.9888,1.9893,1.9888,1.9893,2197900000.0
2008-03-31 04:25:00,1.9893,1.9902,1.9893,1.99,4635500000.0
2008-03-31 04:30:00,1.99,1.99,1.9893,1.9894,3575300000.0
2008-03-31 04:35:00,1.9894,1.9896,1.9893,1.9893,1376400000.0
2008-03-31 04:40:00,1.9893,1.9893,1.9882,1.9884,2303500000.0
2008-03-31 04:45:00,1.9884,1.989,1.9879,1.9881,1207600000.0
2008-03-31 04:50:00,1.9881,1.9888,1.988,1.98835,5646500000.0
2008-03-31 04:55:00,1.98835,1.9894,1.9882,1.98905,572000000.0
2008-03-31 05:00:00,1.98905,1.98915,1.98745,1.9887,3049100000.0
2008-03-31 05:05:00,1.9887,1.9887,1.9879,1.98855,4410300000.0
2008-03-31 05:10:00,1.98855,1.98865,1.98775,1.9885,4975200000.0
2008-03-31 05:15:00,1.9885,1.9885,1.9869,1.9873,3113800000.0
2008-03-31 05:20:00,1.98735,1.9889,1.98695,1.9884,755600000.0
2008-03-31 05:25:00,1.9884,1.9886,1.98725,1.988,1159400000.0
2008-03-31 05:30:00,1.988,1.9888,1.98715,1.9873,1963900000.0
2008-03-31 05:35:00,1.9873,1.98785,1.98665,1.9877,4124700000.0
2008-03-31 05:40:00,1.9877,1.9877,1.98695,1.9873,3138600000.0
2008-03-31 05:45:00,1.9873,1.988,1.98705,1.988,1372100000.0
2008-03-31 05:50:00,1.988,1.9882,1.9875,1.9879,953800000.0
2008-03-31 05:55:00,1.9879,1.9883,1.9876,1.9877,906500000.0
2008-03-31 06:00:00,1.9877,1.988,1.98675,1.9875,1733500000.0
2008-03-31 06:05:00,1.9875,1.9886,1.98715,1.98825,1577600000.0
2008-03-31 06:10:00,1.98825,1.98915,1.98625,1.9868,3289800000.0
2008-03-31 06:15:00,1.9868,1.9868,1.98375,1.98375,2799600000.0
2008-03-31 06:20:00,1.98375,1.98525,1.98375,1.98485,3855000000.0
2008-03-31 06:25:00,1.98485,1.98565,1.98435,1.9852,4654200000.0
2008-03-31 06:30:00,1.9852,1.9852,1.98375,1.985,1843300000.0
2008-03-31 06:35:00,1.985,1.9852,1.98395,1.9848,478700000.0
2008-03-31 06:40:00,1.9848,1.985,1.98405,1.9845,485200000.0
2008-03-31 06:45:00,1.9845,1.98495,1.98435,1.98455,6749400000.0
2008-03-31 06:50:00,1.98445,1.98515,1.98425,1.98485,6968300000.0
2008-03-31 06:55:00,1.98485,1.98545,1.98445,1.98465,6026600000.0
2008-03-31 07:00:00,1.98465,1.98505,1.98465,1.98505,5450800000.0
2008-03-31 07:05:00,1.98505,1.98545,1.98485,1.98535,6197200000.0
2008-03-31 07:10:00,1.98535,1.98625,1.98455,1.98555,5453500000.0
2008-03-31 07:15:00,1.98555,1.9864,1.98545,1.9859,928700000.0
2008-03-31 07:20:00,1.9859,1.9862,1.9853,1.9861,515300000.0
2008-03-31 07:25:00,1.9861,1.9873,1.98535,1.9856,596300000.0
2008-03-31 07:30:00,1.9855,1.9857,1.98355,1.98375,1090100000.0
2008-03-31 07:35:00,1.98375,1.9841,1.9834,1.98365,1443500000.0
2008-03-31 07:40:00,1.98365,1.9843,1.9828,1.9843,371900000.0
2008-03-31 07:45:00,1.9843,1.98505,1.98365,1.9848,1446000000.0
2008-03-31 07:50:00,1.9848,1.98555,1.98335,1.9842,476100000.0
2008-03-31 07:55:00,1.9842,1.9855,1.98395,1.98455,804800000.0
2008-03-31 08:00:00,1.98455,1.9852,1.98375,1.985,1567400000.0
2008-03-31 08:05:00,1.985,1.9854,1.9844,1.9846,585800000.0
2008-03-31 08:10:00,1.9846,1.9846,1.9831,1.9837,460800000.0
2008-03-31 08:15:00,1.9837,1.9838,1.983,1.983,327000000.0
2008-03-31 08:20:00,1.983,1.9835,1.98265,1.9833,1301300000.0
2008-03-31 08:25:00,1.9833,1.9838,1.98275,1.9838,367300000.0
2008-03-31 08:30:00,1.9838,1.9839,1.9824,1.9826,648700000.0
2008-03-31 08:35:00,1.9826,1.983,1.98185,1.9824,1067700000.0
2008-03-31 08:40:00,1.9824,1.9826,1.98055,1.98085,1198600000.0
2008-03-31 08:45:00,1.98085,1.9817,1.98035,1.98075,1290000000.0
2008-03-31 08:50:00,1.98085,1.9813,1.98015,1.98055,2033300000.0
2008-03-31 08:55:00,1.9807,1.98135,1.9795,1.97995,2197200000.0
2008-03-31 09:00:00,1.97995,1.97995,1.97825,1.9794,1235500000.0
2008-03-31 09:05:00,1.97945,1.9804,1.97885,1.98025,1328100000.0
2008-03-31 09:10:00,1.98025,1.9807,1.9798,1.9799,435200000.0
2008-03-31 09:15:00,1.9799,1.9799,1.97815,1.97855,734900000.0
2008-03-31 09:20:00,1.97855,1.9789,1.9767,1.977,631900000.0
2008-03-31 09:25:00,1.977,1.97755,1.97595,1.9765,560000000.0
2008-03-31 09:30:00,1.9765,1.97775,1.97635,1.9777,566400000.0
2008-03-31 09:35:00,1.9776,1.9781,1.97515,1.9752,825900000.0
2008-03-31 09:40:00,1.9752,1.9757,1.97345,1.9738,1058599999.0
2008-03-31 09:45:00,1.97385,1.97545,1.97365,1.97495,1026300000.0
2008-03-31 09:50:00,1.97495,1.9754,1.97275,1.9731,897800000.0
2008-03-31 09:55:00,1.9731,1.9735,1.9728,1.973,609100000.0
2008-03-31 10:00:00,1.973,1.97335,1.9716,1.9719,713600000.0
2008-03-31 10:05:00,1.9719,1.97265,1.97165,1.97185,1391000000.0
2008-03-31 10:10:00,1.9719,1.97215,1.97135,1.9718,819100000.0
2008-03-31 10:15:00,1.9718,1.9722,1.97115,1.97145,673300000.0
2008-03-31 10:20:00,1.97145,1.97225,1.9713,1.9719,617700000.0
2008-03-31 10:25:00,1.9719,1.9728,1.97145,1.972,547200000.0
2008-03-31 10:30:00,1.9719,1.97295,1.9714,1.9722,670800000.0
2008-03-31 10:35:00,1.9721,1.9729,1.97175,1.97195,1199600000.0
2008-03-31 10:40:00,1.97185,1.9719,1.97105,1.97125,1512600000.0
2008-03-31 10:45:00,1.97125,1.9716,1.97075,1.97145,795200000.0
2008-03-31 10:50:00,1.97145,1.9721,1.97095,1.97185,704000000.0
2008-03-31 10:55:00,1.97185,1.9721,1.9712,1.9719,675300000.0
2008-03-31 11:00:00,1.9719,1.97215,1.9706,1.9717,848100000.0
2008-03-31 11:05:00,1.97185,1.9722,1.97115,1.97135,762000000.0
2008-03-31 11:10:00,1.97135,1.9725,1.9712,1.9715,819000000.0
2008-03-31 11:15:00,1.9715,1.9718,1.9705,1.97125,1137000000.0
2008-03-31 11:20:00,1.97125,1.9725,1.9707,1.9723,1049400000.0
2008-03-31 11:25:00,1.9723,1.9727,1.97185,1.97225,999500000.0
2008-03-31 11:30:00,1.97215,1.97255,1.9709,1.9715,1055200000.0
2008-03-31 11:35:00,1.9715,1.9716,1.9701,1.9707,404800000.0
2008-03-31 11:40:00,1.9707,1.97155,1.97025,1.97145,1012000000.0
2008-03-31 11:45:00,1.97145,1.97305,1.97125,1.97235,2338900000.0
2008-03-31 11:50:00,1.97235,1.97235,1.9716,1.97205,2110900000.0
2008-03-31 11:55:00,1.97225,1.97355,1.9718,1.97355,1397700000.0
2008-03-31 12:00:00,1.97355,1.9738,1.97295,1.97365,2107300000.0
2008-03-31 12:05:00,1.9738,1.9775,1.9738,1.9772,866000000.0
2008-03-31 12:10:00,1.9772,1.9773,1.97535,1.9757,1043600000.0
2008-03-31 12:15:00,1.9756,1.9768,1.97495,1.9751,1728000000.0
2008-03-31 12:20:00,1.9751,1.9756,1.9747,1.975,1055500000.0
2008-03-31 12:25:00,1.975,1.9753,1.9745,1.9745,881000000.0
2008-03-31 12:30:00,1.97455,1.97635,1.9745,1.976,679800000.0
2008-03-31 12:35:00,1.976,1.9762,1.97505,1.97505,475500000.0
2008-03-31 12:40:00,1.97505,1.97595,1.9748,1.9758,1191600000.0
2008-03-31 12:45:00,1.9758,1.9769,1.9757,1.97605,401500000.0
2008-03-31 12:50:00,1.976,1.9768,1.9758,1.9767,483200000.0
2008-03-31 12:55:00,1.9767,1.9767,1.9754,1.976,347600000.0
2008-03-31 13:00:00,1.976,1.97655,1.9757,1.9765,810800000.0
2008-03-31 13:05:00,1.9765,1.97665,1.97555,1.97555,1344400000.0
2008-03-31 13:10:00,1.97555,1.97565,1.9733,1.97395,1996100000.0
2008-03-31 13:15:00,1.97395,1.97495,1.9739,1.97445,1494300000.0
2008-03-31 13:20:00,1.97445,1.97465,1.97305,1.97355,2105300000.0
2008-03-31 13:25:00,1.97355,1.97395,1.97195,1.97305,1922600000.0
2008-03-31 13:30:00,1.97305,1.97325,1.97165,1.97225,1940000000.0
2008-03-31 13:35:00,1.97225,1.97255,1.97135,1.97225,1617900000.0
2008-03-31 13:40:00,1.97215,1.97355,1.97195,1.97315,1854200000.0
2008-03-31 13:45:00,1.97315,1.9741,1.9726,1.97345,1269300000.0
2008-03-31 13:50:00,1.97345,1.97425,1.97285,1.97425,587000000.0
2008-03-31 13:55:00,1.97425,1.97495,1.9739,1.97445,671800000.0
2008-03-31 14:00:00,1.97445,1.97595,1.97425,1.9754,672100000.0
2008-03-31 14:05:00,1.9754,1.97645,1.97475,1.97605,774200000.0
2008-03-31 14:10:00,1.97605,1.97765,1.9759,1.97745,1209100000.0
2008-03-31 14:15:00,1.97755,1.97765,1.97465,1.9751,1529100000.0
2008-03-31 14:20:00,1.97515,1.9754,1.97445,1.97465,2238700000.0
2008-03-31 14:25:00,1.97465,1.97505,1.97415,1.97475,1431300000.0
2008-03-31 14:30:00,1.97475,1.97575,1.97455,1.97525,1640800000.0
2008-03-31 14:35:00,1.97525,1.9757,1.97445,1.97555,1333200000.0
2008-03-31 14:40:00,1.97555,1.97555,1.9746,1.97475,1010900000.0
2008-03-31 14:45:00,1.97475,1.975,1.97375,1.97485,1300300000.0
2008-03-31 14:50:00,1.9748,1.97575,1.97455,1.97515,1463000000.0
2008-03-31 14:55:00,1.9752,1.97615,1.97505,1.97565,971200000.0
2008-03-31 15:00:00,1.97565,1.9763,1.97535,1.97595,2031600000.0
2008-03-31 15:05:00,1.97595,1.97615,1.9751,1.9753,1609100000.0
2008-03-31 15:10:00,1.9754,1.97635,1.97505,1.97595,2155500000.0
2008-03-31 15:15:00,1.97595,1.97665,1.9758,1.97635,1160000000.0
2008-03-31 15:20:00,1.97635,1.9764,1.97445,1.97445,2251700000.0
2008-03-31 15:25:00,1.97445,1.97515,1.97425,1.97475,1084900000.0
2008-03-31 15:30:00,1.97475,1.97505,1.9745,1.9747,1068000000.0
2008-03-31 15:35:00,1.9747,1.9748,1.97365,1.97405,1187500000.0
2008-03-31 15:40:00,1.97395,1.976,1.97395,1.97565,916700000.0
2008-03-31 15:45:00,1.97565,1.97705,1.9748,1.97675,1413800000.0
2008-03-31 15:50:00,1.97675,1.9776,1.97645,1.97655,810300000.0
2008-03-31 15:55:00,1.97655,1.97735,1.97555,1.97645,1722100000.0
2008-03-31 16:00:00,1.97645,1.97765,1.97155,1.97335,1427700000.0
2008-03-31 16:05:00,1.97335,1.97435,1.97295,1.97345,1071700000.0
2008-03-31 16:10:00,1.97345,1.97405,1.97275,1.97335,655000000.0
2008-03-31 16:15:00,1.97335,1.97335,1.97045,1.97055,1138400000.0
2008-03-31 16:20:00,1.97065,1.97165,1.96825,1.96865,1696800000.0
2008-03-31 16:25:00,1.96865,1.96965,1.96865,1.96915,1062000000.0
2008-03-31 16:30:00,1.96915,1.96935,1.96815,1.96875,2545400000.0
2008-03-31 16:35:00,1.9686,1.97035,1.96855,1.96955,1424400000.0
2008-03-31 16:40:00,1.96955,1.97005,1.96855,1.9691,1228600000.0
2008-03-31 16:45:00,1.9691,1.9693,1.96765,1.96785,1127800000.0
2008-03-31 16:50:00,1.96775,1.96785,1.96555,1.96595,1507700000.0
2008-03-31 16:55:00,1.96595,1.96805,1.96495,1.96555,1617600000.0
2008-03-31 17:00:00,1.96555,1.96795,1.96515,1.9674,1798000000.0
2008-03-31 17:05:00,1.9674,1.96815,1.96625,1.96655,1199400000.0
2008-03-31 17:10:00,1.96655,1.96785,1.96595,1.96615,1373300000.0
2008-03-31 17:15:00,1.96615,1.96655,1.96485,1.96575,858400000.0
2008-03-31 17:20:00,1.96575,1.96625,1.96505,1.9652,1156600000.0
2008-03-31 17:25:00,1.9652,1.96705,1.9651,1.96665,1052900000.0
2008-03-31 17:30:00,1.96665,1.96995,1.96655,1.96995,799600000.0
2008-03-31 17:35:00,1.96985,1.9702,1.96905,1.96935,1178000000.0
2008-03-31 17:40:00,1.9689,1.96935,1.96825,1.9685,1284800000.0
2008-03-31 17:45:00,1.9685,1.97095,1.9685,1.97015,1672100000.0
2008-03-31 17:50:00,1.97015,1.97195,1.97015,1.97085,1603000000.0
2008-03-31 17:55:00,1.97115,1.97115,1.96965,1.96975,1431500000.0
2008-03-31 18:00:00,1.96975,1.97065,1.96815,1.96815,958100000.0
2008-03-31 18:05:00,1.96815,1.96985,1.96795,1.96985,715700000.0
2008-03-31 18:10:00,1.96985,1.96985,1.96805,1.9691,785000000.0
2008-03-31 18:15:00,1.9691,1.9698,1.96835,1.9692,743800000.0
2008-03-31 18:20:00,1.9692,1.9694,1.9683,1.9686,626800000.0
2008-03-31 18:25:00,1.9686,1.96905,1.968,1.9687,736200000.0
2008-03-31 18:30:00,1.9687,1.96925,1.96815,1.96855,1186900000.0
2008-03-31 18:35:00,1.96855,1.96935,1.96805,1.96925,1529900000.0
2008-03-31 18:40:00,1.96925,1.97025,1.96895,1.96975,1182700000.0
2008-03-31 18:45:00,1.96975,1.97055,1.96955,1.97045,1415100000.0
2008-03-31 18:50:00,1.97045,1.97105,1.97035,1.97075,917300000.0
2008-03-31 18:55:00,1.97075,1.97145,1.96935,1.97095,2455600000.0
2008-03-31 19:00:00,1.97095,1.97175,1.96995,1.97035,2569300000.0
2008-03-31 19:05:00,1.97035,1.97115,1.96995,1.97055,1238200000.0
2008-03-31 19:10:00,1.97055,1.97055,1.96995,1.97005,2291500000.0
2008-03-31 19:15:00,1.97005,1.97015,1.96955,1.96955,1141700000.0
2008-03-31 19:20:00,1.96955,1.97065,1.96955,1.97055,1472600000.0
2008-03-31 19:25:00,1.97055,1.97145,1.97035,1.97125,1548400000.0
2008-03-31 19:30:00,1.97125,1.97175,1.97085,1.97135,3267800000.0
2008-03-31 19:35:00,1.97135,1.97155,1.97105,1.97125,935800000.0
2008-03-31 19:40:00,1.97125,1.97135,1.97055,1.97075,1477900000.0
2008-03-31 19:45:00,1.97075,1.97085,1.96975,1.96985,744700000.0
2008-03-31 19:50:00,1.96985,1.97055,1.96985,1.97035,429300000.0
2008-03-31 19:55:00,1.97035,1.97145,1.97025,1.97065,567300000.0
2008-03-31 20:00:00,1.97065,1.97195,1.97055,1.97125,860200000.0
2008-03-31 20:05:00,1.97135,1.97245,1.97135,1.97205,2146900000.0
2008-03-31 20:10:00,1.97205,1.97215,1.97105,1.97125,1629300000.0
2008-03-31 20:15:00,1.97125,1.9722,1.97105,1.97175,752800000.0
2008-03-31 20:20:00,1.97175,1.97235,1.97155,1.97195,2189500000.0
2008-03-31 20:25:00,1.97195,1.97325,1.97195,1.97205,2552300000.0
2008-03-31 20:30:00,1.97205,1.97345,1.97205,1.97305,2543600000.0
2008-03-31 20:35:00,1.97305,1.97325,1.97215,1.97275,3891400000.0
2008-03-31 20:40:00,1.97275,1.97275,1.97175,1.9726,2481500000.0
2008-03-31 20:45:00,1.9726,1.97275,1.97175,1.97205,1024700000.0
2008-03-31 20:50:00,1.97205,1.97245,1.97045,1.97055,1755500000.0
2008-03-31 20:55:00,1.97055,1.9716,1.96975,1.96975,783000000.0
2008-03-31 21:00:00,1.96975,1.97125,1.96975,1.97105,999800000.0
2008-03-31 21:05:00,1.97105,1.97125,1.96985,1.96995,589700000.0
2008-03-31 21:10:00,1.96995,1.97025,1.96955,1.96985,1003700000.0
2008-03-31 21:15:00,1.96985,1.96985,1.96915,1.9696,1279600000.0
2008-03-31 21:20:00,1.9696,1.96985,1.96935,1.96985,2165700000.0
2008-03-31 21:25:00,1.96985,1.97075,1.96985,1.97075,1786300000.0
2008-03-31 21:30:00,1.97075,1.97075,1.96835,1.96845,1659900000.0
2008-03-31 21:35:00,1.96845,1.96955,1.96845,1.96955,1835500000.0
2008-03-31 21:40:00,1.96955,1.97135,1.96945,1.97045,1986700000.0
2008-03-31 21:45:00,1.97045,1.97065,1.9702,1.9703,3422200000.0
2008-03-31 21:50:00,1.9703,1.9705,1.9692,1.9692,1465800000.0
2008-03-31 21:55:00,1.9692,1.971,1.9692,1.9709,417100000.0
2008-03-31 22:00:00,1.9709,1.9712,1.97005,1.97085,1332400000.0
2008-03-31 22:05:00,1.97085,1.9716,1.9708,1.9713,977100000.0
2008-03-31 22:10:00,1.9713,1.9715,1.9713,1.9713,389700000.0
2008-03-31 22:15:00,1.9713,1.9719,1.9712,1.9712,525400000.0
2008-03-31 22:20:00,1.9712,1.97135,1.9705,1.9706,1103300000.0
2008-03-31 22:25:00,1.9706,1.9708,1.9699,1.9705,450900000.0
2008-03-31 22:30:00,1.9705,1.9708,1.9702,1.9708,354100000.0
2008-03-31 22:35:00,1.9708,1.9709,1.9705,1.9708,332200000.0
2008-03-31 22:40:00,1.9708,1.9717,1.9708,1.9711,491700000.0
2008-03-31 22:45:00,1.9711,1.9716,1.9707,1.971,394600000.0
2008-03-31 22:50:00,1.971,1.9714,1.97,1.9714,2258600000.0
2008-03-31 22:55:00,1.9714,1.97145,1.9696,1.9696,1206100000.0
2008-03-31 23:00:00,1.9696,1.97,1.9689,1.9695,6430000000.0
2008-03-31 23:05:00,1.9695,1.9703,1.9687,1.9687,1936800000.0
2008-03-31 23:10:00,1.9687,1.9701,1.9682,1.9685,3581200000.0
2008-03-31 23:15:00,1.9685,1.9702,1.9677,1.9695,4967500000.0
2008-03-31 23:20:00,1.9695,1.9704,1.9694,1.9698,4132500000.0
2008-03-31 23:25:00,1.9698,1.9706,1.9678,1.9696,4911000000.0
2008-03-31 23:30:00,1.9696,1.97,1.9674,1.9699,4909200000.0
2008-03-31 23:35:00,1.9699,1.9722,1.968,1.97195,2644000000.0
2008-03-31 23:40:00,1.97195,1.9722,1.97185,1.97205,2504800000.0
2008-03-31 23:45:00,1.97205,1.97255,1.97195,1.97225,2171400000.0
2008-03-31 23:50:00,1.97225,1.97315,1.97225,1.97275,2139300000.0
2008-03-31 23:55:00,1.97275,1.97335,1.97205,1.97275,4889100000.0
2008-04-01 00:00:00,1.97275,1.97275,1.97015,1.97105,3452100000.0
2008-04-01 00:05:00,1.97105,1.97295,1.97075,1.97275,2641300000.0
2008-04-01 00:10:00,1.97275,1.97395,1.97205,1.97295,2434300000.0
2008-04-01 00:15:00,1.97295,1.97425,1.97285,1.97395,2425700000.0
2008-04-01 00:20:00,1.97395,1.97435,1.97335,1.97345,2169800000.0
2008-04-01 00:25:00,1.97345,1.97375,1.97285,1.97365,2341000000.0
2008-04-01 00:30:00,1.97365,1.97405,1.97305,1.97395,1636000000.0
2008-04-01 00:35:00,1.97395,1.97475,1.97335,1.97345,1561400000.0
2008-04-01 00:40:00,1.97345,1.97445,1.97325,1.97385,3335900000.0
2008-04-01 00:45:00,1.97385,1.97425,1.97315,1.97315,3623400000.0
2008-04-01 00:50:00,1.97315,1.97335,1.97245,1.97335,2215500000.0
2008-04-01 00:55:00,1.97335,1.97355,1.97255,1.97305,2725000000.0
2008-04-01 01:00:00,1.97305,1.97305,1.97095,1.97115,3377300000.0
2008-04-01 01:05:00,1.97115,1.97175,1.97065,1.97155,4710400000.0
2008-04-01 01:10:00,1.97155,1.97275,1.97155,1.97215,5514300000.0
2008-04-01 01:15:00,1.97215,1.97255,1.97185,1.97205,4760700000.0
2008-04-01 01:20:00,1.97205,1.97235,1.97205,1.97215,6806000000.0
2008-04-01 01:25:00,1.97215,1.97245,1.97175,1.97225,1888800000.0
2008-04-01 01:30:00,1.97225,1.97245,1.97155,1.97185,1513100000.0
2008-04-01 01:35:00,1.97185,1.97205,1.97155,1.97195,1032200000.0
2008-04-01 01:40:00,1.97195,1.97255,1.97195,1.97215,1007000000.0
2008-04-01 01:45:00,1.97215,1.97235,1.97175,1.97195,846000000.0
2008-04-01 01:50:00,1.97195,1.97205,1.97105,1.97155,5464000000.0
2008-04-01 01:55:00,1.97155,1.97205,1.97145,1.97185,3203800000.0
2008-04-01 02:00:00,1.97185,1.97205,1.96985,1.97015,3972500000.0
2008-04-01 02:05:00,1.97015,1.97025,1.96955,1.96985,3423300000.0
2008-04-01 02:10:00,1.96985,1.97135,1.96975,1.97125,3929000000.0
2008-04-01 02:15:00,1.97125,1.97225,1.97085,1.97165,3682600000.0
2008-04-01 02:20:00,1.97165,1.97165,1.97075,1.97075,3547100000.0
2008-04-01 02:25:00,1.97075,1.9715,1.96965,1.9715,4636900000.0
2008-04-01 02:30:00,1.9715,1.9715,1.97015,1.97105,3523400000.0
2008-04-01 02:35:00,1.97105,1.97135,1.97035,1.97105,5431500000.0
2008-04-01 02:40:00,1.97105,1.97125,1.97035,1.97065,5001700000.0
2008-04-01 02:45:00,1.97065,1.97105,1.96985,1.97035,2450000000.0
2008-04-01 02:50:00,1.97035,1.97035,1.96945,1.96975,2935400000.0
2008-04-01 02:55:00,1.96965,1.97005,1.96935,1.96955,3166800000.0
2008-04-01 03:00:00,1.96955,1.9703,1.96955,1.96985,3032400000.0
2008-04-01 03:05:00,1.96985,1.97075,1.96975,1.97065,3553900000.0
2008-04-01 03:10:00,1.97065,1.97065,1.97015,1.97045,3069100000.0
2008-04-01 03:15:00,1.97045,1.97105,1.97005,1.97085,4168900000.0
2008-04-01 03:20:00,1.97095,1.97115,1.97055,1.97105,3872700000.0
2008-04-01 03:25:00,1.97105,1.97115,1.96975,1.97055,4196600000.0
2008-04-01 03:30:00,1.97055,1.97115,1.96995,1.97035,4673000000.0
2008-04-01 03:35:00,1.97035,1.97095,1.9697,1.97095,3009900000.0
2008-04-01 03:40:00,1.97095,1.97175,1.97065,1.97145,3356000000.0
2008-04-01 03:45:00,1.97145,1.97185,1.97145,1.97185,3354400000.0
2008-04-01 03:50:00,1.97185,1.97185,1.97165,1.97165,4796000000.0
2008-04-01 03:55:00,1.97165,1.97175,1.97145,1.97155,4075200000.0
2008-04-01 04:00:00,1.97155,1.97205,1.97145,1.97155,2784300000.0
2008-04-01 04:05:00,1.97155,1.97195,1.97065,1.97125,3706000000.0
2008-04-01 04:10:00,1.97125,1.97215,1.97115,1.97155,5353400000.0
2008-04-01 04:15:00,1.97155,1.97245,1.97145,1.97145,3961700000.0
2008-04-01 04:20:00,1.97145,1.97225,1.97115,1.97205,4735600000.0
2008-04-01 04:25:00,1.97205,1.97225,1.97145,1.9715,2948000000.0
2008-04-01 04:30:00,1.9715,1.9725,1.9715,1.9725,921600000.0
2008-04-01 04:35:00,1.9725,1.97265,1.97185,1.97235,3002400000.0
2008-04-01 04:40:00,1.97235,1.97295,1.97205,1.97235,4632800000.0
2008-04-01 04:45:00,1.97235,1.97235,1.97115,1.97145,6804600000.0
2008-04-01 04:50:00,1.97145,1.97165,1.97135,1.97145,3755000000.0
2008-04-01 04:55:00,1.97145,1.97175,1.97135,1.97145,6549000000.0
2008-04-01 05:00:00,1.97145,1.97205,1.97135,1.97205,4196400000.0
2008-04-01 05:05:00,1.97205,1.97265,1.97205,1.97265,5603200000.0
2008-04-01 05:10:00,1.97265,1.97385,1.97185,1.97185,3550500000.0
2008-04-01 05:15:00,1.97185,1.97225,1.97185,1.97225,3441600000.0
2008-04-01 05:20:00,1.97225,1.97255,1.97215,1.97245,3719500000.0
2008-04-01 05:25:00,1.97245,1.97255,1.97155,1.97195,4616800000.0
2008-04-01 05:30:00,1.97195,1.97215,1.97145,1.97145,4260600000.0
2008-04-01 05:35:00,1.97145,1.97245,1.97145,1.97185,3556700000.0
2008-04-01 05:40:00,1.97185,1.97195,1.97165,1.97175,4124800000.0
2008-04-01 05:45:00,1.97175,1.97195,1.97145,1.97165,4440000000.0
2008-04-01 05:50:00,1.97165,1.97195,1.97135,1.97165,4403400000.0
2008-04-01 05:55:00,1.97165,1.97185,1.97095,1.97155,4150600000.0
2008-04-01 06:00:00,1.97155,1.97165,1.97115,1.97125,3444800000.0
2008-04-01 06:05:00,1.97125,1.97175,1.97055,1.97135,2531400000.0
2008-04-01 06:10:00,1.97135,1.97175,1.96955,1.97035,4504200000.0
2008-04-01 06:15:00,1.97035,1.97095,1.97035,1.97065,6161900000.0
2008-04-01 06:20:00,1.97065,1.97115,1.97045,1.97055,5264700000.0
2008-04-01 06:25:00,1.9706,1.97195,1.97055,1.97175,3898200000.0
2008-04-01 06:30:00,1.97175,1.97225,1.97105,1.97135,2777200000.0
2008-04-01 06:35:00,1.97135,1.97165,1.97085,1.97095,4478600000.0
2008-04-01 06:40:00,1.9709,1.97215,1.97055,1.97165,5299000000.0
2008-04-01 06:45:00,1.97165,1.97245,1.97105,1.97165,4671900000.0
2008-04-01 06:50:00,1.97165,1.97225,1.97125,1.97175,3036400000.0
2008-04-01 06:55:00,1.97175,1.97225,1.97125,1.97215,3424800000.0
2008-04-01 07:00:00,1.97215,1.97365,1.97165,1.97305,3856100000.0
2008-04-01 07:05:00,1.97305,1.9744,1.97255,1.97335,2855000000.0
2008-04-01 07:10:00,1.97335,1.97425,1.97305,1.97355,4120700000.0
2008-04-01 07:15:00,1.97355,1.97565,1.97335,1.97505,4505000000.0
2008-04-01 07:20:00,1.97505,1.97615,1.97485,1.97505,3645200000.0
2008-04-01 07:25:00,1.97505,1.97515,1.97415,1.97475,2783900000.0
2008-04-01 07:30:00,1.97475,1.97535,1.97275,1.97375,799400000.0
2008-04-01 07:35:00,1.97375,1.9752,1.97365,1.97395,1721500000.0
2008-04-01 07:40:00,1.97395,1.97565,1.97355,1.9747,1200500000.0
2008-04-01 07:45:00,1.9747,1.9752,1.97305,1.97305,1599000000.0
2008-04-01 07:50:00,1.97295,1.97445,1.97185,1.97365,2339900000.0
2008-04-01 07:55:00,1.97365,1.97515,1.97225,1.9742,1946300000.0
2008-04-01 08:00:00,1.9742,1.9761,1.9741,1.97535,595800000.0
2008-04-01 08:05:00,1.97535,1.97665,1.9751,1.9754,1251300000.0
2008-04-01 08:10:00,1.9754,1.9755,1.97415,1.97435,463000000.0
2008-04-01 08:15:00,1.97425,1.9755,1.97395,1.97515,730500000.0
2008-04-01 08:20:00,1.97515,1.98195,1.97515,1.98195,712100000.0
2008-04-01 08:25:00,1.98175,1.98195,1.9794,1.97965,899600000.0
2008-04-01 08:30:00,1.97985,1.9805,1.97875,1.97905,1356500000.0
2008-04-01 08:35:00,1.97905,1.9805,1.97815,1.97965,1801000000.0
2008-04-01 08:40:00,1.97965,1.98155,1.97935,1.9812,1270400000.0
2008-04-01 08:45:00,1.9812,1.98285,1.98045,1.98155,1012800000.0
2008-04-01 08:50:00,1.98145,1.98175,1.9798,1.98035,482700000.0
2008-04-01 08:55:00,1.98035,1.9818,1.97955,1.98045,1232800000.0
2008-04-01 09:00:00,1.98065,1.9808,1.97685,1.9787,657200000.0
2008-04-01 09:05:00,1.9787,1.97925,1.97735,1.978,841800000.0
2008-04-01 09:10:00,1.9779,1.97795,1.97695,1.97755,1629200000.0
2008-04-01 09:15:00,1.97755,1.97875,1.97755,1.9787,711500000.0
2008-04-01 09:20:00,1.9787,1.9793,1.97755,1.9785,651500000.0
2008-04-01 09:25:00,1.9785,1.9792,1.9782,1.97875,439100000.0
2008-04-01 09:30:00,1.9787,1.9805,1.9787,1.9797,709600000.0
2008-04-01 09:35:00,1.9797,1.9798,1.97825,1.97895,731000000.0
2008-04-01 09:40:00,1.97905,1.98235,1.97885,1.9798,770700000.0
2008-04-01 09:45:00,1.9798,1.98,1.97815,1.97895,629200000.0
2008-04-01 09:50:00,1.97895,1.97915,1.97765,1.97875,603200000.0
2008-04-01 09:55:00,1.97875,1.979,1.9779,1.9785,654500000.0
2008-04-01 10:00:00,1.9785,1.9797,1.97835,1.9795,761800000.0
2008-04-01 10:05:00,1.9795,1.98045,1.97915,1.9803,574100000.0
2008-04-01 10:10:00,1.9803,1.9806,1.97895,1.97895,710100000.0
2008-04-01 10:15:00,1.97895,1.98,1.97825,1.97995,2099900000.0
2008-04-01 10:20:00,1.9799,1.98045,1.97945,1.98045,1627700000.0
2008-04-01 10:25:00,1.98045,1.98195,1.9803,1.98175,595100000.0
2008-04-01 10:30:00,1.98175,1.98255,1.98055,1.9815,1410300000.0
2008-04-01 10:35:00,1.9815,1.98325,1.98085,1.9832,498500000.0
2008-04-01 10:40:00,1.9832,1.98525,1.98305,1.98505,1773000000.0
2008-04-01 10:45:00,1.98505,1.98505,1.98325,1.9835,1099600000.0
2008-04-01 10:50:00,1.9835,1.9839,1.9826,1.98275,1885700000.0
2008-04-01 10:55:00,1.98275,1.98525,1.98265,1.98505,1737400000.0
2008-04-01 11:00:00,1.98505,1.9851,1.98395,1.9842,2249600000.0
2008-04-01 11:05:00,1.98415,1.98465,1.98365,1.98455,1265300000.0
2008-04-01 11:10:00,1.9845,1.9847,1.98355,1.98365,2248700000.0
2008-04-01 11:15:00,1.98365,1.98465,1.98315,1.98315,1923500000.0
2008-04-01 11:20:00,1.98315,1.98455,1.98305,1.98445,2460500000.0
2008-04-01 11:25:00,1.98445,1.98495,1.98355,1.98375,2328800000.0
2008-04-01 11:30:00,1.98375,1.98495,1.98365,1.9847,1558000000.0
2008-04-01 11:35:00,1.9847,1.9878,1.98465,1.98665,1994000000.0
2008-04-01 11:40:00,1.98665,1.98855,1.98635,1.98845,1906800000.0
2008-04-01 11:45:00,1.98845,1.9885,1.98555,1.98615,2439900000.0
2008-04-01 11:50:00,1.98615,1.98665,1.98455,1.986,4784500000.0
2008-04-01 11:55:00,1.986,1.98955,1.986,1.98835,3988099995.0
2008-04-01 12:00:00,1.98835,1.98925,1.98745,1.9891,3954700000.0
2008-04-01 12:05:00,1.9891,1.98975,1.98845,1.98895,1971300000.0
2008-04-01 12:10:00,1.98895,1.99085,1.9887,1.99035,1654300000.0
2008-04-01 12:15:00,1.99035,1.9926,1.9903,1.99205,1974500000.0
2008-04-01 12:20:00,1.99205,1.9944,1.99195,1.9941,2443200000.0
2008-04-01 12:25:00,1.99405,1.99415,1.99285,1.99325,2287000000.0
2008-04-01 12:30:00,1.99325,1.99485,1.99305,1.99375,2533200000.0
2008-04-01 12:35:00,1.99375,1.99445,1.9935,1.9935,2850100000.0
2008-04-01 12:40:00,1.9935,1.9939,1.9929,1.993,3081000000.0
2008-04-01 12:45:00,1.993,1.995,1.9929,1.995,3765800000.0
2008-04-01 12:50:00,1.995,1.9962,1.9946,1.9958,3446400000.0
2008-04-01 12:55:00,1.9958,1.9961,1.9948,1.995,3655400001.0
2008-04-01 13:00:00,1.9949,1.997,1.9947,1.9964,4280399999.0
2008-04-01 13:05:00,1.9964,1.9972,1.9953,1.9954,4987800000.0
2008-04-01 13:10:00,1.9954,1.9961,1.99435,1.99445,3063100000.0
2008-04-01 13:15:00,1.99445,1.9954,1.99415,1.9949,2157100000.0
2008-04-01 13:20:00,1.9949,1.99525,1.99415,1.99475,2296800000.0
2008-04-01 13:25:00,1.99425,1.99435,1.99335,1.99345,2095900000.0
2008-04-01 13:30:00,1.99345,1.9937,1.99295,1.99325,2126300000.0
2008-04-01 13:35:00,1.99325,1.99325,1.99165,1.99225,2877200000.0
2008-04-01 13:40:00,1.99225,1.99325,1.9918,1.99315,1833600000.0
2008-04-01 13:45:00,1.99315,1.9936,1.99285,1.99355,2132700000.0
2008-04-01 13:50:00,1.99355,1.9968,1.99335,1.99555,1338100000.0
2008-04-01 13:55:00,1.99555,1.99565,1.99305,1.99355,1787900000.0
2008-04-01 14:00:00,1.99355,1.9952,1.99345,1.99485,1385100000.0
2008-04-01 14:05:00,1.99485,1.9967,1.99475,1.9963,1125700000.0
2008-04-01 14:10:00,1.9963,1.99785,1.99365,1.99455,1747300000.0
2008-04-01 14:15:00,1.99475,1.99585,1.9939,1.99585,1646600000.0
2008-04-01 14:20:00,1.99585,1.9962,1.9945,1.99455,1638400000.0
2008-04-01 14:25:00,1.99455,1.9952,1.99405,1.99455,1585300000.0
2008-04-01 14:30:00,1.99455,1.9957,1.99435,1.99485,1667200000.0
2008-04-01 14:35:00,1.99485,1.99695,1.99455,1.99655,1360200000.0
2008-04-01 14:40:00,1.99655,1.99695,1.99565,1.9957,641000000.0
2008-04-01 14:45:00,1.9957,1.99605,1.99515,1.99565,835900000.0
2008-04-01 14:50:00,1.99565,1.99605,1.99495,1.9951,707300000.0
2008-04-01 14:55:00,1.9951,1.9986,1.9949,1.997,579000000.0
2008-04-01 15:00:00,1.99685,1.99685,1.9954,1.996,400700000.0
2008-04-01 15:05:00,1.996,1.9966,1.99335,1.9942,418200000.0
2008-04-01 15:10:00,1.9942,1.9949,1.99325,1.9945,464200000.0
2008-04-01 15:15:00,1.9945,1.9948,1.99275,1.99285,897700000.0
2008-04-01 15:20:00,1.99285,1.9946,1.9926,1.9943,1190600000.0
2008-04-01 15:25:00,1.9943,1.99695,1.9941,1.9957,1083200000.0
2008-04-01 15:30:00,1.99565,1.9969,1.99505,1.99635,306900000.0
2008-04-01 15:35:00,1.99635,1.9978,1.9959,1.9969,305400000.0
2008-04-01 15:40:00,1.9969,1.99945,1.99665,1.99835,558600000.0
2008-04-01 15:45:00,1.99835,1.99905,1.9979,1.9981,826000000.0
2008-04-01 15:50:00,1.998,1.9982,1.9973,1.99805,311850000.0
2008-04-01 15:55:00,1.99805,1.9982,1.9966,1.9972,619050000.0
2008-04-01 16:00:00,1.9972,2.0017,1.9961,2.00055,629600000.0
2008-04-01 16:05:00,2.00055,2.00315,1.99955,1.99995,477300000.0
2008-04-01 16:10:00,1.99995,1.99995,1.99625,1.9964,453300000.0
2008-04-01 16:15:00,1.9963,1.99835,1.9954,1.998,954100000.0
2008-04-01 16:20:00,1.998,1.9997,1.99785,1.9982,977500000.0
2008-04-01 16:25:00,1.9982,1.9991,1.9973,1.99765,1444500000.0
2008-04-01 16:30:00,1.99765,1.99965,1.9974,1.9993,1488600000.0
2008-04-01 16:35:00,1.9993,2.0008,1.99865,2.00055,2096800000.0
2008-04-01 16:40:00,2.00055,2.0018,1.9998,2.0012,1459800000.0
2008-04-01 16:45:00,2.0012,2.00195,2.0004,2.0005,1181400000.0
2008-04-01 16:50:00,2.0005,2.0011,1.9992,2.00005,1790500000.0
2008-04-01 16:55:00,2.00005,2.0003,1.9984,1.99935,1739900000.0
2008-04-01 17:00:00,1.9991,1.9997,1.9962,1.9971,2070300000.0
2008-04-01 17:05:00,1.9971,1.9992,1.9971,1.9985,1222700000.0
2008-04-01 17:10:00,1.9985,1.9999,1.9983,1.9997,1761000000.0
2008-04-01 17:15:00,1.9996,1.9996,1.99705,1.9971,1901600000.0
2008-04-01 17:20:00,1.9971,1.9984,1.9969,1.9984,1174000000.0
2008-04-01 17:25:00,1.9984,1.99905,1.9973,1.9981,1345500000.0
2008-04-01 17:30:00,1.9982,1.99915,1.9979,1.99915,1208100000.0
2008-04-01 17:35:00,1.99915,1.9995,1.9987,1.9988,1089400000.0
2008-04-01 17:40:00,1.9988,1.99925,1.9982,1.9989,1157900000.0
2008-04-01 17:45:00,1.9989,1.999,1.9978,1.9988,1292000000.0
2008-04-01 17:50:00,1.9987,1.9996,1.9985,1.999,1200500000.0
2008-04-01 17:55:00,1.999,1.9994,1.9985,1.9986,1020300000.0
2008-04-01 18:00:00,1.9986,1.9986,1.9969,1.9971,984500000.0
2008-04-01 18:05:00,1.9971,1.9997,1.997,1.9996,1086800000.0
2008-04-01 18:10:00,1.9996,2.0012,1.99935,2.00105,959500000.0
2008-04-01 18:15:00,2.00105,2.0041,2.001,2.00365,714000000.0
2008-04-01 18:20:00,2.00365,2.00365,2.0025,2.00255,1022700000.0
2008-04-01 18:25:00,2.00255,2.0026,2.00095,2.00115,987200000.0
2008-04-01 18:30:00,2.00115,2.0017,1.9998,2.0,1098900000.0
2008-04-01 18:35:00,1.99995,2.0007,1.99935,2.0003,1111400000.0
2008-04-01 18:40:00,2.0003,2.0006,1.9999,2.0,1672100000.0
2008-04-01 18:45:00,2.0,2.0003,1.9993,1.9998,1185200000.0
2008-04-01 18:50:00,1.9998,1.9999,1.9989,1.999,678200000.0
2008-04-01 18:55:00,1.999,1.9998,1.9987,1.9987,1104400000.0
2008-04-01 19:00:00,1.9987,1.9987,1.9972,1.9976,1523900000.0
2008-04-01 19:05:00,1.9976,1.99835,1.9974,1.998,951800000.0
2008-04-01 19:10:00,1.998,1.9983,1.9973,1.9983,1213600000.0
2008-04-01 19:15:00,1.9983,1.9986,1.99805,1.9986,1241200000.0
2008-04-01 19:20:00,1.9986,1.99985,1.9984,1.999,459800000.0
2008-04-01 19:25:00,1.999,1.99975,1.99855,1.9994,281300000.0
2008-04-01 19:30:00,1.9994,2.0,1.9993,1.9997,500100000.0
2008-04-01 19:35:00,1.9997,1.9998,1.9991,1.9993,646800000.0
2008-04-01 19:40:00,1.9993,1.9998,1.9984,1.9984,1214600000.0
2008-04-01 19:45:00,1.9984,1.99985,1.998,1.9995,749500000.0
2008-04-01 19:50:00,1.9995,1.99985,1.9994,1.99955,692800000.0
2008-04-01 19:55:00,1.9995,2.0002,1.9992,1.9997,788600000.0
2008-04-01 20:00:00,1.9997,1.9999,1.9988,1.99895,1020600000.0
2008-04-01 20:05:00,1.99895,1.999,1.9986,1.9986,1704600000.0
2008-04-01 20:10:00,1.9986,1.9993,1.9984,1.9991,1268200000.0
2008-04-01 20:15:00,1.9991,1.9993,1.9987,1.9992,1345400000.0
2008-04-01 20:20:00,1.9992,2.0004,1.9992,1.9994,1103900000.0
2008-04-01 20:25:00,1.9994,2.0,1.9992,1.9998,1287400000.0
2008-04-01 20:30:00,1.9998,2.0,1.9993,1.9994,914400000.0
2008-04-01 20:35:00,1.9994,2.0012,1.9992,2.0005,1453900000.0
2008-04-01 20:40:00,2.0005,2.0009,1.9995,2.0003,1091800000.0
2008-04-01 20:45:00,2.0003,2.0005,1.99845,2.0002,1654000000.0
2008-04-01 20:50:00,2.0002,2.0021,2.00015,2.0015,1455600000.0
2008-04-01 20:55:00,2.0015,2.0016,2.00025,2.00125,1664500000.0
2008-04-01 21:00:00,2.00125,2.0018,2.00085,2.00175,1582700000.0
2008-04-01 21:05:00,2.00175,2.0029,2.0017,2.0028,901300000.0
2008-04-01 21:10:00,2.0028,2.00295,2.002,2.00275,1382800000.0
2008-04-01 21:15:00,2.00275,2.003,2.0016,2.00185,2003900000.0
2008-04-01 21:20:00,2.00185,2.00295,2.00175,2.0028,910100000.0
2008-04-01 21:25:00,2.0028,2.00305,2.00075,2.001,1152800000.0
2008-04-01 21:30:00,2.001,2.00155,2.0006,2.0006,509200000.0
2008-04-01 21:35:00,2.0006,2.00075,2.0,2.0006,350600000.0
2008-04-01 21:40:00,2.0006,2.0021,2.0006,2.00205,367600000.0
2008-04-01 21:45:00,2.00205,2.0035,2.0018,2.0034,741500000.0
2008-04-01 21:50:00,2.0034,2.0037,2.00235,2.0029,381100000.0
2008-04-01 21:55:00,2.0029,2.0037,2.00235,2.003,549100000.0
2008-04-01 22:00:00,2.003,2.0032,2.00265,2.0031,451200000.0
2008-04-01 22:05:00,2.0031,2.0033,2.0021,2.0024,326800000.0
2008-04-01 22:10:00,2.0025,2.0028,2.0011,2.0014,343600000.0
2008-04-01 22:15:00,2.0014,2.0015,2.00065,2.0015,364000000.0
2008-04-01 22:20:00,2.0015,2.0016,2.0007,2.0011,320700000.0
2008-04-01 22:25:00,2.0011,2.0012,2.0007,2.0012,339700000.0
2008-04-01 22:30:00,2.0012,2.0012,2.0002,2.00055,742600000.0
2008-04-01 22:35:00,2.00055,2.0007,2.0002,2.00035,841100000.0
2008-04-01 22:40:00,2.00035,2.0009,1.9998,1.9998,1139700000.0
2008-04-01 22:45:00,1.9998,2.00065,1.9993,2.0,1269000000.0
2008-04-01 22:50:00,2.0,2.0001,1.9993,1.9994,1025000000.0
2008-04-01 22:55:00,1.9994,2.0001,1.9991,1.9996,1795100000.0
2008-04-01 23:00:00,1.9996,2.00043,1.9991,2.00036,2574400000.0
2008-04-01 23:05:00,2.0007,2.0011,2.0005,2.001,272400000.0
2008-04-01 23:10:00,2.001,2.001,1.9989,2.0002,226500000.0
2008-04-01 23:15:00,2.0002,2.0007,1.9993,2.0001,321600000.0
2008-04-01 23:20:00,2.0001,2.0009,2.0001,2.0002,328800000.0
2008-04-01 23:25:00,2.0002,2.0002,1.99878,1.9996,538200000.0
2008-04-01 23:30:00,1.9996,1.9997,1.99825,1.99879,134300000.0
2008-04-01 23:35:00,1.9989,1.99919,1.9983,1.9989,192200000.0
2008-04-01 23:40:00,1.9989,1.9994,1.99819,1.9992,257800000.0
2008-04-01 23:45:00,1.9992,1.9992,1.9982,1.9984,273700000.0
2008-04-01 23:50:00,1.9984,1.9996,1.9976,1.9996,260200000.0
2008-04-01 23:55:00,1.9996,1.9999,1.9983,1.9995,532800000.0
2008-04-02 00:00:00,1.9995,1.9999,1.9978,1.9986,683300000.0
2008-04-02 00:05:00,1.9986,1.9989,1.9972,1.9987,603900000.0
2008-04-02 00:10:00,1.9987,1.9999,1.9985,1.9986,353300000.0
2008-04-02 00:15:00,1.9986,1.9998,1.9975,1.9983,215800000.0
2008-04-02 00:20:00,2.0005,2.0015,2.0004,2.0013,1440600000.0
2008-04-02 00:25:00,2.0013,2.0023,2.0013,2.0021,1406500000.0
2008-04-02 00:30:00,2.0021,2.0027,2.0021,2.0022,4595400000.0
2008-04-02 00:35:00,2.0022,2.0023,2.0021,2.0022,1866200000.0
2008-04-02 00:40:00,2.0022,2.0022,2.0015,2.0016,1087400000.0
2008-04-02 00:45:00,2.0016,2.0019,2.0013,2.0019,3483600000.0
2008-04-02 00:50:00,2.0019,2.0023,2.0017,2.0018,1298400000.0
2008-04-02 00:55:00,2.0018,2.0024,2.0017,2.0021,2346000000.0
2008-04-02 01:00:00,2.0021,2.0021,2.0011,2.0015,1233100000.0
2008-04-02 01:05:00,2.0015,2.0016,2.0006,2.0013,653500000.0
2008-04-02 01:10:00,2.0013,2.0017,2.0009,2.0017,1418800000.0
2008-04-02 01:15:00,2.0017,2.0017,2.0008,2.001,2078100000.0
2008-04-02 01:20:00,2.001,2.0015,2.0009,2.0015,580900000.0
2008-04-02 01:25:00,2.0015,2.0015,2.001,2.0013,332700000.0
2008-04-02 01:30:00,2.0013,2.002,2.0007,2.0008,881300000.0
2008-04-02 01:35:00,2.0008,2.0016,2.0007,2.0015,1694800000.0
2008-04-02 01:40:00,2.0015,2.0017,2.0009,2.001,1067800000.0
2008-04-02 01:45:00,2.001,2.0015,2.0007,2.0009,2545700000.0
2008-04-02 01:50:00,2.0009,2.0013,2.0006,2.0013,764400000.0
2008-04-02 01:55:00,2.0013,2.0018,1.9996,2.0,1923700000.0
2008-04-02 02:00:00,2.0,2.0008,1.9998,2.0006,3090900000.0
2008-04-02 02:05:00,2.0006,2.0009,1.9999,2.0007,4136600000.0
2008-04-02 02:10:00,2.0007,2.0008,2.0001,2.0002,1197100000.0
2008-04-02 02:15:00,2.0002,2.0004,1.9999,2.0004,2451500000.0
2008-04-02 02:20:00,2.0004,2.0009,2.0,2.0009,2102100000.0
2008-04-02 02:25:00,2.0009,2.0021,2.0007,2.0021,3136000000.0
2008-04-02 02:30:00,2.0021,2.0022,2.0011,2.0016,3303300000.0
2008-04-02 02:35:00,2.0016,2.0027,2.0015,2.0026,2845000000.0
2008-04-02 02:40:00,2.0026,2.003,2.0021,2.0021,2877200000.0
2008-04-02 02:45:00,2.0021,2.0024,2.0017,2.0017,4730800000.0
2008-04-02 02:50:00,2.0017,2.0022,2.0009,2.0011,3887800000.0
2008-04-02 02:55:00,2.0011,2.0016,2.0008,2.0011,2415100000.0
2008-04-02 03:00:00,2.0011,2.0013,2.0009,2.0009,3286300000.0
2008-04-02 03:05:00,2.0009,2.0016,2.0008,2.001,4218800000.0
2008-04-02 03:10:00,2.001,2.001,2.001,2.001,2873000000.0
2008-04-02 03:15:00,2.001,2.0014,2.0004,2.0008,4252200000.0
2008-04-02 03:20:00,2.0008,2.0013,1.9996,1.9996,4268700000.0
2008-04-02 03:25:00,1.9996,2.0001,1.9994,1.9999,7388700000.0
2008-04-02 03:30:00,1.9999,2.0005,1.9998,2.0002,2723200000.0
2008-04-02 03:35:00,2.0002,2.0002,1.9996,2.0,2072400000.0
2008-04-02 03:40:00,2.0,2.0003,1.9993,1.9998,4677200000.0
2008-04-02 03:45:00,1.9998,2.0001,1.9993,1.9999,4407400000.0
2008-04-02 03:50:00,1.9999,2.0002,1.9995,1.9995,6750300000.0
2008-04-02 03:55:00,1.9995,1.99985,1.9992,1.9997,5110300000.0
2008-04-02 04:00:00,1.9997,2.0003,1.9996,1.9997,3244900000.0
2008-04-02 04:05:00,1.9997,2.0001,1.9993,2.0,2638500000.0
2008-04-02 04:10:00,2.0,2.0005,1.9998,2.0002,452700000.0
2008-04-02 04:15:00,2.0002,2.0003,1.99985,2.00015,169200000.0
2008-04-02 04:20:00,2.00015,2.0008,2.00015,2.0008,125700000.0
2008-04-02 04:25:00,2.0008,2.001,2.0005,2.0007,209800000.0
2008-04-02 04:30:00,2.0007,2.0009,2.00025,2.0005,620700000.0
2008-04-02 04:35:00,2.0005,2.00075,2.00045,2.00075,1496500000.0
2008-04-02 04:40:00,2.00075,2.001,2.00025,2.0007,365800000.0
2008-04-02 04:45:00,2.0007,2.0009,2.0002,2.0004,747400000.0
2008-04-02 04:50:00,2.0004,2.0005,2.0003,2.0004,359200000.0
2008-04-02 04:55:00,2.0004,2.0006,2.0002,2.0004,441900000.0
2008-04-02 05:00:00,2.0004,2.00105,2.00025,2.0009,397600000.0
2008-04-02 05:05:00,2.0009,2.0023,2.0003,2.0021,792200000.0
2008-04-02 05:10:00,2.0021,2.0023,2.0016,2.0021,448500000.0
2008-04-02 05:15:00,2.0021,2.0021,2.0017,2.0017,390600000.0
2008-04-02 05:20:00,2.0017,2.002,2.0017,2.0019,504100000.0
2008-04-02 05:25:00,2.0019,2.0027,2.0017,2.0027,1260300000.0
2008-04-02 05:30:00,2.0027,2.0029,2.00255,2.00255,1603400000.0
2008-04-02 05:35:00,2.00255,2.003,2.00165,2.0024,1279400000.0
2008-04-02 05:40:00,2.0024,2.00335,2.0024,2.00265,915600000.0
2008-04-02 05:45:00,2.00275,2.00295,2.0022,2.00255,2032900000.0
2008-04-02 05:50:00,2.00255,2.00285,2.0013,2.00155,1735500000.0
2008-04-02 05:55:00,2.00155,2.0017,2.0013,2.0013,474400000.0
2008-04-02 06:00:00,2.0013,2.0017,2.0013,2.0015,397300000.0
2008-04-02 06:05:00,2.0015,2.0017,2.0015,2.0017,343800000.0
2008-04-02 06:10:00,2.0017,2.0023,2.0016,2.00165,606900000.0
2008-04-02 06:15:00,2.00165,2.00195,2.0011,2.0013,434000000.0
2008-04-02 06:20:00,2.0013,2.0013,2.0011,2.0012,995300000.0
2008-04-02 06:25:00,2.00135,2.0016,1.99975,2.00035,2487500000.0
2008-04-02 06:30:00,2.00035,2.00085,2.00015,2.00035,2151900000.0
2008-04-02 06:35:00,2.00035,2.001,2.0003,2.001,651700000.0
2008-04-02 06:40:00,2.001,2.00195,2.0005,2.0015,713600000.0
2008-04-02 06:45:00,2.0015,2.00295,2.00135,2.00265,3451200000.0
2008-04-02 06:50:00,2.00265,2.003,2.0022,2.00225,3179800000.0
2008-04-02 06:55:00,2.00225,2.00415,2.00225,2.0035,3604000000.0
2008-04-02 07:00:00,2.0035,2.00385,2.00225,2.00265,3095600000.0
2008-04-02 07:05:00,2.00265,2.0035,2.0025,2.00275,3996700000.0
2008-04-02 07:10:00,2.00275,2.0031,2.00235,2.0025,4078500000.0
2008-04-02 07:15:00,2.0025,2.00345,2.00215,2.00225,4240900000.0
2008-04-02 07:20:00,2.00225,2.00345,2.00155,2.00215,2562100000.0
2008-04-02 07:25:00,2.00215,2.0025,2.00055,2.00125,1843000000.0
2008-04-02 07:30:00,2.00125,2.0034,2.00075,2.00275,1434600000.0
2008-04-02 07:35:00,2.00275,2.0074,2.00255,2.00705,2659900000.0
2008-04-02 07:40:00,2.00705,2.00755,2.0057,2.0059,2022500000.0
2008-04-02 07:45:00,2.0057,2.0108,2.0055,2.00935,2890100000.0
2008-04-02 07:50:00,2.00935,2.0117,2.009,2.01015,2187600000.0
2008-04-02 07:55:00,2.01015,2.01075,2.00795,2.00845,608200000.0
2008-04-02 08:00:00,2.00845,2.00975,2.00725,2.009,464000000.0
2008-04-02 08:05:00,2.009,2.00945,2.00765,2.00845,481800000.0
2008-04-02 08:10:00,2.00845,2.0087,2.00735,2.00805,720250000.0
2008-04-02 08:15:00,2.00805,2.0084,2.0065,2.00665,1266400000.0
2008-04-02 08:20:00,2.00665,2.0067,2.00505,2.0059,786700000.0
2008-04-02 08:25:00,2.00595,2.00625,2.005,2.0053,753100000.0
2008-04-02 08:30:00,2.00535,2.00565,2.0047,2.0053,375600000.0
2008-04-02 08:35:00,2.0053,2.0083,2.005,2.0081,489100000.0
2008-04-02 08:40:00,2.0081,2.0084,2.0069,2.00705,626000000.0
2008-04-02 08:45:00,2.007,2.0095,2.0068,2.0093,669700000.0
2008-04-02 08:50:00,2.0093,2.0106,2.0089,2.00975,557100000.0
2008-04-02 08:55:00,2.00975,2.0099,2.00875,2.0094,563700000.0
2008-04-02 09:00:00,2.0094,2.0094,2.0067,2.0067,450200000.0
2008-04-02 09:05:00,2.0067,2.0081,2.0067,2.0077,358400000.0
2008-04-02 09:10:00,2.0076,2.0092,2.0075,2.00875,398300000.0
2008-04-02 09:15:00,2.00875,2.0088,2.0076,2.0077,318100000.0
2008-04-02 09:20:00,2.0076,2.008,2.00535,2.00545,346000000.0
2008-04-02 09:25:00,2.0054,2.00575,2.00425,2.0047,790350000.0
2008-04-02 09:30:00,2.0047,2.0053,2.00315,2.00425,412500000.0
2008-04-02 09:35:00,2.00425,2.005,2.0039,2.0046,476000000.0
2008-04-02 09:40:00,2.0046,2.005,2.0037,2.0042,329500000.0
2008-04-02 09:45:00,2.0042,2.0049,2.00365,2.0046,311000000.0
2008-04-02 09:50:00,2.0046,2.0056,2.0044,2.0047,546700000.0
2008-04-02 09:55:00,2.0047,2.0055,2.0039,2.005,376000000.0
2008-04-02 10:00:00,2.0051,2.0054,2.0043,2.0048,404700000.0
2008-04-02 10:05:00,2.0048,2.0052,2.0045,2.005,320100000.0
2008-04-02 10:10:00,2.005,2.0058,2.0046,2.0046,364000000.0
2008-04-02 10:15:00,2.0046,2.0053,2.0042,2.0048,227400000.0
2008-04-02 10:20:00,2.0048,2.0048,2.004,2.0045,316400000.0
2008-04-02 10:25:00,2.00455,2.0046,2.0029,2.003,505100000.0
2008-04-02 10:30:00,2.003,2.0042,2.00245,2.0039,702400000.0
2008-04-02 10:35:00,2.0039,2.0044,2.00375,2.0042,569700000.0
2008-04-02 10:40:00,2.0042,2.005,2.00355,2.00415,462900000.0
2008-04-02 10:45:00,2.00415,2.0049,2.0039,2.0043,472500000.0
2008-04-02 10:50:00,2.0043,2.005,2.0042,2.0045,385300000.0
2008-04-02 10:55:00,2.0045,2.0052,2.0043,2.00455,631000000.0
2008-04-02 11:00:00,2.00455,2.005,2.0039,2.0041,496500000.0
2008-04-02 11:05:00,2.0041,2.0048,2.0036,2.00445,380300000.0
2008-04-02 11:10:00,2.00445,2.0048,2.00325,2.004,396000000.0
2008-04-02 11:15:00,2.004,2.0048,2.0032,2.00435,354400000.0
2008-04-02 11:20:00,2.0043,2.0052,2.0039,2.00435,349500000.0
2008-04-02 11:25:00,2.00435,2.0051,2.004,2.00445,313700000.0
2008-04-02 11:30:00,2.00445,2.0048,2.0037,2.00395,366100000.0
2008-04-02 11:35:00,2.00395,2.0043,2.0032,2.0034,406800000.0
2008-04-02 11:40:00,2.0034,2.0037,2.0018,2.00265,777600000.0
2008-04-02 11:45:00,2.00265,2.0039,2.002,2.0023,516200000.0
2008-04-02 11:50:00,2.0023,2.0024,2.0009,2.00175,779800000.0
2008-04-02 11:55:00,2.00175,2.00315,2.0013,2.0025,665000000.0
2008-04-02 12:00:00,2.0025,2.00275,2.00165,2.0022,387200000.0
2008-04-02 12:05:00,2.0022,2.0025,2.0011,2.0018,621800000.0
2008-04-02 12:10:00,2.0018,2.0021,2.0013,2.0017,388400000.0
2008-04-02 12:15:00,2.0017,2.0021,2.0013,2.0018,392700000.0
2008-04-02 12:20:00,2.0018,2.0036,2.0018,2.0036,370800000.0
2008-04-02 12:25:00,2.0036,2.00385,2.00295,2.00375,571700000.0
2008-04-02 12:30:00,2.00375,2.0062,2.0037,2.0062,467600000.0
2008-04-02 12:35:00,2.0062,2.0065,2.00525,2.0059,571400000.0
2008-04-02 12:40:00,2.0059,2.0067,2.0057,2.00585,453400000.0
2008-04-02 12:45:00,2.00585,2.007,2.0058,2.0062,492100000.0
2008-04-02 12:50:00,2.0062,2.0064,2.00515,2.0052,303500000.0
2008-04-02 12:55:00,2.0052,2.006,2.0052,2.006,231900000.0
2008-04-02 13:00:00,2.006,2.006,2.0035,2.0039,571400000.0
2008-04-02 13:05:00,2.0039,2.004,2.0028,2.0032,578800000.0
2008-04-02 13:10:00,2.0032,2.0038,2.00285,2.0034,651700000.0
2008-04-02 13:15:00,2.0034,2.00345,2.003,2.00315,445300000.0
2008-04-02 13:20:00,2.00315,2.0033,2.0025,2.0028,455800000.0
2008-04-02 13:25:00,2.0028,2.0028,2.0007,2.0025,551800000.0
2008-04-02 13:30:00,2.0025,2.0041,2.0022,2.0038,495400000.0
2008-04-02 13:35:00,2.0038,2.0048,2.0036,2.004,312600000.0
2008-04-02 13:40:00,2.0041,2.00465,2.0039,2.0042,270400000.0
2008-04-02 13:45:00,2.0041,2.0048,2.0036,2.0037,361600000.0
2008-04-02 13:50:00,2.0037,2.0042,2.0037,2.0038,405600000.0
2008-04-02 13:55:00,2.0038,2.0043,2.0033,2.0035,362900000.0
2008-04-02 14:00:00,2.0035,2.0041,2.00325,2.0036,478300000.0
2008-04-02 14:05:00,2.0036,2.0036,2.00285,2.0031,528800000.0
2008-04-02 14:10:00,2.0031,2.0069,2.0031,2.0039,739500000.0
2008-04-02 14:15:00,2.0039,2.0112,2.0027,2.0106,794500000.0
2008-04-02 14:20:00,2.0106,2.0113,2.0081,2.01,386200000.0
2008-04-02 14:25:00,2.01,2.0109,2.00835,2.01005,502100000.0
2008-04-02 14:30:00,2.01005,2.0115,2.0088,2.009,412500000.0
2008-04-02 14:35:00,2.009,2.0099,2.00765,2.0091,368800000.0
2008-04-02 14:40:00,2.0091,2.0103,2.0087,2.0099,469600000.0
2008-04-02 14:45:00,2.0099,2.0112,2.0096,2.0108,428200000.0
2008-04-02 14:50:00,2.0108,2.0114,2.0105,2.0106,340500000.0
2008-04-02 14:55:00,2.0106,2.0115,2.01045,2.0108,401500000.0
2008-04-02 15:00:00,2.0108,2.0111,2.009,2.0098,387300000.0
2008-04-02 15:05:00,2.0098,2.0099,2.00895,2.0095,344800000.0
2008-04-02 15:10:00,2.0095,2.0098,2.0086,2.00935,472400000.0
2008-04-02 15:15:00,2.0093,2.0098,2.0089,2.0095,404900000.0
2008-04-02 15:20:00,2.0095,2.0102,2.0091,2.0093,305900000.0
2008-04-02 15:25:00,2.0093,2.0105,2.00895,2.0097,397500000.0
2008-04-02 15:30:00,2.0097,2.0101,2.0048,2.0062,483300000.0
2008-04-02 15:35:00,2.0062,2.0084,2.0056,2.0073,516500000.0
2008-04-02 15:40:00,2.0073,2.0076,2.00605,2.0075,345600000.0
2008-04-02 15:45:00,2.0075,2.0081,2.0066,2.0074,302600000.0
2008-04-02 15:50:00,2.0075,2.0082,2.0067,2.0068,332600000.0
2008-04-02 15:55:00,2.0068,2.0079,2.0065,2.00725,359300000.0
2008-04-02 16:00:00,2.00715,2.0079,2.0058,2.0072,448600000.0
2008-04-02 16:05:00,2.0072,2.0072,2.0057,2.0061,319700000.0
2008-04-02 16:10:00,2.0061,2.0066,2.0051,2.0052,369800000.0
2008-04-02 16:15:00,2.0052,2.0062,2.00475,2.0055,399500000.0
2008-04-02 16:20:00,2.0055,2.0084,2.0054,2.0084,678400000.0
2008-04-02 16:25:00,2.00845,2.0098,2.0081,2.0085,623800000.0
2008-04-02 16:30:00,2.0085,2.0103,2.0085,2.00955,516600000.0
2008-04-02 16:35:00,2.0096,2.0099,2.00855,2.0087,435300000.0
2008-04-02 16:40:00,2.0087,2.0095,2.0078,2.0081,346200000.0
2008-04-02 16:45:00,2.0081,2.0084,2.0071,2.00785,1871300000.0
2008-04-02 16:50:00,2.00785,2.01015,2.00765,2.00945,1907300000.0
2008-04-02 16:55:00,2.00945,2.0114,2.00945,2.011,435300000.0
2008-04-02 17:00:00,2.011,2.0112,2.01025,2.0108,801700000.0
2008-04-02 17:05:00,2.0108,2.0111,2.00955,2.0104,498000000.0
2008-04-02 17:10:00,2.0104,2.0112,2.0103,2.01045,651200000.0
2008-04-02 17:15:00,2.0104,2.0107,2.01,2.01025,401700000.0
2008-04-02 17:20:00,2.01025,2.0116,2.0102,2.0113,369900000.0
2008-04-02 17:25:00,2.0113,2.0116,2.0098,2.011,440600000.0
2008-04-02 17:30:00,2.011,2.012,2.0109,2.0114,356700000.0
2008-04-02 17:35:00,2.0114,2.0124,2.0112,2.0124,349300000.0
2008-04-02 17:40:00,2.0124,2.0126,2.0111,2.012,562200000.0
2008-04-02 17:45:00,2.012,2.0123,2.01165,2.0118,704200000.0
2008-04-02 17:50:00,2.01185,2.012,2.0108,2.0117,684400000.0
2008-04-02 17:55:00,2.0117,2.0118,2.01115,2.0117,379000000.0
2008-04-02 18:00:00,2.0117,2.0123,2.0114,2.0121,559200000.0
2008-04-02 18:05:00,2.0121,2.0124,2.0114,2.0118,1481000000.0
2008-04-02 18:10:00,2.0118,2.0121,2.0109,2.0114,2215100000.0
2008-04-02 18:15:00,2.01125,2.0115,2.0104,2.0106,712900000.0
2008-04-02 18:20:00,2.0106,2.0106,2.0099,2.0105,138000000.0
2008-04-02 18:25:00,2.0105,2.0109,2.01,2.01,514900000.0
2008-04-02 18:30:00,2.01,2.0104,2.0097,2.0098,813200000.0
2008-04-02 18:35:00,2.01,2.0101,2.0094,2.0096,1017200000.0
2008-04-02 18:40:00,2.0096,2.0097,2.0094,2.0096,1295500000.0
2008-04-02 18:45:00,2.0096,2.0098,2.0091,2.0092,981300000.0
2008-04-02 18:50:00,2.00915,2.01,2.00785,2.00815,1013600000.0
2008-04-02 18:55:00,2.0082,2.0085,2.0073,2.0073,947600000.0
2008-04-02 19:00:00,2.0073,2.0107,2.0073,2.0096,825400000.0
2008-04-02 19:05:00,2.0096,2.0102,2.0072,2.00895,777900000.0
2008-04-02 19:10:00,2.00895,2.0096,2.0083,2.0084,2547500000.0
2008-04-02 19:15:00,2.0084,2.0089,2.0081,2.0084,1731600000.0
2008-04-02 19:20:00,2.0084,2.009,2.0081,2.0081,1707600000.0
2008-04-02 19:25:00,2.0081,2.0095,2.008,2.0086,759300000.0
2008-04-02 19:30:00,2.0086,2.0089,2.0068,2.0075,791700000.0
2008-04-02 19:35:00,2.0075,2.0081,2.0069,2.0081,1788500000.0
2008-04-02 19:40:00,2.0081,2.0094,2.0077,2.0084,1568600000.0
2008-04-02 19:45:00,2.0084,2.0089,2.0076,2.0085,1683900000.0
2008-04-02 19:50:00,2.0085,2.0093,2.0082,2.0087,1606800000.0
2008-04-02 19:55:00,2.0087,2.0096,2.0079,2.0079,2331300000.0
2008-04-02 20:00:00,2.0081,2.0088,2.00705,2.008,2168600000.0
2008-04-02 20:05:00,2.008,2.0089,2.0078,2.00815,1245200000.0
2008-04-02 20:10:00,2.00815,2.0098,2.00815,2.009,2620900000.0
2008-04-02 20:15:00,2.009,2.0098,2.009,2.0096,2663900000.0
2008-04-02 20:20:00,2.0096,2.0096,2.00765,2.0082,2447300000.0
2008-04-02 20:25:00,2.008,2.008,2.00725,2.00775,1095500000.0
2008-04-02 20:30:00,2.00775,2.0087,2.00745,2.0078,871800000.0
2008-04-02 20:35:00,2.0078,2.0081,2.00745,2.0078,437900000.0
2008-04-02 20:40:00,2.0078,2.0079,2.0071,2.0073,530800000.0
2008-04-02 20:45:00,2.0073,2.009,2.0073,2.0086,829500000.0
2008-04-02 20:50:00,2.0086,2.0089,2.0075,2.0076,1294100000.0
2008-04-02 20:55:00,2.0076,2.0088,2.0076,2.0078,1567800000.0
2008-04-02 21:00:00,2.00775,2.008,2.00595,2.00615,983500000.0
2008-04-02 21:05:00,2.00605,2.0066,2.00485,2.0052,1214000000.0
2008-04-02 21:10:00,2.00515,2.006,2.0049,2.0058,896000000.0
2008-04-02 21:15:00,2.0058,2.0061,2.00465,2.0058,1738100000.0
2008-04-02 21:20:00,2.0058,2.0064,2.005,2.006,872700000.0
2008-04-02 21:25:00,2.006,2.0067,2.006,2.0063,625100000.0
2008-04-02 21:30:00,2.0063,2.0065,2.0036,2.004,727000000.0
2008-04-02 21:35:00,2.0041,2.0042,2.0021,2.0024,2093300000.0
2008-04-02 21:40:00,2.0024,2.0035,2.00215,2.0031,2736800000.0
2008-04-02 21:45:00,2.0031,2.0031,2.0027,2.003,4239400000.0
2008-04-02 21:50:00,2.003,2.0046,2.0026,2.0044,2148700000.0
2008-04-02 21:55:00,2.0044,2.005,2.00345,2.0037,2727700000.0
2008-04-02 22:00:00,2.0037,2.0046,2.0036,2.004,1142900000.0
2008-04-02 22:05:00,2.004,2.0044,2.00325,2.0039,1659500000.0
2008-04-02 22:10:00,2.0039,2.0051,2.0039,2.0049,759300000.0
2008-04-02 22:15:00,2.0049,2.005,2.0029,2.0036,1197600000.0
2008-04-02 22:20:00,2.0036,2.0049,2.0031,2.0048,1217100000.0
2008-04-02 22:25:00,2.0048,2.0055,2.0046,2.00525,865800000.0
2008-04-02 22:30:00,2.00525,2.006,2.0052,2.00575,471700000.0
2008-04-02 22:35:00,2.00575,2.0059,2.005,2.0055,500000000.0
2008-04-02 22:40:00,2.0053,2.0064,2.0053,2.0056,2336600000.0
2008-04-02 22:45:00,2.0056,2.0061,2.0045,2.0046,2374100000.0
2008-04-02 22:50:00,2.0046,2.0054,2.00445,2.005,3029100000.0
2008-04-02 22:55:00,2.005,2.005,2.00405,2.0041,2616500000.0
2008-04-02 23:00:00,2.0039,2.0049,2.0036,2.0044,3361800000.0
2008-04-02 23:05:00,2.0044,2.0054,2.0039,2.0042,4202900000.0
2008-04-02 23:10:00,2.0042,2.0057,2.0038,2.0051,1941700000.0
2008-04-02 23:15:00,2.0051,2.0062,2.005,2.0059,2261600000.0
2008-04-02 23:20:00,2.0059,2.00625,2.0052,2.0052,223900000.0
2008-04-02 23:25:00,2.0052,2.0056,2.00505,2.00505,224400000.0
2008-04-02 23:30:00,2.00505,2.00505,2.00385,2.0044,4649900000.0
2008-04-02 23:35:00,2.0044,2.0045,2.0031,2.0036,4401800000.0
2008-04-02 23:40:00,2.0036,2.0048,2.0036,2.0042,3230500000.0
2008-04-02 23:45:00,2.0042,2.0054,2.004,2.0052,7040000000.0
2008-04-02 23:50:00,2.0052,2.0055,2.0047,2.0047,6545800000.0
2008-04-02 23:55:00,2.0047,2.0049,2.0047,2.0049,5993300000.0
2008-04-03 00:00:00,2.0049,2.0051,2.0035,2.004,4416600000.0
2008-04-03 00:05:00,2.004,2.0052,2.004,2.0048,2418000000.0
2008-04-03 00:10:00,2.0048,2.0055,2.0039,2.0039,1028300000.0
2008-04-03 00:15:00,2.0044,2.0044,2.0035,2.0036,4666600000.0
2008-04-03 00:20:00,2.0036,2.0041,2.0036,2.004,6759500000.0
2008-04-03 00:25:00,2.004,2.0041,2.0039,2.004,6755000000.0
2008-04-03 00:30:00,2.004,2.0042,2.0036,2.004,4820700000.0
2008-04-03 00:35:00,2.004,2.0042,2.0037,2.004,7928200000.0
2008-04-03 00:40:00,2.004,2.0041,2.0026,2.0028,3775600000.0
2008-04-03 00:45:00,2.0029,2.0036,2.0028,2.0028,7165000000.0
2008-04-03 00:50:00,2.0028,2.004,2.0028,2.0036,4796100000.0
2008-04-03 00:55:00,2.0036,2.0045,2.0032,2.0044,4656000000.0
2008-04-03 01:00:00,2.0044,2.0046,2.0027,2.003,4050700000.0
2008-04-03 01:05:00,2.003,2.0036,2.0027,2.0028,1706200000.0
2008-04-03 01:10:00,2.0028,2.0029,2.0025,2.0027,5373800000.0
2008-04-03 01:15:00,2.0027,2.0031,2.0025,2.0028,3709100000.0
2008-04-03 01:20:00,2.0028,2.0035,2.0028,2.0034,3673500000.0
2008-04-03 01:25:00,2.0034,2.0037,2.0033,2.0037,4253000000.0
2008-04-03 01:30:00,2.0037,2.0039,2.0034,2.0038,2246800000.0
2008-04-03 01:35:00,2.0038,2.004,2.0037,2.0037,5437000000.0
2008-04-03 01:40:00,2.0037,2.0037,2.0028,2.0031,2447200000.0
2008-04-03 01:45:00,2.0031,2.0042,2.003,2.0038,1884800000.0
2008-04-03 01:50:00,2.0038,2.0043,2.0037,2.0037,1284800000.0
2008-04-03 01:55:00,2.0037,2.0039,2.003,2.0031,3797100000.0
2008-04-03 02:00:00,2.0031,2.004,2.0028,2.0037,4279400000.0
2008-04-03 02:05:00,2.0037,2.0055,2.0037,2.0053,3598700000.0
2008-04-03 02:10:00,2.0053,2.0053,2.0047,2.005,1087100000.0
2008-04-03 02:15:00,2.005,2.00555,2.0048,2.0055,2109200000.0
2008-04-03 02:20:00,2.0055,2.0056,2.005,2.00525,1113500000.0
2008-04-03 02:25:00,2.00525,2.00575,2.0051,2.00555,918400000.0
2008-04-03 02:30:00,2.0055,2.0056,2.005,2.0055,1094500000.0
2008-04-03 02:35:00,2.0055,2.0058,2.00475,2.0057,1137300000.0
2008-04-03 02:40:00,2.0057,2.0064,2.0052,2.0063,3191400000.0
2008-04-03 02:45:00,2.0063,2.0071,2.006,2.0061,5494900000.0
2008-04-03 02:50:00,2.0061,2.0061,2.005,2.0051,3950200000.0
2008-04-03 02:55:00,2.0051,2.0072,2.005,2.0066,4566400000.0
2008-04-03 03:00:00,2.0066,2.0079,2.0065,2.0077,5714500000.0
2008-04-03 03:05:00,2.0077,2.0083,2.0076,2.0078,5142000000.0
2008-04-03 03:10:00,2.0078,2.0081,2.0075,2.0077,3539600000.0
2008-04-03 03:15:00,2.0077,2.0077,2.0073,2.0073,3114400000.0
2008-04-03 03:20:00,2.0073,2.0075,2.0072,2.0073,5247900000.0
2008-04-03 03:25:00,2.0073,2.0077,2.0073,2.0074,3103300000.0
2008-04-03 03:30:00,2.0074,2.0077,2.0073,2.0075,3629400000.0
2008-04-03 03:35:00,2.0075,2.0081,2.0072,2.0072,3138000000.0
2008-04-03 03:40:00,2.0072,2.008,2.0072,2.0073,3386900000.0
2008-04-03 03:45:00,2.0073,2.0077,2.0069,2.0073,2986900000.0
2008-04-03 03:50:00,2.0073,2.0081,2.0072,2.0078,2856600000.0
2008-04-03 03:55:00,2.0078,2.0086,2.0075,2.0081,3937900000.0
2008-04-03 04:00:00,2.0081,2.0092,2.0072,2.0075,5161100000.0
2008-04-03 04:05:00,2.0074,2.0079,2.0071,2.0078,4553600000.0
2008-04-03 04:10:00,2.0078,2.008,2.0072,2.0073,4408000000.0
2008-04-03 04:15:00,2.0073,2.0083,2.0065,2.0078,7159800000.0
2008-04-03 04:20:00,2.0078,2.0082,2.0071,2.0073,8185600000.0
2008-04-03 04:25:00,2.0073,2.0073,2.0065,2.007,6499300000.0
2008-04-03 04:30:00,2.007,2.007,2.0055,2.0056,6895700000.0
2008-04-03 04:35:00,2.0056,2.006,2.0051,2.0056,7564600000.0
2008-04-03 04:40:00,2.0056,2.0059,2.0054,2.0058,2408500000.0
2008-04-03 04:45:00,2.0058,2.007,2.0058,2.0069,3067300000.0
2008-04-03 04:50:00,2.0069,2.00845,2.0069,2.0084,3604600000.0
2008-04-03 04:55:00,2.0084,2.0091,2.0079,2.0086,3244400000.0
2008-04-03 05:00:00,2.0086,2.0096,2.0086,2.00945,2551600000.0
2008-04-03 05:05:00,2.00945,2.01035,2.0092,2.00985,1064700000.0
2008-04-03 05:10:00,2.00985,2.0101,2.00915,2.0097,4045600000.0
2008-04-03 05:15:00,2.0097,2.01085,2.0096,2.0103,3355700000.0
2008-04-03 05:20:00,2.0103,2.01085,2.0101,2.0101,1155400000.0
2008-04-03 05:25:00,2.0101,2.011,2.0095,2.0097,3144700000.0
2008-04-03 05:30:00,2.0098,2.01015,2.0088,2.0089,2168800000.0
2008-04-03 05:35:00,2.0089,2.01005,2.0089,2.0098,4440800000.0
2008-04-03 05:40:00,2.0098,2.01015,2.0092,2.01,5650800000.0
2008-04-03 05:45:00,2.01,2.0109,2.0099,2.01025,3227500000.0
2008-04-03 05:50:00,2.01025,2.0113,2.01025,2.01075,1647000000.0
2008-04-03 05:55:00,2.01075,2.0108,2.01035,2.01055,1145100000.0
2008-04-03 06:00:00,2.01055,2.011,2.0104,2.0107,1340000000.0
2008-04-03 06:05:00,2.0107,2.0112,2.0105,2.0111,553600000.0
2008-04-03 06:10:00,2.0111,2.0139,2.0111,2.0128,1602100000.0
2008-04-03 06:15:00,2.0128,2.0128,2.0118,2.0125,824000000.0
2008-04-03 06:20:00,2.0125,2.01365,2.01215,2.0132,1015500000.0
2008-04-03 06:25:00,2.013,2.01445,2.013,2.01355,2258800000.0
2008-04-03 06:30:00,2.01355,2.0143,2.0131,2.01335,2327900000.0
2008-04-03 06:35:00,2.01335,2.0144,2.01315,2.0144,1459800000.0
2008-04-03 06:40:00,2.0144,2.0144,2.013,2.01325,777100000.0
2008-04-03 06:45:00,2.01325,2.01445,2.01285,2.0143,1586800000.0
2008-04-03 06:50:00,2.0143,2.01435,2.01285,2.01425,1133800000.0
2008-04-03 06:55:00,2.01425,2.0144,2.01335,2.01385,622700000.0
2008-04-03 07:00:00,2.01385,2.01395,2.01265,2.0128,634400000.0
2008-04-03 07:05:00,2.0128,2.0135,2.01245,2.01325,824400000.0
2008-04-03 07:10:00,2.01325,2.0138,2.01245,2.01315,1150300000.0
2008-04-03 07:15:00,2.01315,2.0144,2.01305,2.014,2703300000.0
2008-04-03 07:20:00,2.014,2.014,2.01295,2.01375,1821600000.0
2008-04-03 07:25:00,2.01375,2.01485,2.0136,2.01455,838600000.0
2008-04-03 07:30:00,2.01455,2.01545,2.01455,2.0148,605400000.0
2008-04-03 07:35:00,2.0148,2.0153,2.01455,2.01505,785700000.0
2008-04-03 07:40:00,2.01505,2.01505,2.0134,2.0135,1820000000.0
2008-04-03 07:45:00,2.0135,2.01445,2.013,2.01445,752300000.0
2008-04-03 07:50:00,2.01425,2.01435,2.01315,2.01395,1235100000.0
2008-04-03 07:55:00,2.01395,2.0142,2.0134,2.0137,710100000.0
2008-04-03 08:00:00,2.0137,2.0151,2.0135,2.01475,620000000.0
2008-04-03 08:05:00,2.01475,2.0161,2.01475,2.0156,520200000.0
2008-04-03 08:10:00,2.0156,2.0159,2.0141,2.0149,462500000.0
2008-04-03 08:15:00,2.0149,2.01515,2.01385,2.0147,582400000.0
2008-04-03 08:20:00,2.0147,2.0154,2.0143,2.01465,552800000.0
2008-04-03 08:25:00,2.01465,2.01465,2.01355,2.01375,705400000.0
2008-04-03 08:30:00,2.01375,2.01465,2.0128,2.0137,1488100000.0
2008-04-03 08:35:00,2.0137,2.014,2.01215,2.01225,1128700000.0
2008-04-03 08:40:00,2.01225,2.014,2.01215,2.0138,771200000.0
2008-04-03 08:45:00,2.0138,2.0138,2.01225,2.01235,696200000.0
2008-04-03 08:50:00,2.01235,2.0128,2.0113,2.0124,748200000.0
2008-04-03 08:55:00,2.0124,2.0134,2.01235,2.0126,855000000.0
2008-04-03 09:00:00,2.0126,2.01355,2.01245,2.01255,1359900000.0
2008-04-03 09:05:00,2.01255,2.01295,2.012,2.0123,1104900000.0
2008-04-03 09:10:00,2.0123,2.0128,2.0116,2.01185,1131600000.0
2008-04-03 09:15:00,2.0117,2.013,2.01105,2.0125,1027700000.0
2008-04-03 09:20:00,2.0125,2.0133,2.0123,2.0129,1605500000.0
2008-04-03 09:25:00,2.0129,2.0131,2.012,2.01205,922800000.0
2008-04-03 09:30:00,2.01215,2.01275,2.0093,2.0095,1756000000.0
2008-04-03 09:35:00,2.0095,2.0107,2.0085,2.0104,1082800000.0
2008-04-03 09:40:00,2.0102,2.0107,2.0091,2.0107,566400000.0
2008-04-03 09:45:00,2.0107,2.0119,2.0101,2.0113,888300000.0
2008-04-03 09:50:00,2.0113,2.0116,2.00985,2.0105,1133900000.0
2008-04-03 09:55:00,2.0105,2.0108,2.0088,2.00975,1163900000.0
2008-04-03 10:00:00,2.00975,2.0104,2.0091,2.0099,544500000.0
2008-04-03 10:05:00,2.0099,2.0099,2.00915,2.0099,467600000.0
2008-04-03 10:10:00,2.0099,2.0111,2.0099,2.01085,576400000.0
2008-04-03 10:15:00,2.01085,2.0111,2.0103,2.01095,736600000.0
2008-04-03 10:20:00,2.01095,2.0118,2.01035,2.0111,889100000.0
2008-04-03 10:25:00,2.0111,2.0112,2.0089,2.009,910700000.0
2008-04-03 10:30:00,2.009,2.009,2.00415,2.0044,554900000.0
2008-04-03 10:35:00,2.0044,2.00935,2.0031,2.0093,392500000.0
2008-04-03 10:40:00,2.0093,2.01105,2.0089,2.0108,296400000.0
2008-04-03 10:45:00,2.0108,2.0126,2.0105,2.0112,388300000.0
2008-04-03 10:50:00,2.0112,2.0112,2.0093,2.01095,552600000.0
2008-04-03 10:55:00,2.01095,2.0151,2.0106,2.014,659600000.0
2008-04-03 11:00:00,2.014,2.0145,2.01195,2.0122,587500000.0
2008-04-03 11:05:00,2.0122,2.0135,2.011,2.011,751100000.0
2008-04-03 11:10:00,2.01115,2.0117,2.0095,2.01015,654500000.0
2008-04-03 11:15:00,2.0102,2.01035,2.00905,2.00935,1135000000.0
2008-04-03 11:20:00,2.00935,2.0101,2.00935,2.0098,1359200000.0
2008-04-03 11:25:00,2.0098,2.0105,2.00935,2.0103,1045900000.0
2008-04-03 11:30:00,2.0103,2.0107,2.0094,2.01065,725900000.0
2008-04-03 11:35:00,2.01055,2.0132,2.0103,2.0124,473400000.0
2008-04-03 11:40:00,2.01245,2.0144,2.0124,2.014,440900000.0
2008-04-03 11:45:00,2.014,2.0143,2.0126,2.0132,447200000.0
2008-04-03 11:50:00,2.0132,2.0141,2.0127,2.0141,693700000.0
2008-04-03 11:55:00,2.0141,2.0173,2.01385,2.01635,825300000.0
2008-04-03 12:00:00,2.0163,2.0165,2.0141,2.0143,403900000.0
2008-04-03 12:05:00,2.0143,2.0144,2.0135,2.01415,435100000.0
2008-04-03 12:10:00,2.0141,2.0143,2.0109,2.0109,691100000.0
2008-04-03 12:15:00,2.0109,2.013,2.0106,2.0124,431700000.0
2008-04-03 12:20:00,2.0124,2.0136,2.01225,2.0135,517400000.0
2008-04-03 12:25:00,2.0135,2.0155,2.01335,2.01525,536000000.0
2008-04-03 12:30:00,2.0152,2.0187,2.0149,2.0176,987200000.0
2008-04-03 12:35:00,2.01765,2.01805,2.01625,2.0169,1737900000.0
2008-04-03 12:40:00,2.01695,2.01805,2.01665,2.01685,1758600000.0
2008-04-03 12:45:00,2.0168,2.0173,2.01605,2.0166,1708200000.0
2008-04-03 12:50:00,2.0166,2.017,2.0158,2.0166,655100000.0
2008-04-03 12:55:00,2.0166,2.0174,2.01645,2.0169,453100000.0
2008-04-03 13:00:00,2.0169,2.017,2.016,2.01615,808500000.0
2008-04-03 13:05:00,2.01615,2.0178,2.0161,2.0177,449900000.0
2008-04-03 13:10:00,2.0177,2.0196,2.0176,2.0193,354100000.0
2008-04-03 13:15:00,2.0193,2.0201,2.0187,2.02,537600000.0
2008-04-03 13:20:00,2.02,2.0203,2.01925,2.0202,439000000.0
2008-04-03 13:25:00,2.0202,2.0219,2.0198,2.0216,611500000.0
2008-04-03 13:30:00,2.02165,2.0241,2.02155,2.0237,521900000.0
2008-04-03 13:35:00,2.0237,2.024,2.0227,2.0228,502900000.0
2008-04-03 13:40:00,2.0228,2.0242,2.0224,2.02355,762800000.0
2008-04-03 13:45:00,2.0236,2.0257,2.0234,2.02515,1056200000.0
2008-04-03 13:50:00,2.02515,2.0257,2.0233,2.02335,1219800000.0
2008-04-03 13:55:00,2.0233,2.024,2.0225,2.02365,598100000.0
2008-04-03 14:00:00,2.0236,2.0246,2.023,2.0244,736400000.0
2008-04-03 14:05:00,2.0244,2.0245,2.0224,2.0225,956700000.0
2008-04-03 14:10:00,2.0225,2.0237,2.0224,2.02285,695200000.0
2008-04-03 14:15:00,2.02295,2.0233,2.0222,2.0226,476400000.0
2008-04-03 14:20:00,2.0226,2.0234,2.02145,2.02175,915600000.0
2008-04-03 14:25:00,2.02175,2.02195,2.0206,2.02125,834100000.0
2008-04-03 14:30:00,2.02105,2.02125,2.0168,2.0173,904200000.0
2008-04-03 14:35:00,2.0173,2.018,2.01595,2.0176,682400000.0
2008-04-03 14:40:00,2.0177,2.0188,2.0165,2.0166,487000000.0
2008-04-03 14:45:00,2.0166,2.0166,2.01535,2.0155,564200000.0
2008-04-03 14:50:00,2.0155,2.0157,2.0109,2.01155,495600000.0
2008-04-03 14:55:00,2.01185,2.0142,2.0118,2.014,459400000.0
2008-04-03 15:00:00,2.014,2.0142,2.01285,2.01375,516200000.0
2008-04-03 15:05:00,2.01375,2.0146,2.01215,2.0124,583600000.0
2008-04-03 15:10:00,2.01225,2.0127,2.012,2.01205,508400000.0
2008-04-03 15:15:00,2.01205,2.0125,2.01115,2.0125,528500000.0
2008-04-03 15:20:00,2.0125,2.0131,2.0122,2.0131,728400000.0
2008-04-03 15:25:00,2.0131,2.0141,2.0124,2.0141,703400000.0
2008-04-03 15:30:00,2.0141,2.0163,2.0141,2.0163,514900000.0
2008-04-03 15:35:00,2.0163,2.0167,2.0155,2.0155,439200000.0
2008-04-03 15:40:00,2.0155,2.0166,2.01535,2.01575,759600000.0
2008-04-03 15:45:00,2.01575,2.017,2.01545,2.0155,579800000.0
2008-04-03 15:50:00,2.0155,2.01695,2.01445,2.01575,594700000.0
2008-04-03 15:55:00,2.01565,2.0163,2.01445,2.01535,643700000.0
2008-04-03 16:00:00,2.01535,2.0218,2.01535,2.01985,672400000.0
2008-04-03 16:05:00,2.02,2.0234,2.0197,2.02195,573300000.0
2008-04-03 16:10:00,2.02195,2.022,2.0195,2.0203,448700000.0
2008-04-03 16:15:00,2.0203,2.0204,2.0183,2.0185,400400000.0
2008-04-03 16:20:00,2.0185,2.01855,2.01705,2.01805,508600000.0
2008-04-03 16:25:00,2.018,2.0189,2.0174,2.0178,447900000.0
2008-04-03 16:30:00,2.0175,2.0187,2.0172,2.0185,418700000.0
2008-04-03 16:35:00,2.0185,2.01965,2.01835,2.01865,833200000.0
2008-04-03 16:40:00,2.01865,2.0216,2.01865,2.0207,408300000.0
2008-04-03 16:45:00,2.0207,2.021,2.018,2.0188,445900000.0
2008-04-03 16:50:00,2.0188,2.0194,2.01745,2.0181,545300000.0
2008-04-03 16:55:00,2.0181,2.0185,2.0169,2.0175,550200000.0
2008-04-03 17:00:00,2.01745,2.0181,2.01655,2.0176,794500000.0
2008-04-03 17:05:00,2.0176,2.0183,2.01725,2.0182,647700000.0
2008-04-03 17:10:00,2.0182,2.0193,2.0157,2.017,732000000.0
2008-04-03 17:15:00,2.01715,2.0178,2.01535,2.0162,539700000.0
2008-04-03 17:20:00,2.0162,2.0167,2.01505,2.0154,773400000.0
2008-04-03 17:25:00,2.0154,2.0154,2.0124,2.0127,489700000.0
2008-04-03 17:30:00,2.0127,2.0145,2.01265,2.0134,1275400000.0
2008-04-03 17:35:00,2.0134,2.01375,2.012,2.0123,847700000.0
2008-04-03 17:40:00,2.0123,2.0127,2.01185,2.012,843200000.0
2008-04-03 17:45:00,2.012,2.014,2.012,2.0123,550700000.0
2008-04-03 17:50:00,2.0123,2.01345,2.0122,2.0128,471400000.0
2008-04-03 17:55:00,2.01285,2.013,2.0112,2.0119,930800000.0
2008-04-03 18:00:00,2.0119,2.0128,2.01185,2.0127,851300000.0
2008-04-03 18:05:00,2.0127,2.01365,2.01265,2.013,1155500000.0
2008-04-03 18:10:00,2.013,2.013,2.01195,2.01245,737700000.0
2008-04-03 18:15:00,2.01245,2.0132,2.0123,2.0129,463400000.0
2008-04-03 18:20:00,2.0129,2.013,2.0105,2.011,460500000.0
2008-04-03 18:25:00,2.011,2.0112,2.01,2.0105,436800000.0
2008-04-03 18:30:00,2.0105,2.0114,2.0103,2.0105,504700000.0
2008-04-03 18:35:00,2.0105,2.0112,2.01035,2.0111,547900000.0
2008-04-03 18:40:00,2.01115,2.0122,2.0109,2.012,518700000.0
2008-04-03 18:45:00,2.012,2.0136,2.0119,2.0133,796500000.0
2008-04-03 18:50:00,2.0133,2.014,2.012,2.0129,580200000.0
2008-04-03 18:55:00,2.0129,2.0138,2.01285,2.0132,440600000.0
2008-04-03 19:00:00,2.0132,2.0137,2.0127,2.0134,422900000.0
2008-04-03 19:05:00,2.0134,2.0135,2.0128,2.0131,436300000.0
2008-04-03 19:10:00,2.0131,2.0134,2.0123,2.0128,499100000.0
2008-04-03 19:15:00,2.0128,2.0136,2.0124,2.0136,447700000.0
2008-04-03 19:20:00,2.0136,2.014,2.0129,2.0137,525000000.0
2008-04-03 19:25:00,2.0137,2.0147,2.01345,2.0146,1488000000.0
2008-04-03 19:30:00,2.0146,2.0146,2.013,2.01315,1584400000.0
2008-04-03 19:35:00,2.01315,2.0146,2.01305,2.0136,842600000.0
2008-04-03 19:40:00,2.0136,2.0146,2.01355,2.0143,275200000.0
2008-04-03 19:45:00,2.0143,2.0148,2.0142,2.0146,441400000.0
2008-04-03 19:50:00,2.0146,2.0156,2.0144,2.01535,383900000.0
2008-04-03 19:55:00,2.01535,2.0155,2.01405,2.0142,368900000.0
2008-04-03 20:00:00,2.0142,2.0151,2.01385,2.0151,430400000.0
2008-04-03 20:05:00,2.0151,2.0152,2.01385,2.01385,353800000.0
2008-04-03 20:10:00,2.01385,2.0148,2.0133,2.0147,467600000.0
2008-04-03 20:15:00,2.0147,2.0148,2.0138,2.01415,401500000.0
2008-04-03 20:20:00,2.01415,2.0148,2.01375,2.0144,390100000.0
2008-04-03 20:25:00,2.0144,2.015,2.01405,2.01425,397900000.0
2008-04-03 20:30:00,2.01425,2.0149,2.0141,2.0145,425000000.0
2008-04-03 20:35:00,2.0145,2.0145,2.0139,2.014,523900000.0
2008-04-03 20:40:00,2.014,2.014,2.01315,2.01355,1227300000.0
2008-04-03 20:45:00,2.01355,2.0143,2.01335,2.0137,873700000.0
2008-04-03 20:50:00,2.0137,2.01455,2.01365,2.0143,571400000.0
2008-04-03 20:55:00,2.0143,2.0144,2.0135,2.0139,904300000.0
2008-04-03 21:00:00,2.0139,2.01505,2.0134,2.0143,592400000.0
2008-04-03 21:05:00,2.0143,2.01525,2.01355,2.01475,488900000.0
2008-04-03 21:10:00,2.01475,2.0149,2.0138,2.0142,501600000.0
2008-04-03 21:15:00,2.0142,2.0142,2.0126,2.013,549000000.0
2008-04-03 21:20:00,2.013,2.0135,2.0126,2.0128,670400000.0
2008-04-03 21:25:00,2.0128,2.0131,2.012,2.0123,608900000.0
2008-04-03 21:30:00,2.0123,2.0129,2.0111,2.0116,482600000.0
2008-04-03 21:35:00,2.0115,2.01315,2.0113,2.0129,528700000.0
2008-04-03 21:40:00,2.0129,2.01385,2.01285,2.0135,271400000.0
2008-04-03 21:45:00,2.0135,2.0137,2.01265,2.01275,421500000.0
2008-04-03 21:50:00,2.01275,2.0139,2.01245,2.0132,818100000.0
2008-04-03 21:55:00,2.0132,2.0154,2.0132,2.0153,443400000.0
2008-04-03 22:00:00,2.0153,2.0153,2.01425,2.0148,853500000.0
2008-04-03 22:05:00,2.0148,2.0148,2.01425,2.0148,706500000.0
2008-04-03 22:10:00,2.0148,2.0165,2.0146,2.0154,510800000.0
2008-04-03 22:15:00,2.01535,2.0156,2.015,2.01535,324300000.0
2008-04-03 22:20:00,2.01535,2.0158,2.01505,2.0158,1473800000.0
2008-04-03 22:25:00,2.0158,2.017,2.0157,2.0166,892700000.0
2008-04-03 22:30:00,2.0165,2.0166,2.0155,2.0161,1063400000.0
2008-04-03 22:35:00,2.0161,2.01655,2.0157,2.0162,467000000.0
2008-04-03 22:40:00,2.0162,2.01635,2.01555,2.01565,551900000.0
2008-04-03 22:45:00,2.01565,2.0169,2.0153,2.0166,838000000.0
2008-04-03 22:50:00,2.0166,2.0174,2.0163,2.017,1205200000.0
2008-04-03 22:55:00,2.017,2.0171,2.01655,2.01665,1200300000.0
2008-04-03 23:00:00,2.01665,2.0174,2.0155,2.0173,694000000.0
2008-04-03 23:05:00,2.0173,2.0177,2.0171,2.01725,463500000.0
2008-04-03 23:10:00,2.01725,2.0176,2.0166,2.0168,309100000.0
2008-04-03 23:15:00,2.0168,2.0168,2.0158,2.0159,113100000.0
2008-04-03 23:20:00,2.0159,2.01625,2.015,2.016,774200000.0
2008-04-03 23:25:00,2.016,2.0171,2.0159,2.0162,628600000.0
2008-04-03 23:30:00,2.0162,2.0163,2.0158,2.01615,214100000.0
2008-04-03 23:35:00,2.01615,2.01665,2.01615,2.01635,115100000.0
2008-04-03 23:40:00,2.01635,2.0166,2.0158,2.0162,197500000.0
2008-04-03 23:45:00,2.0162,2.01635,2.01515,2.0153,280500000.0
2008-04-03 23:50:00,2.0153,2.0158,2.0151,2.0154,686000000.0
2008-04-03 23:55:00,2.0154,2.0154,2.0147,2.015,3624500000.0
2008-04-04 00:00:00,2.015,2.0151,2.0145,2.0151,3585700000.0
2008-04-04 00:05:00,2.0151,2.0155,2.0146,2.0148,1577100000.0
2008-04-04 00:10:00,2.0148,2.01515,2.014,2.0142,1711300000.0
2008-04-04 00:15:00,2.0142,2.0146,2.014,2.01425,1105100000.0
2008-04-04 00:20:00,2.01425,2.0145,2.0139,2.0145,859500000.0
2008-04-04 00:25:00,2.0145,2.0145,2.0141,2.0143,116000000.0
2008-04-04 00:30:00,2.0143,2.0163,2.0142,2.0157,1676400000.0
2008-04-04 00:35:00,2.0157,2.0165,2.01505,2.016,1247400000.0
2008-04-04 00:40:00,2.016,2.016,2.0154,2.0155,5104700000.0
2008-04-04 00:45:00,2.0155,2.0155,2.0152,2.0153,5349300000.0
2008-04-04 00:50:00,2.0153,2.0161,2.0153,2.0154,6635900000.0
2008-04-04 00:55:00,2.0154,2.0157,2.01455,2.0155,2725300000.0
2008-04-04 01:00:00,2.0155,2.0173,2.0155,2.016,2236700000.0
2008-04-04 01:05:00,2.016,2.0172,2.016,2.017,3740200000.0
2008-04-04 01:10:00,2.017,2.0174,2.0168,2.0168,449400000.0
2008-04-04 01:15:00,2.0168,2.0172,2.01635,2.0167,1426300000.0
2008-04-04 01:20:00,2.0167,2.0174,2.0164,2.0174,509500000.0
2008-04-04 01:25:00,2.0174,2.0175,2.0172,2.01745,447500000.0
2008-04-04 01:30:00,2.01745,2.018,2.01745,2.01755,323700000.0
2008-04-04 01:35:00,2.01755,2.01765,2.0169,2.01705,395700000.0
2008-04-04 01:40:00,2.01705,2.0175,2.0164,2.0173,453700000.0
2008-04-04 01:45:00,2.0173,2.0177,2.0172,2.0173,572200000.0
2008-04-04 01:50:00,2.0173,2.0175,2.0172,2.0172,440200000.0
2008-04-04 01:55:00,2.0172,2.0173,2.01645,2.01645,451800000.0
2008-04-04 02:00:00,2.01645,2.0184,2.01645,2.0173,3841200000.0
2008-04-04 02:05:00,2.0173,2.0178,2.017,2.01765,1241600000.0
2008-04-04 02:10:00,2.01765,2.0177,2.017,2.0171,700000000.0
2008-04-04 02:15:00,2.0171,2.0172,2.01525,2.0153,812700000.0
2008-04-04 02:20:00,2.0153,2.0161,2.0153,2.0157,361300000.0
2008-04-04 02:25:00,2.0157,2.0157,2.0148,2.0155,2206900000.0
2008-04-04 02:30:00,2.0155,2.0168,2.01495,2.0167,2174300000.0
2008-04-04 02:35:00,2.0167,2.0171,2.0162,2.0166,1594700000.0
2008-04-04 02:40:00,2.0166,2.017,2.0162,2.0166,1550600000.0
2008-04-04 02:45:00,2.0166,2.0179,2.0166,2.0176,2416800000.0
2008-04-04 02:50:00,2.0176,2.0188,2.0175,2.0185,1239500000.0
2008-04-04 02:55:00,2.0185,2.0185,2.0176,2.018,2410400000.0
2008-04-04 03:00:00,2.018,2.0185,2.0179,2.0181,3322000000.0
2008-04-04 03:05:00,2.0181,2.0188,2.0169,2.0184,1403600000.0
2008-04-04 03:10:00,2.0184,2.0195,2.0182,2.019,1537300000.0
2008-04-04 03:15:00,2.019,2.0191,2.0187,2.0187,740800000.0
2008-04-04 03:20:00,2.0187,2.0193,2.0186,2.0192,654700000.0
2008-04-04 03:25:00,2.0192,2.01965,2.0191,2.0195,808600000.0
2008-04-04 03:30:00,2.0195,2.0203,2.0191,2.0198,588200000.0
2008-04-04 03:35:00,2.0199,2.0207,2.01955,2.02,456500000.0
2008-04-04 03:40:00,2.02,2.0206,2.02,2.0201,364900000.0
2008-04-04 03:45:00,2.0201,2.0201,2.0192,2.01975,510900000.0
2008-04-04 03:50:00,2.01975,2.01975,2.0187,2.0189,1405600000.0
2008-04-04 03:55:00,2.0189,2.0191,2.0187,2.01895,5484900000.0
2008-04-04 04:00:00,2.01895,2.0195,2.01885,2.01925,361500000.0
2008-04-04 04:05:00,2.01925,2.01925,2.01835,2.01855,260300000.0
2008-04-04 04:10:00,2.01855,2.01875,2.01845,2.01865,220600000.0
2008-04-04 04:15:00,2.01865,2.01875,2.0175,2.0181,649100000.0
2008-04-04 04:20:00,2.018,2.01815,2.0174,2.01785,621500000.0
2008-04-04 04:25:00,2.01785,2.018,2.0171,2.0178,7398900000.0
2008-04-04 04:30:00,2.0178,2.01815,2.0176,2.0179,2155900000.0
2008-04-04 04:35:00,2.0179,2.01805,2.0172,2.0178,1368300000.0
2008-04-04 04:40:00,2.0178,2.01795,2.0167,2.0171,1011800000.0
2008-04-04 04:45:00,2.0171,2.0178,2.0168,2.0171,737200000.0
2008-04-04 04:50:00,2.0171,2.0174,2.0162,2.01655,781200000.0
2008-04-04 04:55:00,2.01655,2.0172,2.0165,2.017,3602700000.0
2008-04-04 05:00:00,2.017,2.0172,2.0161,2.01645,3770300000.0
2008-04-04 05:05:00,2.01645,2.0175,2.01645,2.0175,1340300000.0
2008-04-04 05:10:00,2.0175,2.01845,2.017,2.01785,1312800000.0
2008-04-04 05:15:00,2.01785,2.01845,2.01765,2.018,5607300000.0
2008-04-04 05:20:00,2.018,2.01825,2.0179,2.01825,919900000.0
2008-04-04 05:25:00,2.01825,2.01835,2.0174,2.01805,385100000.0
2008-04-04 05:30:00,2.01805,2.0181,2.0173,2.018,230000000.0
2008-04-04 05:35:00,2.018,2.0184,2.01705,2.0179,2929600000.0
2008-04-04 05:40:00,2.0179,2.0194,2.0175,2.0189,235100000.0
2008-04-04 05:45:00,2.0189,2.0193,2.0187,2.01895,265500000.0
2008-04-04 05:50:00,2.01895,2.0194,2.01895,2.01905,994600000.0
2008-04-04 05:55:00,2.01905,2.0193,2.0187,2.019,287900000.0
2008-04-04 06:00:00,2.019,2.0191,2.0187,2.0187,988800000.0
2008-04-04 06:05:00,2.0187,2.0187,2.01775,2.0184,1641100000.0
2008-04-04 06:10:00,2.0184,2.0184,2.01705,2.0171,719700000.0
2008-04-04 06:15:00,2.0171,2.0178,2.0169,2.0176,308800000.0
2008-04-04 06:20:00,2.0176,2.0176,2.01715,2.0174,1956500000.0
2008-04-04 06:25:00,2.0174,2.0174,2.0167,2.01695,1049100000.0
2008-04-04 06:30:00,2.01695,2.01695,2.0159,2.0167,2225600000.0
2008-04-04 06:35:00,2.0167,2.0172,2.01625,2.0172,559800000.0
2008-04-04 06:40:00,2.0172,2.0176,2.0169,2.0173,282000000.0
2008-04-04 06:45:00,2.0173,2.0176,2.0173,2.01745,282100000.0
2008-04-04 06:50:00,2.01745,2.0179,2.01745,2.0178,204800000.0
2008-04-04 06:55:00,2.0178,2.0184,2.0178,2.01825,336000000.0
2008-04-04 07:00:00,2.01825,2.01865,2.01755,2.0178,971000000.0
2008-04-04 07:05:00,2.0178,2.0179,2.01705,2.01735,3294500000.0
2008-04-04 07:10:00,2.01735,2.0177,2.01675,2.0175,1463000000.0
2008-04-04 07:15:00,2.0175,2.0182,2.0169,2.0172,765300000.0
2008-04-04 07:20:00,2.0172,2.0184,2.0171,2.01795,2414000000.0
2008-04-04 07:25:00,2.01795,2.0184,2.0167,2.0168,6887200000.0
2008-04-04 07:30:00,2.0168,2.01785,2.0168,2.01695,5337500000.0
2008-04-04 07:35:00,2.01695,2.01705,2.01635,2.01645,4862800000.0
2008-04-04 07:40:00,2.01645,2.01655,2.01555,2.01555,5601100000.0
2008-04-04 07:45:00,2.01555,2.0162,2.01455,2.01585,3798300000.0
2008-04-04 07:50:00,2.01585,2.0172,2.01545,2.01605,1379300000.0
2008-04-04 07:55:00,2.01605,2.01685,2.0159,2.01645,1853600000.0
2008-04-04 08:00:00,2.01645,2.0172,2.016,2.0165,642800000.0
2008-04-04 08:05:00,2.0165,2.0186,2.0165,2.01825,505000000.0
2008-04-04 08:10:00,2.01825,2.01925,2.0176,2.01905,185900000.0
2008-04-04 08:15:00,2.01905,2.0201,2.01895,2.01975,232700000.0
2008-04-04 08:20:00,2.01975,2.0206,2.01955,2.0206,222800000.0
2008-04-04 08:25:00,2.0206,2.0208,2.01975,2.0203,307600000.0
2008-04-04 08:30:00,2.0203,2.02035,2.0178,2.0183,374900000.0
2008-04-04 08:35:00,2.0183,2.0194,2.0181,2.019,431300000.0
2008-04-04 08:40:00,2.019,2.0195,2.01815,2.0184,419900000.0
2008-04-04 08:45:00,2.0184,2.01925,2.0178,2.01925,340700000.0
2008-04-04 08:50:00,2.01925,2.0204,2.0192,2.0195,366000000.0
2008-04-04 08:55:00,2.0195,2.01995,2.01875,2.01875,387100000.0
2008-04-04 09:00:00,2.01875,2.01955,2.0186,2.01905,333600000.0
2008-04-04 09:05:00,2.0191,2.01915,2.01835,2.0187,486100000.0
2008-04-04 09:10:00,2.0187,2.0191,2.0171,2.0173,462300000.0
2008-04-04 09:15:00,2.0173,2.01735,2.01655,2.0172,734000000.0
2008-04-04 09:20:00,2.0172,2.0178,2.0167,2.0173,655900000.0
2008-04-04 09:25:00,2.0172,2.0176,2.01605,2.0164,392500000.0
2008-04-04 09:30:00,2.0164,2.0165,2.01485,2.0153,453700000.0
2008-04-04 09:35:00,2.0153,2.016,2.01395,2.014,582600000.0
2008-04-04 09:40:00,2.014,2.018,2.01295,2.0177,349200000.0
2008-04-04 09:45:00,2.0177,2.0177,2.015,2.0169,374900000.0
2008-04-04 09:50:00,2.0167,2.01855,2.0162,2.0167,309000000.0
2008-04-04 09:55:00,2.0167,2.0181,2.0167,2.0169,316400000.0
2008-04-04 10:00:00,2.0168,2.0182,2.01675,2.0181,514200000.0
2008-04-04 10:05:00,2.0181,2.0182,2.0172,2.0174,686400000.0
2008-04-04 10:10:00,2.0174,2.0178,2.0165,2.0167,523300000.0
2008-04-04 10:15:00,2.01665,2.0171,2.0159,2.0168,558300000.0
2008-04-04 10:20:00,2.0168,2.0173,2.0155,2.016,641000000.0
2008-04-04 10:25:00,2.016,2.0163,2.01505,2.0163,604300000.0
2008-04-04 10:30:00,2.0163,2.0164,2.0157,2.01635,680700000.0
2008-04-04 10:35:00,2.01635,2.0165,2.0156,2.0158,844500000.0
2008-04-04 10:40:00,2.0158,2.016,2.0151,2.0154,898400000.0
2008-04-04 10:45:00,2.0154,2.0164,2.0153,2.01625,346000000.0
2008-04-04 10:50:00,2.01625,2.0167,2.0154,2.0156,586100000.0
2008-04-04 10:55:00,2.0158,2.0166,2.01565,2.0166,232500000.0
2008-04-04 11:00:00,2.0166,2.0168,2.01525,2.0163,287900000.0
2008-04-04 11:05:00,2.0162,2.0164,2.0152,2.0155,550300000.0
2008-04-04 11:10:00,2.0155,2.0156,2.015,2.0151,563100000.0
2008-04-04 11:15:00,2.0151,2.0163,2.01475,2.0159,397500000.0
2008-04-04 11:20:00,2.0159,2.0162,2.01525,2.0161,364400000.0
2008-04-04 11:25:00,2.0161,2.0166,2.016,2.01625,285000000.0
2008-04-04 11:30:00,2.01625,2.0165,2.0156,2.016,306200000.0
2008-04-04 11:35:00,2.016,2.0164,2.0154,2.0156,453300000.0
2008-04-04 11:40:00,2.0156,2.0158,2.01525,2.01555,847400000.0
2008-04-04 11:45:00,2.01555,2.0158,2.0144,2.0146,697600000.0
2008-04-04 11:50:00,2.0145,2.015,2.0137,2.0146,253200000.0
2008-04-04 11:55:00,2.0146,2.01575,2.0138,2.01515,324900000.0
2008-04-04 12:00:00,2.01515,2.0166,2.0149,2.0152,239000000.0
2008-04-04 12:05:00,2.0152,2.0153,2.01425,2.01445,708400000.0
2008-04-04 12:10:00,2.01445,2.016,2.0144,2.0157,391400000.0
2008-04-04 12:15:00,2.0157,2.01675,2.01492,2.01546,393700000.0
2008-04-04 12:20:00,2.01565,2.01662,2.01533,2.01642,452600000.0
2008-04-04 12:25:00,2.01645,2.0168,2.0152,2.0158,259200000.0
2008-04-04 12:30:00,2.0158,2.017,2.01555,2.0167,267100000.0
2008-04-04 12:35:00,2.0167,2.0168,2.01565,2.0161,296600000.0
2008-04-04 12:40:00,2.016,2.0165,2.01545,2.01575,331100000.0
2008-04-04 12:45:00,2.01575,2.0159,2.0151,2.0155,611000000.0
2008-04-04 12:50:00,2.0155,2.0172,2.0153,2.0172,355100000.0
2008-04-04 12:55:00,2.0172,2.0187,2.0168,2.0176,675600000.0
2008-04-04 13:00:00,2.0183,2.0185,2.01735,2.0181,461700000.0
2008-04-04 13:05:00,2.0181,2.0181,2.0163,2.0169,451300000.0
2008-04-04 13:10:00,2.0169,2.017,2.0159,2.0164,309700000.0
2008-04-04 13:15:00,2.0164,2.0176,2.0163,2.017,236700000.0
2008-04-04 13:20:00,2.017,2.01755,2.01675,2.01735,775700000.0
2008-04-04 13:25:00,2.01735,2.0187,2.0173,2.0181,562600000.0
2008-04-04 13:30:00,2.0181,2.0186,2.0179,2.0186,326400000.0
2008-04-04 13:35:00,2.0186,2.0186,2.0175,2.0176,374400000.0
2008-04-04 13:40:00,2.0176,2.0184,2.017,2.01825,337000000.0
2008-04-04 13:45:00,2.01825,2.0195,2.0181,2.0189,287900000.0
2008-04-04 13:50:00,2.0189,2.019,2.0178,2.0179,348900000.0
2008-04-04 13:55:00,2.0179,2.0186,2.0174,2.01755,372600000.0
2008-04-04 14:00:00,2.0175,2.01865,2.0171,2.0186,364500000.0
2008-04-04 14:05:00,2.0186,2.0191,2.018,2.0191,282600000.0
2008-04-04 14:10:00,2.0191,2.0209,2.01875,2.0208,287000000.0
2008-04-04 14:15:00,2.0208,2.0212,2.02005,2.021,299600000.0
2008-04-04 14:20:00,2.021,2.021,2.0195,2.01975,391900000.0
2008-04-04 14:25:00,2.01975,2.022,2.01835,2.0193,1364700000.0
2008-04-04 14:30:00,2.01847,2.01847,2.00945,2.00995,2707400000.0
2008-04-04 14:35:00,2.0099,2.0124,2.00935,2.0103,1207600000.0
2008-04-04 14:40:00,2.0104,2.01755,2.0095,2.0147,1569600000.0
2008-04-04 14:45:00,2.01465,2.01565,2.0129,2.01445,1338600000.0
2008-04-04 14:50:00,2.01445,2.0159,2.0139,2.0155,1568400000.0
2008-04-04 14:55:00,2.0155,2.0164,2.01295,2.0134,378400000.0
2008-04-04 15:00:00,2.0134,2.0137,2.0123,2.0126,366100000.0
2008-04-04 15:05:00,2.0126,2.013,2.009,2.00935,364700000.0
2008-04-04 15:10:00,2.00935,2.0103,2.00845,2.00935,308500000.0
2008-04-04 15:15:00,2.00935,2.0094,2.00615,2.0075,424700000.0
2008-04-04 15:20:00,2.0075,2.0088,2.0072,2.0073,332800000.0
2008-04-04 15:25:00,2.0073,2.0079,2.0061,2.0067,362100000.0
2008-04-04 15:30:00,2.00655,2.00655,2.0032,2.0042,715800000.0
2008-04-04 15:35:00,2.0042,2.0064,2.0042,2.0054,578300000.0
2008-04-04 15:40:00,2.0054,2.0058,2.00355,2.00475,333100000.0
2008-04-04 15:45:00,2.00485,2.00565,2.0037,2.00435,391700000.0
2008-04-04 15:50:00,2.00435,2.00505,2.0026,2.00465,523000000.0
2008-04-04 15:55:00,2.00465,2.00645,2.0044,2.0059,979600000.0
2008-04-04 16:00:00,2.0059,2.0062,2.00355,2.00435,620300000.0
2008-04-04 16:05:00,2.00435,2.00525,2.00235,2.00255,734800000.0
2008-04-04 16:10:00,2.00255,2.0028,2.0013,2.0023,456600000.0
2008-04-04 16:15:00,2.0023,2.0026,2.0,2.0002,672700000.0
2008-04-04 16:20:00,2.0002,2.002,2.0001,2.0019,573400000.0
2008-04-04 16:25:00,2.0019,2.0034,2.0014,2.0033,567800000.0
2008-04-04 16:30:00,2.0033,2.0035,1.9996,2.00015,432100000.0
2008-04-04 16:35:00,2.00015,2.00015,1.9981,1.9984,592100000.0
2008-04-04 16:40:00,1.99835,2.0006,1.99835,2.0004,351700000.0
2008-04-04 16:45:00,2.0003,2.0012,1.9994,1.99985,335700000.0
2008-04-04 16:50:00,1.9999,2.0005,1.9996,2.0,492700000.0
2008-04-04 16:55:00,2.0,2.0011,1.9996,2.0004,651000000.0
2008-04-04 17:00:00,2.0004,2.0026,2.0001,2.0023,502000000.0
2008-04-04 17:05:00,2.0023,2.00415,2.00225,2.0039,323100000.0
2008-04-04 17:10:00,2.0039,2.00575,2.0035,2.0056,407200000.0
2008-04-04 17:15:00,2.0056,2.00605,2.00515,2.0058,621100000.0
2008-04-04 17:20:00,2.0058,2.0058,2.0035,2.0035,611400000.0
2008-04-04 17:25:00,2.0035,2.0055,2.0034,2.0055,456000000.0
2008-04-04 17:30:00,2.0055,2.0079,2.0055,2.007,429300000.0
2008-04-04 17:35:00,2.007,2.008,2.00675,2.00775,423800000.0
2008-04-04 17:40:00,2.00775,2.008,2.0057,2.00605,500600000.0
2008-04-04 17:45:00,2.00605,2.0066,2.0042,2.0046,413000000.0
2008-04-04 17:50:00,2.0046,2.0052,2.0036,2.0038,432200000.0
2008-04-04 17:55:00,2.0038,2.005,2.00375,2.00485,392600000.0
2008-04-04 18:00:00,2.00485,2.0053,2.0042,2.0046,292700000.0
2008-04-04 18:05:00,2.0046,2.0053,2.0041,2.00525,410300000.0
2008-04-04 18:10:00,2.0052,2.0064,2.0045,2.00595,443500000.0
2008-04-04 18:15:00,2.00595,2.00785,2.0051,2.0078,424900000.0
2008-04-04 18:20:00,2.0078,2.00825,2.00655,2.0079,385200000.0
2008-04-04 18:25:00,2.0079,2.0081,2.0054,2.00675,480900000.0
2008-04-04 18:30:00,2.00675,2.0074,2.0056,2.0062,395500000.0
2008-04-04 18:35:00,2.0062,2.007,2.0055,2.0066,848500000.0
2008-04-04 18:40:00,2.0066,2.0072,2.0063,2.0072,430400000.0
2008-04-04 18:45:00,2.0072,2.0076,2.00675,2.0074,399200000.0
2008-04-04 18:50:00,2.0074,2.0077,2.00665,2.0074,371400000.0
2008-04-04 18:55:00,2.0074,2.0096,2.0074,2.0096,445500000.0
2008-04-04 19:00:00,2.0098,2.0098,2.00845,2.00845,431000000.0
2008-04-04 19:05:00,2.00845,2.0085,2.0074,2.0075,1372700000.0
2008-04-04 19:10:00,2.0075,2.0078,2.00695,2.0073,1873300000.0
2008-04-04 19:15:00,2.0073,2.008,2.0072,2.00755,469900000.0
2008-04-04 19:20:00,2.00755,2.00815,2.0068,2.00815,446200000.0
2008-04-04 19:25:00,2.0082,2.0088,2.0077,2.0081,393800000.0
2008-04-04 19:30:00,2.0081,2.0082,2.0077,2.008,486300000.0
2008-04-04 19:35:00,2.008,2.0091,2.00795,2.0085,476800000.0
2008-04-04 19:40:00,2.0085,2.0085,2.00705,2.00705,398500000.0
2008-04-04 19:45:00,2.007,2.0094,2.0069,2.0086,533900000.0
2008-04-04 19:50:00,2.00865,2.0095,2.0085,2.0094,422800000.0
2008-04-04 19:55:00,2.0094,2.0098,2.0091,2.0093,198900000.0
2008-04-04 20:00:00,2.0093,2.0099,2.0093,2.00955,509100000.0
2008-04-04 20:05:00,2.00955,2.0096,2.00775,2.00815,237000000.0
2008-04-04 20:10:00,2.00815,2.0086,2.00675,2.00695,302400000.0
2008-04-04 20:15:00,2.00695,2.00745,2.0059,2.0061,514300000.0
2008-04-04 20:20:00,2.0061,2.00735,2.0056,2.0068,483900000.0
2008-04-04 20:25:00,2.0068,2.0069,2.0044,2.0054,1397100000.0
2008-04-04 20:30:00,2.0054,2.0054,2.0045,2.0049,1528200000.0
2008-04-04 20:35:00,2.0049,2.0064,2.0049,2.0064,2020600000.0
2008-04-04 20:40:00,2.0064,2.0076,2.0064,2.00735,282300000.0
2008-04-04 20:45:00,2.00735,2.0079,2.007,2.0072,244100000.0
2008-04-04 20:50:00,2.0072,2.00765,2.00685,2.00685,149000000.0
2008-04-04 20:55:00,2.00685,2.008,2.00685,2.007,258700000.0
2008-04-04 21:00:00,2.00695,2.00715,2.00655,2.00705,594100000.0
2008-04-04 21:05:00,2.00705,2.0071,2.00625,2.0065,756200000.0
2008-04-04 21:10:00,2.0065,2.00675,2.00535,2.00585,2045800000.0
2008-04-04 21:15:00,2.0059,2.0076,2.0057,2.0069,213600000.0
2008-04-04 21:20:00,2.00695,2.0071,2.006,2.00645,156900000.0
2008-04-04 21:25:00,2.00645,2.0068,2.0051,2.00555,739500000.0
2008-04-04 21:30:00,2.00555,2.00655,2.00525,2.0055,181100000.0
2008-04-04 21:35:00,2.0055,2.00615,2.005,2.0057,141200000.0
2008-04-04 21:40:00,2.0057,2.0058,2.00465,2.00535,145600000.0
2008-04-04 21:45:00,2.00535,2.00555,2.00425,2.005,243600000.0
2008-04-04 21:50:00,2.005,2.00635,2.0049,2.0053,145800000.0
2008-04-04 21:55:00,2.0053,2.00545,2.00355,2.0043,1551500000.0
2008-04-04 22:00:00,2.0043,2.0048,2.00375,2.0039,1599100000.0
2008-04-04 22:05:00,2.0039,2.00435,2.00365,2.00435,883400000.0
2008-04-04 22:10:00,2.00435,2.00445,2.0034,2.0037,1789300000.0
2008-04-04 22:15:00,2.0037,2.00505,2.00345,2.00495,1866200000.0
2008-04-04 22:20:00,2.00495,2.0053,2.0042,2.0043,1530300000.0
2008-04-04 22:25:00,2.0043,2.00465,2.00385,2.00415,842400000.0
2008-04-04 22:30:00,2.00415,2.00415,2.0034,2.0039,2530500000.0
2008-04-04 22:35:00,2.0039,2.00445,2.0035,2.0035,634300000.0
2008-04-04 22:40:00,2.0035,2.004,2.0031,2.0038,4029700000.0
2008-04-04 22:45:00,2.0038,2.0046,2.0038,2.0042,3851500000.0
2008-04-04 22:50:00,2.0042,2.0045,2.0042,2.0045,1862400000.0
2008-04-04 22:55:00,2.0045,2.00465,2.0034,2.00434,2820000000.0
2008-04-06 23:00:00,2.00591,2.00614,2.00542,2.00557,481300000.0
2008-04-06 23:05:00,2.00563,2.00587,2.00487,2.0052,490500000.0
2008-04-06 23:10:00,2.00542,2.00563,2.00453,2.00514,457900000.0
2008-04-06 23:15:00,2.00552,2.00564,2.00497,2.00527,490500000.0
2008-04-06 23:20:00,2.0047,2.0058,2.0045,2.0055,666800000.0
2008-04-06 23:25:00,2.0055,2.0059,2.0054,2.0059,876000000.0
2008-04-06 23:30:00,2.0061,2.0065,2.0059,2.0061,894700000.0
2008-04-06 23:35:00,2.0061,2.0061,2.0051,2.0052,664800000.0
2008-04-06 23:40:00,2.0052,2.0061,2.0052,2.0059,848400000.0
2008-04-06 23:45:00,2.0059,2.0061,2.0053,2.0053,876000000.0
2008-04-06 23:50:00,2.0053,2.0056,2.0053,2.0056,762000000.0
2008-04-06 23:55:00,2.0056,2.0059,2.0055,2.0058,900000000.0
2008-04-07 00:00:00,2.0058,2.0059,2.0048,2.0059,277600000.0
2008-04-07 00:05:00,2.0059,2.006,2.0059,2.0059,34800000.0
2008-04-07 00:10:00,2.0059,2.0061,2.0059,2.006,47300000.0
2008-04-07 00:15:00,2.006,2.0071,2.006,2.007,233100000.0
2008-04-07 00:20:00,2.0073,2.0076,2.0067,2.0068,365600000.0
2008-04-07 00:25:00,2.0069,2.007,2.0065,2.0067,217100000.0
2008-04-07 00:30:00,2.0067,2.0071,2.0065,2.0068,313500000.0
2008-04-07 00:35:00,2.0068,2.007,2.0065,2.0065,197100000.0
2008-04-07 00:40:00,2.0065,2.0068,2.0045,2.0052,627400000.0
2008-04-07 00:45:00,2.0052,2.0056,2.0045,2.0045,736700000.0
2008-04-07 00:50:00,2.0045,2.0046,2.004,2.0042,305300000.0
2008-04-07 00:55:00,2.0042,2.0044,2.0041,2.0043,524500000.0
2008-04-07 01:00:00,2.0043,2.0044,2.0041,2.0044,127800000.0
2008-04-07 01:05:00,2.0044,2.0048,2.0044,2.0047,183900000.0
2008-04-07 01:10:00,2.0047,2.0048,2.0047,2.0047,129700000.0
2008-04-07 01:15:00,2.0047,2.0048,2.0041,2.0043,460300000.0
2008-04-07 01:20:00,2.0043,2.0044,2.004,2.0044,417700000.0
2008-04-07 01:25:00,2.0043,2.0044,2.0039,2.004,298700000.0
2008-04-07 01:30:00,2.004,2.0051,2.004,2.0048,396400000.0
2008-04-07 01:35:00,2.0048,2.005,2.0043,2.0048,189600000.0
2008-04-07 01:40:00,2.0048,2.0054,2.0048,2.0053,202100000.0
2008-04-07 01:45:00,2.0053,2.0057,2.0053,2.0054,322300000.0
2008-04-07 01:50:00,2.0054,2.0062,2.0053,2.0054,164200000.0
2008-04-07 01:55:00,2.0053,2.0053,2.0048,2.0048,472900000.0
2008-04-07 02:00:00,2.005,2.0061,2.0048,2.0057,1158500000.0
2008-04-07 02:05:00,2.0057,2.0068,2.0057,2.0065,1869400000.0
2008-04-07 02:10:00,2.0065,2.0067,2.0056,2.0062,957600000.0
2008-04-07 02:15:00,2.0062,2.0088,2.0062,2.008,1474700000.0
2008-04-07 02:20:00,2.008,2.0083,2.00765,2.00815,984900000.0
2008-04-07 02:25:00,2.00815,2.00815,2.007,2.0078,722400000.0
2008-04-07 02:30:00,2.0078,2.0079,2.0066,2.00735,1091400000.0
2008-04-07 02:35:00,2.00735,2.0079,2.00695,2.0077,628400000.0
2008-04-07 02:40:00,2.0077,2.0081,2.00665,2.00665,489000000.0
2008-04-07 02:45:00,2.00665,2.0075,2.0065,2.0074,581600000.0
2008-04-07 02:50:00,2.0074,2.0074,2.0067,2.0072,83200000.0
2008-04-07 02:55:00,2.0072,2.00765,2.0069,2.00705,869500000.0
2008-04-07 03:00:00,2.00705,2.00795,2.00695,2.0075,581600000.0
2008-04-07 03:05:00,2.0075,2.00805,2.0075,2.00785,373600000.0
2008-04-07 03:10:00,2.00785,2.00845,2.0078,2.00785,523100000.0
2008-04-07 03:15:00,2.00785,2.00785,2.00715,2.0072,578900000.0
2008-04-07 03:20:00,2.0072,2.0076,2.00705,2.00715,475200000.0
2008-04-07 03:25:00,2.00715,2.0075,2.00715,2.0074,342000000.0
2008-04-07 03:30:00,2.0074,2.00805,2.0069,2.0071,192400000.0
2008-04-07 03:35:00,2.0071,2.0072,2.0066,2.00675,234000000.0
2008-04-07 03:40:00,2.00675,2.0077,2.00675,2.00765,186600000.0
2008-04-07 03:45:00,2.00765,2.00885,2.0075,2.0085,222400000.0
2008-04-07 03:50:00,2.0085,2.01085,2.0085,2.0107,571000000.0
2008-04-07 03:55:00,2.0107,2.01115,2.00945,2.00975,1705500000.0
2008-04-07 04:00:00,2.00975,2.01315,2.00975,2.01275,3113800000.0
2008-04-07 04:05:00,2.01275,2.01275,2.01135,2.01155,2914500000.0
2008-04-07 04:10:00,2.01155,2.01235,2.01155,2.01185,3062500000.0
2008-04-07 04:15:00,2.01185,2.01185,2.011,2.0112,2664600000.0
2008-04-07 04:20:00,2.0113,2.01185,2.01095,2.01105,3705500000.0
2008-04-07 04:25:00,2.01095,2.01155,2.01085,2.01155,5908000000.0
2008-04-07 04:30:00,2.01155,2.01175,2.01045,2.01085,3678100000.0
2008-04-07 04:35:00,2.01085,2.01105,2.01025,2.01045,2769300000.0
2008-04-07 04:40:00,2.01045,2.0121,2.01045,2.0121,1702700000.0
2008-04-07 04:45:00,2.0121,2.01225,2.01145,2.01175,2204100000.0
2008-04-07 04:50:00,2.01175,2.01255,2.01085,2.0117,1258600000.0
2008-04-07 04:55:00,2.0117,2.0118,2.01155,2.01155,118400000.0
2008-04-07 05:00:00,2.01155,2.01165,2.01095,2.01095,2458300000.0
2008-04-07 05:05:00,2.01095,2.01105,2.01035,2.01045,6698800000.0
2008-04-07 05:10:00,2.01045,2.01075,2.01015,2.01045,7002400000.0
2008-04-07 05:15:00,2.01045,2.01085,2.01025,2.01035,5994800000.0
2008-04-07 05:20:00,2.01035,2.01105,2.01015,2.01015,2689500000.0
2008-04-07 05:25:00,2.01015,2.01115,2.01015,2.01115,3678900000.0
2008-04-07 05:30:00,2.01115,2.01165,2.01065,2.01165,1690400000.0
2008-04-07 05:35:00,2.01165,2.01275,2.01115,2.01235,3726400000.0
2008-04-07 05:40:00,2.01235,2.01345,2.01185,2.01345,3792400000.0
2008-04-07 05:45:00,2.01345,2.01385,2.01305,2.01365,2729800000.0
2008-04-07 05:50:00,2.01365,2.01395,2.01335,2.0136,961500000.0
2008-04-07 05:55:00,2.0136,2.01365,2.0133,2.0136,309300000.0
2008-04-07 06:00:00,2.0136,2.01385,2.0128,2.01295,2725700000.0
2008-04-07 06:05:00,2.01295,2.0132,2.0123,2.0123,1140400000.0
2008-04-07 06:10:00,2.0123,2.01285,2.012,2.0126,1822100000.0
2008-04-07 06:15:00,2.0126,2.0128,2.01195,2.01235,1419600000.0
2008-04-07 06:20:00,2.01235,2.0127,2.0123,2.0126,446000000.0
2008-04-07 06:25:00,2.0126,2.0128,2.0123,2.0125,440400000.0
2008-04-07 06:30:00,2.0125,2.0127,2.0123,2.0123,369100000.0
2008-04-07 06:35:00,2.0123,2.0126,2.0123,2.0123,441700000.0
2008-04-07 06:40:00,2.0123,2.0126,2.0123,2.0124,462700000.0
2008-04-07 06:45:00,2.0124,2.0132,2.0122,2.013,365200000.0
2008-04-07 06:50:00,2.013,2.0132,2.0121,2.0122,911300000.0
2008-04-07 06:55:00,2.0122,2.01235,2.0122,2.0123,496800000.0
2008-04-07 07:00:00,2.0123,2.01285,2.0121,2.01255,914300000.0
2008-04-07 07:05:00,2.01255,2.01375,2.01235,2.0134,1682500000.0
2008-04-07 07:10:00,2.0134,2.01345,2.0127,2.013,491400000.0
2008-04-07 07:15:00,2.013,2.01325,2.0119,2.01215,679500000.0
2008-04-07 07:20:00,2.01215,2.01275,2.01215,2.0126,876100000.0
2008-04-07 07:25:00,2.0126,2.01285,2.0126,2.0127,135700000.0
2008-04-07 07:30:00,2.0127,2.0134,2.0127,2.01315,153300000.0
2008-04-07 07:35:00,2.01315,2.0141,2.01315,2.0139,185900000.0
2008-04-07 07:40:00,2.0139,2.0141,2.0133,2.0135,203500000.0
2008-04-07 07:45:00,2.0135,2.01405,2.01345,2.0138,208600000.0
2008-04-07 07:50:00,2.0138,2.0138,2.01275,2.0129,198000000.0
2008-04-07 07:55:00,2.0129,2.01405,2.0128,2.01405,362700000.0
2008-04-07 08:00:00,2.01405,2.01555,2.01395,2.01465,219700000.0
2008-04-07 08:05:00,2.0146,2.01645,2.01445,2.01535,662200000.0
2008-04-07 08:10:00,2.01535,2.01575,2.01445,2.01535,262100000.0
2008-04-07 08:15:00,2.01535,2.016,2.01475,2.01515,322600000.0
2008-04-07 08:20:00,2.01515,2.016,2.01485,2.0155,246800000.0
2008-04-07 08:25:00,2.0156,2.01585,2.01475,2.0156,313600000.0
2008-04-07 08:30:00,2.01565,2.0158,2.0148,2.0156,576600000.0
2008-04-07 08:35:00,2.0157,2.0157,2.0141,2.015,584800000.0
2008-04-07 08:40:00,2.0149,2.01625,2.01405,2.01445,422000000.0
2008-04-07 08:45:00,2.0145,2.0155,2.01415,2.0145,666600000.0
2008-04-07 08:50:00,2.0145,2.015,2.0138,2.01395,637400000.0
2008-04-07 08:55:00,2.01395,2.0147,2.01385,2.0147,469000000.0
2008-04-07 09:00:00,2.0147,2.0147,2.0137,2.0138,454400000.0
2008-04-07 09:05:00,2.0138,2.0156,2.01285,2.0149,410300000.0
2008-04-07 09:10:00,2.0149,2.015,2.014,2.01435,397300000.0
2008-04-07 09:15:00,2.01435,2.01555,2.01395,2.0145,558100000.0
2008-04-07 09:20:00,2.0144,2.0182,2.0143,2.0179,468900000.0
2008-04-07 09:25:00,2.0179,2.0183,2.0164,2.01715,606000000.0
2008-04-07 09:30:00,2.01715,2.01755,2.0151,2.0152,856000000.0
2008-04-07 09:35:00,2.0151,2.01645,2.01455,2.0154,584800000.0
2008-04-07 09:40:00,2.0154,2.016,2.01435,2.0153,626700000.0
2008-04-07 09:45:00,2.01515,2.0156,2.0133,2.0133,474900000.0
2008-04-07 09:50:00,2.01335,2.01505,2.01275,2.01505,666400000.0
2008-04-07 09:55:00,2.01505,2.0167,2.0149,2.0163,558800000.0
2008-04-07 10:00:00,2.0163,2.0164,2.01435,2.0151,456100000.0
2008-04-07 10:05:00,2.0151,2.016,2.0143,2.01535,884500000.0
2008-04-07 10:10:00,2.0154,2.0157,2.013,2.013,619300000.0
2008-04-07 10:15:00,2.013,2.0136,2.0116,2.0122,486700000.0
2008-04-07 10:20:00,2.0122,2.0135,2.01105,2.01335,396600000.0
2008-04-07 10:25:00,2.01335,2.0146,2.01235,2.0145,716800000.0
2008-04-07 10:30:00,2.0145,2.01785,2.0144,2.0164,527000000.0
2008-04-07 10:35:00,2.0164,2.01745,2.01625,2.0168,559400000.0
2008-04-07 10:40:00,2.0168,2.01735,2.0163,2.0166,276000000.0
2008-04-07 10:45:00,2.0166,2.0191,2.0164,2.0175,411500000.0
2008-04-07 10:50:00,2.0175,2.0175,2.0154,2.0155,493300000.0
2008-04-07 10:55:00,2.0155,2.01615,2.0149,2.015,424400000.0
2008-04-07 11:00:00,2.01505,2.0155,2.01395,2.0142,422500000.0
2008-04-07 11:05:00,2.0142,2.0151,2.0138,2.01475,388600000.0
2008-04-07 11:10:00,2.01475,2.015,2.014,2.0142,390900000.0
2008-04-07 11:15:00,2.0142,2.01475,2.0136,2.0144,647900000.0
2008-04-07 11:20:00,2.0144,2.0146,2.0137,2.014,665100000.0
2008-04-07 11:25:00,2.014,2.0144,2.0139,2.0141,778700000.0
2008-04-07 11:30:00,2.0141,2.0142,2.0123,2.0123,683200000.0
2008-04-07 11:35:00,2.0123,2.0127,2.01175,2.01245,734400000.0
2008-04-07 11:40:00,2.0126,2.0135,2.01225,2.0134,615700000.0
2008-04-07 11:45:00,2.0134,2.0141,2.0127,2.0135,677500000.0
2008-04-07 11:50:00,2.0135,2.0144,2.01305,2.0142,1365800000.0
2008-04-07 11:55:00,2.0142,2.0145,2.0131,2.0132,989700000.0
2008-04-07 12:00:00,2.0132,2.014,2.0124,2.0136,602000000.0
2008-04-07 12:05:00,2.0136,2.0137,2.0112,2.0129,595000000.0
2008-04-07 12:10:00,2.0129,2.0144,2.01275,2.01295,1315100000.0
2008-04-07 12:15:00,2.01295,2.0138,2.0129,2.0136,1059200000.0
2008-04-07 12:20:00,2.0136,2.0139,2.0129,2.0136,519200000.0
2008-04-07 12:25:00,2.0136,2.0138,2.0126,2.0128,868400000.0
2008-04-07 12:30:00,2.0128,2.0135,2.01255,2.0131,587800000.0
2008-04-07 12:35:00,2.0131,2.0131,2.01205,2.0126,442100000.0
2008-04-07 12:40:00,2.0126,2.013,2.012,2.0122,444900000.0
2008-04-07 12:45:00,2.0122,2.0126,2.0118,2.0119,813200000.0
2008-04-07 12:50:00,2.0119,2.0135,2.0116,2.01305,658500000.0
2008-04-07 12:55:00,2.01305,2.0139,2.01285,2.01355,990400000.0
2008-04-07 13:00:00,2.0135,2.0137,2.01305,2.0132,569700000.0
2008-04-07 13:05:00,2.0132,2.0142,2.0128,2.01345,719400000.0
2008-04-07 13:10:00,2.01345,2.014,2.0134,2.0139,533400000.0
2008-04-07 13:15:00,2.0138,2.0142,2.0134,2.0135,682400000.0
2008-04-07 13:20:00,2.0135,2.0143,2.0133,2.0141,401500000.0
2008-04-07 13:25:00,2.0141,2.01475,2.0135,2.01475,445900000.0
2008-04-07 13:30:00,2.0147,2.016,2.0145,2.0154,423200000.0
2008-04-07 13:35:00,2.0154,2.0164,2.01515,2.0162,372900000.0
2008-04-07 13:40:00,2.0162,2.0166,2.0156,2.0158,432300000.0
2008-04-07 13:45:00,2.0158,2.0165,2.01565,2.01605,431600000.0
2008-04-07 13:50:00,2.01605,2.0164,2.01535,2.016,469700000.0
2008-04-07 13:55:00,2.016,2.0165,2.0154,2.01545,561600000.0
2008-04-07 14:00:00,2.01535,2.0164,2.01535,2.0155,515950000.0
2008-04-07 14:05:00,2.0155,2.0159,2.0149,2.0156,1475600000.0
2008-04-07 14:10:00,2.0156,2.0167,2.01555,2.0164,669800000.0
2008-04-07 14:15:00,2.0164,2.0165,2.0158,2.0159,1029600000.0
2008-04-07 14:20:00,2.0159,2.0162,2.0138,2.0141,535400000.0
2008-04-07 14:25:00,2.0141,2.0155,2.0141,2.0147,357200000.0
2008-04-07 14:30:00,2.0147,2.0189,2.01455,2.0181,380300000.0
2008-04-07 14:35:00,2.0181,2.01915,2.0177,2.0187,617600000.0
2008-04-07 14:40:00,2.0187,2.0192,2.0182,2.0183,642300000.0
2008-04-07 14:45:00,2.0183,2.0184,2.0169,2.0178,529200000.0
2008-04-07 14:50:00,2.0178,2.0182,2.01735,2.018,364400000.0
2008-04-07 14:55:00,2.018,2.0185,2.0174,2.0177,393000000.0
2008-04-07 15:00:00,2.0177,2.0187,2.0169,2.0183,512600000.0
2008-04-07 15:05:00,2.0183,2.01875,2.0179,2.0185,615800000.0
2008-04-07 15:10:00,2.0185,2.01895,2.01805,2.01815,373800000.0
2008-04-07 15:15:00,2.01815,2.0188,2.0178,2.018,416600000.0
2008-04-07 15:20:00,2.018,2.0184,2.0174,2.0176,387200000.0
2008-04-07 15:25:00,2.01745,2.0181,2.0173,2.0178,418100000.0
2008-04-07 15:30:00,2.0178,2.0184,2.0164,2.0166,456300000.0
2008-04-07 15:35:00,2.0166,2.0167,2.0153,2.0156,470900000.0
2008-04-07 15:40:00,2.0156,2.0157,2.0145,2.01465,490200000.0
2008-04-07 15:45:00,2.01465,2.0163,2.01455,2.0161,459900000.0
2008-04-07 15:50:00,2.0161,2.0172,2.0157,2.0171,393200000.0
2008-04-07 15:55:00,2.0171,2.01755,2.0169,2.01755,721600000.0
2008-04-07 16:00:00,2.01765,2.0179,2.0167,2.0167,702600000.0
2008-04-07 16:05:00,2.01675,2.0171,2.01605,2.0163,819300000.0
2008-04-07 16:10:00,2.0163,2.01785,2.0162,2.0171,723900000.0
2008-04-07 16:15:00,2.017,2.0176,2.0162,2.017,505900000.0
2008-04-07 16:20:00,2.017,2.0172,2.01625,2.0171,472000000.0
2008-04-07 16:25:00,2.0171,2.0173,2.0158,2.0164,441000000.0
2008-04-07 16:30:00,2.0164,2.0172,2.016,2.017,467100000.0
2008-04-07 16:35:00,2.017,2.0176,2.0166,2.017,397500000.0
2008-04-07 16:40:00,2.017,2.017,2.0164,2.0166,343300000.0
2008-04-07 16:45:00,2.0166,2.0179,2.0163,2.0174,395200000.0
2008-04-07 16:50:00,2.0174,2.019,2.017,2.0188,423500000.0
2008-04-07 16:55:00,2.0188,2.0191,2.0172,2.01725,413000000.0
2008-04-07 17:00:00,2.0174,2.0178,2.0165,2.01665,439600000.0
2008-04-07 17:05:00,2.01665,2.0168,2.01515,2.016,465100000.0
2008-04-07 17:10:00,2.0161,2.0169,2.0157,2.0157,421700000.0
2008-04-07 17:15:00,2.0157,2.0161,2.01405,2.015,476400000.0
2008-04-07 17:20:00,2.015,2.0165,2.015,2.0158,543900000.0
2008-04-07 17:25:00,2.0157,2.0161,2.01505,2.0154,922200000.0
2008-04-07 17:30:00,2.0154,2.0166,2.0151,2.01615,872000000.0
2008-04-07 17:35:00,2.01625,2.0163,2.0156,2.01595,472700000.0
2008-04-07 17:40:00,2.01595,2.0163,2.01495,2.01525,769500000.0
2008-04-07 17:45:00,2.01525,2.01525,2.01455,2.01475,1888800000.0
2008-04-07 17:50:00,2.01475,2.015,2.01395,2.01435,814400000.0
2008-04-07 17:55:00,2.01435,2.01435,2.01365,2.014,1416100000.0
2008-04-07 18:00:00,2.014,2.01465,2.0139,2.0143,916400000.0
2008-04-07 18:05:00,2.0143,2.0149,2.01415,2.01475,715600000.0
2008-04-07 18:10:00,2.01475,2.01495,2.01435,2.01495,528600000.0
2008-04-07 18:15:00,2.01495,2.0151,2.0146,2.01495,694800000.0
2008-04-07 18:20:00,2.01495,2.0156,2.0148,2.0156,609300000.0
2008-04-07 18:25:00,2.0156,2.01615,2.0155,2.01615,619700000.0
2008-04-07 18:30:00,2.01615,2.01625,2.0157,2.0159,655200000.0
2008-04-07 18:35:00,2.0159,2.0166,2.0154,2.0165,430400000.0
2008-04-07 18:40:00,2.0165,2.01805,2.0165,2.0177,807800000.0
2008-04-07 18:45:00,2.0179,2.0181,2.01745,2.0179,659500000.0
2008-04-07 18:50:00,2.0179,2.0182,2.01755,2.0178,383000000.0
2008-04-07 18:55:00,2.0178,2.0183,2.0173,2.0174,365500000.0
2008-04-07 19:00:00,2.0174,2.0177,2.01725,2.0174,345200000.0
2008-04-07 19:05:00,2.0174,2.0174,2.0158,2.01635,723200000.0
2008-04-07 19:10:00,2.01635,2.0167,2.0159,2.0162,442700000.0
2008-04-07 19:15:00,2.0162,2.0165,2.0158,2.0159,398700000.0
2008-04-07 19:20:00,2.0159,2.0163,2.0159,2.0163,408500000.0
2008-04-07 19:25:00,2.0163,2.0165,2.0156,2.0157,971400000.0
2008-04-07 19:30:00,2.0157,2.0157,2.0153,2.0155,484100000.0
2008-04-07 19:35:00,2.0155,2.0168,2.0155,2.0161,366800000.0
2008-04-07 19:40:00,2.0161,2.0164,2.0135,2.0142,617800000.0
2008-04-07 19:45:00,2.0142,2.0149,2.0142,2.0145,831000000.0
2008-04-07 19:50:00,2.0145,2.0151,2.0144,2.0145,983100000.0
2008-04-07 19:55:00,2.0145,2.0157,2.0141,2.0152,591200000.0
2008-04-07 20:00:00,2.0154,2.0159,2.01495,2.0158,370700000.0
2008-04-07 20:05:00,2.0158,2.0158,2.0148,2.0151,410600000.0
2008-04-07 20:10:00,2.0151,2.0151,2.01395,2.01415,661300000.0
2008-04-07 20:15:00,2.01415,2.0143,2.01365,2.01375,959500000.0
2008-04-07 20:20:00,2.01375,2.0142,2.01365,2.0139,720000000.0
2008-04-07 20:25:00,2.0139,2.01425,2.0139,2.0142,384600000.0
2008-04-07 20:30:00,2.0142,2.0148,2.0139,2.0141,366500000.0
2008-04-07 20:35:00,2.0141,2.0142,2.01325,2.0135,479100000.0
2008-04-07 20:40:00,2.0135,2.01405,2.0133,2.01385,328100000.0
2008-04-07 20:45:00,2.01385,2.01395,2.0131,2.0137,414300000.0
2008-04-07 20:50:00,2.0137,2.014,2.0135,2.0136,306300000.0
2008-04-07 20:55:00,2.0136,2.01405,2.01315,2.0137,444300000.0
2008-04-07 21:00:00,2.0137,2.0139,2.0123,2.0126,1010200000.0
2008-04-07 21:05:00,2.0126,2.0128,2.0121,2.01245,657200000.0
2008-04-07 21:10:00,2.01245,2.0132,2.01235,2.0131,508300000.0
2008-04-07 21:15:00,2.0131,2.0148,2.0131,2.0146,1406000000.0
2008-04-07 21:20:00,2.0145,2.0148,2.0138,2.0148,579800000.0
2008-04-07 21:25:00,2.0148,2.0157,2.01435,2.0157,834600000.0
2008-04-07 21:30:00,2.0157,2.0158,2.01535,2.0154,795400000.0
2008-04-07 21:35:00,2.0154,2.0158,2.0152,2.0156,314700000.0
2008-04-07 21:40:00,2.0156,2.0165,2.0155,2.01585,427900000.0
2008-04-07 21:45:00,2.01565,2.0161,2.0153,2.0157,445000000.0
2008-04-07 21:50:00,2.0157,2.0162,2.01535,2.01615,322200000.0
2008-04-07 21:55:00,2.0163,2.0163,2.01555,2.0162,300500000.0
2008-04-07 22:00:00,2.0162,2.01645,2.01545,2.01625,540700000.0
2008-04-07 22:05:00,2.01625,2.01625,2.01525,2.0155,659000000.0
2008-04-07 22:10:00,2.0155,2.0156,2.0147,2.0151,388700000.0
2008-04-07 22:15:00,2.0151,2.0153,2.0144,2.0151,446300000.0
2008-04-07 22:20:00,2.0151,2.0152,2.0144,2.01495,846200000.0
2008-04-07 22:25:00,2.01495,2.01505,2.0144,2.01465,996000000.0
2008-04-07 22:30:00,2.01465,2.0148,2.0138,2.014,497000000.0
2008-04-07 22:35:00,2.014,2.0148,2.01235,2.01315,469700000.0
2008-04-07 22:40:00,2.01315,2.01385,2.0128,2.01385,627100000.0
2008-04-07 22:45:00,2.01385,2.0144,2.01335,2.01365,543200000.0
2008-04-07 22:50:00,2.01355,2.0144,2.01345,2.01395,161200000.0
2008-04-07 22:55:00,2.01395,2.0143,2.0139,2.0141,264100000.0
2008-04-07 23:00:00,2.0141,2.01485,2.0136,2.014,5421900000.0
2008-04-07 23:05:00,2.014,2.0171,2.014,2.0144,1468400000.0
2008-04-07 23:10:00,2.0144,2.01465,2.0132,2.0138,989400000.0
2008-04-07 23:15:00,2.0138,2.0141,2.0125,2.0137,3716300000.0
2008-04-07 23:20:00,2.0137,2.0152,2.0136,2.0145,696000000.0
2008-04-07 23:25:00,2.0145,2.0145,2.0123,2.013,4328100000.0
2008-04-07 23:30:00,2.013,2.0139,2.0125,2.0135,6682300000.0
2008-04-07 23:35:00,2.0135,2.0139,2.0132,2.0134,6814000000.0
2008-04-07 23:40:00,2.0134,2.0134,2.0123,2.0129,5186500000.0
2008-04-07 23:45:00,2.0133,2.0134,2.0118,2.013,6691200000.0
2008-04-07 23:50:00,2.013,2.0132,2.01165,2.0129,4484400000.0
2008-04-07 23:55:00,2.0129,2.0144,2.0124,2.014,6468200000.0
2008-04-08 00:00:00,2.014,2.014,2.0131,2.0132,6803600000.0
2008-04-08 00:05:00,2.0132,2.0134,2.0123,2.0134,7314200000.0
2008-04-08 00:10:00,2.0129,2.0134,2.0129,2.013,9890500000.0
2008-04-08 00:15:00,2.0135,2.0135,2.0127,2.0128,7254200000.0
2008-04-08 00:20:00,2.0128,2.01315,2.0125,2.0131,4525400000.0
2008-04-08 00:25:00,2.0131,2.0134,2.0129,2.0129,1264300000.0
2008-04-08 00:30:00,2.0129,2.0135,2.0129,2.0133,6331900000.0
2008-04-08 00:35:00,2.0133,2.0138,2.0132,2.0132,3102000000.0
2008-04-08 00:40:00,2.0132,2.0134,2.0126,2.0133,5686500000.0
2008-04-08 00:45:00,2.0133,2.0138,2.0127,2.0127,5295200000.0
2008-04-08 00:50:00,2.0127,2.0135,2.0127,2.0132,5731500000.0
2008-04-08 00:55:00,2.0132,2.01345,2.013,2.01325,2146400000.0
2008-04-08 01:00:00,2.01325,2.0136,2.013,2.0135,4053200000.0
2008-04-08 01:05:00,2.0135,2.0153,2.0133,2.0149,3584100000.0
2008-04-08 01:10:00,2.0149,2.0152,2.0146,2.0146,3679400000.0
2008-04-08 01:15:00,2.0146,2.0151,2.0144,2.0144,5439800000.0
2008-04-08 01:20:00,2.0144,2.0145,2.0138,2.01395,5515800000.0
2008-04-08 01:25:00,2.01395,2.0142,2.0139,2.014,6564600000.0
2008-04-08 01:30:00,2.014,2.0143,2.0132,2.0141,5516800000.0
2008-04-08 01:35:00,2.0141,2.0145,2.0135,2.0139,1545700000.0
2008-04-08 01:40:00,2.0139,2.0148,2.0137,2.0137,3154700000.0
2008-04-08 01:45:00,2.0137,2.0147,2.0137,2.0145,3030900000.0
2008-04-08 01:50:00,2.0145,2.0147,2.0145,2.0147,1069600000.0
2008-04-08 01:55:00,2.0147,2.0147,2.0137,2.0137,1254000000.0
2008-04-08 02:00:00,2.0137,2.0137,2.0131,2.0134,865200000.0
2008-04-08 02:05:00,2.0134,2.0134,2.0123,2.0126,5519100000.0
2008-04-08 02:10:00,2.0126,2.0128,2.00885,2.0116,2700900000.0
2008-04-08 02:15:00,2.0116,2.0122,2.0104,2.0108,4902500000.0
2008-04-08 02:20:00,2.0108,2.0111,2.0089,2.0097,4374200000.0
2008-04-08 02:25:00,2.0097,2.0098,2.0063,2.0074,4139100000.0
2008-04-08 02:30:00,2.0074,2.0083,2.00595,2.0063,4466800000.0
2008-04-08 02:35:00,2.0062,2.0073,2.0061,2.0073,4059800000.0
2008-04-08 02:40:00,2.0073,2.0075,2.0051,2.0055,4257400000.0
2008-04-08 02:45:00,2.0055,2.0067,2.0048,2.0067,3805700000.0
2008-04-08 02:50:00,2.0067,2.0071,2.0056,2.0062,4060200000.0
2008-04-08 02:55:00,2.0063,2.007,2.0055,2.007,4270600000.0
2008-04-08 03:00:00,2.007,2.007,2.0054,2.0056,5825300000.0
2008-04-08 03:05:00,2.0056,2.0066,2.0054,2.006,5724100000.0
2008-04-08 03:10:00,2.006,2.0068,2.0058,2.0064,4668100000.0
2008-04-08 03:15:00,2.0064,2.00665,2.006,2.0065,2211800000.0
2008-04-08 03:20:00,2.0065,2.007,2.0061,2.0064,5062400000.0
2008-04-08 03:25:00,2.0064,2.0066,2.0057,2.0065,3704800000.0
2008-04-08 03:30:00,2.0065,2.0072,2.0063,2.0072,3751900000.0
2008-04-08 03:35:00,2.0072,2.0072,2.0064,2.00655,2275000000.0
2008-04-08 03:40:00,2.00655,2.0073,2.00655,2.007,2676800000.0
2008-04-08 03:45:00,2.007,2.0078,2.0069,2.0076,4039000000.0
2008-04-08 03:50:00,2.0076,2.0079,2.007,2.00745,2638700000.0
2008-04-08 03:55:00,2.00745,2.0079,2.0072,2.0079,6801700000.0
2008-04-08 04:00:00,2.0079,2.0085,2.0079,2.0082,1785900000.0
2008-04-08 04:05:00,2.0082,2.0086,2.0079,2.0086,2205600000.0
2008-04-08 04:10:00,2.0086,2.00915,2.0076,2.0082,2035500000.0
2008-04-08 04:15:00,2.0082,2.0085,2.00695,2.0077,2614200000.0
2008-04-08 04:20:00,2.0077,2.0079,2.0067,2.0073,4901700000.0
2008-04-08 04:25:00,2.0073,2.0078,2.006,2.0067,4623400000.0
2008-04-08 04:30:00,2.0067,2.0075,2.0059,2.0066,4770700000.0
2008-04-08 04:35:00,2.0064,2.0064,2.0054,2.0057,3165300000.0
2008-04-08 04:40:00,2.0057,2.006,2.0053,2.0055,3625600000.0
2008-04-08 04:45:00,2.0055,2.006,2.0053,2.0053,3273700000.0
2008-04-08 04:50:00,2.0053,2.0057,2.0053,2.0057,2941600000.0
2008-04-08 04:55:00,2.0057,2.006,2.005,2.005,2745400000.0
2008-04-08 05:00:00,2.005,2.00545,2.0047,2.00485,2006500000.0
2008-04-08 05:05:00,2.00485,2.0055,2.00465,2.0048,934900000.0
2008-04-08 05:10:00,2.0048,2.0059,2.0046,2.0055,2820300000.0
2008-04-08 05:15:00,2.0055,2.0067,2.0054,2.0063,5986500000.0
2008-04-08 05:20:00,2.0063,2.0065,2.0055,2.0057,5258000000.0
2008-04-08 05:25:00,2.0057,2.0077,2.0057,2.0071,4396700000.0
2008-04-08 05:30:00,2.0071,2.008,2.0066,2.0075,3506800000.0
2008-04-08 05:35:00,2.0075,2.0092,2.0074,2.0085,6371900000.0
2008-04-08 05:40:00,2.0085,2.0095,2.0085,2.0087,5336300000.0
2008-04-08 05:45:00,2.0087,2.0094,2.0086,2.0092,4853700000.0
2008-04-08 05:50:00,2.0092,2.0093,2.0083,2.0093,4645000000.0
2008-04-08 05:55:00,2.0093,2.0098,2.0083,2.0089,4509100000.0
2008-04-08 06:00:00,2.0089,2.01035,2.0089,2.0101,4340200000.0
2008-04-08 06:05:00,2.0101,2.0121,2.0097,2.0119,3799100000.0
2008-04-08 06:10:00,2.0119,2.0119,2.0104,2.0107,2998300000.0
2008-04-08 06:15:00,2.0107,2.0111,2.0098,2.0107,2906100000.0
2008-04-08 06:20:00,2.0107,2.0117,2.0096,2.0097,4492200000.0
2008-04-08 06:25:00,2.0097,2.0103,2.009,2.0092,4208800000.0
2008-04-08 06:30:00,2.0092,2.0098,2.0089,2.0093,6024900000.0
2008-04-08 06:35:00,2.0093,2.00975,2.0084,2.0087,5151900000.0
2008-04-08 06:40:00,2.0087,2.0093,2.00805,2.0084,4393600000.0
2008-04-08 06:45:00,2.0084,2.0092,2.0083,2.0085,5712500000.0
2008-04-08 06:50:00,2.0085,2.009,2.0069,2.0087,5255800000.0
2008-04-08 06:55:00,2.0087,2.0093,2.007,2.007,3412100000.0
2008-04-08 07:00:00,2.0069,2.0077,2.0065,2.0069,5173400000.0
2008-04-08 07:05:00,2.0069,2.0069,2.0059,2.0064,5973600000.0
2008-04-08 07:10:00,2.0064,2.0068,2.0061,2.0063,5934900000.0
2008-04-08 07:15:00,2.0063,2.007,2.006,2.0068,5758100000.0
2008-04-08 07:20:00,2.0068,2.0075,2.0066,2.0069,3287200000.0
2008-04-08 07:25:00,2.0069,2.0079,2.0069,2.00745,503900000.0
2008-04-08 07:30:00,2.00745,2.00765,2.007,2.0073,2778700000.0
2008-04-08 07:35:00,2.0073,2.00825,2.007,2.0071,1646600000.0
2008-04-08 07:40:00,2.0072,2.00835,2.00685,2.00835,1395400000.0
2008-04-08 07:45:00,2.00835,2.00835,2.00635,2.0071,1365100000.0
2008-04-08 07:50:00,2.0071,2.0071,2.0058,2.0061,2571700000.0
2008-04-08 07:55:00,2.0061,2.0067,2.0058,2.0061,6461900000.0
2008-04-08 08:00:00,2.0061,2.0071,2.00565,2.00685,427600000.0
2008-04-08 08:05:00,2.00675,2.0069,2.00615,2.0066,196300000.0
2008-04-08 08:10:00,2.00655,2.0078,2.00645,2.0078,295500000.0
2008-04-08 08:15:00,2.0077,2.0085,2.007,2.0076,593300000.0
2008-04-08 08:20:00,2.0076,2.00795,2.0066,2.00665,749400000.0
2008-04-08 08:25:00,2.00665,2.0073,2.00625,2.0067,1100700000.0
2008-04-08 08:30:00,2.0067,2.007,2.0055,2.00565,1343100000.0
2008-04-08 08:35:00,2.00565,2.00605,2.0044,2.00465,740500000.0
2008-04-08 08:40:00,2.0046,2.0064,2.00435,2.005,951900000.0
2008-04-08 08:45:00,2.005,2.00645,2.00495,2.0055,641800000.0
2008-04-08 08:50:00,2.0055,2.0056,2.00375,2.00385,1034500000.0
2008-04-08 08:55:00,2.00385,2.0054,2.0037,2.0045,1193200000.0
2008-04-08 09:00:00,2.0045,2.0047,2.00045,2.00175,1884100000.0
2008-04-08 09:05:00,2.0018,2.00345,2.00045,2.00265,456100000.0
2008-04-08 09:10:00,2.00265,2.00275,2.0005,2.0008,302700000.0
2008-04-08 09:15:00,2.0008,2.00155,1.99745,1.99805,779300000.0
2008-04-08 09:20:00,1.99805,1.9995,1.99785,1.999,674900000.0
2008-04-08 09:25:00,1.99905,1.99985,1.99805,1.99805,304600000.0
2008-04-08 09:30:00,1.99805,1.9982,1.99595,1.9963,756500000.0
2008-04-08 09:35:00,1.9963,1.99635,1.99435,1.9947,823300000.0
2008-04-08 09:40:00,1.9947,1.9965,1.99375,1.9953,1039700000.0
2008-04-08 09:45:00,1.9953,1.9958,1.9947,1.9953,484000000.0
2008-04-08 09:50:00,1.9953,1.996,1.99475,1.9956,450700000.0
2008-04-08 09:55:00,1.9957,1.9957,1.9938,1.9944,355300000.0
2008-04-08 10:00:00,1.9944,1.9945,1.9928,1.99305,450900000.0
2008-04-08 10:05:00,1.9931,1.9936,1.99275,1.9929,767200000.0
2008-04-08 10:10:00,1.9929,1.9933,1.9917,1.9927,436800000.0
2008-04-08 10:15:00,1.99265,1.9928,1.9914,1.99185,501600000.0
2008-04-08 10:20:00,1.9918,1.9936,1.99165,1.99315,418400000.0
2008-04-08 10:25:00,1.99315,1.9942,1.99295,1.99345,891200000.0
2008-04-08 10:30:00,1.99345,1.99375,1.9919,1.99205,944100000.0
2008-04-08 10:35:00,1.9921,1.9944,1.99205,1.9942,405600000.0
2008-04-08 10:40:00,1.9942,1.995,1.99395,1.9942,1290800000.0
2008-04-08 10:45:00,1.9942,1.995,1.99405,1.9946,469200000.0
2008-04-08 10:50:00,1.9946,1.996,1.99435,1.99495,357200000.0
2008-04-08 10:55:00,1.99495,1.99515,1.9931,1.99485,868200000.0
2008-04-08 11:00:00,1.99485,1.9959,1.99405,1.99415,457600000.0
2008-04-08 11:05:00,1.99415,1.995,1.9933,1.9938,2011500000.0
2008-04-08 11:10:00,1.9937,1.9945,1.99335,1.9935,1283600000.0
2008-04-08 11:15:00,1.9935,1.99435,1.99295,1.9942,553500000.0
2008-04-08 11:20:00,1.9942,1.9942,1.99305,1.9933,546500000.0
2008-04-08 11:25:00,1.9933,1.9936,1.993,1.993,470000000.0
2008-04-08 11:30:00,1.993,1.9935,1.9926,1.99315,434200000.0
2008-04-08 11:35:00,1.99315,1.9936,1.9921,1.9936,457400000.0
2008-04-08 11:40:00,1.9937,1.99445,1.9936,1.99385,478300000.0
2008-04-08 11:45:00,1.9939,1.9941,1.9928,1.9932,1607700000.0
2008-04-08 11:50:00,1.9932,1.9939,1.9927,1.9929,896600000.0
2008-04-08 11:55:00,1.9929,1.9945,1.9928,1.994,790500000.0
2008-04-08 12:00:00,1.994,1.9957,1.9937,1.9955,481400000.0
2008-04-08 12:05:00,1.9955,1.9962,1.9949,1.9961,783500000.0
2008-04-08 12:10:00,1.9961,1.9962,1.9946,1.9947,415200000.0
2008-04-08 12:15:00,1.9947,1.9951,1.9942,1.9946,1398300000.0
2008-04-08 12:20:00,1.9946,1.9949,1.9939,1.9939,385400000.0
2008-04-08 12:25:00,1.9939,1.9953,1.9935,1.9949,898800000.0
2008-04-08 12:30:00,1.9949,1.995,1.9933,1.9941,436500000.0
2008-04-08 12:35:00,1.99385,1.994,1.99175,1.99295,373900000.0
2008-04-08 12:40:00,1.993,1.9933,1.9919,1.99215,338000000.0
2008-04-08 12:45:00,1.99215,1.99255,1.99155,1.99155,452800000.0
2008-04-08 12:50:00,1.99155,1.9929,1.9906,1.9916,394500000.0
2008-04-08 12:55:00,1.9916,1.9918,1.9889,1.99055,392600000.0
2008-04-08 13:00:00,1.99055,1.9913,1.9903,1.99055,400300000.0
2008-04-08 13:05:00,1.99055,1.9908,1.9896,1.9896,370200000.0
2008-04-08 13:10:00,1.9896,1.9913,1.9895,1.9904,366800000.0
2008-04-08 13:15:00,1.9904,1.99275,1.98985,1.9923,393800000.0
2008-04-08 13:20:00,1.9923,1.9926,1.99095,1.9913,360500000.0
2008-04-08 13:25:00,1.9913,1.9925,1.9907,1.99235,430000000.0
2008-04-08 13:30:00,1.99235,1.993,1.99165,1.9919,376900000.0
2008-04-08 13:35:00,1.9919,1.9924,1.9913,1.9915,367200000.0
2008-04-08 13:40:00,1.9916,1.9919,1.9908,1.9908,384000000.0
2008-04-08 13:45:00,1.9907,1.9918,1.9902,1.9917,383500000.0
2008-04-08 13:50:00,1.9917,1.9919,1.9909,1.9913,333400000.0
2008-04-08 13:55:00,1.9913,1.9927,1.99125,1.9921,393100000.0
2008-04-08 14:00:00,1.9921,1.9948,1.992,1.99445,431100000.0
2008-04-08 14:05:00,1.99445,1.9952,1.99355,1.995,382300000.0
2008-04-08 14:10:00,1.995,1.9962,1.99455,1.9961,408700000.0
2008-04-08 14:15:00,1.9961,1.9963,1.99505,1.9955,399400000.0
2008-04-08 14:20:00,1.9955,1.9955,1.99385,1.99425,516000000.0
2008-04-08 14:25:00,1.9942,1.9951,1.9939,1.9947,437700000.0
2008-04-08 14:30:00,1.9947,1.9956,1.9944,1.99445,462400000.0
2008-04-08 14:35:00,1.99445,1.9949,1.99435,1.9946,399700000.0
2008-04-08 14:40:00,1.9946,1.9948,1.99265,1.9929,481000000.0
2008-04-08 14:45:00,1.9929,1.9936,1.9925,1.9933,400600000.0
2008-04-08 14:50:00,1.9933,1.9944,1.9932,1.9936,407300000.0
2008-04-08 14:55:00,1.9936,1.994,1.99325,1.9935,488400000.0
2008-04-08 15:00:00,1.9935,1.9948,1.99325,1.9947,412800000.0
2008-04-08 15:05:00,1.9947,1.9948,1.99415,1.9947,412100000.0
2008-04-08 15:10:00,1.9947,1.9952,1.9941,1.99505,475900000.0
2008-04-08 15:15:00,1.99505,1.9959,1.99505,1.9953,483000000.0
2008-04-08 15:20:00,1.9953,1.9953,1.9942,1.9945,747100000.0
2008-04-08 15:25:00,1.9945,1.9949,1.9939,1.99455,543800000.0
2008-04-08 15:30:00,1.9946,1.9947,1.99325,1.99325,408300000.0
2008-04-08 15:35:00,1.99325,1.9939,1.993,1.993,394300000.0
2008-04-08 15:40:00,1.993,1.9938,1.9929,1.9933,353500000.0
2008-04-08 15:45:00,1.99325,1.9937,1.9929,1.9934,471300000.0
2008-04-08 15:50:00,1.9934,1.9937,1.99275,1.9933,409900000.0
2008-04-08 15:55:00,1.9933,1.9942,1.9932,1.9935,504700000.0
2008-04-08 16:00:00,1.9935,1.99355,1.9907,1.9914,570800000.0
2008-04-08 16:05:00,1.9914,1.9917,1.9899,1.9901,512800000.0
2008-04-08 16:10:00,1.9901,1.9912,1.9896,1.99055,552500000.0
2008-04-08 16:15:00,1.99055,1.9916,1.9903,1.9904,719800000.0
2008-04-08 16:20:00,1.9904,1.9913,1.99015,1.99085,590000000.0
2008-04-08 16:25:00,1.99085,1.9923,1.99035,1.9918,743100000.0
2008-04-08 16:30:00,1.9918,1.99315,1.9913,1.99305,1101000000.0
2008-04-08 16:35:00,1.99305,1.9942,1.99255,1.99365,837800000.0
2008-04-08 16:40:00,1.99365,1.99475,1.99355,1.9946,724500000.0
2008-04-08 16:45:00,1.9946,1.99595,1.99435,1.99535,767200000.0
2008-04-08 16:50:00,1.99535,1.99585,1.99465,1.9954,1346000000.0
2008-04-08 16:55:00,1.9954,1.99615,1.99535,1.99615,632900000.0
2008-04-08 17:00:00,1.99615,1.99645,1.99485,1.99615,975400000.0
2008-04-08 17:05:00,1.99615,1.9963,1.99515,1.99555,844600000.0
2008-04-08 17:10:00,1.99555,1.9961,1.995,1.99505,519600000.0
2008-04-08 17:15:00,1.99505,1.9957,1.9949,1.9956,946700000.0
2008-04-08 17:20:00,1.9956,1.99645,1.99525,1.9963,770100000.0
2008-04-08 17:25:00,1.9963,1.997,1.9959,1.99655,497800000.0
2008-04-08 17:30:00,1.99655,1.99695,1.9958,1.99645,649300000.0
2008-04-08 17:35:00,1.99645,1.99665,1.99595,1.9961,909500000.0
2008-04-08 17:40:00,1.9961,1.99675,1.9961,1.9966,911200000.0
2008-04-08 17:45:00,1.9966,1.99695,1.9959,1.99615,838600000.0
2008-04-08 17:50:00,1.99615,1.9973,1.996,1.99695,579600000.0
2008-04-08 17:55:00,1.99695,1.99755,1.99595,1.99625,828600000.0
2008-04-08 18:00:00,1.99625,1.9985,1.99575,1.9983,627900000.0
2008-04-08 18:05:00,1.9983,1.99915,1.9981,1.99825,1024500000.0
2008-04-08 18:10:00,1.99825,1.99855,1.99765,1.99765,458800000.0
2008-04-08 18:15:00,1.99765,1.9982,1.99695,1.9971,518100000.0
2008-04-08 18:20:00,1.9971,1.9974,1.99645,1.99735,1256700000.0
2008-04-08 18:25:00,1.9974,1.99755,1.9965,1.99685,641000000.0
2008-04-08 18:30:00,1.99685,1.99685,1.99595,1.9966,490000000.0
2008-04-08 18:35:00,1.9966,1.9968,1.996,1.9961,511500000.0
2008-04-08 18:40:00,1.9961,1.99655,1.99515,1.99515,415500000.0
2008-04-08 18:45:00,1.99515,1.99575,1.995,1.99515,432900000.0
2008-04-08 18:50:00,1.99515,1.99555,1.99505,1.9952,453000000.0
2008-04-08 18:55:00,1.9952,1.9956,1.9944,1.99485,507800000.0
2008-04-08 19:00:00,1.99485,1.9954,1.9944,1.9945,741300000.0
2008-04-08 19:05:00,1.9945,1.99455,1.9941,1.99415,1585900000.0
2008-04-08 19:10:00,1.99415,1.99425,1.9937,1.99385,584200000.0
2008-04-08 19:15:00,1.99385,1.99425,1.99365,1.9942,982500000.0
2008-04-08 19:20:00,1.9942,1.99425,1.99355,1.99415,712200000.0
2008-04-08 19:25:00,1.99415,1.9944,1.99355,1.99435,574100000.0
2008-04-08 19:30:00,1.99435,1.99445,1.99345,1.9938,463600000.0
2008-04-08 19:35:00,1.9938,1.9948,1.99375,1.99475,652400000.0
2008-04-08 19:40:00,1.99475,1.9956,1.99465,1.99515,860300000.0
2008-04-08 19:45:00,1.99515,1.99565,1.99515,1.99535,2579000000.0
2008-04-08 19:50:00,1.99535,1.99645,1.99535,1.99645,1322800000.0
2008-04-08 19:55:00,1.99645,1.99685,1.9958,1.99635,867900000.0
2008-04-08 20:00:00,1.99635,1.9972,1.9945,1.9959,1249900000.0
2008-04-08 20:05:00,1.9959,1.996,1.99365,1.9942,660700000.0
2008-04-08 20:10:00,1.9942,1.9944,1.99335,1.9934,667700000.0
2008-04-08 20:15:00,1.9933,1.99385,1.9922,1.99365,383300000.0
2008-04-08 20:20:00,1.99365,1.99365,1.992,1.9921,532900000.0
2008-04-08 20:25:00,1.9921,1.99355,1.99205,1.99355,638400000.0
2008-04-08 20:30:00,1.99355,1.99405,1.9929,1.99325,524900000.0
2008-04-08 20:35:00,1.99325,1.9943,1.99285,1.9938,597300000.0
2008-04-08 20:40:00,1.99375,1.99515,1.9936,1.99425,837200000.0
2008-04-08 20:45:00,1.99425,1.9944,1.9931,1.99385,629600000.0
2008-04-08 20:50:00,1.99385,1.99515,1.9933,1.9939,1233500000.0
2008-04-08 20:55:00,1.9939,1.99455,1.9937,1.99385,2121400000.0
2008-04-08 21:00:00,1.9938,1.9939,1.99325,1.99335,2667900000.0
2008-04-08 21:05:00,1.9933,1.9943,1.993,1.99425,1470000000.0
2008-04-08 21:10:00,1.99425,1.9947,1.99395,1.99435,1931900000.0
2008-04-08 21:15:00,1.99435,1.99505,1.99375,1.99485,1758900000.0
2008-04-08 21:20:00,1.9948,1.99495,1.99455,1.99465,964500000.0
2008-04-08 21:25:00,1.99465,1.9948,1.99405,1.99415,1296800000.0
2008-04-08 21:30:00,1.99415,1.99605,1.99415,1.9957,525100000.0
2008-04-08 21:35:00,1.9957,1.9957,1.9948,1.99485,571000000.0
2008-04-08 21:40:00,1.99485,1.99505,1.9947,1.995,767000000.0
2008-04-08 21:45:00,1.9949,1.99595,1.99485,1.99505,406500000.0
2008-04-08 21:50:00,1.99505,1.9967,1.99505,1.99635,723200000.0
2008-04-08 21:55:00,1.99635,1.9975,1.99625,1.99695,387100000.0
2008-04-08 22:00:00,1.99695,1.99805,1.99655,1.99655,2533400000.0
2008-04-08 22:05:00,1.99655,1.99705,1.9963,1.99675,4180900000.0
2008-04-08 22:10:00,1.99675,1.9977,1.9967,1.99765,2703700000.0
2008-04-08 22:15:00,1.99765,1.9982,1.9972,1.99725,1321300000.0
2008-04-08 22:20:00,1.99725,1.99745,1.9969,1.997,4753600000.0
2008-04-08 22:25:00,1.997,1.9974,1.9969,1.9974,5503200000.0
2008-04-08 22:30:00,1.9974,1.9976,1.9961,1.9967,5093800000.0
2008-04-08 22:35:00,1.9967,1.9973,1.9965,1.9969,4529800000.0
2008-04-08 22:40:00,1.9969,1.9971,1.9964,1.9965,2245300000.0
2008-04-08 22:45:00,1.9965,1.997,1.99565,1.99575,3121000000.0
2008-04-08 22:50:00,1.99575,1.99675,1.99575,1.9963,772300000.0
2008-04-08 22:55:00,1.9963,1.9976,1.996,1.9967,3917600000.0
2008-04-08 23:00:00,1.9967,1.9984,1.9965,1.998,4206400000.0
2008-04-08 23:05:00,1.998,1.99835,1.99775,1.99775,466200000.0
2008-04-08 23:10:00,1.99775,1.9978,1.99755,1.99755,457400000.0
2008-04-08 23:15:00,1.99755,1.99755,1.9972,1.9973,1295300000.0
2008-04-08 23:20:00,1.9973,1.99765,1.9972,1.9976,508800000.0
2008-04-08 23:25:00,1.9976,1.9976,1.9968,1.9968,482600000.0
2008-04-08 23:30:00,1.9968,1.997,1.9963,1.9968,2597800000.0
2008-04-08 23:35:00,1.9968,1.9973,1.9968,1.9969,6223200000.0
2008-04-08 23:40:00,1.9969,1.9971,1.9965,1.9965,6741600000.0
2008-04-08 23:45:00,1.9965,1.9968,1.9965,1.9968,6780000000.0
2008-04-08 23:50:00,1.9968,1.9968,1.9965,1.9967,6282000000.0
2008-04-08 23:55:00,1.9967,1.9972,1.9965,1.9965,3884000000.0
2008-04-09 00:00:00,1.9965,1.9973,1.9962,1.9971,6285600000.0
2008-04-09 00:05:00,1.9971,1.9989,1.9968,1.9986,3190600000.0
2008-04-09 00:10:00,1.9986,2.0,1.9979,1.9991,2867400000.0
2008-04-09 00:15:00,1.9991,1.9996,1.9987,1.9994,3344100000.0
2008-04-09 00:20:00,1.9994,1.9997,1.9992,1.9994,1428300000.0
2008-04-09 00:25:00,1.9994,1.9998,1.9991,1.9994,1033200000.0
2008-04-09 00:30:00,1.9994,1.9995,1.99875,1.99875,2442800000.0
2008-04-09 00:35:00,1.99875,1.999,1.9977,1.99805,2551500000.0
2008-04-09 00:40:00,1.99805,1.9981,1.9973,1.998,4502000000.0
2008-04-09 00:45:00,1.998,1.9981,1.9974,1.9979,3083200000.0
2008-04-09 00:50:00,1.9979,1.9984,1.9971,1.9975,4886500000.0
2008-04-09 00:55:00,1.9975,1.9979,1.9972,1.9979,1274000000.0
2008-04-09 01:00:00,1.9979,1.9979,1.9974,1.99765,1802300000.0
2008-04-09 01:05:00,1.99765,1.9982,1.9973,1.9975,626300000.0
2008-04-09 01:10:00,1.9975,1.9984,1.9973,1.99825,1228500000.0
2008-04-09 01:15:00,1.99825,1.9987,1.9981,1.9986,1086500000.0
2008-04-09 01:20:00,1.9986,1.9988,1.9981,1.9983,2686400000.0
2008-04-09 01:25:00,1.9983,1.9988,1.9977,1.9983,4395500000.0
2008-04-09 01:30:00,1.9983,1.9988,1.9979,1.9983,1730300000.0
2008-04-09 01:35:00,1.9983,1.9985,1.9976,1.99775,957800000.0
2008-04-09 01:40:00,1.99775,1.9984,1.9976,1.9981,968700000.0
2008-04-09 01:45:00,1.9981,1.9981,1.99765,1.9978,982300000.0
2008-04-09 01:50:00,1.9978,1.998,1.99685,1.9973,788500000.0
2008-04-09 01:55:00,1.9973,1.9977,1.9971,1.9977,1219000000.0
2008-04-09 02:00:00,1.9977,1.99805,1.9971,1.9973,1487800000.0
2008-04-09 02:05:00,1.9973,1.9979,1.9973,1.9977,1446100000.0
2008-04-09 02:10:00,1.9977,1.9977,1.9963,1.9966,1254700000.0
2008-04-09 02:15:00,1.9966,1.9967,1.9959,1.996,1724500000.0
2008-04-09 02:20:00,1.996,1.9966,1.9947,1.9948,3741500000.0
2008-04-09 02:25:00,1.9948,1.9953,1.9944,1.9949,3979800000.0
2008-04-09 02:30:00,1.9949,1.9954,1.9936,1.9936,4441600000.0
2008-04-09 02:35:00,1.9936,1.9945,1.9934,1.9938,6128000000.0
2008-04-09 02:40:00,1.9938,1.9945,1.9934,1.9943,6445400000.0
2008-04-09 02:45:00,1.9943,1.9945,1.9936,1.9937,3385700000.0
2008-04-09 02:50:00,1.9937,1.9953,1.9931,1.9953,6363300000.0
2008-04-09 02:55:00,1.9953,1.9958,1.994,1.995,4926800000.0
2008-04-09 03:00:00,1.995,1.9952,1.9941,1.9946,8117700000.0
2008-04-09 03:05:00,1.9946,1.9947,1.9942,1.9944,5324600000.0
2008-04-09 03:10:00,1.9944,1.9944,1.9944,1.9944,3142800000.0
2008-04-09 03:15:00,1.9944,1.9947,1.9938,1.994,3718300000.0
2008-04-09 03:20:00,1.994,1.9945,1.9939,1.9944,6940800000.0
2008-04-09 03:25:00,1.9944,1.9949,1.9941,1.9942,6113600000.0
2008-04-09 03:30:00,1.9942,1.9949,1.994,1.9947,6130800000.0
2008-04-09 03:35:00,1.9947,1.9952,1.9941,1.9945,5797500000.0
2008-04-09 03:40:00,1.9947,1.9957,1.9947,1.9949,7440000000.0
2008-04-09 03:45:00,1.9949,1.9953,1.994,1.9944,7209400000.0
2008-04-09 03:50:00,1.9944,1.995,1.9943,1.9945,5838400000.0
2008-04-09 03:55:00,1.9945,1.9948,1.99435,1.9944,4497900000.0
2008-04-09 04:00:00,1.9944,1.9947,1.9936,1.9936,6464600000.0
2008-04-09 04:05:00,1.9936,1.9943,1.9935,1.994,6591200000.0
2008-04-09 04:10:00,1.994,1.9944,1.9939,1.9941,6820400000.0
2008-04-09 04:15:00,1.9941,1.9943,1.9939,1.994,6361300000.0
2008-04-09 04:20:00,1.994,1.9945,1.994,1.9943,2936700000.0
2008-04-09 04:25:00,1.9943,1.9944,1.9935,1.9938,5294700000.0
2008-04-09 04:30:00,1.9938,1.9942,1.9938,1.994,3116800000.0
2008-04-09 04:35:00,1.994,1.9947,1.994,1.9942,3475600000.0
2008-04-09 04:40:00,1.9942,1.995,1.9942,1.9949,3222200000.0
2008-04-09 04:45:00,1.9949,1.9959,1.99455,1.9957,5621700000.0
2008-04-09 04:50:00,1.9957,1.9959,1.9953,1.9955,4416100000.0
2008-04-09 04:55:00,1.9955,1.9959,1.99465,1.9951,5978800000.0
2008-04-09 05:00:00,1.9951,1.9953,1.9941,1.9944,5779900000.0
2008-04-09 05:05:00,1.9944,1.9947,1.9942,1.9947,4353600000.0
2008-04-09 05:10:00,1.9947,1.9947,1.9939,1.9941,7419400000.0
2008-04-09 05:15:00,1.9941,1.9946,1.9938,1.9945,4146300000.0
2008-04-09 05:20:00,1.9945,1.9948,1.9942,1.9945,3502700000.0
2008-04-09 05:25:00,1.9945,1.9947,1.9941,1.9944,3683000000.0
2008-04-09 05:30:00,1.9944,1.9944,1.9939,1.9943,5353100000.0
2008-04-09 05:35:00,1.9943,1.9944,1.9935,1.9938,6269500000.0
2008-04-09 05:40:00,1.9938,1.9942,1.9935,1.9937,5634300000.0
2008-04-09 05:45:00,1.9937,1.9941,1.99295,1.993,5761500000.0
2008-04-09 05:50:00,1.99295,1.994,1.9927,1.9933,1789200000.0
2008-04-09 05:55:00,1.9933,1.9939,1.993,1.9933,3805900000.0
2008-04-09 06:00:00,1.9933,1.9933,1.99275,1.9929,6098800000.0
2008-04-09 06:05:00,1.9929,1.993,1.9927,1.9928,4875200000.0
2008-04-09 06:10:00,1.9928,1.993,1.99225,1.99225,2764200000.0
2008-04-09 06:15:00,1.99225,1.99225,1.99145,1.9919,1683400000.0
2008-04-09 06:20:00,1.9919,1.9919,1.99095,1.99115,834700000.0
2008-04-09 06:25:00,1.99115,1.99165,1.99065,1.99155,2494800000.0
2008-04-09 06:30:00,1.99155,1.99235,1.99145,1.99225,1518700000.0
2008-04-09 06:35:00,1.99225,1.99285,1.99145,1.99225,2713700000.0
2008-04-09 06:40:00,1.99225,1.99255,1.99195,1.99205,3439500000.0
2008-04-09 06:45:00,1.99205,1.99295,1.99175,1.99235,7732600000.0
2008-04-09 06:50:00,1.99235,1.99255,1.99175,1.99215,6494200000.0
2008-04-09 06:55:00,1.99215,1.99275,1.99145,1.99205,6666500000.0
2008-04-09 07:00:00,1.99205,1.99285,1.99195,1.99245,2765200000.0
2008-04-09 07:05:00,1.99245,1.99285,1.99205,1.99275,2963600000.0
2008-04-09 07:10:00,1.99275,1.99325,1.99275,1.99315,1629300000.0
2008-04-09 07:15:00,1.99315,1.99335,1.99285,1.99285,2665300000.0
2008-04-09 07:20:00,1.99285,1.99355,1.99235,1.99265,3883100000.0
2008-04-09 07:25:00,1.99265,1.99355,1.99265,1.99285,324900000.0
2008-04-09 07:30:00,1.99285,1.99295,1.9925,1.99285,190300000.0
2008-04-09 07:35:00,1.99285,1.99305,1.9927,1.99295,117400000.0
2008-04-09 07:40:00,1.99295,1.9934,1.99245,1.99285,3013200000.0
2008-04-09 07:45:00,1.99285,1.99405,1.99285,1.99345,2268400000.0
2008-04-09 07:50:00,1.99345,1.99415,1.99325,1.99355,2014500000.0
2008-04-09 07:55:00,1.99355,1.9942,1.9935,1.9939,130500000.0
2008-04-09 08:00:00,1.9939,1.99475,1.99385,1.9943,319700000.0
2008-04-09 08:05:00,1.9942,1.9943,1.9933,1.9934,446600000.0
2008-04-09 08:10:00,1.99355,1.9938,1.9931,1.9935,927400000.0
2008-04-09 08:15:00,1.9935,1.9935,1.99165,1.992,933800000.0
2008-04-09 08:20:00,1.992,1.99235,1.9906,1.99135,707800000.0
2008-04-09 08:25:00,1.99135,1.9921,1.9907,1.99105,801600000.0
2008-04-09 08:30:00,1.99105,1.9915,1.99035,1.99045,1527700000.0
2008-04-09 08:35:00,1.99045,1.99115,1.98955,1.98995,1662700000.0
2008-04-09 08:40:00,1.98995,1.99195,1.98955,1.9918,438600000.0
2008-04-09 08:45:00,1.9918,1.99195,1.9907,1.99095,424400000.0
2008-04-09 08:50:00,1.99095,1.9913,1.99,1.9901,519100000.0
2008-04-09 08:55:00,1.9901,1.9909,1.98955,1.9897,790300000.0
2008-04-09 09:00:00,1.9897,1.99095,1.98955,1.9908,1079200000.0
2008-04-09 09:05:00,1.9908,1.99315,1.9908,1.9931,1497800000.0
2008-04-09 09:10:00,1.9932,1.99355,1.99245,1.9928,1256700000.0
2008-04-09 09:15:00,1.9928,1.9938,1.99145,1.99185,1218600000.0
2008-04-09 09:20:00,1.99185,1.99315,1.99145,1.99295,1787100000.0
2008-04-09 09:25:00,1.99295,1.99345,1.99215,1.99265,1190300000.0
2008-04-09 09:30:00,1.99265,1.99295,1.99145,1.9915,1271000000.0
2008-04-09 09:35:00,1.9915,1.9928,1.99135,1.9921,1411900000.0
2008-04-09 09:40:00,1.9921,1.99305,1.99175,1.99275,1193900000.0
2008-04-09 09:45:00,1.99275,1.99295,1.99165,1.99165,2299000000.0
2008-04-09 09:50:00,1.99165,1.99175,1.9897,1.99055,1148200000.0
2008-04-09 09:55:00,1.99055,1.99165,1.98985,1.9915,1014200000.0
2008-04-09 10:00:00,1.9915,1.99265,1.9913,1.99235,574200000.0
2008-04-09 10:05:00,1.9924,1.99385,1.9921,1.99245,909400000.0
2008-04-09 10:10:00,1.99245,1.99365,1.99235,1.99355,780300000.0
2008-04-09 10:15:00,1.9935,1.99535,1.99335,1.99405,942400000.0
2008-04-09 10:20:00,1.99405,1.99475,1.99355,1.99465,1030700000.0
2008-04-09 10:25:00,1.99465,1.99485,1.99295,1.99295,1498000000.0
2008-04-09 10:30:00,1.99295,1.99685,1.99275,1.99585,1888100000.0
2008-04-09 10:35:00,1.99585,1.99695,1.9953,1.9968,658900000.0
2008-04-09 10:40:00,1.9967,1.9969,1.9945,1.99575,1004000000.0
2008-04-09 10:45:00,1.9957,1.9959,1.9948,1.99525,1860300000.0
2008-04-09 10:50:00,1.99525,1.9958,1.9948,1.9957,1236100000.0
2008-04-09 10:55:00,1.9957,1.9958,1.99365,1.99435,1005600000.0
2008-04-09 11:00:00,1.99435,1.99495,1.9934,1.99395,481900000.0
2008-04-09 11:05:00,1.99395,1.99395,1.99215,1.99295,852700000.0
2008-04-09 11:10:00,1.99295,1.99525,1.99265,1.99495,566500000.0
2008-04-09 11:15:00,1.99495,1.99525,1.99425,1.99435,623700000.0
2008-04-09 11:20:00,1.99435,1.99485,1.99375,1.99455,679100000.0
2008-04-09 11:25:00,1.9946,1.99465,1.9919,1.9926,794800000.0
2008-04-09 11:30:00,1.9926,1.99405,1.9924,1.99355,568400000.0
2008-04-09 11:35:00,1.99355,1.9944,1.99275,1.99425,513900000.0
2008-04-09 11:40:00,1.99425,1.9946,1.9938,1.9945,425600000.0
2008-04-09 11:45:00,1.9945,1.9945,1.99355,1.9936,173600000.0
2008-04-09 11:50:00,1.9936,1.9943,1.99345,1.99425,265400000.0
2008-04-09 11:55:00,1.99425,1.9948,1.994,1.9947,492000000.0
2008-04-09 12:00:00,1.9947,1.9951,1.9943,1.9946,215400000.0
2008-04-09 12:05:00,1.9946,1.9947,1.9938,1.9939,135500000.0
2008-04-09 12:10:00,1.9939,1.9943,1.9937,1.9938,102900000.0
2008-04-09 12:15:00,1.99385,1.9942,1.99345,1.99385,196100000.0
2008-04-09 12:20:00,1.99385,1.9945,1.99355,1.9941,332400000.0
2008-04-09 12:25:00,1.9941,1.9946,1.994,1.9942,389900000.0
2008-04-09 12:30:00,1.9942,1.995,1.99395,1.9946,267200000.0
2008-04-09 12:35:00,1.99465,1.9951,1.99435,1.99495,687500000.0
2008-04-09 12:40:00,1.99495,1.9952,1.9944,1.9949,325700000.0
2008-04-09 12:45:00,1.9949,1.9956,1.9941,1.9947,292800000.0
2008-04-09 12:50:00,1.9947,1.9952,1.9944,1.99465,186700000.0
2008-04-09 12:55:00,1.99465,1.9949,1.99425,1.99425,382300000.0
2008-04-09 13:00:00,1.9943,1.9954,1.99415,1.9951,269700000.0
2008-04-09 13:05:00,1.9951,1.9971,1.9951,1.9961,262600000.0
2008-04-09 13:10:00,1.9961,1.9975,1.99595,1.9973,220100000.0
2008-04-09 13:15:00,1.9973,2.001,1.99695,2.0004,260400000.0
2008-04-09 13:20:00,2.0004,2.0008,1.9989,1.9989,397400000.0
2008-04-09 13:25:00,1.9988,1.9995,1.9978,1.99885,223500000.0
2008-04-09 13:30:00,1.9989,1.99895,1.9977,1.9982,220500000.0
2008-04-09 13:35:00,1.9982,1.9985,1.99695,1.9974,367600000.0
2008-04-09 13:40:00,1.9974,1.99765,1.9969,1.9971,478700000.0
2008-04-09 13:45:00,1.9971,1.9975,1.99695,1.9972,861300000.0
2008-04-09 13:50:00,1.9972,1.9981,1.997,1.9981,323900000.0
2008-04-09 13:55:00,1.9981,1.9992,1.99765,1.9983,788400000.0
2008-04-09 14:00:00,1.9983,1.9988,1.9982,1.9986,507800000.0
2008-04-09 14:05:00,1.9986,1.9987,1.998,1.9981,293800000.0
2008-04-09 14:10:00,1.9981,1.9982,1.9977,1.99785,140400000.0
2008-04-09 14:15:00,1.99785,1.998,1.9959,1.9967,273200000.0
2008-04-09 14:20:00,1.9967,1.9975,1.9957,1.99575,373100000.0
2008-04-09 14:25:00,1.99575,1.9958,1.99495,1.9951,658200000.0
2008-04-09 14:30:00,1.9951,1.9955,1.9945,1.9946,385300000.0
2008-04-09 14:35:00,1.9946,1.9949,1.9939,1.99485,536400000.0
2008-04-09 14:40:00,1.99485,1.9951,1.99435,1.995,550100000.0
2008-04-09 14:45:00,1.995,1.9953,1.9929,1.9929,1134000000.0
2008-04-09 14:50:00,1.99285,1.9939,1.9927,1.99305,1642400000.0
2008-04-09 14:55:00,1.99305,1.9931,1.99165,1.99205,1421500000.0
2008-04-09 15:00:00,1.99205,1.9923,1.99095,1.9918,916200000.0
2008-04-09 15:05:00,1.9918,1.992,1.9881,1.9891,519300000.0
2008-04-09 15:10:00,1.9891,1.9893,1.9883,1.98885,523300000.0
2008-04-09 15:15:00,1.98885,1.9912,1.9887,1.9904,637100000.0
2008-04-09 15:20:00,1.9904,1.9914,1.9903,1.9903,388600000.0
2008-04-09 15:25:00,1.9903,1.9906,1.98975,1.9902,332000000.0
2008-04-09 15:30:00,1.9902,1.9923,1.9898,1.9914,371900000.0
2008-04-09 15:35:00,1.9914,1.9918,1.9907,1.9908,387700000.0
2008-04-09 15:40:00,1.9908,1.9909,1.98905,1.98915,515100000.0
2008-04-09 15:45:00,1.9891,1.9913,1.989,1.9907,601500000.0
2008-04-09 15:50:00,1.9907,1.9913,1.98995,1.9901,508300000.0
2008-04-09 15:55:00,1.9901,1.9913,1.9897,1.99095,580800000.0
2008-04-09 16:00:00,1.99095,1.9911,1.98855,1.9892,861400000.0
2008-04-09 16:05:00,1.9892,1.9903,1.98875,1.9901,1191800000.0
2008-04-09 16:10:00,1.9901,1.99165,1.98975,1.9907,785900000.0
2008-04-09 16:15:00,1.9907,1.9911,1.9898,1.9904,767200000.0
2008-04-09 16:20:00,1.9904,1.9926,1.99025,1.9915,721700000.0
2008-04-09 16:25:00,1.9915,1.9918,1.9901,1.9905,693400000.0
2008-04-09 16:30:00,1.9905,1.9905,1.9863,1.98695,1374900000.0
2008-04-09 16:35:00,1.9868,1.9872,1.9856,1.9867,720200000.0
2008-04-09 16:40:00,1.9867,1.9867,1.98445,1.98565,927900000.0
2008-04-09 16:45:00,1.98565,1.9868,1.9856,1.9865,702000000.0
2008-04-09 16:50:00,1.9865,1.9875,1.9861,1.9868,740500000.0
2008-04-09 16:55:00,1.9868,1.9871,1.98555,1.986,709900000.0
2008-04-09 17:00:00,1.986,1.987,1.9859,1.9865,1306500000.0
2008-04-09 17:05:00,1.9865,1.98775,1.98645,1.98645,1508600000.0
2008-04-09 17:10:00,1.98645,1.98735,1.98595,1.98625,1196500000.0
2008-04-09 17:15:00,1.98625,1.98625,1.9848,1.98555,1806800000.0
2008-04-09 17:20:00,1.98555,1.98575,1.98195,1.98235,1473100000.0
2008-04-09 17:25:00,1.9824,1.9835,1.9809,1.98135,1092800000.0
2008-04-09 17:30:00,1.98135,1.9816,1.978,1.9785,1256600000.0
2008-04-09 17:35:00,1.9785,1.97855,1.97705,1.9783,904200000.0
2008-04-09 17:40:00,1.9783,1.97965,1.97625,1.977,860100000.0
2008-04-09 17:45:00,1.977,1.9784,1.9767,1.97775,693400000.0
2008-04-09 17:50:00,1.97775,1.9784,1.97565,1.9757,816100000.0
2008-04-09 17:55:00,1.9757,1.9762,1.975,1.9759,727200000.0
2008-04-09 18:00:00,1.976,1.9774,1.97555,1.9771,766600000.0
2008-04-09 18:05:00,1.9771,1.9782,1.9769,1.9773,767900000.0
2008-04-09 18:10:00,1.9773,1.9781,1.97685,1.97765,682400000.0
2008-04-09 18:15:00,1.97765,1.97895,1.9775,1.9786,570000000.0
2008-04-09 18:20:00,1.9786,1.97885,1.9773,1.97865,563700000.0
2008-04-09 18:25:00,1.97865,1.9795,1.9784,1.9787,713000000.0
2008-04-09 18:30:00,1.9787,1.9798,1.97855,1.9796,733700000.0
2008-04-09 18:35:00,1.9796,1.9801,1.9791,1.97935,619900000.0
2008-04-09 18:40:00,1.97935,1.9797,1.97785,1.9783,529200000.0
2008-04-09 18:45:00,1.9783,1.9783,1.97415,1.97505,640500000.0
2008-04-09 18:50:00,1.97505,1.9764,1.97505,1.9763,627800000.0
2008-04-09 18:55:00,1.9763,1.9764,1.97225,1.97345,736200000.0
2008-04-09 19:00:00,1.97345,1.9743,1.97265,1.9741,1346800000.0
2008-04-09 19:05:00,1.9741,1.976,1.9736,1.9753,878400000.0
2008-04-09 19:10:00,1.9753,1.9759,1.9747,1.9754,1115200000.0
2008-04-09 19:15:00,1.9754,1.9764,1.9751,1.9762,1538200000.0
2008-04-09 19:20:00,1.9762,1.9768,1.976,1.9768,793400000.0
2008-04-09 19:25:00,1.9768,1.9768,1.97535,1.9754,924700000.0
2008-04-09 19:30:00,1.9754,1.9756,1.9747,1.97515,1343900000.0
2008-04-09 19:35:00,1.97515,1.9763,1.9749,1.9763,1258500000.0
2008-04-09 19:40:00,1.9763,1.9769,1.9762,1.97625,916200000.0
2008-04-09 19:45:00,1.97625,1.9765,1.97515,1.9753,880900000.0
2008-04-09 19:50:00,1.9753,1.9756,1.9751,1.9756,818500000.0
2008-04-09 19:55:00,1.9756,1.9761,1.9748,1.975,1210300000.0
2008-04-09 20:00:00,1.9751,1.97645,1.9751,1.9756,899500000.0
2008-04-09 20:05:00,1.9756,1.9761,1.9749,1.97595,1236200000.0
2008-04-09 20:10:00,1.97595,1.97635,1.9747,1.9749,862600000.0
2008-04-09 20:15:00,1.9749,1.97495,1.97365,1.9742,927200000.0
2008-04-09 20:20:00,1.9742,1.9751,1.97395,1.9751,3287000000.0
2008-04-09 20:25:00,1.9751,1.9757,1.97415,1.9757,1049700000.0
2008-04-09 20:30:00,1.9757,1.9763,1.97545,1.97615,310000000.0
2008-04-09 20:35:00,1.97615,1.9766,1.9757,1.97595,648500000.0
2008-04-09 20:40:00,1.97595,1.9771,1.9756,1.97585,1244300000.0
2008-04-09 20:45:00,1.97585,1.97665,1.97565,1.9765,902900000.0
2008-04-09 20:50:00,1.9765,1.97665,1.97485,1.97595,1707200000.0
2008-04-09 20:55:00,1.97595,1.9781,1.97535,1.97785,585200000.0
2008-04-09 21:00:00,1.97785,1.9783,1.9775,1.9779,1349300000.0
2008-04-09 21:05:00,1.9779,1.9783,1.9771,1.97735,648151887.0
2008-04-09 21:10:00,1.9774,1.9775,1.97625,1.97675,1278600000.0
2008-04-09 21:15:00,1.97675,1.9784,1.97675,1.97795,285400000.0
2008-04-09 21:20:00,1.97795,1.9788,1.97725,1.97725,859000000.0
2008-04-09 21:25:00,1.97725,1.97755,1.9768,1.9772,2069700000.0
2008-04-09 21:30:00,1.9772,1.9774,1.97675,1.9769,1297900000.0
2008-04-09 21:35:00,1.9769,1.9792,1.97685,1.979,475800000.0
2008-04-09 21:40:00,1.979,1.9792,1.97855,1.97865,226200000.0
2008-04-09 21:45:00,1.97865,1.97915,1.97755,1.97855,567900000.0
2008-04-09 21:50:00,1.97855,1.9792,1.97845,1.9789,2756400000.0
2008-04-09 21:55:00,1.9789,1.9795,1.97885,1.9792,750400000.0
2008-04-09 22:00:00,1.9792,1.97945,1.9784,1.9784,2454900000.0
2008-04-09 22:05:00,1.9784,1.97885,1.97765,1.9783,2258000000.0
2008-04-09 22:10:00,1.9783,1.97885,1.97825,1.97885,249000000.0
2008-04-09 22:15:00,1.9788,1.97975,1.9786,1.9786,507000000.0
2008-04-09 22:20:00,1.9786,1.9792,1.9786,1.97915,4094400000.0
2008-04-09 22:25:00,1.97915,1.97955,1.97905,1.9795,737700000.0
2008-04-09 22:30:00,1.9795,1.97995,1.9795,1.97975,3481800000.0
2008-04-09 22:35:00,1.97975,1.9806,1.97975,1.9801,498500000.0
2008-04-09 22:40:00,1.98,1.981,1.97955,1.98015,3160500000.0
2008-04-09 22:45:00,1.98015,1.9808,1.97945,1.97945,704500000.0
2008-04-09 22:50:00,1.97945,1.9802,1.97935,1.9795,2486300000.0
2008-04-09 22:55:00,1.9795,1.9798,1.9792,1.9792,1299600000.0
2008-04-09 23:00:00,1.9792,1.9795,1.9787,1.979,6192000000.0
2008-04-09 23:05:00,1.9791,1.9794,1.9788,1.9791,3936700000.0
2008-04-09 23:10:00,1.9791,1.9791,1.97845,1.97865,2508300000.0
2008-04-09 23:15:00,1.97865,1.9788,1.9784,1.9785,4936200000.0
2008-04-09 23:20:00,1.9785,1.9787,1.97735,1.9779,3790000000.0
2008-04-09 23:25:00,1.9779,1.978,1.97705,1.9776,5531200000.0
2008-04-09 23:30:00,1.9776,1.9779,1.9774,1.9776,3589200000.0
2008-04-09 23:35:00,1.9778,1.9781,1.97715,1.9778,6756800000.0
2008-04-09 23:40:00,1.978,1.9781,1.9771,1.9772,10665000000.0
2008-04-09 23:45:00,1.9775,1.9779,1.977,1.9776,2805600000.0
2008-04-09 23:50:00,1.9775,1.9776,1.97675,1.9772,3641400000.0
2008-04-09 23:55:00,1.9772,1.9772,1.9765,1.9766,5412400000.0
2008-04-10 00:00:00,1.9766,1.9774,1.9765,1.9771,3589600000.0
2008-04-10 00:05:00,1.9771,1.979,1.9767,1.979,1483000000.0
2008-04-10 00:10:00,1.979,1.9796,1.9786,1.9794,2017700000.0
2008-04-10 00:15:00,1.9794,1.9806,1.9793,1.9801,1394600000.0
2008-04-10 00:20:00,1.9801,1.98075,1.9795,1.98015,2708100000.0
2008-04-10 00:25:00,1.98015,1.9803,1.9798,1.9801,1029000000.0
2008-04-10 00:30:00,1.9801,1.9805,1.9798,1.98,1939100000.0
2008-04-10 00:35:00,1.98,1.9805,1.97925,1.9796,5006900000.0
2008-04-10 00:40:00,1.9796,1.98,1.9789,1.9791,3165400000.0
2008-04-10 00:45:00,1.9791,1.97935,1.9781,1.9784,7091100000.0
2008-04-10 00:50:00,1.9784,1.9791,1.9779,1.9785,1803100000.0
2008-04-10 00:55:00,1.9784,1.9787,1.9782,1.9783,2857700000.0
2008-04-10 01:00:00,1.9783,1.9791,1.9783,1.97905,1170800000.0
2008-04-10 01:05:00,1.97905,1.97935,1.97895,1.9792,855400000.0
2008-04-10 01:10:00,1.9792,1.9795,1.9791,1.97915,907900000.0
2008-04-10 01:15:00,1.9792,1.9793,1.9787,1.9791,2405100000.0
2008-04-10 01:20:00,1.9792,1.9796,1.9789,1.9793,1207100000.0
2008-04-10 01:25:00,1.9793,1.9794,1.9788,1.9788,2210600000.0
2008-04-10 01:30:00,1.9788,1.9798,1.9786,1.9794,2641000000.0
2008-04-10 01:35:00,1.9794,1.9795,1.9786,1.9786,1525300000.0
2008-04-10 01:40:00,1.9786,1.9796,1.9784,1.9787,1237300000.0
2008-04-10 01:45:00,1.9787,1.9798,1.97815,1.9793,1637600000.0
2008-04-10 01:50:00,1.9793,1.9798,1.9786,1.9786,1111600000.0
2008-04-10 01:55:00,1.9786,1.979,1.9779,1.978,1764400000.0
2008-04-10 02:00:00,1.978,1.9782,1.9769,1.9773,2058500000.0
2008-04-10 02:05:00,1.9773,1.9779,1.9773,1.9778,5857400000.0
2008-04-10 02:10:00,1.9779,1.9781,1.9774,1.9774,5647600000.0
2008-04-10 02:15:00,1.9774,1.9775,1.9754,1.9757,5292400000.0
2008-04-10 02:20:00,1.9758,1.976,1.9742,1.9747,5921100000.0
2008-04-10 02:25:00,1.9747,1.9756,1.9743,1.9747,5094000000.0
2008-04-10 02:30:00,1.9747,1.975,1.9711,1.9719,7188500000.0
2008-04-10 02:35:00,1.9719,1.973,1.9719,1.9724,5337300000.0
2008-04-10 02:40:00,1.9724,1.975,1.9723,1.9736,4758800000.0
2008-04-10 02:45:00,1.9736,1.9743,1.9725,1.9734,8709900000.0
2008-04-10 02:50:00,1.9736,1.9746,1.9732,1.9736,4228800000.0
2008-04-10 02:55:00,1.9736,1.974,1.9727,1.9736,5214400000.0
2008-04-10 03:00:00,1.9736,1.9742,1.973,1.9736,6565000000.0
2008-04-10 03:05:00,1.9737,1.9744,1.9728,1.9729,4505800000.0
2008-04-10 03:10:00,1.9729,1.9738,1.9727,1.9738,3385600000.0
2008-04-10 03:15:00,1.9738,1.9738,1.9717,1.9718,5815100000.0
2008-04-10 03:20:00,1.9718,1.972,1.9711,1.9716,6174400000.0
2008-04-10 03:25:00,1.9716,1.9718,1.9707,1.9715,2900400000.0
2008-04-10 03:30:00,1.9715,1.9716,1.9711,1.9715,4448100000.0
2008-04-10 03:35:00,1.9716,1.9732,1.9713,1.9724,5397600000.0
2008-04-10 03:40:00,1.9724,1.9736,1.9724,1.9735,4601500000.0
2008-04-10 03:45:00,1.9734,1.9739,1.9727,1.97355,1340300000.0
2008-04-10 03:50:00,1.9735,1.9747,1.9735,1.9741,2237600000.0
2008-04-10 03:55:00,1.9741,1.9747,1.9736,1.9745,5905700000.0
2008-04-10 04:00:00,1.9745,1.9758,1.9745,1.975,5668000000.0
2008-04-10 04:05:00,1.9754,1.9757,1.9739,1.9744,7810400000.0
2008-04-10 04:10:00,1.9744,1.9746,1.9733,1.9743,7037000000.0
2008-04-10 04:15:00,1.9744,1.9745,1.9738,1.9739,6612300000.0
2008-04-10 04:20:00,1.9739,1.9742,1.9737,1.9741,5095600000.0
2008-04-10 04:25:00,1.9741,1.9748,1.9741,1.9748,7340300000.0
2008-04-10 04:30:00,1.9746,1.9759,1.9745,1.9757,3676100000.0
2008-04-10 04:35:00,1.9757,1.9758,1.9751,1.9758,7128900000.0
2008-04-10 04:40:00,1.976,1.9764,1.9757,1.9758,7622000000.0
2008-04-10 04:45:00,1.9758,1.9766,1.9754,1.9761,6301800000.0
2008-04-10 04:50:00,1.9761,1.9771,1.9756,1.9769,8667200000.0
2008-04-10 04:55:00,1.9769,1.9772,1.9764,1.9769,6709800000.0
2008-04-10 05:00:00,1.9765,1.9773,1.9763,1.9768,7245900000.0
2008-04-10 05:05:00,1.9768,1.9768,1.9758,1.9761,6810200000.0
2008-04-10 05:10:00,1.9761,1.9761,1.9758,1.9758,5330400000.0
2008-04-10 05:15:00,1.9758,1.9758,1.9757,1.9758,4906900000.0
2008-04-10 05:20:00,1.9758,1.9758,1.9757,1.9758,5395200000.0
2008-04-10 05:25:00,1.9758,1.9758,1.9756,1.9756,5586900000.0
2008-04-10 05:30:00,1.9756,1.9761,1.9752,1.9754,2699100000.0
2008-04-10 05:35:00,1.9754,1.9766,1.9753,1.9766,4368300000.0
2008-04-10 05:40:00,1.9766,1.9766,1.9763,1.9763,5214400000.0
2008-04-10 05:45:00,1.9763,1.9763,1.9745,1.9749,6982100000.0
2008-04-10 05:50:00,1.9743,1.9747,1.9734,1.9734,7536000000.0
2008-04-10 05:55:00,1.9734,1.974,1.9728,1.9733,6590900000.0
2008-04-10 06:00:00,1.9733,1.9748,1.9728,1.9746,6660200000.0
2008-04-10 06:05:00,1.9746,1.9752,1.97405,1.97405,1813300000.0
2008-04-10 06:10:00,1.97405,1.9744,1.9738,1.9741,1221300000.0
2008-04-10 06:15:00,1.9741,1.97485,1.9738,1.9745,4664700000.0
2008-04-10 06:20:00,1.9745,1.9753,1.9741,1.9745,4889800000.0
2008-04-10 06:25:00,1.9745,1.9747,1.9743,1.9744,4640900000.0
2008-04-10 06:30:00,1.9744,1.9749,1.9735,1.974,3609700000.0
2008-04-10 06:35:00,1.974,1.9744,1.9735,1.974,7867200000.0
2008-04-10 06:40:00,1.974,1.9744,1.97335,1.9735,1885600000.0
2008-04-10 06:45:00,1.9735,1.9735,1.9694,1.9718,4910000000.0
2008-04-10 06:50:00,1.9718,1.9724,1.9712,1.9716,6453800000.0
2008-04-10 06:55:00,1.9716,1.9744,1.9716,1.9732,7405600000.0
2008-04-10 07:00:00,1.9732,1.9744,1.9722,1.9726,7447500000.0
2008-04-10 07:05:00,1.9726,1.9734,1.9724,1.9728,4476400000.0
2008-04-10 07:10:00,1.9728,1.9737,1.9727,1.9737,6451900000.0
2008-04-10 07:15:00,1.9737,1.9754,1.9736,1.9749,3754200000.0
2008-04-10 07:20:00,1.9749,1.9749,1.9736,1.9738,6421000000.0
2008-04-10 07:25:00,1.9738,1.97415,1.973,1.97385,1893700000.0
2008-04-10 07:30:00,1.97385,1.974,1.9728,1.9728,3719400000.0
2008-04-10 07:35:00,1.9728,1.9731,1.97235,1.9726,1435200000.0
2008-04-10 07:40:00,1.9729,1.9732,1.9722,1.9726,612300000.0
2008-04-10 07:45:00,1.9726,1.97275,1.9718,1.97265,4819800000.0
2008-04-10 07:50:00,1.97265,1.97265,1.9697,1.9699,1618600000.0
2008-04-10 07:55:00,1.9699,1.97045,1.9691,1.96965,1330900000.0
2008-04-10 08:00:00,1.96965,1.9706,1.9692,1.9702,1278500000.0
2008-04-10 08:05:00,1.9702,1.9713,1.97005,1.971,742800000.0
2008-04-10 08:10:00,1.971,1.9727,1.97025,1.97095,1045200000.0
2008-04-10 08:15:00,1.97095,1.9712,1.9703,1.97095,1393100000.0
2008-04-10 08:20:00,1.97095,1.97205,1.97085,1.97085,882800000.0
2008-04-10 08:25:00,1.97085,1.9718,1.96995,1.9712,741700000.0
2008-04-10 08:30:00,1.97115,1.97255,1.9711,1.9723,722900000.0
2008-04-10 08:35:00,1.9723,1.97345,1.97215,1.97285,558500000.0
2008-04-10 08:40:00,1.9728,1.97355,1.97205,1.97275,738500000.0
2008-04-10 08:45:00,1.97275,1.97295,1.97095,1.9713,537100000.0
2008-04-10 08:50:00,1.9713,1.97215,1.9708,1.9718,607000000.0
2008-04-10 08:55:00,1.97185,1.9721,1.9714,1.97165,624300000.0
2008-04-10 09:00:00,1.97165,1.9722,1.971,1.97135,1118300000.0
2008-04-10 09:05:00,1.97135,1.97195,1.97105,1.97145,764900000.0
2008-04-10 09:10:00,1.9714,1.97245,1.9714,1.97215,767500000.0
2008-04-10 09:15:00,1.97215,1.97245,1.9714,1.97165,986800000.0
2008-04-10 09:20:00,1.97165,1.97235,1.9714,1.9715,1394600000.0
2008-04-10 09:25:00,1.9715,1.97175,1.97105,1.97125,2045900000.0
2008-04-10 09:30:00,1.97125,1.97165,1.9709,1.9712,1529400000.0
2008-04-10 09:35:00,1.9712,1.97205,1.97085,1.97205,2021700000.0
2008-04-10 09:40:00,1.97205,1.97335,1.97205,1.97325,846700000.0
2008-04-10 09:45:00,1.97325,1.97345,1.97215,1.9729,1236900000.0
2008-04-10 09:50:00,1.9729,1.97335,1.97105,1.97145,1030800000.0
2008-04-10 09:55:00,1.97145,1.97175,1.969,1.9693,1350300000.0
2008-04-10 10:00:00,1.96925,1.9702,1.9686,1.96985,2454100000.0
2008-04-10 10:05:00,1.96985,1.96985,1.9688,1.96885,1687100000.0
2008-04-10 10:10:00,1.96885,1.96955,1.96735,1.9674,606000000.0
2008-04-10 10:15:00,1.96745,1.96825,1.96695,1.9675,920500000.0
2008-04-10 10:20:00,1.9675,1.96785,1.96525,1.96555,737500000.0
2008-04-10 10:25:00,1.9655,1.96615,1.96235,1.96235,1177500000.0
2008-04-10 10:30:00,1.96235,1.96425,1.96185,1.96235,984900000.0
2008-04-10 10:35:00,1.96235,1.96235,1.96005,1.96005,1234300000.0
2008-04-10 10:40:00,1.96005,1.9612,1.95975,1.96065,2273900000.0
2008-04-10 10:45:00,1.96065,1.96235,1.96045,1.96195,1224300000.0
2008-04-10 10:50:00,1.96195,1.96275,1.96155,1.96255,918900000.0
2008-04-10 10:55:00,1.96255,1.96255,1.96135,1.96215,812200000.0
2008-04-10 11:00:00,1.96215,1.9623,1.9615,1.96195,928600000.0
2008-04-10 11:05:00,1.962,1.9643,1.96195,1.96345,831300000.0
2008-04-10 11:10:00,1.9635,1.9635,1.9615,1.9618,1150400000.0
2008-04-10 11:15:00,1.96165,1.9643,1.96125,1.96335,868400000.0
2008-04-10 11:20:00,1.96335,1.96385,1.9623,1.96295,741400000.0
2008-04-10 11:25:00,1.96295,1.96365,1.96205,1.9624,1006100000.0
2008-04-10 11:30:00,1.9624,1.96425,1.9619,1.96405,1003300000.0
2008-04-10 11:35:00,1.96405,1.96455,1.9625,1.96315,778600000.0
2008-04-10 11:40:00,1.96315,1.96325,1.96235,1.9626,902300000.0
2008-04-10 11:45:00,1.96255,1.96425,1.9623,1.964,1030500000.0
2008-04-10 11:50:00,1.96405,1.9661,1.96395,1.96525,1247700000.0
2008-04-10 11:55:00,1.96525,1.96555,1.96465,1.96485,2959700000.0
2008-04-10 12:00:00,1.96485,1.96485,1.96315,1.96315,4391800000.0
2008-04-10 12:05:00,1.96325,1.96385,1.96295,1.96355,3822800000.0
2008-04-10 12:10:00,1.96355,1.96435,1.9633,1.96425,2927300000.0
2008-04-10 12:15:00,1.96425,1.96425,1.96325,1.96385,1537600000.0
2008-04-10 12:20:00,1.96385,1.96385,1.96295,1.96305,2258400000.0
2008-04-10 12:25:00,1.96305,1.96335,1.96265,1.96315,3667600000.0
2008-04-10 12:30:00,1.96315,1.96405,1.96305,1.9639,2772900000.0
2008-04-10 12:35:00,1.96385,1.96445,1.96295,1.96365,959500000.0
2008-04-10 12:40:00,1.96365,1.96445,1.96335,1.96355,916600000.0
2008-04-10 12:45:00,1.96355,1.96385,1.96305,1.96345,922100000.0
2008-04-10 12:50:00,1.96355,1.96365,1.96235,1.9631,1160900000.0
2008-04-10 12:55:00,1.96295,1.964,1.9613,1.9615,1691400000.0
2008-04-10 13:00:00,1.9615,1.9667,1.9608,1.9645,1569100000.0
2008-04-10 13:05:00,1.9645,1.9653,1.9601,1.96065,720600000.0
2008-04-10 13:10:00,1.96065,1.96115,1.9581,1.9587,514100000.0
2008-04-10 13:15:00,1.9587,1.9604,1.9582,1.9592,606500000.0
2008-04-10 13:20:00,1.9592,1.96065,1.95895,1.9603,669900000.0
2008-04-10 13:25:00,1.9603,1.961,1.9598,1.95995,743700000.0
2008-04-10 13:30:00,1.95995,1.9611,1.95965,1.9606,861500000.0
2008-04-10 13:35:00,1.9606,1.9625,1.9606,1.9624,1166300000.0
2008-04-10 13:40:00,1.9624,1.96345,1.962,1.96235,778700000.0
2008-04-10 13:45:00,1.96235,1.96275,1.9616,1.96225,752100000.0
2008-04-10 13:50:00,1.96225,1.9639,1.9621,1.96365,901500000.0
2008-04-10 13:55:00,1.96365,1.965,1.9635,1.9642,588500000.0
2008-04-10 14:00:00,1.9642,1.9652,1.9638,1.9646,694600000.0
2008-04-10 14:05:00,1.9646,1.9647,1.962,1.96235,1586600000.0
2008-04-10 14:10:00,1.96235,1.96455,1.9619,1.96455,1190800000.0
2008-04-10 14:15:00,1.9646,1.96495,1.9629,1.96315,741100000.0
2008-04-10 14:20:00,1.96315,1.9642,1.96295,1.9641,667100000.0
2008-04-10 14:25:00,1.9641,1.9659,1.964,1.9651,691400000.0
2008-04-10 14:30:00,1.9649,1.9673,1.9644,1.9664,931000000.0
2008-04-10 14:35:00,1.9664,1.96665,1.96505,1.9659,645600000.0
2008-04-10 14:40:00,1.9659,1.9671,1.9655,1.9664,619900000.0
2008-04-10 14:45:00,1.9665,1.9688,1.9659,1.9684,801100000.0
2008-04-10 14:50:00,1.9684,1.9701,1.9668,1.967,551700000.0
2008-04-10 14:55:00,1.967,1.9681,1.96645,1.9678,594000000.0
2008-04-10 15:00:00,1.9678,1.9691,1.9674,1.969,579700000.0
2008-04-10 15:05:00,1.9691,1.9695,1.9682,1.96865,840200000.0
2008-04-10 15:10:00,1.96865,1.9722,1.9683,1.97115,575000000.0
2008-04-10 15:15:00,1.97115,1.974,1.9711,1.973,712900000.0
2008-04-10 15:20:00,1.973,1.9735,1.9717,1.9719,687600000.0
2008-04-10 15:25:00,1.9719,1.9722,1.9707,1.9717,583900000.0
2008-04-10 15:30:00,1.9717,1.9721,1.9707,1.9707,672800000.0
2008-04-10 15:35:00,1.9707,1.9722,1.9703,1.9717,597600000.0
2008-04-10 15:40:00,1.9717,1.9722,1.9706,1.9718,608900000.0
2008-04-10 15:45:00,1.9718,1.9719,1.9704,1.9709,581300000.0
2008-04-10 15:50:00,1.9711,1.9719,1.9701,1.9716,780500000.0
2008-04-10 15:55:00,1.9716,1.972,1.96815,1.9686,654100000.0
2008-04-10 16:00:00,1.9686,1.9688,1.9667,1.968,548900000.0
2008-04-10 16:05:00,1.968,1.9695,1.9671,1.9687,520900000.0
2008-04-10 16:10:00,1.9687,1.96965,1.9681,1.9694,759200000.0
2008-04-10 16:15:00,1.9694,1.9709,1.9693,1.9701,594200000.0
2008-04-10 16:20:00,1.9701,1.9712,1.9701,1.97105,634800000.0
2008-04-10 16:25:00,1.97105,1.972,1.9706,1.9715,969400000.0
2008-04-10 16:30:00,1.9715,1.972,1.96995,1.9701,770900000.0
2008-04-10 16:35:00,1.96995,1.9703,1.9687,1.9694,619100000.0
2008-04-10 16:40:00,1.9694,1.9719,1.9692,1.9715,750500000.0
2008-04-10 16:45:00,1.9713,1.9737,1.971,1.9733,634100000.0
2008-04-10 16:50:00,1.9734,1.9771,1.9733,1.9771,651100000.0
2008-04-10 16:55:00,1.9771,1.97925,1.9771,1.9778,537600000.0
2008-04-10 17:00:00,1.9778,1.9782,1.97365,1.9748,618200000.0
2008-04-10 17:05:00,1.9748,1.9775,1.9743,1.977,539600000.0
2008-04-10 17:10:00,1.97705,1.98055,1.97705,1.9799,543700000.0
2008-04-10 17:15:00,1.9799,1.9848,1.97885,1.9841,781700000.0
2008-04-10 17:20:00,1.9841,1.9858,1.98225,1.98225,579400000.0
2008-04-10 17:25:00,1.98225,1.9825,1.97995,1.9802,885100000.0
2008-04-10 17:30:00,1.98025,1.9823,1.9797,1.9819,626000000.0
2008-04-10 17:35:00,1.9819,1.984,1.98175,1.9831,634000000.0
2008-04-10 17:40:00,1.9831,1.9847,1.98285,1.9843,596600000.0
2008-04-10 17:45:00,1.9843,1.9856,1.98355,1.9852,1107000000.0
2008-04-10 17:50:00,1.9852,1.98535,1.98345,1.98435,639500000.0
2008-04-10 17:55:00,1.98435,1.9849,1.98375,1.98425,794800000.0
2008-04-10 18:00:00,1.98425,1.98515,1.98325,1.98395,610600000.0
2008-04-10 18:05:00,1.98395,1.9842,1.9821,1.9821,723200000.0
2008-04-10 18:10:00,1.9821,1.98215,1.9812,1.9816,782700000.0
2008-04-10 18:15:00,1.9816,1.9823,1.9815,1.9818,678100000.0
2008-04-10 18:20:00,1.9818,1.9839,1.9816,1.9837,799800000.0
2008-04-10 18:25:00,1.9837,1.9841,1.98275,1.9839,819800000.0
2008-04-10 18:30:00,1.9839,1.9864,1.9834,1.986,1096500000.0
2008-04-10 18:35:00,1.9858,1.98935,1.9858,1.9887,904200000.0
2008-04-10 18:40:00,1.9887,1.9889,1.9875,1.9882,1180800000.0
2008-04-10 18:45:00,1.9882,1.9888,1.9871,1.9882,1020400000.0
2008-04-10 18:50:00,1.9882,1.9885,1.9868,1.9876,777900000.0
2008-04-10 18:55:00,1.9876,1.9886,1.9876,1.9886,649800000.0
2008-04-10 19:00:00,1.9886,1.9886,1.9877,1.9881,867900000.0
2008-04-10 19:05:00,1.9881,1.9883,1.9868,1.9871,843600000.0
2008-04-10 19:10:00,1.9871,1.9873,1.9865,1.9871,748300000.0
2008-04-10 19:15:00,1.9871,1.9873,1.9865,1.9867,775000000.0
2008-04-10 19:20:00,1.9867,1.9875,1.9861,1.9872,1507800000.0
2008-04-10 19:25:00,1.9872,1.9875,1.9868,1.9871,839000000.0
2008-04-10 19:30:00,1.9871,1.9882,1.9869,1.9881,884500000.0
2008-04-10 19:35:00,1.9881,1.9885,1.9872,1.9877,773900000.0
2008-04-10 19:40:00,1.9877,1.9884,1.9876,1.9879,669700000.0
2008-04-10 19:45:00,1.9879,1.9879,1.98665,1.9874,994400000.0
2008-04-10 19:50:00,1.98745,1.9885,1.98615,1.9863,1593000000.0
2008-04-10 19:55:00,1.9863,1.98685,1.986,1.9864,1152500000.0
2008-04-10 20:00:00,1.9864,1.9868,1.98605,1.98625,1217400000.0
2008-04-10 20:05:00,1.98625,1.9872,1.986,1.98685,1115300000.0
2008-04-10 20:10:00,1.98685,1.988,1.9868,1.988,917200000.0
2008-04-10 20:15:00,1.988,1.9881,1.9869,1.9871,706000000.0
2008-04-10 20:20:00,1.9871,1.9872,1.98625,1.9865,1140100000.0
2008-04-10 20:25:00,1.9865,1.9865,1.9852,1.9857,1064900000.0
2008-04-10 20:30:00,1.9857,1.9862,1.9848,1.9857,746600000.0
2008-04-10 20:35:00,1.9857,1.9879,1.9857,1.9878,689300000.0
2008-04-10 20:40:00,1.9878,1.9878,1.98625,1.9866,894100000.0
2008-04-10 20:45:00,1.9866,1.9872,1.9857,1.9865,675500000.0
2008-04-10 20:50:00,1.9865,1.9868,1.9858,1.9868,642300000.0
2008-04-10 20:55:00,1.9868,1.9879,1.9859,1.9879,634200000.0
2008-04-10 21:00:00,1.9879,1.9886,1.9874,1.9877,729200000.0
2008-04-10 21:05:00,1.9877,1.9881,1.9875,1.98775,1033100000.0
2008-04-10 21:10:00,1.98775,1.9881,1.98655,1.9867,1208400000.0
2008-04-10 21:15:00,1.9867,1.98745,1.98635,1.9874,923000000.0
2008-04-10 21:20:00,1.9874,1.9887,1.98695,1.9878,830800000.0
2008-04-10 21:25:00,1.98785,1.9881,1.98685,1.98755,607200000.0
2008-04-10 21:30:00,1.98755,1.98765,1.98635,1.9868,565800000.0
2008-04-10 21:35:00,1.9868,1.9875,1.9864,1.9873,667900000.0
2008-04-10 21:40:00,1.9873,1.9886,1.98685,1.9876,553900000.0
2008-04-10 21:45:00,1.98765,1.9878,1.9868,1.987,709800000.0
2008-04-10 21:50:00,1.987,1.9873,1.98685,1.9869,571800000.0
2008-04-10 21:55:00,1.9869,1.98775,1.9867,1.9877,601200000.0
2008-04-10 22:00:00,1.9877,1.988,1.9872,1.98785,1216600000.0
2008-04-10 22:05:00,1.98785,1.9894,1.98785,1.98835,3132290000.0
2008-04-10 22:10:00,1.98835,1.98855,1.98775,1.9881,1481000000.0
2008-04-10 22:15:00,1.9881,1.98875,1.9879,1.9884,644100000.0
2008-04-10 22:20:00,1.9884,1.98885,1.9882,1.98865,367100000.0
2008-04-10 22:25:00,1.98865,1.9889,1.98805,1.98825,386600000.0
2008-04-10 22:30:00,1.98825,1.98855,1.98805,1.98845,718400000.0
2008-04-10 22:35:00,1.98845,1.9886,1.98795,1.9882,1185700000.0
2008-04-10 22:40:00,1.9882,1.9886,1.988,1.9881,551950000.0
2008-04-10 22:45:00,1.9881,1.98825,1.98715,1.98745,312200000.0
2008-04-10 22:50:00,1.98745,1.9879,1.9869,1.987,1592600000.0
2008-04-10 22:55:00,1.987,1.987,1.98695,1.98695,511200000.0
2008-04-10 23:00:00,1.98695,1.98695,1.9852,1.98635,6421000000.0
2008-04-10 23:05:00,1.98635,1.9864,1.9851,1.9862,3495600000.0
2008-04-10 23:10:00,1.9862,1.9864,1.98525,1.9861,2285800000.0
2008-04-10 23:15:00,1.9861,1.9863,1.98575,1.98575,1368900000.0
2008-04-10 23:20:00,1.98575,1.98605,1.9854,1.9856,1326000000.0
2008-04-10 23:25:00,1.9856,1.98595,1.9852,1.9853,1731800000.0
2008-04-10 23:30:00,1.9853,1.9853,1.9847,1.9849,636800000.0
2008-04-10 23:35:00,1.9849,1.9851,1.9847,1.9849,2869600000.0
2008-04-10 23:40:00,1.9849,1.9851,1.9844,1.985,3021000000.0
2008-04-10 23:45:00,1.985,1.9856,1.985,1.9856,2078300000.0
2008-04-10 23:50:00,1.9856,1.9858,1.9855,1.9858,2491200000.0
2008-04-10 23:55:00,1.9858,1.9862,1.9857,1.9859,640000000.0
2008-04-11 00:00:00,1.9859,1.9864,1.9857,1.9857,1027600000.0
2008-04-11 00:05:00,1.9857,1.9861,1.9852,1.9855,2149600000.0
2008-04-11 00:10:00,1.9855,1.9861,1.9855,1.986,2994300000.0
2008-04-11 00:15:00,1.986,1.9861,1.9856,1.986,3297600000.0
2008-04-11 00:20:00,1.986,1.9863,1.986,1.9862,5487700000.0
2008-04-11 00:25:00,1.9862,1.9862,1.98535,1.9859,3145600000.0
2008-04-11 00:30:00,1.9859,1.9863,1.9857,1.9862,843000000.0
2008-04-11 00:35:00,1.9863,1.987,1.986,1.9864,3094900000.0
2008-04-11 00:40:00,1.9864,1.987,1.9864,1.987,1388700000.0
2008-04-11 00:45:00,1.987,1.987,1.98665,1.9868,766900000.0
2008-04-11 00:50:00,1.9868,1.9876,1.9865,1.9876,1394600000.0
2008-04-11 00:55:00,1.9877,1.988,1.9864,1.9878,2211200000.0
2008-04-11 01:00:00,1.9878,1.9879,1.9873,1.9877,2954800000.0
2008-04-11 01:05:00,1.9877,1.9879,1.98725,1.9874,2713000000.0
2008-04-11 01:10:00,1.9874,1.9876,1.9865,1.9872,3030400000.0
2008-04-11 01:15:00,1.9872,1.9876,1.9869,1.9876,3346500000.0
2008-04-11 01:20:00,1.9875,1.9879,1.9874,1.9876,3146000000.0
2008-04-11 01:25:00,1.9876,1.9876,1.9873,1.9876,2614900000.0
2008-04-11 01:30:00,1.9877,1.9877,1.9871,1.9875,3152700000.0
2008-04-11 01:35:00,1.9875,1.9877,1.9871,1.9874,3534100000.0
2008-04-11 01:40:00,1.9874,1.9875,1.9856,1.986,2078400000.0
2008-04-11 01:45:00,1.9861,1.9861,1.9855,1.9858,4008300000.0
2008-04-11 01:50:00,1.9858,1.9864,1.9858,1.9861,4582100000.0
2008-04-11 01:55:00,1.9861,1.9863,1.9857,1.9859,3284700000.0
2008-04-11 02:00:00,1.9859,1.9865,1.9855,1.9858,8410100000.0
2008-04-11 02:05:00,1.9857,1.9862,1.9856,1.9859,9336700000.0
2008-04-11 02:10:00,1.9859,1.9863,1.9853,1.9858,4912500000.0
2008-04-11 02:15:00,1.9858,1.9867,1.9856,1.9863,2215900000.0
2008-04-11 02:20:00,1.9863,1.98655,1.98595,1.98635,956800000.0
2008-04-11 02:25:00,1.98635,1.987,1.98635,1.98685,1070800000.0
2008-04-11 02:30:00,1.98685,1.9881,1.98685,1.987,2215100000.0
2008-04-11 02:35:00,1.987,1.987,1.9857,1.9865,4666900000.0
2008-04-11 02:40:00,1.9865,1.9871,1.9864,1.9869,5145400000.0
2008-04-11 02:45:00,1.9869,1.9876,1.9869,1.9875,1759200000.0
2008-04-11 02:50:00,1.9875,1.9884,1.98745,1.9882,3061600000.0
2008-04-11 02:55:00,1.9882,1.9882,1.987,1.9874,4627300000.0
2008-04-11 03:00:00,1.9874,1.9878,1.9872,1.9873,4745200000.0
2008-04-11 03:05:00,1.9873,1.9874,1.9865,1.9866,3870200000.0
2008-04-11 03:10:00,1.9866,1.9871,1.9865,1.9868,4604300000.0
2008-04-11 03:15:00,1.9868,1.987,1.9867,1.9867,2612500000.0
2008-04-11 03:20:00,1.9867,1.9869,1.986,1.9864,1934900000.0
2008-04-11 03:25:00,1.9864,1.98725,1.9864,1.987,963200000.0
2008-04-11 03:30:00,1.987,1.98755,1.98695,1.98725,1616500000.0
2008-04-11 03:35:00,1.98725,1.9885,1.9872,1.98785,2431500000.0
2008-04-11 03:40:00,1.98785,1.98835,1.98765,1.9882,1503800000.0
2008-04-11 03:45:00,1.9882,1.9893,1.9881,1.98885,1472100000.0
2008-04-11 03:50:00,1.98885,1.99005,1.98855,1.9894,4010100000.0
2008-04-11 03:55:00,1.9894,1.9902,1.9889,1.9901,3573300000.0
2008-04-11 04:00:00,1.9901,1.9909,1.9898,1.99,3900300000.0
2008-04-11 04:05:00,1.99,1.9906,1.98945,1.99,4413700000.0
2008-04-11 04:10:00,1.99,1.99,1.98925,1.98925,2513300000.0
2008-04-11 04:15:00,1.98925,1.99,1.9887,1.98975,4124000000.0
2008-04-11 04:20:00,1.98975,1.9899,1.9895,1.9895,2985900000.0
2008-04-11 04:25:00,1.9895,1.9897,1.98915,1.9894,4131300000.0
2008-04-11 04:30:00,1.9894,1.9897,1.989,1.9893,3784700000.0
2008-04-11 04:35:00,1.9893,1.98935,1.9884,1.9887,6088100000.0
2008-04-11 04:40:00,1.9887,1.9891,1.9883,1.9886,3820300000.0
2008-04-11 04:45:00,1.9886,1.9889,1.9884,1.9888,1930300000.0
2008-04-11 04:50:00,1.9888,1.9889,1.9884,1.9884,1089400000.0
2008-04-11 04:55:00,1.9884,1.9887,1.988,1.98845,2921500000.0
2008-04-11 05:00:00,1.98845,1.9886,1.9879,1.98835,1129700000.0
2008-04-11 05:05:00,1.98835,1.98845,1.9874,1.98775,1421000000.0
2008-04-11 05:10:00,1.98775,1.9881,1.9871,1.9873,1328700000.0
2008-04-11 05:15:00,1.9873,1.9878,1.9873,1.9875,1157600000.0
2008-04-11 05:20:00,1.9875,1.9879,1.9872,1.9877,1178200000.0
2008-04-11 05:25:00,1.9877,1.9881,1.9877,1.9881,6222700000.0
2008-04-11 05:30:00,1.9881,1.9882,1.98745,1.988,6384000000.0
2008-04-11 05:35:00,1.9881,1.9881,1.9876,1.9879,4586600000.0
2008-04-11 05:40:00,1.9879,1.9879,1.9877,1.9877,4486800000.0
2008-04-11 05:45:00,1.9877,1.9881,1.9875,1.9875,4381400000.0
2008-04-11 05:50:00,1.9875,1.9882,1.9875,1.98805,4140800000.0
2008-04-11 05:55:00,1.98805,1.9884,1.988,1.98815,1435400000.0
2008-04-11 06:00:00,1.98815,1.98825,1.98775,1.98785,1752300000.0
2008-04-11 06:05:00,1.98785,1.98805,1.9873,1.98805,1861300000.0
2008-04-11 06:10:00,1.98805,1.98875,1.9876,1.98855,3012500000.0
2008-04-11 06:15:00,1.98855,1.98905,1.98845,1.9888,2632000000.0
2008-04-11 06:20:00,1.9888,1.9888,1.98805,1.9883,2446600000.0
2008-04-11 06:25:00,1.9883,1.98845,1.98805,1.98845,3471800000.0
2008-04-11 06:30:00,1.98845,1.98935,1.98825,1.98845,1842300000.0
2008-04-11 06:35:00,1.98845,1.9888,1.98825,1.98855,2443800000.0
2008-04-11 06:40:00,1.98855,1.9891,1.98855,1.98895,2175400000.0
2008-04-11 06:45:00,1.98895,1.9891,1.9882,1.9882,482800000.0
2008-04-11 06:50:00,1.9882,1.98895,1.9878,1.98875,1123600000.0
2008-04-11 06:55:00,1.98875,1.9888,1.98795,1.9883,1364800000.0
2008-04-11 07:00:00,1.9883,1.9885,1.9883,1.98835,1729000000.0
2008-04-11 07:05:00,1.98835,1.9886,1.98675,1.9879,2187100000.0
2008-04-11 07:10:00,1.9879,1.9882,1.98685,1.98725,2468000000.0
2008-04-11 07:15:00,1.98725,1.98795,1.98685,1.9875,4301300000.0
2008-04-11 07:20:00,1.9875,1.98875,1.9875,1.98855,2708700000.0
2008-04-11 07:25:00,1.98855,1.9891,1.98795,1.98875,3882800000.0
2008-04-11 07:30:00,1.98875,1.98925,1.9887,1.98925,4717200000.0
2008-04-11 07:35:00,1.98925,1.99015,1.9889,1.98955,4525900000.0
2008-04-11 07:40:00,1.98955,1.9909,1.989,1.9894,2153100000.0
2008-04-11 07:45:00,1.9894,1.9894,1.9867,1.98795,2381600000.0
2008-04-11 07:50:00,1.98795,1.98795,1.98625,1.98665,2204900000.0
2008-04-11 07:55:00,1.98665,1.987,1.98615,1.9868,359800000.0
2008-04-11 08:00:00,1.9868,1.9872,1.98585,1.9865,803600000.0
2008-04-11 08:05:00,1.9865,1.98755,1.9861,1.98655,594000000.0
2008-04-11 08:10:00,1.98645,1.98655,1.98375,1.98415,651400000.0
2008-04-11 08:15:00,1.98415,1.98485,1.98305,1.9834,1081500000.0
2008-04-11 08:20:00,1.9834,1.9834,1.98225,1.98285,1429500000.0
2008-04-11 08:25:00,1.98285,1.98365,1.98245,1.98315,814800000.0
2008-04-11 08:30:00,1.9832,1.98325,1.9821,1.98295,1998100000.0
2008-04-11 08:35:00,1.98295,1.9847,1.98285,1.98465,1291400000.0
2008-04-11 08:40:00,1.98465,1.98465,1.98285,1.98345,2019700000.0
2008-04-11 08:45:00,1.98345,1.9836,1.981,1.9824,1588700000.0
2008-04-11 08:50:00,1.9824,1.9824,1.98005,1.98095,1869200000.0
2008-04-11 08:55:00,1.98095,1.9824,1.98065,1.9816,1093500000.0
2008-04-11 09:00:00,1.9816,1.9823,1.98025,1.9813,1093200000.0
2008-04-11 09:05:00,1.9813,1.9827,1.9813,1.9814,883500000.0
2008-04-11 09:10:00,1.9814,1.9818,1.98015,1.9811,985100000.0
2008-04-11 09:15:00,1.9811,1.9812,1.9802,1.9807,601700000.0
2008-04-11 09:20:00,1.9807,1.9829,1.98065,1.98205,741000000.0
2008-04-11 09:25:00,1.9822,1.9824,1.9809,1.9809,845900000.0
2008-04-11 09:30:00,1.9809,1.9812,1.9784,1.9787,708000000.0
2008-04-11 09:35:00,1.9787,1.9796,1.97825,1.9791,714500000.0
2008-04-11 09:40:00,1.9795,1.9798,1.978,1.9787,903500000.0
2008-04-11 09:45:00,1.9787,1.9803,1.9787,1.98,667600000.0
2008-04-11 09:50:00,1.9802,1.9809,1.9797,1.9803,630200000.0
2008-04-11 09:55:00,1.9803,1.9804,1.9789,1.979,571700000.0
2008-04-11 10:00:00,1.979,1.9811,1.9786,1.9808,1072400000.0
2008-04-11 10:05:00,1.9808,1.9814,1.9805,1.9807,806500000.0
2008-04-11 10:10:00,1.9807,1.9814,1.98035,1.9812,687100000.0
2008-04-11 10:15:00,1.9812,1.9816,1.98085,1.9812,901300000.0
2008-04-11 10:20:00,1.9812,1.9822,1.9812,1.9816,862400000.0
2008-04-11 10:25:00,1.9816,1.9824,1.98115,1.9822,584700000.0
2008-04-11 10:30:00,1.9822,1.98265,1.9814,1.9818,625300000.0
2008-04-11 10:35:00,1.9817,1.98375,1.9815,1.9825,686800000.0
2008-04-11 10:40:00,1.9825,1.9837,1.9823,1.9836,935400000.0
2008-04-11 10:45:00,1.9835,1.9837,1.9823,1.9831,834800000.0
2008-04-11 10:50:00,1.9831,1.9836,1.9822,1.9825,582100000.0
2008-04-11 10:55:00,1.9825,1.9827,1.98145,1.9817,693900000.0
2008-04-11 11:00:00,1.9817,1.9821,1.9809,1.98095,721600000.0
2008-04-11 11:05:00,1.98095,1.9822,1.98065,1.98135,1063000000.0
2008-04-11 11:10:00,1.98135,1.9818,1.98085,1.9809,648300000.0
2008-04-11 11:15:00,1.9809,1.9817,1.9808,1.9814,686000000.0
2008-04-11 11:20:00,1.9814,1.9822,1.98015,1.981,716400000.0
2008-04-11 11:25:00,1.981,1.98135,1.98065,1.98125,2145400000.0
2008-04-11 11:30:00,1.98125,1.9816,1.9808,1.98095,2825200000.0
2008-04-11 11:35:00,1.98095,1.9813,1.9808,1.98085,2363400000.0
2008-04-11 11:40:00,1.98085,1.9822,1.98085,1.9814,1089100000.0
2008-04-11 11:45:00,1.9814,1.98205,1.98125,1.9815,707600000.0
2008-04-11 11:50:00,1.9815,1.9817,1.9804,1.9813,634300000.0
2008-04-11 11:55:00,1.9813,1.9828,1.9811,1.9824,572600000.0
2008-04-11 12:00:00,1.9824,1.9831,1.98145,1.9827,935700000.0
2008-04-11 12:05:00,1.9827,1.9832,1.982,1.9832,1134700000.0
2008-04-11 12:10:00,1.9832,1.9835,1.9817,1.9834,674500000.0
2008-04-11 12:15:00,1.9834,1.984,1.98285,1.9831,954800000.0
2008-04-11 12:20:00,1.9831,1.9836,1.9827,1.98295,673500000.0
2008-04-11 12:25:00,1.98295,1.9837,1.9829,1.9834,561400000.0
2008-04-11 12:30:00,1.9834,1.9834,1.9796,1.9796,1060500000.0
2008-04-11 12:35:00,1.97965,1.9799,1.9767,1.9772,934500000.0
2008-04-11 12:40:00,1.9772,1.9772,1.9747,1.9756,1011400000.0
2008-04-11 12:45:00,1.9756,1.9765,1.97355,1.9737,819800000.0
2008-04-11 12:50:00,1.9737,1.9743,1.97235,1.97365,616800000.0
2008-04-11 12:55:00,1.97365,1.9769,1.9733,1.97675,986300000.0
2008-04-11 13:00:00,1.9769,1.97745,1.97515,1.9754,758900000.0
2008-04-11 13:05:00,1.97535,1.9768,1.97495,1.9766,655900000.0
2008-04-11 13:10:00,1.9766,1.9768,1.9719,1.9727,587500000.0
2008-04-11 13:15:00,1.9727,1.9734,1.9702,1.9708,680200000.0
2008-04-11 13:20:00,1.9708,1.97125,1.96635,1.969,877100000.0
2008-04-11 13:25:00,1.969,1.9699,1.9686,1.9692,733500000.0
2008-04-11 13:30:00,1.9692,1.9735,1.9692,1.9719,730300000.0
2008-04-11 13:35:00,1.9719,1.9744,1.97155,1.97405,1377800000.0
2008-04-11 13:40:00,1.9741,1.9752,1.97395,1.9745,1276100000.0
2008-04-11 13:45:00,1.9745,1.9747,1.9719,1.972,785200000.0
2008-04-11 13:50:00,1.972,1.9737,1.972,1.9735,1195300000.0
2008-04-11 13:55:00,1.9734,1.9739,1.9723,1.97275,1414100000.0
2008-04-11 14:00:00,1.97275,1.9733,1.9712,1.9724,1327200000.0
2008-04-11 14:05:00,1.9724,1.9736,1.97225,1.97255,1297700000.0
2008-04-11 14:10:00,1.97255,1.9731,1.9718,1.9718,1102100000.0
2008-04-11 14:15:00,1.9718,1.9721,1.9698,1.9698,989000000.0
2008-04-11 14:20:00,1.9698,1.9702,1.9687,1.97005,1061000000.0
2008-04-11 14:25:00,1.97005,1.9705,1.9697,1.97025,1363100000.0
2008-04-11 14:30:00,1.97025,1.9733,1.96965,1.9731,792600001.0
2008-04-11 14:35:00,1.97315,1.9739,1.9714,1.9716,679200000.0
2008-04-11 14:40:00,1.9716,1.9717,1.9693,1.9693,623700000.0
2008-04-11 14:45:00,1.9693,1.9698,1.969,1.9692,563700000.0
2008-04-11 14:50:00,1.9692,1.9695,1.96705,1.9673,1168300000.0
2008-04-11 14:55:00,1.9673,1.9673,1.9659,1.9669,721400000.0
2008-04-11 15:00:00,1.96695,1.9686,1.96685,1.9681,1392000000.0
2008-04-11 15:05:00,1.9681,1.96855,1.96715,1.968,719400000.0
2008-04-11 15:10:00,1.968,1.9687,1.96745,1.9677,613700000.0
2008-04-11 15:15:00,1.9677,1.9688,1.9667,1.9683,606900000.0
2008-04-11 15:20:00,1.9683,1.96835,1.96745,1.9677,893700000.0
2008-04-11 15:25:00,1.9677,1.9678,1.9672,1.9672,692500000.0
2008-04-11 15:30:00,1.9672,1.969,1.96685,1.9672,676500000.0
2008-04-11 15:35:00,1.9672,1.9681,1.9657,1.96725,613000000.0
2008-04-11 15:40:00,1.96725,1.9685,1.967,1.9673,544000000.0
2008-04-11 15:45:00,1.9673,1.9689,1.96665,1.9686,564500000.0
2008-04-11 15:50:00,1.9686,1.9694,1.96815,1.96885,528400000.0
2008-04-11 15:55:00,1.96885,1.9696,1.9674,1.968,579300000.0
2008-04-11 16:00:00,1.9678,1.9681,1.96595,1.9664,568600000.0
2008-04-11 16:05:00,1.9664,1.96675,1.96525,1.9661,654400000.0
2008-04-11 16:10:00,1.9661,1.967,1.96575,1.96645,953800000.0
2008-04-11 16:15:00,1.96645,1.9673,1.96595,1.9671,986700000.0
2008-04-11 16:20:00,1.9671,1.9689,1.9671,1.96865,609000000.0
2008-04-11 16:25:00,1.96865,1.97,1.96835,1.9689,567300000.0
2008-04-11 16:30:00,1.9689,1.9695,1.9669,1.9671,707800000.0
2008-04-11 16:35:00,1.9671,1.9688,1.9663,1.9684,603200000.0
2008-04-11 16:40:00,1.9684,1.9712,1.9683,1.9709,554200000.0
2008-04-11 16:45:00,1.9709,1.9757,1.9709,1.9753,577900000.0
2008-04-11 16:50:00,1.9753,1.9766,1.9735,1.9739,537800000.0
2008-04-11 16:55:00,1.9739,1.9747,1.9731,1.97395,536900000.0
2008-04-11 17:00:00,1.9739,1.9749,1.9705,1.9706,630100000.0
2008-04-11 17:05:00,1.9706,1.9714,1.9701,1.9706,622900000.0
2008-04-11 17:10:00,1.9706,1.9709,1.9702,1.9707,521800000.0
2008-04-11 17:15:00,1.9707,1.971,1.968,1.9696,630900000.0
2008-04-11 17:20:00,1.9695,1.9711,1.96905,1.9704,562900000.0
2008-04-11 17:25:00,1.9704,1.9713,1.96815,1.9682,595100000.0
2008-04-11 17:30:00,1.9682,1.9697,1.9678,1.96895,572400000.0
2008-04-11 17:35:00,1.96895,1.9709,1.96885,1.9706,567800000.0
2008-04-11 17:40:00,1.9705,1.9725,1.9705,1.9725,623400000.0
2008-04-11 17:45:00,1.9725,1.9736,1.972,1.9723,618700000.0
2008-04-11 17:50:00,1.9723,1.9723,1.9712,1.972,646500000.0
2008-04-11 17:55:00,1.972,1.9742,1.9718,1.9736,593200000.0
2008-04-11 18:00:00,1.9736,1.97545,1.9715,1.9715,625700000.0
2008-04-11 18:05:00,1.9715,1.9719,1.9703,1.9705,589300000.0
2008-04-11 18:10:00,1.9705,1.9707,1.9687,1.96905,605200000.0
2008-04-11 18:15:00,1.96905,1.9697,1.9682,1.9692,767200000.0
2008-04-11 18:20:00,1.9692,1.97,1.96875,1.9691,715700000.0
2008-04-11 18:25:00,1.9691,1.9693,1.9683,1.969,577600000.0
2008-04-11 18:30:00,1.969,1.9701,1.9688,1.96945,619000000.0
2008-04-11 18:35:00,1.96945,1.97045,1.96925,1.9704,726600000.0
2008-04-11 18:40:00,1.9704,1.97055,1.9703,1.97045,817000000.0
2008-04-11 18:45:00,1.97045,1.9715,1.97045,1.9709,665300000.0
2008-04-11 18:50:00,1.9709,1.97145,1.9707,1.97145,613700000.0
2008-04-11 18:55:00,1.97145,1.9723,1.9713,1.9722,872500000.0
2008-04-11 19:00:00,1.9722,1.97225,1.9713,1.9717,875000000.0
2008-04-11 19:05:00,1.9717,1.9721,1.9714,1.9719,760700000.0
2008-04-11 19:10:00,1.9719,1.9726,1.97175,1.972,587700000.0
2008-04-11 19:15:00,1.972,1.972,1.97125,1.9718,618500000.0
2008-04-11 19:20:00,1.9718,1.9718,1.9707,1.9707,626400000.0
2008-04-11 19:25:00,1.9707,1.9716,1.9706,1.9708,686300000.0
2008-04-11 19:30:00,1.9708,1.9708,1.9696,1.97,756300000.0
2008-04-11 19:35:00,1.97,1.97095,1.9698,1.97095,667100000.0
2008-04-11 19:40:00,1.97095,1.9716,1.9707,1.9714,750200000.0
2008-04-11 19:45:00,1.9714,1.9716,1.9708,1.9714,1180500000.0
2008-04-11 19:50:00,1.9714,1.9714,1.9698,1.9703,613500000.0
2008-04-11 19:55:00,1.9703,1.9706,1.9694,1.9697,693600000.0
2008-04-11 20:00:00,1.9697,1.9705,1.9697,1.97,737200000.0
2008-04-11 20:05:00,1.97,1.9715,1.9698,1.9712,736500000.0
2008-04-11 20:10:00,1.9712,1.9712,1.9701,1.97035,606900000.0
2008-04-11 20:15:00,1.97035,1.97075,1.9693,1.9697,689600000.0
2008-04-11 20:20:00,1.9697,1.9708,1.96965,1.9701,991900000.0
2008-04-11 20:25:00,1.9701,1.9707,1.9688,1.9707,964900000.0
2008-04-11 20:30:00,1.9707,1.9708,1.9704,1.9706,653600000.0
2008-04-11 20:35:00,1.9706,1.9707,1.9698,1.9699,4678800000.0
2008-04-11 20:40:00,1.9699,1.9699,1.96805,1.9684,895400000.0
2008-04-11 20:45:00,1.9684,1.9688,1.9673,1.96865,384940000.0
2008-04-11 20:50:00,1.96865,1.9695,1.96845,1.9695,384700000.0
2008-04-11 20:55:00,1.9695,1.9697,1.9681,1.9695,856660000.0
2008-04-11 21:00:00,1.9695,1.9695,1.9686,1.9692,612100000.0
2008-04-11 21:05:00,1.9692,1.9706,1.969,1.9694,1038780000.0
2008-04-11 21:10:00,1.9694,1.9711,1.9694,1.9707,731380000.0
2008-04-11 21:15:00,1.9708,1.9729,1.97,1.9726,792580000.0
2008-04-11 21:20:00,1.9726,1.9726,1.97125,1.9714,380660000.0
2008-04-11 21:25:00,1.9714,1.9715,1.9706,1.9707,785820000.0
2008-04-11 21:30:00,1.9707,1.9731,1.9707,1.9728,356300000.0
2008-04-11 21:35:00,1.9728,1.973,1.97075,1.9717,889820000.0
2008-04-11 21:40:00,1.9717,1.9721,1.9711,1.9715,1426020000.0
2008-04-11 21:45:00,1.9715,1.9721,1.9714,1.9718,1703740000.0
2008-04-11 21:50:00,1.9718,1.9726,1.9712,1.9718,492700000.0
2008-04-11 21:55:00,1.9718,1.9731,1.9717,1.9727,438700000.0
2008-04-11 22:00:00,1.9728,1.9728,1.97075,1.97165,561640000.0
2008-04-11 22:05:00,1.97165,1.9722,1.9716,1.972,644900000.0
2008-04-11 22:10:00,1.972,1.9723,1.971,1.97115,1576620000.0
2008-04-11 22:15:00,1.97115,1.97115,1.9706,1.9707,2194900000.0
2008-04-11 22:20:00,1.9707,1.9717,1.9701,1.9711,879240000.0
2008-04-11 22:25:00,1.9711,1.9716,1.9709,1.9714,1038980000.0
2008-04-11 22:30:00,1.9714,1.9719,1.9713,1.9718,2132400000.0
2008-04-11 22:35:00,1.9718,1.9731,1.9713,1.9717,5288540000.0
2008-04-11 22:40:00,1.9717,1.9723,1.9711,1.9711,3076300000.0
2008-04-11 22:45:00,1.9711,1.9713,1.9709,1.9709,6174000000.0
2008-04-11 22:50:00,1.9709,1.971,1.9691,1.9692,3023600000.0
2008-04-11 22:55:00,1.9692,1.9699,1.9683,1.9699,2527700000.0
2008-04-13 23:00:00,1.97612,1.97655,1.97538,1.97599,5717480000.0
2008-04-13 23:05:00,1.97582,1.97628,1.97544,1.976,5017720000.0
2008-04-13 23:10:00,1.976,1.976,1.9752,1.9758,7014000000.0
2008-04-13 23:15:00,1.9758,1.9758,1.9753,1.9755,7602000000.0
2008-04-13 23:20:00,1.9755,1.9755,1.9752,1.9753,7290000000.0
2008-04-13 23:25:00,1.9753,1.9772,1.9753,1.9771,6090000000.0
2008-04-13 23:30:00,1.9771,1.9777,1.9771,1.9775,7590000000.0
2008-04-13 23:35:00,1.9775,1.9779,1.9773,1.9779,7353300000.0
2008-04-13 23:40:00,1.9779,1.9796,1.9778,1.9789,7770000000.0
2008-04-13 23:45:00,1.9789,1.9794,1.9788,1.9789,8016000000.0
2008-04-13 23:50:00,1.9789,1.9789,1.9778,1.9783,7812000000.0
2008-04-13 23:55:00,1.9783,1.9792,1.9782,1.9789,7794000000.0
2008-04-14 00:00:00,1.9789,1.9806,1.9787,1.9802,7284000000.0
2008-04-14 00:05:00,1.9802,1.9811,1.9798,1.9809,5058000000.0
2008-04-14 00:10:00,1.9809,1.9821,1.9809,1.9809,1742600000.0
2008-04-14 00:15:00,1.9809,1.9813,1.98,1.9811,4359900000.0
2008-04-14 00:20:00,1.9811,1.9812,1.9805,1.9807,1937800000.0
2008-04-14 00:25:00,1.9807,1.9808,1.97955,1.9801,1957780000.0
2008-04-14 00:30:00,1.9801,1.9805,1.97935,1.9798,1827740000.0
2008-04-14 00:35:00,1.9798,1.9799,1.9794,1.9799,2320780000.0
2008-04-14 00:40:00,1.9799,1.9813,1.97975,1.9809,1313380000.0
2008-04-14 00:45:00,1.9809,1.9812,1.9804,1.9809,1460840000.0
2008-04-14 00:50:00,1.9809,1.9809,1.9798,1.9803,943660000.0
2008-04-14 00:55:00,1.9803,1.9803,1.97815,1.9784,1049700000.0
2008-04-14 01:00:00,1.9784,1.9791,1.9781,1.97845,2052960000.0
2008-04-14 01:05:00,1.9785,1.9789,1.978,1.9781,4222360000.0
2008-04-14 01:10:00,1.9781,1.9792,1.9781,1.9789,1815660000.0
2008-04-14 01:15:00,1.9789,1.9794,1.9782,1.9785,904540000.0
2008-04-14 01:20:00,1.9785,1.9786,1.9779,1.9786,827980000.0
2008-04-14 01:25:00,1.9786,1.9793,1.9784,1.9787,873820000.0
2008-04-14 01:30:00,1.9787,1.9789,1.9776,1.9786,1463320000.0
2008-04-14 01:35:00,1.9786,1.9794,1.9786,1.9788,747700000.0
2008-04-14 01:40:00,1.9788,1.9791,1.9776,1.9778,782860000.0
2008-04-14 01:45:00,1.9778,1.9781,1.9772,1.9774,598160000.0
2008-04-14 01:50:00,1.9774,1.9778,1.9768,1.9775,1322400000.0
2008-04-14 01:55:00,1.9775,1.9775,1.9772,1.9774,874200000.0
2008-04-14 02:00:00,1.9774,1.9786,1.9774,1.9779,4328780000.0
2008-04-14 02:05:00,1.9779,1.978,1.9774,1.9777,3885440000.0
2008-04-14 02:10:00,1.9777,1.9785,1.9775,1.978,5371500000.0
2008-04-14 02:15:00,1.978,1.9796,1.9779,1.9788,3513420000.0
2008-04-14 02:20:00,1.9788,1.9792,1.978,1.9792,3233900000.0
2008-04-14 02:25:00,1.9792,1.9795,1.9787,1.9789,3366100000.0
2008-04-14 02:30:00,1.9789,1.9795,1.9788,1.9793,3540720000.0
2008-04-14 02:35:00,1.9793,1.9799,1.97895,1.9798,2999760000.0
2008-04-14 02:40:00,1.9798,1.9804,1.9793,1.9799,3303540000.0
2008-04-14 02:45:00,1.9799,1.9799,1.9789,1.9793,3490060000.0
2008-04-14 02:50:00,1.9793,1.9798,1.97855,1.9786,3644300000.0
2008-04-14 02:55:00,1.9786,1.9795,1.9783,1.9787,4134920000.0
2008-04-14 03:00:00,1.9787,1.9788,1.9776,1.9778,4344760000.0
2008-04-14 03:05:00,1.9778,1.9792,1.9772,1.979,6577600000.0
2008-04-14 03:10:00,1.9789,1.9799,1.9788,1.9791,4810440000.0
2008-04-14 03:15:00,1.9791,1.9795,1.9785,1.9787,5410540000.0
2008-04-14 03:20:00,1.9787,1.9796,1.9786,1.9792,4711300000.0
2008-04-14 03:25:00,1.9792,1.9808,1.9791,1.9796,7475400000.0
2008-04-14 03:30:00,1.9796,1.9799,1.9786,1.9786,4588420000.0
2008-04-14 03:35:00,1.9786,1.9792,1.9775,1.9786,7628400000.0
2008-04-14 03:40:00,1.9786,1.9787,1.9781,1.9783,6860600000.0
2008-04-14 03:45:00,1.9783,1.9786,1.9779,1.9781,7640100000.0
2008-04-14 03:50:00,1.9781,1.9782,1.9773,1.9778,5373500000.0
2008-04-14 03:55:00,1.9778,1.9798,1.9778,1.9796,6116060000.0
2008-04-14 04:00:00,1.9796,1.9804,1.9791,1.9791,4402920000.0
2008-04-14 04:05:00,1.9791,1.9793,1.9789,1.979,6302000000.0
2008-04-14 04:10:00,1.979,1.9795,1.9789,1.979,7053540000.0
2008-04-14 04:15:00,1.979,1.9792,1.9787,1.9789,7410000000.0
2008-04-14 04:20:00,1.9789,1.9791,1.9781,1.9784,3418740000.0
2008-04-14 04:25:00,1.9784,1.9784,1.978,1.9781,7391200000.0
2008-04-14 04:30:00,1.9781,1.9791,1.978,1.9789,6490200000.0
2008-04-14 04:35:00,1.9789,1.9791,1.977,1.9782,7017480000.0
2008-04-14 04:40:00,1.9779,1.9792,1.9777,1.978,5969280000.0
2008-04-14 04:45:00,1.978,1.9785,1.9778,1.9782,5680180000.0
2008-04-14 04:50:00,1.9782,1.9792,1.9779,1.9788,3091000000.0
2008-04-14 04:55:00,1.9788,1.9795,1.9786,1.9792,4004600000.0
2008-04-14 05:00:00,1.9792,1.9796,1.9784,1.9795,3134220000.0
2008-04-14 05:05:00,1.9795,1.9798,1.9783,1.9787,5381580000.0
2008-04-14 05:10:00,1.9787,1.9793,1.9784,1.9786,6666900000.0
2008-04-14 05:15:00,1.9786,1.979,1.9783,1.979,6348300000.0
2008-04-14 05:20:00,1.979,1.9793,1.9788,1.9789,5601300000.0
2008-04-14 05:25:00,1.9789,1.9793,1.9782,1.9791,4726500000.0
2008-04-14 05:30:00,1.979,1.979,1.9785,1.9788,6209140000.0
2008-04-14 05:35:00,1.9788,1.9794,1.9777,1.9783,6746700000.0
2008-04-14 05:40:00,1.9783,1.9791,1.9781,1.9783,4081980000.0
2008-04-14 05:45:00,1.9783,1.9788,1.9778,1.9783,3089600000.0
2008-04-14 05:50:00,1.9783,1.9788,1.9781,1.9787,5063500000.0
2008-04-14 05:55:00,1.9787,1.979,1.9781,1.9788,6581900000.0
2008-04-14 06:00:00,1.9788,1.9805,1.9787,1.9796,6279600000.0
2008-04-14 06:05:00,1.9796,1.9798,1.97885,1.9791,4213420000.0
2008-04-14 06:10:00,1.9791,1.98,1.9791,1.9799,7194600000.0
2008-04-14 06:15:00,1.9799,1.9799,1.9788,1.979,6966800000.0
2008-04-14 06:20:00,1.979,1.9797,1.9788,1.9793,2980300000.0
2008-04-14 06:25:00,1.9793,1.9796,1.9789,1.9795,1915500000.0
2008-04-14 06:30:00,1.9795,1.9802,1.9783,1.9785,2554300000.0
2008-04-14 06:35:00,1.9785,1.9792,1.9778,1.9778,4638980000.0
2008-04-14 06:40:00,1.9778,1.9795,1.9775,1.9793,4303100000.0
2008-04-14 06:45:00,1.9793,1.9794,1.9783,1.9792,5104500000.0
2008-04-14 06:50:00,1.9792,1.9797,1.9788,1.979,3592980000.0
2008-04-14 06:55:00,1.979,1.9792,1.9783,1.9785,5797720000.0
2008-04-14 07:00:00,1.9785,1.9806,1.9781,1.9802,4577500000.0
2008-04-14 07:05:00,1.9802,1.9802,1.979,1.9794,6748240000.0
2008-04-14 07:10:00,1.979,1.9798,1.97865,1.9794,5089520000.0
2008-04-14 07:15:00,1.9794,1.9803,1.9787,1.9795,3904620000.0
2008-04-14 07:20:00,1.9795,1.97985,1.97745,1.9787,3213740000.0
2008-04-14 07:25:00,1.9787,1.9788,1.97815,1.9786,6509300000.0
2008-04-14 07:30:00,1.9786,1.97895,1.9782,1.97885,3806100000.0
2008-04-14 07:35:00,1.97885,1.97965,1.97835,1.9789,2779100000.0
2008-04-14 07:40:00,1.9789,1.9793,1.9774,1.9777,2376760000.0
2008-04-14 07:45:00,1.9777,1.9777,1.9748,1.9753,1965160000.0
2008-04-14 07:50:00,1.9753,1.9758,1.9748,1.97515,1205600000.0
2008-04-14 07:55:00,1.97515,1.97555,1.9748,1.9751,1275240000.0
2008-04-14 08:00:00,1.9751,1.9766,1.9749,1.97605,557380000.0
2008-04-14 08:05:00,1.97605,1.97655,1.97605,1.97625,467720000.0
2008-04-14 08:10:00,1.97625,1.9783,1.97625,1.9782,332740000.0
2008-04-14 08:15:00,1.97825,1.9801,1.97815,1.97985,304800000.0
2008-04-14 08:20:00,1.97985,1.9805,1.97895,1.9792,270760000.0
2008-04-14 08:25:00,1.97915,1.9798,1.9782,1.9787,339380000.0
2008-04-14 08:30:00,1.9787,1.979,1.97685,1.97695,239480000.0
2008-04-14 08:35:00,1.97695,1.9784,1.9765,1.97745,341580000.0
2008-04-14 08:40:00,1.9774,1.97765,1.97485,1.97495,691260000.0
2008-04-14 08:45:00,1.975,1.9765,1.9747,1.9753,450540000.0
2008-04-14 08:50:00,1.9753,1.97555,1.9735,1.9735,498960000.0
2008-04-14 08:55:00,1.9735,1.9735,1.97175,1.97225,1026600000.0
2008-04-14 09:00:00,1.97225,1.97595,1.97215,1.97525,1151900000.0
2008-04-14 09:05:00,1.9752,1.9752,1.9724,1.97385,1119400000.0
2008-04-14 09:10:00,1.97385,1.9742,1.9724,1.9738,1264200000.0
2008-04-14 09:15:00,1.9738,1.974,1.9729,1.97345,702300000.0
2008-04-14 09:20:00,1.97345,1.9758,1.97315,1.97525,1041800000.0
2008-04-14 09:25:00,1.97525,1.9756,1.97145,1.9719,925600000.0
2008-04-14 09:30:00,1.972,1.972,1.97035,1.9715,918100000.0
2008-04-14 09:35:00,1.9715,1.9728,1.9713,1.97275,991500000.0
2008-04-14 09:40:00,1.97275,1.9728,1.9716,1.9722,1132000000.0
2008-04-14 09:45:00,1.9722,1.9734,1.9717,1.9719,865900000.0
2008-04-14 09:50:00,1.97175,1.9723,1.9704,1.9704,689300000.0
2008-04-14 09:55:00,1.9704,1.972,1.9702,1.9716,658700000.0
2008-04-14 10:00:00,1.9716,1.9723,1.97125,1.9715,882800000.0
2008-04-14 10:05:00,1.9715,1.9726,1.9712,1.97235,799900000.0
2008-04-14 10:10:00,1.97235,1.973,1.97145,1.9717,964800000.0
2008-04-14 10:15:00,1.97155,1.973,1.97135,1.97215,1180200000.0
2008-04-14 10:20:00,1.9722,1.9743,1.9722,1.97345,1120700000.0
2008-04-14 10:25:00,1.97345,1.9745,1.97305,1.9739,409800000.0
2008-04-14 10:30:00,1.9739,1.9761,1.9738,1.9759,844200000.0
2008-04-14 10:35:00,1.9759,1.976,1.9748,1.9748,541800000.0
2008-04-14 10:40:00,1.9748,1.9757,1.97375,1.9748,773000000.0
2008-04-14 10:45:00,1.9748,1.97565,1.9747,1.9751,879200000.0
2008-04-14 10:50:00,1.9751,1.9762,1.97495,1.9756,711500000.0
2008-04-14 10:55:00,1.9756,1.9757,1.97465,1.9755,256600000.0
2008-04-14 11:00:00,1.9755,1.9756,1.97415,1.9743,277000000.0
2008-04-14 11:05:00,1.9743,1.9751,1.97385,1.9745,502900000.0
2008-04-14 11:10:00,1.9745,1.9751,1.9742,1.975,161900000.0
2008-04-14 11:15:00,1.975,1.9767,1.974,1.9766,600100000.0
2008-04-14 11:20:00,1.9765,1.9784,1.97615,1.9775,725100000.0
2008-04-14 11:25:00,1.9775,1.9777,1.9764,1.9771,343900000.0
2008-04-14 11:30:00,1.9771,1.9776,1.97645,1.9767,310800000.0
2008-04-14 11:35:00,1.9767,1.9767,1.9751,1.9755,507900000.0
2008-04-14 11:40:00,1.9755,1.9757,1.9748,1.9757,670100000.0
2008-04-14 11:45:00,1.9757,1.97615,1.97515,1.9759,467300000.0
2008-04-14 11:50:00,1.9759,1.9769,1.9759,1.9766,477800000.0
2008-04-14 11:55:00,1.9766,1.9771,1.9759,1.9764,221900000.0
2008-04-14 12:00:00,1.9764,1.9767,1.97435,1.9749,334700000.0
2008-04-14 12:05:00,1.9749,1.976,1.9748,1.9755,449900000.0
2008-04-14 12:10:00,1.9755,1.9773,1.9755,1.97605,338600000.0
2008-04-14 12:15:00,1.97605,1.9762,1.9742,1.9744,571500000.0
2008-04-14 12:20:00,1.9744,1.975,1.9727,1.974,595100000.0
2008-04-14 12:25:00,1.9742,1.9746,1.9721,1.9735,768700000.0
2008-04-14 12:30:00,1.9735,1.9741,1.9722,1.97325,710600000.0
2008-04-14 12:35:00,1.97325,1.9739,1.972,1.97205,679000000.0
2008-04-14 12:40:00,1.9721,1.9726,1.9715,1.9718,398300000.0
2008-04-14 12:45:00,1.97165,1.9736,1.97165,1.97355,271700000.0
2008-04-14 12:50:00,1.97355,1.9737,1.9725,1.9725,201300000.0
2008-04-14 12:55:00,1.9725,1.9732,1.9718,1.9732,719400000.0
2008-04-14 13:00:00,1.9732,1.9734,1.9723,1.9727,295900000.0
2008-04-14 13:05:00,1.9727,1.9728,1.9719,1.9725,340200000.0
2008-04-14 13:10:00,1.9724,1.9725,1.9715,1.9718,370200000.0
2008-04-14 13:15:00,1.9718,1.9719,1.9701,1.9704,493200000.0
2008-04-14 13:20:00,1.97045,1.9723,1.9704,1.9723,232200000.0
2008-04-14 13:25:00,1.9723,1.9729,1.97175,1.9728,338300000.0
2008-04-14 13:30:00,1.9728,1.9733,1.971,1.9713,427500000.0
2008-04-14 13:35:00,1.9713,1.97425,1.9711,1.9739,391200000.0
2008-04-14 13:40:00,1.9739,1.9756,1.9733,1.97385,508600000.0
2008-04-14 13:45:00,1.97395,1.9755,1.97365,1.9751,432900000.0
2008-04-14 13:50:00,1.9751,1.9765,1.9745,1.97465,748500000.0
2008-04-14 13:55:00,1.97465,1.9752,1.9737,1.974,598100000.0
2008-04-14 14:00:00,1.974,1.9754,1.9736,1.97505,459200000.0
2008-04-14 14:05:00,1.975,1.9754,1.9741,1.9748,778400000.0
2008-04-14 14:10:00,1.9748,1.9765,1.97445,1.97585,628500000.0
2008-04-14 14:15:00,1.97585,1.9782,1.9756,1.97725,384300000.0
2008-04-14 14:20:00,1.97725,1.97725,1.9748,1.976,966100000.0
2008-04-14 14:25:00,1.976,1.9765,1.9751,1.9753,691600000.0
2008-04-14 14:30:00,1.9753,1.9784,1.975,1.97655,1517600000.0
2008-04-14 14:35:00,1.97655,1.9774,1.9749,1.9752,1497900000.0
2008-04-14 14:40:00,1.9753,1.97745,1.9753,1.9769,1301500000.0
2008-04-14 14:45:00,1.9769,1.981,1.97685,1.9803,1569000000.0
2008-04-14 14:50:00,1.9803,1.9814,1.9794,1.98005,1030900000.0
2008-04-14 14:55:00,1.98005,1.98005,1.9774,1.9774,1553200000.0
2008-04-14 15:00:00,1.97755,1.97775,1.97675,1.9776,1053700000.0
2008-04-14 15:05:00,1.9777,1.97955,1.9775,1.9792,842100000.0
2008-04-14 15:10:00,1.97915,1.98165,1.9787,1.9805,816600000.0
2008-04-14 15:15:00,1.9806,1.98135,1.97995,1.98075,920200000.0
2008-04-14 15:20:00,1.9808,1.98335,1.98075,1.98305,925300000.0
2008-04-14 15:25:00,1.98325,1.98345,1.98205,1.98205,901000000.0
2008-04-14 15:30:00,1.9821,1.98265,1.981,1.98135,831600000.0
2008-04-14 15:35:00,1.98145,1.9825,1.9807,1.9809,783700000.0
2008-04-14 15:40:00,1.9809,1.98105,1.97885,1.9791,901000000.0
2008-04-14 15:45:00,1.97915,1.9798,1.9787,1.9789,461700000.0
2008-04-14 15:50:00,1.9789,1.9803,1.9788,1.9791,411700000.0
2008-04-14 15:55:00,1.9791,1.9797,1.9787,1.9795,534200000.0
2008-04-14 16:00:00,1.9795,1.9802,1.9785,1.98,418100000.0
2008-04-14 16:05:00,1.98,1.9802,1.9773,1.9781,509000000.0
2008-04-14 16:10:00,1.9781,1.97835,1.9759,1.9762,427900000.0
2008-04-14 16:15:00,1.9762,1.97715,1.9758,1.9765,447700000.0
2008-04-14 16:20:00,1.9765,1.977,1.9743,1.9747,544500000.0
2008-04-14 16:25:00,1.9747,1.9759,1.9746,1.975,571800000.0
2008-04-14 16:30:00,1.975,1.9779,1.975,1.9778,419500000.0
2008-04-14 16:35:00,1.9778,1.9781,1.9764,1.97655,390000000.0
2008-04-14 16:40:00,1.97655,1.9772,1.9759,1.9768,412900000.0
2008-04-14 16:45:00,1.9768,1.9768,1.9757,1.97625,436000000.0
2008-04-14 16:50:00,1.97625,1.9763,1.975,1.9751,441500000.0
2008-04-14 16:55:00,1.9751,1.9766,1.9748,1.9765,454400000.0
2008-04-14 17:00:00,1.9765,1.97685,1.97565,1.9758,442600000.0
2008-04-14 17:05:00,1.9758,1.976,1.9748,1.97485,505800000.0
2008-04-14 17:10:00,1.97485,1.9771,1.9748,1.9761,468500000.0
2008-04-14 17:15:00,1.9761,1.9761,1.97545,1.97555,303500000.0
2008-04-14 17:20:00,1.9756,1.9765,1.9755,1.97565,387200000.0
2008-04-14 17:25:00,1.97565,1.9767,1.9756,1.9766,321000000.0
2008-04-14 17:30:00,1.9766,1.977,1.97515,1.9752,375700000.0
2008-04-14 17:35:00,1.9752,1.9754,1.97385,1.9741,386200000.0
2008-04-14 17:40:00,1.9741,1.9765,1.9741,1.97595,284300000.0
2008-04-14 17:45:00,1.97595,1.97645,1.9753,1.9757,274400000.0
2008-04-14 17:50:00,1.9757,1.9759,1.97405,1.9757,426600000.0
2008-04-14 17:55:00,1.9757,1.977,1.97535,1.9764,370300000.0
2008-04-14 18:00:00,1.9764,1.9769,1.9752,1.9752,341100000.0
2008-04-14 18:05:00,1.9752,1.9754,1.97425,1.9748,279600000.0
2008-04-14 18:10:00,1.9748,1.9765,1.9748,1.976,240100000.0
2008-04-14 18:15:00,1.976,1.976,1.9746,1.97475,696000000.0
2008-04-14 18:20:00,1.97475,1.9757,1.97445,1.9757,287300000.0
2008-04-14 18:25:00,1.9757,1.9772,1.9757,1.977,233000000.0
2008-04-14 18:30:00,1.977,1.977,1.97515,1.9759,261200000.0
2008-04-14 18:35:00,1.9759,1.9772,1.97575,1.9771,211700000.0
2008-04-14 18:40:00,1.9771,1.9783,1.9767,1.9783,249400000.0
2008-04-14 18:45:00,1.9784,1.9802,1.9784,1.9799,397000000.0
2008-04-14 18:50:00,1.97995,1.98235,1.97945,1.9821,336500000.0
2008-04-14 18:55:00,1.9821,1.9826,1.98185,1.982,296200000.0
2008-04-14 19:00:00,1.982,1.98215,1.9796,1.9802,323800000.0
2008-04-14 19:05:00,1.9802,1.9805,1.9797,1.9797,146200000.0
2008-04-14 19:10:00,1.9797,1.9799,1.979,1.9792,264500000.0
2008-04-14 19:15:00,1.9792,1.9793,1.9776,1.9781,195100000.0
2008-04-14 19:20:00,1.9781,1.9784,1.97765,1.978,161200000.0
2008-04-14 19:25:00,1.978,1.97975,1.9776,1.9797,256100000.0
2008-04-14 19:30:00,1.9797,1.98,1.9792,1.9793,212300000.0
2008-04-14 19:35:00,1.979,1.9795,1.97885,1.979,165600000.0
2008-04-14 19:40:00,1.979,1.9798,1.9788,1.9796,151300000.0
2008-04-14 19:45:00,1.9796,1.97985,1.9794,1.9794,104600000.0
2008-04-14 19:50:00,1.9794,1.98005,1.9785,1.9793,294700000.0
2008-04-14 19:55:00,1.9793,1.97965,1.9791,1.9792,196100000.0
2008-04-14 20:00:00,1.9792,1.9796,1.9781,1.97835,184900000.0
2008-04-14 20:05:00,1.97835,1.9788,1.978,1.978,194300000.0
2008-04-14 20:10:00,1.978,1.9781,1.9762,1.9764,330800000.0
2008-04-14 20:15:00,1.9764,1.9768,1.9762,1.9765,215300000.0
2008-04-14 20:20:00,1.9766,1.9783,1.9766,1.978,295700000.0
2008-04-14 20:25:00,1.978,1.978,1.9773,1.97785,274300000.0
2008-04-14 20:30:00,1.97785,1.97815,1.9773,1.9777,274100000.0
2008-04-14 20:35:00,1.9777,1.9791,1.9777,1.9788,303500000.0
2008-04-14 20:40:00,1.9788,1.9793,1.97855,1.97875,195400000.0
2008-04-14 20:45:00,1.97875,1.97935,1.9784,1.979,285200000.0
2008-04-14 20:50:00,1.979,1.979,1.9771,1.97715,247300000.0
2008-04-14 20:55:00,1.97715,1.97765,1.9757,1.9759,298900000.0
2008-04-14 21:00:00,1.9759,1.9783,1.9756,1.9771,596300000.0
2008-04-14 21:05:00,1.9772,1.97755,1.9768,1.9771,193700000.0
2008-04-14 21:10:00,1.9771,1.9781,1.9771,1.9779,151500000.0
2008-04-14 21:15:00,1.9779,1.978,1.9771,1.978,191200000.0
2008-04-14 21:20:00,1.978,1.979,1.9779,1.9787,148100000.0
2008-04-14 21:25:00,1.9787,1.9788,1.97795,1.9781,183900000.0
2008-04-14 21:30:00,1.9781,1.9785,1.9781,1.9783,83800000.0
2008-04-14 21:35:00,1.9783,1.97855,1.9779,1.9783,92500000.0
2008-04-14 21:40:00,1.9783,1.9789,1.9783,1.9783,95800000.0
2008-04-14 21:45:00,1.9783,1.97895,1.97815,1.97865,155100000.0
2008-04-14 21:50:00,1.97865,1.9789,1.9782,1.9785,78600000.0
2008-04-14 21:55:00,1.9785,1.9787,1.9762,1.9768,406900000.0
2008-04-14 22:00:00,1.9768,1.977,1.97645,1.9767,109800000.0
2008-04-14 22:05:00,1.9767,1.9769,1.97565,1.97565,120800000.0
2008-04-14 22:10:00,1.97565,1.97665,1.9755,1.97635,156000000.0
2008-04-14 22:15:00,1.97635,1.9765,1.9738,1.9745,221800000.0
2008-04-14 22:20:00,1.9745,1.9761,1.9745,1.9761,595300000.0
2008-04-14 22:25:00,1.9761,1.9772,1.97505,1.9769,330500000.0
2008-04-14 22:30:00,1.9769,1.9777,1.97615,1.9765,1318500000.0
2008-04-14 22:35:00,1.9765,1.9766,1.9759,1.9764,1104100000.0
2008-04-14 22:40:00,1.9764,1.9765,1.9759,1.9761,1896900000.0
2008-04-14 22:45:00,1.9761,1.97735,1.97605,1.9773,1082900000.0
2008-04-14 22:50:00,1.9773,1.97765,1.9756,1.976,1478100000.0
2008-04-14 22:55:00,1.976,1.97625,1.97575,1.97575,546100000.0
2008-04-14 23:00:00,1.97575,1.97575,1.975,1.9754,5637300000.0
2008-04-14 23:05:00,1.9754,1.97605,1.9754,1.97585,1190600000.0
2008-04-14 23:10:00,1.97585,1.97585,1.97495,1.97555,727600000.0
2008-04-14 23:15:00,1.97555,1.9756,1.97485,1.97495,572400000.0
2008-04-14 23:20:00,1.97495,1.9752,1.97465,1.9749,580200000.0
2008-04-14 23:25:00,1.9749,1.9754,1.9749,1.9754,558400000.0
2008-04-14 23:30:00,1.9754,1.9756,1.97525,1.9756,571600000.0
2008-04-14 23:35:00,1.9756,1.97585,1.97515,1.9754,3834100000.0
2008-04-14 23:40:00,1.9754,1.9761,1.9749,1.975,6263100000.0
2008-04-14 23:45:00,1.975,1.9752,1.9744,1.9744,830100000.0
2008-04-14 23:50:00,1.9744,1.9744,1.9744,1.9744,813200000.0
2008-04-14 23:55:00,1.9744,1.9746,1.9744,1.9744,801400000.0
2008-04-15 00:00:00,1.9744,1.9749,1.9744,1.9744,3012800000.0
2008-04-15 00:05:00,1.9744,1.9748,1.9744,1.9748,714400000.0
2008-04-15 00:10:00,1.9748,1.9757,1.9747,1.9755,548600000.0
2008-04-15 00:15:00,1.9755,1.9759,1.9752,1.9752,1338100000.0
2008-04-15 00:20:00,1.9752,1.9753,1.975,1.9752,575200000.0
2008-04-15 00:25:00,1.9752,1.9753,1.9748,1.9753,855200000.0
2008-04-15 00:30:00,1.9753,1.9756,1.9752,1.97545,594300000.0
2008-04-15 00:35:00,1.97545,1.97575,1.97525,1.97555,774100000.0
2008-04-15 00:40:00,1.97555,1.9761,1.9753,1.9759,3477700000.0
2008-04-15 00:45:00,1.9759,1.9761,1.9757,1.97575,588700000.0
2008-04-15 00:50:00,1.97575,1.9765,1.97565,1.97625,565800000.0
2008-04-15 00:55:00,1.97625,1.97625,1.9757,1.9758,1548600000.0
2008-04-15 01:00:00,1.9758,1.9759,1.9741,1.9743,2544800000.0
2008-04-15 01:05:00,1.9743,1.9744,1.9726,1.9729,1351000000.0
2008-04-15 01:10:00,1.9729,1.9739,1.9728,1.9732,1642000000.0
2008-04-15 01:15:00,1.9734,1.9734,1.97245,1.97295,884800000.0
2008-04-15 01:20:00,1.97295,1.9732,1.9728,1.9731,1080900000.0
2008-04-15 01:25:00,1.9731,1.9732,1.9724,1.9726,1229500000.0
2008-04-15 01:30:00,1.9726,1.9731,1.97225,1.9729,1934900000.0
2008-04-15 01:35:00,1.9729,1.9738,1.9728,1.9733,2756900000.0
2008-04-15 01:40:00,1.9733,1.9733,1.9724,1.97275,1424500000.0
2008-04-15 01:45:00,1.97275,1.9737,1.9725,1.9728,1541100000.0
2008-04-15 01:50:00,1.9728,1.9735,1.9726,1.9729,2984800000.0
2008-04-15 01:55:00,1.9729,1.9732,1.9726,1.9729,2978100000.0
2008-04-15 02:00:00,1.97295,1.9738,1.9728,1.9731,3545900000.0
2008-04-15 02:05:00,1.9731,1.9737,1.9722,1.9726,3064500000.0
2008-04-15 02:10:00,1.9726,1.973,1.9723,1.9728,4075100000.0
2008-04-15 02:15:00,1.9728,1.9731,1.9723,1.9727,4505500000.0
2008-04-15 02:20:00,1.9727,1.9732,1.9722,1.9731,7153200000.0
2008-04-15 02:25:00,1.9727,1.9728,1.9718,1.9723,7066100000.0
2008-04-15 02:30:00,1.9723,1.9731,1.9721,1.9728,5013000000.0
2008-04-15 02:35:00,1.9727,1.9727,1.9722,1.9723,7621800000.0
2008-04-15 02:40:00,1.9723,1.973,1.9719,1.972,1922300000.0
2008-04-15 02:45:00,1.972,1.9727,1.972,1.9726,1559100000.0
2008-04-15 02:50:00,1.9726,1.9732,1.9714,1.9716,8025500000.0
2008-04-15 02:55:00,1.9716,1.973,1.9716,1.9728,4306500000.0
2008-04-15 03:00:00,1.9728,1.9732,1.972,1.9721,8469000000.0
2008-04-15 03:05:00,1.9722,1.9727,1.9718,1.9723,8035300000.0
2008-04-15 03:10:00,1.9723,1.9729,1.9722,1.9728,5165200000.0
2008-04-15 03:15:00,1.9728,1.9734,1.97275,1.97285,2926000000.0
2008-04-15 03:20:00,1.97285,1.9733,1.97275,1.9731,1588500000.0
2008-04-15 03:25:00,1.9731,1.9732,1.9729,1.973,3014800000.0
2008-04-15 03:30:00,1.973,1.97455,1.973,1.97445,1761400000.0
2008-04-15 03:35:00,1.97445,1.9757,1.9744,1.9754,2087500000.0
2008-04-15 03:40:00,1.9754,1.97625,1.9754,1.9756,2641200000.0
2008-04-15 03:45:00,1.9756,1.9758,1.975,1.9752,5400700000.0
2008-04-15 03:50:00,1.9752,1.9756,1.975,1.9752,3538000000.0
2008-04-15 03:55:00,1.9752,1.9753,1.9748,1.9751,3509300000.0
2008-04-15 04:00:00,1.9751,1.9759,1.9751,1.9759,5126100000.0
2008-04-15 04:05:00,1.9759,1.9764,1.9759,1.9762,6428600000.0
2008-04-15 04:10:00,1.9762,1.9764,1.9753,1.9758,4732700000.0
2008-04-15 04:15:00,1.9758,1.9767,1.9753,1.9765,3619000000.0
2008-04-15 04:20:00,1.9765,1.9766,1.976,1.9761,5965200000.0
2008-04-15 04:25:00,1.9761,1.9768,1.9759,1.9768,5509900000.0
2008-04-15 04:30:00,1.9768,1.977,1.9764,1.9765,4683600000.0
2008-04-15 04:35:00,1.9765,1.9766,1.9757,1.9761,4282000000.0
2008-04-15 04:40:00,1.9761,1.9764,1.9758,1.9759,4680800000.0
2008-04-15 04:45:00,1.9759,1.976,1.9748,1.9751,4599600000.0
2008-04-15 04:50:00,1.9751,1.9753,1.9747,1.9749,4288000000.0
2008-04-15 04:55:00,1.9749,1.975,1.9747,1.9749,3665200000.0
2008-04-15 05:00:00,1.9749,1.97495,1.9746,1.9747,2639800000.0
2008-04-15 05:05:00,1.9747,1.975,1.9746,1.975,2456100000.0
2008-04-15 05:10:00,1.975,1.9751,1.975,1.975,5124800000.0
2008-04-15 05:15:00,1.975,1.9755,1.975,1.9753,4818000000.0
2008-04-15 05:20:00,1.9753,1.9756,1.975,1.9751,4850800000.0
2008-04-15 05:25:00,1.9751,1.9754,1.975,1.9751,6725700000.0
2008-04-15 05:30:00,1.9751,1.9757,1.975,1.9752,4224000000.0
2008-04-15 05:35:00,1.9752,1.9755,1.975,1.975,6164600000.0
2008-04-15 05:40:00,1.975,1.9753,1.975,1.975,5432200000.0
2008-04-15 05:45:00,1.975,1.9751,1.9743,1.9751,4677100000.0
2008-04-15 05:50:00,1.9746,1.9749,1.9742,1.9743,7744600000.0
2008-04-15 05:55:00,1.9743,1.9751,1.9739,1.9751,6724800000.0
2008-04-15 06:00:00,1.9751,1.9755,1.9741,1.9749,3651400000.0
2008-04-15 06:05:00,1.9749,1.9751,1.9742,1.9745,7612400000.0
2008-04-15 06:10:00,1.9745,1.9747,1.9732,1.974,3673500000.0
2008-04-15 06:15:00,1.974,1.9751,1.9738,1.975,5003100000.0
2008-04-15 06:20:00,1.975,1.9754,1.9747,1.9751,6759700000.0
2008-04-15 06:25:00,1.9751,1.9753,1.9747,1.9748,6336600000.0
2008-04-15 06:30:00,1.9748,1.9752,1.9746,1.9752,5078500000.0
2008-04-15 06:35:00,1.9752,1.9755,1.9748,1.9753,3291100000.0
2008-04-15 06:40:00,1.9753,1.9754,1.97475,1.9749,3103700000.0
2008-04-15 06:45:00,1.9749,1.975,1.9741,1.9741,2479100000.0
2008-04-15 06:50:00,1.9741,1.9747,1.9737,1.9747,1392600000.0
2008-04-15 06:55:00,1.9747,1.9752,1.97445,1.9748,3230700000.0
2008-04-15 07:00:00,1.9748,1.9751,1.9732,1.9732,3979900000.0
2008-04-15 07:05:00,1.9732,1.9742,1.9732,1.9737,3421000000.0
2008-04-15 07:10:00,1.9737,1.9738,1.9726,1.9729,2593800000.0
2008-04-15 07:15:00,1.9729,1.973,1.9723,1.9724,3567300000.0
2008-04-15 07:20:00,1.9724,1.9733,1.9722,1.9729,3081600000.0
2008-04-15 07:25:00,1.9729,1.9733,1.97125,1.97125,2599800000.0
2008-04-15 07:30:00,1.97125,1.9718,1.9695,1.9695,1655800000.0
2008-04-15 07:35:00,1.9696,1.96995,1.9681,1.96945,2162400000.0
2008-04-15 07:40:00,1.96945,1.97035,1.96905,1.96965,508900000.0
2008-04-15 07:45:00,1.96965,1.9702,1.96895,1.9693,1055500000.0
2008-04-15 07:50:00,1.96935,1.9706,1.9691,1.97035,913700000.0
2008-04-15 07:55:00,1.97035,1.97045,1.96965,1.96985,2421700000.0
2008-04-15 08:00:00,1.96985,1.97115,1.9696,1.97055,1164100000.0
2008-04-15 08:05:00,1.97055,1.9709,1.97005,1.9701,884100000.0
2008-04-15 08:10:00,1.9701,1.97035,1.969,1.96915,809200000.0
2008-04-15 08:15:00,1.9691,1.96995,1.96865,1.96945,1010400000.0
2008-04-15 08:20:00,1.96945,1.96955,1.96795,1.9682,1444200000.0
2008-04-15 08:25:00,1.9682,1.96895,1.968,1.96885,1318700000.0
2008-04-15 08:30:00,1.96885,1.9695,1.9685,1.9691,899200000.0
2008-04-15 08:35:00,1.96905,1.96965,1.96835,1.9687,561900000.0
2008-04-15 08:40:00,1.96875,1.9693,1.96795,1.96865,555000000.0
2008-04-15 08:45:00,1.96865,1.9689,1.9676,1.9683,772600000.0
2008-04-15 08:50:00,1.9683,1.9686,1.96765,1.9682,1031300000.0
2008-04-15 08:55:00,1.968,1.96865,1.9676,1.9686,1580800000.0
2008-04-15 09:00:00,1.9686,1.9694,1.9681,1.9688,1737700000.0
2008-04-15 09:05:00,1.9688,1.9691,1.9676,1.9676,2328800000.0
2008-04-15 09:10:00,1.9676,1.9691,1.9671,1.9682,1776500000.0
2008-04-15 09:15:00,1.9682,1.9682,1.96605,1.96615,1289100000.0
2008-04-15 09:20:00,1.96615,1.9675,1.96575,1.966,1266400000.0
2008-04-15 09:25:00,1.966,1.9662,1.9654,1.966,1814600000.0
2008-04-15 09:30:00,1.966,1.966,1.9647,1.9648,2666800000.0
2008-04-15 09:35:00,1.9648,1.9651,1.9639,1.9641,1302100000.0
2008-04-15 09:40:00,1.9641,1.9657,1.964,1.9647,1837100000.0
2008-04-15 09:45:00,1.9645,1.9654,1.9641,1.9641,2101900000.0
2008-04-15 09:50:00,1.9641,1.9651,1.9633,1.9645,1815000000.0
2008-04-15 09:55:00,1.9646,1.965,1.9638,1.9639,1422700000.0
2008-04-15 10:00:00,1.9639,1.9643,1.96215,1.9626,829300000.0
2008-04-15 10:05:00,1.9626,1.9642,1.9625,1.96395,1291100000.0
2008-04-15 10:10:00,1.96395,1.9667,1.9639,1.9665,1206600000.0
2008-04-15 10:15:00,1.9665,1.9683,1.966,1.9672,824500000.0
2008-04-15 10:20:00,1.9672,1.96755,1.96615,1.96735,860300000.0
2008-04-15 10:25:00,1.96735,1.9679,1.967,1.967,895900000.0
2008-04-15 10:30:00,1.967,1.967,1.9606,1.9616,792400000.0
2008-04-15 10:35:00,1.96155,1.9658,1.9613,1.9645,522600000.0
2008-04-15 10:40:00,1.9645,1.9653,1.964,1.9644,630800000.0
2008-04-15 10:45:00,1.9644,1.9657,1.96365,1.9649,581400000.0
2008-04-15 10:50:00,1.9649,1.96495,1.96405,1.96405,583700000.0
2008-04-15 10:55:00,1.96405,1.9645,1.9631,1.9645,1120900000.0
2008-04-15 11:00:00,1.9645,1.9689,1.9641,1.967,709900000.0
2008-04-15 11:05:00,1.967,1.9675,1.9648,1.9651,579700000.0
2008-04-15 11:10:00,1.965,1.96595,1.9642,1.9648,730500000.0
2008-04-15 11:15:00,1.9648,1.9655,1.9644,1.9647,638600000.0
2008-04-15 11:20:00,1.9645,1.9652,1.9641,1.9648,510400000.0
2008-04-15 11:25:00,1.9648,1.9651,1.9643,1.9647,603700000.0
2008-04-15 11:30:00,1.9647,1.9651,1.9642,1.9648,674600000.0
2008-04-15 11:35:00,1.9648,1.9652,1.96405,1.9644,600700000.0
2008-04-15 11:40:00,1.96435,1.9647,1.9639,1.9644,623400000.0
2008-04-15 11:45:00,1.9644,1.9646,1.9638,1.9646,562200000.0
2008-04-15 11:50:00,1.96445,1.9651,1.9638,1.9647,602750000.0
2008-04-15 11:55:00,1.9647,1.9649,1.9639,1.9644,665100000.0
2008-04-15 12:00:00,1.9644,1.9648,1.964,1.9647,1346000000.0
2008-04-15 12:05:00,1.9647,1.9663,1.9645,1.9657,616600000.0
2008-04-15 12:10:00,1.9657,1.9657,1.96385,1.96405,562400000.0
2008-04-15 12:15:00,1.96405,1.9652,1.96405,1.96425,796400000.0
2008-04-15 12:20:00,1.96425,1.9644,1.9632,1.9633,568900000.0
2008-04-15 12:25:00,1.9633,1.9634,1.9626,1.9632,673800000.0
2008-04-15 12:30:00,1.9632,1.9652,1.9627,1.96515,534100000.0
2008-04-15 12:35:00,1.96515,1.9667,1.965,1.9664,575000000.0
2008-04-15 12:40:00,1.9664,1.9666,1.96575,1.9661,678400000.0
2008-04-15 12:45:00,1.9661,1.9662,1.96555,1.9657,691400000.0
2008-04-15 12:50:00,1.9657,1.9658,1.96455,1.96455,523600000.0
2008-04-15 12:55:00,1.96455,1.9654,1.9645,1.9653,665000000.0
2008-04-15 13:00:00,1.9652,1.9662,1.9651,1.9658,537400000.0
2008-04-15 13:05:00,1.9658,1.9658,1.96495,1.96515,538000000.0
2008-04-15 13:10:00,1.96515,1.9658,1.96495,1.9653,569900000.0
2008-04-15 13:15:00,1.9653,1.9661,1.96525,1.9657,699600000.0
2008-04-15 13:20:00,1.9657,1.9662,1.9654,1.96545,594100000.0
2008-04-15 13:25:00,1.9654,1.9658,1.9645,1.965,860700000.0
2008-04-15 13:30:00,1.965,1.9655,1.9648,1.9654,724000000.0
2008-04-15 13:35:00,1.9654,1.9663,1.9651,1.96575,555000000.0
2008-04-15 13:40:00,1.96575,1.9663,1.9655,1.9658,533400000.0
2008-04-15 13:45:00,1.9658,1.9664,1.9655,1.9658,579400000.0
2008-04-15 13:50:00,1.9658,1.9663,1.9653,1.96565,702100000.0
2008-04-15 13:55:00,1.96565,1.9661,1.96525,1.9659,697900000.0
2008-04-15 14:00:00,1.9659,1.9661,1.9645,1.9655,584200000.0
2008-04-15 14:05:00,1.96535,1.9658,1.9652,1.96535,839900000.0
2008-04-15 14:10:00,1.96535,1.966,1.9641,1.965,624500000.0
2008-04-15 14:15:00,1.9652,1.9658,1.9645,1.96515,550400000.0
2008-04-15 14:20:00,1.96515,1.967,1.9649,1.96575,526600000.0
2008-04-15 14:25:00,1.9657,1.9661,1.9648,1.9649,738000000.0
2008-04-15 14:30:00,1.9649,1.96845,1.9637,1.9676,698000000.0
2008-04-15 14:35:00,1.9676,1.9696,1.96695,1.96835,608200000.0
2008-04-15 14:40:00,1.9684,1.9697,1.9675,1.9679,515400000.0
2008-04-15 14:45:00,1.9679,1.9689,1.9675,1.9676,541900000.0
2008-04-15 14:50:00,1.9676,1.968,1.9668,1.96745,637500000.0
2008-04-15 14:55:00,1.96745,1.9684,1.96735,1.96735,854500000.0
2008-04-15 15:00:00,1.96735,1.9701,1.96675,1.9692,1434300000.0
2008-04-15 15:05:00,1.9692,1.9697,1.96825,1.96825,609000000.0
2008-04-15 15:10:00,1.9683,1.969,1.96735,1.9676,558800000.0
2008-04-15 15:15:00,1.9676,1.9691,1.9671,1.96875,576200000.0
2008-04-15 15:20:00,1.96875,1.9702,1.9687,1.97005,513500000.0
2008-04-15 15:25:00,1.97,1.97,1.9683,1.9688,526800000.0
2008-04-15 15:30:00,1.9688,1.9703,1.9686,1.97,510100000.0
2008-04-15 15:35:00,1.97,1.9701,1.9683,1.9687,639100000.0
2008-04-15 15:40:00,1.9687,1.9693,1.9678,1.9691,607600000.0
2008-04-15 15:45:00,1.9694,1.9695,1.9677,1.968,675300000.0
2008-04-15 15:50:00,1.968,1.9682,1.9673,1.9674,492800000.0
2008-04-15 15:55:00,1.9674,1.9676,1.9668,1.9674,505300000.0
2008-04-15 16:00:00,1.9674,1.968,1.9668,1.96685,506200000.0
2008-04-15 16:05:00,1.96685,1.9673,1.9656,1.9662,540500000.0
2008-04-15 16:10:00,1.9662,1.9672,1.96585,1.966,636600000.0
2008-04-15 16:15:00,1.966,1.9664,1.9653,1.9661,515900000.0
2008-04-15 16:20:00,1.9661,1.9665,1.9644,1.965,543100000.0
2008-04-15 16:25:00,1.9649,1.9659,1.9644,1.96515,532700000.0
2008-04-15 16:30:00,1.96515,1.96705,1.965,1.9669,531500000.0
2008-04-15 16:35:00,1.9669,1.9677,1.9665,1.96705,651000000.0
2008-04-15 16:40:00,1.96705,1.9672,1.96615,1.9669,676100000.0
2008-04-15 16:45:00,1.9669,1.9686,1.9668,1.968,587900000.0
2008-04-15 16:50:00,1.968,1.9681,1.9651,1.9658,540500000.0
2008-04-15 16:55:00,1.9658,1.9664,1.9654,1.9655,570900000.0
2008-04-15 17:00:00,1.9655,1.9663,1.9652,1.9659,631300000.0
2008-04-15 17:05:00,1.9659,1.9663,1.9653,1.9658,619700000.0
2008-04-15 17:10:00,1.9658,1.9668,1.9656,1.9657,534200000.0
2008-04-15 17:15:00,1.9657,1.9672,1.965,1.967,516200000.0
2008-04-15 17:20:00,1.967,1.9671,1.9655,1.96575,569500000.0
2008-04-15 17:25:00,1.9657,1.9663,1.9645,1.9648,606500000.0
2008-04-15 17:30:00,1.96475,1.9655,1.9645,1.9654,562500000.0
2008-04-15 17:35:00,1.9654,1.9655,1.96435,1.96435,611000000.0
2008-04-15 17:40:00,1.96435,1.9659,1.96425,1.9657,667200000.0
2008-04-15 17:45:00,1.9657,1.9669,1.9655,1.9664,554500000.0
2008-04-15 17:50:00,1.9664,1.9671,1.9659,1.967,531900000.0
2008-04-15 17:55:00,1.967,1.968,1.9664,1.9664,522600000.0
2008-04-15 18:00:00,1.9664,1.9665,1.96565,1.9661,654200000.0
2008-04-15 18:05:00,1.9661,1.9663,1.96575,1.9659,446400000.0
2008-04-15 18:10:00,1.9659,1.9669,1.9658,1.9665,638000000.0
2008-04-15 18:15:00,1.9665,1.9671,1.9665,1.9666,522600000.0
2008-04-15 18:20:00,1.9666,1.9674,1.9666,1.9674,545600000.0
2008-04-15 18:25:00,1.9674,1.9685,1.9672,1.9683,521800000.0
2008-04-15 18:30:00,1.9683,1.969,1.968,1.9686,583800000.0
2008-04-15 18:35:00,1.9686,1.9691,1.9682,1.9691,555500000.0
2008-04-15 18:40:00,1.9691,1.9695,1.9687,1.96905,538000000.0
2008-04-15 18:45:00,1.96905,1.96905,1.9685,1.9688,547900000.0
2008-04-15 18:50:00,1.9688,1.9693,1.96875,1.9692,557200000.0
2008-04-15 18:55:00,1.9692,1.9699,1.9691,1.9697,598100000.0
2008-04-15 19:00:00,1.9697,1.9719,1.9695,1.9715,560300000.0
2008-04-15 19:05:00,1.9715,1.972,1.9712,1.9715,507900000.0
2008-04-15 19:10:00,1.9715,1.97345,1.9715,1.97345,508300000.0
2008-04-15 19:15:00,1.97345,1.9746,1.97335,1.97365,587100000.0
2008-04-15 19:20:00,1.97365,1.9741,1.97345,1.9741,578300000.0
2008-04-15 19:25:00,1.9741,1.9763,1.9739,1.9762,535600000.0
2008-04-15 19:30:00,1.9762,1.9776,1.9758,1.976,536000000.0
2008-04-15 19:35:00,1.9759,1.97685,1.9756,1.976,597700000.0
2008-04-15 19:40:00,1.976,1.976,1.9749,1.975,546600000.0
2008-04-15 19:45:00,1.975,1.9763,1.9749,1.976,610100000.0
2008-04-15 19:50:00,1.976,1.9768,1.9758,1.9764,549400000.0
2008-04-15 19:55:00,1.9764,1.9767,1.97575,1.9763,527600000.0
2008-04-15 20:00:00,1.9763,1.97735,1.975,1.976,541300000.0
2008-04-15 20:05:00,1.976,1.9763,1.9754,1.9757,659000000.0
2008-04-15 20:10:00,1.9757,1.9762,1.9753,1.9754,555500000.0
2008-04-15 20:15:00,1.9754,1.9756,1.9742,1.9742,631800000.0
2008-04-15 20:20:00,1.9742,1.9753,1.9741,1.9749,589100000.0
2008-04-15 20:25:00,1.9749,1.9757,1.9748,1.975,654900000.0
2008-04-15 20:30:00,1.975,1.9764,1.975,1.9752,566600000.0
2008-04-15 20:35:00,1.9752,1.9752,1.9739,1.9741,690100000.0
2008-04-15 20:40:00,1.9741,1.97515,1.9741,1.97415,587900000.0
2008-04-15 20:45:00,1.97415,1.9744,1.9738,1.9739,713200000.0
2008-04-15 20:50:00,1.9739,1.9739,1.97205,1.9724,962700000.0
2008-04-15 20:55:00,1.9724,1.97305,1.9718,1.9724,939400000.0
2008-04-15 21:00:00,1.9724,1.9736,1.9724,1.9734,505500000.0
2008-04-15 21:05:00,1.9734,1.974,1.9734,1.974,477000000.0
2008-04-15 21:10:00,1.974,1.974,1.9733,1.9738,978300000.0
2008-04-15 21:15:00,1.9738,1.9738,1.9726,1.97285,897500000.0
2008-04-15 21:20:00,1.97285,1.9744,1.97275,1.9744,714600000.0
2008-04-15 21:25:00,1.9744,1.9752,1.9742,1.9752,547000000.0
2008-04-15 21:30:00,1.9752,1.9771,1.97465,1.9757,444400000.0
2008-04-15 21:35:00,1.9757,1.97595,1.9747,1.9747,1576100000.0
2008-04-15 21:40:00,1.9747,1.9748,1.97395,1.97425,862700000.0
2008-04-15 21:45:00,1.9743,1.9751,1.97355,1.97365,700400000.0
2008-04-15 21:50:00,1.97365,1.9742,1.97355,1.9739,1609600000.0
2008-04-15 21:55:00,1.9739,1.9741,1.97315,1.97315,928500000.0
2008-04-15 22:00:00,1.97315,1.9743,1.97315,1.97315,810300000.0
2008-04-15 22:05:00,1.97315,1.974,1.97315,1.974,674700000.0
2008-04-15 22:10:00,1.974,1.9748,1.97345,1.974,531200000.0
2008-04-15 22:15:00,1.974,1.9755,1.974,1.9751,614200000.0
2008-04-15 22:20:00,1.9751,1.9757,1.975,1.9755,702400000.0
2008-04-15 22:25:00,1.9755,1.9761,1.97515,1.9758,537700000.0
2008-04-15 22:30:00,1.9758,1.9762,1.97555,1.97555,1478200000.0
2008-04-15 22:35:00,1.97555,1.9762,1.97515,1.9757,3098600000.0
2008-04-15 22:40:00,1.9757,1.9757,1.97465,1.97465,1469500000.0
2008-04-15 22:45:00,1.97465,1.975,1.97445,1.9746,2456800000.0
2008-04-15 22:50:00,1.9746,1.9755,1.9746,1.9749,2250300000.0
2008-04-15 22:55:00,1.9749,1.9758,1.97475,1.9748,2173400000.0
2008-04-15 23:00:00,1.9748,1.9755,1.9742,1.9749,6272400000.0
2008-04-15 23:05:00,1.9749,1.97505,1.9746,1.9748,1189700000.0
2008-04-15 23:10:00,1.9748,1.9761,1.9746,1.97555,1255800000.0
2008-04-15 23:15:00,1.97555,1.97565,1.9752,1.9755,552200000.0
2008-04-15 23:20:00,1.9755,1.97565,1.9755,1.97565,644400000.0
2008-04-15 23:25:00,1.97565,1.97565,1.97565,1.97565,549600000.0
2008-04-15 23:30:00,1.97565,1.97585,1.9752,1.9758,2927900000.0
2008-04-15 23:35:00,1.9758,1.97615,1.9752,1.9757,2622400000.0
2008-04-15 23:40:00,1.9757,1.9763,1.9752,1.9757,8074300000.0
2008-04-15 23:45:00,1.9757,1.9763,1.9754,1.9761,6928800000.0
2008-04-15 23:50:00,1.9761,1.9761,1.9754,1.9754,5908200000.0
2008-04-15 23:55:00,1.9754,1.976,1.9754,1.976,7119000000.0
2008-04-16 00:00:00,1.976,1.9765,1.9753,1.9759,3850000000.0
2008-04-16 00:05:00,1.9759,1.9769,1.9755,1.9765,5676500000.0
2008-04-16 00:10:00,1.9765,1.9778,1.976,1.9772,3098200000.0
2008-04-16 00:15:00,1.9772,1.9779,1.9768,1.9771,2687800000.0
2008-04-16 00:20:00,1.9771,1.9817,1.9769,1.9791,3004400000.0
2008-04-16 00:25:00,1.9791,1.9797,1.9779,1.9783,4392200000.0
2008-04-16 00:30:00,1.9783,1.9784,1.9774,1.9775,2663800000.0
2008-04-16 00:35:00,1.9775,1.9779,1.9767,1.9767,3106500000.0
2008-04-16 00:40:00,1.9767,1.9768,1.9763,1.9768,5722400000.0
2008-04-16 00:45:00,1.9768,1.9773,1.9766,1.977,3331300000.0
2008-04-16 00:50:00,1.977,1.9773,1.9767,1.9769,3943900000.0
2008-04-16 00:55:00,1.9769,1.9773,1.9767,1.9769,3582500000.0
2008-04-16 01:00:00,1.9769,1.9772,1.9768,1.977,3080600000.0
2008-04-16 01:05:00,1.977,1.9777,1.9768,1.9768,4390600000.0
2008-04-16 01:10:00,1.9768,1.9773,1.9766,1.9772,2085800000.0
2008-04-16 01:15:00,1.9772,1.9778,1.9769,1.9778,4285299989.0
2008-04-16 01:20:00,1.9778,1.9785,1.9778,1.9782,3255800000.0
2008-04-16 01:25:00,1.9782,1.9788,1.9779,1.9782,3739100000.0
2008-04-16 01:30:00,1.9782,1.9783,1.9774,1.9783,4377200000.0
2008-04-16 01:35:00,1.9783,1.9783,1.9778,1.9781,4042300000.0
2008-04-16 01:40:00,1.9781,1.9783,1.9779,1.9779,3180000000.0
2008-04-16 01:45:00,1.9779,1.978,1.9775,1.9777,3606200000.0
2008-04-16 01:50:00,1.9777,1.9782,1.9773,1.978,3325200000.0
2008-04-16 01:55:00,1.978,1.9782,1.9772,1.9775,3630400000.0
2008-04-16 02:00:00,1.9775,1.9779,1.9763,1.9763,3788400000.0
2008-04-16 02:05:00,1.9763,1.97735,1.9763,1.9771,2193200000.0
2008-04-16 02:10:00,1.9771,1.9775,1.9771,1.9775,1781100000.0
2008-04-16 02:15:00,1.9775,1.9783,1.97745,1.978,1618500000.0
2008-04-16 02:20:00,1.978,1.9787,1.9778,1.9778,5019900000.0
2008-04-16 02:25:00,1.9779,1.9788,1.9776,1.9776,4500400000.0
2008-04-16 02:30:00,1.9778,1.9785,1.9778,1.978,5728500000.0
2008-04-16 02:35:00,1.978,1.9784,1.97725,1.9783,4305500000.0
2008-04-16 02:40:00,1.9783,1.979,1.978,1.9789,4062000000.0
2008-04-16 02:45:00,1.9789,1.9793,1.9786,1.9786,3362800000.0
2008-04-16 02:50:00,1.9786,1.9789,1.9784,1.9787,3144000000.0
2008-04-16 02:55:00,1.9787,1.979,1.9785,1.9788,2731100000.0
2008-04-16 03:00:00,1.9788,1.9788,1.9778,1.9783,3340400000.0
2008-04-16 03:05:00,1.9783,1.9784,1.9773,1.9779,3414200000.0
2008-04-16 03:10:00,1.9779,1.9779,1.9764,1.9767,4065500000.0
2008-04-16 03:15:00,1.9767,1.97745,1.9767,1.9769,2459500000.0
2008-04-16 03:20:00,1.9769,1.9778,1.9767,1.9774,6357000000.0
2008-04-16 03:25:00,1.9774,1.9776,1.97695,1.9772,5745100000.0
2008-04-16 03:30:00,1.9773,1.978,1.9766,1.9773,7337800000.0
2008-04-16 03:35:00,1.9773,1.9775,1.9771,1.9773,4223800000.0
2008-04-16 03:40:00,1.9773,1.9777,1.977,1.9777,4118000000.0
2008-04-16 03:45:00,1.9777,1.9779,1.9771,1.9773,4518000000.0
2008-04-16 03:50:00,1.9773,1.9777,1.9772,1.9773,3664900000.0
2008-04-16 03:55:00,1.9773,1.97825,1.97725,1.9778,1661700000.0
2008-04-16 04:00:00,1.9778,1.9782,1.9777,1.97795,2089100000.0
2008-04-16 04:05:00,1.97795,1.9784,1.9764,1.97735,3623500000.0
2008-04-16 04:10:00,1.97735,1.9777,1.9767,1.9772,4098600000.0
2008-04-16 04:15:00,1.9773,1.9773,1.97685,1.977,3302800000.0
2008-04-16 04:20:00,1.977,1.9775,1.9766,1.977,5300000000.0
2008-04-16 04:25:00,1.977,1.9775,1.977,1.9774,3234900000.0
2008-04-16 04:30:00,1.9774,1.9776,1.9772,1.9773,3232800000.0
2008-04-16 04:35:00,1.9773,1.9775,1.976,1.9761,3186400000.0
2008-04-16 04:40:00,1.9761,1.9769,1.9759,1.9763,4203400000.0
2008-04-16 04:45:00,1.9763,1.9765,1.9762,1.9764,3285800000.0
2008-04-16 04:50:00,1.9764,1.9766,1.9758,1.9762,3346500000.0
2008-04-16 04:55:00,1.9762,1.97715,1.9762,1.977,5433900000.0
2008-04-16 05:00:00,1.977,1.97725,1.9764,1.97665,1031700000.0
2008-04-16 05:05:00,1.97665,1.97745,1.9762,1.9771,4328140000.0
2008-04-16 05:10:00,1.9771,1.9773,1.9759,1.9765,6507840000.0
2008-04-16 05:15:00,1.9765,1.9766,1.9759,1.9764,4820500000.0
2008-04-16 05:20:00,1.9764,1.9764,1.9756,1.9762,3666100000.0
2008-04-16 05:25:00,1.9762,1.9768,1.9762,1.9768,3394800000.0
2008-04-16 05:30:00,1.9768,1.9772,1.9764,1.9772,3226200000.0
2008-04-16 05:35:00,1.9772,1.9776,1.9772,1.9776,2764400000.0
2008-04-16 05:40:00,1.9776,1.9778,1.9767,1.9768,7721400000.0
2008-04-16 05:45:00,1.9768,1.9772,1.9766,1.9772,4604800000.0
2008-04-16 05:50:00,1.9772,1.9774,1.9772,1.9774,3308400000.0
2008-04-16 05:55:00,1.9774,1.9777,1.9769,1.9774,5107900000.0
2008-04-16 06:00:00,1.9773,1.9774,1.9767,1.9768,3300000000.0
2008-04-16 06:05:00,1.9768,1.9772,1.9765,1.9767,3952400000.0
2008-04-16 06:10:00,1.9767,1.9768,1.976,1.9768,7723600000.0
2008-04-16 06:15:00,1.9768,1.9773,1.9767,1.9771,3908000000.0
2008-04-16 06:20:00,1.9771,1.9771,1.9764,1.9766,3466300000.0
2008-04-16 06:25:00,1.9766,1.97725,1.97655,1.977,2613200000.0
2008-04-16 06:30:00,1.977,1.977,1.9763,1.9769,2751900000.0
2008-04-16 06:35:00,1.9769,1.9773,1.9768,1.9769,6490900000.0
2008-04-16 06:40:00,1.9769,1.9769,1.9761,1.9765,1889500000.0
2008-04-16 06:45:00,1.9765,1.9766,1.9759,1.9761,1191200000.0
2008-04-16 06:50:00,1.9761,1.9763,1.9756,1.9759,1713600000.0
2008-04-16 06:55:00,1.9759,1.97645,1.9759,1.9762,2201800000.0
2008-04-16 07:00:00,1.9762,1.9765,1.976,1.9762,2804100000.0
2008-04-16 07:05:00,1.9762,1.9769,1.9758,1.9763,4797100000.0
2008-04-16 07:10:00,1.9763,1.9768,1.9762,1.9764,6655600000.0
2008-04-16 07:15:00,1.9764,1.9767,1.976,1.9767,4987600000.0
2008-04-16 07:20:00,1.9767,1.9771,1.97595,1.9765,4167380000.0
2008-04-16 07:25:00,1.9765,1.9766,1.976,1.9762,1943700000.0
2008-04-16 07:30:00,1.9762,1.9764,1.97545,1.9759,2124300000.0
2008-04-16 07:35:00,1.9759,1.97665,1.9758,1.97625,1357600000.0
2008-04-16 07:40:00,1.97625,1.977,1.9749,1.9755,964000000.0
2008-04-16 07:45:00,1.9755,1.9758,1.97485,1.97535,2488060000.0
2008-04-16 07:50:00,1.97535,1.9764,1.97535,1.97545,716000000.0
2008-04-16 07:55:00,1.97545,1.97625,1.97435,1.97435,760200000.0
2008-04-16 08:00:00,1.97435,1.97545,1.97425,1.975,233620000.0
2008-04-16 08:05:00,1.975,1.97655,1.97425,1.97445,612260000.0
2008-04-16 08:10:00,1.97445,1.97595,1.97425,1.9756,397220000.0
2008-04-16 08:15:00,1.9756,1.9765,1.97515,1.97555,466640000.0
2008-04-16 08:20:00,1.97555,1.9759,1.9752,1.97565,558120000.0
2008-04-16 08:25:00,1.97565,1.9765,1.9755,1.9759,896640000.0
2008-04-16 08:30:00,1.9759,1.9767,1.97575,1.97605,786440000.0
2008-04-16 08:35:00,1.97605,1.9763,1.9752,1.9754,1766200000.0
2008-04-16 08:40:00,1.9754,1.976,1.9754,1.97545,1428760000.0
2008-04-16 08:45:00,1.97545,1.97555,1.9734,1.9746,2072780000.0
2008-04-16 08:50:00,1.9746,1.97635,1.974,1.9762,2206400000.0
2008-04-16 08:55:00,1.9762,1.9784,1.9756,1.9777,2045200000.0
2008-04-16 09:00:00,1.9777,1.9783,1.97695,1.97815,860300000.0
2008-04-16 09:05:00,1.97815,1.9802,1.9781,1.979,894000000.0
2008-04-16 09:10:00,1.97885,1.9822,1.9788,1.98105,961200000.0
2008-04-16 09:15:00,1.98095,1.98135,1.97925,1.97965,2790700000.0
2008-04-16 09:20:00,1.97955,1.98085,1.97945,1.97995,2953500000.0
2008-04-16 09:25:00,1.97995,1.98055,1.97915,1.97945,3340899999.0
2008-04-16 09:30:00,1.97945,1.98135,1.9787,1.98085,3157400000.0
2008-04-16 09:35:00,1.98085,1.98145,1.97955,1.97975,2630100000.0
2008-04-16 09:40:00,1.97975,1.98065,1.97965,1.98055,1869100000.0
2008-04-16 09:45:00,1.98055,1.98085,1.97955,1.97955,2795000000.0
2008-04-16 09:50:00,1.97955,1.98,1.9778,1.97885,3098400000.0
2008-04-16 09:55:00,1.97885,1.97885,1.9775,1.97775,2694400000.0
2008-04-16 10:00:00,1.97775,1.9779,1.97625,1.97685,4234400000.0
2008-04-16 10:05:00,1.97685,1.97695,1.97575,1.97585,3948300000.0
2008-04-16 10:10:00,1.97585,1.97585,1.9747,1.97525,4329700000.0
2008-04-16 10:15:00,1.97525,1.97635,1.97485,1.9759,4780900000.0
2008-04-16 10:20:00,1.97595,1.97685,1.97595,1.97635,2186400000.0
2008-04-16 10:25:00,1.97635,1.9786,1.9763,1.97725,2581500000.0
2008-04-16 10:30:00,1.97725,1.97885,1.97645,1.9767,2188500000.0
2008-04-16 10:35:00,1.9767,1.97915,1.9767,1.9788,1228100000.0
2008-04-16 10:40:00,1.9788,1.9805,1.97875,1.9801,967600000.0
2008-04-16 10:45:00,1.9801,1.9801,1.9781,1.97865,699900000.0
2008-04-16 10:50:00,1.97865,1.97895,1.97675,1.97765,952200000.0
2008-04-16 10:55:00,1.97765,1.97775,1.97635,1.9767,1453500000.0
2008-04-16 11:00:00,1.9767,1.9767,1.97265,1.97415,2375100000.0
2008-04-16 11:05:00,1.97415,1.9742,1.97275,1.97305,2231200000.0
2008-04-16 11:10:00,1.97305,1.9736,1.9718,1.972,2393400000.0
2008-04-16 11:15:00,1.972,1.97395,1.9716,1.9729,3003600000.0
2008-04-16 11:20:00,1.9729,1.97325,1.97145,1.97185,1691100000.0
2008-04-16 11:25:00,1.97195,1.97285,1.97185,1.9726,1602400000.0
2008-04-16 11:30:00,1.9726,1.97315,1.9691,1.97035,2248100000.0
2008-04-16 11:35:00,1.97035,1.97185,1.96955,1.9703,2314600000.0
2008-04-16 11:40:00,1.9703,1.97245,1.96975,1.97085,1597800000.0
2008-04-16 11:45:00,1.97085,1.9717,1.9691,1.9694,1589900000.0
2008-04-16 11:50:00,1.9693,1.97025,1.9667,1.96825,1613300000.0
2008-04-16 11:55:00,1.96825,1.9715,1.96825,1.9709,1363400000.0
2008-04-16 12:00:00,1.9709,1.9709,1.96795,1.96795,779200000.0
2008-04-16 12:05:00,1.96795,1.9686,1.96665,1.9672,469100000.0
2008-04-16 12:10:00,1.9672,1.9672,1.96605,1.96605,583600000.0
2008-04-16 12:15:00,1.96605,1.9674,1.9654,1.9674,1037200000.0
2008-04-16 12:20:00,1.9674,1.9674,1.96615,1.9667,567300000.0
2008-04-16 12:25:00,1.9667,1.9673,1.9651,1.9664,480900000.0
2008-04-16 12:30:00,1.9664,1.9674,1.9661,1.9668,557940000.0
2008-04-16 12:35:00,1.9668,1.9672,1.9659,1.96605,843120000.0
2008-04-16 12:40:00,1.96605,1.9666,1.96585,1.96605,1275320000.0
2008-04-16 12:45:00,1.96605,1.9663,1.9649,1.9656,876520000.0
2008-04-16 12:50:00,1.9656,1.9663,1.96545,1.96575,929880000.0
2008-04-16 12:55:00,1.96575,1.9688,1.96555,1.9677,580760000.0
2008-04-16 13:00:00,1.9677,1.9707,1.9676,1.9704,425860000.0
2008-04-16 13:05:00,1.9704,1.9705,1.9684,1.9689,706680000.0
2008-04-16 13:10:00,1.9689,1.9696,1.9685,1.96935,701160000.0
2008-04-16 13:15:00,1.96935,1.9719,1.9693,1.97145,477400000.0
2008-04-16 13:20:00,1.97145,1.9733,1.9712,1.9732,274260000.0
2008-04-16 13:25:00,1.9733,1.9737,1.9712,1.9715,236880000.0
2008-04-16 13:30:00,1.9715,1.9733,1.9704,1.9707,291080000.0
2008-04-16 13:35:00,1.9707,1.972,1.9701,1.9711,549480000.0
2008-04-16 13:40:00,1.9711,1.9729,1.9711,1.97235,271220000.0
2008-04-16 13:45:00,1.9723,1.97265,1.9711,1.9711,339560000.0
2008-04-16 13:50:00,1.9711,1.9719,1.9704,1.9706,406960000.0
2008-04-16 13:55:00,1.9706,1.9711,1.9704,1.9705,389900000.0
2008-04-16 14:00:00,1.9705,1.9729,1.9705,1.97215,518920000.0
2008-04-16 14:05:00,1.9721,1.97235,1.9714,1.9721,999700000.0
2008-04-16 14:10:00,1.9721,1.9731,1.9714,1.9718,502540000.0
2008-04-16 14:15:00,1.9719,1.9724,1.9712,1.972,416140000.0
2008-04-16 14:20:00,1.972,1.9732,1.9718,1.9732,522240000.0
2008-04-16 14:25:00,1.9732,1.9733,1.9715,1.9716,474780000.0
2008-04-16 14:30:00,1.9708,1.9724,1.96975,1.9703,663720000.0
2008-04-16 14:35:00,1.9703,1.971,1.968,1.9681,447080000.0
2008-04-16 14:40:00,1.9683,1.96975,1.9682,1.9694,642800000.0
2008-04-16 14:45:00,1.9694,1.97065,1.96905,1.9703,499640000.0
2008-04-16 14:50:00,1.9703,1.9703,1.9687,1.9691,677520000.0
2008-04-16 14:55:00,1.9691,1.96925,1.9685,1.9688,578680000.0
2008-04-16 15:00:00,1.9688,1.9713,1.9688,1.971,1366760000.0
2008-04-16 15:05:00,1.971,1.97155,1.9705,1.9713,490840000.0
2008-04-16 15:10:00,1.9713,1.9726,1.9708,1.97185,502320000.0
2008-04-16 15:15:00,1.97185,1.9734,1.9718,1.972,572600000.0
2008-04-16 15:20:00,1.972,1.9727,1.9719,1.9725,490060000.0
2008-04-16 15:25:00,1.9725,1.9733,1.97225,1.9724,503940000.0
2008-04-16 15:30:00,1.9724,1.9739,1.9724,1.9737,385180000.0
2008-04-16 15:35:00,1.9737,1.9741,1.9727,1.9728,413520000.0
2008-04-16 15:40:00,1.9728,1.9732,1.9708,1.9721,378460000.0
2008-04-16 15:45:00,1.9719,1.9726,1.97115,1.972,344240000.0
2008-04-16 15:50:00,1.972,1.9731,1.9705,1.9706,450040000.0
2008-04-16 15:55:00,1.9706,1.9711,1.9701,1.9706,549480000.0
2008-04-16 16:00:00,1.9706,1.9712,1.9693,1.96985,521580000.0
2008-04-16 16:05:00,1.96985,1.9721,1.96965,1.9714,476240000.0
2008-04-16 16:10:00,1.9714,1.9714,1.9704,1.97045,471080000.0
2008-04-16 16:15:00,1.97045,1.9717,1.9702,1.9708,431500000.0
2008-04-16 16:20:00,1.9708,1.9721,1.9708,1.97155,457820000.0
2008-04-16 16:25:00,1.97155,1.9722,1.9715,1.9717,429200000.0
2008-04-16 16:30:00,1.9717,1.9731,1.9717,1.97245,438120000.0
2008-04-16 16:35:00,1.97245,1.97245,1.9698,1.9698,548760000.0
2008-04-16 16:40:00,1.9698,1.9713,1.9697,1.9708,515800000.0
2008-04-16 16:45:00,1.9708,1.9711,1.9698,1.971,472980000.0
2008-04-16 16:50:00,1.971,1.9717,1.9698,1.9714,603980000.0
2008-04-16 16:55:00,1.9714,1.9739,1.97135,1.9731,467300000.0
2008-04-16 17:00:00,1.9732,1.9733,1.97195,1.9727,726840000.0
2008-04-16 17:05:00,1.9727,1.9732,1.9714,1.9714,1009800000.0
2008-04-16 17:10:00,1.9714,1.9727,1.9712,1.9716,547320000.0
2008-04-16 17:15:00,1.9716,1.9744,1.9716,1.97405,628360000.0
2008-04-16 17:20:00,1.97405,1.9744,1.9726,1.97265,415480000.0
2008-04-16 17:25:00,1.9726,1.9739,1.9723,1.9736,1131800000.0
2008-04-16 17:30:00,1.97365,1.9752,1.9729,1.9742,567640000.0
2008-04-16 17:35:00,1.9742,1.9746,1.9734,1.9736,568660000.0
2008-04-16 17:40:00,1.9736,1.9741,1.9731,1.9736,459940000.0
2008-04-16 17:45:00,1.9736,1.9736,1.9718,1.9721,581600000.0
2008-04-16 17:50:00,1.9721,1.97235,1.97095,1.9722,1020100000.0
2008-04-16 17:55:00,1.9722,1.97275,1.97045,1.97115,447280000.0
2008-04-16 18:00:00,1.97115,1.97225,1.97095,1.9715,426440000.0
2008-04-16 18:05:00,1.9715,1.97225,1.9714,1.9719,450940000.0
2008-04-16 18:10:00,1.9719,1.97275,1.9716,1.97255,349660000.0
2008-04-16 18:15:00,1.97255,1.97275,1.9716,1.97265,499840000.0
2008-04-16 18:20:00,1.97265,1.97295,1.9712,1.9722,457280000.0
2008-04-16 18:25:00,1.9722,1.9723,1.9717,1.97175,477860000.0
2008-04-16 18:30:00,1.97175,1.97185,1.9709,1.97125,318920000.0
2008-04-16 18:35:00,1.97125,1.9717,1.97075,1.9708,252880000.0
2008-04-16 18:40:00,1.9708,1.97145,1.9706,1.97105,364300000.0
2008-04-16 18:45:00,1.97105,1.97155,1.97075,1.97105,445920000.0
2008-04-16 18:50:00,1.97105,1.97195,1.9709,1.9717,238460000.0
2008-04-16 18:55:00,1.9717,1.97225,1.9708,1.97085,477580000.0
2008-04-16 19:00:00,1.97085,1.97165,1.97065,1.9711,1521400000.0
2008-04-16 19:05:00,1.9711,1.97125,1.9703,1.9704,922160000.0
2008-04-16 19:10:00,1.9704,1.971,1.9704,1.971,397720000.0
2008-04-16 19:15:00,1.971,1.9711,1.9704,1.9704,399520000.0
2008-04-16 19:20:00,1.9704,1.9706,1.9683,1.9684,665800000.0
2008-04-16 19:25:00,1.9684,1.96915,1.9683,1.9688,473160000.0
2008-04-16 19:30:00,1.9688,1.9693,1.968,1.96805,790380000.0
2008-04-16 19:35:00,1.96805,1.9687,1.9674,1.9674,1026260000.0
2008-04-16 19:40:00,1.9674,1.96825,1.96675,1.96825,1937140000.0
2008-04-16 19:45:00,1.96825,1.96945,1.9677,1.96935,536400000.0
2008-04-16 19:50:00,1.96935,1.96955,1.96905,1.96915,911500000.0
2008-04-16 19:55:00,1.96915,1.9694,1.96885,1.9694,691380000.0
2008-04-16 20:00:00,1.9694,1.96965,1.9676,1.9677,499460000.0
2008-04-16 20:05:00,1.9677,1.969,1.9672,1.96805,707600000.0
2008-04-16 20:10:00,1.96805,1.9685,1.9675,1.96755,542820000.0
2008-04-16 20:15:00,1.96755,1.96935,1.9674,1.9693,544340000.0
2008-04-16 20:20:00,1.9693,1.97065,1.9678,1.96835,479820000.0
2008-04-16 20:25:00,1.96835,1.96925,1.96805,1.96915,463380000.0
2008-04-16 20:30:00,1.96915,1.97005,1.96915,1.96975,426380000.0
2008-04-16 20:35:00,1.96975,1.96995,1.96935,1.96955,519200000.0
2008-04-16 20:40:00,1.96955,1.97065,1.96935,1.96995,438400000.0
2008-04-16 20:45:00,1.96995,1.97005,1.96935,1.96945,432500000.0
2008-04-16 20:50:00,1.96945,1.97005,1.96925,1.96955,493600000.0
2008-04-16 20:55:00,1.96965,1.97035,1.96915,1.9693,512900000.0
2008-04-16 21:00:00,1.96945,1.96985,1.96895,1.96895,437760000.0
2008-04-16 21:05:00,1.96895,1.96955,1.9689,1.9693,1002780000.0
2008-04-16 21:10:00,1.9693,1.96975,1.9684,1.96925,608440000.0
2008-04-16 21:15:00,1.96925,1.9706,1.96915,1.97025,569960000.0
2008-04-16 21:20:00,1.97025,1.97045,1.96985,1.9702,1006380000.0
2008-04-16 21:25:00,1.9702,1.97045,1.96905,1.96915,1877120000.0
2008-04-16 21:30:00,1.96915,1.96925,1.96725,1.9675,446200000.0
2008-04-16 21:35:00,1.9675,1.9687,1.9668,1.96805,1033260000.0
2008-04-16 21:40:00,1.96805,1.96865,1.9679,1.96805,1002600000.0
2008-04-16 21:45:00,1.96805,1.96865,1.96805,1.96825,507700000.0
2008-04-16 21:50:00,1.96825,1.96825,1.96685,1.96705,1632380000.0
2008-04-16 21:55:00,1.96705,1.96725,1.96645,1.96715,1641500000.0
2008-04-16 22:00:00,1.96715,1.96785,1.96715,1.96755,433300000.0
2008-04-16 22:05:00,1.96755,1.96925,1.96755,1.96885,889100000.0
2008-04-16 22:10:00,1.96885,1.97015,1.96835,1.96985,1447980000.0
2008-04-16 22:15:00,1.96985,1.97115,1.96975,1.97105,636060000.0
2008-04-16 22:20:00,1.97105,1.97105,1.96995,1.97025,709900000.0
2008-04-16 22:25:00,1.97025,1.97085,1.97025,1.97075,1029481421.0
2008-04-16 22:30:00,1.97075,1.97195,1.97075,1.97175,1432700000.0
2008-04-16 22:35:00,1.97175,1.97245,1.97145,1.97225,696900000.0
2008-04-16 22:40:00,1.97225,1.9729,1.97205,1.9722,1659100000.0
2008-04-16 22:45:00,1.9722,1.9731,1.97215,1.9725,1588000000.0
2008-04-16 22:50:00,1.9725,1.9727,1.972,1.9727,892900000.0
2008-04-16 22:55:00,1.9725,1.9735,1.9723,1.9724,1034000000.0
2008-04-16 23:00:00,1.9724,1.973,1.9724,1.97275,3089900000.0
2008-04-16 23:05:00,1.97275,1.97275,1.9719,1.9726,3850500000.0
2008-04-16 23:10:00,1.9726,1.973,1.9721,1.97215,1030300000.0
2008-04-16 23:15:00,1.97215,1.9724,1.972,1.97225,649000000.0
2008-04-16 23:20:00,1.97225,1.97265,1.9722,1.97245,1391000000.0
2008-04-16 23:25:00,1.97245,1.9726,1.9723,1.9725,1960800000.0
2008-04-16 23:30:00,1.9725,1.9725,1.97245,1.9725,2474600000.0
2008-04-16 23:35:00,1.9725,1.9727,1.972,1.9721,7774900000.0
2008-04-16 23:40:00,1.9721,1.9725,1.972,1.9724,3513200000.0
2008-04-16 23:45:00,1.9724,1.9725,1.9723,1.9725,1051600000.0
2008-04-16 23:50:00,1.9725,1.9731,1.9725,1.9727,2024800000.0
2008-04-16 23:55:00,1.9727,1.9732,1.9725,1.973,1286800000.0
2008-04-17 00:00:00,1.973,1.9732,1.9719,1.9727,2629500000.0
2008-04-17 00:05:00,1.9727,1.9729,1.9718,1.972,3058600000.0
2008-04-17 00:10:00,1.972,1.9725,1.9717,1.9719,1156400000.0
2008-04-17 00:15:00,1.9719,1.9724,1.9717,1.9723,1979800000.0
2008-04-17 00:20:00,1.9723,1.9726,1.9715,1.9715,1109000000.0
2008-04-17 00:25:00,1.9715,1.9718,1.9711,1.9715,1191000000.0
2008-04-17 00:30:00,1.9715,1.9715,1.9707,1.9707,1236650000.0
2008-04-17 00:35:00,1.9707,1.9708,1.9694,1.96965,2632800000.0
2008-04-17 00:40:00,1.96965,1.9698,1.9692,1.9694,1559300000.0
2008-04-17 00:45:00,1.9694,1.96995,1.9692,1.9697,678800000.0
2008-04-17 00:50:00,1.9697,1.9704,1.9693,1.97015,690900000.0
2008-04-17 00:55:00,1.9701,1.9702,1.96935,1.9694,688500000.0
2008-04-17 01:00:00,1.9694,1.9698,1.9691,1.9694,2424400000.0
2008-04-17 01:05:00,1.9694,1.9696,1.9694,1.96945,833100000.0
2008-04-17 01:10:00,1.96965,1.96975,1.9692,1.9693,567800000.0
2008-04-17 01:15:00,1.9693,1.9694,1.9675,1.96795,997400000.0
2008-04-17 01:20:00,1.96795,1.96795,1.9667,1.9677,1806887500.0
2008-04-17 01:25:00,1.9677,1.9678,1.96655,1.9667,1300400000.0
2008-04-17 01:30:00,1.9667,1.9691,1.96615,1.9688,1592037500.0
2008-04-17 01:35:00,1.9688,1.969,1.9684,1.969,2661300000.0
2008-04-17 01:40:00,1.969,1.9693,1.96885,1.9693,1468400000.0
2008-04-17 01:45:00,1.9693,1.9693,1.9687,1.9689,474000000.0
2008-04-17 01:50:00,1.9689,1.96915,1.9689,1.96915,500100000.0
2008-04-17 01:55:00,1.96915,1.9699,1.9691,1.9699,1357060000.0
2008-04-17 02:00:00,1.9699,1.971,1.9698,1.9702,3214800000.0
2008-04-17 02:05:00,1.9702,1.9708,1.9698,1.9706,6858400000.0
2008-04-17 02:10:00,1.9706,1.971,1.9702,1.9703,4654380000.0
2008-04-17 02:15:00,1.9703,1.9705,1.9698,1.9699,5467100000.0
2008-04-17 02:20:00,1.9699,1.9702,1.9697,1.9701,2061600000.0
2008-04-17 02:25:00,1.9701,1.9701,1.96975,1.9701,689300000.0
2008-04-17 02:30:00,1.9701,1.9714,1.9701,1.9712,3901200000.0
2008-04-17 02:35:00,1.971,1.9721,1.9708,1.972,8947360000.0
2008-04-17 02:40:00,1.972,1.9722,1.97,1.9702,7354240000.0
2008-04-17 02:45:00,1.9702,1.9704,1.9693,1.9695,5635080000.0
2008-04-17 02:50:00,1.9695,1.9699,1.9691,1.9696,2086400000.0
2008-04-17 02:55:00,1.96965,1.97035,1.96955,1.97025,787500000.0
2008-04-17 03:00:00,1.97025,1.9707,1.9693,1.9695,5804280000.0
2008-04-17 03:05:00,1.9695,1.9705,1.9693,1.9701,3320480000.0
2008-04-17 03:10:00,1.9701,1.9703,1.9697,1.9703,3017180000.0
2008-04-17 03:15:00,1.9703,1.9709,1.9698,1.9704,3607360000.0
2008-04-17 03:20:00,1.9704,1.9707,1.9702,1.9707,719540000.0
2008-04-17 03:25:00,1.9707,1.9707,1.9698,1.9698,6542000000.0
2008-04-17 03:30:00,1.9698,1.97,1.96892,1.97,2342300000.0
2008-04-17 03:35:00,1.97,1.9706,1.97,1.9703,844700000.0
2008-04-17 03:40:00,1.9703,1.971,1.9701,1.9703,320700000.0
2008-04-17 03:45:00,1.9703,1.9706,1.97,1.9703,985500000.0
2008-04-17 03:50:00,1.9704,1.9708,1.97025,1.9707,942700000.0
2008-04-17 03:55:00,1.9707,1.9709,1.9703,1.9707,2376300000.0
2008-04-17 04:00:00,1.9707,1.9708,1.9707,1.9708,1705200000.0
2008-04-17 04:05:00,1.9708,1.9709,1.9701,1.9705,2004500000.0
2008-04-17 04:10:00,1.9705,1.9707,1.9698,1.9699,1337600000.0
2008-04-17 04:15:00,1.9699,1.97,1.9694,1.9695,2546100000.0
2008-04-17 04:20:00,1.9695,1.9698,1.9694,1.9697,1780800000.0
2008-04-17 04:25:00,1.9697,1.97,1.9694,1.9699,1577380000.0
2008-04-17 04:30:00,1.9699,1.97,1.9695,1.9697,1314880000.0
2008-04-17 04:35:00,1.9697,1.9699,1.9694,1.9699,519880000.0
2008-04-17 04:40:00,1.9699,1.9701,1.9699,1.9701,169500000.0
2008-04-17 04:45:00,1.9701,1.9703,1.97,1.9702,773700000.0
2008-04-17 04:50:00,1.9702,1.9709,1.9702,1.9705,527400000.0
2008-04-17 04:55:00,1.9705,1.9708,1.9703,1.9703,694500000.0
2008-04-17 05:00:00,1.9703,1.9712,1.9703,1.9704,1167380000.0
2008-04-17 05:05:00,1.9704,1.9709,1.9703,1.9706,2633800000.0
2008-04-17 05:10:00,1.9706,1.9709,1.9699,1.97,1894400000.0
2008-04-17 05:15:00,1.97,1.9703,1.9687,1.9694,1336300000.0
2008-04-17 05:20:00,1.9694,1.9695,1.9686,1.969,1177400000.0
2008-04-17 05:25:00,1.969,1.9692,1.9687,1.9689,992700000.0
2008-04-17 05:30:00,1.9691,1.9691,1.9682,1.9684,2050000000.0
2008-04-17 05:35:00,1.9684,1.9687,1.9679,1.9683,521800000.0
2008-04-17 05:40:00,1.9683,1.9686,1.9683,1.9686,49500000.0
2008-04-17 05:45:00,1.9686,1.9701,1.9686,1.9695,1040500000.0
2008-04-17 05:50:00,1.9695,1.9701,1.9693,1.9697,696700000.0
2008-04-17 05:55:00,1.9697,1.9701,1.9692,1.9697,434100000.0
2008-04-17 06:00:00,1.9697,1.9697,1.9684,1.9691,1259840000.0
2008-04-17 06:05:00,1.9691,1.9697,1.9682,1.9686,2180580000.0
2008-04-17 06:10:00,1.9686,1.969,1.9673,1.9673,2290700000.0
2008-04-17 06:15:00,1.9672,1.9688,1.9672,1.9685,3517000000.0
2008-04-17 06:20:00,1.9685,1.9693,1.9683,1.9688,2280260000.0
2008-04-17 06:25:00,1.9688,1.9689,1.9675,1.9679,1510080000.0
2008-04-17 06:30:00,1.9679,1.9689,1.9676,1.9689,1935940000.0
2008-04-17 06:35:00,1.969,1.9699,1.9686,1.9695,1979260000.0
2008-04-17 06:40:00,1.9695,1.9695,1.9685,1.969,1283800000.0
2008-04-17 06:45:00,1.969,1.9695,1.9686,1.9689,1192400000.0
2008-04-17 06:50:00,1.9689,1.9695,1.9685,1.9688,377540000.0
2008-04-17 06:55:00,1.9688,1.9688,1.9683,1.9687,153500000.0
2008-04-17 07:00:00,1.9687,1.9697,1.9686,1.9692,942260000.0
2008-04-17 07:05:00,1.9692,1.9699,1.969,1.9697,2217580000.0
2008-04-17 07:10:00,1.9697,1.9702,1.9688,1.9692,1240440000.0
2008-04-17 07:15:00,1.9692,1.9696,1.9685,1.9694,2974660000.0
2008-04-17 07:20:00,1.9695,1.9702,1.9693,1.9699,1729940000.0
2008-04-17 07:25:00,1.9699,1.97105,1.9697,1.9705,1092900000.0
2008-04-17 07:30:00,1.9705,1.9723,1.97045,1.9718,698320000.0
2008-04-17 07:35:00,1.9718,1.97205,1.9701,1.971,554320000.0
2008-04-17 07:40:00,1.971,1.9712,1.97065,1.97085,81420000.0
2008-04-17 07:45:00,1.97085,1.97195,1.9708,1.9712,41840000.0
2008-04-17 07:50:00,1.9712,1.9713,1.9706,1.9713,82440000.0
2008-04-17 07:55:00,1.9713,1.9723,1.9713,1.9722,720920000.0
2008-04-17 08:00:00,1.9722,1.9728,1.9715,1.9719,422545000.0
2008-04-17 08:05:00,1.9719,1.9719,1.9702,1.9706,443320000.0
2008-04-17 08:10:00,1.9706,1.9707,1.97005,1.97035,347120000.0
2008-04-17 08:15:00,1.97035,1.9723,1.97015,1.9721,411440000.0
2008-04-17 08:20:00,1.9721,1.97355,1.9721,1.973,388320000.0
2008-04-17 08:25:00,1.973,1.9749,1.9726,1.97395,508140000.0
2008-04-17 08:30:00,1.97395,1.97425,1.9733,1.97345,481280000.0
2008-04-17 08:35:00,1.97345,1.9744,1.9731,1.9735,584900000.0
2008-04-17 08:40:00,1.9735,1.9744,1.9733,1.9741,690960000.0
2008-04-17 08:45:00,1.9741,1.97595,1.9737,1.974,681300000.0
2008-04-17 08:50:00,1.9741,1.9743,1.9716,1.9716,803920000.0
2008-04-17 08:55:00,1.9716,1.9724,1.9706,1.9706,677780000.0
2008-04-17 09:00:00,1.9706,1.9714,1.97,1.971,437080000.0
2008-04-17 09:05:00,1.971,1.9713,1.9697,1.9699,413300000.0
2008-04-17 09:10:00,1.9699,1.9705,1.9682,1.9696,449700000.0
2008-04-17 09:15:00,1.9696,1.9698,1.96805,1.9695,354500000.0
2008-04-17 09:20:00,1.9695,1.9695,1.9683,1.9692,376960000.0
2008-04-17 09:25:00,1.9692,1.9697,1.96845,1.9687,253860000.0
2008-04-17 09:30:00,1.9687,1.9696,1.9685,1.9691,332140000.0
2008-04-17 09:35:00,1.9691,1.9706,1.9687,1.9697,345560000.0
2008-04-17 09:40:00,1.96975,1.9702,1.9691,1.9697,357080000.0
2008-04-17 09:45:00,1.9697,1.9702,1.9672,1.9677,362180000.0
2008-04-17 09:50:00,1.9677,1.9695,1.967,1.9692,438100000.0
2008-04-17 09:55:00,1.9692,1.9696,1.96625,1.96625,586600000.0
2008-04-17 10:00:00,1.96625,1.9681,1.9662,1.96785,413600000.0
2008-04-17 10:05:00,1.96785,1.9688,1.9675,1.9685,621400000.0
2008-04-17 10:10:00,1.9686,1.9694,1.9684,1.9686,551600000.0
2008-04-17 10:15:00,1.9686,1.9692,1.9684,1.969,717300000.0
2008-04-17 10:20:00,1.969,1.97005,1.9686,1.97,519700000.0
2008-04-17 10:25:00,1.97,1.9706,1.9687,1.97005,376200000.0
2008-04-17 10:30:00,1.97005,1.97005,1.96885,1.96915,317300000.0
2008-04-17 10:35:00,1.96915,1.9694,1.96805,1.9684,424100000.0
2008-04-17 10:40:00,1.9683,1.9689,1.9683,1.9685,445400000.0
2008-04-17 10:45:00,1.9685,1.9687,1.9675,1.9684,338300000.0
2008-04-17 10:50:00,1.9684,1.97105,1.96825,1.97095,455500000.0
2008-04-17 10:55:00,1.97095,1.97255,1.9709,1.9722,740600000.0
2008-04-17 11:00:00,1.9722,1.9733,1.972,1.9724,393400000.0
2008-04-17 11:05:00,1.9724,1.974,1.972,1.9735,567600000.0
2008-04-17 11:10:00,1.9735,1.9743,1.9731,1.97385,363300000.0
2008-04-17 11:15:00,1.9739,1.9744,1.97245,1.97245,452600000.0
2008-04-17 11:20:00,1.97245,1.9734,1.9722,1.97265,665100000.0
2008-04-17 11:25:00,1.97265,1.9739,1.97265,1.9736,851400000.0
2008-04-17 11:30:00,1.9736,1.9745,1.97295,1.9743,484500000.0
2008-04-17 11:35:00,1.9743,1.9752,1.97425,1.9751,367000000.0
2008-04-17 11:40:00,1.9751,1.9769,1.9751,1.9763,549600000.0
2008-04-17 11:45:00,1.9763,1.9796,1.9759,1.9788,723700000.0
2008-04-17 11:50:00,1.9788,1.98,1.9788,1.9793,584700000.0
2008-04-17 11:55:00,1.9793,1.9806,1.9787,1.9788,595000000.0
2008-04-17 12:00:00,1.97875,1.9799,1.9781,1.97885,677200000.0
2008-04-17 12:05:00,1.97885,1.9792,1.9777,1.9784,412400000.0
2008-04-17 12:10:00,1.9784,1.98,1.9783,1.97875,411800000.0
2008-04-17 12:15:00,1.97875,1.9804,1.9787,1.9804,435600000.0
2008-04-17 12:20:00,1.9805,1.9846,1.9805,1.98375,853600000.0
2008-04-17 12:25:00,1.98375,1.9856,1.9828,1.9854,466200000.0
2008-04-17 12:30:00,1.9854,1.9854,1.9837,1.9847,607400000.0
2008-04-17 12:35:00,1.9847,1.9873,1.9845,1.98695,467500000.0
2008-04-17 12:40:00,1.98705,1.9879,1.9864,1.9874,381500000.0
2008-04-17 12:45:00,1.9872,1.9886,1.98685,1.9875,440000000.0
2008-04-17 12:50:00,1.9875,1.9881,1.98595,1.9861,392000000.0
2008-04-17 12:55:00,1.9861,1.988,1.9853,1.9878,399400000.0
2008-04-17 13:00:00,1.9878,1.9894,1.98705,1.9882,407800000.0
2008-04-17 13:05:00,1.9882,1.9895,1.98765,1.9881,391200000.0
2008-04-17 13:10:00,1.9881,1.9898,1.98775,1.9892,422300000.0
2008-04-17 13:15:00,1.9892,1.99,1.9878,1.9882,382300000.0
2008-04-17 13:20:00,1.9882,1.9882,1.9872,1.9877,288800000.0
2008-04-17 13:25:00,1.9877,1.9879,1.98665,1.9876,347100000.0
2008-04-17 13:30:00,1.9876,1.9882,1.98715,1.98735,377900000.0
2008-04-17 13:35:00,1.98735,1.9885,1.9867,1.9881,344900000.0
2008-04-17 13:40:00,1.9881,1.9887,1.9873,1.9875,410700000.0
2008-04-17 13:45:00,1.9875,1.9927,1.9874,1.9899,845000000.0
2008-04-17 13:50:00,1.9901,1.9925,1.9894,1.9917,546700000.0
2008-04-17 13:55:00,1.9919,1.9964,1.99055,1.9958,648000000.0
2008-04-17 14:00:00,1.9958,1.9975,1.9952,1.997,618100000.0
2008-04-17 14:05:00,1.997,1.9971,1.9935,1.9937,425900000.0
2008-04-17 14:10:00,1.9935,1.9951,1.9934,1.9943,704300000.0
2008-04-17 14:15:00,1.9943,1.9945,1.99245,1.9933,407100000.0
2008-04-17 14:20:00,1.9933,1.994,1.9921,1.9939,334300000.0
2008-04-17 14:25:00,1.9939,1.9939,1.9917,1.9922,854000000.0
2008-04-17 14:30:00,1.9923,1.99495,1.9923,1.99375,957200000.0
2008-04-17 14:35:00,1.99365,1.99375,1.9904,1.9905,884000000.0
2008-04-17 14:40:00,1.99045,1.991,1.9899,1.9906,510900000.0
2008-04-17 14:45:00,1.9906,1.9906,1.98865,1.98865,416200000.0
2008-04-17 14:50:00,1.98865,1.98945,1.98655,1.9871,448700000.0
2008-04-17 14:55:00,1.9871,1.98765,1.9862,1.9871,548700000.0
2008-04-17 15:00:00,1.9871,1.9874,1.985,1.98605,1376600000.0
2008-04-17 15:05:00,1.98605,1.98625,1.98485,1.9856,456600000.0
2008-04-17 15:10:00,1.9856,1.986,1.9843,1.9846,212900000.0
2008-04-17 15:15:00,1.9846,1.98685,1.9845,1.98615,484100000.0
2008-04-17 15:20:00,1.98615,1.9871,1.98605,1.9868,755800000.0
2008-04-17 15:25:00,1.9868,1.9873,1.98645,1.9868,399600000.0
2008-04-17 15:30:00,1.9868,1.9877,1.9868,1.9873,690500000.0
2008-04-17 15:35:00,1.9873,1.9882,1.9867,1.9871,294800000.0
2008-04-17 15:40:00,1.9871,1.989,1.9868,1.9888,168400000.0
2008-04-17 15:45:00,1.9888,1.9895,1.9882,1.9892,223000000.0
2008-04-17 15:50:00,1.9892,1.99,1.9882,1.989,312700000.0
2008-04-17 15:55:00,1.989,1.9906,1.9887,1.9887,341400000.0
2008-04-17 16:00:00,1.9887,1.989,1.9851,1.9868,660600000.0
2008-04-17 16:05:00,1.9868,1.9874,1.9856,1.9874,304500000.0
2008-04-17 16:10:00,1.9874,1.9903,1.98695,1.9902,483300000.0
2008-04-17 16:15:00,1.9902,1.992,1.98995,1.99195,2299000000.0
2008-04-17 16:20:00,1.99195,1.99385,1.99155,1.99315,2029200000.0
2008-04-17 16:25:00,1.99305,1.99365,1.99235,1.9931,1106500000.0
2008-04-17 16:30:00,1.99315,1.9936,1.9927,1.99285,730300000.0
2008-04-17 16:35:00,1.99285,1.9954,1.9928,1.99445,266700000.0
2008-04-17 16:40:00,1.99435,1.9949,1.99305,1.99335,305000000.0
2008-04-17 16:45:00,1.99335,1.99365,1.992,1.9931,345900000.0
2008-04-17 16:50:00,1.9931,1.9941,1.9929,1.9941,515900000.0
2008-04-17 16:55:00,1.9941,1.9959,1.99395,1.9954,439800000.0
2008-04-17 17:00:00,1.99535,1.99545,1.9931,1.9935,299600000.0
2008-04-17 17:05:00,1.9935,1.99385,1.993,1.9937,387100000.0
2008-04-17 17:10:00,1.99355,1.99535,1.99355,1.99495,307800000.0
2008-04-17 17:15:00,1.99495,1.9961,1.9947,1.9955,2192800000.0
2008-04-17 17:20:00,1.9955,1.9965,1.9955,1.9962,2464100000.0
2008-04-17 17:25:00,1.9962,1.9963,1.993,1.9942,3417900000.0
2008-04-17 17:30:00,1.9942,1.9951,1.9936,1.9945,3113800000.0
2008-04-17 17:35:00,1.9945,1.996,1.9937,1.9953,3706450702.0
2008-04-17 17:40:00,1.9953,1.9975,1.9949,1.9967,3046400000.0
2008-04-17 17:45:00,1.9967,1.9971,1.996,1.9968,3722600000.0
2008-04-17 17:50:00,1.9968,1.9975,1.9967,1.9974,3267500000.0
2008-04-17 17:55:00,1.9974,1.9976,1.9955,1.9957,3189100000.0
2008-04-17 18:00:00,1.9957,1.9969,1.9955,1.9968,3037800000.0
2008-04-17 18:05:00,1.9968,1.9979,1.9968,1.9978,2414600000.0
2008-04-17 18:10:00,1.9978,1.9985,1.9975,1.9981,2583600000.0
2008-04-17 18:15:00,1.9982,1.9984,1.9966,1.9967,2398100000.0
2008-04-17 18:20:00,1.9967,1.9968,1.9958,1.9967,1848800000.0
2008-04-17 18:25:00,1.9967,1.997,1.9964,1.9968,2259900000.0
2008-04-17 18:30:00,1.9968,1.9968,1.9953,1.9956,1708400000.0
2008-04-17 18:35:00,1.9956,1.9961,1.9954,1.9956,2239400000.0
2008-04-17 18:40:00,1.9957,1.9971,1.9955,1.9967,1917600000.0
2008-04-17 18:45:00,1.9967,1.9968,1.9957,1.996,1291200000.0
2008-04-17 18:50:00,1.996,1.997,1.9956,1.997,1098800000.0
2008-04-17 18:55:00,1.9971,1.9977,1.9968,1.9975,1544100000.0
2008-04-17 19:00:00,1.9975,1.9986,1.9975,1.9979,1662600000.0
2008-04-17 19:05:00,1.9979,1.9994,1.9977,1.9992,1456000001.0
2008-04-17 19:10:00,1.9992,2.0001,1.9985,1.9989,2616300000.0
2008-04-17 19:15:00,1.9989,1.999,1.9983,1.9988,2393600000.0
2008-04-17 19:20:00,1.9988,1.9997,1.99815,1.99945,194000000.0
2008-04-17 19:25:00,1.9994,2.0006,1.9993,1.99995,94700000.0
2008-04-17 19:30:00,1.99995,1.99995,1.9988,1.9993,85500000.0
2008-04-17 19:35:00,1.9993,2.0006,1.999,2.0006,117500000.0
2008-04-17 19:40:00,2.0006,2.0006,1.99925,2.0001,202300000.0
2008-04-17 19:45:00,2.0001,2.00125,1.9998,2.00115,223000000.0
2008-04-17 19:50:00,2.00115,2.003,2.0011,2.0028,257800000.0
2008-04-17 19:55:00,2.0028,2.00375,2.0027,2.00335,170600000.0
2008-04-17 20:00:00,2.00335,2.00475,2.00235,2.00465,335700000.0
2008-04-17 20:05:00,2.00465,2.00495,2.00375,2.0044,158200000.0
2008-04-17 20:10:00,2.0044,2.0044,2.00225,2.00325,157700000.0
2008-04-17 20:15:00,2.00325,2.00395,2.0031,2.0031,132700000.0
2008-04-17 20:20:00,2.00305,2.0034,2.0027,2.0027,69500000.0
2008-04-17 20:25:00,2.0027,2.004,2.0025,2.00335,141300000.0
2008-04-17 20:30:00,2.00335,2.00475,2.00335,2.0039,247500000.0
2008-04-17 20:35:00,2.0039,2.00555,2.0036,2.00505,64900000.0
2008-04-17 20:40:00,2.005,2.0052,2.0039,2.00425,72100000.0
2008-04-17 20:45:00,2.00425,2.0055,2.0042,2.0053,151500000.0
2008-04-17 20:50:00,2.0053,2.00545,2.0045,2.0051,208600000.0
2008-04-17 20:55:00,2.00505,2.0055,2.0035,2.0037,1176000000.0
2008-04-17 21:00:00,2.0037,2.0037,2.0024,2.0031,2892600000.0
2008-04-17 21:05:00,2.0031,2.0045,2.003,2.0044,1659400000.0
2008-04-17 21:10:00,2.0044,2.0059,2.0043,2.0057,2068500000.0
2008-04-17 21:15:00,2.0057,2.0062,2.0054,2.0055,1648300004.0
2008-04-17 21:20:00,2.0056,2.006,2.0052,2.0056,1631100000.0
2008-04-17 21:25:00,2.0056,2.0062,2.0053,2.006,1265200000.0
2008-04-17 21:30:00,2.006,2.0071,2.0057,2.0066,1385800000.0
2008-04-17 21:35:00,2.0066,2.0071,2.0063,2.0069,974200000.0
2008-04-17 21:40:00,2.0069,2.0071,2.006,2.0065,1588400000.0
2008-04-17 21:45:00,2.0065,2.0073,2.0065,2.0067,1535400000.0
2008-04-17 21:50:00,2.0067,2.0071,2.0062,2.0065,1278900000.0
2008-04-17 21:55:00,2.0065,2.0065,2.0052,2.0053,1529500000.0
2008-04-17 22:00:00,2.0053,2.0058,2.0045,2.0055,1171500000.0
2008-04-17 22:05:00,2.0055,2.0062,2.0054,2.006,1136200000.0
2008-04-17 22:10:00,2.006,2.006,2.0053,2.0054,1133500000.0
2008-04-17 22:15:00,2.0054,2.0056,2.0045,2.0048,1179800000.0
2008-04-17 22:20:00,2.0048,2.0064,2.0045,2.0052,1289600000.0
2008-04-17 22:25:00,2.0052,2.0055,2.005,2.0052,963100000.0
2008-04-17 22:30:00,2.0052,2.0054,2.0048,2.0054,1112300000.0
2008-04-17 22:35:00,2.0054,2.0057,2.0048,2.0057,1290000000.0
2008-04-17 22:40:00,2.0057,2.0059,2.005,2.005,909200000.0
2008-04-17 22:45:00,2.005,2.005,2.004,2.0044,789940000.0
2008-04-17 22:50:00,2.0044,2.0045,2.0032,2.0042,1326355000.0
2008-04-17 22:55:00,2.0042,2.0043,2.0023,2.0032,2211600000.0
2008-04-17 23:00:00,2.0032,2.0043,2.0031,2.0035,1527800000.0
2008-04-17 23:05:00,2.0035,2.0047,2.0025,2.0047,1938900000.0
2008-04-17 23:10:00,2.0047,2.0048,2.0034,2.0042,1264400000.0
2008-04-17 23:15:00,2.0042,2.0047,2.0031,2.0031,727400000.0
2008-04-17 23:20:00,2.0033,2.0038,2.0032,2.0037,814400000.0
2008-04-17 23:25:00,2.0037,2.0045,2.0037,2.0044,434200000.0
2008-04-17 23:30:00,2.0044,2.0045,2.0039,2.004,262000000.0
2008-04-17 23:35:00,2.004,2.0047,2.0033,2.0041,860400000.0
2008-04-17 23:40:00,2.0041,2.0041,2.0032,2.0038,407600000.0
2008-04-17 23:45:00,2.0038,2.0038,2.0027,2.0037,593900000.0
2008-04-17 23:50:00,2.0037,2.0037,2.0027,2.0027,659200000.0
2008-04-17 23:55:00,2.0027,2.003,2.0023,2.0025,837000000.0
2008-04-18 00:00:00,2.0025,2.0025,2.0022,2.0022,926600000.0
2008-04-18 00:05:00,2.0022,2.0023,2.0018,2.002,813400000.0
2008-04-18 00:10:00,2.002,2.0022,2.0015,2.0018,1161000000.0
2008-04-18 00:15:00,2.0018,2.0018,2.0013,2.0014,989600000.0
2008-04-18 00:20:00,2.0014,2.0015,2.0013,2.0014,842400000.0
2008-04-18 00:25:00,2.0014,2.0019,2.0014,2.0017,625400000.0
2008-04-18 00:30:00,2.0017,2.0019,2.0017,2.0017,209000000.0
2008-04-18 00:35:00,2.0017,2.0018,2.0015,2.0017,852000000.0
2008-04-18 00:40:00,2.0017,2.0017,2.0015,2.0015,430800000.0
2008-04-18 00:45:00,2.0015,2.0018,2.0015,2.0017,336200000.0
2008-04-18 00:50:00,2.0017,2.0018,2.0014,2.0017,285600000.0
2008-04-18 00:55:00,2.0017,2.0024,2.0015,2.0021,664800000.0
2008-04-18 01:00:00,2.0021,2.0023,2.0013,2.0013,2329000000.0
2008-04-18 01:05:00,2.0013,2.0019,2.001,2.0013,1661600000.0
2008-04-18 01:10:00,2.0013,2.0018,2.0013,2.0015,1068400000.0
2008-04-18 01:15:00,2.0015,2.0018,2.0011,2.0016,853200000.0
2008-04-18 01:20:00,2.0016,2.0021,2.0016,2.0019,203200000.0
2008-04-18 01:25:00,2.0019,2.0019,2.0013,2.0017,210000000.0
2008-04-18 01:30:00,2.0017,2.0017,2.0013,2.0015,691400000.0
2008-04-18 01:35:00,2.0015,2.0017,2.0011,2.0013,838800000.0
2008-04-18 01:40:00,2.0013,2.0014,2.0013,2.0013,171600000.0
2008-04-18 01:45:00,2.0013,2.0017,2.001,2.0017,245600000.0
2008-04-18 01:50:00,2.0017,2.0017,2.0007,2.0014,446800000.0
2008-04-18 01:55:00,2.0014,2.0015,2.0009,2.0015,656000000.0
2008-04-18 02:00:00,2.0015,2.0022,2.0011,2.0012,647200000.0
2008-04-18 02:05:00,2.0012,2.0018,2.0008,2.0016,1400800000.0
2008-04-18 02:10:00,2.0016,2.0025,2.0012,2.0018,1846400000.0
2008-04-18 02:15:00,2.0018,2.0024,2.0004,2.0014,1233400000.0
2008-04-18 02:20:00,2.0014,2.0016,1.9997,2.0006,1508600000.0
2008-04-18 02:25:00,2.0006,2.0015,2.0005,2.0009,985200000.0
2008-04-18 02:30:00,2.0009,2.0011,2.0006,2.0008,509500000.0
2008-04-18 02:35:00,2.0008,2.0014,2.0007,2.001,1016500000.0
2008-04-18 02:40:00,2.001,2.00145,2.0009,2.0013,1084300000.0
2008-04-18 02:45:00,2.0013,2.0019,2.0009,2.0018,999000000.0
2008-04-18 02:50:00,2.0018,2.002,2.0014,2.0014,1316000000.0
2008-04-18 02:55:00,2.0014,2.0019,2.0004,2.001,2147600000.0
2008-04-18 03:00:00,2.001,2.0016,2.0006,2.0008,1231000000.0
2008-04-18 03:05:00,2.0008,2.0013,2.0005,2.001,1426400000.0
2008-04-18 03:10:00,2.001,2.0011,2.0,2.0008,995600000.0
2008-04-18 03:15:00,2.0008,2.0011,2.0008,2.001,453600000.0
2008-04-18 03:20:00,2.001,2.0013,2.0008,2.0012,1001600000.0
2008-04-18 03:25:00,2.0012,2.0012,1.999,1.9998,1243400000.0
2008-04-18 03:30:00,1.9998,2.0005,1.9994,1.9996,1154600000.0
2008-04-18 03:35:00,1.9996,2.0004,1.9996,2.0004,971400000.0
2008-04-18 03:40:00,2.0004,2.0004,2.0001,2.0003,516400000.0
2008-04-18 03:45:00,2.0003,2.0003,1.9999,1.9999,704799999.0
2008-04-18 03:50:00,1.9999,2.0002,1.9999,2.0,336400000.0
2008-04-18 03:55:00,2.0,2.0004,1.9998,2.0002,934800000.0
2008-04-18 04:00:00,2.0002,2.0003,1.9998,1.9999,500200000.0
2008-04-18 04:05:00,1.9999,2.0001,1.9997,2.0001,461600000.0
2008-04-18 04:10:00,2.0001,2.0007,1.9996,2.0005,873200000.0
2008-04-18 04:15:00,2.0005,2.0008,2.0003,2.0003,236400000.0
2008-04-18 04:20:00,2.0003,2.0006,1.9999,2.0001,945200000.0
2008-04-18 04:25:00,2.0001,2.0005,2.0,2.0,826800000.0
2008-04-18 04:30:00,2.0,2.0004,1.9999,1.9999,389200000.0
2008-04-18 04:35:00,1.9999,2.0002,1.999,1.9995,1659600000.0
2008-04-18 04:40:00,1.9995,1.9998,1.9992,1.9992,1250000000.0
2008-04-18 04:45:00,1.9992,1.9999,1.999,1.999,949600000.0
2008-04-18 04:50:00,1.999,1.9996,1.999,1.9994,525000000.0
2008-04-18 04:55:00,1.9994,2.0002,1.999,2.0,1369000000.0
2008-04-18 05:00:00,2.0,2.0,1.9992,1.9995,1143000000.0
2008-04-18 05:05:00,1.9994,1.9998,1.9993,1.9994,629200000.0
2008-04-18 05:10:00,1.9994,1.9998,1.9992,1.9995,866400000.0
2008-04-18 05:15:00,1.9995,1.9995,1.9992,1.9995,319200000.0
2008-04-18 05:20:00,1.9995,2.0006,1.9993,2.0005,1306000000.0
2008-04-18 05:25:00,2.0005,2.0005,1.9993,2.0001,1239800000.0
2008-04-18 05:30:00,2.0001,2.0001,1.9999,1.9999,397600000.0
2008-04-18 05:35:00,1.9999,2.0003,1.9999,1.9999,363200000.0
2008-04-18 05:40:00,1.9999,2.0005,1.9999,2.0003,930600000.0
2008-04-18 05:45:00,2.0003,2.0011,2.0003,2.001,525200000.0
2008-04-18 05:50:00,2.001,2.001,2.0,2.0,514800000.0
2008-04-18 05:55:00,2.0,2.0003,1.9992,1.9995,1352400000.0
2008-04-18 06:00:00,1.9994,2.0001,1.9994,2.0,622200000.0
2008-04-18 06:05:00,2.0,2.0007,1.9998,2.0003,496800000.0
2008-04-18 06:10:00,2.0003,2.0012,2.0,2.0006,936000001.0
2008-04-18 06:15:00,2.0006,2.0008,2.0005,2.0005,252000000.0
2008-04-18 06:20:00,2.0005,2.0005,2.0004,2.0005,187200000.0
2008-04-18 06:25:00,2.0005,2.0007,2.0004,2.0007,282000000.0
2008-04-18 06:30:00,2.0007,2.0007,2.0001,2.0004,371400000.0
2008-04-18 06:35:00,2.0004,2.0009,2.0004,2.0004,628200000.0
2008-04-18 06:40:00,2.0004,2.0006,2.0001,2.0001,211200000.0
2008-04-18 06:45:00,2.0001,2.0005,2.0001,2.0005,306000000.0
2008-04-18 06:50:00,2.0005,2.0007,2.0003,2.0005,326400000.0
2008-04-18 06:55:00,2.0006,2.0006,1.9997,1.9998,577600000.0
2008-04-18 07:00:00,1.9998,2.0003,1.9998,2.0001,536400000.0
2008-04-18 07:05:00,2.0001,2.0004,1.9999,2.0001,574000000.0
2008-04-18 07:10:00,2.0001,2.0007,1.9999,2.0002,737000000.0
2008-04-18 07:15:00,2.0002,2.0006,2.0002,2.0006,317600000.0
2008-04-18 07:20:00,2.0006,2.0011,2.0002,2.0007,958000000.0
2008-04-18 07:25:00,2.0007,2.0009,2.0006,2.0006,428800000.0
2008-04-18 07:30:00,2.0006,2.001,2.0001,2.0001,836400000.0
2008-04-18 07:35:00,2.0001,2.0004,1.9999,2.0,1097800000.0
2008-04-18 07:40:00,2.0,2.0005,1.9998,1.9998,915400000.0
2008-04-18 07:45:00,1.9998,2.0018,1.9998,2.0018,993400000.0
2008-04-18 07:50:00,2.0018,2.0021,2.0011,2.0015,1474400003.0
2008-04-18 07:55:00,2.0015,2.0048,2.0014,2.0045,1264900000.0
2008-04-18 08:00:00,2.0046,2.0048,2.0031,2.0045,1761800000.0
2008-04-18 08:05:00,2.0045,2.0052,2.0041,2.0045,1179200000.0
2008-04-18 08:10:00,2.0045,2.0055,2.0041,2.0047,1109600000.0
2008-04-18 08:15:00,2.0047,2.0059,2.00425,2.0057,1749200000.0
2008-04-18 08:20:00,2.0057,2.00605,2.0047,2.00505,1637600000.0
2008-04-18 08:25:00,2.00505,2.00515,2.0041,2.00425,1244800000.0
2008-04-18 08:30:00,2.00415,2.0049,2.00215,2.00215,1002000000.0
2008-04-18 08:35:00,2.0021,2.0033,2.0018,2.0025,1553200000.0
2008-04-18 08:40:00,2.0025,2.003,2.0023,2.0027,1134800000.0
2008-04-18 08:45:00,2.0027,2.0037,2.0025,2.0036,958000000.0
2008-04-18 08:50:00,2.0036,2.00595,2.00345,2.0055,1790200000.0
2008-04-18 08:55:00,2.0055,2.0077,2.0053,2.00685,1964500000.0
2008-04-18 09:00:00,2.0068,2.0072,2.0062,2.0063,1089200000.0
2008-04-18 09:05:00,2.0063,2.0079,2.0061,2.0066,3522400000.0
2008-04-18 09:10:00,2.0067,2.00885,2.0061,2.0086,1797100000.0
2008-04-18 09:15:00,2.0086,2.00935,2.0083,2.0086,1066400000.0
2008-04-18 09:20:00,2.0086,2.0088,2.0081,2.0085,2219400000.0
2008-04-18 09:25:00,2.0085,2.00855,2.0077,2.0084,1327800000.0
2008-04-18 09:30:00,2.0084,2.00865,2.00805,2.0084,1069800000.0
2008-04-18 09:35:00,2.0084,2.00865,2.0067,2.00805,1021500000.0
2008-04-18 09:40:00,2.00805,2.0084,2.0078,2.00815,1170300000.0
2008-04-18 09:45:00,2.00815,2.00815,2.0059,2.006,1539500000.0
2008-04-18 09:50:00,2.006,2.00655,2.00545,2.0063,2116820000.0
2008-04-18 09:55:00,2.0063,2.0076,2.0063,2.0068,609680000.0
2008-04-18 10:00:00,2.0068,2.007,2.00595,2.0068,967820000.0
2008-04-18 10:05:00,2.0068,2.0084,2.0065,2.00825,657240000.0
2008-04-18 10:10:00,2.00825,2.00825,2.0065,2.00735,560760000.0
2008-04-18 10:15:00,2.00735,2.0077,2.0065,2.0067,463120000.0
2008-04-18 10:20:00,2.0067,2.0075,2.006,2.0075,290640000.0
2008-04-18 10:25:00,2.00745,2.0075,2.006,2.0062,690160000.0
2008-04-18 10:30:00,2.0062,2.0067,2.0056,2.00625,869400000.0
2008-04-18 10:35:00,2.00625,2.0069,2.00585,2.0062,905460000.0
2008-04-18 10:40:00,2.0063,2.00765,2.00615,2.0071,1180600000.0
2008-04-18 10:45:00,2.0071,2.00795,2.00655,2.0072,1135160000.0
2008-04-18 10:50:00,2.0072,2.00845,2.0072,2.00845,1146320000.0
2008-04-18 10:55:00,2.00845,2.00865,2.00745,2.00825,1509020000.0
2008-04-18 11:00:00,2.00825,2.01065,2.0079,2.0104,1356080000.0
2008-04-18 11:05:00,2.0104,2.013,2.00915,2.013,2442980000.0
2008-04-18 11:10:00,2.013,2.01455,2.01215,2.01365,2692400000.0
2008-04-18 11:15:00,2.01365,2.01605,2.01345,2.01505,3030400000.0
2008-04-18 11:20:00,2.01505,2.0167,2.01365,2.0164,2266700000.0
2008-04-18 11:25:00,2.0163,2.0172,2.0141,2.0142,2366000000.0
2008-04-18 11:30:00,2.0142,2.0142,2.0122,2.0126,2246800000.0
2008-04-18 11:35:00,2.0127,2.01465,2.0125,2.01295,2110300000.0
2008-04-18 11:40:00,2.01295,2.0199,2.01275,2.01975,2293800000.0
2008-04-18 11:45:00,2.01975,2.0239,2.01975,2.0237,3489199999.0
2008-04-18 11:50:00,2.0237,2.0245,2.0225,2.0228,4527000000.0
2008-04-18 11:55:00,2.0228,2.0232,2.0221,2.0227,3109600000.0
2008-04-18 12:00:00,2.0227,2.023,2.021,2.021,3411600000.0
2008-04-18 12:05:00,2.021,2.0225,2.021,2.0221,3300200000.0
2008-04-18 12:10:00,2.0221,2.0234,2.0219,2.0234,3207400000.0
2008-04-18 12:15:00,2.0234,2.02535,2.0234,2.0244,930800000.0
2008-04-18 12:20:00,2.0244,2.02515,2.0234,2.02465,514500000.0
2008-04-18 12:25:00,2.0247,2.0248,2.02295,2.0239,1466700000.0
2008-04-18 12:30:00,2.0239,2.02825,2.0218,2.02765,1961000000.0
2008-04-18 12:35:00,2.02765,2.031,2.02715,2.02995,1967600000.0
2008-04-18 12:40:00,2.02995,2.03005,2.02745,2.02755,2689900000.0
2008-04-18 12:45:00,2.02755,2.02925,2.02745,2.02875,2784000000.0
2008-04-18 12:50:00,2.02875,2.0291,2.0275,2.0286,2004700000.0
2008-04-18 12:55:00,2.0286,2.0321,2.0279,2.0315,1566900000.0
2008-04-18 13:00:00,2.0315,2.0357,2.0311,2.0312,1274600000.0
2008-04-18 13:05:00,2.0312,2.032,2.03,2.0312,443900000.0
2008-04-18 13:10:00,2.0312,2.0322,2.0299,2.03,490000000.0
2008-04-18 13:15:00,2.03,2.0319,2.02875,2.0317,781600000.0
2008-04-18 13:20:00,2.0317,2.034,2.03115,2.03345,522200000.0
2008-04-18 13:25:00,2.03345,2.0344,2.033,2.0343,297450000.0
2008-04-18 13:30:00,2.0343,2.0353,2.0335,2.0343,405900000.0
2008-04-18 13:35:00,2.0343,2.0385,2.0343,2.0383,286200000.0
2008-04-18 13:40:00,2.0383,2.0396,2.0375,2.0396,926300000.0
2008-04-18 13:45:00,2.0396,2.0405,2.0379,2.0389,659100000.0
2008-04-18 13:50:00,2.0389,2.0403,2.0376,2.03875,433300000.0
2008-04-18 13:55:00,2.0386,2.0454,2.0384,2.0427,1061100000.0
2008-04-18 14:00:00,2.0427,2.0453,2.0404,2.0423,819700000.0
2008-04-18 14:05:00,2.0423,2.0423,2.0375,2.0387,459500000.0
2008-04-18 14:10:00,2.0388,2.0423,2.0377,2.0415,344300000.0
2008-04-18 14:15:00,2.0415,2.0415,2.0391,2.0403,378800000.0
2008-04-18 14:20:00,2.0404,2.043,2.04,2.0423,563100000.0
2008-04-18 14:25:00,2.0423,2.0423,2.0398,2.0404,877400000.0
2008-04-18 14:30:00,2.0404,2.0412,2.03815,2.0403,467000000.0
2008-04-18 14:35:00,2.0402,2.043,2.0397,2.0428,718400000.0
2008-04-18 14:40:00,2.0426,2.0469,2.0418,2.044,552400000.0
2008-04-18 14:45:00,2.044,2.0454,2.0432,2.0439,509700000.0
2008-04-18 14:50:00,2.0439,2.044,2.0406,2.0412,279200000.0
2008-04-18 14:55:00,2.0413,2.0422,2.0405,2.0414,366000000.0
2008-04-18 15:00:00,2.0414,2.0419,2.0383,2.0388,715300000.0
2008-04-18 15:05:00,2.0388,2.0416,2.0379,2.0412,349800000.0
2008-04-18 15:10:00,2.0412,2.0415,2.0378,2.039,900500000.0
2008-04-18 15:15:00,2.039,2.0398,2.0373,2.0373,580000000.0
2008-04-18 15:20:00,2.0373,2.0386,2.037,2.0381,472300000.0
2008-04-18 15:25:00,2.0381,2.0396,2.0373,2.0395,252800000.0
2008-04-18 15:30:00,2.0394,2.0409,2.0384,2.0408,401000000.0
2008-04-18 15:35:00,2.0406,2.0414,2.04,2.0404,235300000.0
2008-04-18 15:40:00,2.0403,2.0412,2.0398,2.0403,243600000.0
2008-04-18 15:45:00,2.0403,2.0418,2.03995,2.0415,326200000.0
2008-04-18 15:50:00,2.0415,2.0429,2.0405,2.0429,267800000.0
2008-04-18 15:55:00,2.0429,2.0455,2.0419,2.0455,267100000.0
2008-04-18 16:00:00,2.0457,2.0458,2.0433,2.0444,386900000.0
2008-04-18 16:05:00,2.0444,2.0448,2.0432,2.0436,625800000.0
2008-04-18 16:10:00,2.0436,2.0446,2.0427,2.0446,460600000.0
2008-04-18 16:15:00,2.0444,2.0444,2.04225,2.0432,407400000.0
2008-04-18 16:20:00,2.0432,2.0438,2.0424,2.043,237000000.0
2008-04-18 16:25:00,2.043,2.0438,2.0424,2.0433,196400000.0
2008-04-18 16:30:00,2.0433,2.0437,2.04085,2.0421,223700000.0
2008-04-18 16:35:00,2.0421,2.0425,2.04005,2.0424,200600000.0
2008-04-18 16:40:00,2.0424,2.0435,2.0421,2.043,781900000.0
2008-04-18 16:45:00,2.043,2.044,2.0424,2.0439,585100000.0
2008-04-18 16:50:00,2.0439,2.0459,2.0438,2.0449,659000000.0
2008-04-18 16:55:00,2.0449,2.0478,2.0444,2.0476,266100000.0
2008-04-18 17:00:00,2.0476,2.0486,2.0461,2.047,286000000.0
2008-04-18 17:05:00,2.047,2.0472,2.0452,2.0456,962200000.0
2008-04-18 17:10:00,2.0456,2.0462,2.04465,2.0452,426100000.0
2008-04-18 17:15:00,2.0452,2.0465,2.0446,2.0456,266100000.0
2008-04-18 17:20:00,2.0456,2.0471,2.0456,2.0458,197700000.0
2008-04-18 17:25:00,2.0458,2.0496,2.0456,2.0493,292000000.0
2008-04-18 17:30:00,2.0493,2.0495,2.0467,2.0474,396800000.0
2008-04-18 17:35:00,2.0474,2.0478,2.04665,2.0472,309200000.0
2008-04-18 17:40:00,2.0472,2.0478,2.0459,2.0461,282100000.0
2008-04-18 17:45:00,2.0461,2.0472,2.046,2.0468,827600000.0
2008-04-18 17:50:00,2.0468,2.0471,2.0456,2.0459,439900000.0
2008-04-18 17:55:00,2.0459,2.047,2.0456,2.0469,280800000.0
2008-04-18 18:00:00,2.0469,2.047,2.0451,2.0457,379450000.0
2008-04-18 18:05:00,2.0457,2.0463,2.0439,2.0439,271700000.0
2008-04-18 18:10:00,2.0439,2.044,2.041,2.0413,374000000.0
2008-04-18 18:15:00,2.0413,2.0424,2.0408,2.0418,539200000.0
2008-04-18 18:20:00,2.0418,2.0427,2.0408,2.041,208600000.0
2008-04-18 18:25:00,2.041,2.0421,2.0407,2.0408,344900000.0
2008-04-18 18:30:00,2.0408,2.0414,2.0405,2.0412,198700000.0
2008-04-18 18:35:00,2.0412,2.0416,2.0403,2.0403,311200000.0
2008-04-18 18:40:00,2.0403,2.0413,2.04,2.0403,181800000.0
2008-04-18 18:45:00,2.0403,2.0419,2.0403,2.0416,160400000.0
2008-04-18 18:50:00,2.0416,2.04215,2.0414,2.0415,112400000.0
2008-04-18 18:55:00,2.0415,2.04155,2.0392,2.0392,400700000.0
2008-04-18 19:00:00,2.0392,2.0404,2.039,2.0404,264400000.0
2008-04-18 19:05:00,2.0404,2.041,2.0395,2.04,206900000.0
2008-04-18 19:10:00,2.04,2.04,2.03845,2.0398,165000000.0
2008-04-18 19:15:00,2.0398,2.0401,2.0389,2.0391,106800000.0
2008-04-18 19:20:00,2.0391,2.0402,2.0389,2.0402,179900000.0
2008-04-18 19:25:00,2.0402,2.04055,2.0394,2.03965,131400000.0
2008-04-18 19:30:00,2.03965,2.04,2.03835,2.03915,81000000.0
2008-04-18 19:35:00,2.03915,2.0393,2.0368,2.03705,122300000.0
2008-04-18 19:40:00,2.03705,2.03735,2.0361,2.03735,275600000.0
2008-04-18 19:45:00,2.03735,2.03735,2.03625,2.0364,471300000.0
2008-04-18 19:50:00,2.0364,2.0368,2.0363,2.0368,200500000.0
2008-04-18 19:55:00,2.0368,2.0374,2.0356,2.03595,141500000.0
2008-04-18 20:00:00,2.03595,2.0366,2.03525,2.0361,115000000.0
2008-04-18 20:05:00,2.0361,2.0363,2.0345,2.0349,57300000.0
2008-04-18 20:10:00,2.0349,2.0363,2.0347,2.0354,57400000.0
2008-04-18 20:15:00,2.03535,2.0361,2.0336,2.0342,315500000.0
2008-04-18 20:20:00,2.0342,2.0354,2.0342,2.03455,121400000.0
2008-04-18 20:25:00,2.03455,2.0348,2.0307,2.0309,168900000.0
2008-04-18 20:30:00,2.0309,2.0325,2.0308,2.0311,237500000.0
2008-04-18 20:35:00,2.0311,2.0323,2.0302,2.0323,156600000.0
2008-04-18 20:40:00,2.0323,2.0334,2.0319,2.0329,265500000.0
2008-04-18 20:45:00,2.0329,2.033,2.0306,2.0307,221300000.0
2008-04-18 20:50:00,2.03065,2.0313,2.03035,2.0307,319000000.0
2008-04-18 20:55:00,2.0307,2.0313,2.0293,2.0295,212400000.0
2008-04-18 21:00:00,2.0295,2.0309,2.0294,2.0304,225300000.0
2008-04-18 21:05:00,2.0304,2.0309,2.0304,2.0306,282400000.0
2008-04-18 21:10:00,2.0306,2.0317,2.0306,2.031,513200000.0
2008-04-18 21:15:00,2.031,2.0314,2.0305,2.0311,169200000.0
2008-04-18 21:20:00,2.0311,2.0316,2.0298,2.0301,410300000.0
2008-04-18 21:25:00,2.0301,2.0304,2.0296,2.0304,110100000.0
2008-04-18 21:30:00,2.0304,2.0306,2.0296,2.0302,115200000.0
2008-04-18 21:35:00,2.0304,2.0304,2.02825,2.0288,426700000.0
2008-04-18 21:40:00,2.0288,2.0301,2.0283,2.0291,82300000.0
2008-04-18 21:45:00,2.0291,2.0298,2.0282,2.0282,135700000.0
2008-04-18 21:50:00,2.0282,2.0296,2.02815,2.0296,377400000.0
2008-04-18 21:55:00,2.0296,2.0326,2.0296,2.0319,538100000.0
2008-04-18 22:00:00,2.0319,2.0332,2.0315,2.0332,157300000.0
2008-04-18 22:05:00,2.0332,2.0334,2.0317,2.0322,82100000.0
2008-04-18 22:10:00,2.0322,2.0331,2.0319,2.033,235700000.0
2008-04-18 22:15:00,2.033,2.0337,2.0326,2.0327,79000000.0
2008-04-18 22:20:00,2.0327,2.03335,2.0327,2.0332,54200000.0
2008-04-18 22:25:00,2.0332,2.03385,2.0332,2.0338,242500000.0
2008-04-18 22:30:00,2.0338,2.0342,2.0331,2.0342,555700000.0
2008-04-18 22:35:00,2.0342,2.0344,2.0335,2.0341,246300000.0
2008-04-18 22:40:00,2.0341,2.035,2.0339,2.0346,77300000.0
2008-04-18 22:45:00,2.0346,2.0347,2.0331,2.0338,270700000.0
2008-04-18 22:50:00,2.0338,2.0349,2.0336,2.0341,542400000.0
2008-04-18 22:55:00,2.0341,2.0342,2.0325,2.033,2686800000.0
2008-04-20 23:00:00,2.03218,2.03249,2.03169,2.03216,1492600000.0
2008-04-20 23:05:00,2.03241,2.03242,2.0318,2.0324,681000000.0
2008-04-20 23:10:00,2.0323,2.0332,2.0318,2.0324,740800000.0
2008-04-20 23:15:00,2.0324,2.0327,2.0323,2.0325,833600000.0
2008-04-20 23:20:00,2.0325,2.0325,2.0322,2.0323,1159200000.0
2008-04-20 23:25:00,2.0323,2.0328,2.0322,2.0328,858800000.0
2008-04-20 23:30:00,2.0328,2.0328,2.0323,2.0324,1029600000.0
2008-04-20 23:35:00,2.0324,2.0326,2.0316,2.032,1129600000.0
2008-04-20 23:40:00,2.032,2.032,2.031,2.0318,502400000.0
2008-04-20 23:45:00,2.0318,2.0323,2.0316,2.0318,1126400000.0
2008-04-20 23:50:00,2.0318,2.032,2.0311,2.032,1216400000.0
2008-04-20 23:55:00,2.032,2.0328,2.0319,2.0327,1266000000.0
2008-04-21 00:00:00,2.0327,2.0327,2.0322,2.0322,680500000.0
2008-04-21 00:05:00,2.0322,2.033,2.0319,2.0327,38700000.0
2008-04-21 00:10:00,2.0327,2.0332,2.0324,2.0326,41000000.0
2008-04-21 00:15:00,2.0326,2.0333,2.0326,2.0333,420700000.0
2008-04-21 00:20:00,2.0333,2.0334,2.0323,2.0327,521800000.0
2008-04-21 00:25:00,2.0327,2.0335,2.0324,2.0329,305600000.0
2008-04-21 00:30:00,2.0329,2.0334,2.0326,2.0333,170700000.0
2008-04-21 00:35:00,2.0333,2.0338,2.0332,2.0338,87300000.0
2008-04-21 00:40:00,2.0338,2.0346,2.0333,2.0335,201700000.0
2008-04-21 00:45:00,2.0335,2.035,2.0334,2.035,477300000.0
2008-04-21 00:50:00,2.0351,2.0355,2.0342,2.0348,759500000.0
2008-04-21 00:55:00,2.0348,2.0364,2.03445,2.0364,519300000.0
2008-04-21 01:00:00,2.0364,2.0367,2.0349,2.0363,225100000.0
2008-04-21 01:05:00,2.0363,2.0371,2.036,2.0364,111200000.0
2008-04-21 01:10:00,2.0364,2.0368,2.0362,2.0365,184900000.0
2008-04-21 01:15:00,2.0365,2.0365,2.0344,2.0347,459800000.0
2008-04-21 01:20:00,2.0347,2.0353,2.0344,2.0351,229600000.0
2008-04-21 01:25:00,2.0351,2.0354,2.0346,2.0347,263200000.0
2008-04-21 01:30:00,2.0347,2.0355,2.0346,2.0351,195500000.0
2008-04-21 01:35:00,2.0351,2.0356,2.0346,2.0355,150900000.0
2008-04-21 01:40:00,2.0355,2.0355,2.0341,2.0344,216100000.0
2008-04-21 01:45:00,2.0344,2.0355,2.0344,2.0351,223500000.0
2008-04-21 01:50:00,2.0351,2.0355,2.0345,2.03485,316100000.0
2008-04-21 01:55:00,2.03485,2.0355,2.0342,2.0352,517100000.0
2008-04-21 02:00:00,2.0352,2.0355,2.0349,2.035,503100000.0
2008-04-21 02:05:00,2.035,2.0354,2.0342,2.0353,847200000.0
2008-04-21 02:10:00,2.0353,2.0358,2.0348,2.0357,409500000.0
2008-04-21 02:15:00,2.0357,2.03625,2.0355,2.0361,312800000.0
2008-04-21 02:20:00,2.0361,2.0395,2.0361,2.0392,874600000.0
2008-04-21 02:25:00,2.0392,2.0393,2.0376,2.0377,1097500000.0
2008-04-21 02:30:00,2.0377,2.0379,2.0376,2.0376,420800000.0
2008-04-21 02:35:00,2.0376,2.0378,2.03605,2.037,691900000.0
2008-04-21 02:40:00,2.037,2.037,2.0353,2.0357,865700000.0
2008-04-21 02:45:00,2.0357,2.0361,2.0351,2.0353,1233700000.0
2008-04-21 02:50:00,2.0352,2.0358,2.0337,2.034,2280900000.0
2008-04-21 02:55:00,2.034,2.036,2.0335,2.0357,1412100000.0
2008-04-21 03:00:00,2.0357,2.0364,2.0355,2.0362,994100000.0
2008-04-21 03:05:00,2.0362,2.0372,2.0361,2.0362,1205400000.0
2008-04-21 03:10:00,2.0362,2.0374,2.0358,2.0358,645300000.0
2008-04-21 03:15:00,2.0358,2.0364,2.0347,2.0352,1537300000.0
2008-04-21 03:20:00,2.0352,2.0359,2.035,2.0354,789600000.0
2008-04-21 03:25:00,2.0354,2.0356,2.0352,2.0355,375000000.0
2008-04-21 03:30:00,2.0355,2.0358,2.0345,2.0351,1185200000.0
2008-04-21 03:35:00,2.0351,2.0356,2.0345,2.0349,937500000.0
2008-04-21 03:40:00,2.0349,2.03735,2.03465,2.0368,1324300000.0
2008-04-21 03:45:00,2.0368,2.0374,2.0363,2.0373,647200000.0
2008-04-21 03:50:00,2.0373,2.0383,2.0372,2.0377,1396600000.0
2008-04-21 03:55:00,2.0377,2.0382,2.0376,2.0381,1155900000.0
2008-04-21 04:00:00,2.0381,2.0385,2.0373,2.0378,1040000000.0
2008-04-21 04:05:00,2.0378,2.0385,2.0377,2.03785,433500000.0
2008-04-21 04:10:00,2.03785,2.0387,2.03785,2.0381,963500000.0
2008-04-21 04:15:00,2.0381,2.0382,2.037,2.0378,1691000000.0
2008-04-21 04:20:00,2.0378,2.038,2.0371,2.0372,1034100000.0
2008-04-21 04:25:00,2.0372,2.0372,2.0367,2.037,1096400000.0
2008-04-21 04:30:00,2.037,2.0373,2.0366,2.0372,562200000.0
2008-04-21 04:35:00,2.0372,2.0373,2.0364,2.0366,616500000.0
2008-04-21 04:40:00,2.0366,2.03695,2.0363,2.0367,711600000.0
2008-04-21 04:45:00,2.0367,2.0367,2.0358,2.0359,948700000.0
2008-04-21 04:50:00,2.0359,2.0368,2.0359,2.0361,529700000.0
2008-04-21 04:55:00,2.0361,2.0361,2.0349,2.03505,240500000.0
2008-04-21 05:00:00,2.03505,2.0359,2.03485,2.03505,482800000.0
2008-04-21 05:05:00,2.03505,2.0355,2.0349,2.03505,368600000.0
2008-04-21 05:10:00,2.0351,2.0353,2.03505,2.0353,335500000.0
2008-04-21 05:15:00,2.0353,2.0361,2.0353,2.0355,551400000.0
2008-04-21 05:20:00,2.0355,2.0364,2.0343,2.0355,1157300000.0
2008-04-21 05:25:00,2.0355,2.036,2.0349,2.03525,278800000.0
2008-04-21 05:30:00,2.03525,2.03535,2.03515,2.03515,283200000.0
2008-04-21 05:35:00,2.03515,2.03525,2.0343,2.03445,467200000.0
2008-04-21 05:40:00,2.03445,2.03505,2.03405,2.03485,409600000.0
2008-04-21 05:45:00,2.03485,2.03485,2.0342,2.03425,397400000.0
2008-04-21 05:50:00,2.03425,2.0347,2.0337,2.0337,267300000.0
2008-04-21 05:55:00,2.0337,2.03495,2.03365,2.03495,418400000.0
2008-04-21 06:00:00,2.03495,2.0351,2.0342,2.0346,241500000.0
2008-04-21 06:05:00,2.0346,2.03495,2.0341,2.0345,33000000.0
2008-04-21 06:10:00,2.0345,2.0347,2.0343,2.0344,8800000.0
2008-04-21 06:15:00,2.0344,2.03495,2.03395,2.0341,203900000.0
2008-04-21 06:20:00,2.0341,2.0345,2.0333,2.0338,149100000.0
2008-04-21 06:25:00,2.0338,2.03405,2.03275,2.03275,447200000.0
2008-04-21 06:30:00,2.03275,2.03275,2.0311,2.0311,635000000.0
2008-04-21 06:35:00,2.0311,2.03215,2.0309,2.03215,764500000.0
2008-04-21 06:40:00,2.03215,2.03215,2.03175,2.0319,113500000.0
2008-04-21 06:45:00,2.0319,2.03385,2.0319,2.03355,390500000.0
2008-04-21 06:50:00,2.03355,2.03365,2.033,2.03335,332900000.0
2008-04-21 06:55:00,2.03335,2.03455,2.03335,2.0343,93300000.0
2008-04-21 07:00:00,2.0343,2.03455,2.03325,2.03325,142900000.0
2008-04-21 07:05:00,2.03325,2.0334,2.03295,2.03315,347100000.0
2008-04-21 07:10:00,2.03315,2.0345,2.0331,2.0339,281400000.0
2008-04-21 07:15:00,2.0339,2.03405,2.033,2.0333,250600000.0
2008-04-21 07:20:00,2.0333,2.0336,2.03295,2.03315,177600000.0
2008-04-21 07:25:00,2.03315,2.03355,2.0329,2.03305,397700000.0
2008-04-21 07:30:00,2.03305,2.03345,2.03285,2.03345,151900000.0
2008-04-21 07:35:00,2.03345,2.03405,2.03335,2.03385,281500000.0
2008-04-21 07:40:00,2.03385,2.03385,2.03315,2.03335,497900000.0
2008-04-21 07:45:00,2.03335,2.03365,2.03305,2.0333,186900000.0
2008-04-21 07:50:00,2.0333,2.0341,2.03305,2.0338,612900000.0
2008-04-21 07:55:00,2.0337,2.0343,2.033,2.0336,584000000.0
2008-04-21 08:00:00,2.03375,2.0339,2.0324,2.03275,190900000.0
2008-04-21 08:05:00,2.03275,2.0353,2.03215,2.03465,881900000.0
2008-04-21 08:10:00,2.03465,2.03545,2.0337,2.03435,604400000.0
2008-04-21 08:15:00,2.03435,2.03575,2.0341,2.03515,730400000.0
2008-04-21 08:20:00,2.03515,2.03555,2.03405,2.03445,681100000.0
2008-04-21 08:25:00,2.03445,2.03455,2.0332,2.0339,572300000.0
2008-04-21 08:30:00,2.03395,2.0342,2.0326,2.0327,341500000.0
2008-04-21 08:35:00,2.0327,2.0338,2.0324,2.0334,240500000.0
2008-04-21 08:40:00,2.0334,2.0337,2.03215,2.0326,313300000.0
2008-04-21 08:45:00,2.0326,2.03265,2.03115,2.0315,304000000.0
2008-04-21 08:50:00,2.0315,2.0317,2.03,2.03,256700000.0
2008-04-21 08:55:00,2.03,2.0312,2.0289,2.0307,360200000.0
2008-04-21 09:00:00,2.0307,2.0308,2.0288,2.0296,732800000.0
2008-04-21 09:05:00,2.0296,2.0298,2.0269,2.0269,333000000.0
2008-04-21 09:10:00,2.0269,2.0279,2.02665,2.0275,157900000.0
2008-04-21 09:15:00,2.0275,2.0292,2.0274,2.0284,141500000.0
2008-04-21 09:20:00,2.0284,2.0284,2.0258,2.0261,274200000.0
2008-04-21 09:25:00,2.0261,2.02685,2.02565,2.0262,593300000.0
2008-04-21 09:30:00,2.0262,2.0277,2.0258,2.0274,167800000.0
2008-04-21 09:35:00,2.0274,2.0277,2.0249,2.02495,138500000.0
2008-04-21 09:40:00,2.025,2.0251,2.0225,2.023,750400000.0
2008-04-21 09:45:00,2.023,2.0239,2.02135,2.0214,348900000.0
2008-04-21 09:50:00,2.02145,2.0216,2.017,2.0177,584500000.0
2008-04-21 09:55:00,2.0177,2.0186,2.01375,2.01395,823920000.0
2008-04-21 10:00:00,2.01405,2.0166,2.0131,2.0151,1235400000.0
2008-04-21 10:05:00,2.0151,2.0151,2.0094,2.0104,447500000.0
2008-04-21 10:10:00,2.0104,2.01245,2.00985,2.01185,265900000.0
2008-04-21 10:15:00,2.01195,2.01225,2.0107,2.01125,270900000.0
2008-04-21 10:20:00,2.01125,2.0128,2.01025,2.01235,567500000.0
2008-04-21 10:25:00,2.01235,2.0133,2.01205,2.0131,601600000.0
2008-04-21 10:30:00,2.0131,2.0132,2.0117,2.01285,476700000.0
2008-04-21 10:35:00,2.01265,2.0134,2.01225,2.0133,537800000.0
2008-04-21 10:40:00,2.0133,2.01435,2.0129,2.0141,578000000.0
2008-04-21 10:45:00,2.0141,2.0142,2.01205,2.01215,970200000.0
2008-04-21 10:50:00,2.01215,2.0129,2.01175,2.0123,1075000000.0
2008-04-21 10:55:00,2.0123,2.01275,2.01185,2.0125,921900000.0
2008-04-21 11:00:00,2.0125,2.0133,2.01245,2.01295,802300000.0
2008-04-21 11:05:00,2.01295,2.014,2.0129,2.014,389600000.0
2008-04-21 11:10:00,2.014,2.0151,2.01385,2.0144,248700000.0
2008-04-21 11:15:00,2.0144,2.0149,2.0132,2.0134,277800000.0
2008-04-21 11:20:00,2.0134,2.0137,2.0117,2.0125,498900000.0
2008-04-21 11:25:00,2.0125,2.0125,2.00925,2.0094,245000000.0
2008-04-21 11:30:00,2.0094,2.01,2.00795,2.009,219000000.0
2008-04-21 11:35:00,2.009,2.0115,2.0087,2.0112,123200000.0
2008-04-21 11:40:00,2.0112,2.0118,2.0106,2.0113,192300000.0
2008-04-21 11:45:00,2.0113,2.0123,2.0094,2.0097,290300000.0
2008-04-21 11:50:00,2.0097,2.0103,2.0083,2.0086,271100000.0
2008-04-21 11:55:00,2.0086,2.00865,2.007,2.00795,2707300000.0
2008-04-21 12:00:00,2.00795,2.0091,2.007,2.0082,969000000.0
2008-04-21 12:05:00,2.0082,2.00915,2.0075,2.0084,1238100000.0
2008-04-21 12:10:00,2.0084,2.00985,2.00805,2.0092,172700000.0
2008-04-21 12:15:00,2.00925,2.01,2.0081,2.0083,148100000.0
2008-04-21 12:20:00,2.0083,2.00875,2.0079,2.0081,604700000.0
2008-04-21 12:25:00,2.0081,2.0091,2.0079,2.0089,253300000.0
2008-04-21 12:30:00,2.0089,2.009,2.0075,2.0079,398250000.0
2008-04-21 12:35:00,2.0079,2.0079,2.0053,2.0054,521300000.0
2008-04-21 12:40:00,2.0054,2.0061,2.00445,2.0046,407500000.0
2008-04-21 12:45:00,2.0046,2.0052,2.0032,2.00365,315200000.0
2008-04-21 12:50:00,2.00355,2.004,1.99915,2.001,304700000.0
2008-04-21 12:55:00,2.001,2.0019,2.00015,2.0012,176300000.0
2008-04-21 13:00:00,2.0012,2.0018,2.0005,2.00075,276800000.0
2008-04-21 13:05:00,2.00075,2.0008,1.9974,1.99875,413500000.0
2008-04-21 13:10:00,1.99865,2.0004,1.9982,2.0,264500000.0
2008-04-21 13:15:00,2.0,2.001,2.0,2.00035,372800000.0
2008-04-21 13:20:00,2.00035,2.00115,2.0001,2.00105,263300000.0
2008-04-21 13:25:00,2.00105,2.003,2.0006,2.0029,536400000.0
2008-04-21 13:30:00,2.0029,2.0045,2.0028,2.00425,606800000.0
2008-04-21 13:35:00,2.00425,2.00575,2.00295,2.0057,357600000.0
2008-04-21 13:40:00,2.0058,2.0077,2.0057,2.0061,494900000.0
2008-04-21 13:45:00,2.0061,2.0061,2.004,2.004,321200000.0
2008-04-21 13:50:00,2.004,2.0047,2.0038,2.0041,237300000.0
2008-04-21 13:55:00,2.0041,2.00495,2.00405,2.00445,197000000.0
2008-04-21 14:00:00,2.00445,2.00455,2.00335,2.0039,186600000.0
2008-04-21 14:05:00,2.00395,2.0048,2.0039,2.0048,203700000.0
2008-04-21 14:10:00,2.0048,2.006,2.0048,2.0056,406700000.0
2008-04-21 14:15:00,2.0055,2.0067,2.0051,2.0065,208600000.0
2008-04-21 14:20:00,2.0065,2.0068,2.0063,2.0063,163600000.0
2008-04-21 14:25:00,2.0064,2.0067,2.0052,2.0057,317200000.0
2008-04-21 14:30:00,2.0057,2.006,2.0048,2.0051,332600000.0
2008-04-21 14:35:00,2.0051,2.0052,2.00245,2.00335,319500000.0
2008-04-21 14:40:00,2.00335,2.0036,2.0008,2.0018,260300000.0
2008-04-21 14:45:00,2.0018,2.0031,2.0017,2.0027,285300000.0
2008-04-21 14:50:00,2.0027,2.003,2.00195,2.0029,211800000.0
2008-04-21 14:55:00,2.0029,2.0033,2.0025,2.0029,169500000.0
2008-04-21 15:00:00,2.0029,2.0034,2.0021,2.0028,208100000.0
2008-04-21 15:05:00,2.0028,2.0036,2.0026,2.0026,244500000.0
2008-04-21 15:10:00,2.0026,2.0036,2.0021,2.0025,243700000.0
2008-04-21 15:15:00,2.0025,2.0029,2.0023,2.0026,171900000.0
2008-04-21 15:20:00,2.0026,2.003,2.0018,2.0018,172200000.0
2008-04-21 15:25:00,2.0018,2.0022,2.00135,2.0014,171500000.0
2008-04-21 15:30:00,2.0014,2.0025,2.0014,2.0018,277200000.0
2008-04-21 15:35:00,2.0018,2.0032,2.0018,2.0029,193600000.0
2008-04-21 15:40:00,2.0029,2.0051,2.0029,2.0051,315900000.0
2008-04-21 15:45:00,2.0052,2.0055,2.0049,2.0049,191900000.0
2008-04-21 15:50:00,2.0049,2.0059,2.0049,2.0054,184200000.0
2008-04-21 15:55:00,2.0054,2.0057,2.0041,2.0042,151100000.0
2008-04-21 16:00:00,2.0042,2.0042,2.0004,2.0005,394700000.0
2008-04-21 16:05:00,2.0005,2.002,1.9996,2.0012,173700000.0
2008-04-21 16:10:00,2.0012,2.0016,2.0001,2.0006,181800000.0
2008-04-21 16:15:00,2.00055,2.0006,1.9985,1.999,281000000.0
2008-04-21 16:20:00,1.999,1.9993,1.997,1.9973,340300000.0
2008-04-21 16:25:00,1.9973,1.9976,1.996,1.9965,806700000.0
2008-04-21 16:30:00,1.9965,1.9985,1.9958,1.9984,350800000.0
2008-04-21 16:35:00,1.9984,1.9999,1.998,1.99965,362400000.0
2008-04-21 16:40:00,1.99965,2.0014,1.99945,2.0007,322700000.0
2008-04-21 16:45:00,2.0007,2.0028,2.0005,2.0009,341400000.0
2008-04-21 16:50:00,2.0009,2.00135,1.9986,1.9987,385500000.0
2008-04-21 16:55:00,1.9987,1.9991,1.998,1.9983,499100000.0
2008-04-21 17:00:00,1.9983,1.9994,1.9983,1.999,265600000.0
2008-04-21 17:05:00,1.999,2.0005,1.999,2.0,230800000.0
2008-04-21 17:10:00,2.0,2.0029,1.9999,2.002,368400000.0
2008-04-21 17:15:00,2.002,2.0026,2.00105,2.0024,384300000.0
2008-04-21 17:20:00,2.0024,2.004,2.0016,2.0031,444800000.0
2008-04-21 17:25:00,2.0031,2.004,2.0026,2.003,467600000.0
2008-04-21 17:30:00,2.003,2.0038,2.0021,2.00305,311800000.0
2008-04-21 17:35:00,2.00305,2.0043,2.0029,2.0034,415100000.0
2008-04-21 17:40:00,2.0034,2.0035,2.0025,2.00275,332200000.0
2008-04-21 17:45:00,2.00275,2.00275,2.0021,2.0025,229900000.0
2008-04-21 17:50:00,2.0025,2.0034,2.00245,2.003,249000000.0
2008-04-21 17:55:00,2.003,2.0056,2.00245,2.0051,266200000.0
2008-04-21 18:00:00,2.0051,2.0051,2.0032,2.00485,261300000.0
2008-04-21 18:05:00,2.00485,2.0053,2.00395,2.00405,207900000.0
2008-04-21 18:10:00,2.00405,2.00405,2.0025,2.0029,209100000.0
2008-04-21 18:15:00,2.0029,2.0043,2.0029,2.00335,155400000.0
2008-04-21 18:20:00,2.00335,2.0039,2.00305,2.0039,211500000.0
2008-04-21 18:25:00,2.0039,2.00415,2.0034,2.0037,210800000.0
2008-04-21 18:30:00,2.0037,2.0038,2.00265,2.00265,185400000.0
2008-04-21 18:35:00,2.00275,2.0034,2.0023,2.00265,142000000.0
2008-04-21 18:40:00,2.00265,2.0044,2.0026,2.004,148500000.0
2008-04-21 18:45:00,2.004,2.0045,2.00375,2.0045,179700000.0
2008-04-21 18:50:00,2.0045,2.0045,2.0028,2.0031,293500000.0
2008-04-21 18:55:00,2.0031,2.00335,2.0015,2.00335,233000000.0
2008-04-21 19:00:00,2.00335,2.0042,2.00295,2.0039,163600000.0
2008-04-21 19:05:00,2.0039,2.00435,2.003,2.00345,205500000.0
2008-04-21 19:10:00,2.00345,2.00345,2.0,2.0001,552400000.0
2008-04-21 19:15:00,2.0001,2.0003,1.9994,1.9999,417600000.0
2008-04-21 19:20:00,1.9999,1.9999,1.9995,1.9999,263400000.0
2008-04-21 19:25:00,1.99985,2.0001,1.99885,1.9994,264500000.0
2008-04-21 19:30:00,1.9994,1.9998,1.9988,1.9991,221000000.0
2008-04-21 19:35:00,1.9991,2.0,1.9986,1.9997,357000000.0
2008-04-21 19:40:00,1.9997,2.0001,1.9986,1.9987,150900000.0
2008-04-21 19:45:00,1.9987,1.9992,1.9982,1.999,522800000.0
2008-04-21 19:50:00,1.999,2.0003,1.999,2.00025,294100000.0
2008-04-21 19:55:00,2.00025,2.0009,2.0001,2.0003,146300000.0
2008-04-21 20:00:00,2.00025,2.00025,1.99885,1.999,239925000.0
2008-04-21 20:05:00,1.999,1.9995,1.9986,1.9989,455700000.0
2008-04-21 20:10:00,1.9989,1.99905,1.9978,1.9978,282500000.0
2008-04-21 20:15:00,1.9978,1.9982,1.9971,1.9976,339100000.0
2008-04-21 20:20:00,1.9976,1.9977,1.995,1.995,736100000.0
2008-04-21 20:25:00,1.995,1.9964,1.9944,1.9961,981800000.0
2008-04-21 20:30:00,1.9961,1.9961,1.9951,1.9955,222300000.0
2008-04-21 20:35:00,1.9955,1.9959,1.9953,1.99555,209200000.0
2008-04-21 20:40:00,1.99555,1.9958,1.9947,1.9947,415400000.0
2008-04-21 20:45:00,1.9947,1.9951,1.9928,1.9929,377100000.0
2008-04-21 20:50:00,1.9929,1.9945,1.9929,1.9945,258800000.0
2008-04-21 20:55:00,1.9945,1.99495,1.9932,1.9934,592600000.0
2008-04-21 21:00:00,1.9934,1.9949,1.9932,1.9941,441600000.0
2008-04-21 21:05:00,1.9941,1.9946,1.9935,1.9941,728400000.0
2008-04-21 21:10:00,1.9941,1.9946,1.9935,1.9944,574300000.0
2008-04-21 21:15:00,1.9944,1.9955,1.9942,1.99535,302300000.0
2008-04-21 21:20:00,1.99535,1.9958,1.99475,1.9951,380600000.0
2008-04-21 21:25:00,1.9951,1.9963,1.9951,1.996,215300000.0
2008-04-21 21:30:00,1.996,1.9961,1.995,1.9951,286400000.0
2008-04-21 21:35:00,1.9951,1.9963,1.9948,1.9962,146600000.0
2008-04-21 21:40:00,1.9962,1.9968,1.9959,1.99665,152400000.0
2008-04-21 21:45:00,1.99665,1.9967,1.99545,1.9959,290400000.0
2008-04-21 21:50:00,1.9959,1.9966,1.9959,1.9965,266000000.0
2008-04-21 21:55:00,1.9965,1.99685,1.9959,1.99595,320000000.0
2008-04-21 22:00:00,1.99595,1.9966,1.9956,1.9966,177200000.0
2008-04-21 22:05:00,1.9966,1.9966,1.99615,1.9964,64600000.0
2008-04-21 22:10:00,1.9964,1.9975,1.9964,1.9972,166800000.0
2008-04-21 22:15:00,1.9972,1.998,1.9971,1.99765,87900000.0
2008-04-21 22:20:00,1.99765,1.9994,1.9976,1.998,117900000.0
2008-04-21 22:25:00,1.998,1.99825,1.9979,1.99815,76200000.0
2008-04-21 22:30:00,1.99815,1.9987,1.9979,1.998,162200000.0
2008-04-21 22:35:00,1.998,1.9988,1.998,1.9984,66400000.0
2008-04-21 22:40:00,1.9984,1.999,1.9983,1.9985,66000000.0
2008-04-21 22:45:00,1.9985,1.9991,1.9985,1.9987,136500000.0
2008-04-21 22:50:00,1.9987,1.9994,1.9983,1.9983,285800000.0
2008-04-21 22:55:00,1.9983,1.9988,1.9966,1.9968,136200000.0
2008-04-21 23:00:00,1.9968,1.9978,1.9968,1.9973,811800000.0
2008-04-21 23:05:00,1.9972,1.9978,1.9963,1.9965,227600000.0
2008-04-21 23:10:00,1.9965,1.99685,1.99635,1.99685,74800000.0
2008-04-21 23:15:00,1.99685,1.99735,1.9966,1.9966,45900000.0
2008-04-21 23:20:00,1.9966,1.9969,1.99625,1.9964,87000000.0
2008-04-21 23:25:00,1.9964,1.9974,1.9964,1.99695,189600000.0
2008-04-21 23:30:00,1.99695,1.9971,1.9964,1.9964,140000000.0
2008-04-21 23:35:00,1.9964,1.9964,1.99515,1.99515,318800000.0
2008-04-21 23:40:00,1.99515,1.9953,1.9946,1.9953,59600000.0
2008-04-21 23:45:00,1.9953,1.9963,1.99525,1.996,213300000.0
2008-04-21 23:50:00,1.996,1.9967,1.99485,1.99485,234100000.0
2008-04-21 23:55:00,1.99485,1.99485,1.9944,1.9944,19800000.0
2008-04-22 00:00:00,1.9953,1.9962,1.995,1.9952,803600000.0
2008-04-22 00:05:00,1.9952,1.9959,1.9947,1.9954,1226000000.0
2008-04-22 00:10:00,1.9954,1.9971,1.9954,1.9964,349200000.0
2008-04-22 00:15:00,1.9964,1.9983,1.9962,1.9978,290100000.0
2008-04-22 00:20:00,1.9978,1.9981,1.9973,1.9979,98100000.0
2008-04-22 00:25:00,1.9979,1.9983,1.9977,1.9977,112600000.0
2008-04-22 00:30:00,1.9977,1.9983,1.9975,1.9976,412200000.0
2008-04-22 00:35:00,1.9976,1.998,1.9971,1.9975,512600000.0
2008-04-22 00:40:00,1.9976,1.9979,1.9975,1.9977,282100000.0
2008-04-22 00:45:00,1.9977,1.9983,1.9973,1.9983,337400000.0
2008-04-22 00:50:00,1.9983,1.9987,1.9975,1.9979,467800000.0
2008-04-22 00:55:00,1.9979,1.9981,1.9969,1.9971,547000000.0
2008-04-22 01:00:00,1.9971,1.9977,1.9969,1.9977,190400000.0
2008-04-22 01:05:00,1.9976,1.9976,1.9971,1.99755,342300000.0
2008-04-22 01:10:00,1.99755,1.99755,1.9968,1.9971,240500000.0
2008-04-22 01:15:00,1.9971,1.9973,1.9965,1.9973,1230200000.0
2008-04-22 01:20:00,1.9973,1.9982,1.9973,1.998,436900000.0
2008-04-22 01:25:00,1.998,1.9989,1.998,1.9982,380600000.0
2008-04-22 01:30:00,1.9982,1.9985,1.998,1.9982,240100000.0
2008-04-22 01:35:00,1.9982,1.9996,1.9982,1.9996,389100000.0
2008-04-22 01:40:00,1.9996,1.9997,1.9987,1.9989,302800000.0
2008-04-22 01:45:00,1.9989,1.9989,1.9977,1.9977,872700000.0
2008-04-22 01:50:00,1.9977,1.9988,1.9973,1.9988,1373300000.0
2008-04-22 01:55:00,1.99865,1.9991,1.9984,1.9988,152700000.0
2008-04-22 02:00:00,1.9988,1.9995,1.9984,1.9989,835400000.0
2008-04-22 02:05:00,1.9989,1.999,1.9987,1.9989,262600000.0
2008-04-22 02:10:00,1.9989,1.9991,1.9985,1.9989,221000000.0
2008-04-22 02:15:00,1.9989,1.9989,1.9983,1.9983,535400000.0
2008-04-22 02:20:00,1.9984,1.999,1.9984,1.999,516800000.0
2008-04-22 02:25:00,1.999,1.999,1.9982,1.9986,424100000.0
2008-04-22 02:30:00,1.9986,1.9989,1.9985,1.9987,367700000.0
2008-04-22 02:35:00,1.9987,1.999,1.99805,1.9983,642600000.0
2008-04-22 02:40:00,1.9983,1.9989,1.998,1.99875,720800000.0
2008-04-22 02:45:00,1.99875,1.99895,1.9984,1.99885,246600000.0
2008-04-22 02:50:00,1.99885,1.99975,1.99875,1.999,509000000.0
2008-04-22 02:55:00,1.999,1.9999,1.99845,1.99845,543600000.0
2008-04-22 03:00:00,1.99845,1.9993,1.9983,1.99875,790300000.0
2008-04-22 03:05:00,1.99875,1.9992,1.99875,1.99915,573900000.0
2008-04-22 03:10:00,1.99915,1.99915,1.9975,1.9977,838100000.0
2008-04-22 03:15:00,1.9977,1.9986,1.99745,1.9975,888800000.0
2008-04-22 03:20:00,1.9975,1.9981,1.9975,1.9976,350500000.0
2008-04-22 03:25:00,1.9976,1.9977,1.99725,1.99735,522000000.0
2008-04-22 03:30:00,1.99735,1.99745,1.9964,1.9969,1037300000.0
2008-04-22 03:35:00,1.9968,1.99705,1.9966,1.99695,853700000.0
2008-04-22 03:40:00,1.99695,1.9976,1.9962,1.99655,771100000.0
2008-04-22 03:45:00,1.99655,1.9969,1.9958,1.99625,1132400000.0
2008-04-22 03:50:00,1.99625,1.9963,1.9948,1.99525,820200000.0
2008-04-22 03:55:00,1.99525,1.99565,1.99475,1.995,654100000.0
2008-04-22 04:00:00,1.995,1.9952,1.99445,1.9945,412700000.0
2008-04-22 04:05:00,1.9945,1.99465,1.99175,1.99285,1120600000.0
2008-04-22 04:10:00,1.99285,1.99355,1.9923,1.99355,879400000.0
2008-04-22 04:15:00,1.99355,1.99495,1.99355,1.99445,756400000.0
2008-04-22 04:20:00,1.99445,1.99465,1.99295,1.99365,757100000.0
2008-04-22 04:25:00,1.99365,1.9945,1.99325,1.9945,639400000.0
2008-04-22 04:30:00,1.9945,1.99525,1.99405,1.99445,285600000.0
2008-04-22 04:35:00,1.99445,1.9947,1.994,1.9946,629500000.0
2008-04-22 04:40:00,1.9946,1.9949,1.9941,1.9946,666900000.0
2008-04-22 04:45:00,1.9946,1.9951,1.9946,1.9948,562000000.0
2008-04-22 04:50:00,1.9948,1.9952,1.9943,1.9945,580600000.0
2008-04-22 04:55:00,1.9945,1.9955,1.9945,1.9953,586000000.0
2008-04-22 05:00:00,1.9953,1.9953,1.9946,1.9948,378800000.0
2008-04-22 05:05:00,1.9948,1.9957,1.9947,1.9956,193100000.0
2008-04-22 05:10:00,1.9956,1.9968,1.9951,1.9965,494900000.0
2008-04-22 05:15:00,1.9965,1.9971,1.9964,1.997,479700000.0
2008-04-22 05:20:00,1.997,1.9975,1.9969,1.9973,310100000.0
2008-04-22 05:25:00,1.9973,1.9975,1.9971,1.9971,341600000.0
2008-04-22 05:30:00,1.9971,1.9972,1.9969,1.9972,397600000.0
2008-04-22 05:35:00,1.9972,1.9974,1.9969,1.9972,594400000.0
2008-04-22 05:40:00,1.9972,1.9972,1.99635,1.9968,367500000.0
2008-04-22 05:45:00,1.9968,1.997,1.9965,1.9969,758300000.0
2008-04-22 05:50:00,1.9968,1.9972,1.9965,1.9968,324500000.0
2008-04-22 05:55:00,1.9968,1.9968,1.9953,1.99635,305000000.0
2008-04-22 06:00:00,1.99635,1.9975,1.9963,1.9974,844700000.0
2008-04-22 06:05:00,1.9974,1.9984,1.9967,1.9975,984000000.0
2008-04-22 06:10:00,1.9975,1.9976,1.9968,1.9972,530400000.0
2008-04-22 06:15:00,1.9972,1.9972,1.9966,1.997,703900000.0
2008-04-22 06:20:00,1.997,1.9971,1.9959,1.9966,637800000.0
2008-04-22 06:25:00,1.9966,1.9969,1.9959,1.996,626300000.0
2008-04-22 06:30:00,1.996,1.9971,1.996,1.9968,1136200000.0
2008-04-22 06:35:00,1.9968,1.9977,1.9967,1.9977,716300000.0
2008-04-22 06:40:00,1.9977,1.998,1.9976,1.9976,369400000.0
2008-04-22 06:45:00,1.9976,1.9978,1.9972,1.9974,379800000.0
2008-04-22 06:50:00,1.9974,1.9976,1.9973,1.9974,346800000.0
2008-04-22 06:55:00,1.9974,1.9981,1.99735,1.9975,472600000.0
2008-04-22 07:00:00,1.9975,1.9979,1.9975,1.9975,315200000.0
2008-04-22 07:05:00,1.9975,1.9978,1.997,1.9972,760800000.0
2008-04-22 07:10:00,1.9972,1.9979,1.9972,1.9974,554000000.0
2008-04-22 07:15:00,1.9974,1.9977,1.9968,1.9973,380300000.0
2008-04-22 07:20:00,1.9973,1.9982,1.997,1.998,931800000.0
2008-04-22 07:25:00,1.998,2.0016,1.9974,2.0003,2544800000.0
2008-04-22 07:30:00,2.0003,2.0013,2.0,2.0009,1624600000.0
2008-04-22 07:35:00,2.0009,2.0011,2.0,2.0,1217600000.0
2008-04-22 07:40:00,2.0,2.0013,2.0,2.0007,1804800000.0
2008-04-22 07:45:00,2.0006,2.0011,1.9987,1.9993,1641600000.0
2008-04-22 07:50:00,1.9993,2.001,1.9989,2.0002,1364400000.0
2008-04-22 07:55:00,2.0002,2.0003,1.9991,1.9994,1862800000.0
2008-04-22 08:00:00,1.9994,1.9999,1.9985,1.99975,307400000.0
2008-04-22 08:05:00,1.99975,2.0008,1.9995,1.9999,315300000.0
2008-04-22 08:10:00,1.9999,2.0003,1.99875,1.9989,439300000.0
2008-04-22 08:15:00,1.9989,1.99945,1.9974,1.9978,602100000.0
2008-04-22 08:20:00,1.99775,1.99785,1.99665,1.99685,962500000.0
2008-04-22 08:25:00,1.99685,1.9975,1.9964,1.9971,868600000.0
2008-04-22 08:30:00,1.9971,1.99825,1.997,1.9976,523900000.0
2008-04-22 08:35:00,1.9976,1.9979,1.99735,1.9975,366900000.0
2008-04-22 08:40:00,1.9975,1.9975,1.995,1.9962,505050000.0
2008-04-22 08:45:00,1.9962,1.9973,1.99605,1.99695,564300000.0
2008-04-22 08:50:00,1.99695,1.999,1.9967,1.99835,584300000.0
2008-04-22 08:55:00,1.9984,2.0009,1.99835,1.9997,608900000.0
2008-04-22 09:00:00,1.9997,2.0012,1.99905,1.99975,381900000.0
2008-04-22 09:05:00,1.9998,2.0017,1.9993,2.001,487500000.0
2008-04-22 09:10:00,2.001,2.0014,1.9992,1.9996,548400000.0
2008-04-22 09:15:00,1.9996,1.9996,1.9976,1.998,379500000.0
2008-04-22 09:20:00,1.998,2.00045,1.9979,2.0003,375300000.0
2008-04-22 09:25:00,2.0003,2.0005,1.9992,2.0,397900000.0
2008-04-22 09:30:00,2.0,2.0004,1.9994,1.9997,362400000.0
2008-04-22 09:35:00,1.9997,2.0007,1.9995,2.0003,308600000.0
2008-04-22 09:40:00,2.0003,2.0015,1.9999,2.00145,253100000.0
2008-04-22 09:45:00,2.00145,2.003,2.0006,2.0024,677800000.0
2008-04-22 09:50:00,2.0024,2.0036,2.0017,2.0023,382900000.0
2008-04-22 09:55:00,2.0023,2.0023,2.0,2.0,360900000.0
2008-04-22 10:00:00,2.0,2.0002,1.99915,1.9997,399200000.0
2008-04-22 10:05:00,1.9997,1.9999,1.9983,1.9987,358100000.0
2008-04-22 10:10:00,1.99855,1.9999,1.9979,1.998,575900000.0
2008-04-22 10:15:00,1.9979,1.99855,1.9969,1.9978,546500000.0
2008-04-22 10:20:00,1.9978,2.0001,1.9971,1.9988,596000000.0
2008-04-22 10:25:00,1.9989,1.999,1.9974,1.9977,629400000.0
2008-04-22 10:30:00,1.9977,1.999,1.99755,1.9983,609500000.0
2008-04-22 10:35:00,1.9983,2.0,1.9981,1.9996,670700000.0
2008-04-22 10:40:00,1.9996,2.0,1.99685,1.9973,719800000.0
2008-04-22 10:45:00,1.9973,1.9976,1.9959,1.9964,518800000.0
2008-04-22 10:50:00,1.9964,1.9978,1.9962,1.99755,410000000.0
2008-04-22 10:55:00,1.9976,1.9981,1.996,1.9964,923600000.0
2008-04-22 11:00:00,1.9964,1.9988,1.9958,1.9974,445500000.0
2008-04-22 11:05:00,1.99745,1.9992,1.99735,1.9989,452900000.0
2008-04-22 11:10:00,1.9989,1.9992,1.997,1.9974,354200000.0
2008-04-22 11:15:00,1.9974,1.9984,1.99565,1.9971,429800000.0
2008-04-22 11:20:00,1.9971,1.99915,1.9962,1.9983,415200000.0
2008-04-22 11:25:00,1.99835,2.0014,1.9976,1.9982,429500000.0
2008-04-22 11:30:00,1.9982,1.9999,1.9982,1.99925,416500000.0
2008-04-22 11:35:00,1.99925,1.9994,1.9983,1.9988,284100000.0
2008-04-22 11:40:00,1.999,2.0002,1.9987,1.9997,304900000.0
2008-04-22 11:45:00,1.9997,2.0007,1.9994,1.99995,295000000.0
2008-04-22 11:50:00,2.0,2.0006,1.99955,1.99965,241600000.0
2008-04-22 11:55:00,1.99965,2.0003,1.9994,2.0003,337100000.0
2008-04-22 12:00:00,2.0003,2.0031,2.0002,2.00275,317900000.0
2008-04-22 12:05:00,2.0028,2.005,2.00235,2.0043,403600000.0
2008-04-22 12:10:00,2.0043,2.0046,2.00255,2.0026,448400000.0
2008-04-22 12:15:00,2.0026,2.004,2.0025,2.0035,448200000.0
2008-04-22 12:20:00,2.0035,2.0047,2.0025,2.0026,528600000.0
2008-04-22 12:25:00,2.0026,2.00395,2.00235,2.0035,545400000.0
2008-04-22 12:30:00,2.0036,2.0049,2.0033,2.0035,647600000.0
2008-04-22 12:35:00,2.0035,2.0038,2.0026,2.0036,437600000.0
2008-04-22 12:40:00,2.0036,2.0038,2.0029,2.0031,558300000.0
2008-04-22 12:45:00,2.0031,2.0033,2.0019,2.0021,447400000.0
2008-04-22 12:50:00,2.0021,2.0039,2.0021,2.0023,1120500000.0
2008-04-22 12:55:00,2.0023,2.0036,2.00205,2.0034,503400000.0
2008-04-22 13:00:00,2.0034,2.0052,2.0032,2.0052,617900000.0
2008-04-22 13:05:00,2.00505,2.0057,2.0042,2.0044,498000000.0
2008-04-22 13:10:00,2.0044,2.0045,2.003,2.0038,405800000.0
2008-04-22 13:15:00,2.0038,2.005,2.0036,2.0049,636900000.0
2008-04-22 13:20:00,2.0049,2.0053,2.0034,2.0039,510900000.0
2008-04-22 13:25:00,2.0039,2.0053,2.0036,2.0047,560800000.0
2008-04-22 13:30:00,2.0047,2.0072,2.0047,2.0066,633900000.0
2008-04-22 13:35:00,2.0066,2.0086,2.0063,2.0081,444800000.0
2008-04-22 13:40:00,2.0081,2.0081,2.0057,2.0058,555800000.0
2008-04-22 13:45:00,2.0058,2.0063,2.005,2.005,620800000.0
2008-04-22 13:50:00,2.005,2.0056,2.0045,2.0056,598600000.0
2008-04-22 13:55:00,2.0056,2.0065,2.0048,2.0048,455100000.0
2008-04-22 14:00:00,2.0049,2.0073,2.0049,2.0066,530300000.0
2008-04-22 14:05:00,2.0066,2.0078,2.0065,2.0075,319500000.0
2008-04-22 14:10:00,2.0075,2.0088,2.0069,2.0081,765700000.0
2008-04-22 14:15:00,2.0081,2.0132,2.0081,2.0123,697800000.0
2008-04-22 14:20:00,2.0124,2.0125,2.0104,2.0107,991300000.0
2008-04-22 14:25:00,2.0107,2.0113,2.0091,2.0095,621500000.0
2008-04-22 14:30:00,2.0095,2.0105,2.0093,2.0105,587600000.0
2008-04-22 14:35:00,2.0105,2.0105,2.0095,2.0101,470400000.0
2008-04-22 14:40:00,2.0101,2.0118,2.0101,2.0117,446400000.0
2008-04-22 14:45:00,2.0117,2.012,2.0112,2.0113,274100000.0
2008-04-22 14:50:00,2.0113,2.0115,2.0104,2.0113,391000000.0
2008-04-22 14:55:00,2.0113,2.0115,2.0102,2.0102,320000000.0
2008-04-22 15:00:00,2.0102,2.0107,2.0094,2.0095,592800000.0
2008-04-22 15:05:00,2.0095,2.0095,2.008,2.0088,426600000.0
2008-04-22 15:10:00,2.0088,2.0101,2.0088,2.0095,698300000.0
2008-04-22 15:15:00,2.00945,2.0101,2.0088,2.0094,855000000.0
2008-04-22 15:20:00,2.0094,2.0126,2.0094,2.0123,528500000.0
2008-04-22 15:25:00,2.0123,2.0135,2.012,2.013,614700000.0
2008-04-22 15:30:00,2.013,2.0137,2.0113,2.0118,535100000.0
2008-04-22 15:35:00,2.0118,2.0122,2.0109,2.012,471500000.0
2008-04-22 15:40:00,2.012,2.0121,2.0107,2.0109,430000000.0
2008-04-22 15:45:00,2.0109,2.0111,2.0075,2.0083,925700000.0
2008-04-22 15:50:00,2.0083,2.01,2.008,2.0098,806100000.0
2008-04-22 15:55:00,2.0098,2.0102,2.0077,2.0078,691300000.0
2008-04-22 16:00:00,2.0078,2.0109,2.0075,2.01,819700000.0
2008-04-22 16:05:00,2.0101,2.011,2.0076,2.0076,798900000.0
2008-04-22 16:10:00,2.0076,2.0086,2.0071,2.0084,660300000.0
2008-04-22 16:15:00,2.0084,2.0087,2.0058,2.0074,663400000.0
2008-04-22 16:20:00,2.0074,2.0078,2.0056,2.0056,446300000.0
2008-04-22 16:25:00,2.0056,2.0057,2.0001,2.0007,882300000.0
2008-04-22 16:30:00,2.0007,2.0008,1.9983,1.9985,1371700000.0
2008-04-22 16:35:00,1.9985,1.9995,1.9974,1.9995,677500000.0
2008-04-22 16:40:00,1.9995,2.00225,1.9989,2.002,1306300000.0
2008-04-22 16:45:00,2.002,2.0025,1.99945,2.00175,1051600000.0
2008-04-22 16:50:00,2.00175,2.0054,2.00115,2.0037,776500000.0
2008-04-22 16:55:00,2.0038,2.0058,2.00365,2.0045,604000000.0
2008-04-22 17:00:00,2.0045,2.0063,2.00405,2.0061,450400000.0
2008-04-22 17:05:00,2.0061,2.0062,2.0046,2.005,550400000.0
2008-04-22 17:10:00,2.005,2.006,2.0048,2.0055,466400000.0
2008-04-22 17:15:00,2.0055,2.0062,2.0046,2.00535,433000000.0
2008-04-22 17:20:00,2.0053,2.0053,2.00205,2.0028,907300000.0
2008-04-22 17:25:00,2.0028,2.0042,2.0019,2.0019,723200000.0
2008-04-22 17:30:00,2.0019,2.0044,2.00065,2.0027,457400000.0
2008-04-22 17:35:00,2.0024,2.0037,2.00225,2.0031,453300000.0
2008-04-22 17:40:00,2.0031,2.0047,2.0029,2.0038,527100000.0
2008-04-22 17:45:00,2.0038,2.0048,2.0022,2.00225,488900000.0
2008-04-22 17:50:00,2.0022,2.004,2.0015,2.0016,777500000.0
2008-04-22 17:55:00,2.0016,2.00205,1.999,1.99975,500100000.0
2008-04-22 18:00:00,1.99975,2.00095,1.9986,2.0001,497600000.0
2008-04-22 18:05:00,2.0001,2.0004,1.9988,2.0001,731600000.0
2008-04-22 18:10:00,2.0001,2.002,1.99955,2.002,500600000.0
2008-04-22 18:15:00,2.002,2.0029,2.00165,2.0024,583400000.0
2008-04-22 18:20:00,2.0024,2.0027,2.0012,2.002,325100000.0
2008-04-22 18:25:00,2.002,2.00205,2.0007,2.00075,351600000.0
2008-04-22 18:30:00,2.00075,2.0011,1.99935,2.0005,352200000.0
2008-04-22 18:35:00,2.0006,2.0007,1.9981,1.9986,246200000.0
2008-04-22 18:40:00,1.9986,2.0005,1.9984,2.0,317400000.0
2008-04-22 18:45:00,2.0,2.00055,1.9989,2.0004,298100000.0
2008-04-22 18:50:00,2.0004,2.0006,2.0,2.0002,194800000.0
2008-04-22 18:55:00,2.0002,2.0011,1.9994,2.0001,327000000.0
2008-04-22 19:00:00,2.0001,2.0009,1.9995,2.0005,322400000.0
2008-04-22 19:05:00,2.0005,2.00105,2.0001,2.00035,179900000.0
2008-04-22 19:10:00,2.00035,2.0004,1.9998,2.0004,235000000.0
2008-04-22 19:15:00,2.0004,2.0006,1.99995,2.0002,236100000.0
2008-04-22 19:20:00,2.0002,2.0016,2.0,2.0016,316000000.0
2008-04-22 19:25:00,2.0016,2.00235,2.0015,2.0022,166800000.0
2008-04-22 19:30:00,2.0022,2.0022,2.001,2.00105,204000000.0
2008-04-22 19:35:00,2.00105,2.00185,2.0009,2.00155,367600000.0
2008-04-22 19:40:00,2.00155,2.0016,2.0008,2.0013,236000000.0
2008-04-22 19:45:00,2.00135,2.0021,2.0008,2.00095,287500000.0
2008-04-22 19:50:00,2.00095,2.00225,2.00095,2.002,284400000.0
2008-04-22 19:55:00,2.002,2.00235,2.0019,2.0023,146000000.0
2008-04-22 20:00:00,2.0023,2.0025,2.00125,2.00145,372000000.0
2008-04-22 20:05:00,2.00145,2.00265,2.00065,2.00255,279300000.0
2008-04-22 20:10:00,2.00245,2.00375,2.00245,2.0035,250700000.0
2008-04-22 20:15:00,2.0035,2.0035,2.00245,2.0028,169000000.0
2008-04-22 20:20:00,2.0028,2.00445,2.0027,2.0041,329100000.0
2008-04-22 20:25:00,2.0041,2.0041,2.0017,2.0031,293100000.0
2008-04-22 20:30:00,2.0031,2.00325,2.0017,2.0024,422200000.0
2008-04-22 20:35:00,2.0024,2.0032,2.00115,2.0021,345600000.0
2008-04-22 20:40:00,2.0021,2.0028,2.00105,2.00105,544900000.0
2008-04-22 20:45:00,2.00105,2.0018,2.0001,2.001,441800000.0
2008-04-22 20:50:00,2.001,2.0015,2.00075,2.00085,265700000.0
2008-04-22 20:55:00,2.00085,2.0012,2.0,2.0002,340400000.0
2008-04-22 21:00:00,2.0002,2.0008,1.9995,2.0002,376500000.0
2008-04-22 21:05:00,2.0002,2.0009,1.99995,2.0007,292100000.0
2008-04-22 21:10:00,2.0007,2.0007,1.9995,1.9995,244100000.0
2008-04-22 21:15:00,1.9995,1.9997,1.9989,1.9996,177400000.0
2008-04-22 21:20:00,1.9996,2.00025,1.9996,2.0002,50000000.0
2008-04-22 21:25:00,2.0002,2.0008,2.0002,2.0005,43000000.0
2008-04-22 21:30:00,2.0005,2.0007,2.00025,2.00035,153400000.0
2008-04-22 21:35:00,2.00035,2.00065,2.0001,2.00055,194800000.0
2008-04-22 21:40:00,2.00065,2.0028,2.0005,2.00225,217900000.0
2008-04-22 21:45:00,2.00225,2.00365,2.0021,2.0032,345600000.0
2008-04-22 21:50:00,2.0032,2.0033,2.0026,2.0027,281800000.0
2008-04-22 21:55:00,2.0027,2.0028,2.00185,2.0023,140300000.0
2008-04-22 22:00:00,2.0023,2.0035,2.0022,2.0035,235800000.0
2008-04-22 22:05:00,2.0035,2.00415,2.0031,2.00345,179100000.0
2008-04-22 22:10:00,2.00345,2.00395,2.0025,2.00395,205900000.0
2008-04-22 22:15:00,2.00395,2.00405,2.0027,2.00295,159900000.0
2008-04-22 22:20:00,2.00295,2.00305,2.0026,2.00295,83200000.0
2008-04-22 22:25:00,2.00295,2.00315,2.00235,2.00255,541100000.0
2008-04-22 22:30:00,2.00255,2.00305,2.00255,2.00285,91200000.0
2008-04-22 22:35:00,2.00285,2.00325,2.0021,2.00235,80300000.0
2008-04-22 22:40:00,2.00235,2.00265,2.0021,2.00215,213400000.0
2008-04-22 22:45:00,2.0021,2.0025,2.0015,2.0015,120600000.0
2008-04-22 22:50:00,2.0015,2.00185,2.00075,2.0008,213700000.0
2008-04-22 22:55:00,2.00075,2.0013,2.00075,2.001,78200000.0
2008-04-22 23:00:00,2.001,2.0011,1.9989,1.9994,596200000.0
2008-04-22 23:05:00,1.9994,2.0008,1.99845,1.9998,720200000.0
2008-04-22 23:10:00,1.9998,2.001,1.9998,2.001,1158800000.0
2008-04-22 23:15:00,2.001,2.0015,2.0004,2.0012,748700000.0
2008-04-22 23:20:00,2.0012,2.0019,2.0011,2.0014,87000000.0
2008-04-22 23:25:00,2.0014,2.0023,1.9997,2.0005,287400000.0
2008-04-22 23:30:00,2.0005,2.00105,2.0001,2.00105,276200000.0
2008-04-22 23:35:00,2.00105,2.0016,2.0009,2.0013,513900000.0
2008-04-22 23:40:00,2.0013,2.0014,2.0002,2.0011,446300000.0
2008-04-22 23:45:00,2.0011,2.0011,1.99995,2.0004,398000000.0
2008-04-22 23:50:00,2.0003,2.0014,2.0003,2.0008,277800000.0
2008-04-22 23:55:00,2.0008,2.0012,2.0006,2.0011,328400000.0
2008-04-23 00:00:00,2.0011,2.0017,2.0011,2.0012,671500000.0
2008-04-23 00:05:00,2.0012,2.0017,2.0012,2.0015,620200000.0
2008-04-23 00:10:00,2.0017,2.0017,2.0009,2.0013,321900000.0
2008-04-23 00:15:00,2.0013,2.0018,2.0011,2.0018,436600000.0
2008-04-23 00:20:00,2.0018,2.0019,2.0013,2.0014,68100000.0
2008-04-23 00:25:00,2.0014,2.0017,2.0011,2.0017,124600000.0
2008-04-23 00:30:00,2.0017,2.0021,2.0017,2.0017,38700000.0
2008-04-23 00:35:00,2.0017,2.0019,2.0017,2.0017,20400000.0
2008-04-23 00:40:00,2.0017,2.0019,2.0016,2.0017,33800000.0
2008-04-23 00:45:00,2.0017,2.0019,2.0017,2.0019,40600000.0
2008-04-23 00:50:00,2.0019,2.0019,2.0013,2.0017,122800000.0
2008-04-23 00:55:00,2.0017,2.0018,2.0016,2.0018,81400000.0
2008-04-23 01:00:00,2.0018,2.0031,2.0015,2.0016,755200000.0
2008-04-23 01:05:00,2.0016,2.002,2.0012,2.002,132700000.0
2008-04-23 01:10:00,2.002,2.002,2.0009,2.0009,73100000.0
2008-04-23 01:15:00,2.0009,2.0016,2.0009,2.0014,1178200000.0
2008-04-23 01:20:00,2.0014,2.0017,2.0008,2.001,775300000.0
2008-04-23 01:25:00,2.001,2.001,2.0008,2.00095,98400000.0
2008-04-23 01:30:00,2.00095,2.00135,2.00095,2.00135,72000000.0
2008-04-23 01:35:00,2.00135,2.00155,2.00115,2.00135,72100000.0
2008-04-23 01:40:00,2.00135,2.00175,2.0013,2.0016,52100000.0
2008-04-23 01:45:00,2.0016,2.00255,2.0015,2.00255,252000000.0
2008-04-23 01:50:00,2.00255,2.0026,2.002,2.0024,198800000.0
2008-04-23 01:55:00,2.0024,2.0033,2.0022,2.00295,568300000.0
2008-04-23 02:00:00,2.00295,2.0033,2.0027,2.00325,885800000.0
2008-04-23 02:05:00,2.00325,2.0039,2.0028,2.0032,975000000.0
2008-04-23 02:10:00,2.0032,2.00325,2.0024,2.00285,667600000.0
2008-04-23 02:15:00,2.00285,2.00345,2.0022,2.0025,1189500000.0
2008-04-23 02:20:00,2.0025,2.00335,2.0023,2.0033,1271300000.0
2008-04-23 02:25:00,2.0033,2.0039,2.0024,2.0029,1853600000.0
2008-04-23 02:30:00,2.003,2.0031,2.0027,2.00285,1210300000.0
2008-04-23 02:35:00,2.00285,2.0033,2.0023,2.003,613500000.0
2008-04-23 02:40:00,2.003,2.0031,2.0028,2.0031,171300000.0
2008-04-23 02:45:00,2.0031,2.0039,2.0023,2.0035,1036700000.0
2008-04-23 02:50:00,2.0035,2.00445,2.0035,2.0037,946200000.0
2008-04-23 02:55:00,2.0037,2.00395,2.0028,2.00325,1073100000.0
2008-04-23 03:00:00,2.00325,2.00325,2.00255,2.00275,487200000.0
2008-04-23 03:05:00,2.00275,2.0038,2.0022,2.00375,796300000.0
2008-04-23 03:10:00,2.00375,2.0041,2.0035,2.004,1022900000.0
2008-04-23 03:15:00,2.004,2.0042,2.003,2.00375,1355000000.0
2008-04-23 03:20:00,2.00375,2.00385,2.00305,2.0037,817600000.0
2008-04-23 03:25:00,2.0037,2.00415,2.00355,2.0038,552000000.0
2008-04-23 03:30:00,2.0037,2.0039,2.0033,2.0036,743400000.0
2008-04-23 03:35:00,2.0036,2.00395,2.0034,2.0036,722000000.0
2008-04-23 03:40:00,2.0036,2.0036,2.0031,2.00325,852400000.0
2008-04-23 03:45:00,2.00325,2.0035,2.003,2.00315,778000000.0
2008-04-23 03:50:00,2.00315,2.00345,2.0029,2.00325,314300000.0
2008-04-23 03:55:00,2.00325,2.00345,2.0028,2.00345,663300000.0
2008-04-23 04:00:00,2.00345,2.0039,2.0031,2.0035,436000000.0
2008-04-23 04:05:00,2.00355,2.00365,2.0033,2.00345,347000000.0
2008-04-23 04:10:00,2.00345,2.0039,2.00335,2.00335,474000000.0
2008-04-23 04:15:00,2.00335,2.0036,2.0024,2.00315,1220500000.0
2008-04-23 04:20:00,2.00315,2.0035,2.00275,2.0032,899400000.0
2008-04-23 04:25:00,2.0032,2.00355,2.0025,2.00265,1320200000.0
2008-04-23 04:30:00,2.00275,2.00335,2.00245,2.0028,846100000.0
2008-04-23 04:35:00,2.00285,2.003,2.00105,2.00215,814100000.0
2008-04-23 04:40:00,2.00215,2.00215,2.00145,2.0018,334500000.0
2008-04-23 04:45:00,2.0018,2.00255,2.0017,2.00215,297300000.0
2008-04-23 04:50:00,2.00215,2.00275,2.0016,2.0022,379900000.0
2008-04-23 04:55:00,2.0022,2.0027,2.0019,2.0022,114000000.0
2008-04-23 05:00:00,2.0022,2.0022,2.00155,2.00165,405700000.0
2008-04-23 05:05:00,2.00165,2.0019,2.0014,2.0015,238300000.0
2008-04-23 05:10:00,2.0016,2.0017,2.0009,2.00095,652700000.0
2008-04-23 05:15:00,2.001,2.0011,1.99975,2.0001,479800000.0
2008-04-23 05:20:00,2.0001,2.00035,1.99985,2.0002,252400000.0
2008-04-23 05:25:00,2.0002,2.00025,1.9989,1.9993,425800000.0
2008-04-23 05:30:00,1.9993,2.0001,1.99925,1.99985,84300000.0
2008-04-23 05:35:00,1.99985,1.99995,1.9993,1.99945,169300000.0
2008-04-23 05:40:00,1.99945,1.9999,1.99935,1.9997,165400000.0
2008-04-23 05:45:00,1.9997,2.0003,1.9997,2.00005,68400000.0
2008-04-23 05:50:00,2.00005,2.00005,1.9993,1.99935,168000000.0
2008-04-23 05:55:00,1.9994,1.99985,1.9994,1.99955,170100000.0
2008-04-23 06:00:00,1.99965,1.99995,1.9992,1.99945,531000000.0
2008-04-23 06:05:00,1.99945,2.00035,1.99905,1.9993,693000000.0
2008-04-23 06:10:00,1.9993,1.99965,1.99905,1.99925,335000000.0
2008-04-23 06:15:00,1.99925,1.9995,1.99895,1.99905,689300000.0
2008-04-23 06:20:00,1.99905,1.99945,1.99885,1.99925,645400000.0
2008-04-23 06:25:00,1.99925,1.99945,1.99885,1.999,396500000.0
2008-04-23 06:30:00,1.999,1.99935,1.9988,1.9989,275800000.0
2008-04-23 06:35:00,1.9989,1.99985,1.99855,1.99975,457000000.0
2008-04-23 06:40:00,1.99975,2.00075,1.99905,2.00075,988900000.0
2008-04-23 06:45:00,2.00075,2.00105,2.00035,2.00035,306600000.0
2008-04-23 06:50:00,2.00035,2.00055,1.9999,2.0005,439200000.0
2008-04-23 06:55:00,2.0005,2.00115,2.0003,2.00105,442400000.0
2008-04-23 07:00:00,2.00105,2.00125,2.0006,2.00095,913500000.0
2008-04-23 07:05:00,2.00095,2.00125,2.0009,2.00125,313400000.0
2008-04-23 07:10:00,2.00125,2.0021,2.00075,2.00175,242200000.0
2008-04-23 07:15:00,2.00175,2.00305,2.00165,2.00275,888000000.0
2008-04-23 07:20:00,2.00275,2.00385,2.00245,2.00355,1449100000.0
2008-04-23 07:25:00,2.00355,2.00445,2.00355,2.0037,1133500000.0
2008-04-23 07:30:00,2.0037,2.00385,2.00305,2.00305,628100000.0
2008-04-23 07:35:00,2.00305,2.00305,2.00185,2.00245,752700000.0
2008-04-23 07:40:00,2.00245,2.00305,2.00175,2.00255,880700000.0
2008-04-23 07:45:00,2.00225,2.00315,2.00205,2.00215,493100000.0
2008-04-23 07:50:00,2.00215,2.0029,2.00205,2.0026,386600000.0
2008-04-23 07:55:00,2.00265,2.00415,2.00265,2.00395,926000000.0
2008-04-23 08:00:00,2.00395,2.0042,2.00285,2.00315,777700000.0
2008-04-23 08:05:00,2.00315,2.00365,2.00185,2.00265,1917600000.0
2008-04-23 08:10:00,2.00265,2.00415,2.00245,2.00345,1412400000.0
2008-04-23 08:15:00,2.0035,2.00395,2.0025,2.00275,775500000.0
2008-04-23 08:20:00,2.00275,2.0031,2.00055,2.001,820000000.0
2008-04-23 08:25:00,2.001,2.00115,1.99815,1.9983,782000000.0
2008-04-23 08:30:00,1.9983,1.9994,1.9971,1.99735,588200000.0
2008-04-23 08:35:00,1.99735,1.9986,1.9967,1.99845,508800000.0
2008-04-23 08:40:00,1.99855,1.9997,1.9981,1.9994,490500000.0
2008-04-23 08:45:00,1.9995,2.00075,1.9981,1.9988,593400000.0
2008-04-23 08:50:00,1.9988,2.00055,1.99835,1.9997,370700000.0
2008-04-23 08:55:00,1.9997,2.0001,1.9984,2.0,434700000.0
2008-04-23 09:00:00,2.0,2.0002,1.9982,1.9983,469800000.0
2008-04-23 09:05:00,1.9983,2.0009,1.99805,1.9991,911900000.0
2008-04-23 09:10:00,1.9991,2.00015,1.99885,2.00015,653600000.0
2008-04-23 09:15:00,2.00015,2.0012,1.9995,2.00015,804100000.0
2008-04-23 09:20:00,2.00015,2.0009,1.99925,2.00035,471500000.0
2008-04-23 09:25:00,2.00035,2.00095,1.99915,1.99925,638300000.0
2008-04-23 09:30:00,1.99945,2.00025,1.99845,1.9988,516200000.0
2008-04-23 09:35:00,1.99885,1.99985,1.99855,1.99975,483000000.0
2008-04-23 09:40:00,1.99975,2.00015,1.99895,1.99955,573100000.0
2008-04-23 09:45:00,1.9997,2.0016,1.99935,2.00145,452800000.0
2008-04-23 09:50:00,2.00145,2.0016,1.99995,2.0001,511900000.0
2008-04-23 09:55:00,2.0001,2.00065,1.9994,2.00065,348600000.0
2008-04-23 10:00:00,2.00065,2.0007,1.9993,1.9993,488500000.0
2008-04-23 10:05:00,1.9993,1.99955,1.99825,1.9986,493600000.0
2008-04-23 10:10:00,1.9986,2.00135,1.99805,2.00135,459100000.0
2008-04-23 10:15:00,2.00155,2.00165,2.0008,2.00105,412200000.0
2008-04-23 10:20:00,2.00105,2.00175,2.00095,2.0013,387300000.0
2008-04-23 10:25:00,2.0013,2.0018,2.00055,2.0015,408900000.0
2008-04-23 10:30:00,2.0015,2.0094,2.0011,2.00775,644000000.0
2008-04-23 10:35:00,2.00775,2.00775,2.00445,2.00475,515200000.0
2008-04-23 10:40:00,2.00465,2.0069,2.00435,2.00615,232600000.0
2008-04-23 10:45:00,2.00615,2.00645,2.0051,2.00565,280000000.0
2008-04-23 10:50:00,2.00565,2.0067,2.0048,2.00525,272000000.0
2008-04-23 10:55:00,2.00525,2.00745,2.0043,2.007,241200000.0
2008-04-23 11:00:00,2.007,2.00785,2.00645,2.0074,231900000.0
2008-04-23 11:05:00,2.0074,2.00755,2.0063,2.00665,196200000.0
2008-04-23 11:10:00,2.00665,2.007,2.00595,2.0069,197600000.0
2008-04-23 11:15:00,2.0069,2.0069,2.00535,2.0056,196000000.0
2008-04-23 11:20:00,2.0056,2.00655,2.00545,2.00645,239900000.0
2008-04-23 11:25:00,2.00645,2.00765,2.00635,2.0075,262300000.0
2008-04-23 11:30:00,2.0075,2.00835,2.00745,2.00815,300000000.0
2008-04-23 11:35:00,2.00815,2.0104,2.0081,2.0091,344000000.0
2008-04-23 11:40:00,2.0091,2.00995,2.0086,2.00945,316800000.0
2008-04-23 11:45:00,2.00945,2.01025,2.00905,2.0098,393000000.0
2008-04-23 11:50:00,2.0098,2.01005,2.00825,2.00855,315000000.0
2008-04-23 11:55:00,2.00855,2.0092,2.008,2.0089,851200000.0
2008-04-23 12:00:00,2.0089,2.00905,2.00785,2.00795,331000000.0
2008-04-23 12:05:00,2.00795,2.00815,2.007,2.00785,330100000.0
2008-04-23 12:10:00,2.00785,2.00785,2.0062,2.00685,344600000.0
2008-04-23 12:15:00,2.00685,2.00715,2.00395,2.00395,264000000.0
2008-04-23 12:20:00,2.00395,2.00485,2.00395,2.00455,370700000.0
2008-04-23 12:25:00,2.00455,2.00505,2.004,2.00485,287200000.0
2008-04-23 12:30:00,2.00485,2.00595,2.00475,2.00535,283400000.0
2008-04-23 12:35:00,2.00535,2.00585,2.00515,2.00545,289400000.0
2008-04-23 12:40:00,2.00545,2.00605,2.00475,2.00475,328400000.0
2008-04-23 12:45:00,2.0047,2.00595,2.00445,2.0048,237800000.0
2008-04-23 12:50:00,2.0048,2.00505,2.0036,2.00455,341600000.0
2008-04-23 12:55:00,2.0046,2.00495,2.0041,2.0048,405000000.0
2008-04-23 13:00:00,2.00475,2.00475,2.00255,2.00265,385000000.0
2008-04-23 13:05:00,2.00265,2.00275,2.00185,2.00225,317600000.0
2008-04-23 13:10:00,2.00225,2.00275,2.00105,2.00105,331600000.0
2008-04-23 13:15:00,2.00105,2.0012,1.99825,1.9988,432100000.0
2008-04-23 13:20:00,1.9988,1.99975,1.99845,1.99975,390800000.0
2008-04-23 13:25:00,1.99975,2.00145,1.99955,2.00005,372300000.0
2008-04-23 13:30:00,2.00005,2.00155,1.9991,1.9995,456300000.0
2008-04-23 13:35:00,1.9995,2.00075,1.99915,1.99925,395300000.0
2008-04-23 13:40:00,1.99925,2.00195,1.99925,2.00145,486300000.0
2008-04-23 13:45:00,2.00145,2.00275,2.00135,2.00255,392800000.0
2008-04-23 13:50:00,2.00255,2.00305,2.00115,2.00235,392600000.0
2008-04-23 13:55:00,2.00235,2.004,2.00175,2.00185,446900000.0
2008-04-23 14:00:00,2.00185,2.00215,2.0008,2.00085,432300000.0
2008-04-23 14:05:00,2.00085,2.0027,2.00065,2.0022,405300000.0
2008-04-23 14:10:00,2.0022,2.00255,2.00115,2.00115,504500000.0
2008-04-23 14:15:00,2.00115,2.00195,2.00055,2.00095,522200000.0
2008-04-23 14:20:00,2.00095,2.00105,1.99965,2.0004,601800000.0
2008-04-23 14:25:00,2.00045,2.00055,1.9989,1.99895,379500000.0
2008-04-23 14:30:00,1.99895,2.0012,1.99875,2.00045,337700000.0
2008-04-23 14:35:00,2.0004,2.00185,1.99935,2.00155,514000000.0
2008-04-23 14:40:00,2.00155,2.00165,2.0001,2.00045,414300000.0
2008-04-23 14:45:00,2.00045,2.00145,1.9994,2.00145,402800000.0
2008-04-23 14:50:00,2.00145,2.00285,2.0004,2.00225,425500000.0
2008-04-23 14:55:00,2.00225,2.00285,2.00135,2.00195,523100000.0
2008-04-23 15:00:00,2.00195,2.00455,2.0018,2.0042,770700000.0
2008-04-23 15:05:00,2.0042,2.00665,2.00415,2.0057,515500000.0
2008-04-23 15:10:00,2.0057,2.00695,2.00535,2.00555,406900000.0
2008-04-23 15:15:00,2.00555,2.00565,2.0042,2.00445,390000000.0
2008-04-23 15:20:00,2.0045,2.00565,2.0038,2.0038,386900000.0
2008-04-23 15:25:00,2.0038,2.00505,2.00355,2.00415,431500000.0
2008-04-23 15:30:00,2.00415,2.00715,2.00415,2.00555,504000000.0
2008-04-23 15:35:00,2.00555,2.00655,2.00425,2.00465,465300000.0
2008-04-23 15:40:00,2.00455,2.00505,2.00345,2.00415,511600000.0
2008-04-23 15:45:00,2.00415,2.00475,2.0037,2.00475,385600000.0
2008-04-23 15:50:00,2.00475,2.00715,2.00445,2.00665,362800000.0
2008-04-23 15:55:00,2.00675,2.00695,2.00565,2.00625,377900000.0
2008-04-23 16:00:00,2.00625,2.00755,2.00515,2.00585,365800000.0
2008-04-23 16:05:00,2.00585,2.00835,2.00555,2.00765,234500000.0
2008-04-23 16:10:00,2.00765,2.00935,2.00765,2.00905,221300000.0
2008-04-23 16:15:00,2.00905,2.01025,2.00825,2.00835,227500000.0
2008-04-23 16:20:00,2.00835,2.0104,2.00805,2.0088,271600000.0
2008-04-23 16:25:00,2.0088,2.01145,2.00855,2.01065,330600000.0
2008-04-23 16:30:00,2.0106,2.0118,2.0078,2.00955,326100000.0
2008-04-23 16:35:00,2.00955,2.012,2.00935,2.01165,373800000.0
2008-04-23 16:40:00,2.01165,2.01315,2.0109,2.01135,397100000.0
2008-04-23 16:45:00,2.01135,2.0114,2.01005,2.01055,345600000.0
2008-04-23 16:50:00,2.01055,2.0119,2.00965,2.01095,444200000.0
2008-04-23 16:55:00,2.01095,2.01205,2.0099,2.01115,361900000.0
2008-04-23 17:00:00,2.0112,2.01185,2.01065,2.01125,265900000.0
2008-04-23 17:05:00,2.01125,2.01195,2.01065,2.01145,296400000.0
2008-04-23 17:10:00,2.01145,2.0136,2.01105,2.01355,376800000.0
2008-04-23 17:15:00,2.01355,2.0136,2.0122,2.01245,345000000.0
2008-04-23 17:20:00,2.01245,2.01245,2.01005,2.01045,367800000.0
2008-04-23 17:25:00,2.01045,2.01095,2.0091,2.0097,258300000.0
2008-04-23 17:30:00,2.0097,2.00985,2.00855,2.00865,381900000.0
2008-04-23 17:35:00,2.00865,2.00865,2.00685,2.00835,330600000.0
2008-04-23 17:40:00,2.00835,2.00865,2.0077,2.00785,384100000.0
2008-04-23 17:45:00,2.00785,2.00915,2.0071,2.00745,294900000.0
2008-04-23 17:50:00,2.00745,2.00895,2.00745,2.00895,252800000.0
2008-04-23 17:55:00,2.00895,2.0096,2.00715,2.0073,302800000.0
2008-04-23 18:00:00,2.00725,2.00835,2.0069,2.0078,280700000.0
2008-04-23 18:05:00,2.0078,2.00805,2.00685,2.0072,227600000.0
2008-04-23 18:10:00,2.0072,2.00745,2.00675,2.00735,151700000.0
2008-04-23 18:15:00,2.00745,2.00855,2.00745,2.008,211900000.0
2008-04-23 18:20:00,2.008,2.00805,2.00675,2.0069,153800000.0
2008-04-23 18:25:00,2.007,2.0077,2.00655,2.00655,202300000.0
2008-04-23 18:30:00,2.00655,2.0067,2.00505,2.00565,378900000.0
2008-04-23 18:35:00,2.0057,2.00695,2.0053,2.00695,583300000.0
2008-04-23 18:40:00,2.00715,2.00815,2.0069,2.00715,349700000.0
2008-04-23 18:45:00,2.00715,2.00885,2.00695,2.00875,244700000.0
2008-04-23 18:50:00,2.00875,2.00925,2.00835,2.00865,235000000.0
2008-04-23 18:55:00,2.00865,2.0097,2.0085,2.00915,300000000.0
2008-04-23 19:00:00,2.00915,2.0102,2.00825,2.00955,352900000.0
2008-04-23 19:05:00,2.00955,2.0096,2.00805,2.0085,252300000.0
2008-04-23 19:10:00,2.0085,2.0099,2.00845,2.00935,256700000.0
2008-04-23 19:15:00,2.00935,2.01035,2.0092,2.0093,212800000.0
2008-04-23 19:20:00,2.0093,2.01025,2.0093,2.01015,230600000.0
2008-04-23 19:25:00,2.01015,2.01135,2.01015,2.01095,133000000.0
2008-04-23 19:30:00,2.011,2.01115,2.01035,2.011,124100000.0
2008-04-23 19:35:00,2.011,2.0117,2.01075,2.01105,181200000.0
2008-04-23 19:40:00,2.01105,2.0113,2.00955,2.0097,253800000.0
2008-04-23 19:45:00,2.0097,2.01165,2.00965,2.01145,123600000.0
2008-04-23 19:50:00,2.01135,2.01255,2.01085,2.01215,202900000.0
2008-04-23 19:55:00,2.01215,2.0127,2.01155,2.01235,330000000.0
2008-04-23 20:00:00,2.01235,2.01275,2.0116,2.0116,292600000.0
2008-04-23 20:05:00,2.0116,2.0135,2.01155,2.01295,408500000.0
2008-04-23 20:10:00,2.01295,2.014,2.01255,2.01295,262900000.0
2008-04-23 20:15:00,2.01295,2.01355,2.01245,2.0132,238200000.0
2008-04-23 20:20:00,2.0132,2.01415,2.01265,2.01275,265000000.0
2008-04-23 20:25:00,2.01275,2.01295,2.01135,2.0114,292200000.0
2008-04-23 20:30:00,2.0114,2.01255,2.0112,2.01125,247000000.0
2008-04-23 20:35:00,2.01125,2.01185,2.01025,2.01025,327400000.0
2008-04-23 20:40:00,2.01045,2.01155,2.01045,2.0114,237800000.0
2008-04-23 20:45:00,2.0114,2.0115,2.01055,2.01055,130200000.0
2008-04-23 20:50:00,2.01055,2.01185,2.01055,2.0117,168100000.0
2008-04-23 20:55:00,2.01185,2.01185,2.01095,2.01125,443500000.0
2008-04-23 21:00:00,2.01125,2.01205,2.0112,2.01165,276400000.0
2008-04-23 21:05:00,2.01165,2.01255,2.01135,2.01165,404500000.0
2008-04-23 21:10:00,2.0116,2.01245,2.01155,2.01225,339300000.0
2008-04-23 21:15:00,2.01225,2.0126,2.01145,2.01245,249000000.0
2008-04-23 21:20:00,2.01245,2.01255,2.01155,2.01205,171200000.0
2008-04-23 21:25:00,2.01205,2.01215,2.0114,2.01165,175400000.0
2008-04-23 21:30:00,2.01165,2.01185,2.0109,2.0114,402300000.0
2008-04-23 21:35:00,2.0114,2.0114,2.0106,2.0106,113100000.0
2008-04-23 21:40:00,2.0106,2.0108,2.0098,2.01005,300400000.0
2008-04-23 21:45:00,2.01005,2.0111,2.00985,2.0111,229100000.0
2008-04-23 21:50:00,2.01115,2.01165,2.011,2.0115,219200000.0
2008-04-23 21:55:00,2.0115,2.01195,2.01095,2.011,240100000.0
2008-04-23 22:00:00,2.011,2.0117,2.0107,2.0114,120600000.0
2008-04-23 22:05:00,2.0114,2.01155,2.01065,2.0114,125000000.0
2008-04-23 22:10:00,2.0114,2.0114,2.01075,2.01125,68200000.0
2008-04-23 22:15:00,2.01125,2.01175,2.01105,2.01125,119700000.0
2008-04-23 22:20:00,2.01135,2.0119,2.011,2.01145,220800000.0
2008-04-23 22:25:00,2.01155,2.0126,2.01135,2.01165,139300000.0
2008-04-23 22:30:00,2.01165,2.0124,2.01155,2.01235,267900000.0
2008-04-23 22:35:00,2.0124,2.01255,2.0117,2.0118,88700000.0
2008-04-23 22:40:00,2.0118,2.0139,2.01135,2.01205,113500000.0
2008-04-23 22:45:00,2.01205,2.01205,2.0113,2.0113,354000000.0
2008-04-23 22:50:00,2.0113,2.0114,2.0104,2.0106,157000000.0
2008-04-23 22:55:00,2.0106,2.0108,2.01055,2.0106,45600000.0
2008-04-23 23:00:00,2.0106,2.0106,2.0086,2.0095,546700000.0
2008-04-23 23:05:00,2.0095,2.0097,2.00895,2.0093,395600000.0
2008-04-23 23:10:00,2.0093,2.0097,2.0087,2.0093,291800000.0
2008-04-23 23:15:00,2.0093,2.0093,2.00865,2.00865,144700000.0
2008-04-23 23:20:00,2.00865,2.0089,2.0085,2.00865,55100000.0
2008-04-23 23:25:00,2.00865,2.0093,2.0076,2.00895,187000000.0
2008-04-23 23:30:00,2.00895,2.0095,2.00825,2.0094,248900000.0
2008-04-23 23:35:00,2.0094,2.0094,2.0088,2.0088,311100000.0
2008-04-23 23:40:00,2.0088,2.009,2.0073,2.0083,601200000.0
2008-04-23 23:45:00,2.0083,2.0087,2.0082,2.0085,738200000.0
2008-04-23 23:50:00,2.0085,2.0086,2.0082,2.0082,390000000.0
2008-04-23 23:55:00,2.0082,2.0087,2.0068,2.0085,796500000.0
2008-04-24 00:00:00,2.0085,2.0093,2.0084,2.0089,323700000.0
2008-04-24 00:05:00,2.0089,2.0091,2.0082,2.0083,281100000.0
2008-04-24 00:10:00,2.0083,2.0085,2.0082,2.0083,273200000.0
2008-04-24 00:15:00,2.0083,2.0085,2.0078,2.0083,411800000.0
2008-04-24 00:20:00,2.0083,2.0083,2.0079,2.0082,414700000.0
2008-04-24 00:25:00,2.0082,2.0087,2.0082,2.0085,355800000.0
2008-04-24 00:30:00,2.0084,2.0088,2.0081,2.0081,468900000.0
2008-04-24 00:35:00,2.0081,2.0086,2.008,2.0085,705200000.0
2008-04-24 00:40:00,2.0085,2.0086,2.0085,2.0086,352800000.0
2008-04-24 00:45:00,2.0086,2.0086,2.0081,2.0084,967300000.0
2008-04-24 00:50:00,2.0084,2.0086,2.0081,2.0082,703600000.0
2008-04-24 00:55:00,2.0082,2.0094,2.0082,2.0092,1142800000.0
2008-04-24 01:00:00,2.0092,2.0095,2.0088,2.0092,221400000.0
2008-04-24 01:05:00,2.0092,2.0101,2.0091,2.0094,171200000.0
2008-04-24 01:10:00,2.0095,2.0096,2.0093,2.0093,157000000.0
2008-04-24 01:15:00,2.0093,2.0101,2.0093,2.0101,204700000.0
2008-04-24 01:20:00,2.0101,2.0102,2.0094,2.0096,703600000.0
2008-04-24 01:25:00,2.0096,2.0099,2.0095,2.0095,140700000.0
2008-04-24 01:30:00,2.0095,2.0101,2.0095,2.0096,1175200000.0
2008-04-24 01:35:00,2.0096,2.0104,2.0092,2.0097,587700000.0
2008-04-24 01:40:00,2.0097,2.0099,2.00915,2.0096,242600000.0
2008-04-24 01:45:00,2.0096,2.0101,2.0094,2.0099,260200000.0
2008-04-24 01:50:00,2.0099,2.0103,2.00955,2.00965,231800000.0
2008-04-24 01:55:00,2.00965,2.00995,2.00965,2.00985,148000000.0
2008-04-24 02:00:00,2.00985,2.01105,2.00975,2.00995,317800000.0
2008-04-24 02:05:00,2.00995,2.01015,2.00975,2.01015,517600000.0
2008-04-24 02:10:00,2.01015,2.01025,2.0095,2.01005,286500000.0
2008-04-24 02:15:00,2.01005,2.01115,2.00985,2.01065,391800000.0
2008-04-24 02:20:00,2.01065,2.01105,2.0105,2.01085,569400000.0
2008-04-24 02:25:00,2.01085,2.01165,2.0105,2.01155,1584000000.0
2008-04-24 02:30:00,2.01155,2.01195,2.01115,2.01175,909400000.0
2008-04-24 02:35:00,2.01175,2.01185,2.01125,2.01145,574100000.0
2008-04-24 02:40:00,2.01145,2.01145,2.01005,2.01015,597100000.0
2008-04-24 02:45:00,2.01015,2.01035,2.0098,2.01015,969200000.0
2008-04-24 02:50:00,2.01015,2.01035,2.00885,2.00895,1523500000.0
2008-04-24 02:55:00,2.00895,2.01015,2.00885,2.00975,2321500000.0
2008-04-24 03:00:00,2.00975,2.01025,2.00935,2.00995,1409700000.0
2008-04-24 03:05:00,2.00995,2.01115,2.00925,2.01105,3096400000.0
2008-04-24 03:10:00,2.01105,2.01175,2.0103,2.01075,1988500000.0
2008-04-24 03:15:00,2.01075,2.01085,2.00995,2.01005,1672800000.0
2008-04-24 03:20:00,2.01015,2.01075,2.00985,2.0103,1846000000.0
2008-04-24 03:25:00,2.01035,2.0109,2.01025,2.01055,1598800000.0
2008-04-24 03:30:00,2.01055,2.01115,2.01035,2.01065,1860000000.0
2008-04-24 03:35:00,2.01065,2.0132,2.01025,2.0129,2033900000.0
2008-04-24 03:40:00,2.01285,2.01455,2.01275,2.01415,1634500000.0
2008-04-24 03:45:00,2.01415,2.01465,2.01325,2.01365,938400000.0
2008-04-24 03:50:00,2.01365,2.01385,2.0131,2.01375,1498300000.0
2008-04-24 03:55:00,2.01375,2.01655,2.01355,2.01655,642400000.0
2008-04-24 04:00:00,2.01655,2.017,2.0155,2.0159,733600000.0
2008-04-24 04:05:00,2.0159,2.0159,2.01515,2.01515,345800000.0
2008-04-24 04:10:00,2.01515,2.016,2.01495,2.0152,482000000.0
2008-04-24 04:15:00,2.0152,2.01615,2.01485,2.01615,1252000000.0
2008-04-24 04:20:00,2.01615,2.01615,2.01515,2.01555,506700000.0
2008-04-24 04:25:00,2.01555,2.01555,2.01465,2.01495,309200000.0
2008-04-24 04:30:00,2.01495,2.01535,2.01445,2.01465,387200000.0
2008-04-24 04:35:00,2.01465,2.01535,2.01465,2.01505,711200000.0
2008-04-24 04:40:00,2.01505,2.01555,2.01465,2.0155,541300000.0
2008-04-24 04:45:00,2.0155,2.0159,2.01475,2.01505,286400000.0
2008-04-24 04:50:00,2.01505,2.01565,2.01465,2.0153,441000000.0
2008-04-24 04:55:00,2.01535,2.01555,2.01515,2.01525,149100000.0
2008-04-24 05:00:00,2.01525,2.01525,2.01435,2.0144,416600000.0
2008-04-24 05:05:00,2.0144,2.01505,2.01425,2.0146,179600000.0
2008-04-24 05:10:00,2.0146,2.01545,2.0146,2.01525,444100000.0
2008-04-24 05:15:00,2.01535,2.0158,2.01465,2.01505,633200000.0
2008-04-24 05:20:00,2.01505,2.0152,2.0146,2.0152,249700000.0
2008-04-24 05:25:00,2.0152,2.01555,2.0148,2.015,147400000.0
2008-04-24 05:30:00,2.015,2.0156,2.015,2.0152,88400000.0
2008-04-24 05:35:00,2.0152,2.0156,2.0152,2.0152,263400000.0
2008-04-24 05:40:00,2.0152,2.0152,2.01465,2.01515,325200000.0
2008-04-24 05:45:00,2.01515,2.0161,2.01515,2.0154,389800000.0
2008-04-24 05:50:00,2.0154,2.0154,2.01535,2.01535,37600000.0
2008-04-24 05:55:00,2.01535,2.0156,2.01495,2.0154,268200000.0
2008-04-24 06:00:00,2.0154,2.0158,2.01515,2.01545,486600000.0
2008-04-24 06:05:00,2.01545,2.01575,2.015,2.01525,256500000.0
2008-04-24 06:10:00,2.01525,2.0156,2.01495,2.01495,600500000.0
2008-04-24 06:15:00,2.01495,2.015,2.0141,2.01445,497600000.0
2008-04-24 06:20:00,2.01445,2.01545,2.01395,2.01435,498700000.0
2008-04-24 06:25:00,2.01435,2.01445,2.0136,2.01365,244300000.0
2008-04-24 06:30:00,2.01365,2.0149,2.01355,2.0147,323700000.0
2008-04-24 06:35:00,2.01485,2.01515,2.0146,2.01475,570000000.0
2008-04-24 06:40:00,2.01475,2.01475,2.01435,2.01455,288800000.0
2008-04-24 06:45:00,2.01455,2.0149,2.01435,2.01485,322700000.0
2008-04-24 06:50:00,2.01485,2.01485,2.01415,2.01425,549000000.0
2008-04-24 06:55:00,2.01425,2.015,2.0142,2.0149,774200000.0
2008-04-24 07:00:00,2.0149,2.0152,2.01485,2.01485,63400000.0
2008-04-24 07:05:00,2.01485,2.01485,2.0136,2.01395,607700000.0
2008-04-24 07:10:00,2.01395,2.01495,2.01395,2.01475,520900000.0
2008-04-24 07:15:00,2.01475,2.0149,2.01415,2.0143,415000000.0
2008-04-24 07:20:00,2.0143,2.0147,2.01355,2.01365,689800000.0
2008-04-24 07:25:00,2.01355,2.01385,2.0132,2.0132,368800000.0
2008-04-24 07:30:00,2.0132,2.0139,2.01295,2.01365,107300000.0
2008-04-24 07:35:00,2.0136,2.0139,2.01335,2.01365,160700000.0
2008-04-24 07:40:00,2.01365,2.01425,2.0133,2.0134,305700000.0
2008-04-24 07:45:00,2.0134,2.0137,2.01275,2.0137,676900000.0
2008-04-24 07:50:00,2.0137,2.014,2.0131,2.01345,485200000.0
2008-04-24 07:55:00,2.01365,2.0145,2.01295,2.01295,733000000.0
2008-04-24 08:00:00,2.01295,2.0137,2.012,2.01365,509700000.0
2008-04-24 08:05:00,2.01365,2.01365,2.01195,2.0128,972300000.0
2008-04-24 08:10:00,2.0128,2.0138,2.01225,2.01275,534100000.0
2008-04-24 08:15:00,2.01275,2.01345,2.0125,2.01315,991800000.0
2008-04-24 08:20:00,2.01315,2.01395,2.01285,2.01325,1355900000.0
2008-04-24 08:25:00,2.01325,2.01405,2.013,2.0135,709800000.0
2008-04-24 08:30:00,2.0135,2.0142,2.0119,2.01255,322000000.0
2008-04-24 08:35:00,2.0125,2.01485,2.01235,2.0148,528900000.0
2008-04-24 08:40:00,2.0148,2.01595,2.0145,2.0146,1358000000.0
2008-04-24 08:45:00,2.0148,2.0155,2.0142,2.0151,239700000.0
2008-04-24 08:50:00,2.0151,2.01525,2.0139,2.01515,1099600000.0
2008-04-24 08:55:00,2.01515,2.01555,2.0136,2.0143,1490400000.0
2008-04-24 09:00:00,2.0143,2.01665,2.01425,2.0165,506400000.0
2008-04-24 09:05:00,2.0165,2.017,2.0151,2.0151,475900000.0
2008-04-24 09:10:00,2.01525,2.01545,2.01295,2.01315,414350000.0
2008-04-24 09:15:00,2.01315,2.0138,2.01195,2.01225,437100000.0
2008-04-24 09:20:00,2.01225,2.01385,2.0122,2.0133,399600000.0
2008-04-24 09:25:00,2.0134,2.0141,2.01325,2.01365,344100000.0
2008-04-24 09:30:00,2.01365,2.0137,2.01245,2.01255,542900000.0
2008-04-24 09:35:00,2.01255,2.01445,2.01205,2.0141,707900000.0
2008-04-24 09:40:00,2.0141,2.01475,2.013,2.01405,519400000.0
2008-04-24 09:45:00,2.01405,2.01545,2.01405,2.01505,512500000.0
2008-04-24 09:50:00,2.01505,2.01755,2.01505,2.01675,416700000.0
2008-04-24 09:55:00,2.0168,2.0172,2.01425,2.0149,624800000.0
2008-04-24 10:00:00,2.0149,2.02165,2.01465,2.02115,606100000.0
2008-04-24 10:05:00,2.02105,2.02145,2.01905,2.01975,603000000.0
2008-04-24 10:10:00,2.01975,2.02105,2.01635,2.01895,484100000.0
2008-04-24 10:15:00,2.01895,2.0229,2.0184,2.02185,532000000.0
2008-04-24 10:20:00,2.02195,2.0228,2.02015,2.0215,691100000.0
2008-04-24 10:25:00,2.02145,2.02235,2.01975,2.02045,1019600000.0
2008-04-24 10:30:00,2.02045,2.02695,2.01825,2.02355,995300000.0
2008-04-24 10:35:00,2.0234,2.0236,2.02125,2.0218,316400000.0
2008-04-24 10:40:00,2.0218,2.0231,2.0213,2.0229,416400000.0
2008-04-24 10:45:00,2.02295,2.02465,2.0227,2.0238,371800000.0
2008-04-24 10:50:00,2.0238,2.02495,2.0231,2.02445,495900000.0
2008-04-24 10:55:00,2.02445,2.02595,2.024,2.0259,415100000.0
2008-04-24 11:00:00,2.02575,2.02735,2.0249,2.02695,394700000.0
2008-04-24 11:05:00,2.02685,2.02705,2.02605,2.02665,197700000.0
2008-04-24 11:10:00,2.02665,2.02725,2.0255,2.02555,312200000.0
2008-04-24 11:15:00,2.02555,2.0287,2.0253,2.0287,248300000.0
2008-04-24 11:20:00,2.0287,2.02975,2.02745,2.02775,410100000.0
2008-04-24 11:25:00,2.02765,2.02865,2.02705,2.02745,371700000.0
2008-04-24 11:30:00,2.02745,2.02785,2.02545,2.02565,428500000.0
2008-04-24 11:35:00,2.02565,2.02625,2.02545,2.0261,292800000.0
2008-04-24 11:40:00,2.02625,2.02625,2.0237,2.02405,252000000.0
2008-04-24 11:45:00,2.02405,2.02455,2.02365,2.0243,304300000.0
2008-04-24 11:50:00,2.0243,2.02485,2.0242,2.02475,401000000.0
2008-04-24 11:55:00,2.02475,2.02525,2.0239,2.02465,443700000.0
2008-04-24 12:00:00,2.02465,2.0249,2.0228,2.0249,564600000.0
2008-04-24 12:05:00,2.0249,2.02555,2.02465,2.02535,257500000.0
2008-04-24 12:10:00,2.02535,2.02625,2.025,2.02575,403000000.0
2008-04-24 12:15:00,2.0257,2.0257,2.02455,2.02475,163300000.0
2008-04-24 12:20:00,2.02475,2.02485,2.02335,2.0239,229600000.0
2008-04-24 12:25:00,2.02395,2.02455,2.02395,2.02425,238900000.0
2008-04-24 12:30:00,2.0243,2.02435,2.02355,2.0238,150400000.0
2008-04-24 12:35:00,2.0238,2.02445,2.02365,2.0241,213600000.0
2008-04-24 12:40:00,2.02425,2.02575,2.02415,2.02555,1089000000.0
2008-04-24 12:45:00,2.02555,2.02655,2.0252,2.02555,645000000.0
2008-04-24 12:50:00,2.02555,2.02585,2.0252,2.02575,343900000.0
2008-04-24 12:55:00,2.02575,2.02595,2.02505,2.02575,153400000.0
2008-04-24 13:00:00,2.02575,2.02635,2.0252,2.0256,209200000.0
2008-04-24 13:05:00,2.0256,2.02595,2.02465,2.02515,486200000.0
2008-04-24 13:10:00,2.02515,2.02575,2.02505,2.02555,666700000.0
2008-04-24 13:15:00,2.02555,2.0257,2.0249,2.02505,290000000.0
2008-04-24 13:20:00,2.02505,2.02535,2.02435,2.0244,458300000.0
2008-04-24 13:25:00,2.0244,2.0262,2.0244,2.0261,378800000.0
2008-04-24 13:30:00,2.0261,2.02625,2.02525,2.02565,540400000.0
2008-04-24 13:35:00,2.02565,2.0259,2.02455,2.02505,350300000.0
2008-04-24 13:40:00,2.02505,2.02665,2.02475,2.02525,276100000.0
2008-04-24 13:45:00,2.02525,2.02605,2.02505,2.0252,224100000.0
2008-04-24 13:50:00,2.0253,2.02545,2.0246,2.02475,136900000.0
2008-04-24 13:55:00,2.02475,2.0257,2.0246,2.0253,252900000.0
2008-04-24 14:00:00,2.0253,2.0256,2.0245,2.02485,298100000.0
2008-04-24 14:05:00,2.02485,2.02485,2.02305,2.02375,765100000.0
2008-04-24 14:10:00,2.02375,2.02485,2.02255,2.02465,965800000.0
2008-04-24 14:15:00,2.02465,2.025,2.0235,2.0244,322400000.0
2008-04-24 14:20:00,2.0244,2.02455,2.02205,2.0231,577800000.0
2008-04-24 14:25:00,2.0231,2.02325,2.02135,2.02165,593200000.0
2008-04-24 14:30:00,2.02165,2.03095,2.02165,2.0294,487600000.0
2008-04-24 14:35:00,2.0294,2.03095,2.0286,2.03065,518300000.0
2008-04-24 14:40:00,2.03055,2.03105,2.02925,2.03105,693000000.0
2008-04-24 14:45:00,2.03095,2.03205,2.02975,2.0304,545900000.0
2008-04-24 14:50:00,2.0304,2.03245,2.03025,2.0313,679900000.0
2008-04-24 14:55:00,2.03115,2.032,2.0303,2.0317,497300000.0
2008-04-24 15:00:00,2.0317,2.0326,2.0316,2.03205,658800000.0
2008-04-24 15:05:00,2.03205,2.03375,2.03165,2.033,992700000.0
2008-04-24 15:10:00,2.03295,2.03375,2.0323,2.03255,631900000.0
2008-04-24 15:15:00,2.03255,2.03425,2.03185,2.03245,755500000.0
2008-04-24 15:20:00,2.03245,2.03395,2.03165,2.03345,833400000.0
2008-04-24 15:25:00,2.03345,2.0339,2.0321,2.0326,985600000.0
2008-04-24 15:30:00,2.03265,2.03395,2.0318,2.0322,760100000.0
2008-04-24 15:35:00,2.0322,2.03245,2.03075,2.0309,1134000000.0
2008-04-24 15:40:00,2.0309,2.0315,2.02945,2.03145,742500000.0
2008-04-24 15:45:00,2.03145,2.03165,2.02995,2.03025,909600000.0
2008-04-24 15:50:00,2.03035,2.03205,2.03005,2.03205,489700000.0
2008-04-24 15:55:00,2.03205,2.03435,2.0311,2.03395,984300000.0
2008-04-24 16:00:00,2.03395,2.03395,2.02885,2.0299,1113900000.0
2008-04-24 16:05:00,2.02985,2.03085,2.02875,2.0305,529400000.0
2008-04-24 16:10:00,2.03045,2.0329,2.03025,2.0329,746800000.0
2008-04-24 16:15:00,2.03305,2.03565,2.03275,2.03535,710700000.0
2008-04-24 16:20:00,2.0353,2.03545,2.034,2.03435,546100000.0
2008-04-24 16:25:00,2.03435,2.03435,2.03215,2.0334,502300000.0
2008-04-24 16:30:00,2.0334,2.0346,2.03245,2.03295,771400000.0
2008-04-24 16:35:00,2.03295,2.0339,2.03185,2.0321,744800000.0
2008-04-24 16:40:00,2.0321,2.03225,2.03125,2.0316,603700000.0
2008-04-24 16:45:00,2.0316,2.03255,2.03125,2.03205,738800000.0
2008-04-24 16:50:00,2.03205,2.03245,2.03125,2.0321,909800000.0
2008-04-24 16:55:00,2.0321,2.0353,2.0321,2.03515,664200000.0
2008-04-24 17:00:00,2.03515,2.03905,2.03455,2.0389,1038900000.0
2008-04-24 17:05:00,2.0389,2.0395,2.0369,2.03745,751600000.0
2008-04-24 17:10:00,2.03745,2.03945,2.03735,2.03775,561900000.0
2008-04-24 17:15:00,2.0378,2.0393,2.0376,2.0382,405500000.0
2008-04-24 17:20:00,2.0382,2.0398,2.03715,2.03935,825800000.0
2008-04-24 17:25:00,2.03935,2.0397,2.03795,2.039,523600000.0
2008-04-24 17:30:00,2.039,2.0401,2.038,2.03875,731900000.0
2008-04-24 17:35:00,2.0387,2.0414,2.03865,2.0411,668600000.0
2008-04-24 17:40:00,2.0411,2.0412,2.03945,2.0411,581400000.0
2008-04-24 17:45:00,2.0411,2.0414,2.04005,2.04025,647300000.0
2008-04-24 17:50:00,2.04025,2.0412,2.0391,2.0393,976700000.0
2008-04-24 17:55:00,2.0393,2.03945,2.038,2.03865,762000000.0
2008-04-24 18:00:00,2.03865,2.03935,2.03815,2.0392,873200000.0
2008-04-24 18:05:00,2.0392,2.03995,2.0388,2.0393,473000000.0
2008-04-24 18:10:00,2.0393,2.0417,2.0391,2.041,339400000.0
2008-04-24 18:15:00,2.041,2.0431,2.0408,2.0431,373200000.0
2008-04-24 18:20:00,2.0431,2.04345,2.04125,2.04165,602600000.0
2008-04-24 18:25:00,2.04165,2.04175,2.0402,2.0411,507500000.0
2008-04-24 18:30:00,2.0411,2.0417,2.04095,2.041,307300000.0
2008-04-24 18:35:00,2.041,2.04135,2.0404,2.04125,460400000.0
2008-04-24 18:40:00,2.04125,2.04295,2.04115,2.0426,1327900000.0
2008-04-24 18:45:00,2.0426,2.04365,2.04225,2.04225,753900000.0
2008-04-24 18:50:00,2.04225,2.0431,2.042,2.04235,507900000.0
2008-04-24 18:55:00,2.04235,2.04425,2.04235,2.04305,438500000.0
2008-04-24 19:00:00,2.04305,2.0444,2.042,2.0441,346400000.0
2008-04-24 19:05:00,2.0441,2.04435,2.04265,2.04385,403800000.0
2008-04-24 19:10:00,2.04385,2.0454,2.04345,2.04345,390500000.0
2008-04-24 19:15:00,2.04345,2.044,2.0422,2.0436,515100000.0
2008-04-24 19:20:00,2.0437,2.04455,2.0427,2.04275,366100000.0
2008-04-24 19:25:00,2.04275,2.043,2.04125,2.0426,368800000.0
2008-04-24 19:30:00,2.0426,2.0435,2.0421,2.04215,612100000.0
2008-04-24 19:35:00,2.04215,2.04245,2.04125,2.04135,517800000.0
2008-04-24 19:40:00,2.04135,2.0425,2.0412,2.0418,429800000.0
2008-04-24 19:45:00,2.0418,2.04235,2.04155,2.0422,513000000.0
2008-04-24 19:50:00,2.0422,2.0422,2.0415,2.04165,1040800000.0
2008-04-24 19:55:00,2.04165,2.04325,2.04155,2.0425,391800000.0
2008-04-24 20:00:00,2.0425,2.04295,2.04235,2.0428,319100000.0
2008-04-24 20:05:00,2.0428,2.04345,2.0428,2.0429,346500000.0
2008-04-24 20:10:00,2.0429,2.04295,2.04245,2.0427,1056900000.0
2008-04-24 20:15:00,2.0427,2.04445,2.04265,2.04415,355400000.0
2008-04-24 20:20:00,2.04415,2.0447,2.0438,2.044,455900000.0
2008-04-24 20:25:00,2.044,2.044,2.0429,2.0431,819800000.0
2008-04-24 20:30:00,2.0431,2.04365,2.04255,2.043,757800000.0
2008-04-24 20:35:00,2.043,2.04425,2.0427,2.04315,395900000.0
2008-04-24 20:40:00,2.04315,2.04395,2.0424,2.0439,316500000.0
2008-04-24 20:45:00,2.0439,2.0449,2.0435,2.044,332900000.0
2008-04-24 20:50:00,2.044,2.044,2.04285,2.0434,312500000.0
2008-04-24 20:55:00,2.04345,2.04565,2.04345,2.0456,412600000.0
2008-04-24 21:00:00,2.0456,2.0456,2.0438,2.04435,1154000000.0
2008-04-24 21:05:00,2.04435,2.04475,2.0432,2.04445,1637300000.0
2008-04-24 21:10:00,2.04445,2.0454,2.04445,2.0454,448100000.0
2008-04-24 21:15:00,2.0454,2.04565,2.04485,2.04485,1179400000.0
2008-04-24 21:20:00,2.04485,2.04505,2.04375,2.0441,1779900000.0
2008-04-24 21:25:00,2.0441,2.0442,2.04375,2.04395,847900000.0
2008-04-24 21:30:00,2.04395,2.04435,2.04355,2.0436,1467800000.0
2008-04-24 21:35:00,2.0436,2.0441,2.04345,2.04395,886200000.0
2008-04-24 21:40:00,2.04395,2.04425,2.04315,2.04355,983400000.0
2008-04-24 21:45:00,2.04355,2.044,2.04315,2.04355,454200000.0
2008-04-24 21:50:00,2.04355,2.04405,2.0431,2.04375,764600000.0
2008-04-24 21:55:00,2.04365,2.0446,2.0435,2.04405,1064800000.0
2008-04-24 22:00:00,2.04405,2.04405,2.04275,2.0428,1001700000.0
2008-04-24 22:05:00,2.0428,2.0428,2.0422,2.04255,769200000.0
2008-04-24 22:10:00,2.04255,2.0427,2.0421,2.0423,346600000.0
2008-04-24 22:15:00,2.0423,2.04265,2.04165,2.04225,2688800000.0
2008-04-24 22:20:00,2.04225,2.0427,2.04205,2.0427,1585200000.0
2008-04-24 22:25:00,2.0427,2.0431,2.04195,2.04285,1081100000.0
2008-04-24 22:30:00,2.04285,2.04375,2.0427,2.04375,335900000.0
2008-04-24 22:35:00,2.04375,2.04375,2.0427,2.0427,758800000.0
2008-04-24 22:40:00,2.0427,2.04305,2.0425,2.043,1207400000.0
2008-04-24 22:45:00,2.043,2.04315,2.0424,2.04295,578400000.0
2008-04-24 22:50:00,2.04295,2.0444,2.0424,2.04355,865400000.0
2008-04-24 22:55:00,2.04355,2.0444,2.0422,2.0431,2100900000.0
2008-04-24 23:00:00,2.0441,2.0444,2.0426,2.0433,6397200000.0
2008-04-24 23:05:00,2.0433,2.04425,2.0432,2.044,3442300000.0
2008-04-24 23:10:00,2.044,2.04435,2.04345,2.04425,4253900000.0
2008-04-24 23:15:00,2.04425,2.0455,2.0431,2.04425,3284100000.0
2008-04-24 23:20:00,2.04425,2.04435,2.04395,2.0441,1596400000.0
2008-04-24 23:25:00,2.0441,2.0441,2.0438,2.0438,1342400000.0
2008-04-24 23:30:00,2.0438,2.0449,2.0434,2.044,7593700000.0
2008-04-24 23:35:00,2.044,2.044,2.0421,2.0425,2462000000.0
2008-04-24 23:40:00,2.0425,2.0457,2.0425,2.0439,4799500000.0
2008-04-24 23:45:00,2.0439,2.04395,2.0423,2.0429,2737100000.0
2008-04-24 23:50:00,2.0429,2.0429,2.0416,2.042,2906600000.0
2008-04-24 23:55:00,2.0421,2.0422,2.041,2.041,7609600000.0
2008-04-25 00:00:00,2.0409,2.0418,2.0409,2.0417,5700800000.0
2008-04-25 00:05:00,2.0417,2.0418,2.041,2.0412,7596400000.0
2008-04-25 00:10:00,2.0418,2.042,2.041,2.0415,3590600000.0
2008-04-25 00:15:00,2.0415,2.0415,2.0403,2.0406,1751100000.0
2008-04-25 00:20:00,2.0406,2.041,2.0406,2.041,2212600000.0
2008-04-25 00:25:00,2.041,2.0412,2.041,2.0412,1266800000.0
2008-04-25 00:30:00,2.0412,2.0414,2.0412,2.0414,3475100000.0
2008-04-25 00:35:00,2.0414,2.0414,2.0412,2.0412,3012700000.0
2008-04-25 00:40:00,2.0412,2.0416,2.04095,2.0415,2981600000.0
2008-04-25 00:45:00,2.0415,2.0415,2.0409,2.041,2318500000.0
2008-04-25 00:50:00,2.041,2.0417,2.041,2.0414,1766700000.0
2008-04-25 00:55:00,2.0414,2.0417,2.0409,2.0411,5101000000.0
2008-04-25 01:00:00,2.0411,2.0415,2.0409,2.0413,4339300000.0
2008-04-25 01:05:00,2.0413,2.0421,2.0413,2.0416,4299300000.0
2008-04-25 01:10:00,2.0416,2.0421,2.041,2.041,4489200000.0
2008-04-25 01:15:00,2.041,2.0418,2.041,2.0415,4171200000.0
2008-04-25 01:20:00,2.0415,2.0418,2.0414,2.0418,3949600000.0
2008-04-25 01:25:00,2.0418,2.0422,2.0416,2.0422,3073800000.0
2008-04-25 01:30:00,2.0422,2.0424,2.0418,2.0421,3587300000.0
2008-04-25 01:35:00,2.0421,2.0423,2.042,2.0422,4553300000.0
2008-04-25 01:40:00,2.0422,2.0424,2.0422,2.0422,7016700000.0
2008-04-25 01:45:00,2.0422,2.0422,2.0417,2.0421,4806200000.0
2008-04-25 01:50:00,2.0421,2.0427,2.0421,2.0424,5996100000.0
2008-04-25 01:55:00,2.0424,2.0425,2.0423,2.0423,5748000000.0
2008-04-25 02:00:00,2.0423,2.0431,2.0422,2.043,5454000000.0
2008-04-25 02:05:00,2.043,2.04335,2.0427,2.0427,3152000000.0
2008-04-25 02:10:00,2.0427,2.043,2.042,2.0429,3810300000.0
2008-04-25 02:15:00,2.0429,2.0431,2.0426,2.0428,4044000000.0
2008-04-25 02:20:00,2.0428,2.0431,2.0427,2.04285,4777800000.0
2008-04-25 02:25:00,2.04285,2.04325,2.04275,2.04285,3632500000.0
2008-04-25 02:30:00,2.04285,2.04365,2.04195,2.04365,2970800000.0
2008-04-25 02:35:00,2.0437,2.0439,2.0431,2.0431,780700000.0
2008-04-25 02:40:00,2.0431,2.04365,2.0431,2.04345,1611300000.0
2008-04-25 02:45:00,2.04345,2.0441,2.04335,2.0434,2945700000.0
2008-04-25 02:50:00,2.0434,2.04365,2.0432,2.0435,4801800000.0
2008-04-25 02:55:00,2.0435,2.0441,2.0434,2.0438,4330300000.0
2008-04-25 03:00:00,2.0438,2.0441,2.04345,2.0436,967500000.0
2008-04-25 03:05:00,2.0436,2.0438,2.0427,2.0429,2111200000.0
2008-04-25 03:10:00,2.0429,2.0432,2.04285,2.0429,2295700000.0
2008-04-25 03:15:00,2.0429,2.04335,2.04265,2.04315,4048000000.0
2008-04-25 03:20:00,2.04315,2.0432,2.04265,2.0427,1516700000.0
2008-04-25 03:25:00,2.0427,2.04415,2.0427,2.0441,2073100000.0
2008-04-25 03:30:00,2.0441,2.04435,2.04355,2.0442,3580400000.0
2008-04-25 03:35:00,2.0442,2.0448,2.044,2.044,2181500000.0
2008-04-25 03:40:00,2.044,2.04415,2.04315,2.0435,1658300000.0
2008-04-25 03:45:00,2.0435,2.04395,2.0426,2.0426,2473300000.0
2008-04-25 03:50:00,2.0426,2.04325,2.0423,2.04245,590500000.0
2008-04-25 03:55:00,2.04245,2.04285,2.0423,2.0427,1453000000.0
2008-04-25 04:00:00,2.0427,2.04315,2.0423,2.0426,1401300000.0
2008-04-25 04:05:00,2.0426,2.043,2.0422,2.0424,402625000.0
2008-04-25 04:10:00,2.0424,2.0428,2.0422,2.0425,672600000.0
2008-04-25 04:15:00,2.0425,2.04275,2.0421,2.0421,2263575000.0
2008-04-25 04:20:00,2.0421,2.0421,2.04135,2.04135,3744375000.0
2008-04-25 04:25:00,2.04135,2.0419,2.0408,2.0417,2494125000.0
2008-04-25 04:30:00,2.0417,2.04175,2.0414,2.0414,965500000.0
2008-04-25 04:35:00,2.0414,2.0416,2.0412,2.0414,3491225000.0
2008-04-25 04:40:00,2.0414,2.04175,2.0411,2.0415,1948425000.0
2008-04-25 04:45:00,2.0415,2.0418,2.04085,2.0409,889800000.0
2008-04-25 04:50:00,2.0409,2.04225,2.0409,2.0419,2140000000.0
2008-04-25 04:55:00,2.0419,2.04265,2.0419,2.0424,2861500000.0
2008-04-25 05:00:00,2.0424,2.04275,2.042,2.04225,4911100000.0
2008-04-25 05:05:00,2.04225,2.04225,2.0411,2.04165,3871800000.0
2008-04-25 05:10:00,2.04165,2.04185,2.041,2.0412,4818000000.0
2008-04-25 05:15:00,2.0412,2.0412,2.0407,2.0409,4574400000.0
2008-04-25 05:20:00,2.0409,2.0415,2.04045,2.0411,4413800000.0
2008-04-25 05:25:00,2.0411,2.0416,2.041,2.0415,2419925000.0
2008-04-25 05:30:00,2.0415,2.042,2.0409,2.0418,1333450000.0
2008-04-25 05:35:00,2.0418,2.0424,2.0408,2.0417,3550850000.0
2008-04-25 05:40:00,2.0417,2.0418,2.0416,2.0417,740025000.0
2008-04-25 05:45:00,2.0417,2.04205,2.0414,2.0416,1700700000.0
2008-04-25 05:50:00,2.0416,2.04235,2.0414,2.042,762025000.0
2008-04-25 05:55:00,2.042,2.04245,2.04195,2.0424,1268625000.0
2008-04-25 06:00:00,2.0424,2.04325,2.0421,2.0421,2610150000.0
2008-04-25 06:05:00,2.0421,2.043,2.0421,2.0428,2153250000.0
2008-04-25 06:10:00,2.0428,2.04285,2.0409,2.041,939850000.0
2008-04-25 06:15:00,2.041,2.0423,2.041,2.0415,892950000.0
2008-04-25 06:20:00,2.0415,2.0431,2.04135,2.0419,2263700000.0
2008-04-25 06:25:00,2.0419,2.0447,2.0419,2.0438,2619650000.0
2008-04-25 06:30:00,2.0437,2.0442,2.04315,2.044,1645925000.0
2008-04-25 06:35:00,2.044,2.04565,2.0431,2.0445,3038825000.0
2008-04-25 06:40:00,2.0445,2.0452,2.0443,2.0447,3907775000.0
2008-04-25 06:45:00,2.0447,2.0452,2.0437,2.045,2457675000.0
2008-04-25 06:50:00,2.045,2.0466,2.045,2.0459,2500300000.0
2008-04-25 06:55:00,2.0459,2.0461,2.0442,2.0449,3867900000.0
2008-04-25 07:00:00,2.0449,2.0452,2.044,2.0443,2261350000.0
2008-04-25 07:05:00,2.0443,2.0448,2.0429,2.043,1796950000.0
2008-04-25 07:10:00,2.043,2.0435,2.0402,2.04065,4415525000.0
2008-04-25 07:15:00,2.04065,2.0413,2.0404,2.0411,2399950000.0
2008-04-25 07:20:00,2.0411,2.042,2.041,2.0414,3070325000.0
2008-04-25 07:25:00,2.0414,2.0422,2.0405,2.0405,1739750000.0
2008-04-25 07:30:00,2.0405,2.0424,2.0405,2.0413,1482825000.0
2008-04-25 07:35:00,2.0413,2.04285,2.0411,2.0421,1411500000.0
2008-04-25 07:40:00,2.0421,2.04415,2.04205,2.04365,662125000.0
2008-04-25 07:45:00,2.04375,2.0442,2.0432,2.04375,569950000.0
2008-04-25 07:50:00,2.04375,2.0438,2.04305,2.0434,3755000000.0
2008-04-25 07:55:00,2.0434,2.0439,2.0433,2.0433,2076000000.0
2008-04-25 08:00:00,2.0433,2.044,2.04225,2.0434,664300000.0
2008-04-25 08:05:00,2.0434,2.0441,2.0427,2.0427,473975000.0
2008-04-25 08:10:00,2.0427,2.0437,2.04245,2.043,538675000.0
2008-04-25 08:15:00,2.043,2.0443,2.0428,2.0443,1091750000.0
2008-04-25 08:20:00,2.0443,2.0448,2.04285,2.0442,851600000.0
2008-04-25 08:25:00,2.0442,2.0454,2.04365,2.0445,1624650000.0
2008-04-25 08:30:00,2.0445,2.0449,2.04325,2.04345,1095625000.0
2008-04-25 08:35:00,2.04355,2.0443,2.04295,2.0436,1770475000.0
2008-04-25 08:40:00,2.0436,2.0451,2.0435,2.0448,527425000.0
2008-04-25 08:45:00,2.0448,2.0461,2.0448,2.0452,151575000.0
2008-04-25 08:50:00,2.0452,2.0455,2.0421,2.0431,222275000.0
2008-04-25 08:55:00,2.043,2.044,2.0421,2.0433,498800000.0
2008-04-25 09:00:00,2.0433,2.0434,2.041,2.0432,512400000.0
2008-04-25 09:05:00,2.04305,2.0445,2.0428,2.0441,737725000.0
2008-04-25 09:10:00,2.0441,2.0443,2.0435,2.04405,496200000.0
2008-04-25 09:15:00,2.04405,2.0466,2.04335,2.0465,459625000.0
2008-04-25 09:20:00,2.0465,2.0465,2.0449,2.0457,311600000.0
2008-04-25 09:25:00,2.0457,2.0479,2.0457,2.0463,399875000.0
2008-04-25 09:30:00,2.0463,2.0474,2.0461,2.047,869425000.0
2008-04-25 09:35:00,2.047,2.0482,2.0464,2.0476,429200000.0
2008-04-25 09:40:00,2.0476,2.0491,2.0474,2.0489,217825000.0
2008-04-25 09:45:00,2.0489,2.0527,2.0487,2.0522,212400000.0
2008-04-25 09:50:00,2.0522,2.0539,2.0518,2.0534,225700000.0
2008-04-25 09:55:00,2.0534,2.0538,2.0522,2.0534,182500000.0
2008-04-25 10:00:00,2.0532,2.055,2.0524,2.05415,401400000.0
2008-04-25 10:05:00,2.05415,2.0548,2.05315,2.0542,1252000000.0
2008-04-25 10:10:00,2.0542,2.0544,2.0522,2.05305,844600000.0
2008-04-25 10:15:00,2.05315,2.0555,2.05305,2.0536,671900000.0
2008-04-25 10:20:00,2.0536,2.0539,2.0509,2.0513,1344300000.0
2008-04-25 10:25:00,2.0513,2.0523,2.0509,2.0519,1291600000.0
2008-04-25 10:30:00,2.0519,2.0536,2.05025,2.0533,936400000.0
2008-04-25 10:35:00,2.0533,2.0534,2.0517,2.0527,524700000.0
2008-04-25 10:40:00,2.0527,2.0541,2.0518,2.0519,732400000.0
2008-04-25 10:45:00,2.0518,2.0548,2.0516,2.0543,562600000.0
2008-04-25 10:50:00,2.0543,2.0545,2.05365,2.0542,956400000.0
2008-04-25 10:55:00,2.054,2.0555,2.054,2.0541,445000000.0
2008-04-25 11:00:00,2.0541,2.0543,2.0527,2.05295,1132725000.0
2008-04-25 11:05:00,2.05295,2.0546,2.0526,2.0534,586300000.0
2008-04-25 11:10:00,2.0534,2.054,2.0526,2.05325,1445850000.0
2008-04-25 11:15:00,2.05325,2.05525,2.05305,2.0548,1716400000.0
2008-04-25 11:20:00,2.0548,2.05525,2.0522,2.05245,2139600000.0
2008-04-25 11:25:00,2.05245,2.0534,2.05135,2.053,776700000.0
2008-04-25 11:30:00,2.053,2.05585,2.053,2.0542,1150900000.0
2008-04-25 11:35:00,2.0542,2.0549,2.05335,2.0545,1270500000.0
2008-04-25 11:40:00,2.0546,2.05735,2.05395,2.0571,1038000000.0
2008-04-25 11:45:00,2.0571,2.0604,2.05695,2.05895,1301600000.0
2008-04-25 11:50:00,2.05895,2.0615,2.05875,2.06045,992900000.0
2008-04-25 11:55:00,2.06045,2.06115,2.05965,2.0603,969300000.0
2008-04-25 12:00:00,2.06035,2.0614,2.05965,2.06025,1461700000.0
2008-04-25 12:05:00,2.0603,2.06065,2.05905,2.0603,743400000.0
2008-04-25 12:10:00,2.0604,2.06125,2.06,2.06115,466400000.0
2008-04-25 12:15:00,2.06115,2.06235,2.05995,2.06175,470900000.0
2008-04-25 12:20:00,2.06185,2.0624,2.06075,2.0619,480600000.0
2008-04-25 12:25:00,2.0619,2.0626,2.0612,2.0619,397100000.0
2008-04-25 12:30:00,2.0619,2.06225,2.0612,2.0612,563300000.0
2008-04-25 12:35:00,2.06115,2.0615,2.06055,2.061,340900000.0
2008-04-25 12:40:00,2.061,2.06155,2.06075,2.0612,660400000.0
2008-04-25 12:45:00,2.06125,2.06265,2.06115,2.0616,1079600000.0
2008-04-25 12:50:00,2.0616,2.0619,2.06105,2.06175,717800000.0
2008-04-25 12:55:00,2.06175,2.06185,2.06045,2.06125,1267300000.0
2008-04-25 13:00:00,2.06135,2.06165,2.0606,2.06115,954100000.0
2008-04-25 13:05:00,2.06115,2.06115,2.05965,2.0603,626400000.0
2008-04-25 13:10:00,2.0603,2.06035,2.05775,2.05865,774300000.0
2008-04-25 13:15:00,2.05885,2.05895,2.05665,2.0573,779500000.0
2008-04-25 13:20:00,2.0573,2.05785,2.05675,2.05785,1500800000.0
2008-04-25 13:25:00,2.05785,2.05785,2.05675,2.05685,1391000000.0
2008-04-25 13:30:00,2.05685,2.05775,2.05655,2.0568,955800000.0
2008-04-25 13:35:00,2.0568,2.05735,2.0567,2.0572,661300000.0
2008-04-25 13:40:00,2.0572,2.05905,2.05695,2.0583,1112500000.0
2008-04-25 13:45:00,2.05835,2.05965,2.05805,2.05855,824700000.0
2008-04-25 13:50:00,2.05855,2.05895,2.0567,2.0573,792700000.0
2008-04-25 13:55:00,2.0573,2.0583,2.0566,2.0574,884900000.0
2008-04-25 14:00:00,2.0574,2.0586,2.0569,2.0583,555800000.0
2008-04-25 14:05:00,2.0583,2.05845,2.0572,2.0579,599200000.0
2008-04-25 14:10:00,2.0579,2.05905,2.0576,2.0576,388000000.0
2008-04-25 14:15:00,2.05745,2.05745,2.05595,2.05645,987300000.0
2008-04-25 14:20:00,2.0564,2.05655,2.05285,2.0534,737000000.0
2008-04-25 14:25:00,2.0534,2.05435,2.053,2.05335,566300000.0
2008-04-25 14:30:00,2.05335,2.05455,2.05285,2.05455,515100000.0
2008-04-25 14:35:00,2.05455,2.0563,2.0544,2.0561,674100000.0
2008-04-25 14:40:00,2.0561,2.0564,2.05465,2.05595,454700000.0
2008-04-25 14:45:00,2.05595,2.0561,2.0547,2.0549,613700000.0
2008-04-25 14:50:00,2.05485,2.0555,2.0542,2.0552,866100000.0
2008-04-25 14:55:00,2.05525,2.05645,2.05465,2.05645,1002500000.0
2008-04-25 15:00:00,2.05645,2.05645,2.05495,2.05565,627500000.0
2008-04-25 15:05:00,2.05565,2.0566,2.05545,2.0564,1051200000.0
2008-04-25 15:10:00,2.0564,2.05655,2.0554,2.0562,1191700000.0
2008-04-25 15:15:00,2.0562,2.057,2.05505,2.0567,1606400000.0
2008-04-25 15:20:00,2.0567,2.05715,2.05545,2.0556,822300000.0
2008-04-25 15:25:00,2.0555,2.0561,2.0552,2.05555,844800000.0
2008-04-25 15:30:00,2.05555,2.056,2.05425,2.0545,568800000.0
2008-04-25 15:35:00,2.0545,2.05455,2.0512,2.0513,527300000.0
2008-04-25 15:40:00,2.0513,2.05175,2.05065,2.0513,318800000.0
2008-04-25 15:45:00,2.0513,2.0518,2.05055,2.05115,625900000.0
2008-04-25 15:50:00,2.05115,2.05195,2.0507,2.05135,356800000.0
2008-04-25 15:55:00,2.0514,2.05165,2.0499,2.0509,386100000.0
2008-04-25 16:00:00,2.0509,2.05275,2.05035,2.0523,376500000.0
2008-04-25 16:05:00,2.0523,2.053,2.05145,2.05285,377600000.0
2008-04-25 16:10:00,2.05285,2.05305,2.0518,2.0528,355100000.0
2008-04-25 16:15:00,2.0528,2.05465,2.05185,2.05435,476800000.0
2008-04-25 16:20:00,2.05435,2.05465,2.0529,2.0539,788200000.0
2008-04-25 16:25:00,2.0539,2.0549,2.0539,2.0548,732700000.0
2008-04-25 16:30:00,2.0548,2.0563,2.05355,2.05385,500200000.0
2008-04-25 16:35:00,2.05385,2.05395,2.05,2.05,832700000.0
2008-04-25 16:40:00,2.0499,2.05155,2.0497,2.05135,522000000.0
2008-04-25 16:45:00,2.05135,2.05295,2.0499,2.0516,401800000.0
2008-04-25 16:50:00,2.0516,2.05405,2.05135,2.0524,381300000.0
2008-04-25 16:55:00,2.0524,2.053,2.05165,2.0524,633800000.0
2008-04-25 17:00:00,2.05235,2.05265,2.0497,2.0497,392800000.0
2008-04-25 17:05:00,2.0497,2.05035,2.04935,2.05,335100000.0
2008-04-25 17:10:00,2.05,2.05065,2.0477,2.0482,424800000.0
2008-04-25 17:15:00,2.04815,2.0484,2.0469,2.04705,555300000.0
2008-04-25 17:20:00,2.04705,2.04745,2.04575,2.0471,382300000.0
2008-04-25 17:25:00,2.0471,2.04745,2.0465,2.047,359000000.0
2008-04-25 17:30:00,2.047,2.0473,2.04585,2.0459,826900000.0
2008-04-25 17:35:00,2.0459,2.04665,2.04545,2.04655,1443200000.0
2008-04-25 17:40:00,2.04655,2.05035,2.0465,2.0501,635000000.0
2008-04-25 17:45:00,2.05005,2.05115,2.04825,2.05105,317700000.0
2008-04-25 17:50:00,2.05105,2.05165,2.05,2.05035,301100000.0
2008-04-25 17:55:00,2.05035,2.05055,2.04895,2.04965,403300000.0
2008-04-25 18:00:00,2.04965,2.0511,2.04855,2.04855,360400000.0
2008-04-25 18:05:00,2.0485,2.0502,2.04835,2.04985,309000000.0
2008-04-25 18:10:00,2.04985,2.0519,2.04985,2.05145,340100000.0
2008-04-25 18:15:00,2.05145,2.05195,2.05105,2.05185,341900000.0
2008-04-25 18:20:00,2.05185,2.0522,2.0512,2.05125,398400000.0
2008-04-25 18:25:00,2.05125,2.05135,2.0504,2.05075,390500000.0
2008-04-25 18:30:00,2.05075,2.0516,2.0507,2.05145,330900000.0
2008-04-25 18:35:00,2.05145,2.052,2.05095,2.05185,346300000.0
2008-04-25 18:40:00,2.05185,2.05295,2.05105,2.0528,316100000.0
2008-04-25 18:45:00,2.0528,2.05385,2.05275,2.05335,308900000.0
2008-04-25 18:50:00,2.05335,2.0538,2.05305,2.0536,309400000.0
2008-04-25 18:55:00,2.0536,2.05365,2.0523,2.0526,339100000.0
2008-04-25 19:00:00,2.0526,2.05405,2.05205,2.0527,290600000.0
2008-04-25 19:05:00,2.0527,2.0547,2.0527,2.05445,388900000.0
2008-04-25 19:10:00,2.05445,2.05615,2.05425,2.0551,306400000.0
2008-04-25 19:15:00,2.0551,2.0554,2.0546,2.0546,346300000.0
2008-04-25 19:20:00,2.0546,2.0557,2.0546,2.05485,284300000.0
2008-04-25 19:25:00,2.0549,2.05675,2.0549,2.0565,288600000.0
2008-04-25 19:30:00,2.0565,2.0569,2.05495,2.0555,316000000.0
2008-04-25 19:35:00,2.0557,2.05615,2.05525,2.0557,337800000.0
2008-04-25 19:40:00,2.0557,2.0561,2.0554,2.0554,354800000.0
2008-04-25 19:45:00,2.0554,2.05585,2.05465,2.0551,308900000.0
2008-04-25 19:50:00,2.0551,2.0552,2.05435,2.0546,284600000.0
2008-04-25 19:55:00,2.0546,2.0557,2.05445,2.0554,283600000.0
2008-04-25 20:00:00,2.0554,2.05575,2.05515,2.05525,296200000.0
2008-04-25 20:05:00,2.05525,2.05615,2.055,2.0555,300700000.0
2008-04-25 20:10:00,2.0555,2.05605,2.05445,2.05505,555900000.0
2008-04-25 20:15:00,2.05505,2.05585,2.05465,2.05525,412700000.0
2008-04-25 20:20:00,2.05525,2.05575,2.0547,2.05505,353600000.0
2008-04-25 20:25:00,2.05505,2.05535,2.05455,2.05495,314900000.0
2008-04-25 20:30:00,2.05495,2.05495,2.05435,2.0547,360200000.0
2008-04-25 20:35:00,2.0547,2.0547,2.05375,2.054,351400000.0
2008-04-25 20:40:00,2.054,2.0554,2.0539,2.0551,874900000.0
2008-04-25 20:45:00,2.05505,2.0557,2.05445,2.05455,508900000.0
2008-04-25 20:50:00,2.05455,2.0551,2.05365,2.054,562000000.0
2008-04-25 20:55:00,2.054,2.0541,2.05285,2.05375,1042500000.0
2008-04-25 21:00:00,2.05375,2.05375,2.0519,2.05285,711300000.0
2008-04-25 21:05:00,2.05285,2.05365,2.0527,2.05365,746800000.0
2008-04-25 21:10:00,2.05365,2.05405,2.05185,2.05185,947900000.0
2008-04-25 21:15:00,2.05185,2.05335,2.05185,2.05305,1074800000.0
2008-04-25 21:20:00,2.05305,2.05405,2.05305,2.0537,1663200000.0
2008-04-25 21:25:00,2.0537,2.05425,2.05335,2.0536,1455400000.0
2008-04-25 21:30:00,2.0536,2.05455,2.05325,2.0544,922700000.0
2008-04-25 21:35:00,2.0544,2.0548,2.0533,2.05395,419800000.0
2008-04-25 21:40:00,2.05395,2.0544,2.0532,2.05395,527100000.0
2008-04-25 21:45:00,2.05395,2.054,2.0532,2.05355,321700000.0
2008-04-25 21:50:00,2.05355,2.055,2.05315,2.05425,449200000.0
2008-04-25 21:55:00,2.05425,2.05495,2.0533,2.05495,636600000.0
2008-04-25 22:00:00,2.05515,2.0558,2.05455,2.05565,990400000.0
2008-04-25 22:05:00,2.05565,2.05635,2.05535,2.05555,995900000.0
2008-04-25 22:10:00,2.05555,2.0565,2.05545,2.05635,1698400000.0
2008-04-25 22:15:00,2.05635,2.0565,2.05575,2.05585,1627100000.0
2008-04-25 22:20:00,2.05585,2.0571,2.05565,2.05685,766400000.0
2008-04-25 22:25:00,2.05685,2.05715,2.05595,2.05605,2881300000.0
2008-04-25 22:30:00,2.05585,2.05665,2.05455,2.05485,3711700000.0
2008-04-25 22:35:00,2.05485,2.0552,2.05405,2.05425,6241000000.0
2008-04-25 22:40:00,2.05425,2.05445,2.05375,2.05385,5204400000.0
2008-04-25 22:45:00,2.05385,2.05415,2.05335,2.05395,2985200000.0
2008-04-25 22:50:00,2.05395,2.05435,2.05275,2.05315,3174400000.0
2008-04-25 22:55:00,2.05315,2.05415,2.05255,2.0533,4100800000.0
2008-04-27 23:00:00,2.05462,2.05519,2.05397,2.05397,55700000.0
2008-04-27 23:05:00,2.0542,2.0547,2.0542,2.0546,72000000.0
2008-04-27 23:10:00,2.05455,2.05465,2.05365,2.05415,222000000.0
2008-04-27 23:15:00,2.05405,2.05425,2.05345,2.05365,111600000.0
2008-04-27 23:20:00,2.05364,2.05401,2.05325,2.05357,408400000.0
2008-04-27 23:25:00,2.0534,2.0538,2.05326,2.0535,279600000.0
2008-04-27 23:30:00,2.0536,2.0536,2.053,2.0531,78000000.0
2008-04-27 23:35:00,2.0532,2.0533,2.0529,2.053,96000000.0
2008-04-27 23:40:00,2.0531,2.0535,2.05283,2.0533,153800000.0
2008-04-27 23:45:00,2.0531,2.0533,2.05277,2.05286,47600000.0
2008-04-27 23:50:00,2.05263,2.0531,2.0513,2.0529,116000000.0
2008-04-27 23:55:00,2.0528,2.0532,2.0517,2.0526,294000000.0
2008-04-28 00:00:00,2.0523,2.0528,2.0494,2.0526,113900000.0
2008-04-28 00:05:00,2.0525,2.0535,2.0516,2.0531,336600000.0
2008-04-28 00:10:00,2.0533,2.0536,2.05271,2.05288,172900000.0
2008-04-28 00:15:00,2.0533,2.0534,2.05234,2.053,32200000.0
2008-04-28 00:20:00,2.053,2.0532,2.0521,2.05275,304800000.0
2008-04-28 00:25:00,2.05323,2.05323,2.0523,2.0529,123700000.0
2008-04-28 00:30:00,2.05272,2.053,2.05217,2.0526,130500000.0
2008-04-28 00:35:00,2.0526,2.0532,2.0525,2.0531,113200000.0
2008-04-28 00:40:00,2.0532,2.0544,2.0531,2.0544,218250000.0
2008-04-28 00:45:00,2.0545,2.0546,2.05385,2.0543,81400000.0
2008-04-28 00:50:00,2.0542,2.0555,2.0542,2.0551,102800000.0
2008-04-28 00:55:00,2.0552,2.0553,2.0534,2.0534,168800000.0
2008-04-28 01:00:00,2.0534,2.0537,2.053,2.053,141100000.0
2008-04-28 01:05:00,2.0529,2.0537,2.05256,2.0536,70200000.0
2008-04-28 01:10:00,2.0535,2.0538,2.05272,2.0533,178000000.0
2008-04-28 01:15:00,2.0533,2.0537,2.053,2.053,50200000.0
2008-04-28 01:20:00,2.0531,2.0535,2.053,2.0533,48400000.0
2008-04-28 01:25:00,2.0534,2.0536,2.0527,2.0532,196800000.0
2008-04-28 01:30:00,2.0532,2.05405,2.0522,2.05385,196100000.0
2008-04-28 01:35:00,2.05339,2.0544,2.05329,2.0538,303800000.0
2008-04-28 01:40:00,2.0546,2.055,2.0538,2.055,183800000.0
2008-04-28 01:45:00,2.0551,2.0551,2.054,2.0547,99400000.0
2008-04-28 01:50:00,2.0547,2.0547,2.05395,2.0541,49200000.0
2008-04-28 01:55:00,2.0541,2.05435,2.05354,2.05435,86800000.0
2008-04-28 02:00:00,2.0544,2.05495,2.05365,2.05375,349400000.0
2008-04-28 02:05:00,2.05395,2.05395,2.0532,2.05325,232400000.0
2008-04-28 02:10:00,2.05325,2.05325,2.0524,2.05285,255700000.0
2008-04-28 02:15:00,2.05285,2.05325,2.05255,2.0529,313400000.0
2008-04-28 02:20:00,2.0529,2.0529,2.05225,2.0525,76400000.0
2008-04-28 02:25:00,2.0525,2.05275,2.05215,2.05255,96900000.0
2008-04-28 02:30:00,2.05235,2.05305,2.05235,2.05265,112900000.0
2008-04-28 02:35:00,2.0526,2.05305,2.05255,2.0528,134000000.0
2008-04-28 02:40:00,2.05275,2.05305,2.05245,2.05255,165600000.0
2008-04-28 02:45:00,2.05265,2.05295,2.052,2.0523,218200000.0
2008-04-28 02:50:00,2.0523,2.0523,2.0517,2.05195,143500000.0
2008-04-28 02:55:00,2.05215,2.0526,2.0516,2.0517,177200000.0
2008-04-28 03:00:00,2.0516,2.0522,2.05155,2.05175,149300000.0
2008-04-28 03:05:00,2.0517,2.0519,2.051,2.05115,143000000.0
2008-04-28 03:10:00,2.05115,2.05135,2.05085,2.05125,199700000.0
2008-04-28 03:15:00,2.05125,2.0515,2.0506,2.05105,190400000.0
2008-04-28 03:20:00,2.051,2.051,2.0507,2.05075,256700000.0
2008-04-28 03:25:00,2.05075,2.05155,2.05033,2.05074,344900000.0
2008-04-28 03:30:00,2.05105,2.05105,2.05075,2.05085,123600000.0
2008-04-28 03:35:00,2.0509,2.05145,2.0506,2.05135,322900000.0
2008-04-28 03:40:00,2.05135,2.05255,2.05135,2.05215,215500000.0
2008-04-28 03:45:00,2.05215,2.05305,2.0518,2.05295,464000000.0
2008-04-28 03:50:00,2.05295,2.05405,2.0516,2.05245,507800000.0
2008-04-28 03:55:00,2.05225,2.05265,2.05155,2.05255,293800000.0
2008-04-28 04:00:00,2.05255,2.0531,2.05165,2.05245,428100000.0
2008-04-28 04:05:00,2.0525,2.05335,2.0523,2.05315,277400000.0
2008-04-28 04:10:00,2.05315,2.0533,2.05285,2.05285,122200000.0
2008-04-28 04:15:00,2.0529,2.05315,2.0522,2.0525,358300000.0
2008-04-28 04:20:00,2.0526,2.05295,2.05075,2.051,369500000.0
2008-04-28 04:25:00,2.051,2.0523,2.05,2.05165,555800000.0
2008-04-28 04:30:00,2.0517,2.0518,2.0514,2.0517,351600000.0
2008-04-28 04:35:00,2.0517,2.0519,2.0515,2.0517,364400000.0
2008-04-28 04:40:00,2.0517,2.05205,2.0514,2.05175,198100000.0
2008-04-28 04:45:00,2.05175,2.05225,2.05175,2.0519,82800000.0
2008-04-28 04:50:00,2.0519,2.05235,2.05165,2.05165,75200000.0
2008-04-28 04:55:00,2.05165,2.05195,2.05068,2.05171,74400000.0
2008-04-28 05:00:00,2.05185,2.0519,2.0516,2.0516,23900000.0
2008-04-28 05:05:00,2.0516,2.0516,2.05045,2.0506,294300000.0
2008-04-28 05:10:00,2.0505,2.05095,2.0503,2.0506,505500000.0
2008-04-28 05:15:00,2.0506,2.0509,2.0502,2.05055,773900000.0
2008-04-28 05:20:00,2.0505,2.05135,2.0503,2.05095,364700000.0
2008-04-28 05:25:00,2.05112,2.05125,2.05084,2.05115,209900000.0
2008-04-28 05:30:00,2.05115,2.0512,2.05085,2.05085,259000000.0
2008-04-28 05:35:00,2.05085,2.05115,2.05085,2.0511,103600000.0
2008-04-28 05:40:00,2.0511,2.0515,2.0511,2.0515,220000000.0
2008-04-28 05:45:00,2.0514,2.05175,2.0511,2.05155,165600000.0
2008-04-28 05:50:00,2.05135,2.05135,2.05095,2.05115,93700000.0
2008-04-28 05:55:00,2.0511,2.05145,2.05059,2.0511,78300000.0
2008-04-28 06:00:00,2.0511,2.05135,2.05105,2.05135,150000000.0
2008-04-28 06:05:00,2.0514,2.05145,2.05065,2.05065,137800000.0
2008-04-28 06:10:00,2.0506,2.05115,2.05045,2.0507,100300000.0
2008-04-28 06:15:00,2.0506,2.05085,2.0498,2.05045,104600000.0
2008-04-28 06:20:00,2.0503,2.0503,2.0496,2.0497,233500000.0
2008-04-28 06:25:00,2.0497,2.0499,2.0497,2.04985,61800000.0
2008-04-28 06:30:00,2.04971,2.05,2.04935,2.04985,129900000.0
2008-04-28 06:35:00,2.0498,2.0501,2.0494,2.0494,246600000.0
2008-04-28 06:40:00,2.0494,2.0497,2.04915,2.0492,147200000.0
2008-04-28 06:45:00,2.0493,2.04985,2.0492,2.0493,161200000.0
2008-04-28 06:50:00,2.0493,2.05005,2.0493,2.0499,177100000.0
2008-04-28 06:55:00,2.0498,2.0501,2.04975,2.0498,142000000.0
2008-04-28 07:00:00,2.0498,2.05065,2.0496,2.0496,230000000.0
2008-04-28 07:05:00,2.0496,2.05025,2.04935,2.0499,184200000.0
2008-04-28 07:10:00,2.0498,2.05015,2.0493,2.0496,256700000.0
2008-04-28 07:15:00,2.0496,2.05035,2.0495,2.04995,332200000.0
2008-04-28 07:20:00,2.05,2.05075,2.04995,2.05015,192500000.0
2008-04-28 07:25:00,2.05015,2.0516,2.0498,2.0504,294400000.0
2008-04-28 07:30:00,2.05035,2.05065,2.05,2.05035,176800000.0
2008-04-28 07:35:00,2.05045,2.05055,2.04985,2.0501,171200000.0
2008-04-28 07:40:00,2.05005,2.0502,2.04915,2.0494,355700000.0
2008-04-28 07:45:00,2.0495,2.0504,2.0488,2.04935,328000000.0
2008-04-28 07:50:00,2.04945,2.05015,2.0488,2.04945,385300000.0
2008-04-28 07:55:00,2.04955,2.0504,2.0492,2.04945,329100000.0
2008-04-28 08:00:00,2.04945,2.0498,2.0494,2.04965,225400000.0
2008-04-28 08:05:00,2.0496,2.0499,2.04935,2.04945,300800000.0
2008-04-28 08:10:00,2.04945,2.04945,2.04715,2.0482,569300000.0
2008-04-28 08:15:00,2.04815,2.04895,2.04785,2.048,237800000.0
2008-04-28 08:20:00,2.04805,2.04935,2.04775,2.04855,280000000.0
2008-04-28 08:25:00,2.0485,2.04885,2.04785,2.0483,273500000.0
2008-04-28 08:30:00,2.04825,2.05065,2.04825,2.05055,683400000.0
2008-04-28 08:35:00,2.05055,2.051,2.0497,2.04975,348000000.0
2008-04-28 08:40:00,2.0499,2.0499,2.04855,2.0491,310700000.0
2008-04-28 08:45:00,2.04915,2.05055,2.04885,2.0503,413500000.0
2008-04-28 08:50:00,2.0503,2.05075,2.0483,2.04845,172200000.0
2008-04-28 08:55:00,2.0484,2.04875,2.0481,2.04875,91600000.0
2008-04-28 09:00:00,2.04855,2.05115,2.04855,2.0507,296400000.0
2008-04-28 09:05:00,2.0507,2.05235,2.0493,2.04985,274100000.0
2008-04-28 09:10:00,2.04985,2.04995,2.0472,2.04805,276600000.0
2008-04-28 09:15:00,2.04805,2.0483,2.04675,2.04675,200500000.0
2008-04-28 09:20:00,2.04675,2.0469,2.04535,2.046,357600000.0
2008-04-28 09:25:00,2.04605,2.04685,2.04575,2.04615,618800000.0
2008-04-28 09:30:00,2.0461,2.04755,2.0458,2.04715,374900000.0
2008-04-28 09:35:00,2.04715,2.04735,2.04655,2.04705,500400000.0
2008-04-28 09:40:00,2.04705,2.04725,2.04415,2.04415,1186200000.0
2008-04-28 09:45:00,2.04415,2.0454,2.0438,2.0454,585000000.0
2008-04-28 09:50:00,2.0454,2.0467,2.04455,2.0452,537900000.0
2008-04-28 09:55:00,2.04515,2.04565,2.04435,2.045,424800000.0
2008-04-28 10:00:00,2.04495,2.0462,2.04375,2.04375,467300000.0
2008-04-28 10:05:00,2.04385,2.04595,2.04325,2.04535,724400000.0
2008-04-28 10:10:00,2.04535,2.04605,2.04445,2.0446,719000000.0
2008-04-28 10:15:00,2.04465,2.04655,2.0444,2.04595,256400000.0
2008-04-28 10:20:00,2.0461,2.0472,2.04575,2.047,196900000.0
2008-04-28 10:25:00,2.04705,2.04705,2.04525,2.0456,171800000.0
2008-04-28 10:30:00,2.0456,2.04585,2.04495,2.04505,131000000.0
2008-04-28 10:35:00,2.04495,2.0458,2.04475,2.04565,165700000.0
2008-04-28 10:40:00,2.04565,2.04615,2.0451,2.0454,176300000.0
2008-04-28 10:45:00,2.0453,2.04555,2.04455,2.04495,251500000.0
2008-04-28 10:50:00,2.04495,2.04665,2.04495,2.04635,237100000.0
2008-04-28 10:55:00,2.04625,2.04705,2.04605,2.0463,470700000.0
2008-04-28 11:00:00,2.04635,2.04875,2.0461,2.04775,438900000.0
2008-04-28 11:05:00,2.0477,2.0484,2.04745,2.04795,173100000.0
2008-04-28 11:10:00,2.04795,2.0488,2.04685,2.047,429000000.0
2008-04-28 11:15:00,2.04705,2.0493,2.04675,2.0493,313800000.0
2008-04-28 11:20:00,2.0493,2.0506,2.0481,2.04955,341500000.0
2008-04-28 11:25:00,2.04955,2.0498,2.04855,2.04935,260600000.0
2008-04-28 11:30:00,2.04935,2.0501,2.04855,2.04955,494300000.0
2008-04-28 11:35:00,2.04955,2.05045,2.0491,2.04995,511400000.0
2008-04-28 11:40:00,2.04995,2.05065,2.04905,2.0504,348400000.0
2008-04-28 11:45:00,2.0504,2.0506,2.04895,2.049,410100000.0
2008-04-28 11:50:00,2.049,2.04985,2.0488,2.04965,497400000.0
2008-04-28 11:55:00,2.04965,2.0508,2.04965,2.05055,540800000.0
2008-04-28 12:00:00,2.05055,2.0518,2.04995,2.051,645100000.0
2008-04-28 12:05:00,2.051,2.052,2.05005,2.05195,509000000.0
2008-04-28 12:10:00,2.052,2.05295,2.05125,2.0518,706700000.0
2008-04-28 12:15:00,2.05165,2.05305,2.0515,2.05305,299100000.0
2008-04-28 12:20:00,2.05305,2.05305,2.05105,2.05105,291900000.0
2008-04-28 12:25:00,2.05105,2.0514,2.0501,2.05015,511300000.0
2008-04-28 12:30:00,2.0501,2.05085,2.05,2.05035,437600000.0
2008-04-28 12:35:00,2.05035,2.051,2.05005,2.05055,292600000.0
2008-04-28 12:40:00,2.05055,2.05155,2.0502,2.05115,127000000.0
2008-04-28 12:45:00,2.0512,2.052,2.0512,2.05175,329600000.0
2008-04-28 12:50:00,2.0517,2.05185,2.0512,2.05125,588600000.0
2008-04-28 12:55:00,2.0513,2.05245,2.05115,2.0522,647700000.0
2008-04-28 13:00:00,2.0522,2.05325,2.05175,2.0528,415300000.0
2008-04-28 13:05:00,2.0528,2.0528,2.05205,2.0521,121800000.0
2008-04-28 13:10:00,2.05215,2.0526,2.0516,2.0526,326000000.0
2008-04-28 13:15:00,2.0526,2.0535,2.0523,2.0531,244600000.0
2008-04-28 13:20:00,2.05315,2.05395,2.05295,2.05395,736800000.0
2008-04-28 13:25:00,2.05395,2.054,2.0527,2.0528,482500000.0
2008-04-28 13:30:00,2.0528,2.0534,2.05245,2.05325,357900000.0
2008-04-28 13:35:00,2.05325,2.05555,2.0527,2.05555,534100000.0
2008-04-28 13:40:00,2.0556,2.05625,2.05425,2.05615,712400000.0
2008-04-28 13:45:00,2.0561,2.0579,2.05515,2.05745,597900000.0
2008-04-28 13:50:00,2.05745,2.05745,2.05635,2.05685,744400000.0
2008-04-28 13:55:00,2.0568,2.05755,2.0565,2.05735,319065000.0
2008-04-28 14:00:00,2.05735,2.0602,2.0569,2.06015,456500000.0
2008-04-28 14:05:00,2.06015,2.06255,2.05995,2.06255,845600000.0
2008-04-28 14:10:00,2.0625,2.0638,2.06205,2.06215,443000000.0
2008-04-28 14:15:00,2.06215,2.06235,2.0615,2.06195,378300000.0
2008-04-28 14:20:00,2.06195,2.062,2.0611,2.0613,217700000.0
2008-04-28 14:25:00,2.0613,2.0613,2.0601,2.06065,353700000.0
2008-04-28 14:30:00,2.06055,2.0609,2.05945,2.0601,403200000.0
2008-04-28 14:35:00,2.0599,2.06095,2.05975,2.0599,304200000.0
2008-04-28 14:40:00,2.06005,2.06135,2.05975,2.06105,523300000.0
2008-04-28 14:45:00,2.06105,2.0611,2.06025,2.0609,309200000.0
2008-04-28 14:50:00,2.0608,2.0613,2.06005,2.0602,321300000.0
2008-04-28 14:55:00,2.0602,2.0609,2.05995,2.06055,212100000.0
2008-04-28 15:00:00,2.06055,2.06145,2.0605,2.06095,219700000.0
2008-04-28 15:05:00,2.06095,2.06105,2.05905,2.0599,208900000.0
2008-04-28 15:10:00,2.0599,2.05995,2.0591,2.05975,355500000.0
2008-04-28 15:15:00,2.0599,2.06155,2.0598,2.0613,335600000.0
2008-04-28 15:20:00,2.0613,2.0615,2.06025,2.06025,110700000.0
2008-04-28 15:25:00,2.0603,2.0605,2.058,2.0585,191700000.0
2008-04-28 15:30:00,2.0585,2.0595,2.0581,2.0593,176300000.0
2008-04-28 15:35:00,2.0593,2.0606,2.05905,2.0597,191000000.0
2008-04-28 15:40:00,2.05965,2.05995,2.05785,2.0582,277400000.0
2008-04-28 15:45:00,2.0583,2.05865,2.05775,2.05825,336700000.0
2008-04-28 15:50:00,2.05825,2.06035,2.05815,2.06035,326200000.0
2008-04-28 15:55:00,2.0602,2.0611,2.0601,2.0604,309000000.0
2008-04-28 16:00:00,2.06035,2.0609,2.05975,2.06015,161100000.0
2008-04-28 16:05:00,2.0601,2.0608,2.0593,2.0596,183700000.0
2008-04-28 16:10:00,2.0596,2.06055,2.05945,2.06035,203300000.0
2008-04-28 16:15:00,2.06035,2.0604,2.05835,2.05845,310000000.0
2008-04-28 16:20:00,2.05845,2.05935,2.0584,2.0593,279800000.0
2008-04-28 16:25:00,2.05935,2.0607,2.05825,2.06065,265600000.0
2008-04-28 16:30:00,2.06075,2.0613,2.0596,2.06075,353400000.0
2008-04-28 16:35:00,2.0608,2.06115,2.06,2.0604,282900000.0
2008-04-28 16:40:00,2.0604,2.06105,2.0599,2.06045,210400000.0
2008-04-28 16:45:00,2.06045,2.0608,2.0588,2.0593,359800000.0
2008-04-28 16:50:00,2.0593,2.0605,2.0588,2.06005,229500000.0
2008-04-28 16:55:00,2.06005,2.06185,2.0599,2.06185,175200000.0
2008-04-28 17:00:00,2.06185,2.06395,2.06105,2.0639,277200000.0
2008-04-28 17:05:00,2.0641,2.06425,2.06155,2.06175,187700000.0
2008-04-28 17:10:00,2.06175,2.06195,2.06045,2.06075,267900000.0
2008-04-28 17:15:00,2.0607,2.06135,2.05945,2.0602,176100000.0
2008-04-28 17:20:00,2.0602,2.06175,2.0595,2.0613,182700000.0
2008-04-28 17:25:00,2.06135,2.0625,2.0609,2.06145,110700000.0
2008-04-28 17:30:00,2.0614,2.06155,2.06075,2.0611,149900000.0
2008-04-28 17:35:00,2.0611,2.06145,2.06075,2.0612,125300000.0
2008-04-28 17:40:00,2.06115,2.0612,2.05945,2.05965,159400000.0
2008-04-28 17:45:00,2.0597,2.0609,2.0595,2.05965,264400000.0
2008-04-28 17:50:00,2.05965,2.06015,2.0577,2.05795,182900000.0
2008-04-28 17:55:00,2.05785,2.0581,2.0574,2.05805,160800000.0
2008-04-28 18:00:00,2.05795,2.05825,2.0575,2.05765,48800000.0
2008-04-28 18:05:00,2.05765,2.0594,2.05765,2.05935,70000000.0
2008-04-28 18:10:00,2.05935,2.06015,2.0591,2.05985,98800000.0
2008-04-28 18:15:00,2.05985,2.06135,2.05955,2.06085,102600000.0
2008-04-28 18:20:00,2.0608,2.0609,2.06005,2.0602,37700000.0
2008-04-28 18:25:00,2.06015,2.0603,2.0596,2.0603,42800000.0
2008-04-28 18:30:00,2.0604,2.0609,2.05995,2.05995,64300000.0
2008-04-28 18:35:00,2.0599,2.06045,2.05955,2.06035,56700000.0
2008-04-28 18:40:00,2.0603,2.0605,2.0591,2.05925,70500000.0
2008-04-28 18:45:00,2.05925,2.0594,2.05845,2.0589,95000000.0
2008-04-28 18:50:00,2.0589,2.0593,2.0586,2.059,60800000.0
2008-04-28 18:55:00,2.059,2.0592,2.0587,2.05895,86700000.0
2008-04-28 19:00:00,2.05895,2.05945,2.05885,2.05915,23500000.0
2008-04-28 19:05:00,2.05925,2.05995,2.059,2.05995,53300000.0
2008-04-28 19:10:00,2.05995,2.06095,2.0597,2.06085,36000000.0
2008-04-28 19:15:00,2.06085,2.0614,2.0606,2.06125,90000000.0
2008-04-28 19:20:00,2.06115,2.06135,2.0611,2.06125,13000000.0
2008-04-28 19:25:00,2.0613,2.0613,2.061,2.0612,10800000.0
2008-04-28 19:30:00,2.0612,2.0625,2.06095,2.0624,89200000.0
2008-04-28 19:35:00,2.0624,2.06265,2.0619,2.0624,55500000.0
2008-04-28 19:40:00,2.06245,2.06245,2.06205,2.06205,24500000.0
2008-04-28 19:45:00,2.06215,2.0624,2.0621,2.06225,10800000.0
2008-04-28 19:50:00,2.06215,2.06235,2.0619,2.06235,30300000.0
2008-04-28 19:55:00,2.06235,2.06295,2.0614,2.06185,128000000.0
2008-04-28 20:00:00,2.06185,2.0622,2.06165,2.062,63500000.0
2008-04-28 20:05:00,2.062,2.06295,2.062,2.0623,74700000.0
2008-04-28 20:10:00,2.0623,2.0624,2.06145,2.06185,81000000.0
2008-04-28 20:15:00,2.06185,2.062,2.06105,2.0613,71200000.0
2008-04-28 20:20:00,2.0613,2.0613,2.06095,2.06115,44000000.0
2008-04-28 20:25:00,2.06115,2.06125,2.06065,2.06065,64000000.0
2008-04-28 20:30:00,2.0606,2.0615,2.06055,2.06145,70300000.0
2008-04-28 20:35:00,2.06145,2.06145,2.06055,2.06055,121200000.0
2008-04-28 20:40:00,2.06055,2.06105,2.06025,2.0606,88900000.0
2008-04-28 20:45:00,2.0606,2.06085,2.0596,2.05975,188600000.0
2008-04-28 20:50:00,2.05975,2.06,2.0595,2.05955,109700000.0
2008-04-28 20:55:00,2.05955,2.05985,2.05865,2.0594,103400000.0
2008-04-28 21:00:00,2.05945,2.0603,2.05925,2.05955,80700000.0
2008-04-28 21:05:00,2.05955,2.0598,2.0592,2.05925,73300000.0
2008-04-28 21:10:00,2.05925,2.05925,2.05832,2.05915,53300000.0
2008-04-28 21:15:00,2.05915,2.05935,2.05905,2.05935,25400000.0
2008-04-28 21:20:00,2.05925,2.05995,2.05925,2.0598,186800000.0
2008-04-28 21:25:00,2.0598,2.05985,2.05885,2.05885,114200000.0
2008-04-28 21:30:00,2.05875,2.05905,2.05825,2.0585,264700000.0
2008-04-28 21:35:00,2.05845,2.05905,2.05805,2.059,124100000.0
2008-04-28 21:40:00,2.05895,2.05905,2.05835,2.0588,80000000.0
2008-04-28 21:45:00,2.05905,2.05925,2.05775,2.05785,99800000.0
2008-04-28 21:50:00,2.05775,2.0583,2.05765,2.0579,83800000.0
2008-04-28 21:55:00,2.05795,2.0584,2.0578,2.0584,173100000.0
2008-04-28 22:00:00,2.05855,2.05905,2.05845,2.05865,232100000.0
2008-04-28 22:05:00,2.0587,2.05885,2.05845,2.05885,61800000.0
2008-04-28 22:10:00,2.0589,2.05925,2.0579,2.05815,302700000.0
2008-04-28 22:15:00,2.05815,2.05865,2.05785,2.05835,154300000.0
2008-04-28 22:20:00,2.05825,2.0588,2.05825,2.0587,36000000.0
2008-04-28 22:25:00,2.05885,2.05905,2.05825,2.05875,194600000.0
2008-04-28 22:30:00,2.05875,2.0596,2.0582,2.05885,143000000.0
2008-04-28 22:35:00,2.05905,2.0594,2.05835,2.05845,86100000.0
2008-04-28 22:40:00,2.05835,2.0596,2.05595,2.05825,430100000.0
2008-04-28 22:45:00,2.05815,2.05905,2.0579,2.0587,151200000.0
2008-04-28 22:50:00,2.0587,2.05905,2.0576,2.0583,249800000.0
2008-04-28 22:55:00,2.05835,2.0586,2.05825,2.05825,37700000.0
2008-04-28 23:00:00,2.058,2.05835,2.0578,2.05815,139000000.0
2008-04-28 23:05:00,2.05815,2.05815,2.05685,2.0571,97800000.0
2008-04-28 23:10:00,2.0568,2.0574,2.05641,2.0574,42500000.0
2008-04-28 23:15:00,2.05745,2.05765,2.0572,2.0573,27500000.0
2008-04-28 23:20:00,2.0573,2.0574,2.0573,2.0573,27300000.0
2008-04-28 23:25:00,2.05735,2.05735,2.0572,2.0572,32600000.0
2008-04-28 23:30:00,2.0572,2.0577,2.05658,2.05762,79800000.0
2008-04-28 23:35:00,2.0572,2.0573,2.05678,2.05701,75200000.0
2008-04-28 23:40:00,2.0571,2.0577,2.05709,2.05711,102200000.0
2008-04-28 23:45:00,2.0575,2.05775,2.05713,2.05775,62800000.0
2008-04-28 23:50:00,2.0578,2.0582,2.05763,2.0582,87700000.0
2008-04-28 23:55:00,2.0583,2.05835,2.05737,2.0577,128600000.0
2008-04-29 00:00:00,2.058,2.0584,2.05737,2.0584,281700000.0
2008-04-29 00:05:00,2.0582,2.0584,2.0578,2.0584,142200000.0
2008-04-29 00:10:00,2.0583,2.0585,2.05804,2.0585,151800000.0
2008-04-29 00:15:00,2.0585,2.0588,2.0585,2.0586,40800000.0
2008-04-29 00:20:00,2.0586,2.0587,2.058,2.0583,253000000.0
2008-04-29 00:25:00,2.0584,2.0586,2.0582,2.0583,164400000.0
2008-04-29 00:30:00,2.0583,2.0585,2.0576,2.0585,238600000.0
2008-04-29 00:35:00,2.0585,2.0592,2.05809,2.059,80400000.0
2008-04-29 00:40:00,2.059,2.0591,2.05855,2.05855,87200000.0
2008-04-29 00:45:00,2.05831,2.05867,2.05808,2.05817,95900000.0
2008-04-29 00:50:00,2.0584,2.0591,2.0584,2.0591,136200000.0
2008-04-29 00:55:00,2.0593,2.0593,2.0582,2.0584,147600000.0
2008-04-29 01:00:00,2.0584,2.059,2.0584,2.0584,226200000.0
2008-04-29 01:05:00,2.05855,2.0594,2.0584,2.059,79900000.0
2008-04-29 01:10:00,2.059,2.0596,2.059,2.0592,172500000.0
2008-04-29 01:15:00,2.0591,2.0595,2.0588,2.0588,146100000.0
2008-04-29 01:20:00,2.059,2.0596,2.05824,2.05824,102700000.0
2008-04-29 01:25:00,2.0588,2.059,2.05793,2.05858,66400000.0
2008-04-29 01:30:00,2.05862,2.059,2.05813,2.05845,123200000.0
2008-04-29 01:35:00,2.05832,2.0589,2.058,2.0582,170400000.0
2008-04-29 01:40:00,2.0582,2.0586,2.05776,2.05791,700300000.0
2008-04-29 01:45:00,2.058,2.0584,2.0579,2.0579,131800000.0
2008-04-29 01:50:00,2.0579,2.05855,2.0578,2.0585,273300000.0
2008-04-29 01:55:00,2.0585,2.0586,2.0576,2.0577,236800000.0
2008-04-29 02:00:00,2.0577,2.0581,2.0577,2.0578,174400000.0
2008-04-29 02:05:00,2.058,2.0584,2.0577,2.0583,143100000.0
2008-04-29 02:10:00,2.0583,2.0588,2.0582,2.0584,182900000.0
2008-04-29 02:15:00,2.0584,2.0585,2.0581,2.0582,211200000.0
2008-04-29 02:20:00,2.0583,2.0588,2.0578,2.0579,205800000.0
2008-04-29 02:25:00,2.0578,2.05835,2.0577,2.05785,101100000.0
2008-04-29 02:30:00,2.05785,2.0586,2.05785,2.0581,46300000.0
2008-04-29 02:35:00,2.05772,2.0586,2.05737,2.0586,47400000.0
2008-04-29 02:40:00,2.05865,2.05865,2.0578,2.0579,77400000.0
2008-04-29 02:45:00,2.0579,2.05825,2.0578,2.0579,183000000.0
2008-04-29 02:50:00,2.0579,2.0584,2.0579,2.0584,53700000.0
2008-04-29 02:55:00,2.0584,2.0585,2.05773,2.058,95650000.0
2008-04-29 03:00:00,2.0582,2.0585,2.05708,2.05748,265100000.0
2008-04-29 03:05:00,2.0582,2.0586,2.0579,2.05825,58000000.0
2008-04-29 03:10:00,2.05845,2.05845,2.0575,2.0579,380200000.0
2008-04-29 03:15:00,2.0579,2.0584,2.0578,2.0579,83300000.0
2008-04-29 03:20:00,2.05747,2.0581,2.05715,2.0581,156800000.0
2008-04-29 03:25:00,2.058,2.0589,2.0579,2.0584,132000000.0
2008-04-29 03:30:00,2.0584,2.05865,2.05785,2.05855,40500000.0
2008-04-29 03:35:00,2.05855,2.0587,2.0576,2.0582,190500000.0
2008-04-29 03:40:00,2.0582,2.0588,2.0581,2.0584,72800000.0
2008-04-29 03:45:00,2.0584,2.0588,2.0582,2.0582,107800000.0
2008-04-29 03:50:00,2.0582,2.0594,2.0582,2.0593,73900000.0
2008-04-29 03:55:00,2.0592,2.0598,2.059,2.05945,319700000.0
2008-04-29 04:00:00,2.05945,2.05945,2.0586,2.0588,235100000.0
2008-04-29 04:05:00,2.0588,2.0594,2.0584,2.05875,463400000.0
2008-04-29 04:10:00,2.05875,2.0593,2.0585,2.05905,120400000.0
2008-04-29 04:15:00,2.05905,2.05935,2.0586,2.0589,119700000.0
2008-04-29 04:20:00,2.05885,2.0599,2.0586,2.0592,201700000.0
2008-04-29 04:25:00,2.0595,2.06,2.0585,2.0591,250500000.0
2008-04-29 04:30:00,2.0591,2.0592,2.0585,2.05905,251800000.0
2008-04-29 04:35:00,2.05905,2.0591,2.05855,2.05875,153400000.0
2008-04-29 04:40:00,2.0589,2.0591,2.0585,2.0586,121900000.0
2008-04-29 04:45:00,2.0587,2.0589,2.0585,2.0589,57600000.0
2008-04-29 04:50:00,2.0589,2.0592,2.0588,2.0592,26700000.0
2008-04-29 04:55:00,2.0592,2.0592,2.0586,2.05885,176500000.0
2008-04-29 05:00:00,2.05875,2.0589,2.0585,2.0586,71200000.0
2008-04-29 05:05:00,2.0585,2.0586,2.0576,2.0579,512100000.0
2008-04-29 05:10:00,2.05785,2.0583,2.05775,2.0579,242200000.0
2008-04-29 05:15:00,2.0579,2.0583,2.0579,2.0583,310700000.0
2008-04-29 05:20:00,2.0583,2.0583,2.0578,2.05795,109500000.0
2008-04-29 05:25:00,2.058,2.0583,2.05795,2.0583,95200000.0
2008-04-29 05:30:00,2.0583,2.0583,2.0576,2.0577,101800000.0
2008-04-29 05:35:00,2.0577,2.05785,2.0573,2.0577,279900000.0
2008-04-29 05:40:00,2.0577,2.0578,2.0573,2.0575,247800000.0
2008-04-29 05:45:00,2.0574,2.05765,2.0573,2.0576,67100000.0
2008-04-29 05:50:00,2.0576,2.0576,2.057,2.0571,68000000.0
2008-04-29 05:55:00,2.057,2.0573,2.057,2.0572,93600000.0
2008-04-29 06:00:00,2.0572,2.0574,2.0571,2.0572,102200000.0
2008-04-29 06:05:00,2.0572,2.0579,2.0572,2.0579,121200000.0
2008-04-29 06:10:00,2.0579,2.0586,2.0579,2.058,180400000.0
2008-04-29 06:15:00,2.058,2.05835,2.0573,2.0583,279600000.0
2008-04-29 06:20:00,2.05835,2.0588,2.05785,2.058,240200000.0
2008-04-29 06:25:00,2.05795,2.05795,2.0572,2.05765,148800000.0
2008-04-29 06:30:00,2.05765,2.0581,2.0574,2.0578,53400000.0
2008-04-29 06:35:00,2.05775,2.0579,2.0565,2.0567,186400000.0
2008-04-29 06:40:00,2.0567,2.0569,2.0564,2.05665,147000000.0
2008-04-29 06:45:00,2.05665,2.0574,2.05647,2.05695,151000000.0
2008-04-29 06:50:00,2.05695,2.057,2.05605,2.057,218600000.0
2008-04-29 06:55:00,2.0569,2.0575,2.0569,2.0573,29400000.0
2008-04-29 07:00:00,2.0573,2.0573,2.05653,2.05715,71100000.0
2008-04-29 07:05:00,2.05715,2.0578,2.05715,2.0575,187800000.0
2008-04-29 07:10:00,2.0575,2.05805,2.05715,2.0575,296300000.0
2008-04-29 07:15:00,2.05765,2.0585,2.05765,2.0585,595500000.0
2008-04-29 07:20:00,2.05855,2.05895,2.0579,2.05795,161300000.0
2008-04-29 07:25:00,2.05795,2.05825,2.05765,2.05785,561900000.0
2008-04-29 07:30:00,2.05785,2.05925,2.05785,2.05905,396800000.0
2008-04-29 07:35:00,2.05905,2.0601,2.0587,2.05975,335200000.0
2008-04-29 07:40:00,2.05975,2.0602,2.05875,2.05905,370100000.0
2008-04-29 07:45:00,2.05905,2.05935,2.05815,2.0589,290100000.0
2008-04-29 07:50:00,2.0588,2.05975,2.05845,2.05915,433700000.0
2008-04-29 07:55:00,2.05925,2.05975,2.05895,2.05915,461300000.0
2008-04-29 08:00:00,2.05915,2.0599,2.05875,2.0598,331800000.0
2008-04-29 08:05:00,2.0598,2.0608,2.05935,2.05955,105900000.0
2008-04-29 08:10:00,2.05955,2.06025,2.0589,2.05915,180200000.0
2008-04-29 08:15:00,2.05915,2.05985,2.05755,2.05765,393800000.0
2008-04-29 08:20:00,2.05765,2.05955,2.0576,2.0583,136400000.0
2008-04-29 08:25:00,2.05845,2.05865,2.05735,2.0582,185100000.0
2008-04-29 08:30:00,2.0581,2.0587,2.057,2.05705,163200000.0
2008-04-29 08:35:00,2.05695,2.059,2.05675,2.0582,222900000.0
2008-04-29 08:40:00,2.0582,2.06005,2.0574,2.05925,352700000.0
2008-04-29 08:45:00,2.05935,2.0595,2.05765,2.05765,389700000.0
2008-04-29 08:50:00,2.05775,2.058,2.0574,2.0576,169800000.0
2008-04-29 08:55:00,2.05755,2.0581,2.05725,2.05795,328600000.0
2008-04-29 09:00:00,2.05795,2.06165,2.0576,2.06065,537700000.0
2008-04-29 09:05:00,2.0607,2.06335,2.0603,2.062,569100000.0
2008-04-29 09:10:00,2.06205,2.06445,2.0613,2.0644,559000000.0
2008-04-29 09:15:00,2.06445,2.06445,2.06195,2.06345,631400000.0
2008-04-29 09:20:00,2.06325,2.06385,2.06295,2.06325,955600000.0
2008-04-29 09:25:00,2.06325,2.06545,2.0632,2.0649,502600000.0
2008-04-29 09:30:00,2.0649,2.06575,2.064,2.06545,1210600002.0
2008-04-29 09:35:00,2.0653,2.06585,2.06475,2.0648,436700000.0
2008-04-29 09:40:00,2.0647,2.0648,2.0617,2.06275,1019400000.0
2008-04-29 09:45:00,2.06275,2.0649,2.06265,2.06305,404200000.0
2008-04-29 09:50:00,2.06305,2.0633,2.0605,2.06085,177100000.0
2008-04-29 09:55:00,2.06085,2.06185,2.05895,2.059,392300000.0
2008-04-29 10:00:00,2.0591,2.0616,2.059,2.0596,305155000.0
2008-04-29 10:05:00,2.05955,2.061,2.059,2.06055,262615000.0
2008-04-29 10:10:00,2.06055,2.0607,2.0589,2.0596,358785000.0
2008-04-29 10:15:00,2.0595,2.05985,2.0577,2.0592,212210000.0
2008-04-29 10:20:00,2.0591,2.0592,2.05615,2.0563,219110000.0
2008-04-29 10:25:00,2.05625,2.05665,2.0544,2.0565,255615000.0
2008-04-29 10:30:00,2.0565,2.0572,2.0555,2.0559,218900000.0
2008-04-29 10:35:00,2.0559,2.0561,2.0539,2.0559,315490000.0
2008-04-29 10:40:00,2.0559,2.05745,2.0559,2.0568,202490000.0
2008-04-29 10:45:00,2.057,2.0577,2.0559,2.05605,114295000.0
2008-04-29 10:50:00,2.05605,2.05665,2.05485,2.0552,138685000.0
2008-04-29 10:55:00,2.0552,2.0552,2.05275,2.0537,140110000.0
2008-04-29 11:00:00,2.05375,2.0554,2.0535,2.05405,204400000.0
2008-04-29 11:05:00,2.0541,2.0556,2.0532,2.0555,287100000.0
2008-04-29 11:10:00,2.0555,2.0565,2.055,2.0559,280600000.0
2008-04-29 11:15:00,2.0559,2.0568,2.0557,2.0562,318000000.0
2008-04-29 11:20:00,2.0562,2.0563,2.05505,2.0552,258000000.0
2008-04-29 11:25:00,2.0552,2.056,2.0549,2.0558,271500000.0
2008-04-29 11:30:00,2.05575,2.0559,2.0542,2.0542,317400000.0
2008-04-29 11:35:00,2.0542,2.0544,2.053,2.0537,500100000.0
2008-04-29 11:40:00,2.0537,2.0551,2.05335,2.05415,232500000.0
2008-04-29 11:45:00,2.05415,2.05415,2.05245,2.0525,150500000.0
2008-04-29 11:50:00,2.0526,2.0529,2.0513,2.05185,340100000.0
2008-04-29 11:55:00,2.0519,2.0538,2.0518,2.05355,318400000.0
2008-04-29 12:00:00,2.05355,2.05355,2.0475,2.04885,400300000.0
2008-04-29 12:05:00,2.0489,2.05015,2.0485,2.0495,349000000.0
2008-04-29 12:10:00,2.0495,2.0502,2.0488,2.04925,312100000.0
2008-04-29 12:15:00,2.04925,2.04955,2.0486,2.0487,169000000.0
2008-04-29 12:20:00,2.0487,2.04905,2.0477,2.04775,276000000.0
2008-04-29 12:25:00,2.04775,2.04825,2.04615,2.0463,349000000.0
2008-04-29 12:30:00,2.0463,2.0467,2.0453,2.0465,731700000.0
2008-04-29 12:35:00,2.0465,2.0476,2.0464,2.0476,528500000.0
2008-04-29 12:40:00,2.0476,2.04855,2.04705,2.04775,386700000.0
2008-04-29 12:45:00,2.04775,2.0489,2.0473,2.0484,728400000.0
2008-04-29 12:50:00,2.0484,2.0487,2.0473,2.0476,223800000.0
2008-04-29 12:55:00,2.0476,2.04865,2.04715,2.04865,385100000.0
2008-04-29 13:00:00,2.0487,2.049,2.0482,2.04885,440800000.0
2008-04-29 13:05:00,2.0489,2.0491,2.0478,2.0486,324500000.0
2008-04-29 13:10:00,2.0486,2.0492,2.048,2.04895,240500000.0
2008-04-29 13:15:00,2.049,2.04975,2.049,2.0494,381400000.0
2008-04-29 13:20:00,2.0493,2.0494,2.0488,2.049,432300000.0
2008-04-29 13:25:00,2.049,2.0504,2.0489,2.04995,335500000.0
2008-04-29 13:30:00,2.0499,2.0507,2.04925,2.0495,257200000.0
2008-04-29 13:35:00,2.0494,2.0502,2.0489,2.04995,436800000.0
2008-04-29 13:40:00,2.05,2.05055,2.0495,2.0497,237700000.0
2008-04-29 13:45:00,2.0497,2.0499,2.0493,2.0493,251400000.0
2008-04-29 13:50:00,2.0493,2.0494,2.0477,2.0478,461400000.0
2008-04-29 13:55:00,2.0479,2.0501,2.0478,2.0489,394100000.0
2008-04-29 14:00:00,2.0489,2.0492,2.04745,2.0477,250100000.0
2008-04-29 14:05:00,2.04775,2.0481,2.0461,2.0468,466200000.0
2008-04-29 14:10:00,2.04675,2.04855,2.04655,2.0471,295100000.0
2008-04-29 14:15:00,2.047,2.04775,2.0462,2.0476,165500000.0
2008-04-29 14:20:00,2.0476,2.0477,2.0456,2.0458,194200000.0
2008-04-29 14:25:00,2.0459,2.0466,2.045,2.04635,304400000.0
2008-04-29 14:30:00,2.04635,2.0478,2.0463,2.0472,208200000.0
2008-04-29 14:35:00,2.04725,2.0491,2.04635,2.04885,296100000.0
2008-04-29 14:40:00,2.0488,2.0495,2.04765,2.0483,253300000.0
2008-04-29 14:45:00,2.0483,2.0488,2.04645,2.0471,210300000.0
2008-04-29 14:50:00,2.0471,2.048,2.0468,2.04755,292400000.0
2008-04-29 14:55:00,2.04755,2.0479,2.04685,2.047,216900000.0
2008-04-29 15:00:00,2.047,2.0477,2.0461,2.0474,307800000.0
2008-04-29 15:05:00,2.0474,2.04825,2.0467,2.0471,260400000.0
2008-04-29 15:10:00,2.0471,2.0476,2.0465,2.0476,230900000.0
2008-04-29 15:15:00,2.04765,2.0481,2.0469,2.0475,229100000.0
2008-04-29 15:20:00,2.0476,2.0478,2.0469,2.0469,298600000.0
2008-04-29 15:25:00,2.0469,2.0481,2.04645,2.048,263600000.0
2008-04-29 15:30:00,2.048,2.0482,2.0471,2.0476,302400000.0
2008-04-29 15:35:00,2.0475,2.0481,2.0472,2.0474,207600000.0
2008-04-29 15:40:00,2.04745,2.0479,2.0464,2.0465,273500000.0
2008-04-29 15:45:00,2.0465,2.0477,2.0461,2.0464,248900000.0
2008-04-29 15:50:00,2.0462,2.047,2.0456,2.0456,357200000.0
2008-04-29 15:55:00,2.0456,2.04735,2.0454,2.0466,356500000.0
2008-04-29 16:00:00,2.0466,2.0496,2.0463,2.0476,404400000.0
2008-04-29 16:05:00,2.0476,2.0486,2.0473,2.048,373800000.0
2008-04-29 16:10:00,2.048,2.0481,2.0458,2.0462,251200000.0
2008-04-29 16:15:00,2.0461,2.0461,2.0439,2.0442,205200000.0
2008-04-29 16:20:00,2.0442,2.0442,2.0393,2.0402,522600000.0
2008-04-29 16:25:00,2.0402,2.0407,2.0385,2.039,584700000.0
2008-04-29 16:30:00,2.0389,2.0395,2.0376,2.0391,551100000.0
2008-04-29 16:35:00,2.03915,2.04225,2.03915,2.0416,728000000.0
2008-04-29 16:40:00,2.0416,2.0416,2.0374,2.038,724600000.0
2008-04-29 16:45:00,2.038,2.0383,2.035,2.03525,754200000.0
2008-04-29 16:50:00,2.03525,2.03525,2.03345,2.0349,484500000.0
2008-04-29 16:55:00,2.0349,2.0354,2.0344,2.0353,592000000.0
2008-04-29 17:00:00,2.0353,2.0369,2.0351,2.0365,396500000.0
2008-04-29 17:05:00,2.0365,2.039,2.03645,2.0386,498700000.0
2008-04-29 17:10:00,2.0386,2.0389,2.0368,2.0373,475100000.0
2008-04-29 17:15:00,2.0373,2.0389,2.03655,2.03805,368000000.0
2008-04-29 17:20:00,2.03805,2.0386,2.0369,2.0382,592000000.0
2008-04-29 17:25:00,2.0382,2.0392,2.0377,2.0383,436100000.0
2008-04-29 17:30:00,2.0383,2.039,2.038,2.03845,609000000.0
2008-04-29 17:35:00,2.0384,2.0394,2.0381,2.0385,496200000.0
2008-04-29 17:40:00,2.0385,2.0391,2.03845,2.0388,273000000.0
2008-04-29 17:45:00,2.0388,2.0392,2.0379,2.0392,284200000.0
2008-04-29 17:50:00,2.0392,2.03955,2.0387,2.0393,178600000.0
2008-04-29 17:55:00,2.0393,2.04,2.039,2.0391,252000000.0
2008-04-29 18:00:00,2.0391,2.03965,2.039,2.03915,421400000.0
2008-04-29 18:05:00,2.0391,2.041,2.03905,2.041,452300000.0
2008-04-29 18:10:00,2.041,2.0412,2.04,2.04025,164700000.0
2008-04-29 18:15:00,2.04025,2.0416,2.04005,2.0413,328100000.0
2008-04-29 18:20:00,2.0413,2.0414,2.0406,2.041,85400000.0
2008-04-29 18:25:00,2.041,2.0417,2.04085,2.0412,137900000.0
2008-04-29 18:30:00,2.0412,2.04165,2.04095,2.0416,157700000.0
2008-04-29 18:35:00,2.04155,2.04215,2.0413,2.042,86500000.0
2008-04-29 18:40:00,2.042,2.0426,2.04185,2.04205,177600000.0
2008-04-29 18:45:00,2.04205,2.0432,2.04205,2.043,144400000.0
2008-04-29 18:50:00,2.043,2.043,2.04225,2.04275,66600000.0
2008-04-29 18:55:00,2.04265,2.04265,2.04145,2.0416,119300000.0
2008-04-29 19:00:00,2.0416,2.0416,2.03965,2.03975,359500000.0
2008-04-29 19:05:00,2.03975,2.0412,2.0391,2.0411,162200000.0
2008-04-29 19:10:00,2.04105,2.04115,2.03995,2.04025,152200000.0
2008-04-29 19:15:00,2.04025,2.04055,2.03915,2.0397,199600000.0
2008-04-29 19:20:00,2.0397,2.03995,2.0391,2.0391,259900000.0
2008-04-29 19:25:00,2.0391,2.04005,2.0386,2.04,360000000.0
2008-04-29 19:30:00,2.03985,2.0408,2.03975,2.0405,311400000.0
2008-04-29 19:35:00,2.0405,2.0414,2.0401,2.0404,278500000.0
2008-04-29 19:40:00,2.0404,2.04095,2.0402,2.04075,245000000.0
2008-04-29 19:45:00,2.04075,2.04095,2.0397,2.04005,123300000.0
2008-04-29 19:50:00,2.0401,2.0404,2.03945,2.03945,105500000.0
2008-04-29 19:55:00,2.03945,2.0395,2.0385,2.0393,165900000.0
2008-04-29 20:00:00,2.0393,2.0404,2.03925,2.03955,98400000.0
2008-04-29 20:05:00,2.03955,2.04,2.03925,2.0398,134700000.0
2008-04-29 20:10:00,2.0398,2.0401,2.0386,2.0398,119700000.0
2008-04-29 20:15:00,2.0398,2.0399,2.0389,2.0391,89700000.0
2008-04-29 20:20:00,2.0391,2.04005,2.0391,2.03945,24700000.0
2008-04-29 20:25:00,2.0395,2.0395,2.03785,2.03895,80200000.0
2008-04-29 20:30:00,2.039,2.0402,2.03895,2.0397,95300000.0
2008-04-29 20:35:00,2.03965,2.03965,2.0391,2.0393,184900000.0
2008-04-29 20:40:00,2.0393,2.04115,2.0391,2.04115,120400000.0
2008-04-29 20:45:00,2.04115,2.0421,2.0399,2.0419,286000000.0
2008-04-29 20:50:00,2.0419,2.0431,2.0413,2.0428,303800000.0
2008-04-29 20:55:00,2.0428,2.0428,2.0419,2.04225,155100000.0
2008-04-29 21:00:00,2.04235,2.04245,2.04185,2.04205,283300000.0
2008-04-29 21:05:00,2.04205,2.04295,2.04205,2.04265,516200000.0
2008-04-29 21:10:00,2.04265,2.04265,2.04165,2.04205,477800000.0
2008-04-29 21:15:00,2.04205,2.04205,2.04115,2.04145,665100000.0
2008-04-29 21:20:00,2.04145,2.04195,2.04145,2.04175,888900000.0
2008-04-29 21:25:00,2.04175,2.0419,2.04145,2.04175,366300000.0
2008-04-29 21:30:00,2.04175,2.04205,2.04155,2.04165,1287300000.0
2008-04-29 21:35:00,2.04165,2.04265,2.04165,2.04215,813300000.0
2008-04-29 21:40:00,2.04215,2.04275,2.04205,2.04205,566500000.0
2008-04-29 21:45:00,2.04205,2.04245,2.04185,2.04235,635100000.0
2008-04-29 21:50:00,2.0424,2.0424,2.04115,2.04175,603100000.0
2008-04-29 21:55:00,2.04175,2.04235,2.04175,2.04195,538300000.0
2008-04-29 22:00:00,2.04195,2.04225,2.0417,2.04175,204100000.0
2008-04-29 22:05:00,2.04175,2.04195,2.04155,2.04185,244200000.0
2008-04-29 22:10:00,2.04185,2.04195,2.04165,2.04185,162300000.0
2008-04-29 22:15:00,2.04185,2.04265,2.04185,2.04255,314200000.0
2008-04-29 22:20:00,2.0426,2.04295,2.0426,2.04285,283600000.0
2008-04-29 22:25:00,2.04285,2.04335,2.04285,2.04315,450800000.0
2008-04-29 22:30:00,2.04315,2.04375,2.04315,2.04375,445100000.0
2008-04-29 22:35:00,2.04375,2.04385,2.04265,2.04275,401200000.0
2008-04-29 22:40:00,2.04285,2.04315,2.04225,2.04285,390400000.0
2008-04-29 22:45:00,2.04275,2.04295,2.04175,2.04225,706900000.0
2008-04-29 22:50:00,2.04225,2.04315,2.0413,2.0424,454200000.0
2008-04-29 22:55:00,2.0424,2.0433,2.04185,2.0432,276100000.0
2008-04-29 23:00:00,2.0433,2.0435,2.0392,2.0403,104800000.0
2008-04-29 23:05:00,2.0416,2.0433,2.0416,2.0433,38600000.0
2008-04-29 23:10:00,2.0433,2.04371,2.0429,2.04371,53000000.0
2008-04-29 23:15:00,2.0439,2.0441,2.04321,2.04384,95600000.0
2008-04-29 23:20:00,2.0441,2.0441,2.04241,2.04244,38800000.0
2008-04-29 23:25:00,2.04308,2.0436,2.04234,2.0432,23400000.0
2008-04-29 23:30:00,2.0432,2.0435,2.043,2.0433,63900000.0
2008-04-29 23:35:00,2.0433,2.04394,2.0432,2.04332,182300000.0
2008-04-29 23:40:00,2.0434,2.0439,2.0434,2.0435,148300000.0
2008-04-29 23:45:00,2.0435,2.04371,2.04321,2.0435,122400000.0
2008-04-29 23:50:00,2.0436,2.0438,2.0408,2.0423,280300000.0
2008-04-29 23:55:00,2.0423,2.0437,2.0423,2.0431,455800000.0
2008-04-30 00:00:00,2.0434,2.0444,2.0431,2.0438,145125000.0
2008-04-30 00:05:00,2.0438,2.0443,2.0435,2.0443,5212500.0
2008-04-30 00:10:00,2.0443,2.0443,2.04294,2.0432,67012500.0
2008-04-30 00:15:00,2.0431,2.0433,2.0424,2.0424,330800000.0
2008-04-30 00:20:00,2.0424,2.0424,2.041,2.0412,387200000.0
2008-04-30 00:25:00,2.0412,2.0418,2.0411,2.0415,222900000.0
2008-04-30 00:30:00,2.0414,2.043,2.0412,2.0416,679200000.0
2008-04-30 00:35:00,2.0417,2.0418,2.041,2.0411,567600000.0
2008-04-30 00:40:00,2.0412,2.0425,2.041,2.0413,632800000.0
2008-04-30 00:45:00,2.0413,2.0413,2.0406,2.0406,137800000.0
2008-04-30 00:50:00,2.0406,2.0412,2.0401,2.0401,87800000.0
2008-04-30 00:55:00,2.0399,2.0402,2.0396,2.0401,320000000.0
2008-04-30 01:00:00,2.0401,2.0409,2.0399,2.0402,257000000.0
2008-04-30 01:05:00,2.0403,2.0414,2.0403,2.0413,15025000.0
2008-04-30 01:10:00,2.0413,2.0413,2.0397,2.0398,124637500.0
2008-04-30 01:15:00,2.0398,2.0408,2.0398,2.0408,52400000.0
2008-04-30 01:20:00,2.0409,2.041,2.0399,2.0408,204400000.0
2008-04-30 01:25:00,2.0411,2.0412,2.03979,2.0404,29812500.0
2008-04-30 01:30:00,2.0406,2.0406,2.0395,2.0395,236400000.0
2008-04-30 01:35:00,2.0397,2.0406,2.0394,2.0399,769000000.0
2008-04-30 01:40:00,2.0401,2.0407,2.0393,2.0395,235675000.0
2008-04-30 01:45:00,2.0395,2.0401,2.03905,2.0399,150725000.0
2008-04-30 01:50:00,2.0401,2.0401,2.0382,2.0382,136100000.0
2008-04-30 01:55:00,2.0383,2.0391,2.0382,2.0388,498700000.0
2008-04-30 02:00:00,2.0388,2.0398,2.0376,2.0385,349262500.0
2008-04-30 02:05:00,2.0385,2.039,2.0382,2.0382,59612500.0
2008-04-30 02:10:00,2.0382,2.0387,2.03755,2.03805,241912500.0
2008-04-30 02:15:00,2.03805,2.039,2.03805,2.0388,603600000.0
2008-04-30 02:20:00,2.03885,2.0407,2.03885,2.0407,80862500.0
2008-04-30 02:25:00,2.0398,2.04015,2.0394,2.04005,249400000.0
2008-04-30 02:30:00,2.04025,2.04025,2.0394,2.0399,435600000.0
2008-04-30 02:35:00,2.03985,2.0415,2.0397,2.04065,371487500.0
2008-04-30 02:40:00,2.04075,2.04135,2.0403,2.04135,467000000.0
2008-04-30 02:45:00,2.041,2.0417,2.04048,2.04155,272200000.0
2008-04-30 02:50:00,2.042,2.0426,2.04155,2.0426,18050000.0
2008-04-30 02:55:00,2.0426,2.0426,2.0414,2.0418,16425000.0
2008-04-30 03:00:00,2.0411,2.0419,2.041,2.0416,27525000.0
2008-04-30 03:05:00,2.0416,2.0417,2.041,2.0417,22775000.0
2008-04-30 03:10:00,2.0417,2.0417,2.04075,2.0412,202087500.0
2008-04-30 03:15:00,2.0412,2.0415,2.0402,2.0403,437462500.0
2008-04-30 03:20:00,2.0404,2.041,2.04005,2.0409,382575000.0
2008-04-30 03:25:00,2.0409,2.0412,2.04075,2.0409,265900000.0
2008-04-30 03:30:00,2.0409,2.0412,2.04045,2.0412,10400000.0
2008-04-30 03:35:00,2.0412,2.0413,2.04055,2.0413,4525000.0
2008-04-30 03:40:00,2.04055,2.0416,2.0405,2.04095,392600000.0
2008-04-30 03:45:00,2.041,2.0415,2.0398,2.0409,819000000.0
2008-04-30 03:50:00,2.041,2.04155,2.0408,2.04125,660000000.0
2008-04-30 03:55:00,2.0414,2.0424,2.0411,2.0413,646700000.0
2008-04-30 04:00:00,2.0413,2.04185,2.0411,2.0411,508600000.0
2008-04-30 04:05:00,2.0411,2.04165,2.041,2.0413,503200000.0
2008-04-30 04:10:00,2.0414,2.0414,2.0401,2.0401,233400000.0
2008-04-30 04:15:00,2.0401,2.0405,2.04,2.0404,272000000.0
2008-04-30 04:20:00,2.0404,2.04115,2.0403,2.04055,236800000.0
2008-04-30 04:25:00,2.04055,2.04105,2.03995,2.04025,445800000.0
2008-04-30 04:30:00,2.04025,2.04115,2.04015,2.04025,217400000.0
2008-04-30 04:35:00,2.04035,2.04105,2.04005,2.04085,319800000.0
2008-04-30 04:40:00,2.04075,2.04134,2.0404,2.04112,72400000.0
2008-04-30 04:45:00,2.04095,2.04134,2.04061,2.0411,278800000.0
2008-04-30 04:50:00,2.0412,2.04145,2.0407,2.0407,711400000.0
2008-04-30 04:55:00,2.0408,2.04105,2.04065,2.041,214800000.0
2008-04-30 05:00:00,2.04105,2.04185,2.04105,2.04165,288000000.0
2008-04-30 05:05:00,2.04165,2.04205,2.04125,2.04145,284400000.0
2008-04-30 05:10:00,2.04145,2.04165,2.04095,2.04115,109200000.0
2008-04-30 05:15:00,2.04125,2.04125,2.0393,2.0403,397000000.0
2008-04-30 05:20:00,2.0404,2.04095,2.04,2.0404,96800000.0
2008-04-30 05:25:00,2.0404,2.04065,2.03985,2.04065,178800000.0
2008-04-30 05:30:00,2.04055,2.04145,2.04025,2.04095,363000000.0
2008-04-30 05:35:00,2.04095,2.0415,2.0404,2.0408,507600000.0
2008-04-30 05:40:00,2.0408,2.04135,2.0404,2.041,453000000.0
2008-04-30 05:45:00,2.041,2.04165,2.0407,2.04115,312600000.0
2008-04-30 05:50:00,2.04115,2.04155,2.04095,2.04135,112600000.0
2008-04-30 05:55:00,2.04135,2.04145,2.0404,2.0406,504800000.0
2008-04-30 06:00:00,2.0406,2.0411,2.0403,2.0403,473200000.0
2008-04-30 06:05:00,2.0403,2.04125,2.0399,2.04085,421000000.0
2008-04-30 06:10:00,2.04075,2.04085,2.0404,2.0405,133000000.0
2008-04-30 06:15:00,2.0406,2.04098,2.0402,2.0404,302200000.0
2008-04-30 06:20:00,2.04045,2.04075,2.0403,2.0405,332400000.0
2008-04-30 06:25:00,2.0404,2.04075,2.04,2.04075,332000000.0
2008-04-30 06:30:00,2.04075,2.04085,2.0395,2.0401,994800000.0
2008-04-30 06:35:00,2.04,2.04035,2.0398,2.0399,460800000.0
2008-04-30 06:40:00,2.0398,2.04035,2.0387,2.0391,736000000.0
2008-04-30 06:45:00,2.03915,2.03975,2.03885,2.03885,193200000.0
2008-04-30 06:50:00,2.03885,2.0392,2.03845,2.0391,647800000.0
2008-04-30 06:55:00,2.039,2.0392,2.0385,2.03885,480800000.0
2008-04-30 07:00:00,2.0389,2.0397,2.038,2.038,395700000.0
2008-04-30 07:05:00,2.0381,2.03925,2.0379,2.03885,654800000.0
2008-04-30 07:10:00,2.03905,2.03905,2.0379,2.0384,283200000.0
2008-04-30 07:15:00,2.03835,2.03865,2.0373,2.03775,686600000.0
2008-04-30 07:20:00,2.03795,2.0383,2.0376,2.03785,380400000.0
2008-04-30 07:25:00,2.03785,2.0387,2.03775,2.03785,677200000.0
2008-04-30 07:30:00,2.03785,2.03815,2.037,2.03775,1263800000.0
2008-04-30 07:35:00,2.03775,2.03805,2.03735,2.0374,470600000.0
2008-04-30 07:40:00,2.0374,2.03795,2.0363,2.03675,759900000.0
2008-04-30 07:45:00,2.03675,2.03705,2.03635,2.03675,494800000.0
2008-04-30 07:50:00,2.03675,2.0375,2.03605,2.037,815200000.0
2008-04-30 07:55:00,2.037,2.0378,2.0357,2.036,870500000.0
2008-04-30 08:00:00,2.036,2.036,2.0338,2.0342,494137500.0
2008-04-30 08:05:00,2.0342,2.03475,2.0339,2.0346,460400000.0
2008-04-30 08:10:00,2.0346,2.0346,2.0332,2.0335,426800000.0
2008-04-30 08:15:00,2.0335,2.0343,2.0332,2.034,318900000.0
2008-04-30 08:20:00,2.034,2.034,2.03295,2.03325,474300000.0
2008-04-30 08:25:00,2.0332,2.034,2.03295,2.0336,432000000.0
2008-04-30 08:30:00,2.0335,2.0343,2.0324,2.0332,634000000.0
2008-04-30 08:35:00,2.0332,2.0336,2.0313,2.0322,921000000.0
2008-04-30 08:40:00,2.0322,2.0325,2.0302,2.0311,655900000.0
2008-04-30 08:45:00,2.0311,2.0321,2.0308,2.03115,567400000.0
2008-04-30 08:50:00,2.03115,2.03195,2.03055,2.0316,688700000.0
2008-04-30 08:55:00,2.0316,2.0323,2.0302,2.03145,687300000.0
2008-04-30 09:00:00,2.03135,2.0323,2.03035,2.0321,1534687500.0
2008-04-30 09:05:00,2.0321,2.0321,2.0301,2.03095,1471687500.0
2008-04-30 09:10:00,2.03095,2.0325,2.03095,2.0323,1627000000.0
2008-04-30 09:15:00,2.03225,2.0327,2.0318,2.0322,1175500000.0
2008-04-30 09:20:00,2.0322,2.03295,2.0322,2.03255,1022200000.0
2008-04-30 09:25:00,2.0325,2.0332,2.0325,2.03315,694800000.0
2008-04-30 09:30:00,2.0331,2.03555,2.033,2.03515,1411800000.0
2008-04-30 09:35:00,2.0352,2.03525,2.0343,2.0343,771200000.0
2008-04-30 09:40:00,2.03425,2.03425,2.03325,2.03325,696000000.0
2008-04-30 09:45:00,2.0333,2.0335,2.0326,2.0334,711000000.0
2008-04-30 09:50:00,2.0334,2.03525,2.0333,2.0349,906600000.0
2008-04-30 09:55:00,2.0348,2.03515,2.0332,2.03345,1500500000.0
2008-04-30 10:00:00,2.0334,2.03485,2.03335,2.03435,306100000.0
2008-04-30 10:05:00,2.0344,2.03445,2.03365,2.034,444100000.0
2008-04-30 10:10:00,2.034,2.03465,2.0334,2.03425,480200000.0
2008-04-30 10:15:00,2.03425,2.0371,2.03425,2.03695,360200000.0
2008-04-30 10:20:00,2.037,2.03915,2.0369,2.0388,487600000.0
2008-04-30 10:25:00,2.03885,2.03985,2.0384,2.03935,387000000.0
2008-04-30 10:30:00,2.0393,2.0425,2.03915,2.04235,391800000.0
2008-04-30 10:35:00,2.0423,2.0441,2.0423,2.0429,277800000.0
2008-04-30 10:40:00,2.04285,2.0438,2.0422,2.04295,213200000.0
2008-04-30 10:45:00,2.04295,2.04325,2.04185,2.0422,119100000.0
2008-04-30 10:50:00,2.0422,2.0434,2.04185,2.0429,221900000.0
2008-04-30 10:55:00,2.04305,2.04335,2.0417,2.04305,323900000.0
2008-04-30 11:00:00,2.04305,2.04555,2.04245,2.04445,509100000.0
2008-04-30 11:05:00,2.0445,2.0447,2.0428,2.0428,748600000.0
2008-04-30 11:10:00,2.0428,2.04315,2.042,2.0421,313600000.0
2008-04-30 11:15:00,2.0421,2.0423,2.04165,2.04185,339900000.0
2008-04-30 11:20:00,2.0418,2.04235,2.0398,2.0419,352000000.0
2008-04-30 11:25:00,2.0419,2.0432,2.0415,2.0421,337100000.0
2008-04-30 11:30:00,2.0421,2.0436,2.04155,2.04165,263000000.0
2008-04-30 11:35:00,2.0416,2.0423,2.04125,2.04205,680400000.0
2008-04-30 11:40:00,2.04205,2.04305,2.04185,2.0421,441700000.0
2008-04-30 11:45:00,2.0423,2.044,2.04215,2.04315,482500000.0
2008-04-30 11:50:00,2.04315,2.04345,2.0418,2.04245,181300000.0
2008-04-30 11:55:00,2.0425,2.04295,2.0413,2.04265,232700000.0
2008-04-30 12:00:00,2.04265,2.0434,2.0418,2.04335,202000000.0
2008-04-30 12:05:00,2.04335,2.0441,2.04295,2.04405,324800000.0
2008-04-30 12:10:00,2.04405,2.04435,2.0432,2.04425,310300000.0
2008-04-30 12:15:00,2.04415,2.0445,2.0438,2.04405,162800000.0
2008-04-30 12:20:00,2.04405,2.04455,2.04365,2.04365,60500000.0
2008-04-30 12:25:00,2.04365,2.0438,2.0432,2.04345,126100000.0
2008-04-30 12:30:00,2.04355,2.04405,2.0432,2.04375,364300000.0
2008-04-30 12:35:00,2.04375,2.0441,2.04225,2.04235,331500000.0
2008-04-30 12:40:00,2.0424,2.0426,2.0417,2.0425,600000000.0
2008-04-30 12:45:00,2.0425,2.0431,2.0421,2.04305,322900000.0
2008-04-30 12:50:00,2.0431,2.0431,2.0413,2.0415,301400000.0
2008-04-30 12:55:00,2.0415,2.04165,2.04045,2.0414,278500000.0
2008-04-30 13:00:00,2.0414,2.04215,2.04125,2.0417,227700000.0
2008-04-30 13:05:00,2.0417,2.0418,2.0404,2.04165,420900000.0
2008-04-30 13:10:00,2.0417,2.0421,2.04085,2.04165,338000000.0
2008-04-30 13:15:00,2.0417,2.04355,2.04075,2.04105,377900000.0
2008-04-30 13:20:00,2.0411,2.04165,2.04075,2.04085,290000000.0
2008-04-30 13:25:00,2.04085,2.0409,2.03915,2.0394,370700000.0
2008-04-30 13:30:00,2.0394,2.04,2.0382,2.0391,670100000.0
2008-04-30 13:35:00,2.0391,2.0399,2.03895,2.0396,384700000.0
2008-04-30 13:40:00,2.0396,2.0401,2.03935,2.0399,280400000.0
2008-04-30 13:45:00,2.0399,2.0401,2.03855,2.0389,599900000.0
2008-04-30 13:50:00,2.0389,2.04025,2.0388,2.03985,373900000.0
2008-04-30 13:55:00,2.03995,2.0402,2.0394,2.04,596300000.0
2008-04-30 14:00:00,2.04,2.0414,2.0395,2.04105,134300000.0
2008-04-30 14:05:00,2.0411,2.0428,2.0409,2.0426,421000000.0
2008-04-30 14:10:00,2.0425,2.043,2.0417,2.0427,525500000.0
2008-04-30 14:15:00,2.0431,2.04505,2.0425,2.0443,811300000.0
2008-04-30 14:20:00,2.04425,2.04475,2.0437,2.0439,518600000.0
2008-04-30 14:25:00,2.0439,2.0474,2.04305,2.04645,761900000.0
2008-04-30 14:30:00,2.046,2.04995,2.0441,2.0444,662100000.0
2008-04-30 14:35:00,2.04435,2.045,2.0428,2.0434,372100000.0
2008-04-30 14:40:00,2.0436,2.04775,2.0434,2.0474,294700000.0
2008-04-30 14:45:00,2.04745,2.04745,2.0451,2.04545,290600000.0
2008-04-30 14:50:00,2.0454,2.04655,2.04435,2.04515,317500000.0
2008-04-30 14:55:00,2.04525,2.04635,2.04465,2.04575,267200000.0
2008-04-30 15:00:00,2.0456,2.04565,2.04395,2.04465,186800000.0
2008-04-30 15:05:00,2.0447,2.04525,2.04365,2.04395,264300000.0
2008-04-30 15:10:00,2.04385,2.0462,2.04385,2.04595,185200000.0
2008-04-30 15:15:00,2.046,2.0491,2.04495,2.0491,454300000.0
2008-04-30 15:20:00,2.0491,2.04955,2.04795,2.04865,466600000.0
2008-04-30 15:25:00,2.0487,2.04885,2.0476,2.0477,271800000.0
2008-04-30 15:30:00,2.04765,2.0498,2.0476,2.049,337600000.0
2008-04-30 15:35:00,2.049,2.04925,2.047,2.0478,357400000.0
2008-04-30 15:40:00,2.0478,2.0497,2.0475,2.0495,554600000.0
2008-04-30 15:45:00,2.0496,2.05055,2.0484,2.0498,837800000.0
2008-04-30 15:50:00,2.0499,2.0509,2.0496,2.0498,638600000.0
2008-04-30 15:55:00,2.0498,2.0509,2.0494,2.05055,566100000.0
2008-04-30 16:00:00,2.0505,2.0511,2.0497,2.0508,2353500002.0
2008-04-30 16:05:00,2.0508,2.0522,2.0506,2.0519,1940600000.0
2008-04-30 16:10:00,2.052,2.0546,2.052,2.0539,2223600002.0
2008-04-30 16:15:00,2.054,2.0543,2.0516,2.0526,2819800000.0
2008-04-30 16:20:00,2.0526,2.053,2.0519,2.0524,2728800000.0
2008-04-30 16:25:00,2.0524,2.0542,2.0523,2.0541,1840800000.0
2008-04-30 16:30:00,2.0541,2.0569,2.0538,2.0565,2440800000.0
2008-04-30 16:35:00,2.0565,2.0579,2.0563,2.057,2491000000.0
2008-04-30 16:40:00,2.0571,2.0586,2.057,2.0582,2138800000.0
2008-04-30 16:45:00,2.0582,2.0607,2.0581,2.0593,2348100000.0
2008-04-30 16:50:00,2.0593,2.062,2.0589,2.0614,3293300000.0
2008-04-30 16:55:00,2.0613,2.0631,2.0611,2.0619,2279800000.0
2008-04-30 17:00:00,2.0618,2.0645,2.0618,2.0635,2687799999.0
2008-04-30 17:05:00,2.0635,2.0664,2.0632,2.0661,2966500001.0
2008-04-30 17:10:00,2.066,2.0691,2.0659,2.0683,2530600000.0
2008-04-30 17:15:00,2.0684,2.0684,2.0669,2.0681,2288800001.0
2008-04-30 17:20:00,2.0681,2.0684,2.0672,2.0681,2635999998.0
2008-04-30 17:25:00,2.0681,2.0681,2.0662,2.0662,2532800003.0
2008-04-30 17:30:00,2.0662,2.0671,2.0655,2.0659,2357400001.0
2008-04-30 17:35:00,2.0659,2.066,2.0645,2.06545,1645000000.0
2008-04-30 17:40:00,2.06545,2.0661,2.0644,2.0659,1402700000.0
2008-04-30 17:45:00,2.066,2.0665,2.0649,2.065,1345600000.0
2008-04-30 17:50:00,2.0652,2.0671,2.0647,2.067,1506800000.0
2008-04-30 17:55:00,2.067,2.0681,2.0667,2.0678,1385800000.0
2008-04-30 18:00:00,2.0676,2.068,2.0668,2.0678,1503400000.0
2008-04-30 18:05:00,2.0678,2.0679,2.0667,2.0672,1264600000.0
2008-04-30 18:10:00,2.0672,2.0673,2.065,2.0665,1152600000.0
2008-04-30 18:15:00,2.0665,2.0666,2.0651,2.0651,1323000000.0
2008-04-30 18:20:00,2.065,2.0654,2.0638,2.0639,1167100000.0
2008-04-30 18:25:00,2.0639,2.0642,2.0624,2.0634,1207000000.0
2008-04-30 18:30:00,2.0634,2.0643,2.0629,2.0633,1430600000.0
2008-04-30 18:35:00,2.0634,2.0641,2.0629,2.0632,1182000000.0
2008-04-30 18:40:00,2.0632,2.0633,2.0622,2.0627,1183400000.0
2008-04-30 18:45:00,2.0628,2.0629,2.0615,2.0619,1156600000.0
2008-04-30 18:50:00,2.0619,2.0627,2.0618,2.0623,1452400000.0
2008-04-30 18:55:00,2.0624,2.0625,2.0614,2.0625,1321800001.0
2008-04-30 19:00:00,2.0625,2.0625,2.0613,2.0617,1392400000.0
2008-04-30 19:05:00,2.0617,2.0623,2.0615,2.0619,745450000.0
2008-04-30 19:10:00,2.0619,2.0626,2.0617,2.0624,361250000.0
2008-04-30 19:15:00,2.0625,2.06315,2.06225,2.0628,323500000.0
2008-04-30 19:20:00,2.0629,2.06325,2.0626,2.0628,326600000.0
2008-04-30 19:25:00,2.06275,2.06315,2.06175,2.0619,169900000.0
2008-04-30 19:30:00,2.0619,2.06275,2.0619,2.0625,228700000.0
2008-04-30 19:35:00,2.06245,2.06305,2.0618,2.06295,205800000.0
2008-04-30 19:40:00,2.063,2.0637,2.0629,2.0636,218200000.0
2008-04-30 19:45:00,2.0634,2.06407,2.0631,2.06355,128500000.0
2008-04-30 19:50:00,2.06355,2.06435,2.06325,2.0643,125700000.0
2008-04-30 19:55:00,2.0643,2.06475,2.06335,2.06335,224900000.0
2008-04-30 20:00:00,2.06345,2.0643,2.0633,2.06375,228900000.0
2008-04-30 20:05:00,2.06375,2.06555,2.06375,2.06555,93500000.0
2008-04-30 20:10:00,2.0655,2.0664,2.0637,2.0637,363300000.0
2008-04-30 20:15:00,2.0648,2.07045,2.0622,2.06875,1373500000.0
2008-04-30 20:20:00,2.06875,2.0703,2.06575,2.0672,664600000.0
2008-04-30 20:25:00,2.0672,2.06955,2.06385,2.06615,455500000.0
2008-04-30 20:30:00,2.06615,2.06685,2.0632,2.0642,517900000.0
2008-04-30 20:35:00,2.0642,2.06465,2.05955,2.06205,319400000.0
2008-04-30 20:40:00,2.0621,2.06215,2.05975,2.05985,361300000.0
2008-04-30 20:45:00,2.05985,2.06115,2.05605,2.0562,717800000.0
2008-04-30 20:50:00,2.05625,2.06,2.0561,2.0567,644200000.0
2008-04-30 20:55:00,2.0567,2.05795,2.05595,2.05605,391200000.0
2008-04-30 21:00:00,2.05615,2.057,2.05435,2.05575,1194400000.0
2008-04-30 21:05:00,2.05575,2.05795,2.05525,2.0575,1583800000.0
2008-04-30 21:10:00,2.0575,2.05835,2.0552,2.05675,1650400000.0
2008-04-30 21:15:00,2.0566,2.0576,2.0558,2.0575,811600000.0
2008-04-30 21:20:00,2.05745,2.0596,2.05745,2.059,699000000.0
2008-04-30 21:25:00,2.059,2.05905,2.0577,2.0584,329400000.0
2008-04-30 21:30:00,2.05835,2.05885,2.05695,2.05855,548200000.0
2008-04-30 21:35:00,2.05855,2.05875,2.0572,2.0573,685500000.0
2008-04-30 21:40:00,2.0573,2.0581,2.05705,2.05785,282200000.0
2008-04-30 21:45:00,2.05785,2.0589,2.05785,2.05845,449200000.0
2008-04-30 21:50:00,2.0585,2.0592,2.0583,2.05875,277200000.0
2008-04-30 21:55:00,2.0587,2.05935,2.05865,2.0591,162900000.0
2008-04-30 22:00:00,2.0591,2.0595,2.0585,2.05925,359100000.0
2008-04-30 22:05:00,2.05925,2.05925,2.05805,2.0581,317600000.0
2008-04-30 22:10:00,2.0581,2.05835,2.05715,2.0574,400400000.0
2008-04-30 22:15:00,2.0574,2.0588,2.0573,2.0587,321700000.0
2008-04-30 22:20:00,2.0587,2.0587,2.05835,2.05845,37500000.0
2008-04-30 22:25:00,2.05845,2.05855,2.0569,2.05735,334400000.0
2008-04-30 22:30:00,2.05735,2.05745,2.0566,2.0569,274900000.0
2008-04-30 22:35:00,2.0569,2.05715,2.0559,2.0564,461000000.0
2008-04-30 22:40:00,2.05645,2.0566,2.05425,2.0548,708800000.0
2008-04-30 22:45:00,2.0548,2.0556,2.0543,2.0551,692000000.0
2008-04-30 22:50:00,2.0551,2.0553,2.0545,2.0549,532700000.0
2008-04-30 22:55:00,2.0549,2.0549,2.0528,2.0528,557500000.0
2008-04-30 23:00:00,2.0539,2.0557,2.0538,2.0553,439000000.0
2008-04-30 23:05:00,2.0554,2.05605,2.0554,2.05605,2600000.0
2008-04-30 23:10:00,2.05605,2.05825,2.0559,2.05745,37400000.0
2008-04-30 23:15:00,2.05745,2.05745,2.0563,2.05695,29700000.0
2008-04-30 23:20:00,2.05695,2.0574,2.0564,2.057,8300000.0
2008-04-30 23:25:00,2.057,2.05745,2.057,2.0572,8100000.0
2008-04-30 23:30:00,2.0572,2.0572,2.0553,2.0558,13000000.0
2008-04-30 23:35:00,2.05575,2.0562,2.0555,2.05555,9500000.0
2008-04-30 23:40:00,2.05555,2.0557,2.05505,2.0556,75800000.0
2008-04-30 23:45:00,2.05525,2.0564,2.05525,2.0563,24400000.0
2008-04-30 23:50:00,2.0563,2.0571,2.0563,2.0566,30400000.0
2008-04-30 23:55:00,2.0566,2.057,2.0553,2.057,29800000.0
2008-05-01 00:00:00,2.057,2.0572,2.0564,2.0567,138900000.0
2008-05-01 00:05:00,2.0568,2.0569,2.0568,2.0569,15800000.0
2008-05-01 00:10:00,2.0569,2.05705,2.0566,2.0568,27300000.0
2008-05-01 00:15:00,2.0568,2.057,2.0564,2.0564,129800000.0
2008-05-01 00:20:00,2.0564,2.0568,2.056,2.05645,355900000.0
2008-05-01 00:25:00,2.05645,2.0565,2.05585,2.05615,157200000.0
2008-05-01 00:30:00,2.05615,2.057,2.05565,2.0569,201000000.0
2008-05-01 00:35:00,2.0569,2.057,2.0563,2.0566,182000000.0
2008-05-01 00:40:00,2.0567,2.0568,2.0563,2.05665,128200000.0
2008-05-01 00:45:00,2.0566,2.0569,2.05635,2.0568,38000000.0
2008-05-01 00:50:00,2.0567,2.0573,2.0567,2.0569,8300000.0
2008-05-01 00:55:00,2.0569,2.0571,2.05685,2.05685,8500000.0
2008-05-01 01:00:00,2.0569,2.0572,2.0563,2.0564,101000000.0
2008-05-01 01:05:00,2.05635,2.0566,2.0559,2.0563,276000000.0
2008-05-01 01:10:00,2.0563,2.0569,2.05595,2.0563,162500000.0
2008-05-01 01:15:00,2.05599,2.0562,2.05568,2.0558,76500000.0
2008-05-01 01:20:00,2.0558,2.05595,2.05511,2.05572,19000000.0
2008-05-01 01:25:00,2.05574,2.05607,2.05563,2.056,34100000.0
2008-05-01 01:30:00,2.056,2.05645,2.056,2.05645,143300000.0
2008-05-01 01:35:00,2.05645,2.05645,2.0559,2.0561,47500000.0
2008-05-01 01:40:00,2.0561,2.05655,2.0559,2.05655,52300000.0
2008-05-01 01:45:00,2.05621,2.05655,2.056,2.0565,62000000.0
2008-05-01 01:50:00,2.05655,2.05675,2.0562,2.0562,12200000.0
2008-05-01 01:55:00,2.0562,2.0563,2.0557,2.05575,37900000.0
2008-05-01 02:00:00,2.05575,2.0564,2.0556,2.0558,89500000.0
2008-05-01 02:05:00,2.0558,2.0561,2.0553,2.0557,300200000.0
2008-05-01 02:10:00,2.0557,2.0568,2.0552,2.056,654100000.0
2008-05-01 02:15:00,2.056,2.0564,2.0557,2.0561,726400000.0
2008-05-01 02:20:00,2.0561,2.0563,2.0554,2.0555,628600000.0
2008-05-01 02:25:00,2.0555,2.0555,2.0551,2.0551,292800000.0
2008-05-01 02:30:00,2.0551,2.0551,2.0547,2.0547,238000000.0
2008-05-01 02:35:00,2.0547,2.0547,2.0541,2.0543,914200000.0
2008-05-01 02:40:00,2.0543,2.0549,2.0541,2.0545,861000000.0
2008-05-01 02:45:00,2.0546,2.05495,2.05375,2.0543,314200000.0
2008-05-01 02:50:00,2.05385,2.0552,2.0535,2.0549,639300000.0
2008-05-01 02:55:00,2.0549,2.0553,2.0546,2.0549,1022400000.0
2008-05-01 03:00:00,2.0549,2.0551,2.0543,2.0544,321700000.0
2008-05-01 03:05:00,2.0544,2.0548,2.0539,2.0541,607600000.0
2008-05-01 03:10:00,2.0541,2.0541,2.0533,2.0537,297600000.0
2008-05-01 03:15:00,2.0537,2.0541,2.0536,2.0539,525200000.0
2008-05-01 03:20:00,2.0538,2.0541,2.0536,2.0539,361200000.0
2008-05-01 03:25:00,2.0539,2.0541,2.05312,2.0536,327200000.0
2008-05-01 03:30:00,2.0537,2.0542,2.05268,2.0537,335300000.0
2008-05-01 03:35:00,2.0538,2.0538,2.053,2.053,309300000.0
2008-05-01 03:40:00,2.053,2.0534,2.053,2.0532,282500000.0
2008-05-01 03:45:00,2.0532,2.0532,2.0528,2.053,268800000.0
2008-05-01 03:50:00,2.053,2.053,2.0525,2.0527,221600000.0
2008-05-01 03:55:00,2.0526,2.0528,2.052,2.0525,323000000.0
2008-05-01 04:00:00,2.0526,2.0534,2.0525,2.0529,336900000.0
2008-05-01 04:05:00,2.05228,2.05387,2.05209,2.0527,274900000.0
2008-05-01 04:10:00,2.0527,2.0529,2.05224,2.0529,107800000.0
2008-05-01 04:15:00,2.0529,2.0531,2.0527,2.0531,105100000.0
2008-05-01 04:20:00,2.0531,2.0533,2.0529,2.05305,66900000.0
2008-05-01 04:25:00,2.0531,2.0531,2.05268,2.05277,38700000.0
2008-05-01 04:30:00,2.0529,2.0533,2.0529,2.05315,132700000.0
2008-05-01 04:35:00,2.05315,2.0533,2.0525,2.0529,265000000.0
2008-05-01 04:40:00,2.0529,2.053,2.0528,2.0528,53700000.0
2008-05-01 04:45:00,2.0528,2.0529,2.05255,2.0527,142000000.0
2008-05-01 04:50:00,2.0527,2.05297,2.05197,2.05288,83300000.0
2008-05-01 04:55:00,2.0526,2.0528,2.0525,2.0528,178000000.0
2008-05-01 05:00:00,2.0528,2.0528,2.0525,2.0525,266100000.0
2008-05-01 05:05:00,2.05226,2.0537,2.05191,2.0537,295800000.0
2008-05-01 05:10:00,2.0535,2.0541,2.0529,2.0534,406700000.0
2008-05-01 05:15:00,2.0535,2.0565,2.0535,2.0545,880900000.0
2008-05-01 05:20:00,2.0545,2.0552,2.0543,2.0546,417800000.0
2008-05-01 05:25:00,2.0546,2.055,2.05422,2.05448,170300000.0
2008-05-01 05:30:00,2.0548,2.0553,2.0548,2.0551,73500000.0
2008-05-01 05:35:00,2.055,2.055,2.05415,2.0548,67600000.0
2008-05-01 05:40:00,2.0547,2.0547,2.05409,2.0547,223800000.0
2008-05-01 05:45:00,2.0547,2.055,2.05428,2.0545,213900000.0
2008-05-01 05:50:00,2.0545,2.055,2.0545,2.0547,175400000.0
2008-05-01 05:55:00,2.0546,2.0559,2.0545,2.0555,354100000.0
2008-05-01 06:00:00,2.0556,2.0557,2.05493,2.0555,321400000.0
2008-05-01 06:05:00,2.0556,2.0559,2.05535,2.0558,239800000.0
2008-05-01 06:10:00,2.0559,2.0559,2.0555,2.0558,330800000.0
2008-05-01 06:15:00,2.056,2.0563,2.05563,2.0561,375500000.0
2008-05-01 06:20:00,2.0561,2.0561,2.0554,2.0556,174100000.0
2008-05-01 06:25:00,2.0556,2.0559,2.0554,2.0558,279400000.0
2008-05-01 06:30:00,2.0557,2.0561,2.05555,2.0558,257000000.0
2008-05-01 06:35:00,2.0559,2.0564,2.0558,2.0561,220200000.0
2008-05-01 06:40:00,2.0561,2.0566,2.0561,2.0565,171600000.0
2008-05-01 06:45:00,2.0565,2.05665,2.0562,2.0565,270400000.0
2008-05-01 06:50:00,2.0564,2.0569,2.0564,2.0568,73200000.0
2008-05-01 06:55:00,2.05625,2.0568,2.05567,2.0562,428100000.0
2008-05-01 07:00:00,2.0563,2.0563,2.0554,2.0558,153200000.0
2008-05-01 07:05:00,2.0557,2.0561,2.05491,2.0561,155800000.0
2008-05-01 07:10:00,2.0561,2.0565,2.0561,2.0563,190800000.0
2008-05-01 07:15:00,2.0563,2.0565,2.0563,2.0564,258000000.0
2008-05-01 07:20:00,2.0565,2.0569,2.0563,2.0565,166800000.0
2008-05-01 07:25:00,2.0565,2.0569,2.0563,2.0565,305600000.0
2008-05-01 07:30:00,2.0563,2.0565,2.0558,2.0558,471200000.0
2008-05-01 07:35:00,2.0558,2.0568,2.0558,2.0563,846800000.0
2008-05-01 07:40:00,2.0563,2.0567,2.0557,2.056,1550400000.0
2008-05-01 07:45:00,2.056,2.0565,2.0558,2.0559,822000000.0
2008-05-01 07:50:00,2.0561,2.0561,2.0557,2.0558,498900000.0
2008-05-01 07:55:00,2.0558,2.0571,2.0557,2.0566,1394800000.0
2008-05-01 08:00:00,2.0567,2.05695,2.0563,2.0569,346400000.0
2008-05-01 08:05:00,2.0569,2.0588,2.056,2.05855,376900000.0
2008-05-01 08:10:00,2.0585,2.06,2.0585,2.05985,572100000.0
2008-05-01 08:15:00,2.0598,2.06125,2.0598,2.061,810600000.0
2008-05-01 08:20:00,2.0611,2.0617,2.0601,2.0607,792600000.0
2008-05-01 08:25:00,2.0607,2.0609,2.0601,2.0603,834900000.0
2008-05-01 08:30:00,2.0604,2.0604,2.0589,2.0595,466700000.0
2008-05-01 08:35:00,2.0595,2.06,2.05885,2.05905,637400000.0
2008-05-01 08:40:00,2.0589,2.0605,2.0588,2.0602,621600002.0
2008-05-01 08:45:00,2.0602,2.06185,2.0602,2.06075,902800000.0
2008-05-01 08:50:00,2.06085,2.06255,2.06045,2.06215,429700000.0
2008-05-01 08:55:00,2.06215,2.06235,2.0614,2.06155,252300000.0
2008-05-01 09:00:00,2.06155,2.06155,2.0593,2.0602,404800000.0
2008-05-01 09:05:00,2.06025,2.06085,2.05955,2.06085,899300000.0
2008-05-01 09:10:00,2.06085,2.06235,2.06035,2.0622,473300000.0
2008-05-01 09:15:00,2.0622,2.06475,2.06165,2.0636,1348600000.0
2008-05-01 09:20:00,2.06365,2.06405,2.06145,2.06155,1253200000.0
2008-05-01 09:25:00,2.06155,2.06425,2.06035,2.06395,900600000.0
2008-05-01 09:30:00,2.06395,2.06475,2.06325,2.06465,1076100000.0
2008-05-01 09:35:00,2.06465,2.07085,2.0645,2.06915,1406900000.0
2008-05-01 09:40:00,2.06915,2.07165,2.068,2.0699,1274800000.0
2008-05-01 09:45:00,2.0699,2.07295,2.06945,2.07275,1888700000.0
2008-05-01 09:50:00,2.0728,2.07555,2.0728,2.075,956700000.0
2008-05-01 09:55:00,2.0749,2.07605,2.07435,2.07545,1009300000.0
2008-05-01 10:00:00,2.07545,2.07545,2.07355,2.07375,1483400000.0
2008-05-01 10:05:00,2.07365,2.07475,2.07345,2.07435,938500000.0
2008-05-01 10:10:00,2.07435,2.07455,2.07285,2.07315,584100000.0
2008-05-01 10:15:00,2.07305,2.07485,2.07295,2.07445,1282000000.0
2008-05-01 10:20:00,2.07445,2.07445,2.07235,2.07305,1250600000.0
2008-05-01 10:25:00,2.07305,2.07325,2.0712,2.0712,1788800000.0
2008-05-01 10:30:00,2.0714,2.07455,2.0707,2.07375,1919200000.0
2008-05-01 10:35:00,2.07375,2.07495,2.07285,2.07475,1934600000.0
2008-05-01 10:40:00,2.07475,2.0753,2.0732,2.0747,1707100000.0
2008-05-01 10:45:00,2.0748,2.0748,2.07165,2.07215,2082500000.0
2008-05-01 10:50:00,2.07215,2.07305,2.07155,2.07155,1589100000.0
2008-05-01 10:55:00,2.0716,2.07315,2.07075,2.07295,1767600000.0
2008-05-01 11:00:00,2.07295,2.07315,2.07135,2.07175,1565800000.0
2008-05-01 11:05:00,2.07185,2.0737,2.07155,2.0737,1826400000.0
2008-05-01 11:10:00,2.0736,2.0738,2.07215,2.07255,1026800000.0
2008-05-01 11:15:00,2.07255,2.07345,2.07235,2.07325,596800000.0
2008-05-01 11:20:00,2.07315,2.07475,2.07285,2.07405,1455200000.0
2008-05-01 11:25:00,2.07405,2.07545,2.07375,2.07505,1476600000.0
2008-05-01 11:30:00,2.07495,2.077,2.07445,2.07525,1933400000.0
2008-05-01 11:35:00,2.07525,2.07545,2.07435,2.07455,1077600000.0
2008-05-01 11:40:00,2.07475,2.07485,2.07355,2.07415,1558600000.0
2008-05-01 11:45:00,2.07405,2.07465,2.07395,2.07405,877400000.0
2008-05-01 11:50:00,2.07405,2.0752,2.07365,2.07445,842400000.0
2008-05-01 11:55:00,2.07445,2.07495,2.07375,2.07455,860600000.0
2008-05-01 12:00:00,2.07445,2.07515,2.07395,2.07405,675600000.0
2008-05-01 12:05:00,2.07405,2.0752,2.07395,2.0747,1668200000.0
2008-05-01 12:10:00,2.0748,2.0748,2.0739,2.0741,1013600000.0
2008-05-01 12:15:00,2.0741,2.0745,2.0732,2.0734,1937900000.0
2008-05-01 12:20:00,2.0736,2.07535,2.0735,2.0747,1430200000.0
2008-05-01 12:25:00,2.0747,2.0758,2.0743,2.0755,793600000.0
2008-05-01 12:30:00,2.0755,2.0762,2.0751,2.0758,1023600000.0
2008-05-01 12:35:00,2.076,2.0765,2.07535,2.07575,711000001.0
2008-05-01 12:40:00,2.07575,2.07585,2.07505,2.0751,362000001.0
2008-05-01 12:45:00,2.0751,2.07525,2.07365,2.07445,831400000.0
2008-05-01 12:50:00,2.07445,2.07515,2.07415,2.0749,1007000000.0
2008-05-01 12:55:00,2.07485,2.0749,2.07325,2.07415,925600000.0
2008-05-01 13:00:00,2.07405,2.07505,2.07385,2.07405,1493600000.0
2008-05-01 13:05:00,2.07405,2.07425,2.0733,2.0736,1949200000.0
2008-05-01 13:10:00,2.0736,2.0742,2.07155,2.07165,1317600000.0
2008-05-01 13:15:00,2.07155,2.07335,2.07155,2.07335,2287200002.0
2008-05-01 13:20:00,2.07335,2.07365,2.07285,2.07345,1632000000.0
2008-05-01 13:25:00,2.07345,2.0746,2.07285,2.0745,1314600000.0
2008-05-01 13:30:00,2.0745,2.0746,2.0737,2.0742,1211600000.0
2008-05-01 13:35:00,2.0741,2.0744,2.0729,2.0734,1865800000.0
2008-05-01 13:40:00,2.0734,2.0741,2.0731,2.0734,1484200000.0
2008-05-01 13:45:00,2.0734,2.0748,2.0733,2.0744,1125400000.0
2008-05-01 13:50:00,2.0745,2.0763,2.0743,2.075,1954200000.0
2008-05-01 13:55:00,2.075,2.076,2.075,2.0755,984600000.0
2008-05-01 14:00:00,2.0755,2.07615,2.07475,2.07605,1944600002.0
2008-05-01 14:05:00,2.07605,2.07605,2.07405,2.07435,1746600000.0
2008-05-01 14:10:00,2.07435,2.07545,2.07425,2.07475,1440200000.0
2008-05-01 14:15:00,2.07475,2.07595,2.07435,2.07455,1771800001.0
2008-05-01 14:20:00,2.07445,2.07575,2.07395,2.07575,2252800000.0
2008-05-01 14:25:00,2.07575,2.07615,2.0747,2.0747,1957200000.0
2008-05-01 14:30:00,2.0747,2.07675,2.0723,2.07675,3139400000.0
2008-05-01 14:35:00,2.07675,2.0773,2.0735,2.0742,3224800000.0
2008-05-01 14:40:00,2.0741,2.0754,2.0722,2.0727,3084000000.0
2008-05-01 14:45:00,2.0728,2.0736,2.0713,2.0714,2174600000.0
2008-05-01 14:50:00,2.0716,2.0721,2.07,2.07085,1403200000.0
2008-05-01 14:55:00,2.07085,2.07145,2.0692,2.06925,564100000.0
2008-05-01 15:00:00,2.0693,2.07025,2.06715,2.06765,1012200000.0
2008-05-01 15:05:00,2.06765,2.06765,2.06425,2.06445,624000000.0
2008-05-01 15:10:00,2.06445,2.06625,2.06445,2.06575,849500000.0
2008-05-01 15:15:00,2.06575,2.06685,2.06555,2.06675,1244800000.0
2008-05-01 15:20:00,2.06675,2.06705,2.06625,2.06655,1017100000.0
2008-05-01 15:25:00,2.06655,2.06745,2.06625,2.06645,468100000.0
2008-05-01 15:30:00,2.06645,2.06705,2.0659,2.0659,566400000.0
2008-05-01 15:35:00,2.0659,2.0664,2.06375,2.0642,1157600000.0
2008-05-01 15:40:00,2.0641,2.0673,2.06405,2.0667,1635100000.0
2008-05-01 15:45:00,2.06665,2.06875,2.0665,2.0673,856200000.0
2008-05-01 15:50:00,2.06745,2.07025,2.0668,2.06975,594300000.0
2008-05-01 15:55:00,2.06975,2.0709,2.06955,2.0702,690400000.0
2008-05-01 16:00:00,2.0704,2.07195,2.06965,2.07065,994100000.0
2008-05-01 16:05:00,2.07075,2.0726,2.0703,2.071,869600000.0
2008-05-01 16:10:00,2.07095,2.07145,2.067,2.0672,1086600000.0
2008-05-01 16:15:00,2.0672,2.06875,2.06645,2.06725,815300000.0
2008-05-01 16:20:00,2.0673,2.06915,2.06685,2.0688,746700000.0
2008-05-01 16:25:00,2.0687,2.07005,2.06785,2.0689,774699999.0
2008-05-01 16:30:00,2.0689,2.06895,2.0653,2.06605,1001200000.0
2008-05-01 16:35:00,2.06605,2.06825,2.06545,2.06765,874100000.0
2008-05-01 16:40:00,2.06765,2.06825,2.0667,2.06695,829200000.0
2008-05-01 16:45:00,2.06695,2.06715,2.06575,2.0666,1001300001.0
2008-05-01 16:50:00,2.0666,2.06945,2.0663,2.06855,1343900000.0
2008-05-01 16:55:00,2.0685,2.07015,2.0683,2.06925,1021500000.0
2008-05-01 17:00:00,2.0691,2.07035,2.0686,2.07005,764300000.0
2008-05-01 17:05:00,2.07005,2.07145,2.06975,2.07055,718600000.0
2008-05-01 17:10:00,2.07055,2.07095,2.06975,2.07015,821900000.0
2008-05-01 17:15:00,2.07025,2.07135,2.07,2.071,917300000.0
2008-05-01 17:20:00,2.071,2.07135,2.0692,2.06925,734600000.0
2008-05-01 17:25:00,2.06925,2.06965,2.0682,2.06885,571900000.0
2008-05-01 17:30:00,2.06885,2.0689,2.0678,2.06815,464700000.0
2008-05-01 17:35:00,2.0682,2.06875,2.0675,2.06855,399800000.0
2008-05-01 17:40:00,2.06855,2.06925,2.06825,2.06905,531800000.0
2008-05-01 17:45:00,2.06905,2.06985,2.06855,2.06965,1013800000.0
2008-05-01 17:50:00,2.06965,2.06975,2.0682,2.06855,768000000.0
2008-05-01 17:55:00,2.0686,2.06965,2.0681,2.06905,728500000.0
2008-05-01 18:00:00,2.06905,2.06935,2.06875,2.0693,469100000.0
2008-05-01 18:05:00,2.0693,2.0701,2.0691,2.06965,413500000.0
2008-05-01 18:10:00,2.0697,2.06985,2.06905,2.0698,298300000.0
2008-05-01 18:15:00,2.0698,2.07015,2.06955,2.0697,315900000.0
2008-05-01 18:20:00,2.0696,2.0697,2.0675,2.0677,391000000.0
2008-05-01 18:25:00,2.0676,2.06795,2.0666,2.0672,673300000.0
2008-05-01 18:30:00,2.0672,2.06895,2.0672,2.0681,405700000.0
2008-05-01 18:35:00,2.0681,2.0691,2.0675,2.0691,602200000.0
2008-05-01 18:40:00,2.0691,2.07025,2.0688,2.07,455700000.0
2008-05-01 18:45:00,2.07015,2.07075,2.0699,2.0699,175300000.0
2008-05-01 18:50:00,2.07005,2.07045,2.0687,2.06875,437400000.0
2008-05-01 18:55:00,2.06875,2.07095,2.06855,2.0697,530400000.0
2008-05-01 19:00:00,2.06975,2.07225,2.0696,2.07105,469400000.0
2008-05-01 19:05:00,2.07105,2.07175,2.07025,2.07145,252000000.0
2008-05-01 19:10:00,2.07145,2.07185,2.0709,2.07095,360400000.0
2008-05-01 19:15:00,2.0709,2.07275,2.0703,2.07265,370900000.0
2008-05-01 19:20:00,2.0725,2.07265,2.0707,2.0709,625200000.0
2008-05-01 19:25:00,2.0709,2.0718,2.0708,2.071,253200000.0
2008-05-01 19:30:00,2.071,2.07205,2.0706,2.0711,422600000.0
2008-05-01 19:35:00,2.0711,2.07165,2.0708,2.0714,278700000.0
2008-05-01 19:40:00,2.0714,2.07145,2.07005,2.0706,316300000.0
2008-05-01 19:45:00,2.0706,2.07135,2.07045,2.07065,221800000.0
2008-05-01 19:50:00,2.07065,2.07095,2.0702,2.07025,169000000.0
2008-05-01 19:55:00,2.0702,2.0703,2.06915,2.06915,194300000.0
2008-05-01 20:00:00,2.06915,2.0701,2.0686,2.0686,396600000.0
2008-05-01 20:05:00,2.0686,2.0699,2.0684,2.0692,342000000.0
2008-05-01 20:10:00,2.0692,2.0692,2.0682,2.0682,300600000.0
2008-05-01 20:15:00,2.06815,2.0692,2.06815,2.0692,376400000.0
2008-05-01 20:20:00,2.0692,2.0713,2.0692,2.0709,445900000.0
2008-05-01 20:25:00,2.07105,2.07105,2.0694,2.06965,350500000.0
2008-05-01 20:30:00,2.06965,2.0697,2.0687,2.0695,419400000.0
2008-05-01 20:35:00,2.0695,2.0709,2.0695,2.0708,261800000.0
2008-05-01 20:40:00,2.0708,2.07255,2.0702,2.07215,352100000.0
2008-05-01 20:45:00,2.07215,2.07265,2.0715,2.072,177500000.0
2008-05-01 20:50:00,2.072,2.07265,2.07055,2.07075,485300000.0
2008-05-01 20:55:00,2.07075,2.07085,2.0694,2.0703,481800000.0
2008-05-01 21:00:00,2.07025,2.07135,2.07025,2.07055,219800000.0
2008-05-01 21:05:00,2.07055,2.07185,2.07055,2.0715,338500000.0
2008-05-01 21:10:00,2.0715,2.0727,2.0714,2.0726,251100000.0
2008-05-01 21:15:00,2.0726,2.07275,2.07175,2.0726,499400000.0
2008-05-01 21:20:00,2.0725,2.0726,2.07165,2.0717,286400000.0
2008-05-01 21:25:00,2.0717,2.07195,2.07145,2.07195,263600000.0
2008-05-01 21:30:00,2.07195,2.0721,2.0709,2.0712,596100000.0
2008-05-01 21:35:00,2.07115,2.0719,2.07025,2.0705,286900000.0
2008-05-01 21:40:00,2.0705,2.0717,2.0703,2.0715,274500000.0
2008-05-01 21:45:00,2.0715,2.0723,2.0714,2.0719,182500000.0
2008-05-01 21:50:00,2.0721,2.07275,2.0719,2.07255,235800000.0
2008-05-01 21:55:00,2.0725,2.07255,2.0722,2.0723,107400000.0
2008-05-01 22:00:00,2.0722,2.07235,2.0707,2.0707,293800000.0
2008-05-01 22:05:00,2.0707,2.0719,2.0707,2.0718,116700000.0
2008-05-01 22:10:00,2.07096,2.072,2.07084,2.07175,90900000.0
2008-05-01 22:15:00,2.07175,2.07195,2.07175,2.07175,32000000.0
2008-05-01 22:20:00,2.07175,2.07175,2.0697,2.0704,131400000.0
2008-05-01 22:25:00,2.0704,2.0716,2.0701,2.07015,164600000.0
2008-05-01 22:30:00,2.07015,2.0712,2.0701,2.07095,93000000.0
2008-05-01 22:35:00,2.0711,2.0716,2.0709,2.0714,100500000.0
2008-05-01 22:40:00,2.0714,2.0714,2.0709,2.0712,157400000.0
2008-05-01 22:45:00,2.0712,2.0712,2.07045,2.0706,193000000.0
2008-05-01 22:50:00,2.0706,2.071,2.0693,2.07,433700000.0
2008-05-01 22:55:00,2.0701,2.0707,2.0697,2.0697,109800000.0
2008-05-01 23:00:00,2.0698,2.06991,2.06876,2.06991,131000000.0
2008-05-01 23:05:00,2.06958,2.0701,2.0687,2.0692,152300000.0
2008-05-01 23:10:00,2.0693,2.0698,2.0689,2.0692,211800000.0
2008-05-01 23:15:00,2.0691,2.0694,2.0681,2.0693,435800000.0
2008-05-01 23:20:00,2.0692,2.07,2.0685,2.069,217000000.0
2008-05-01 23:25:00,2.0694,2.0702,2.0686,2.0696,75200000.0
2008-05-01 23:30:00,2.0696,2.0696,2.0683,2.0692,117200000.0
2008-05-01 23:35:00,2.0692,2.0695,2.0691,2.0691,241000000.0
2008-05-01 23:40:00,2.0694,2.0698,2.069,2.0695,265400000.0
2008-05-01 23:45:00,2.0695,2.07,2.0692,2.0698,217800000.0
2008-05-01 23:50:00,2.0698,2.06996,2.06949,2.0698,178800000.0
2008-05-01 23:55:00,2.0699,2.0702,2.06934,2.06995,41100000.0
2008-05-02 00:00:00,2.07,2.0703,2.0698,2.0698,66600000.0
2008-05-02 00:05:00,2.0698,2.07,2.0694,2.0695,125800000.0
2008-05-02 00:10:00,2.0695,2.0697,2.0692,2.0693,150400000.0
2008-05-02 00:15:00,2.0693,2.07,2.0692,2.0695,98600000.0
2008-05-02 00:20:00,2.0695,2.0709,2.069,2.0707,163200000.0
2008-05-02 00:25:00,2.0707,2.0717,2.0706,2.0717,114800000.0
2008-05-02 00:30:00,2.0717,2.0723,2.0709,2.0717,263300000.0
2008-05-02 00:35:00,2.0717,2.0725,2.0712,2.0724,155200000.0
2008-05-02 00:40:00,2.0725,2.0733,2.0723,2.0727,99400000.0
2008-05-02 00:45:00,2.0727,2.0734,2.0722,2.0725,117400000.0
2008-05-02 00:50:00,2.0725,2.0727,2.07207,2.0723,78100000.0
2008-05-02 00:55:00,2.0723,2.073,2.07203,2.0727,56400000.0
2008-05-02 01:00:00,2.0728,2.0729,2.0726,2.0727,14400000.0
2008-05-02 01:05:00,2.07222,2.0727,2.07188,2.0726,95600000.0
2008-05-02 01:10:00,2.0726,2.0727,2.072,2.07231,134100000.0
2008-05-02 01:15:00,2.07232,2.0727,2.07223,2.0724,30800000.0
2008-05-02 01:20:00,2.0724,2.0733,2.0721,2.0722,217000000.0
2008-05-02 01:25:00,2.0722,2.0724,2.0715,2.0723,384800000.0
2008-05-02 01:30:00,2.0723,2.0725,2.0712,2.0714,347000000.0
2008-05-02 01:35:00,2.0712,2.0726,2.0712,2.0723,195000000.0
2008-05-02 01:40:00,2.0723,2.0727,2.0721,2.0724,84200000.0
2008-05-02 01:45:00,2.0724,2.0724,2.0717,2.0721,42000000.0
2008-05-02 01:50:00,2.07172,2.0721,2.0713,2.0713,200500000.0
2008-05-02 01:55:00,2.0714,2.0715,2.07058,2.07058,81800000.0
2008-05-02 02:00:00,2.0715,2.0716,2.0708,2.0714,100600000.0
2008-05-02 02:05:00,2.0711,2.0716,2.07108,2.07126,35425000.0
2008-05-02 02:10:00,2.07145,2.0721,2.0714,2.0715,222000000.0
2008-05-02 02:15:00,2.07122,2.0718,2.07122,2.07145,247990000.0
2008-05-02 02:20:00,2.07145,2.07215,2.0712,2.07185,134200000.0
2008-05-02 02:25:00,2.07185,2.07225,2.0713,2.0717,169600000.0
2008-05-02 02:30:00,2.0717,2.07225,2.0715,2.07225,96600000.0
2008-05-02 02:35:00,2.07225,2.0735,2.07225,2.0735,122800000.0
2008-05-02 02:40:00,2.0735,2.0746,2.0735,2.0735,354500000.0
2008-05-02 02:45:00,2.0735,2.0736,2.0734,2.0734,36200000.0
2008-05-02 02:50:00,2.0734,2.07375,2.0729,2.0733,415000000.0
2008-05-02 02:55:00,2.0733,2.07455,2.0733,2.0743,559200000.0
2008-05-02 03:00:00,2.0742,2.0745,2.07345,2.0741,346400000.0
2008-05-02 03:05:00,2.0741,2.0742,2.0732,2.0735,443600000.0
2008-05-02 03:10:00,2.0735,2.0748,2.0735,2.0745,362200000.0
2008-05-02 03:15:00,2.0745,2.0753,2.0739,2.0743,572200000.0
2008-05-02 03:20:00,2.0743,2.0752,2.0739,2.07465,219000000.0
2008-05-02 03:25:00,2.07465,2.07475,2.0742,2.07455,179400000.0
2008-05-02 03:30:00,2.07455,2.07545,2.0745,2.0748,130200000.0
2008-05-02 03:35:00,2.07475,2.07505,2.0738,2.07485,145600000.0
2008-05-02 03:40:00,2.07485,2.07485,2.0737,2.07405,72400000.0
2008-05-02 03:45:00,2.07405,2.07405,2.0722,2.0729,126200000.0
2008-05-02 03:50:00,2.0729,2.07305,2.072,2.07245,127000000.0
2008-05-02 03:55:00,2.07245,2.07305,2.0723,2.0726,78400000.0
2008-05-02 04:00:00,2.07265,2.07275,2.07215,2.0724,185400000.0
2008-05-02 04:05:00,2.0726,2.0726,2.07215,2.07235,130200000.0
2008-05-02 04:10:00,2.0723,2.07245,2.07161,2.07162,128000000.0
2008-05-02 04:15:00,2.07225,2.07245,2.07137,2.07215,75600000.0
2008-05-02 04:20:00,2.07235,2.07295,2.072,2.072,217400000.0
2008-05-02 04:25:00,2.0721,2.07245,2.0719,2.07245,160400000.0
2008-05-02 04:30:00,2.07245,2.0725,2.0719,2.0719,52800000.0
2008-05-02 04:35:00,2.07175,2.07185,2.071,2.0715,248200000.0
2008-05-02 04:40:00,2.0714,2.07165,2.071,2.07145,193800000.0
2008-05-02 04:45:00,2.0714,2.0725,2.0714,2.0718,74000000.0
2008-05-02 04:50:00,2.0718,2.07235,2.07155,2.07175,173600000.0
2008-05-02 04:55:00,2.07175,2.07175,2.0702,2.0707,309000000.0
2008-05-02 05:00:00,2.0707,2.0708,2.06987,2.07008,215300000.0
2008-05-02 05:05:00,2.07055,2.0712,2.0702,2.0708,339800000.0
2008-05-02 05:10:00,2.0708,2.0716,2.0708,2.07135,103200000.0
2008-05-02 05:15:00,2.07135,2.0728,2.07135,2.0726,686600000.0
2008-05-02 05:20:00,2.0724,2.073,2.0714,2.0722,870000000.0
2008-05-02 05:25:00,2.0722,2.0722,2.0714,2.07165,413600000.0
2008-05-02 05:30:00,2.07165,2.0718,2.07125,2.0716,455600000.0
2008-05-02 05:35:00,2.0716,2.0717,2.0714,2.0716,71800000.0
2008-05-02 05:40:00,2.0715,2.07185,2.0714,2.07165,118400000.0
2008-05-02 05:45:00,2.07165,2.07205,2.0713,2.0716,180200000.0
2008-05-02 05:50:00,2.07172,2.07185,2.07126,2.0717,142000000.0
2008-05-02 05:55:00,2.0717,2.07195,2.0711,2.07175,117800000.0
2008-05-02 06:00:00,2.07175,2.07175,2.07095,2.071,250800000.0
2008-05-02 06:05:00,2.071,2.0713,2.0709,2.0709,234500000.0
2008-05-02 06:10:00,2.0718,2.0718,2.0703,2.07035,260000000.0
2008-05-02 06:15:00,2.0704,2.0708,2.0701,2.0701,391300000.0
2008-05-02 06:20:00,2.07055,2.07075,2.07035,2.07055,91600000.0
2008-05-02 06:25:00,2.0706,2.07085,2.06985,2.07005,184400000.0
2008-05-02 06:30:00,2.0702,2.07025,2.06955,2.06955,116800000.0
2008-05-02 06:35:00,2.06955,2.07025,2.06955,2.0701,43200000.0
2008-05-02 06:40:00,2.0701,2.0702,2.0701,2.0701,28600000.0
2008-05-02 06:45:00,2.07025,2.07025,2.0696,2.07025,129100000.0
2008-05-02 06:50:00,2.07025,2.0705,2.0701,2.0701,148000000.0
2008-05-02 06:55:00,2.0701,2.07035,2.06881,2.0701,96100000.0
2008-05-02 07:00:00,2.0701,2.0701,2.0686,2.06865,198400000.0
2008-05-02 07:05:00,2.0686,2.069,2.06825,2.0685,134200000.0
2008-05-02 07:10:00,2.0685,2.06915,2.0679,2.0686,341600000.0
2008-05-02 07:15:00,2.0687,2.0693,2.0687,2.0691,177400000.0
2008-05-02 07:20:00,2.0691,2.0698,2.0684,2.0689,391000000.0
2008-05-02 07:25:00,2.0688,2.0696,2.0687,2.0696,1503100000.0
2008-05-02 07:30:00,2.0696,2.07005,2.0685,2.06975,583600000.0
2008-05-02 07:35:00,2.0698,2.07075,2.06975,2.07035,407200000.0
2008-05-02 07:40:00,2.07035,2.07055,2.0702,2.07025,222200000.0
2008-05-02 07:45:00,2.07025,2.07045,2.0701,2.07045,150600000.0
2008-05-02 07:50:00,2.0705,2.07065,2.06895,2.06935,591400000.0
2008-05-02 07:55:00,2.06955,2.07045,2.06915,2.06985,962000002.0
2008-05-02 08:00:00,2.06975,2.07205,2.06965,2.07175,855600000.0
2008-05-02 08:05:00,2.07175,2.073,2.07165,2.07285,385200000.0
2008-05-02 08:10:00,2.07295,2.07295,2.07185,2.0724,362200000.0
2008-05-02 08:15:00,2.0724,2.0735,2.07155,2.0733,252000000.0
2008-05-02 08:20:00,2.0733,2.07355,2.07275,2.0734,197200000.0
2008-05-02 08:25:00,2.0734,2.07505,2.0734,2.0745,206200000.0
2008-05-02 08:30:00,2.0745,2.07485,2.0732,2.07455,407000000.0
2008-05-02 08:35:00,2.07445,2.0751,2.07325,2.07445,433200000.0
2008-05-02 08:40:00,2.07425,2.07455,2.07165,2.0722,330200000.0
2008-05-02 08:45:00,2.0724,2.07305,2.0718,2.07305,216600000.0
2008-05-02 08:50:00,2.073,2.0746,2.073,2.0737,142400000.0
2008-05-02 08:55:00,2.0735,2.0748,2.07295,2.07375,448000000.0
2008-05-02 09:00:00,2.0739,2.0743,2.06965,2.0713,976100000.0
2008-05-02 09:05:00,2.07125,2.07135,2.0678,2.06915,674400000.0
2008-05-02 09:10:00,2.06915,2.0713,2.0691,2.0701,737200000.0
2008-05-02 09:15:00,2.07015,2.0715,2.06905,2.0714,395000000.0
2008-05-02 09:20:00,2.0714,2.0768,2.0714,2.0768,831900000.0
2008-05-02 09:25:00,2.0768,2.0768,2.0752,2.076,581900000.0
2008-05-02 09:30:00,2.076,2.0783,2.076,2.07615,627600000.0
2008-05-02 09:35:00,2.0762,2.0789,2.0761,2.0783,406800000.0
2008-05-02 09:40:00,2.0783,2.081,2.0783,2.08,480200000.0
2008-05-02 09:45:00,2.0802,2.0816,2.07895,2.0792,512600000.0
2008-05-02 09:50:00,2.07915,2.0798,2.0784,2.0796,458200000.0
2008-05-02 09:55:00,2.0796,2.08045,2.07905,2.08035,480000000.0
2008-05-02 10:00:00,2.08035,2.08065,2.078,2.078,330900000.0
2008-05-02 10:05:00,2.07785,2.0789,2.07715,2.0788,815400000.0
2008-05-02 10:10:00,2.0788,2.07925,2.0785,2.0788,652300000.0
2008-05-02 10:15:00,2.0788,2.0804,2.07835,2.0798,1121800000.0
2008-05-02 10:20:00,2.08,2.0806,2.0799,2.0806,587100000.0
2008-05-02 10:25:00,2.0806,2.08135,2.07995,2.08055,490300000.0
2008-05-02 10:30:00,2.08055,2.08065,2.08,2.08005,253800000.0
2008-05-02 10:35:00,2.08005,2.08155,2.08005,2.08115,590100000.0
2008-05-02 10:40:00,2.08115,2.0815,2.0802,2.08095,670300000.0
2008-05-02 10:45:00,2.08095,2.08135,2.0797,2.0804,583600000.0
2008-05-02 10:50:00,2.0804,2.08085,2.07865,2.07955,776800000.0
2008-05-02 10:55:00,2.07955,2.08105,2.0793,2.08,810400000.0
2008-05-02 11:00:00,2.07995,2.08015,2.0787,2.0787,870900000.0
2008-05-02 11:05:00,2.0787,2.07935,2.07845,2.07925,595450000.0
2008-05-02 11:10:00,2.0792,2.0811,2.0791,2.08025,607250000.0
2008-05-02 11:15:00,2.08025,2.0807,2.0794,2.07945,670550000.0
2008-05-02 11:20:00,2.07945,2.0821,2.0794,2.0816,716500000.0
2008-05-02 11:25:00,2.0816,2.08305,2.0812,2.0812,534500000.0
2008-05-02 11:30:00,2.0812,2.0818,2.0794,2.0795,1069050000.0
2008-05-02 11:35:00,2.0795,2.08005,2.0792,2.07985,400050000.0
2008-05-02 11:40:00,2.0799,2.08075,2.0796,2.08025,616700000.0
2008-05-02 11:45:00,2.08025,2.08205,2.07995,2.082,790950001.0
2008-05-02 11:50:00,2.082,2.08255,2.08165,2.0824,456250000.0
2008-05-02 11:55:00,2.0824,2.084,2.0824,2.0833,1179850000.0
2008-05-02 12:00:00,2.0833,2.0836,2.0825,2.0826,301050000.0
2008-05-02 12:05:00,2.0825,2.0825,2.0804,2.08075,390750000.0
2008-05-02 12:10:00,2.08075,2.08125,2.08005,2.0806,362000000.0
2008-05-02 12:15:00,2.08055,2.08355,2.0803,2.0831,842950000.0
2008-05-02 12:20:00,2.08305,2.0848,2.08295,2.0843,1096750000.0
2008-05-02 12:25:00,2.0844,2.085,2.0839,2.0843,572700000.0
2008-05-02 12:30:00,2.0843,2.0858,2.0833,2.0857,769950000.0
2008-05-02 12:35:00,2.08565,2.08685,2.0856,2.0864,943800000.0
2008-05-02 12:40:00,2.0864,2.0883,2.0864,2.087,598900000.0
2008-05-02 12:45:00,2.087,2.0876,2.0862,2.0869,492900000.0
2008-05-02 12:50:00,2.0868,2.08715,2.0854,2.0855,542950000.0
2008-05-02 12:55:00,2.0854,2.08575,2.0843,2.0843,598050000.0
2008-05-02 13:00:00,2.08435,2.0845,2.0832,2.08385,1034150000.0
2008-05-02 13:05:00,2.0837,2.08695,2.0836,2.0866,692550000.0
2008-05-02 13:10:00,2.0867,2.08705,2.08595,2.0866,453500000.0
2008-05-02 13:15:00,2.0866,2.08735,2.0838,2.0841,652800000.0
2008-05-02 13:20:00,2.0841,2.08495,2.0836,2.08485,363550000.0
2008-05-02 13:25:00,2.08485,2.08545,2.08485,2.08525,228700000.0
2008-05-02 13:30:00,2.08525,2.08705,2.08525,2.08625,607100000.0
2008-05-02 13:35:00,2.08625,2.08625,2.0851,2.08595,441200000.0
2008-05-02 13:40:00,2.08595,2.08725,2.0858,2.08675,495000000.0
2008-05-02 13:45:00,2.08675,2.087,2.0852,2.0852,344000000.0
2008-05-02 13:50:00,2.0852,2.0862,2.08505,2.08525,497950000.0
2008-05-02 13:55:00,2.08535,2.0861,2.085,2.085,372900000.0
2008-05-02 14:00:00,2.08495,2.08565,2.08465,2.08535,361700000.0
2008-05-02 14:05:00,2.08535,2.086,2.08495,2.0855,418500000.0
2008-05-02 14:10:00,2.0855,2.08645,2.08375,2.08415,560250000.0
2008-05-02 14:15:00,2.0841,2.0856,2.0829,2.08375,856550000.0
2008-05-02 14:20:00,2.08375,2.08395,2.0812,2.08135,716550000.0
2008-05-02 14:25:00,2.08135,2.0824,2.08,2.0803,1581800000.0
2008-05-02 14:30:00,2.0826,2.0927,2.0826,2.09045,2894100000.0
2008-05-02 14:35:00,2.09045,2.0957,2.09045,2.0942,2283500000.0
2008-05-02 14:40:00,2.0942,2.0942,2.0899,2.09005,2507650000.0
2008-05-02 14:45:00,2.09,2.09265,2.08965,2.09225,975950000.0
2008-05-02 14:50:00,2.0922,2.0928,2.0905,2.0911,1196650000.0
2008-05-02 14:55:00,2.0911,2.09475,2.0903,2.09475,1404000000.0
2008-05-02 15:00:00,2.09475,2.09475,2.0925,2.09285,1374050000.0
2008-05-02 15:05:00,2.0928,2.09615,2.0928,2.09555,992800000.0
2008-05-02 15:10:00,2.0956,2.09665,2.0941,2.09465,1317350000.0
2008-05-02 15:15:00,2.0946,2.09485,2.09185,2.093,1555900000.0
2008-05-02 15:20:00,2.093,2.0931,2.0895,2.09005,1110100000.0
2008-05-02 15:25:00,2.0901,2.0915,2.0879,2.08825,1214950000.0
2008-05-02 15:30:00,2.0884,2.0893,2.0853,2.08565,971550000.0
2008-05-02 15:35:00,2.08565,2.08755,2.085,2.0853,476050000.0
2008-05-02 15:40:00,2.0853,2.08655,2.085,2.08595,529400000.0
2008-05-02 15:45:00,2.08595,2.0873,2.0858,2.087,420950000.0
2008-05-02 15:50:00,2.087,2.08885,2.08695,2.0884,537900000.0
2008-05-02 15:55:00,2.0884,2.09015,2.08815,2.0893,386950000.0
2008-05-02 16:00:00,2.08925,2.09165,2.08875,2.08885,572450000.0
2008-05-02 16:05:00,2.0888,2.09055,2.0878,2.09055,515000000.0
2008-05-02 16:10:00,2.09055,2.09115,2.08925,2.0894,595500000.0
2008-05-02 16:15:00,2.0894,2.0897,2.08825,2.08845,427200000.0
2008-05-02 16:20:00,2.08845,2.08915,2.0853,2.0853,373150000.0
2008-05-02 16:25:00,2.0853,2.08665,2.0845,2.0852,606650000.0
2008-05-02 16:30:00,2.0852,2.08815,2.0851,2.08815,344100000.0
2008-05-02 16:35:00,2.08815,2.08815,2.0859,2.08665,383200000.0
2008-05-02 16:40:00,2.08665,2.08685,2.08455,2.08515,520400000.0
2008-05-02 16:45:00,2.0851,2.0884,2.08485,2.08815,467300000.0
2008-05-02 16:50:00,2.08815,2.08885,2.0879,2.08885,298650000.0
2008-05-02 16:55:00,2.08885,2.08955,2.0872,2.08935,288600000.0
2008-05-02 17:00:00,2.08935,2.09,2.08805,2.08845,542300000.0
2008-05-02 17:05:00,2.08835,2.08915,2.08745,2.08795,530200000.0
2008-05-02 17:10:00,2.08795,2.0898,2.0877,2.08965,623800000.0
2008-05-02 17:15:00,2.08965,2.08965,2.0873,2.08805,761350000.0
2008-05-02 17:20:00,2.088,2.08865,2.0873,2.088,495800000.0
2008-05-02 17:25:00,2.088,2.0882,2.08675,2.08685,275950000.0
2008-05-02 17:30:00,2.08685,2.08715,2.08525,2.08545,382250000.0
2008-05-02 17:35:00,2.0855,2.08615,2.085,2.08555,437350000.0
2008-05-02 17:40:00,2.08555,2.0868,2.08555,2.086,508500000.0
2008-05-02 17:45:00,2.086,2.08815,2.08555,2.0878,384100000.0
2008-05-02 17:50:00,2.08765,2.08805,2.0866,2.0867,506950000.0
2008-05-02 17:55:00,2.0867,2.08745,2.0865,2.0865,336600000.0
2008-05-02 18:00:00,2.0865,2.0865,2.08525,2.08525,576450000.0
2008-05-02 18:05:00,2.08525,2.0858,2.0842,2.08515,606450000.0
2008-05-02 18:10:00,2.08515,2.08585,2.08485,2.0856,275300000.0
2008-05-02 18:15:00,2.0856,2.0862,2.0847,2.0848,206000000.0
2008-05-02 18:20:00,2.0847,2.08505,2.0838,2.08455,462300000.0
2008-05-02 18:25:00,2.08455,2.08495,2.08435,2.08495,113700000.0
2008-05-02 18:30:00,2.08495,2.08565,2.0841,2.08545,201150000.0
2008-05-02 18:35:00,2.08545,2.08545,2.0839,2.0845,304500000.0
2008-05-02 18:40:00,2.0845,2.08455,2.0829,2.0844,347650000.0
2008-05-02 18:45:00,2.0843,2.08595,2.0834,2.08595,247550000.0
2008-05-02 18:50:00,2.08595,2.08655,2.0855,2.08595,216800000.0
2008-05-02 18:55:00,2.086,2.086,2.0844,2.0844,280600000.0
2008-05-02 19:00:00,2.0844,2.08465,2.083,2.08305,300650000.0
2008-05-02 19:05:00,2.08305,2.08395,2.0824,2.0834,415050000.0
2008-05-02 19:10:00,2.08345,2.08495,2.08345,2.08415,258050000.0
2008-05-02 19:15:00,2.08415,2.08495,2.08375,2.08465,224100000.0
2008-05-02 19:20:00,2.08465,2.0863,2.08435,2.0855,198000000.0
2008-05-02 19:25:00,2.0855,2.08605,2.0854,2.086,152750000.0
2008-05-02 19:30:00,2.086,2.08625,2.0855,2.0859,216850000.0
2008-05-02 19:35:00,2.08595,2.08715,2.08485,2.08525,154500000.0
2008-05-02 19:40:00,2.08525,2.08565,2.08465,2.0856,168350000.0
2008-05-02 19:45:00,2.0856,2.0863,2.08495,2.0851,266900000.0
2008-05-02 19:50:00,2.0851,2.08525,2.08465,2.0848,70850000.0
2008-05-02 19:55:00,2.0848,2.08525,2.0843,2.0843,159600000.0
2008-05-02 20:00:00,2.0843,2.0865,2.08425,2.0859,262300000.0
2008-05-02 20:05:00,2.08585,2.08595,2.0836,2.0841,180300000.0
2008-05-02 20:10:00,2.0841,2.08615,2.08405,2.0857,132950000.0
2008-05-02 20:15:00,2.08575,2.08575,2.08335,2.08425,136200000.0
2008-05-02 20:20:00,2.0842,2.0845,2.0831,2.08335,130350000.0
2008-05-02 20:25:00,2.0833,2.08425,2.08285,2.0838,180550000.0
2008-05-02 20:30:00,2.0838,2.0838,2.08265,2.08295,259600000.0
2008-05-02 20:35:00,2.0827,2.0827,2.0817,2.08245,298750000.0
2008-05-02 20:40:00,2.0825,2.08285,2.08175,2.08195,143050000.0
2008-05-02 20:45:00,2.08195,2.08305,2.08195,2.08265,116600000.0
2008-05-02 20:50:00,2.0826,2.0832,2.08235,2.0827,260250000.0
2008-05-02 20:55:00,2.0827,2.08435,2.0824,2.0842,181400000.0
2008-05-02 21:00:00,2.0842,2.0842,2.08275,2.08295,98100000.0
2008-05-02 21:05:00,2.08295,2.08335,2.08135,2.08225,235150000.0
2008-05-02 21:10:00,2.08215,2.08275,2.08175,2.0823,145100000.0
2008-05-02 21:15:00,2.0823,2.08335,2.0823,2.08335,73600000.0
2008-05-02 21:20:00,2.08335,2.084,2.0832,2.084,42950000.0
2008-05-02 21:25:00,2.084,2.0848,2.0838,2.0848,13100000.0
2008-05-02 21:30:00,2.0849,2.0853,2.0844,2.085,56500000.0
2008-05-02 21:35:00,2.0849,2.085,2.0849,2.085,3600000.0
2008-05-02 21:40:00,2.0849,2.0849,2.0844,2.08465,163550000.0
2008-05-02 21:45:00,2.08465,2.0849,2.08435,2.0845,199550000.0
2008-05-02 21:50:00,2.0845,2.0848,2.08405,2.0845,130300000.0
2008-05-02 21:55:00,2.0845,2.0849,2.0838,2.084,533800000.0
2008-05-02 22:00:00,2.084,2.0843,2.0837,2.084,153800000.0
2008-05-02 22:05:00,2.0838,2.0838,2.083,2.0834,102900000.0
2008-05-02 22:10:00,2.0836,2.0837,2.0834,2.0835,30600000.0
2008-05-02 22:15:00,2.0835,2.0835,2.08195,2.082,175950000.0
2008-05-02 22:20:00,2.082,2.0823,2.0809,2.082,191500000.0
2008-05-02 22:25:00,2.082,2.0825,2.0817,2.082,135350000.0
2008-05-02 22:30:00,2.0822,2.0832,2.0821,2.0827,215050000.0
2008-05-02 22:35:00,2.0827,2.0833,2.0825,2.0833,322100000.0
2008-05-02 22:40:00,2.0835,2.0839,2.083,2.0832,259400000.0
2008-05-02 22:45:00,2.0832,2.0845,2.0832,2.0841,276100000.0
2008-05-02 22:50:00,2.084,2.0849,2.0836,2.0838,414100000.0
2008-05-02 22:55:00,2.0838,2.0847,2.0836,2.0837,369600000.0
2008-05-04 23:00:00,2.0813,2.082,2.0812,2.0816,90000000.0
2008-05-04 23:05:00,2.0818,2.08215,2.0817,2.08215,41000000.0
2008-05-04 23:10:00,2.0819,2.0825,2.08169,2.0822,59000000.0
2008-05-04 23:15:00,2.08228,2.0823,2.08159,2.08208,113200000.0
2008-05-04 23:20:00,2.0822,2.0822,2.0816,2.0821,140300000.0
2008-05-04 23:25:00,2.0822,2.0822,2.08115,2.08151,142400000.0
2008-05-04 23:30:00,2.08145,2.0823,2.0814,2.0822,315200000.0
2008-05-04 23:35:00,2.08235,2.0825,2.0821,2.0821,93800000.0
2008-05-04 23:40:00,2.08197,2.08239,2.08189,2.0823,137000000.0
2008-05-04 23:45:00,2.08219,2.08245,2.08159,2.08205,152000000.0
2008-05-04 23:50:00,2.08197,2.0824,2.0818,2.08207,270100000.0
2008-05-04 23:55:00,2.08165,2.08233,2.08165,2.0823,271700000.0
2008-05-05 00:00:00,2.0822,2.0829,2.0814,2.0822,141900000.0
2008-05-05 00:05:00,2.0822,2.0824,2.0811,2.0812,95900000.0
2008-05-05 00:10:00,2.081,2.0816,2.081,2.0814,14200000.0
2008-05-05 00:15:00,2.0814,2.0817,2.0809,2.0809,28300000.0
2008-05-05 00:20:00,2.0809,2.0811,2.0809,2.0811,169600000.0
2008-05-05 00:25:00,2.081,2.0811,2.08051,2.081,24500000.0
2008-05-05 00:30:00,2.081,2.0815,2.0809,2.0813,114050000.0
2008-05-05 00:35:00,2.0813,2.0822,2.0813,2.0822,53000000.0
2008-05-05 00:40:00,2.0821,2.0826,2.08186,2.08188,36900000.0
2008-05-05 00:45:00,2.0825,2.0825,2.0821,2.0821,12900000.0
2008-05-05 00:50:00,2.0821,2.0821,2.0814,2.0816,78000000.0
2008-05-05 00:55:00,2.08168,2.08168,2.08128,2.08135,31200000.0
2008-05-05 01:00:00,2.08135,2.08167,2.0811,2.0815,90300000.0
2008-05-05 01:05:00,2.0815,2.0815,2.08067,2.0807,46250000.0
2008-05-05 01:10:00,2.081,2.0818,2.08011,2.0812,81800000.0
2008-05-05 01:15:00,2.0816,2.082,2.0816,2.0817,21700000.0
2008-05-05 01:20:00,2.0816,2.0816,2.0809,2.08122,44100000.0
2008-05-05 01:25:00,2.0813,2.0823,2.0813,2.0823,30800000.0
2008-05-05 01:30:00,2.0823,2.0826,2.0823,2.0826,51200000.0
2008-05-05 01:35:00,2.0826,2.0827,2.0826,2.0826,27200000.0
2008-05-05 01:40:00,2.0826,2.0829,2.0821,2.0826,53900000.0
2008-05-05 01:45:00,2.0826,2.0826,2.0821,2.0825,71100000.0
2008-05-05 01:50:00,2.0825,2.0829,2.0821,2.0829,43500000.0
2008-05-05 01:55:00,2.083,2.083,2.08211,2.08213,46600000.0
2008-05-05 02:00:00,2.0827,2.0827,2.0825,2.0825,37900000.0
2008-05-05 02:05:00,2.0826,2.0827,2.0819,2.0822,42000000.0
2008-05-05 02:10:00,2.0822,2.0822,2.0809,2.0818,77000000.0
2008-05-05 02:15:00,2.0818,2.0822,2.08144,2.0818,62200000.0
2008-05-05 02:20:00,2.0816,2.082,2.0811,2.0817,38300000.0
2008-05-05 02:25:00,2.08192,2.0822,2.08107,2.08178,57700000.0
2008-05-05 02:30:00,2.08182,2.0828,2.08174,2.0825,77400000.0
2008-05-05 02:35:00,2.0825,2.0828,2.08109,2.0828,83900000.0
2008-05-05 02:40:00,2.0828,2.0828,2.08155,2.08233,178900000.0
2008-05-05 02:45:00,2.0825,2.0827,2.0825,2.0825,85100000.0
2008-05-05 02:50:00,2.0825,2.0839,2.0825,2.0839,146700000.0
2008-05-05 02:55:00,2.0839,2.0842,2.0828,2.0839,457100000.0
2008-05-05 03:00:00,2.0839,2.0839,2.08279,2.0835,101300000.0
2008-05-05 03:05:00,2.0831,2.0837,2.0831,2.0835,36600000.0
2008-05-05 03:10:00,2.0835,2.0835,2.083,2.0835,42100000.0
2008-05-05 03:15:00,2.0834,2.0835,2.08292,2.08325,31900000.0
2008-05-05 03:20:00,2.0835,2.0836,2.082,2.0828,438500000.0
2008-05-05 03:25:00,2.0828,2.0831,2.0825,2.0831,201300000.0
2008-05-05 03:30:00,2.0831,2.0834,2.0828,2.0829,148100000.0
2008-05-05 03:35:00,2.08254,2.0832,2.08218,2.0825,200000000.0
2008-05-05 03:40:00,2.0825,2.0835,2.0825,2.0835,139500000.0
2008-05-05 03:45:00,2.0834,2.0834,2.0826,2.0826,191400000.0
2008-05-05 03:50:00,2.0826,2.083,2.0823,2.0828,132400000.0
2008-05-05 03:55:00,2.0828,2.083,2.0825,2.0829,93400000.0
2008-05-05 04:00:00,2.0829,2.0829,2.0819,2.0823,244150000.0
2008-05-05 04:05:00,2.0823,2.0826,2.0822,2.0826,105600000.0
2008-05-05 04:10:00,2.0825,2.0826,2.0824,2.0826,36000000.0
2008-05-05 04:15:00,2.0826,2.0827,2.08182,2.08225,89200000.0
2008-05-05 04:20:00,2.08198,2.0828,2.08198,2.0825,200950000.0
2008-05-05 04:25:00,2.0825,2.0834,2.0824,2.0831,243700000.0
2008-05-05 04:30:00,2.0831,2.0832,2.0826,2.0829,34500000.0
2008-05-05 04:35:00,2.0827,2.0827,2.0824,2.0825,41000000.0
2008-05-05 04:40:00,2.0825,2.0829,2.0825,2.0827,25500000.0
2008-05-05 04:45:00,2.0827,2.0827,2.0822,2.0824,50900000.0
2008-05-05 04:50:00,2.0824,2.0825,2.0812,2.0821,163210000.0
2008-05-05 04:55:00,2.08185,2.0828,2.0815,2.0819,617360000.0
2008-05-05 05:00:00,2.0818,2.0819,2.08135,2.08165,125900000.0
2008-05-05 05:05:00,2.08157,2.08195,2.08125,2.08195,38800000.0
2008-05-05 05:10:00,2.08175,2.0823,2.08155,2.08165,96400000.0
2008-05-05 05:15:00,2.08165,2.08265,2.08111,2.08195,166150000.0
2008-05-05 05:20:00,2.08195,2.0823,2.08185,2.08205,139600000.0
2008-05-05 05:25:00,2.08205,2.0826,2.08205,2.08215,102800000.0
2008-05-05 05:30:00,2.08215,2.0822,2.08175,2.08175,98850000.0
2008-05-05 05:35:00,2.0817,2.0818,2.08075,2.08105,132100000.0
2008-05-05 05:40:00,2.08105,2.08125,2.081,2.08115,48400000.0
2008-05-05 05:45:00,2.08115,2.08115,2.08095,2.08095,26500000.0
2008-05-05 05:50:00,2.08095,2.08095,2.07995,2.0803,255600000.0
2008-05-05 05:55:00,2.0803,2.08135,2.0803,2.08075,270950000.0
2008-05-05 06:00:00,2.081,2.0814,2.08075,2.08075,230050000.0
2008-05-05 06:05:00,2.08075,2.08085,2.0806,2.08085,29600000.0
2008-05-05 06:10:00,2.08085,2.08095,2.07981,2.08026,57850000.0
2008-05-05 06:15:00,2.08065,2.0812,2.08045,2.08045,125600000.0
2008-05-05 06:20:00,2.08045,2.0813,2.08045,2.0809,245500000.0
2008-05-05 06:25:00,2.0811,2.0814,2.0809,2.0813,266200000.0
2008-05-05 06:30:00,2.0813,2.0814,2.08085,2.0814,109600000.0
2008-05-05 06:35:00,2.0814,2.08205,2.0811,2.08185,88400000.0
2008-05-05 06:40:00,2.0817,2.0825,2.0815,2.08225,72200000.0
2008-05-05 06:45:00,2.0821,2.08245,2.08162,2.08225,120450000.0
2008-05-05 06:50:00,2.08225,2.08255,2.0819,2.08255,141600000.0
2008-05-05 06:55:00,2.0824,2.08275,2.0821,2.0821,109950000.0
2008-05-05 07:00:00,2.08215,2.0829,2.0819,2.0827,211050000.0
2008-05-05 07:05:00,2.0827,2.0831,2.0825,2.0826,154150000.0
2008-05-05 07:10:00,2.0826,2.0826,2.0819,2.0822,408800000.0
2008-05-05 07:15:00,2.0822,2.0823,2.0818,2.082,251500000.0
2008-05-05 07:20:00,2.082,2.08365,2.082,2.0834,573200000.0
2008-05-05 07:25:00,2.0835,2.085,2.0828,2.0828,682100000.0
2008-05-05 07:30:00,2.0828,2.0849,2.0828,2.0848,370400000.0
2008-05-05 07:35:00,2.08475,2.0849,2.0829,2.08335,335150000.0
2008-05-05 07:40:00,2.08345,2.0836,2.0827,2.0831,250800000.0
2008-05-05 07:45:00,2.0829,2.0836,2.0827,2.0827,154400000.0
2008-05-05 07:50:00,2.0827,2.0838,2.0826,2.0838,444450000.0
2008-05-05 07:55:00,2.0841,2.0848,2.0839,2.0846,629450002.0
2008-05-05 08:00:00,2.0846,2.08545,2.08335,2.08385,180650000.0
2008-05-05 08:05:00,2.0839,2.0843,2.08375,2.0839,91900000.0
2008-05-05 08:10:00,2.0839,2.0839,2.0831,2.08375,139550000.0
2008-05-05 08:15:00,2.0837,2.0837,2.0825,2.0831,358600000.0
2008-05-05 08:20:00,2.083,2.0843,2.0827,2.0841,291350000.0
2008-05-05 08:25:00,2.08405,2.0846,2.0838,2.08385,221750000.0
2008-05-05 08:30:00,2.0839,2.08395,2.08265,2.08285,262150000.0
2008-05-05 08:35:00,2.08285,2.08295,2.08165,2.0822,634100000.0
2008-05-05 08:40:00,2.0822,2.08275,2.082,2.0826,476750000.0
2008-05-05 08:45:00,2.0826,2.0833,2.0824,2.08305,968350000.0
2008-05-05 08:50:00,2.0831,2.0833,2.0821,2.08245,235400000.0
2008-05-05 08:55:00,2.0825,2.0825,2.0817,2.08205,299250000.0
2008-05-05 09:00:00,2.08205,2.08235,2.08145,2.0821,618450000.0
2008-05-05 09:05:00,2.0822,2.083,2.0819,2.08275,884550002.0
2008-05-05 09:10:00,2.0828,2.0836,2.0821,2.0831,854600000.0
2008-05-05 09:15:00,2.0831,2.0831,2.08175,2.0819,746950000.0
2008-05-05 09:20:00,2.0819,2.083,2.0819,2.0829,1159450000.0
2008-05-05 09:25:00,2.0829,2.084,2.08275,2.0837,975750000.0
2008-05-05 09:30:00,2.0837,2.0841,2.08295,2.0833,1106500000.0
2008-05-05 09:35:00,2.08325,2.0834,2.0824,2.0828,1042500000.0
2008-05-05 09:40:00,2.0828,2.0829,2.0822,2.08235,537150000.0
2008-05-05 09:45:00,2.08235,2.0841,2.082,2.08385,545100000.0
2008-05-05 09:50:00,2.08385,2.0846,2.08345,2.0844,241400000.0
2008-05-05 09:55:00,2.0844,2.08455,2.08365,2.08375,594200000.0
2008-05-05 10:00:00,2.08375,2.0838,2.082,2.08205,746550000.0
2008-05-05 10:05:00,2.082,2.0823,2.0814,2.0815,497300000.0
2008-05-05 10:10:00,2.0815,2.0816,2.0799,2.0799,1243700000.0
2008-05-05 10:15:00,2.0799,2.0812,2.0796,2.07965,838050000.0
2008-05-05 10:20:00,2.07965,2.08035,2.0794,2.0802,898050000.0
2008-05-05 10:25:00,2.0802,2.08055,2.079,2.079,624350000.0
2008-05-05 10:30:00,2.07905,2.07915,2.0757,2.07655,616350000.0
2008-05-05 10:35:00,2.0766,2.0782,2.07645,2.07775,873550000.0
2008-05-05 10:40:00,2.0778,2.078,2.0772,2.0773,844500000.0
2008-05-05 10:45:00,2.0773,2.0775,2.07575,2.0764,1413100000.0
2008-05-05 10:50:00,2.07635,2.0765,2.0753,2.0765,815550000.0
2008-05-05 10:55:00,2.0765,2.07725,2.0761,2.07715,674300000.0
2008-05-05 11:00:00,2.0771,2.0776,2.0767,2.0768,1140850002.0
2008-05-05 11:05:00,2.0768,2.0769,2.0763,2.0765,631300000.0
2008-05-05 11:10:00,2.0766,2.0768,2.07595,2.0762,768550000.0
2008-05-05 11:15:00,2.0762,2.0768,2.076,2.0768,705900000.0
2008-05-05 11:20:00,2.0768,2.0791,2.0768,2.0791,1084350000.0
2008-05-05 11:25:00,2.0791,2.0793,2.0776,2.0779,735350000.0
2008-05-05 11:30:00,2.0779,2.0779,2.0768,2.0772,574700000.0
2008-05-05 11:35:00,2.0772,2.0774,2.0769,2.077,1102050000.0
2008-05-05 11:40:00,2.077,2.0772,2.0763,2.0763,640100000.0
2008-05-05 11:45:00,2.0764,2.0775,2.0763,2.0767,1149950000.0
2008-05-05 11:50:00,2.0768,2.0775,2.0766,2.0769,705500000.0
2008-05-05 11:55:00,2.0769,2.0775,2.0756,2.0758,942700000.0
2008-05-05 12:00:00,2.0758,2.0763,2.07505,2.07615,750350000.0
2008-05-05 12:05:00,2.07615,2.0766,2.0759,2.0761,460900000.0
2008-05-05 12:10:00,2.0761,2.0764,2.0756,2.076,674850000.0
2008-05-05 12:15:00,2.0759,2.0766,2.0757,2.0761,927250000.0
2008-05-05 12:20:00,2.0761,2.0764,2.0758,2.0764,692500000.0
2008-05-05 12:25:00,2.0764,2.0768,2.0761,2.07625,497000000.0
2008-05-05 12:30:00,2.07625,2.0764,2.0759,2.076,696800000.0
2008-05-05 12:35:00,2.076,2.076,2.07525,2.07535,362900000.0
2008-05-05 12:40:00,2.07535,2.0764,2.0751,2.076,386300000.0
2008-05-05 12:45:00,2.076,2.0762,2.0752,2.0753,622850000.0
2008-05-05 12:50:00,2.0753,2.0754,2.075,2.0752,960250000.0
2008-05-05 12:55:00,2.0751,2.0759,2.0751,2.0756,997100000.0
2008-05-05 13:00:00,2.07565,2.0762,2.0755,2.0759,713050000.0
2008-05-05 13:05:00,2.0759,2.0776,2.0759,2.0772,1068350000.0
2008-05-05 13:10:00,2.0772,2.0777,2.07625,2.07625,1046200000.0
2008-05-05 13:15:00,2.0762,2.077,2.0752,2.0756,1200400000.0
2008-05-05 13:20:00,2.0756,2.07665,2.07535,2.0761,1430000000.0
2008-05-05 13:25:00,2.0761,2.0761,2.0746,2.0749,953250000.0
2008-05-05 13:30:00,2.0749,2.0758,2.07475,2.07485,1581650000.0
2008-05-05 13:35:00,2.07485,2.0758,2.07485,2.0757,816450000.0
2008-05-05 13:40:00,2.0757,2.0763,2.0755,2.0759,1010150000.0
2008-05-05 13:45:00,2.0759,2.0766,2.075,2.0759,1650650000.0
2008-05-05 13:50:00,2.076,2.0769,2.076,2.0767,731150000.0
2008-05-05 13:55:00,2.0767,2.07765,2.0764,2.0771,1110600000.0
2008-05-05 14:00:00,2.0771,2.0771,2.0764,2.0769,651350000.0
2008-05-05 14:05:00,2.0769,2.0769,2.0761,2.0763,557450000.0
2008-05-05 14:10:00,2.0763,2.0767,2.0759,2.0764,1261650000.0
2008-05-05 14:15:00,2.0762,2.0765,2.0756,2.0756,1270300000.0
2008-05-05 14:20:00,2.0757,2.0758,2.0752,2.0753,2167750000.0
2008-05-05 14:25:00,2.0753,2.0753,2.074,2.0742,1016400000.0
2008-05-05 14:30:00,2.0743,2.0744,2.0734,2.0738,765600000.0
2008-05-05 14:35:00,2.0739,2.0745,2.0734,2.07375,1050800000.0
2008-05-05 14:40:00,2.0738,2.0745,2.07355,2.0737,1477049999.0
2008-05-05 14:45:00,2.0737,2.0737,2.072,2.0726,1293400000.0
2008-05-05 14:50:00,2.0725,2.0731,2.072,2.0728,2302399999.0
2008-05-05 14:55:00,2.0728,2.0735,2.0723,2.0724,2325850003.0
2008-05-05 15:00:00,2.0724,2.0733,2.0721,2.07265,1300750000.0
2008-05-05 15:05:00,2.07265,2.0731,2.072,2.073,2096200005.0
2008-05-05 15:10:00,2.073,2.0741,2.0726,2.074,1466400000.0
2008-05-05 15:15:00,2.0738,2.0741,2.0725,2.0729,1581700001.0
2008-05-05 15:20:00,2.0729,2.0729,2.071,2.0715,2094500001.0
2008-05-05 15:25:00,2.0716,2.0722,2.0714,2.0714,1000800000.0
2008-05-05 15:30:00,2.0715,2.07235,2.07045,2.07125,815900000.0
2008-05-05 15:35:00,2.07125,2.0723,2.0711,2.0717,548950000.0
2008-05-05 15:40:00,2.0718,2.0725,2.07115,2.0722,296600000.0
2008-05-05 15:45:00,2.0722,2.0738,2.0717,2.07365,663850000.0
2008-05-05 15:50:00,2.07365,2.0739,2.07245,2.073,1466450000.0
2008-05-05 15:55:00,2.073,2.0748,2.0728,2.0741,1957800000.0
2008-05-05 16:00:00,2.0743,2.07995,2.0738,2.07985,1480950000.0
2008-05-05 16:05:00,2.0799,2.08195,2.0791,2.0817,713250000.0
2008-05-05 16:10:00,2.0817,2.0831,2.0808,2.08175,2026100000.0
2008-05-05 16:15:00,2.0818,2.08205,2.07985,2.08055,927750000.0
2008-05-05 16:20:00,2.08055,2.08145,2.079,2.0794,752850000.0
2008-05-05 16:25:00,2.0793,2.07975,2.0782,2.07835,891899999.0
2008-05-05 16:30:00,2.07835,2.07915,2.078,2.07815,258500000.0
2008-05-05 16:35:00,2.07815,2.07855,2.0776,2.07765,121350000.0
2008-05-05 16:40:00,2.07755,2.07845,2.077,2.07835,84150000.0
2008-05-05 16:45:00,2.0783,2.07915,2.0781,2.0785,166500000.0
2008-05-05 16:50:00,2.0785,2.07895,2.077,2.07745,149200000.0
2008-05-05 16:55:00,2.07725,2.07725,2.0752,2.07575,167500000.0
2008-05-05 17:00:00,2.07555,2.07655,2.07515,2.0756,320600000.0
2008-05-05 17:05:00,2.0756,2.07605,2.07495,2.07535,299900000.0
2008-05-05 17:10:00,2.07535,2.0763,2.0746,2.0746,85900000.0
2008-05-05 17:15:00,2.07475,2.07495,2.07295,2.07375,164400000.0
2008-05-05 17:20:00,2.07375,2.0753,2.0733,2.07405,187550000.0
2008-05-05 17:25:00,2.0741,2.0757,2.07385,2.07555,354150000.0
2008-05-05 17:30:00,2.07555,2.0756,2.07435,2.0747,85000000.0
2008-05-05 17:35:00,2.0747,2.07525,2.07415,2.07415,46750000.0
2008-05-05 17:40:00,2.07415,2.07425,2.07275,2.07315,226660000.0
2008-05-05 17:45:00,2.07315,2.07405,2.0726,2.0737,159400000.0
2008-05-05 17:50:00,2.0737,2.07485,2.0734,2.07435,75450000.0
2008-05-05 17:55:00,2.07445,2.07495,2.074,2.074,206850000.0
2008-05-05 18:00:00,2.074,2.0741,2.0734,2.0738,209050000.0
2008-05-05 18:05:00,2.0738,2.07425,2.0735,2.0739,118150000.0
2008-05-05 18:10:00,2.07395,2.07415,2.0736,2.0738,37600000.0
2008-05-05 18:15:00,2.0737,2.07425,2.0736,2.0742,34000000.0
2008-05-05 18:20:00,2.0742,2.07445,2.07325,2.07435,60650000.0
2008-05-05 18:25:00,2.07435,2.07435,2.07315,2.0736,39750000.0
2008-05-05 18:30:00,2.0736,2.0749,2.0736,2.0748,29750000.0
2008-05-05 18:35:00,2.07485,2.07545,2.0748,2.0752,27250000.0
2008-05-05 18:40:00,2.0752,2.0754,2.0742,2.07425,55550000.0
2008-05-05 18:45:00,2.07425,2.07515,2.07415,2.0748,53950000.0
2008-05-05 18:50:00,2.0748,2.07485,2.07395,2.07395,8450000.0
2008-05-05 18:55:00,2.07395,2.07465,2.07385,2.0739,95100000.0
2008-05-05 19:00:00,2.074,2.07485,2.0739,2.07465,45800000.0
2008-05-05 19:05:00,2.07465,2.0752,2.0743,2.0749,25700000.0
2008-05-05 19:10:00,2.0749,2.0757,2.0739,2.0749,171050000.0
2008-05-05 19:15:00,2.0749,2.07575,2.07325,2.0737,154000000.0
2008-05-05 19:20:00,2.07375,2.07425,2.07325,2.0733,81750000.0
2008-05-05 19:25:00,2.07325,2.07505,2.07315,2.07465,195600000.0
2008-05-05 19:30:00,2.07465,2.07505,2.07425,2.07425,73450000.0
2008-05-05 19:35:00,2.07425,2.07525,2.0741,2.07515,80300000.0
2008-05-05 19:40:00,2.07525,2.0758,2.07515,2.0758,202150000.0
2008-05-05 19:45:00,2.0758,2.07595,2.07465,2.07465,106150000.0
2008-05-05 19:50:00,2.07465,2.07515,2.0739,2.07465,96100000.0
2008-05-05 19:55:00,2.07455,2.07535,2.07305,2.07355,74200000.0
2008-05-05 20:00:00,2.0735,2.07405,2.0732,2.07385,80400000.0
2008-05-05 20:05:00,2.07385,2.07425,2.0729,2.07315,64300000.0
2008-05-05 20:10:00,2.07315,2.07325,2.0722,2.07265,108350000.0
2008-05-05 20:15:00,2.07265,2.0731,2.07205,2.0731,102800000.0
2008-05-05 20:20:00,2.0731,2.0745,2.07305,2.07425,70600000.0
2008-05-05 20:25:00,2.07425,2.0753,2.07385,2.07485,39000000.0
2008-05-05 20:30:00,2.07485,2.07545,2.07375,2.07465,75950000.0
2008-05-05 20:35:00,2.07475,2.07505,2.07435,2.07445,19950000.0
2008-05-05 20:40:00,2.07455,2.07555,2.0745,2.07555,34900000.0
2008-05-05 20:45:00,2.07555,2.07585,2.07505,2.0758,57450000.0
2008-05-05 20:50:00,2.0758,2.07655,2.07545,2.07615,53750000.0
2008-05-05 20:55:00,2.07615,2.07635,2.07525,2.0759,97450000.0
2008-05-05 21:00:00,2.0758,2.0765,2.07575,2.07635,235500000.0
2008-05-05 21:05:00,2.07645,2.0768,2.0747,2.0747,290050000.0
2008-05-05 21:10:00,2.07485,2.0754,2.0745,2.0754,212550000.0
2008-05-05 21:15:00,2.0754,2.0771,2.07505,2.0768,402150000.0
2008-05-05 21:20:00,2.0768,2.07725,2.07665,2.07715,353400000.0
2008-05-05 21:25:00,2.07715,2.07745,2.07685,2.07685,69650000.0
2008-05-05 21:30:00,2.07685,2.07785,2.07685,2.07715,308900000.0
2008-05-05 21:35:00,2.07715,2.07715,2.07655,2.07685,136050000.0
2008-05-05 21:40:00,2.07685,2.07725,2.07665,2.07725,156100000.0
2008-05-05 21:45:00,2.07735,2.0778,2.07725,2.0777,47450000.0
2008-05-05 21:50:00,2.0777,2.0779,2.0768,2.0772,238250000.0
2008-05-05 21:55:00,2.0772,2.07775,2.07705,2.0775,163100000.0
2008-05-05 22:00:00,2.07745,2.078,2.07715,2.0774,128700000.0
2008-05-05 22:05:00,2.0774,2.078,2.07705,2.0776,94700000.0
2008-05-05 22:10:00,2.0776,2.0778,2.07705,2.07745,31700000.0
2008-05-05 22:15:00,2.07745,2.07745,2.0771,2.07735,104400000.0
2008-05-05 22:20:00,2.07735,2.0776,2.0773,2.0775,99300000.0
2008-05-05 22:25:00,2.0774,2.0777,2.07735,2.0777,33900000.0
2008-05-05 22:30:00,2.0777,2.0779,2.0774,2.0778,80150000.0
2008-05-05 22:35:00,2.0777,2.0781,2.0773,2.0774,167550000.0
2008-05-05 22:40:00,2.0774,2.078,2.0773,2.0778,340100000.0
2008-05-05 22:45:00,2.0777,2.0778,2.0769,2.0769,240250000.0
2008-05-05 22:50:00,2.077,2.0781,2.077,2.078,130950000.0
2008-05-05 22:55:00,2.07805,2.07805,2.077,2.077,64500000.0
2008-05-05 23:00:00,2.0769,2.0777,2.0768,2.07735,205500000.0
2008-05-05 23:05:00,2.07616,2.07703,2.0758,2.076,384900000.0
2008-05-05 23:10:00,2.0758,2.0766,2.0758,2.0766,29300000.0
2008-05-05 23:15:00,2.0761,2.0779,2.0755,2.0768,119250000.0
2008-05-05 23:20:00,2.0768,2.0771,2.0766,2.0766,36750000.0
2008-05-05 23:25:00,2.0766,2.0776,2.076,2.07665,112600000.0
2008-05-05 23:30:00,2.07665,2.0781,2.07665,2.0773,88200000.0
2008-05-05 23:35:00,2.0774,2.0779,2.0773,2.0775,96200000.0
2008-05-05 23:40:00,2.0775,2.0775,2.0769,2.07712,158500000.0
2008-05-05 23:45:00,2.0772,2.07741,2.0771,2.0772,116050000.0
2008-05-05 23:50:00,2.0774,2.078,2.0767,2.0771,130750000.0
2008-05-05 23:55:00,2.0772,2.0775,2.0753,2.0771,183600000.0
2008-05-06 00:00:00,2.077,2.0773,2.0766,2.0769,169950000.0
2008-05-06 00:05:00,2.0769,2.0772,2.07656,2.07685,199050000.0
2008-05-06 00:10:00,2.0769,2.077,2.07666,2.07691,76300000.0
2008-05-06 00:15:00,2.07703,2.07722,2.07629,2.07629,206550000.0
2008-05-06 00:20:00,2.07659,2.07698,2.07648,2.07678,121750000.0
2008-05-06 00:25:00,2.07649,2.0771,2.07623,2.0771,67300000.0
2008-05-06 00:30:00,2.0768,2.0771,2.0761,2.0761,118400000.0
2008-05-06 00:35:00,2.0769,2.077,2.07621,2.07654,165650000.0
2008-05-06 00:40:00,2.07688,2.0777,2.07642,2.0774,109350000.0
2008-05-06 00:45:00,2.0775,2.0778,2.07687,2.0776,69700000.0
2008-05-06 00:50:00,2.0776,2.078,2.0773,2.0776,57200000.0
2008-05-06 00:55:00,2.07695,2.0779,2.07681,2.0779,103350000.0
2008-05-06 01:00:00,2.078,2.079,2.0778,2.079,56100000.0
2008-05-06 01:05:00,2.079,2.079,2.0788,2.0788,3000000.0
2008-05-06 01:10:00,2.0788,2.079,2.07795,2.07795,34700000.0
2008-05-06 01:15:00,2.078,2.0782,2.0775,2.0779,61700000.0
2008-05-06 01:20:00,2.078,2.0785,2.0777,2.0781,185900000.0
2008-05-06 01:25:00,2.0781,2.0784,2.0778,2.0783,150550000.0
2008-05-06 01:30:00,2.0783,2.0783,2.0774,2.0777,84200000.0
2008-05-06 01:35:00,2.0777,2.0783,2.07714,2.0779,81250000.0
2008-05-06 01:40:00,2.0778,2.0785,2.0777,2.0777,174550000.0
2008-05-06 01:45:00,2.0777,2.078,2.0773,2.0773,127900000.0
2008-05-06 01:50:00,2.0773,2.0774,2.0768,2.0773,74250000.0
2008-05-06 01:55:00,2.0773,2.0778,2.07702,2.0774,94050000.0
2008-05-06 02:00:00,2.0774,2.0775,2.0767,2.0767,260850000.0
2008-05-06 02:05:00,2.0767,2.0768,2.0761,2.0763,87450000.0
2008-05-06 02:10:00,2.07588,2.0767,2.07571,2.0766,49350000.0
2008-05-06 02:15:00,2.0766,2.077,2.0762,2.0765,123100000.0
2008-05-06 02:20:00,2.0766,2.0766,2.0759,2.0761,132050000.0
2008-05-06 02:25:00,2.0761,2.0764,2.0757,2.0759,139300000.0
2008-05-06 02:30:00,2.0759,2.0766,2.0759,2.0766,123650000.0
2008-05-06 02:35:00,2.0767,2.0769,2.0758,2.0767,304550000.0
2008-05-06 02:40:00,2.0767,2.0768,2.0763,2.0767,33650000.0
2008-05-06 02:45:00,2.0767,2.0767,2.0762,2.0762,223250000.0
2008-05-06 02:50:00,2.0763,2.0764,2.0762,2.0762,126050000.0
2008-05-06 02:55:00,2.0762,2.0767,2.0755,2.0756,257950000.0
2008-05-06 03:00:00,2.0755,2.0757,2.075,2.075,195800000.0
2008-05-06 03:05:00,2.075,2.0758,2.0749,2.0754,377750000.0
2008-05-06 03:10:00,2.0754,2.0754,2.07455,2.07455,172200000.0
2008-05-06 03:15:00,2.07455,2.0751,2.0737,2.0744,115100000.0
2008-05-06 03:20:00,2.0744,2.0748,2.074,2.0743,181200000.0
2008-05-06 03:25:00,2.07415,2.0745,2.0733,2.0742,204400000.0
2008-05-06 03:30:00,2.0742,2.0745,2.0739,2.0745,130050000.0
2008-05-06 03:35:00,2.0745,2.0751,2.0741,2.0742,141700000.0
2008-05-06 03:40:00,2.0742,2.0748,2.0739,2.074,224550000.0
2008-05-06 03:45:00,2.074,2.0746,2.0739,2.0741,249800000.0
2008-05-06 03:50:00,2.0742,2.075,2.0741,2.0744,327950000.0
2008-05-06 03:55:00,2.0744,2.0747,2.0743,2.0744,205650000.0
2008-05-06 04:00:00,2.0744,2.0748,2.0744,2.0745,105950000.0
2008-05-06 04:05:00,2.0746,2.075,2.07382,2.07485,107150000.0
2008-05-06 04:10:00,2.0748,2.0749,2.0744,2.0744,97900000.0
2008-05-06 04:15:00,2.07445,2.0748,2.0742,2.0743,102750000.0
2008-05-06 04:20:00,2.0743,2.0743,2.0725,2.07255,198250000.0
2008-05-06 04:25:00,2.07265,2.0731,2.07265,2.07305,93950000.0
2008-05-06 04:30:00,2.07305,2.0732,2.07217,2.07217,49800000.0
2008-05-06 04:35:00,2.07295,2.073,2.0726,2.0727,125250000.0
2008-05-06 04:40:00,2.0727,2.0731,2.0723,2.07275,113950000.0
2008-05-06 04:45:00,2.07258,2.073,2.07199,2.0727,39700000.0
2008-05-06 04:50:00,2.0727,2.0729,2.0717,2.07174,64600000.0
2008-05-06 04:55:00,2.0728,2.0735,2.0728,2.0731,109400000.0
2008-05-06 05:00:00,2.073,2.0733,2.0728,2.073,205600000.0
2008-05-06 05:05:00,2.073,2.0734,2.073,2.073,118000000.0
2008-05-06 05:10:00,2.073,2.0734,2.0728,2.073,184250000.0
2008-05-06 05:15:00,2.073,2.0734,2.07288,2.07298,32150000.0
2008-05-06 05:20:00,2.0734,2.0739,2.07284,2.0731,22900000.0
2008-05-06 05:25:00,2.0736,2.0736,2.07228,2.0725,98800000.0
2008-05-06 05:30:00,2.0727,2.0728,2.0726,2.0728,53600000.0
2008-05-06 05:35:00,2.0727,2.0728,2.0726,2.0727,116950000.0
2008-05-06 05:40:00,2.0726,2.0729,2.0726,2.0729,38700000.0
2008-05-06 05:45:00,2.07243,2.0731,2.07234,2.0729,60600000.0
2008-05-06 05:50:00,2.0729,2.0734,2.0728,2.07308,131850000.0
2008-05-06 05:55:00,2.0732,2.074,2.073,2.073,125450000.0
2008-05-06 06:00:00,2.073,2.0732,2.0725,2.0732,281300000.0
2008-05-06 06:05:00,2.0732,2.0734,2.07285,2.07295,62050000.0
2008-05-06 06:10:00,2.0732,2.0732,2.07242,2.0729,86250000.0
2008-05-06 06:15:00,2.073,2.0733,2.072,2.072,170500000.0
2008-05-06 06:20:00,2.0721,2.0725,2.0721,2.0721,174000000.0
2008-05-06 06:25:00,2.0722,2.07271,2.07209,2.0722,121500000.0
2008-05-06 06:30:00,2.0722,2.0738,2.0722,2.0736,106400000.0
2008-05-06 06:35:00,2.0734,2.0739,2.0732,2.0737,414550000.0
2008-05-06 06:40:00,2.0736,2.074,2.073,2.0735,285500000.0
2008-05-06 06:45:00,2.0733,2.074,2.0729,2.0731,374900000.0
2008-05-06 06:50:00,2.0732,2.0736,2.0729,2.0732,299650000.0
2008-05-06 06:55:00,2.0733,2.0737,2.073,2.0736,276900000.0
2008-05-06 07:00:00,2.0735,2.0737,2.0725,2.0727,443700000.0
2008-05-06 07:05:00,2.0728,2.0729,2.07215,2.0726,152450000.0
2008-05-06 07:10:00,2.07209,2.0728,2.07199,2.0727,125250000.0
2008-05-06 07:15:00,2.07238,2.07276,2.0719,2.0721,474850000.0
2008-05-06 07:20:00,2.0721,2.0735,2.0719,2.073,269100000.0
2008-05-06 07:25:00,2.073,2.0736,2.073,2.0736,251200000.0
2008-05-06 07:30:00,2.0736,2.0739,2.073,2.0731,256400000.0
2008-05-06 07:35:00,2.0732,2.0736,2.073,2.0736,360950000.0
2008-05-06 07:40:00,2.0736,2.0751,2.0734,2.0743,826050000.0
2008-05-06 07:45:00,2.0744,2.0748,2.07386,2.0748,198800000.0
2008-05-06 07:50:00,2.0748,2.0751,2.07385,2.0743,206950000.0
2008-05-06 07:55:00,2.0743,2.07445,2.07355,2.074,379450000.0
2008-05-06 08:00:00,2.074,2.0756,2.0739,2.07545,179700000.0
2008-05-06 08:05:00,2.07545,2.0757,2.0752,2.07545,98400000.0
2008-05-06 08:10:00,2.0754,2.0767,2.07525,2.07615,596150000.0
2008-05-06 08:15:00,2.0762,2.07655,2.0755,2.07565,249300000.0
2008-05-06 08:20:00,2.07565,2.07595,2.0749,2.075,388850000.0
2008-05-06 08:25:00,2.075,2.0756,2.07485,2.0753,141750000.0
2008-05-06 08:30:00,2.0753,2.0758,2.07365,2.07545,127100000.0
2008-05-06 08:35:00,2.0755,2.0762,2.0737,2.0737,312650000.0
2008-05-06 08:40:00,2.0737,2.0741,2.07235,2.0724,107650000.0
2008-05-06 08:45:00,2.0723,2.0724,2.0702,2.0704,109950000.0
2008-05-06 08:50:00,2.0704,2.0725,2.06995,2.0722,259600000.0
2008-05-06 08:55:00,2.0722,2.073,2.0717,2.0723,270700000.0
2008-05-06 09:00:00,2.0723,2.0757,2.0722,2.07545,724700000.0
2008-05-06 09:05:00,2.0756,2.0759,2.0742,2.0754,123850000.0
2008-05-06 09:10:00,2.0754,2.0756,2.0737,2.0744,134850000.0
2008-05-06 09:15:00,2.0743,2.0743,2.0732,2.0735,301700000.0
2008-05-06 09:20:00,2.0735,2.0744,2.07285,2.07375,253000000.0
2008-05-06 09:25:00,2.07375,2.0766,2.0736,2.0754,236400000.0
2008-05-06 09:30:00,2.0754,2.0764,2.0742,2.07445,320900000.0
2008-05-06 09:35:00,2.0746,2.077,2.07435,2.07625,1327200000.0
2008-05-06 09:40:00,2.0762,2.07775,2.0758,2.0763,999025000.0
2008-05-06 09:45:00,2.0763,2.07665,2.07555,2.0759,795000000.0
2008-05-06 09:50:00,2.0759,2.0775,2.07585,2.07715,431500000.0
2008-05-06 09:55:00,2.0772,2.0772,2.0759,2.0762,623200000.0
2008-05-06 10:00:00,2.0762,2.0762,2.0744,2.07565,389750000.0
2008-05-06 10:05:00,2.07565,2.07575,2.0747,2.07505,292600000.0
2008-05-06 10:10:00,2.07505,2.0751,2.07335,2.07375,722850000.0
2008-05-06 10:15:00,2.0738,2.07445,2.0737,2.0741,496900000.0
2008-05-06 10:20:00,2.0741,2.075,2.074,2.0743,596662500.0
2008-05-06 10:25:00,2.0743,2.0754,2.074,2.0751,926400000.0
2008-05-06 10:30:00,2.0751,2.0751,2.06665,2.06665,906900000.0
2008-05-06 10:35:00,2.06665,2.06785,2.06615,2.06745,591500000.0
2008-05-06 10:40:00,2.06745,2.0682,2.06695,2.0676,879700000.0
2008-05-06 10:45:00,2.0676,2.06765,2.06465,2.06485,430100000.0
2008-05-06 10:50:00,2.06475,2.06615,2.06425,2.06445,693400000.0
2008-05-06 10:55:00,2.06445,2.06465,2.06275,2.06335,643000000.0
2008-05-06 11:00:00,2.06345,2.06475,2.0632,2.06395,772300000.0
2008-05-06 11:05:00,2.06405,2.06555,2.06325,2.06535,900900000.0
2008-05-06 11:10:00,2.06545,2.06735,2.06545,2.06695,819100000.0
2008-05-06 11:15:00,2.06695,2.06705,2.06615,2.06665,577500000.0
2008-05-06 11:20:00,2.06665,2.06775,2.06645,2.06695,841100000.0
2008-05-06 11:25:00,2.06705,2.0681,2.06695,2.06735,791800000.0
2008-05-06 11:30:00,2.06735,2.06765,2.06645,2.06765,1059000000.0
2008-05-06 11:35:00,2.06755,2.06765,2.06645,2.06715,1385400000.0
2008-05-06 11:40:00,2.06715,2.06735,2.06535,2.06555,1172200000.0
2008-05-06 11:45:00,2.06555,2.06655,2.06535,2.06595,953600000.0
2008-05-06 11:50:00,2.06595,2.06615,2.06435,2.06515,1529900000.0
2008-05-06 11:55:00,2.06515,2.06745,2.06515,2.06745,745200000.0
2008-05-06 12:00:00,2.06745,2.06745,2.06615,2.06685,615100000.0
2008-05-06 12:05:00,2.06685,2.06815,2.06675,2.06705,590800000.0
2008-05-06 12:10:00,2.06705,2.06745,2.06585,2.06735,879300000.0
2008-05-06 12:15:00,2.06735,2.06785,2.06615,2.06755,600200000.0
2008-05-06 12:20:00,2.06735,2.06735,2.06615,2.06725,499100000.0
2008-05-06 12:25:00,2.06725,2.06735,2.06535,2.0654,659999999.0
2008-05-06 12:30:00,2.06545,2.066,2.06495,2.06515,647800000.0
2008-05-06 12:35:00,2.06515,2.06615,2.06495,2.06575,1049600000.0
2008-05-06 12:40:00,2.06575,2.06625,2.06525,2.06595,638400000.0
2008-05-06 12:45:00,2.06595,2.06745,2.0657,2.06745,502200000.0
2008-05-06 12:50:00,2.06745,2.06915,2.06745,2.06895,1072199999.0
2008-05-06 12:55:00,2.06885,2.06895,2.06675,2.06675,677200000.0
2008-05-06 13:00:00,2.06675,2.06705,2.0662,2.06675,543900000.0
2008-05-06 13:05:00,2.06675,2.06705,2.06595,2.06685,543900000.0
2008-05-06 13:10:00,2.06695,2.06715,2.06575,2.06655,486200000.0
2008-05-06 13:15:00,2.06655,2.06795,2.0662,2.06665,1191500000.0
2008-05-06 13:20:00,2.06665,2.0677,2.0664,2.06715,440700000.0
2008-05-06 13:25:00,2.06705,2.0675,2.06675,2.0672,533700000.0
2008-05-06 13:30:00,2.0672,2.0673,2.06565,2.06595,501900000.0
2008-05-06 13:35:00,2.06595,2.0661,2.06425,2.06445,1113300000.0
2008-05-06 13:40:00,2.06455,2.06535,2.06405,2.06435,1322900000.0
2008-05-06 13:45:00,2.06435,2.0648,2.06345,2.0641,1013700000.0
2008-05-06 13:50:00,2.0641,2.0654,2.0639,2.065,626000000.0
2008-05-06 13:55:00,2.065,2.0653,2.0645,2.0647,137600000.0
2008-05-06 14:00:00,2.0647,2.0649,2.0636,2.06375,800300000.0
2008-05-06 14:05:00,2.06375,2.0652,2.06355,2.0639,895300000.0
2008-05-06 14:10:00,2.0639,2.0655,2.0639,2.06425,668800000.0
2008-05-06 14:15:00,2.06425,2.06585,2.06425,2.06575,1039000000.0
2008-05-06 14:20:00,2.06575,2.06725,2.06535,2.06705,1146800000.0
2008-05-06 14:25:00,2.06705,2.06725,2.0664,2.0669,650700000.0
2008-05-06 14:30:00,2.0669,2.06815,2.06655,2.06755,712100000.0
2008-05-06 14:35:00,2.06755,2.0683,2.06725,2.06725,608000000.0
2008-05-06 14:40:00,2.06725,2.0679,2.06685,2.0672,512200000.0
2008-05-06 14:45:00,2.06715,2.06735,2.06615,2.06635,483400000.0
2008-05-06 14:50:00,2.06635,2.0665,2.0654,2.0665,385400000.0
2008-05-06 14:55:00,2.0665,2.067,2.0656,2.0663,755000000.0
2008-05-06 15:00:00,2.0663,2.06635,2.06535,2.0658,333800000.0
2008-05-06 15:05:00,2.0658,2.066,2.06305,2.06425,364100000.0
2008-05-06 15:10:00,2.06415,2.06465,2.06285,2.0631,263800000.0
2008-05-06 15:15:00,2.06305,2.0648,2.0627,2.06385,409000000.0
2008-05-06 15:20:00,2.0638,2.0657,2.0638,2.0657,276000000.0
2008-05-06 15:25:00,2.0657,2.06635,2.0653,2.06585,187700000.0
2008-05-06 15:30:00,2.06585,2.06645,2.0644,2.0647,262900000.0
2008-05-06 15:35:00,2.0647,2.0662,2.0645,2.06565,350500000.0
2008-05-06 15:40:00,2.06565,2.0664,2.06535,2.06555,443600000.0
2008-05-06 15:45:00,2.06555,2.0664,2.0648,2.0663,341500000.0
2008-05-06 15:50:00,2.0662,2.0669,2.06595,2.0666,281000000.0
2008-05-06 15:55:00,2.0665,2.06735,2.0656,2.066,294900000.0
2008-05-06 16:00:00,2.066,2.0668,2.0653,2.0664,304300000.0
2008-05-06 16:05:00,2.06635,2.0664,2.063,2.0639,386000000.0
2008-05-06 16:10:00,2.0639,2.0651,2.0612,2.06125,755000000.0
2008-05-06 16:15:00,2.0614,2.0625,2.06025,2.06245,513400000.0
2008-05-06 16:20:00,2.06255,2.0635,2.0621,2.06315,398500000.0
2008-05-06 16:25:00,2.06315,2.0648,2.06305,2.0645,287500000.0
2008-05-06 16:30:00,2.06445,2.065,2.064,2.06435,206600000.0
2008-05-06 16:35:00,2.06435,2.0666,2.06435,2.0663,344100000.0
2008-05-06 16:40:00,2.0663,2.0696,2.0663,2.0689,454600000.0
2008-05-06 16:45:00,2.0688,2.0694,2.06835,2.0693,490700000.0
2008-05-06 16:50:00,2.0693,2.07,2.06905,2.0695,221900000.0
2008-05-06 16:55:00,2.0694,2.07015,2.06865,2.0701,268900000.0
2008-05-06 17:00:00,2.07,2.0702,2.0689,2.0695,333300000.0
2008-05-06 17:05:00,2.06955,2.07045,2.0692,2.0697,297400000.0
2008-05-06 17:10:00,2.06975,2.0705,2.06915,2.0692,302100000.0
2008-05-06 17:15:00,2.0692,2.0704,2.06915,2.06915,355800000.0
2008-05-06 17:20:00,2.06915,2.0696,2.06805,2.06815,128400000.0
2008-05-06 17:25:00,2.0682,2.0689,2.06775,2.0687,136600000.0
2008-05-06 17:30:00,2.0687,2.0687,2.06795,2.0682,329900000.0
2008-05-06 17:35:00,2.0682,2.0689,2.0679,2.068,161400000.0
2008-05-06 17:40:00,2.06805,2.06835,2.06725,2.0677,315400000.0
2008-05-06 17:45:00,2.0677,2.0677,2.0661,2.0667,254400000.0
2008-05-06 17:50:00,2.06675,2.0681,2.06655,2.0681,571200000.0
2008-05-06 17:55:00,2.0681,2.0702,2.0675,2.0702,295000000.0
2008-05-06 18:00:00,2.0702,2.07105,2.06985,2.0709,340900000.0
2008-05-06 18:05:00,2.0709,2.071,2.0701,2.0705,243200000.0
2008-05-06 18:10:00,2.0705,2.07085,2.06995,2.07075,169900000.0
2008-05-06 18:15:00,2.0707,2.0711,2.0706,2.0707,127100000.0
2008-05-06 18:20:00,2.0707,2.0711,2.07065,2.0709,122500000.0
2008-05-06 18:25:00,2.0709,2.0711,2.07005,2.07005,196100000.0
2008-05-06 18:30:00,2.07005,2.0709,2.0699,2.0707,195900000.0
2008-05-06 18:35:00,2.07065,2.07085,2.0691,2.0695,119900000.0
2008-05-06 18:40:00,2.0694,2.07205,2.06935,2.07185,289100000.0
2008-05-06 18:45:00,2.0719,2.0723,2.0714,2.0716,345800000.0
2008-05-06 18:50:00,2.0717,2.07265,2.0714,2.07175,345500000.0
2008-05-06 18:55:00,2.07175,2.0722,2.07155,2.07155,342500000.0
2008-05-06 19:00:00,2.0715,2.0722,2.0711,2.072,239800000.0
2008-05-06 19:05:00,2.0719,2.0723,2.07125,2.0718,528600000.0
2008-05-06 19:10:00,2.07175,2.0722,2.07045,2.07045,365900000.0
2008-05-06 19:15:00,2.07045,2.07225,2.07045,2.07155,224800000.0
2008-05-06 19:20:00,2.07165,2.07235,2.071,2.07105,282100000.0
2008-05-06 19:25:00,2.071,2.071,2.07045,2.0707,245900000.0
2008-05-06 19:30:00,2.07075,2.0708,2.06925,2.06925,400200000.0
2008-05-06 19:35:00,2.06915,2.06985,2.06875,2.0697,253300000.0
2008-05-06 19:40:00,2.0697,2.07,2.06905,2.0697,400700000.0
2008-05-06 19:45:00,2.0698,2.0704,2.06915,2.06955,417100000.0
2008-05-06 19:50:00,2.06955,2.06985,2.06895,2.06975,324400000.0
2008-05-06 19:55:00,2.06975,2.0701,2.06955,2.0698,298200000.0
2008-05-06 20:00:00,2.06985,2.0702,2.06905,2.0691,480500000.0
2008-05-06 20:05:00,2.0691,2.06945,2.06875,2.06945,217600000.0
2008-05-06 20:10:00,2.06935,2.07095,2.06905,2.0708,308300000.0
2008-05-06 20:15:00,2.0708,2.07115,2.0698,2.07065,495000000.0
2008-05-06 20:20:00,2.07075,2.0715,2.07005,2.07105,363200000.0
2008-05-06 20:25:00,2.071,2.07105,2.0705,2.0705,173900000.0
2008-05-06 20:30:00,2.0705,2.07085,2.0701,2.07065,187200000.0
2008-05-06 20:35:00,2.0706,2.0707,2.06975,2.06985,85200000.0
2008-05-06 20:40:00,2.0698,2.07045,2.0693,2.06955,602400000.0
2008-05-06 20:45:00,2.06945,2.07,2.06935,2.07,130200000.0
2008-05-06 20:50:00,2.07,2.07125,2.06985,2.07095,220900000.0
2008-05-06 20:55:00,2.07105,2.0723,2.07085,2.0718,487700000.0
2008-05-06 21:00:00,2.07195,2.07255,2.07125,2.072,344600000.0
2008-05-06 21:05:00,2.072,2.0723,2.0713,2.07165,187800000.0
2008-05-06 21:10:00,2.0716,2.07305,2.07155,2.0725,269800000.0
2008-05-06 21:15:00,2.07265,2.0732,2.0725,2.0731,82000000.0
2008-05-06 21:20:00,2.07305,2.0743,2.073,2.0741,67800000.0
2008-05-06 21:25:00,2.0743,2.0748,2.07405,2.07455,73800000.0
2008-05-06 21:30:00,2.0745,2.075,2.07435,2.0746,110000000.0
2008-05-06 21:35:00,2.0746,2.0753,2.07445,2.075,108500000.0
2008-05-06 21:40:00,2.07485,2.07665,2.07465,2.0758,97500000.0
2008-05-06 21:45:00,2.0758,2.07645,2.0755,2.07565,104800000.0
2008-05-06 21:50:00,2.0756,2.0765,2.0754,2.07605,75400000.0
2008-05-06 21:55:00,2.07625,2.0763,2.0754,2.0755,84300000.0
2008-05-06 22:00:00,2.0755,2.0765,2.0754,2.07645,48600000.0
2008-05-06 22:05:00,2.07625,2.0763,2.0749,2.0756,91400000.0
2008-05-06 22:10:00,2.0756,2.0762,2.0755,2.0757,25000000.0
2008-05-06 22:15:00,2.0756,2.0756,2.07505,2.0752,49500000.0
2008-05-06 22:20:00,2.0752,2.0761,2.0751,2.07595,32300000.0
2008-05-06 22:25:00,2.07605,2.07655,2.0758,2.07655,19600000.0
2008-05-06 22:30:00,2.07655,2.07655,2.0756,2.07585,31100000.0
2008-05-06 22:35:00,2.07605,2.07625,2.07565,2.07605,31100000.0
2008-05-06 22:40:00,2.07605,2.07605,2.07515,2.07515,41800000.0
2008-05-06 22:45:00,2.07525,2.07565,2.07465,2.0754,101900000.0
2008-05-06 22:50:00,2.0754,2.07595,2.0753,2.0758,28500000.0
2008-05-06 22:55:00,2.0757,2.07615,2.0755,2.0761,40800000.0
2008-05-06 23:00:00,2.0755,2.07643,2.0755,2.076,48950000.0
2008-05-06 23:05:00,2.076,2.0764,2.0749,2.0751,260200000.0
2008-05-06 23:10:00,2.0751,2.0753,2.0749,2.0752,96000000.0
2008-05-06 23:15:00,2.0756,2.0756,2.0749,2.0755,45600000.0
2008-05-06 23:20:00,2.0754,2.0755,2.075,2.0752,61600000.0
2008-05-06 23:25:00,2.0752,2.0759,2.0752,2.0757,16900000.0
2008-05-06 23:30:00,2.0757,2.0757,2.0748,2.0752,152100000.0
2008-05-06 23:35:00,2.0753,2.0754,2.0753,2.0754,145000000.0
2008-05-06 23:40:00,2.0754,2.0758,2.07505,2.0751,31900000.0
2008-05-06 23:45:00,2.0751,2.0755,2.0751,2.0752,123800000.0
2008-05-06 23:50:00,2.0752,2.0754,2.0752,2.0754,147300000.0
2008-05-06 23:55:00,2.0754,2.0756,2.0753,2.0753,120700000.0
2008-05-07 00:00:00,2.0753,2.0755,2.0751,2.0755,37400000.0
2008-05-07 00:05:00,2.0755,2.0757,2.0747,2.0751,64400000.0
2008-05-07 00:10:00,2.0751,2.0752,2.0746,2.0749,84000000.0
2008-05-07 00:15:00,2.07492,2.07508,2.0743,2.07451,266700000.0
2008-05-07 00:20:00,2.0748,2.0748,2.0745,2.0746,117300000.0
2008-05-07 00:25:00,2.0745,2.0747,2.07375,2.07395,76800000.0
2008-05-07 00:30:00,2.0744,2.0745,2.07365,2.0743,189050000.0
2008-05-07 00:35:00,2.0742,2.0744,2.07345,2.0743,74850000.0
2008-05-07 00:40:00,2.0743,2.0743,2.07355,2.07379,20850000.0
2008-05-07 00:45:00,2.07394,2.07441,2.0737,2.07385,117050000.0
2008-05-07 00:50:00,2.074,2.0744,2.07373,2.0744,85100000.0
2008-05-07 00:55:00,2.0743,2.075,2.0742,2.0746,127100000.0
2008-05-07 01:00:00,2.0747,2.0748,2.0734,2.0737,164700000.0
2008-05-07 01:05:00,2.0737,2.074,2.0737,2.0739,42100000.0
2008-05-07 01:10:00,2.0738,2.0743,2.0737,2.0739,203600000.0
2008-05-07 01:15:00,2.07411,2.07411,2.0739,2.0741,20650000.0
2008-05-07 01:20:00,2.0741,2.0749,2.07375,2.0749,234700000.0
2008-05-07 01:25:00,2.0749,2.0751,2.0743,2.0747,60600000.0
2008-05-07 01:30:00,2.0747,2.0748,2.0745,2.0746,68900000.0
2008-05-07 01:35:00,2.0746,2.075,2.07385,2.074,40300000.0
2008-05-07 01:40:00,2.074,2.074,2.0734,2.0736,115000000.0
2008-05-07 01:45:00,2.0735,2.0745,2.0735,2.074,125700000.0
2008-05-07 01:50:00,2.074,2.0745,2.0739,2.0742,68700000.0
2008-05-07 01:55:00,2.0742,2.0752,2.0739,2.0743,275800000.0
2008-05-07 02:00:00,2.0743,2.0755,2.0743,2.0746,276100000.0
2008-05-07 02:05:00,2.0746,2.0749,2.0742,2.0748,522400000.0
2008-05-07 02:10:00,2.0748,2.0749,2.07438,2.0748,115700000.0
2008-05-07 02:15:00,2.0747,2.0748,2.0743,2.0748,443400000.0
2008-05-07 02:20:00,2.0746,2.075,2.0737,2.0743,345700000.0
2008-05-07 02:25:00,2.0743,2.0744,2.0738,2.074,214600000.0
2008-05-07 02:30:00,2.074,2.0745,2.0737,2.0738,279100000.0
2008-05-07 02:35:00,2.0738,2.0744,2.0728,2.0738,382600000.0
2008-05-07 02:40:00,2.074,2.0743,2.0738,2.0738,84400000.0
2008-05-07 02:45:00,2.0738,2.0745,2.0737,2.074,213500000.0
2008-05-07 02:50:00,2.0741,2.0743,2.0734,2.0736,310200000.0
2008-05-07 02:55:00,2.0736,2.0736,2.07202,2.07262,270900000.0
2008-05-07 03:00:00,2.0732,2.0736,2.07217,2.0736,94400000.0
2008-05-07 03:05:00,2.0736,2.0739,2.0735,2.0736,206000000.0
2008-05-07 03:10:00,2.0738,2.0739,2.073,2.0734,198300000.0
2008-05-07 03:15:00,2.0734,2.0735,2.073,2.0732,83700000.0
2008-05-07 03:20:00,2.0732,2.0735,2.0732,2.0733,59500000.0
2008-05-07 03:25:00,2.0732,2.0736,2.073,2.073,173800000.0
2008-05-07 03:30:00,2.073,2.0737,2.0721,2.0732,618300000.0
2008-05-07 03:35:00,2.0733,2.0739,2.0732,2.0734,302300000.0
2008-05-07 03:40:00,2.0733,2.0742,2.07325,2.0734,286100000.0
2008-05-07 03:45:00,2.0733,2.0739,2.0733,2.0738,79400000.0
2008-05-07 03:50:00,2.0737,2.0738,2.07285,2.0738,183500000.0
2008-05-07 03:55:00,2.07342,2.0738,2.0728,2.0728,240900000.0
2008-05-07 04:00:00,2.0728,2.073,2.0719,2.0724,467900000.0
2008-05-07 04:05:00,2.0724,2.074,2.0724,2.0739,272900000.0
2008-05-07 04:10:00,2.0739,2.0739,2.0731,2.0734,334100000.0
2008-05-07 04:15:00,2.0734,2.0738,2.073,2.0734,370700000.0
2008-05-07 04:20:00,2.0734,2.0738,2.0731,2.0734,328100000.0
2008-05-07 04:25:00,2.0734,2.0737,2.0734,2.0736,88000000.0
2008-05-07 04:30:00,2.0738,2.074,2.07375,2.0738,46500000.0
2008-05-07 04:35:00,2.0738,2.0742,2.0734,2.0738,149600000.0
2008-05-07 04:40:00,2.0737,2.0738,2.0731,2.0736,107900000.0
2008-05-07 04:45:00,2.07341,2.0742,2.07321,2.074,208200000.0
2008-05-07 04:50:00,2.0742,2.0742,2.0736,2.0738,135000000.0
2008-05-07 04:55:00,2.0738,2.0741,2.07315,2.0735,77100000.0
2008-05-07 05:00:00,2.0735,2.0738,2.0732,2.0733,221400000.0
2008-05-07 05:05:00,2.0731,2.0736,2.0731,2.0734,110500000.0
2008-05-07 05:10:00,2.0733,2.0735,2.0728,2.0735,37400000.0
2008-05-07 05:15:00,2.0735,2.0736,2.0732,2.0732,128300000.0
2008-05-07 05:20:00,2.0732,2.0737,2.073,2.0734,307000000.0
2008-05-07 05:25:00,2.0734,2.0737,2.0724,2.0733,383800000.0
2008-05-07 05:30:00,2.0733,2.0734,2.0732,2.0732,167600000.0
2008-05-07 05:35:00,2.0734,2.0735,2.07263,2.0733,130000000.0
2008-05-07 05:40:00,2.0733,2.0741,2.0733,2.074,206800000.0
2008-05-07 05:45:00,2.074,2.0741,2.0739,2.0739,40800000.0
2008-05-07 05:50:00,2.0739,2.0741,2.073,2.0732,119700000.0
2008-05-07 05:55:00,2.0732,2.0733,2.07255,2.0726,206200000.0
2008-05-07 06:00:00,2.0727,2.0728,2.07222,2.0727,154700000.0
2008-05-07 06:05:00,2.0726,2.0727,2.0721,2.0727,193700000.0
2008-05-07 06:10:00,2.0727,2.0732,2.07255,2.0728,113100000.0
2008-05-07 06:15:00,2.0728,2.0731,2.0725,2.0727,151600000.0
2008-05-07 06:20:00,2.0727,2.073,2.0722,2.073,179800000.0
2008-05-07 06:25:00,2.0728,2.0739,2.07241,2.07372,166100000.0
2008-05-07 06:30:00,2.0739,2.074,2.07317,2.07377,108500000.0
2008-05-07 06:35:00,2.0736,2.0737,2.0726,2.0726,164500000.0
2008-05-07 06:40:00,2.0724,2.0733,2.0721,2.0731,159700000.0
2008-05-07 06:45:00,2.07271,2.0733,2.07223,2.0731,241800000.0
2008-05-07 06:50:00,2.07283,2.0732,2.07263,2.0728,67900000.0
2008-05-07 06:55:00,2.0728,2.0733,2.0728,2.0733,279400000.0
2008-05-07 07:00:00,2.0733,2.0733,2.0729,2.0732,107800000.0
2008-05-07 07:05:00,2.0733,2.0737,2.07238,2.0736,79200000.0
2008-05-07 07:10:00,2.0736,2.074,2.0728,2.0738,358000000.0
2008-05-07 07:15:00,2.0739,2.0753,2.07345,2.0738,340900000.0
2008-05-07 07:20:00,2.074,2.074,2.0737,2.0737,149300000.0
2008-05-07 07:25:00,2.0737,2.0743,2.0737,2.07405,150800000.0
2008-05-07 07:30:00,2.07415,2.0745,2.0733,2.07375,303800000.0
2008-05-07 07:35:00,2.0737,2.07455,2.0736,2.0738,393800000.0
2008-05-07 07:40:00,2.0738,2.0742,2.0733,2.0733,403200000.0
2008-05-07 07:45:00,2.0735,2.0739,2.073,2.0734,363000000.0
2008-05-07 07:50:00,2.0734,2.0743,2.0731,2.074,703000000.0
2008-05-07 07:55:00,2.0742,2.075,2.074,2.0744,546900000.0
2008-05-07 08:00:00,2.0745,2.0755,2.0743,2.075,981100000.0
2008-05-07 08:05:00,2.0751,2.0762,2.0746,2.0759,595200000.0
2008-05-07 08:10:00,2.0759,2.076,2.0745,2.0748,910500000.0
2008-05-07 08:15:00,2.0749,2.0757,2.0743,2.07475,621700000.0
2008-05-07 08:20:00,2.07475,2.0777,2.07465,2.0761,928700000.0
2008-05-07 08:25:00,2.0761,2.0771,2.0734,2.0737,1371400000.0
2008-05-07 08:30:00,2.0737,2.0744,2.0725,2.0731,315100000.0
2008-05-07 08:35:00,2.0731,2.0736,2.0719,2.0721,302200000.0
2008-05-07 08:40:00,2.0722,2.0723,2.0702,2.07145,465000000.0
2008-05-07 08:45:00,2.07145,2.07185,2.07025,2.0705,207200000.0
2008-05-07 08:50:00,2.0705,2.0714,2.069,2.0703,323000000.0
2008-05-07 08:55:00,2.0702,2.0711,2.06685,2.0689,404600000.0
2008-05-07 09:00:00,2.06845,2.069,2.0666,2.0671,308300000.0
2008-05-07 09:05:00,2.0671,2.0675,2.0657,2.0671,335100000.0
2008-05-07 09:10:00,2.0671,2.0677,2.06665,2.0671,485900000.0
2008-05-07 09:15:00,2.0671,2.0683,2.0671,2.0674,531300000.0
2008-05-07 09:20:00,2.0674,2.068,2.0664,2.0666,208900000.0
2008-05-07 09:25:00,2.0668,2.0669,2.0645,2.0666,423100000.0
2008-05-07 09:30:00,2.0666,2.06665,2.06475,2.065,339600000.0
2008-05-07 09:35:00,2.065,2.0668,2.0645,2.06655,298300000.0
2008-05-07 09:40:00,2.0665,2.0673,2.0651,2.06555,261600000.0
2008-05-07 09:45:00,2.06555,2.06685,2.06505,2.06575,287200000.0
2008-05-07 09:50:00,2.06575,2.06705,2.06565,2.06645,176700000.0
2008-05-07 09:55:00,2.06645,2.06785,2.0664,2.06715,187100000.0
2008-05-07 10:00:00,2.06715,2.06855,2.06695,2.0673,187200000.0
2008-05-07 10:05:00,2.0673,2.06935,2.06725,2.0688,324700000.0
2008-05-07 10:10:00,2.0688,2.06925,2.06715,2.0672,276200000.0
2008-05-07 10:15:00,2.06725,2.06775,2.0668,2.06705,244400000.0
2008-05-07 10:20:00,2.06705,2.06715,2.06525,2.06545,310200000.0
2008-05-07 10:25:00,2.06535,2.06555,2.06305,2.0631,495900000.0
2008-05-07 10:30:00,2.063,2.063,2.0595,2.06165,562300000.0
2008-05-07 10:35:00,2.06165,2.0638,2.0616,2.0635,317600000.0
2008-05-07 10:40:00,2.06345,2.06445,2.06325,2.06425,252000000.0
2008-05-07 10:45:00,2.06435,2.0647,2.06375,2.06465,218900000.0
2008-05-07 10:50:00,2.0647,2.06485,2.06335,2.06365,350900000.0
2008-05-07 10:55:00,2.06365,2.0652,2.06305,2.0647,342500000.0
2008-05-07 11:00:00,2.0647,2.0654,2.06385,2.065,495300000.0
2008-05-07 11:05:00,2.065,2.0657,2.0639,2.0646,2937199998.0
2008-05-07 11:10:00,2.0647,2.0651,2.0631,2.06375,2665020004.0
2008-05-07 11:15:00,2.0638,2.06395,2.0627,2.0637,869339999.0
2008-05-07 11:20:00,2.0637,2.0646,2.0635,2.0638,1107740000.0
2008-05-07 11:25:00,2.0638,2.0648,2.0636,2.0646,871740000.0
2008-05-07 11:30:00,2.0645,2.0648,2.06405,2.06415,464540000.0
2008-05-07 11:35:00,2.06425,2.06495,2.06395,2.06455,289360000.0
2008-05-07 11:40:00,2.0646,2.06475,2.06265,2.0633,539000000.0
2008-05-07 11:45:00,2.0633,2.0649,2.0632,2.06405,842560000.0
2008-05-07 11:50:00,2.06405,2.06445,2.0633,2.06375,702080000.0
2008-05-07 11:55:00,2.06365,2.06395,2.06315,2.06375,296680000.0
2008-05-07 12:00:00,2.06375,2.06715,2.06375,2.0662,848360000.0
2008-05-07 12:05:00,2.0662,2.06725,2.0658,2.06725,642080000.0
2008-05-07 12:10:00,2.0673,2.06895,2.0667,2.0681,1012620000.0
2008-05-07 12:15:00,2.068,2.06825,2.06735,2.06775,1033720000.0
2008-05-07 12:20:00,2.0678,2.06935,2.0677,2.069,543820000.0
2008-05-07 12:25:00,2.069,2.0692,2.0668,2.0675,746120000.0
2008-05-07 12:30:00,2.0673,2.06855,2.06705,2.06765,872680000.0
2008-05-07 12:35:00,2.0677,2.06795,2.0662,2.0668,466480000.0
2008-05-07 12:40:00,2.06695,2.0678,2.0663,2.067,885760000.0
2008-05-07 12:45:00,2.06695,2.06785,2.0668,2.06765,633400000.0
2008-05-07 12:50:00,2.06765,2.06795,2.0667,2.06735,833720000.0
2008-05-07 12:55:00,2.0676,2.06815,2.06715,2.06735,410960000.0
2008-05-07 13:00:00,2.06725,2.06755,2.0666,2.06695,545320000.0
2008-05-07 13:05:00,2.06695,2.0675,2.0663,2.06645,465400000.0
2008-05-07 13:10:00,2.06645,2.06655,2.0658,2.06585,432120000.0
2008-05-07 13:15:00,2.06585,2.06665,2.06575,2.06645,334720000.0
2008-05-07 13:20:00,2.06665,2.06695,2.0661,2.06625,614620000.0
2008-05-07 13:25:00,2.06625,2.06675,2.06605,2.06615,574180000.0
2008-05-07 13:30:00,2.06615,2.06675,2.0658,2.06655,1054960000.0
2008-05-07 13:35:00,2.0665,2.06655,2.06495,2.0653,595080000.0
2008-05-07 13:40:00,2.0654,2.06635,2.0653,2.066,694200000.0
2008-05-07 13:45:00,2.066,2.0669,2.06585,2.066,646599999.0
2008-05-07 13:50:00,2.066,2.06625,2.06565,2.06595,391240000.0
2008-05-07 13:55:00,2.06595,2.06645,2.06535,2.0655,526780000.0
2008-05-07 14:00:00,2.0655,2.06605,2.06545,2.06585,430380000.0
2008-05-07 14:05:00,2.06605,2.0662,2.0656,2.06605,455120000.0
2008-05-07 14:10:00,2.0661,2.06695,2.0658,2.06675,364080000.0
2008-05-07 14:15:00,2.06675,2.06675,2.0646,2.06485,511360000.0
2008-05-07 14:20:00,2.06485,2.06495,2.0638,2.0638,529140000.0
2008-05-07 14:25:00,2.06375,2.0643,2.0624,2.0636,1215800000.0
2008-05-07 14:30:00,2.0637,2.06655,2.06345,2.06615,1064400000.0
2008-05-07 14:35:00,2.06615,2.06675,2.0652,2.06565,875200000.0
2008-05-07 14:40:00,2.06555,2.06665,2.0648,2.0665,828800000.0
2008-05-07 14:45:00,2.0665,2.06835,2.06615,2.06755,751280000.0
2008-05-07 14:50:00,2.06755,2.0677,2.06625,2.06665,480960000.0
2008-05-07 14:55:00,2.06675,2.06735,2.06625,2.0666,434840000.0
2008-05-07 15:00:00,2.06655,2.06815,2.06655,2.0676,684420000.0
2008-05-07 15:05:00,2.0677,2.068,2.06545,2.0658,704460000.0
2008-05-07 15:10:00,2.0658,2.0666,2.0643,2.0656,723080000.0
2008-05-07 15:15:00,2.0656,2.06605,2.0644,2.06485,486000000.0
2008-05-07 15:20:00,2.06485,2.06485,2.06355,2.06485,885720000.0
2008-05-07 15:25:00,2.06485,2.06535,2.06455,2.06515,469280000.0
2008-05-07 15:30:00,2.065,2.0671,2.06425,2.0669,646720000.0
2008-05-07 15:35:00,2.0669,2.06725,2.0645,2.06475,1042120000.0
2008-05-07 15:40:00,2.06475,2.06525,2.06395,2.0644,585700000.0
2008-05-07 15:45:00,2.0644,2.0644,2.0636,2.0641,833880000.0
2008-05-07 15:50:00,2.0642,2.0646,2.06365,2.06425,443300000.0
2008-05-07 15:55:00,2.06425,2.06425,2.06295,2.06315,579860000.0
2008-05-07 16:00:00,2.06325,2.0648,2.06195,2.06465,952780000.0
2008-05-07 16:05:00,2.06465,2.06465,2.06255,2.06325,859500000.0
2008-05-07 16:10:00,2.06325,2.06565,2.0628,2.0653,963419999.0
2008-05-07 16:15:00,2.0653,2.06625,2.0644,2.06605,813600000.0
2008-05-07 16:20:00,2.06605,2.06675,2.065,2.0651,572220000.0
2008-05-07 16:25:00,2.0651,2.06545,2.06425,2.0645,558900000.0
2008-05-07 16:30:00,2.06465,2.06635,2.0645,2.06475,1071960000.0
2008-05-07 16:35:00,2.06475,2.0656,2.06395,2.06495,840220000.0
2008-05-07 16:40:00,2.06495,2.0668,2.06445,2.06565,1122680000.0
2008-05-07 16:45:00,2.06565,2.06595,2.0632,2.064,986200000.0
2008-05-07 16:50:00,2.064,2.0649,2.063,2.0631,1172900000.0
2008-05-07 16:55:00,2.0631,2.0633,2.0612,2.06145,854500000.0
2008-05-07 17:00:00,2.06155,2.0624,2.0615,2.062,1176580000.0
2008-05-07 17:05:00,2.062,2.06325,2.0619,2.06325,675160000.0
2008-05-07 17:10:00,2.06325,2.06455,2.0631,2.0635,959120000.0
2008-05-07 17:15:00,2.0635,2.06385,2.063,2.06335,677320000.0
2008-05-07 17:20:00,2.06325,2.06435,2.06295,2.06325,477420000.0
2008-05-07 17:25:00,2.06335,2.06475,2.06325,2.06405,834380000.0
2008-05-07 17:30:00,2.0641,2.06495,2.06365,2.06425,874020000.0
2008-05-07 17:35:00,2.06425,2.065,2.06365,2.06415,1323200000.0
2008-05-07 17:40:00,2.06435,2.06475,2.0639,2.0645,1079160000.0
2008-05-07 17:45:00,2.06445,2.0662,2.0644,2.0662,1576820000.0
2008-05-07 17:50:00,2.0662,2.06675,2.06445,2.06445,1283680000.0
2008-05-07 17:55:00,2.06445,2.06595,2.0644,2.06595,1055100000.0
2008-05-07 18:00:00,2.06595,2.06655,2.0652,2.06645,347560000.0
2008-05-07 18:05:00,2.06635,2.0665,2.06535,2.0655,512380000.0
2008-05-07 18:10:00,2.06545,2.0655,2.0646,2.06505,636600000.0
2008-05-07 18:15:00,2.06505,2.06575,2.0649,2.06555,331440000.0
2008-05-07 18:20:00,2.06545,2.06565,2.0651,2.0654,106600000.0
2008-05-07 18:25:00,2.0654,2.06545,2.06425,2.06425,247420000.0
2008-05-07 18:30:00,2.06425,2.0656,2.0642,2.06505,351200000.0
2008-05-07 18:35:00,2.0651,2.06565,2.06505,2.06535,421480000.0
2008-05-07 18:40:00,2.06535,2.0656,2.0648,2.0648,402260000.0
2008-05-07 18:45:00,2.0648,2.0651,2.0646,2.0646,512580000.0
2008-05-07 18:50:00,2.0646,2.0647,2.0642,2.06465,1081840000.0
2008-05-07 18:55:00,2.0647,2.065,2.0642,2.0646,557120000.0
2008-05-07 19:00:00,2.0646,2.065,2.0642,2.0642,1235520000.0
2008-05-07 19:05:00,2.0642,2.0645,2.0635,2.06375,1607600000.0
2008-05-07 19:10:00,2.06375,2.06405,2.0635,2.0636,1084480000.0
2008-05-07 19:15:00,2.0636,2.0641,2.0634,2.0636,585680000.0
2008-05-07 19:20:00,2.0637,2.0641,2.06325,2.0641,1152800000.0
2008-05-07 19:25:00,2.0642,2.06455,2.063,2.0632,893200000.0
2008-05-07 19:30:00,2.0632,2.0635,2.0627,2.0627,626080000.0
2008-05-07 19:35:00,2.0627,2.0629,2.0625,2.0626,422320000.0
2008-05-07 19:40:00,2.0626,2.0629,2.0625,2.0625,452880000.0
2008-05-07 19:45:00,2.0625,2.063,2.0623,2.0628,639600000.0
2008-05-07 19:50:00,2.0628,2.0631,2.0622,2.0622,1249340000.0
2008-05-07 19:55:00,2.0623,2.0623,2.0618,2.0622,286240000.0
2008-05-07 20:00:00,2.06225,2.0629,2.06215,2.06225,374480000.0
2008-05-07 20:05:00,2.0623,2.06275,2.0623,2.0624,765820000.0
2008-05-07 20:10:00,2.0625,2.0628,2.0611,2.06125,1361960000.0
2008-05-07 20:15:00,2.0613,2.0622,2.0613,2.062,572820000.0
2008-05-07 20:20:00,2.062,2.062,2.0603,2.06065,910680000.0
2008-05-07 20:25:00,2.06065,2.0609,2.0596,2.0598,1030200000.0
2008-05-07 20:30:00,2.05975,2.05985,2.05825,2.0589,1481800000.0
2008-05-07 20:35:00,2.05895,2.0599,2.0588,2.0599,934000000.0
2008-05-07 20:40:00,2.0598,2.06095,2.0596,2.0607,220220000.0
2008-05-07 20:45:00,2.0607,2.06075,2.05885,2.0591,214720000.0
2008-05-07 20:50:00,2.05915,2.06015,2.0591,2.05975,484020000.0
2008-05-07 20:55:00,2.05975,2.0599,2.0588,2.05985,277280000.0
2008-05-07 21:00:00,2.05975,2.06045,2.0596,2.0602,236980000.0
2008-05-07 21:05:00,2.0602,2.06055,2.05945,2.06005,348600000.0
2008-05-07 21:10:00,2.06005,2.06025,2.05925,2.06015,427600000.0
2008-05-07 21:15:00,2.06015,2.0606,2.05995,2.06005,153400000.0
2008-05-07 21:20:00,2.0599,2.0603,2.05985,2.0601,78480000.0
2008-05-07 21:25:00,2.06,2.0601,2.0586,2.05945,463580000.0
2008-05-07 21:30:00,2.0595,2.0598,2.05895,2.0597,281400000.0
2008-05-07 21:35:00,2.0597,2.05995,2.059,2.05935,374000000.0
2008-05-07 21:40:00,2.0594,2.05985,2.05895,2.0595,178780000.0
2008-05-07 21:45:00,2.0595,2.05995,2.0594,2.0597,239440000.0
2008-05-07 21:50:00,2.0597,2.05995,2.0589,2.0594,151120000.0
2008-05-07 21:55:00,2.0593,2.05935,2.05885,2.05935,91200000.0
2008-05-07 22:00:00,2.05935,2.06035,2.05935,2.06025,75700000.0
2008-05-07 22:05:00,2.0603,2.0606,2.0599,2.0601,229800000.0
2008-05-07 22:10:00,2.0601,2.061,2.05975,2.0604,336380000.0
2008-05-07 22:15:00,2.0604,2.0606,2.0596,2.05995,247800000.0
2008-05-07 22:20:00,2.05995,2.06205,2.05935,2.0597,624092000.0
2008-05-07 22:25:00,2.05965,2.06015,2.0588,2.05965,310840000.0
2008-05-07 22:30:00,2.0598,2.06,2.0593,2.05975,579360000.0
2008-05-07 22:35:00,2.05975,2.06025,2.05955,2.06025,315600000.0
2008-05-07 22:40:00,2.06025,2.061,2.06025,2.06075,92600000.0
2008-05-07 22:45:00,2.06075,2.06125,2.06045,2.0607,103120000.0
2008-05-07 22:50:00,2.0607,2.0612,2.0601,2.0607,333100000.0
2008-05-07 22:55:00,2.0607,2.0613,2.0605,2.061,83600000.0
2008-05-07 23:00:00,2.0607,2.061,2.06004,2.0603,39660000.0
2008-05-07 23:05:00,2.06035,2.0607,2.0594,2.0601,15980000.0
2008-05-07 23:10:00,2.0601,2.06095,2.0601,2.0605,7680000.0
2008-05-07 23:15:00,2.0606,2.0607,2.059,2.0602,335680000.0
2008-05-07 23:20:00,2.0597,2.0605,2.0597,2.0603,186840000.0
2008-05-07 23:25:00,2.0604,2.061,2.0595,2.0608,165800000.0
2008-05-07 23:30:00,2.0608,2.0608,2.0601,2.0601,170000000.0
2008-05-07 23:35:00,2.0601,2.0604,2.0599,2.06,86260000.0
2008-05-07 23:40:00,2.0601,2.0602,2.0594,2.0598,162580000.0
2008-05-07 23:45:00,2.0597,2.0603,2.0596,2.0598,131700000.0
2008-05-07 23:50:00,2.0598,2.0603,2.0596,2.0601,165080000.0
2008-05-07 23:55:00,2.0602,2.0604,2.0597,2.0602,264800000.0
2008-05-08 00:00:00,2.06,2.0605,2.0596,2.0596,181100000.0
2008-05-08 00:05:00,2.0595,2.0601,2.059,2.0601,64875000.0
2008-05-08 00:10:00,2.0602,2.0602,2.0596,2.0598,90987500.0
2008-05-08 00:15:00,2.0597,2.0601,2.05908,2.06,78400000.0
2008-05-08 00:20:00,2.06,2.0601,2.0586,2.0586,117880000.0
2008-05-08 00:25:00,2.0586,2.0592,2.0585,2.0592,413220000.0
2008-05-08 00:30:00,2.0593,2.0606,2.0592,2.0606,163500000.0
2008-05-08 00:35:00,2.0607,2.0609,2.0597,2.0598,388100000.0
2008-05-08 00:40:00,2.0599,2.0601,2.0594,2.0596,460500000.0
2008-05-08 00:45:00,2.0596,2.0605,2.0596,2.0598,383920000.0
2008-05-08 00:50:00,2.0598,2.0604,2.0598,2.0603,397320000.0
2008-05-08 00:55:00,2.0605,2.0608,2.0601,2.0608,543200000.0
2008-05-08 01:00:00,2.0608,2.0617,2.0602,2.0614,453700000.0
2008-05-08 01:05:00,2.0614,2.0625,2.0613,2.0614,662100000.0
2008-05-08 01:10:00,2.0614,2.062,2.0605,2.0617,385600000.0
2008-05-08 01:15:00,2.0617,2.0623,2.061,2.0619,372580000.0
2008-05-08 01:20:00,2.0619,2.0626,2.0608,2.061,938760000.0
2008-05-08 01:25:00,2.061,2.0622,2.0609,2.0617,783900000.0
2008-05-08 01:30:00,2.0617,2.0634,2.0616,2.0633,780100000.0
2008-05-08 01:35:00,2.0633,2.0633,2.0619,2.0625,612200000.0
2008-05-08 01:40:00,2.0625,2.0627,2.0621,2.0621,512500000.0
2008-05-08 01:45:00,2.0622,2.0628,2.06157,2.0626,409800000.0
2008-05-08 01:50:00,2.0626,2.0645,2.0625,2.0641,838100000.0
2008-05-08 01:55:00,2.0641,2.0645,2.0635,2.0639,414000000.0
2008-05-08 02:00:00,2.0639,2.0641,2.0626,2.0631,914240000.0
2008-05-08 02:05:00,2.063,2.064,2.0627,2.064,722600000.0
2008-05-08 02:10:00,2.064,2.0646,2.0639,2.0641,406000000.0
2008-05-08 02:15:00,2.0641,2.0641,2.0628,2.0628,861320000.0
2008-05-08 02:20:00,2.0628,2.0634,2.0627,2.063,528360000.0
2008-05-08 02:25:00,2.063,2.064,2.0622,2.0639,749900000.0
2008-05-08 02:30:00,2.0635,2.0644,2.0626,2.0636,1538700000.0
2008-05-08 02:35:00,2.0634,2.0654,2.0634,2.0641,671800000.0
2008-05-08 02:40:00,2.0641,2.0646,2.0638,2.0638,393300000.0
2008-05-08 02:45:00,2.0639,2.065,2.0639,2.0642,379400000.0
2008-05-08 02:50:00,2.0643,2.0647,2.0638,2.0643,650000000.0
2008-05-08 02:55:00,2.0643,2.0665,2.0638,2.0653,851756000.0
2008-05-08 03:00:00,2.0653,2.0661,2.0652,2.0654,361800000.0
2008-05-08 03:05:00,2.0654,2.066,2.0654,2.0655,207500000.0
2008-05-08 03:10:00,2.0655,2.0655,2.0644,2.0651,258700000.0
2008-05-08 03:15:00,2.0651,2.0655,2.06465,2.06487,193200000.0
2008-05-08 03:20:00,2.06503,2.0653,2.0641,2.0641,619480000.0
2008-05-08 03:25:00,2.0641,2.0646,2.0641,2.0642,623880000.0
2008-05-08 03:30:00,2.0643,2.0644,2.0636,2.0636,279600000.0
2008-05-08 03:35:00,2.0642,2.0645,2.0639,2.0645,209700000.0
2008-05-08 03:40:00,2.0643,2.0645,2.0638,2.064,243100000.0
2008-05-08 03:45:00,2.064,2.0647,2.0639,2.0641,536920000.0
2008-05-08 03:50:00,2.0641,2.0672,2.064,2.067,1831500000.0
2008-05-08 03:55:00,2.0671,2.0723,2.066,2.0703,1398032000.0
2008-05-08 04:00:00,2.0703,2.0713,2.0686,2.0699,1457460000.0
2008-05-08 04:05:00,2.0701,2.0702,2.0684,2.0694,894360000.0
2008-05-08 04:10:00,2.0693,2.0701,2.069,2.0696,364210000.0
2008-05-08 04:15:00,2.0696,2.0698,2.0688,2.0692,1042895000.0
2008-05-08 04:20:00,2.0692,2.0693,2.0685,2.0685,462040000.0
2008-05-08 04:25:00,2.0685,2.0687,2.0665,2.0669,700040000.0
2008-05-08 04:30:00,2.0672,2.0676,2.0666,2.0673,526980000.0
2008-05-08 04:35:00,2.0673,2.0677,2.06635,2.067,559580000.0
2008-05-08 04:40:00,2.067,2.0672,2.0665,2.0668,139160000.0
2008-05-08 04:45:00,2.0668,2.0668,2.0649,2.0657,388940000.0
2008-05-08 04:50:00,2.0657,2.0659,2.0649,2.0655,622056000.0
2008-05-08 04:55:00,2.0655,2.066,2.0651,2.0658,488860000.0
2008-05-08 05:00:00,2.0659,2.0659,2.0645,2.0651,485100000.0
2008-05-08 05:05:00,2.0652,2.066,2.0651,2.0651,386660000.0
2008-05-08 05:10:00,2.0651,2.0664,2.0647,2.066,1316240000.0
2008-05-08 05:15:00,2.066,2.0665,2.0657,2.0663,535500000.0
2008-05-08 05:20:00,2.0663,2.0665,2.0662,2.0662,226000000.0
2008-05-08 05:25:00,2.0662,2.067,2.0661,2.0667,504920000.0
2008-05-08 05:30:00,2.0667,2.0669,2.066,2.0662,425720000.0
2008-05-08 05:35:00,2.0662,2.0664,2.0653,2.0655,610880000.0
2008-05-08 05:40:00,2.0655,2.0662,2.0652,2.0654,225380000.0
2008-05-08 05:45:00,2.0655,2.0657,2.0652,2.0654,210060000.0
2008-05-08 05:50:00,2.0655,2.0656,2.0641,2.065,259420000.0
2008-05-08 05:55:00,2.065,2.0658,2.065,2.0655,115180000.0
2008-05-08 06:00:00,2.0656,2.0657,2.0649,2.0649,203440000.0
2008-05-08 06:05:00,2.0649,2.0653,2.0646,2.0651,277080000.0
2008-05-08 06:10:00,2.0651,2.0653,2.0645,2.0648,364380000.0
2008-05-08 06:15:00,2.0648,2.0654,2.0646,2.0652,38080000.0
2008-05-08 06:20:00,2.0652,2.0659,2.0648,2.0659,264520000.0
2008-05-08 06:25:00,2.0661,2.0662,2.0657,2.066,59060000.0
2008-05-08 06:30:00,2.066,2.0664,2.0654,2.0658,590660000.0
2008-05-08 06:35:00,2.0658,2.0665,2.06575,2.0664,382936000.0
2008-05-08 06:40:00,2.0663,2.0666,2.0658,2.0666,273320000.0
2008-05-08 06:45:00,2.0665,2.0667,2.0652,2.0662,358940000.0
2008-05-08 06:50:00,2.0662,2.0665,2.0659,2.0662,645540000.0
2008-05-08 06:55:00,2.0661,2.0662,2.0651,2.0653,253700000.0
2008-05-08 07:00:00,2.0653,2.0666,2.0647,2.0661,363380000.0
2008-05-08 07:05:00,2.0661,2.0667,2.0657,2.0659,247960000.0
2008-05-08 07:10:00,2.0659,2.0672,2.0656,2.0667,730540000.0
2008-05-08 07:15:00,2.0667,2.0677,2.0663,2.0675,628780000.0
2008-05-08 07:20:00,2.0675,2.0679,2.0658,2.0659,626960000.0
2008-05-08 07:25:00,2.0659,2.0674,2.0658,2.0667,554660000.0
2008-05-08 07:30:00,2.0668,2.0671,2.066,2.0668,742580000.0
2008-05-08 07:35:00,2.0668,2.0675,2.0661,2.0668,525580000.0
2008-05-08 07:40:00,2.0668,2.0681,2.0667,2.0676,564880000.0
2008-05-08 07:45:00,2.0676,2.0681,2.0668,2.0675,921400000.0
2008-05-08 07:50:00,2.0674,2.0676,2.0668,2.0668,562300000.0
2008-05-08 07:55:00,2.0668,2.0674,2.0653,2.0672,834460000.0
2008-05-08 08:00:00,2.0672,2.068,2.0667,2.068,130220000.0
2008-05-08 08:05:00,2.068,2.0687,2.0668,2.0683,1075000000.0
2008-05-08 08:10:00,2.0683,2.0685,2.06765,2.0682,1334860000.0
2008-05-08 08:15:00,2.0681,2.0689,2.0671,2.0686,976860000.0
2008-05-08 08:20:00,2.0685,2.0694,2.0671,2.06765,810300000.0
2008-05-08 08:25:00,2.0675,2.0689,2.0668,2.0672,360460000.0
2008-05-08 08:30:00,2.0673,2.06755,2.0655,2.067,620040000.0
2008-05-08 08:35:00,2.067,2.0675,2.06295,2.0639,414000000.0
2008-05-08 08:40:00,2.0639,2.0654,2.0637,2.0646,197100000.0
2008-05-08 08:45:00,2.0646,2.06525,2.06365,2.06405,261200000.0
2008-05-08 08:50:00,2.06405,2.0648,2.0635,2.0645,388320000.0
2008-05-08 08:55:00,2.06455,2.06485,2.0631,2.0642,294680000.0
2008-05-08 09:00:00,2.0642,2.06595,2.06405,2.0654,312600000.0
2008-05-08 09:05:00,2.0654,2.06655,2.06485,2.06515,344720000.0
2008-05-08 09:10:00,2.06515,2.06625,2.06425,2.06475,249960000.0
2008-05-08 09:15:00,2.06475,2.06545,2.06285,2.06545,90120000.0
2008-05-08 09:20:00,2.06545,2.06565,2.06435,2.06535,93480000.0
2008-05-08 09:25:00,2.06515,2.06595,2.06485,2.06535,101180000.0
2008-05-08 09:30:00,2.06545,2.06545,2.0629,2.06315,61720000.0
2008-05-08 09:35:00,2.06315,2.0632,2.06075,2.06205,168880000.0
2008-05-08 09:40:00,2.06205,2.06255,2.0597,2.06015,225996000.0
2008-05-08 09:45:00,2.06015,2.06015,2.058,2.059,179036000.0
2008-05-08 09:50:00,2.059,2.06075,2.059,2.06075,97400000.0
2008-05-08 09:55:00,2.06075,2.06075,2.05995,2.06005,80240000.0
2008-05-08 10:00:00,2.06005,2.06165,2.05985,2.06125,130120000.0
2008-05-08 10:05:00,2.06125,2.0634,2.06125,2.06315,267520000.0
2008-05-08 10:10:00,2.06315,2.0638,2.06185,2.06195,206420000.0
2008-05-08 10:15:00,2.06195,2.06235,2.06125,2.06205,177880000.0
2008-05-08 10:20:00,2.0621,2.0635,2.06145,2.0634,1042439999.0
2008-05-08 10:25:00,2.0634,2.06375,2.0625,2.063,1451440000.0
2008-05-08 10:30:00,2.063,2.06345,2.06245,2.0631,676432000.0
2008-05-08 10:35:00,2.0631,2.0658,2.0628,2.06495,1274260000.0
2008-05-08 10:40:00,2.0649,2.0657,2.0645,2.06535,896560000.0
2008-05-08 10:45:00,2.06535,2.0664,2.0648,2.06595,1137020000.0
2008-05-08 10:50:00,2.06595,2.06965,2.0658,2.0689,1717060000.0
2008-05-08 10:55:00,2.0689,2.0698,2.06825,2.06865,1166720000.0
2008-05-08 11:00:00,2.06865,2.06905,2.0667,2.06705,1566460000.0
2008-05-08 11:05:00,2.0671,2.06725,2.0658,2.0659,1065520000.0
2008-05-08 11:10:00,2.0659,2.0662,2.0642,2.0644,905300000.0
2008-05-08 11:15:00,2.0644,2.0653,2.06375,2.0653,934620000.0
2008-05-08 11:20:00,2.0652,2.06545,2.0645,2.0648,772320000.0
2008-05-08 11:25:00,2.0648,2.06625,2.0648,2.0658,1007040000.0
2008-05-08 11:30:00,2.0658,2.0666,2.06545,2.0664,726000000.0
2008-05-08 11:35:00,2.0664,2.06665,2.0652,2.0655,493440000.0
2008-05-08 11:40:00,2.0655,2.06585,2.0651,2.0656,798300000.0
2008-05-08 11:45:00,2.0656,2.06625,2.06525,2.06585,672660000.0
2008-05-08 11:50:00,2.0659,2.06655,2.065,2.0654,1173260000.0
2008-05-08 11:55:00,2.0654,2.0658,2.0644,2.06505,906540000.0
2008-05-08 12:00:00,2.0651,2.0657,2.06485,2.06505,235940000.0
2008-05-08 12:05:00,2.0651,2.0654,2.06325,2.06355,426300000.0
2008-05-08 12:10:00,2.06355,2.06505,2.06355,2.06505,223260000.0
2008-05-08 12:15:00,2.06515,2.06545,2.06485,2.0652,351700000.0
2008-05-08 12:20:00,2.0652,2.0663,2.0651,2.0651,845620000.0
2008-05-08 12:25:00,2.0651,2.0654,2.06435,2.06485,1045799999.0
2008-05-08 12:30:00,2.06485,2.06535,2.0643,2.0643,801960000.0
2008-05-08 12:35:00,2.0643,2.0652,2.0641,2.06515,1238980000.0
2008-05-08 12:40:00,2.06515,2.0653,2.0642,2.06455,871200000.0
2008-05-08 12:45:00,2.0646,2.06655,2.06455,2.06555,758640000.0
2008-05-08 12:50:00,2.0656,2.06785,2.0656,2.0675,1600319999.0
2008-05-08 12:55:00,2.0674,2.06775,2.0648,2.0652,1661760000.0
2008-05-08 13:00:00,2.0663,2.0688,2.0656,2.0667,1961120000.0
2008-05-08 13:05:00,2.0666,2.0669,2.064,2.0656,1435240000.0
2008-05-08 13:10:00,2.0656,2.06585,2.06355,2.06455,1186280000.0
2008-05-08 13:15:00,2.0646,2.06755,2.0643,2.06745,366920000.0
2008-05-08 13:20:00,2.06745,2.0675,2.06565,2.0673,312400000.0
2008-05-08 13:25:00,2.0673,2.0675,2.06645,2.06665,167080000.0
2008-05-08 13:30:00,2.0666,2.06735,2.06515,2.06555,301660000.0
2008-05-08 13:35:00,2.0654,2.0659,2.0642,2.06445,459640000.0
2008-05-08 13:40:00,2.0645,2.06585,2.06405,2.0645,381540000.0
2008-05-08 13:45:00,2.0651,2.06675,2.064,2.0649,177900000.0
2008-05-08 13:50:00,2.0649,2.06525,2.06285,2.06285,256260000.0
2008-05-08 13:55:00,2.06285,2.06355,2.06265,2.06295,127000000.0
2008-05-08 14:00:00,2.06295,2.06575,2.06295,2.06495,239640000.0
2008-05-08 14:05:00,2.06505,2.0651,2.0638,2.0638,1187120000.0
2008-05-08 14:10:00,2.0639,2.0647,2.0637,2.0641,1608900000.0
2008-05-08 14:15:00,2.0641,2.0664,2.064,2.0659,1876300000.0
2008-05-08 14:20:00,2.0659,2.0664,2.0656,2.066,1206800000.0
2008-05-08 14:25:00,2.066,2.0674,2.0659,2.0661,2425900000.0
2008-05-08 14:30:00,2.0658,2.0677,2.0647,2.0673,3387900000.0
2008-05-08 14:35:00,2.0674,2.0681,2.0662,2.0667,2206800000.0
2008-05-08 14:40:00,2.0667,2.0672,2.064,2.0655,2918899998.0
2008-05-08 14:45:00,2.0656,2.0659,2.0638,2.0647,3239800001.0
2008-05-08 14:50:00,2.0647,2.0655,2.0637,2.0653,2520299998.0
2008-05-08 14:55:00,2.0653,2.0653,2.0625,2.06385,2245600000.0
2008-05-08 15:00:00,2.0639,2.06555,2.0632,2.0652,1732800001.0
2008-05-08 15:05:00,2.0652,2.06605,2.06285,2.06345,1185800000.0
2008-05-08 15:10:00,2.06345,2.06365,2.0616,2.06245,1422099999.0
2008-05-08 15:15:00,2.0624,2.06275,2.06125,2.0624,1368700000.0
2008-05-08 15:20:00,2.0624,2.06345,2.062,2.06305,1166200000.0
2008-05-08 15:25:00,2.063,2.063,2.06065,2.06145,1201300000.0
2008-05-08 15:30:00,2.06145,2.06285,2.058,2.05815,1277600000.0
2008-05-08 15:35:00,2.05815,2.059,2.05775,2.05795,1427500000.0
2008-05-08 15:40:00,2.0581,2.0591,2.0573,2.0578,1633200000.0
2008-05-08 15:45:00,2.0578,2.0578,2.05545,2.05715,1116500000.0
2008-05-08 15:50:00,2.05725,2.05865,2.05705,2.05805,383500000.0
2008-05-08 15:55:00,2.05805,2.05925,2.05785,2.05875,400700000.0
2008-05-08 16:00:00,2.0587,2.0596,2.05835,2.05845,422800000.0
2008-05-08 16:05:00,2.05845,2.05855,2.05705,2.05715,569000000.0
2008-05-08 16:10:00,2.05715,2.05825,2.0559,2.0559,464900000.0
2008-05-08 16:15:00,2.0559,2.05655,2.05475,2.05555,608500000.0
2008-05-08 16:20:00,2.0555,2.05645,2.0553,2.05565,471600000.0
2008-05-08 16:25:00,2.0557,2.05665,2.0549,2.05645,369000000.0
2008-05-08 16:30:00,2.05655,2.05655,2.0549,2.0551,592200000.0
2008-05-08 16:35:00,2.05495,2.05525,2.05385,2.05445,376200000.0
2008-05-08 16:40:00,2.05445,2.0557,2.05265,2.0545,339900000.0
2008-05-08 16:45:00,2.0546,2.055,2.05295,2.05365,369600000.0
2008-05-08 16:50:00,2.05385,2.0542,2.0515,2.05195,337400000.0
2008-05-08 16:55:00,2.05195,2.05385,2.0517,2.05275,340900000.0
2008-05-08 17:00:00,2.05275,2.05305,2.05195,2.05245,199500000.0
2008-05-08 17:05:00,2.05255,2.05475,2.05185,2.05435,382700000.0
2008-05-08 17:10:00,2.0545,2.0562,2.0541,2.055,319500000.0
2008-05-08 17:15:00,2.05505,2.05565,2.0545,2.0545,359000000.0
2008-05-08 17:20:00,2.0545,2.0559,2.05445,2.0553,339300000.0
2008-05-08 17:25:00,2.05525,2.0566,2.05515,2.05615,333800000.0
2008-05-08 17:30:00,2.05615,2.0573,2.05575,2.05705,274400000.0
2008-05-08 17:35:00,2.0569,2.05775,2.0561,2.05645,359300000.0
2008-05-08 17:40:00,2.05645,2.05675,2.05455,2.0551,327300000.0
2008-05-08 17:45:00,2.05505,2.05685,2.0547,2.05605,309500000.0
2008-05-08 17:50:00,2.05605,2.05625,2.05495,2.0553,364700000.0
2008-05-08 17:55:00,2.05535,2.0555,2.0536,2.05365,259400000.0
2008-05-08 18:00:00,2.0537,2.05425,2.05265,2.054,239700000.0
2008-05-08 18:05:00,2.0541,2.05585,2.05395,2.0552,193100000.0
2008-05-08 18:10:00,2.05515,2.0569,2.05465,2.05545,201400000.0
2008-05-08 18:15:00,2.05545,2.05565,2.05415,2.05445,146800000.0
2008-05-08 18:20:00,2.05445,2.05515,2.05435,2.05465,102900000.0
2008-05-08 18:25:00,2.05465,2.056,2.05465,2.05565,78300000.0
2008-05-08 18:30:00,2.05565,2.05565,2.0539,2.05415,142000000.0
2008-05-08 18:35:00,2.05415,2.05415,2.0523,2.0534,157500000.0
2008-05-08 18:40:00,2.0534,2.05395,2.05295,2.05385,135700000.0
2008-05-08 18:45:00,2.0539,2.05495,2.05365,2.05495,115100000.0
2008-05-08 18:50:00,2.05495,2.0565,2.05495,2.0552,84200000.0
2008-05-08 18:55:00,2.0552,2.0554,2.05385,2.05415,193000000.0
2008-05-08 19:00:00,2.05415,2.0542,2.05315,2.05325,108500000.0
2008-05-08 19:05:00,2.05325,2.05415,2.05165,2.05175,164900000.0
2008-05-08 19:10:00,2.0518,2.0518,2.0505,2.0518,363000000.0
2008-05-08 19:15:00,2.0519,2.05245,2.0511,2.05195,251900000.0
2008-05-08 19:20:00,2.05195,2.05345,2.05185,2.05305,163500000.0
2008-05-08 19:25:00,2.05305,2.054,2.05305,2.05345,103200000.0
2008-05-08 19:30:00,2.0535,2.0553,2.05335,2.05455,111100000.0
2008-05-08 19:35:00,2.05445,2.0546,2.05385,2.05415,63700000.0
2008-05-08 19:40:00,2.05415,2.0551,2.0537,2.0548,50800000.0
2008-05-08 19:45:00,2.0548,2.0548,2.0532,2.0535,150700000.0
2008-05-08 19:50:00,2.05355,2.05595,2.0535,2.05585,58300000.0
2008-05-08 19:55:00,2.0559,2.05645,2.05525,2.0557,65600000.0
2008-05-08 20:00:00,2.05575,2.0572,2.0557,2.0559,93100000.0
2008-05-08 20:05:00,2.056,2.05605,2.05475,2.0552,76300000.0
2008-05-08 20:10:00,2.0551,2.0558,2.05495,2.05565,66200000.0
2008-05-08 20:15:00,2.05555,2.05565,2.05365,2.0537,71400000.0
2008-05-08 20:20:00,2.0536,2.0559,2.0536,2.05495,114200000.0
2008-05-08 20:25:00,2.05495,2.0559,2.0545,2.0555,87500000.0
2008-05-08 20:30:00,2.0555,2.05605,2.0542,2.056,70600000.0
2008-05-08 20:35:00,2.0559,2.05645,2.05545,2.05635,35900000.0
2008-05-08 20:40:00,2.05645,2.05645,2.05465,2.0554,79600000.0
2008-05-08 20:45:00,2.05535,2.0558,2.05435,2.05525,81900000.0
2008-05-08 20:50:00,2.0553,2.05595,2.0549,2.05515,127100000.0
2008-05-08 20:55:00,2.05525,2.05545,2.05455,2.0546,79100000.0
2008-05-08 21:00:00,2.05455,2.0559,2.0543,2.0554,58500000.0
2008-05-08 21:05:00,2.0554,2.0554,2.0543,2.05445,54000000.0
2008-05-08 21:10:00,2.05445,2.0545,2.0534,2.05405,89300000.0
2008-05-08 21:15:00,2.054,2.05455,2.05315,2.05315,63800000.0
2008-05-08 21:20:00,2.05305,2.05415,2.05295,2.0538,53700000.0
2008-05-08 21:25:00,2.05375,2.05445,2.0534,2.05425,149000000.0
2008-05-08 21:30:00,2.05425,2.05435,2.05345,2.05415,114200000.0
2008-05-08 21:35:00,2.05415,2.05415,2.05335,2.05395,30800000.0
2008-05-08 21:40:00,2.05395,2.0547,2.0536,2.05445,40200000.0
2008-05-08 21:45:00,2.05445,2.05465,2.054,2.0543,136000000.0
2008-05-08 21:50:00,2.0543,2.05495,2.054,2.05465,125100000.0
2008-05-08 21:55:00,2.05465,2.05475,2.05425,2.0545,37200000.0
2008-05-08 22:00:00,2.0546,2.05535,2.05455,2.05485,58200000.0
2008-05-08 22:05:00,2.05475,2.055,2.05375,2.05405,71700000.0
2008-05-08 22:10:00,2.054,2.05435,2.05305,2.0535,99700000.0
2008-05-08 22:15:00,2.05345,2.0538,2.0524,2.0527,40900000.0
2008-05-08 22:20:00,2.0527,2.0538,2.0525,2.0538,173000000.0
2008-05-08 22:25:00,2.05375,2.0539,2.053,2.0535,46300000.0
2008-05-08 22:30:00,2.0535,2.05385,2.05222,2.05335,64750000.0
2008-05-08 22:35:00,2.0534,2.0546,2.05325,2.0542,38000000.0
2008-05-08 22:40:00,2.05415,2.05465,2.05375,2.054,54400000.0
2008-05-08 22:45:00,2.05395,2.0549,2.0539,2.05455,72500000.0
2008-05-08 22:50:00,2.0546,2.0548,2.054,2.054,62300000.0
2008-05-08 22:55:00,2.054,2.0543,2.05333,2.0542,35500000.0
2008-05-08 23:00:00,2.0542,2.0542,2.0522,2.0528,24000000.0
2008-05-08 23:05:00,2.0529,2.0536,2.05265,2.0534,13200000.0
2008-05-08 23:10:00,2.0534,2.054,2.0527,2.0535,51500000.0
2008-05-08 23:15:00,2.0535,2.0541,2.05275,2.0535,131500000.0
2008-05-08 23:20:00,2.0535,2.054,2.0534,2.0537,87100000.0
2008-05-08 23:25:00,2.0536,2.0537,2.053,2.0532,45000000.0
2008-05-08 23:30:00,2.0532,2.0538,2.0532,2.0536,38800000.0
2008-05-08 23:35:00,2.05334,2.0535,2.05228,2.0535,102000000.0
2008-05-08 23:40:00,2.0535,2.0537,2.0529,2.0537,166700000.0
2008-05-08 23:45:00,2.0537,2.0537,2.05293,2.05325,94700000.0
2008-05-08 23:50:00,2.0535,2.05385,2.0498,2.051,199750000.0
2008-05-08 23:55:00,2.0511,2.053,2.0511,2.0529,344100000.0
2008-05-09 00:00:00,2.0529,2.0536,2.0525,2.0534,287800000.0
2008-05-09 00:05:00,2.0535,2.054,2.0534,2.0534,185600000.0
2008-05-09 00:10:00,2.0536,2.0536,2.0532,2.0535,200200000.0
2008-05-09 00:15:00,2.0535,2.0537,2.0533,2.0535,118600000.0
2008-05-09 00:20:00,2.0535,2.0548,2.0533,2.0547,589200000.0
2008-05-09 00:25:00,2.0548,2.0552,2.0545,2.0548,240400000.0
2008-05-09 00:30:00,2.055,2.0555,2.05402,2.0552,225000000.0
2008-05-09 00:35:00,2.0552,2.0554,2.0547,2.0552,193600000.0
2008-05-09 00:40:00,2.0552,2.0552,2.0541,2.0547,127100000.0
2008-05-09 00:45:00,2.0545,2.0551,2.0545,2.0545,98900000.0
2008-05-09 00:50:00,2.0546,2.0549,2.05382,2.0544,240000000.0
2008-05-09 00:55:00,2.0544,2.0551,2.0544,2.0551,68400000.0
2008-05-09 01:00:00,2.0545,2.0555,2.0544,2.0555,237100000.0
2008-05-09 01:05:00,2.0555,2.0556,2.054,2.0544,402400000.0
2008-05-09 01:10:00,2.0546,2.055,2.0545,2.0547,78500000.0
2008-05-09 01:15:00,2.0547,2.0553,2.0543,2.0544,167300000.0
2008-05-09 01:20:00,2.0543,2.0545,2.0542,2.0542,63400000.0
2008-05-09 01:25:00,2.0543,2.0546,2.05333,2.0538,143200000.0
2008-05-09 01:30:00,2.0538,2.0552,2.0535,2.0545,174900000.0
2008-05-09 01:35:00,2.0545,2.0546,2.0531,2.0534,218200000.0
2008-05-09 01:40:00,2.0534,2.0536,2.0532,2.0534,65000000.0
2008-05-09 01:45:00,2.0535,2.054,2.0532,2.0536,85700000.0
2008-05-09 01:50:00,2.0536,2.0539,2.0533,2.0539,162300000.0
2008-05-09 01:55:00,2.0537,2.0542,2.0533,2.054,116100000.0
2008-05-09 02:00:00,2.054,2.0542,2.0536,2.0538,246400000.0
2008-05-09 02:05:00,2.0538,2.0538,2.053,2.0536,200600000.0
2008-05-09 02:10:00,2.0535,2.0536,2.0524,2.0528,146800000.0
2008-05-09 02:15:00,2.0528,2.0535,2.0528,2.0529,165100000.0
2008-05-09 02:20:00,2.0529,2.053,2.05221,2.0525,68900000.0
2008-05-09 02:25:00,2.05244,2.0533,2.05223,2.0524,107200000.0
2008-05-09 02:30:00,2.05235,2.0525,2.0521,2.0525,56500000.0
2008-05-09 02:35:00,2.0525,2.053,2.05151,2.0529,176200000.0
2008-05-09 02:40:00,2.05295,2.054,2.05295,2.0538,108200000.0
2008-05-09 02:45:00,2.0536,2.054,2.0531,2.054,291800000.0
2008-05-09 02:50:00,2.054,2.0541,2.0536,2.0538,253300000.0
2008-05-09 02:55:00,2.0538,2.0538,2.05275,2.0531,298600000.0
2008-05-09 03:00:00,2.05295,2.0532,2.0524,2.0524,320400000.0
2008-05-09 03:05:00,2.0524,2.053,2.0514,2.0524,667100000.0
2008-05-09 03:10:00,2.0523,2.0533,2.0523,2.0533,239800000.0
2008-05-09 03:15:00,2.0532,2.0532,2.05215,2.0525,264900000.0
2008-05-09 03:20:00,2.0527,2.0533,2.0518,2.0521,405400000.0
2008-05-09 03:25:00,2.0521,2.0523,2.0503,2.0504,431500000.0
2008-05-09 03:30:00,2.0503,2.0508,2.0499,2.0501,246500000.0
2008-05-09 03:35:00,2.0501,2.0506,2.0495,2.0499,352500000.0
2008-05-09 03:40:00,2.0498,2.0508,2.04945,2.0506,343400000.0
2008-05-09 03:45:00,2.0506,2.0511,2.0493,2.0493,292200000.0
2008-05-09 03:50:00,2.0494,2.0497,2.0492,2.0497,307100000.0
2008-05-09 03:55:00,2.0497,2.0514,2.0497,2.0513,284700000.0
2008-05-09 04:00:00,2.0513,2.0515,2.0504,2.0513,292400000.0
2008-05-09 04:05:00,2.0513,2.0515,2.0506,2.0507,242600000.0
2008-05-09 04:10:00,2.0508,2.0508,2.0498,2.0508,216900000.0
2008-05-09 04:15:00,2.0508,2.05145,2.0505,2.0513,405200000.0
2008-05-09 04:20:00,2.0513,2.0513,2.0507,2.0507,355800000.0
2008-05-09 04:25:00,2.0507,2.0507,2.0498,2.0501,329500000.0
2008-05-09 04:30:00,2.0501,2.0504,2.0497,2.0499,234500000.0
2008-05-09 04:35:00,2.0498,2.0502,2.04911,2.0502,95800000.0
2008-05-09 04:40:00,2.0502,2.0506,2.0498,2.0505,352100000.0
2008-05-09 04:45:00,2.0506,2.0509,2.0505,2.0509,264800000.0
2008-05-09 04:50:00,2.0509,2.051,2.0503,2.0507,207500000.0
2008-05-09 04:55:00,2.0507,2.051,2.0501,2.0509,218000000.0
2008-05-09 05:00:00,2.051,2.0523,2.051,2.0522,245000000.0
2008-05-09 05:05:00,2.0522,2.0525,2.05205,2.0523,48700000.0
2008-05-09 05:10:00,2.0523,2.0525,2.0519,2.0521,69200000.0
2008-05-09 05:15:00,2.0521,2.0524,2.0518,2.0518,116900000.0
2008-05-09 05:20:00,2.0519,2.0521,2.05144,2.052,40300000.0
2008-05-09 05:25:00,2.052,2.052,2.05121,2.05175,54300000.0
2008-05-09 05:30:00,2.0519,2.0519,2.051,2.0511,411900000.0
2008-05-09 05:35:00,2.0513,2.0515,2.0508,2.051,220100000.0
2008-05-09 05:40:00,2.0511,2.0519,2.051,2.0511,287100000.0
2008-05-09 05:45:00,2.0511,2.0512,2.0495,2.051,483000000.0
2008-05-09 05:50:00,2.051,2.0516,2.051,2.051,310900000.0
2008-05-09 05:55:00,2.051,2.0517,2.051,2.051,366300000.0
2008-05-09 06:00:00,2.051,2.051,2.0497,2.05,115100000.0
2008-05-09 06:05:00,2.05,2.0502,2.0498,2.0501,318200000.0
2008-05-09 06:10:00,2.0502,2.0508,2.0499,2.0503,470800000.0
2008-05-09 06:15:00,2.0503,2.0503,2.0499,2.0501,194500000.0
2008-05-09 06:20:00,2.05,2.0506,2.0496,2.0506,256200000.0
2008-05-09 06:25:00,2.0506,2.0515,2.0506,2.0513,94800000.0
2008-05-09 06:30:00,2.0512,2.0512,2.0497,2.0505,217300000.0
2008-05-09 06:35:00,2.0505,2.0517,2.0504,2.0514,193600000.0
2008-05-09 06:40:00,2.0514,2.0519,2.0512,2.0519,104300000.0
2008-05-09 06:45:00,2.0519,2.052,2.0508,2.0513,387900000.0
2008-05-09 06:50:00,2.0513,2.0513,2.0506,2.0509,198200000.0
2008-05-09 06:55:00,2.051,2.0511,2.0492,2.0495,253400000.0
2008-05-09 07:00:00,2.0495,2.0498,2.049,2.0492,375200000.0
2008-05-09 07:05:00,2.0492,2.0495,2.04855,2.0492,201100000.0
2008-05-09 07:10:00,2.0492,2.0494,2.04855,2.0491,223600000.0
2008-05-09 07:15:00,2.0491,2.0494,2.04879,2.0494,191100000.0
2008-05-09 07:20:00,2.0494,2.0494,2.0486,2.0493,177200000.0
2008-05-09 07:25:00,2.0493,2.0497,2.0492,2.0492,230300000.0
2008-05-09 07:30:00,2.0492,2.0494,2.0477,2.0478,401400000.0
2008-05-09 07:35:00,2.0479,2.0479,2.047,2.0473,395400000.0
2008-05-09 07:40:00,2.0473,2.0473,2.0459,2.0472,546500000.0
2008-05-09 07:45:00,2.0472,2.0483,2.0472,2.04795,411000000.0
2008-05-09 07:50:00,2.04795,2.0488,2.04785,2.04865,253500000.0
2008-05-09 07:55:00,2.0486,2.04895,2.0479,2.04815,106600000.0
2008-05-09 08:00:00,2.04825,2.0488,2.0458,2.0469,417300000.0
2008-05-09 08:05:00,2.04695,2.04695,2.0439,2.04445,450200000.0
2008-05-09 08:10:00,2.0444,2.0451,2.04215,2.0424,571500000.0
2008-05-09 08:15:00,2.04235,2.0432,2.04215,2.0431,361300000.0
2008-05-09 08:20:00,2.0431,2.0448,2.04265,2.04375,599600000.0
2008-05-09 08:25:00,2.04375,2.044,2.0416,2.04165,592800000.0
2008-05-09 08:30:00,2.04165,2.0443,2.04155,2.0437,788500000.0
2008-05-09 08:35:00,2.0437,2.0466,2.04295,2.0456,764000000.0
2008-05-09 08:40:00,2.0458,2.04715,2.04425,2.0462,1443300000.0
2008-05-09 08:45:00,2.04625,2.0467,2.045,2.04635,735000000.0
2008-05-09 08:50:00,2.04635,2.04715,2.0444,2.0445,672400000.0
2008-05-09 08:55:00,2.04445,2.0455,2.04275,2.0448,734000000.0
2008-05-09 09:00:00,2.0448,2.045,2.04275,2.04415,726400000.0
2008-05-09 09:05:00,2.04415,2.04605,2.04375,2.0458,553600000.0
2008-05-09 09:10:00,2.0458,2.0464,2.04555,2.046,276100000.0
2008-05-09 09:15:00,2.046,2.0462,2.04465,2.0453,395500000.0
2008-05-09 09:20:00,2.0453,2.0453,2.04165,2.0419,481600000.0
2008-05-09 09:25:00,2.0419,2.0436,2.0417,2.0435,394500000.0
2008-05-09 09:30:00,2.04355,2.04355,2.0401,2.0406,451000000.0
2008-05-09 09:35:00,2.0406,2.0412,2.03845,2.0398,442600000.0
2008-05-09 09:40:00,2.0398,2.04,2.0384,2.039,415700000.0
2008-05-09 09:45:00,2.03905,2.0403,2.03855,2.0403,374000000.0
2008-05-09 09:50:00,2.0404,2.0416,2.0399,2.0403,528100000.0
2008-05-09 09:55:00,2.0404,2.0406,2.03925,2.0396,358400000.0
2008-05-09 10:00:00,2.0396,2.0398,2.0389,2.03925,474700000.0
2008-05-09 10:05:00,2.03925,2.0395,2.03645,2.0371,412500000.0
2008-05-09 10:10:00,2.0371,2.0391,2.0368,2.039,381800000.0
2008-05-09 10:15:00,2.0391,2.0406,2.0387,2.0403,404500000.0
2008-05-09 10:20:00,2.0403,2.04085,2.039,2.0401,268100000.0
2008-05-09 10:25:00,2.0401,2.0403,2.0395,2.0398,217900000.0
2008-05-09 10:30:00,2.04,2.0402,2.03825,2.0385,248200000.0
2008-05-09 10:35:00,2.0385,2.0391,2.03795,2.0383,553100000.0
2008-05-09 10:40:00,2.03835,2.0393,2.038,2.0385,453900000.0
2008-05-09 10:45:00,2.0385,2.0387,2.03785,2.03825,347500000.0
2008-05-09 10:50:00,2.03825,2.0385,2.0369,2.038,474100000.0
2008-05-09 10:55:00,2.0381,2.0381,2.0354,2.03625,362500000.0
2008-05-09 11:00:00,2.03625,2.0379,2.0362,2.0377,304900000.0
2008-05-09 11:05:00,2.0377,2.0391,2.0376,2.0388,250300000.0
2008-05-09 11:10:00,2.0389,2.0389,2.0379,2.0384,194800000.0
2008-05-09 11:15:00,2.0384,2.0387,2.0379,2.03805,157600000.0
2008-05-09 11:20:00,2.03805,2.0385,2.0373,2.0379,309800000.0
2008-05-09 11:25:00,2.0379,2.039,2.0377,2.03885,273100000.0
2008-05-09 11:30:00,2.03885,2.0393,2.0384,2.0391,291400000.0
2008-05-09 11:35:00,2.0391,2.0391,2.0371,2.03725,239500000.0
2008-05-09 11:40:00,2.03725,2.03775,2.03575,2.036,332600000.0
2008-05-09 11:45:00,2.036,2.0365,2.0349,2.0358,271900000.0
2008-05-09 11:50:00,2.03585,2.0364,2.0354,2.03575,244700000.0
2008-05-09 11:55:00,2.0359,2.0366,2.03575,2.036,275800000.0
2008-05-09 12:00:00,2.036,2.0362,2.035,2.0352,315700000.0
2008-05-09 12:05:00,2.0352,2.036,2.0346,2.0349,323400000.0
2008-05-09 12:10:00,2.0349,2.0349,2.0341,2.0341,285500000.0
2008-05-09 12:15:00,2.0341,2.0341,2.0329,2.033,231800000.0
2008-05-09 12:20:00,2.033,2.033,2.03115,2.0325,418900000.0
2008-05-09 12:25:00,2.0326,2.0331,2.0318,2.0328,435100000.0
2008-05-09 12:30:00,2.0328,2.0328,2.03,2.03085,405600000.0
2008-05-09 12:35:00,2.0309,2.031,2.0285,2.0289,654200000.0
2008-05-09 12:40:00,2.0288,2.0297,2.0282,2.0287,392700000.0
2008-05-09 12:45:00,2.0287,2.0301,2.0274,2.0293,367700000.0
2008-05-09 12:50:00,2.0294,2.0302,2.0286,2.0295,347000000.0
2008-05-09 12:55:00,2.0295,2.03105,2.0292,2.0306,435300000.0
2008-05-09 13:00:00,2.0306,2.0313,2.0301,2.0305,631300000.0
2008-05-09 13:05:00,2.0305,2.0305,2.0285,2.0288,228300000.0
2008-05-09 13:10:00,2.0287,2.02955,2.02845,2.0285,249000000.0
2008-05-09 13:15:00,2.0285,2.02865,2.0268,2.0278,364600000.0
2008-05-09 13:20:00,2.02775,2.0285,2.0276,2.02805,226100000.0
2008-05-09 13:25:00,2.02805,2.0295,2.028,2.0285,276400000.0
2008-05-09 13:30:00,2.0286,2.0287,2.0261,2.027,378000000.0
2008-05-09 13:35:00,2.027,2.0273,2.0255,2.0258,369100000.0
2008-05-09 13:40:00,2.0259,2.0265,2.0249,2.0253,267900000.0
2008-05-09 13:45:00,2.0252,2.0259,2.0239,2.024,361800000.0
2008-05-09 13:50:00,2.0241,2.0262,2.0238,2.0259,353500000.0
2008-05-09 13:55:00,2.026,2.0263,2.0246,2.0252,191600000.0
2008-05-09 14:00:00,2.0252,2.026,2.0247,2.0257,235300000.0
2008-05-09 14:05:00,2.0257,2.027,2.02555,2.027,222700000.0
2008-05-09 14:10:00,2.02705,2.0273,2.0255,2.0255,321000000.0
2008-05-09 14:15:00,2.02535,2.0264,2.02525,2.0259,220200000.0
2008-05-09 14:20:00,2.0259,2.0261,2.0243,2.0252,352700000.0
2008-05-09 14:25:00,2.0252,2.0256,2.0246,2.0247,327600000.0
2008-05-09 14:30:00,2.0248,2.0289,2.0246,2.0289,651400000.0
2008-05-09 14:35:00,2.02875,2.0304,2.0278,2.029,516900000.0
2008-05-09 14:40:00,2.029,2.0313,2.0285,2.0304,322900000.0
2008-05-09 14:45:00,2.0304,2.0313,2.0291,2.03,277300000.0
2008-05-09 14:50:00,2.03,2.0318,2.02975,2.0311,337200000.0
2008-05-09 14:55:00,2.0311,2.0321,2.0296,2.032,452800000.0
2008-05-09 15:00:00,2.032,2.0349,2.03195,2.0346,426000000.0
2008-05-09 15:05:00,2.0346,2.0355,2.0333,2.0333,327600000.0
2008-05-09 15:10:00,2.03325,2.0335,2.0324,2.03265,250700000.0
2008-05-09 15:15:00,2.0327,2.0339,2.0324,2.0327,412000000.0
2008-05-09 15:20:00,2.0326,2.0337,2.0324,2.0329,302200000.0
2008-05-09 15:25:00,2.0328,2.0334,2.0324,2.0332,301000000.0
2008-05-09 15:30:00,2.0333,2.0337,2.0329,2.0335,328900000.0
2008-05-09 15:35:00,2.0335,2.0345,2.03325,2.0341,269800000.0
2008-05-09 15:40:00,2.0341,2.0346,2.0335,2.0335,243850000.0
2008-05-09 15:45:00,2.0335,2.0338,2.03275,2.0335,268750000.0
2008-05-09 15:50:00,2.03335,2.034,2.0324,2.0327,542400000.0
2008-05-09 15:55:00,2.0327,2.0333,2.0284,2.0284,716600000.0
2008-05-09 16:00:00,2.0285,2.0321,2.0285,2.03175,335300000.0
2008-05-09 16:05:00,2.03185,2.0334,2.0316,2.0329,354800000.0
2008-05-09 16:10:00,2.0327,2.0338,2.0312,2.0328,449100000.0
2008-05-09 16:15:00,2.03305,2.0351,2.03275,2.035,411400000.0
2008-05-09 16:20:00,2.0348,2.0353,2.03325,2.0352,521300000.0
2008-05-09 16:25:00,2.0351,2.0358,2.0341,2.0349,613600000.0
2008-05-09 16:30:00,2.0351,2.0363,2.0348,2.036,383400000.0
2008-05-09 16:35:00,2.036,2.0366,2.0353,2.036,301800000.0
2008-05-09 16:40:00,2.036,2.0371,2.0356,2.0357,653600000.0
2008-05-09 16:45:00,2.0357,2.0376,2.0357,2.0374,762900000.0
2008-05-09 16:50:00,2.0374,2.0374,2.0347,2.0347,907600000.0
2008-05-09 16:55:00,2.03465,2.0352,2.0312,2.0316,555300000.0
2008-05-09 17:00:00,2.0316,2.0331,2.0314,2.0327,608200000.0
2008-05-09 17:05:00,2.0327,2.0336,2.0325,2.0326,448600000.0
2008-05-09 17:10:00,2.0327,2.0332,2.0313,2.03165,294300000.0
2008-05-09 17:15:00,2.0318,2.0327,2.0312,2.03205,536300000.0
2008-05-09 17:20:00,2.032,2.0329,2.0309,2.0327,607000000.0
2008-05-09 17:25:00,2.0327,2.0338,2.0326,2.0326,251200000.0
2008-05-09 17:30:00,2.0326,2.0332,2.0314,2.0318,320700000.0
2008-05-09 17:35:00,2.0318,2.0327,2.0311,2.0314,318900000.0
2008-05-09 17:40:00,2.0313,2.0321,2.03125,2.0313,227000000.0
2008-05-09 17:45:00,2.0313,2.0315,2.03,2.03035,212800000.0
2008-05-09 17:50:00,2.03035,2.0319,2.0302,2.0318,243800000.0
2008-05-09 17:55:00,2.0318,2.0326,2.0317,2.03255,287000000.0
2008-05-09 18:00:00,2.0327,2.0327,2.0316,2.0319,312000000.0
2008-05-09 18:05:00,2.0319,2.03195,2.031,2.0313,359900000.0
2008-05-09 18:10:00,2.0311,2.0317,2.0309,2.0315,146600000.0
2008-05-09 18:15:00,2.0315,2.0317,2.0303,2.0312,300800000.0
2008-05-09 18:20:00,2.0312,2.0316,2.0307,2.0309,124400000.0
2008-05-09 18:25:00,2.0309,2.0312,2.0303,2.03105,177900000.0
2008-05-09 18:30:00,2.03125,2.0317,2.03095,2.0316,184200000.0
2008-05-09 18:35:00,2.0316,2.0321,2.0312,2.03195,415500000.0
2008-05-09 18:40:00,2.03195,2.0321,2.0315,2.03175,82600000.0
2008-05-09 18:45:00,2.03175,2.0318,2.0312,2.0316,104500000.0
2008-05-09 18:50:00,2.0316,2.0319,2.0312,2.0313,203800000.0
2008-05-09 18:55:00,2.0313,2.0327,2.0313,2.0324,139700000.0
2008-05-09 19:00:00,2.0324,2.0327,2.03185,2.0321,174000000.0
2008-05-09 19:05:00,2.03225,2.0326,2.0312,2.0315,196200000.0
2008-05-09 19:10:00,2.0315,2.03205,2.0309,2.0311,219100000.0
2008-05-09 19:15:00,2.0312,2.0313,2.0303,2.0306,233100000.0
2008-05-09 19:20:00,2.0306,2.0316,2.0304,2.0316,80800000.0
2008-05-09 19:25:00,2.0316,2.03195,2.0312,2.0316,159200000.0
2008-05-09 19:30:00,2.0316,2.0316,2.03075,2.0309,140400000.0
2008-05-09 19:35:00,2.0309,2.0322,2.0302,2.031,192600000.0
2008-05-09 19:40:00,2.031,2.0311,2.0305,2.03075,77900000.0
2008-05-09 19:45:00,2.0307,2.0307,2.0301,2.0303,104300000.0
2008-05-09 19:50:00,2.0303,2.0307,2.03025,2.0304,291300000.0
2008-05-09 19:55:00,2.03045,2.032,2.03045,2.0319,110700000.0
2008-05-09 20:00:00,2.0319,2.03195,2.03145,2.03175,86300000.0
2008-05-09 20:05:00,2.03175,2.03185,2.03075,2.03115,127900000.0
2008-05-09 20:10:00,2.03115,2.03135,2.03065,2.03085,203800000.0
2008-05-09 20:15:00,2.0309,2.03125,2.03065,2.0312,182700000.0
2008-05-09 20:20:00,2.03115,2.03125,2.0301,2.0301,169900000.0
2008-05-09 20:25:00,2.0301,2.0302,2.0301,2.0301,423600000.0
2008-05-09 20:30:00,2.0301,2.0303,2.02885,2.02945,305400000.0
2008-05-09 20:35:00,2.02945,2.0297,2.0289,2.0296,108200000.0
2008-05-09 20:40:00,2.0296,2.0311,2.0295,2.0309,286900000.0
2008-05-09 20:45:00,2.0309,2.0315,2.0309,2.0315,211500000.0
2008-05-09 20:50:00,2.03115,2.0314,2.03095,2.031,173500000.0
2008-05-09 20:55:00,2.031,2.0319,2.0309,2.0315,456000000.0
2008-05-09 21:00:00,2.0315,2.0321,2.0308,2.0315,396700000.0
2008-05-09 21:05:00,2.0316,2.03255,2.0316,2.0324,285000000.0
2008-05-09 21:10:00,2.0324,2.0327,2.03205,2.03215,206000000.0
2008-05-09 21:15:00,2.0321,2.03235,2.03185,2.032,140100000.0
2008-05-09 21:20:00,2.0319,2.0321,2.0316,2.03195,174300000.0
2008-05-09 21:25:00,2.03195,2.03265,2.0319,2.0321,129100000.0
2008-05-09 21:30:00,2.0321,2.0322,2.0318,2.03215,134500000.0
2008-05-09 21:35:00,2.0322,2.0324,2.03195,2.0322,58100000.0
2008-05-09 21:40:00,2.0323,2.0335,2.0323,2.03325,71300000.0
2008-05-09 21:45:00,2.03325,2.0334,2.03225,2.0324,64500000.0
2008-05-09 21:50:00,2.0325,2.0327,2.032,2.0327,215800000.0
2008-05-09 21:55:00,2.0327,2.0328,2.032,2.0326,66900000.0
2008-05-09 22:00:00,2.0326,2.0327,2.0321,2.0323,123800000.0
2008-05-09 22:05:00,2.0323,2.0338,2.0323,2.0334,170800000.0
2008-05-09 22:10:00,2.0334,2.0334,2.0325,2.033,268200000.0
2008-05-09 22:15:00,2.033,2.033,2.0324,2.0327,77600000.0
2008-05-09 22:20:00,2.0328,2.0335,2.0323,2.0325,286400000.0
2008-05-09 22:25:00,2.0325,2.0347,2.0325,2.0343,326600000.0
2008-05-09 22:30:00,2.0343,2.0359,2.0342,2.0351,370000000.0
2008-05-09 22:35:00,2.0351,2.0355,2.0341,2.0351,123700000.0
2008-05-09 22:40:00,2.0351,2.0351,2.0339,2.0343,204700000.0
2008-05-09 22:45:00,2.0343,2.0343,2.0319,2.033,416600000.0
2008-05-09 22:50:00,2.0342,2.0342,2.0319,2.0327,294900000.0
2008-05-09 22:55:00,2.0329,2.0338,2.0326,2.0328,97700000.0
2008-05-11 23:00:00,2.03194,2.03219,2.03067,2.0308,183850000.0
2008-05-11 23:05:00,2.03126,2.03184,2.03034,2.031,194950000.0
2008-05-11 23:10:00,2.0312,2.0323,2.0305,2.0306,136800000.0
2008-05-11 23:15:00,2.0306,2.0307,2.0296,2.0301,95700000.0
2008-05-11 23:20:00,2.0301,2.0309,2.0301,2.0307,181600000.0
2008-05-11 23:25:00,2.0306,2.0309,2.0305,2.0306,138000000.0
2008-05-11 23:30:00,2.0307,2.03114,2.03031,2.031,64650000.0
2008-05-11 23:35:00,2.0302,2.032,2.0302,2.0319,122000000.0
2008-05-11 23:40:00,2.0319,2.0326,2.03045,2.03179,150300000.0
2008-05-11 23:45:00,2.0316,2.0321,2.0312,2.0321,98300000.0
2008-05-11 23:50:00,2.032,2.0332,2.0318,2.0325,264000000.0
2008-05-11 23:55:00,2.0326,2.0327,2.03226,2.03226,71400000.0
2008-05-12 00:00:00,2.0329,2.034,2.0326,2.0337,130850000.0
2008-05-12 00:05:00,2.0337,2.0365,2.0329,2.0353,220287500.0
2008-05-12 00:10:00,2.0353,2.0355,2.0342,2.0354,20887500.0
2008-05-12 00:15:00,2.0354,2.0356,2.0342,2.0351,210400000.0
2008-05-12 00:20:00,2.035,2.0362,2.0348,2.0362,116212500.0
2008-05-12 00:25:00,2.0362,2.0366,2.03516,2.03563,32425000.0
2008-05-12 00:30:00,2.0364,2.0364,2.0351,2.0359,42975000.0
2008-05-12 00:35:00,2.0362,2.0366,2.03575,2.03575,10587500.0
2008-05-12 00:40:00,2.0361,2.0368,2.03435,2.0357,30487500.0
2008-05-12 00:45:00,2.0349,2.0356,2.03455,2.0351,35987500.0
2008-05-12 00:50:00,2.0352,2.0355,2.03475,2.0352,10237500.0
2008-05-12 00:55:00,2.03445,2.0352,2.03355,2.034,40412500.0
2008-05-12 01:00:00,2.034,2.0342,2.03365,2.03395,62012500.0
2008-05-12 01:05:00,2.03395,2.0342,2.0333,2.0342,79950000.0
2008-05-12 01:10:00,2.0342,2.0343,2.03304,2.0341,18475000.0
2008-05-12 01:15:00,2.03356,2.0341,2.03327,2.03352,56512500.0
2008-05-12 01:20:00,2.03352,2.0339,2.033,2.033,16462500.0
2008-05-12 01:25:00,2.033,2.0335,2.0321,2.0333,109250000.0
2008-05-12 01:30:00,2.0333,2.034,2.0332,2.0338,42450000.0
2008-05-12 01:35:00,2.03305,2.0335,2.0317,2.0325,61675000.0
2008-05-12 01:40:00,2.03185,2.033,2.03185,2.033,76087500.0
2008-05-12 01:45:00,2.0326,2.0332,2.03225,2.0332,52600000.0
2008-05-12 01:50:00,2.0332,2.034,2.03225,2.03245,115475000.0
2008-05-12 01:55:00,2.03245,2.033,2.0322,2.0328,213200000.0
2008-05-12 02:00:00,2.0328,2.0332,2.0321,2.03225,241200000.0
2008-05-12 02:05:00,2.03225,2.03235,2.0312,2.0315,116500000.0
2008-05-12 02:10:00,2.0317,2.03215,2.0316,2.0319,64000000.0
2008-05-12 02:15:00,2.0319,2.0319,2.03092,2.03122,106300000.0
2008-05-12 02:20:00,2.03157,2.0319,2.03121,2.0319,83600000.0
2008-05-12 02:25:00,2.032,2.032,2.03114,2.0315,109300000.0
2008-05-12 02:30:00,2.0315,2.03205,2.0308,2.0319,558400000.0
2008-05-12 02:35:00,2.03185,2.03205,2.03135,2.03175,157600000.0
2008-05-12 02:40:00,2.03185,2.03225,2.03175,2.03225,73200000.0
2008-05-12 02:45:00,2.03225,2.0342,2.03215,2.0336,671100000.0
2008-05-12 02:50:00,2.03365,2.03405,2.03315,2.03325,330500000.0
2008-05-12 02:55:00,2.03325,2.03365,2.03315,2.03345,226800000.0
2008-05-12 03:00:00,2.03365,2.0338,2.0331,2.0334,236000000.0
2008-05-12 03:05:00,2.0335,2.03415,2.03305,2.03395,321400000.0
2008-05-12 03:10:00,2.034,2.03445,2.034,2.03425,137000000.0
2008-05-12 03:15:00,2.03435,2.03455,2.0342,2.03435,100000000.0
2008-05-12 03:20:00,2.03435,2.03505,2.0343,2.03445,149200000.0
2008-05-12 03:25:00,2.03445,2.0345,2.03391,2.03425,62480000.0
2008-05-12 03:30:00,2.03425,2.0363,2.0328,2.03555,589500000.0
2008-05-12 03:35:00,2.03555,2.03605,2.03415,2.03455,288200000.0
2008-05-12 03:40:00,2.03455,2.03525,2.0338,2.03515,112600000.0
2008-05-12 03:45:00,2.03515,2.03525,2.03465,2.03505,110200000.0
2008-05-12 03:50:00,2.0351,2.03525,2.0348,2.03515,170600000.0
2008-05-12 03:55:00,2.03515,2.03535,2.03426,2.03535,78800000.0
2008-05-12 04:00:00,2.03545,2.03645,2.03535,2.0357,430700000.0
2008-05-12 04:05:00,2.0357,2.03625,2.03535,2.03585,414000000.0
2008-05-12 04:10:00,2.03595,2.03635,2.03488,2.03524,80300000.0
2008-05-12 04:15:00,2.03575,2.03615,2.03535,2.03565,458800000.0
2008-05-12 04:20:00,2.03565,2.0359,2.035,2.035,205800000.0
2008-05-12 04:25:00,2.035,2.0359,2.0347,2.0347,335900000.0
2008-05-12 04:30:00,2.0349,2.03575,2.0349,2.03565,176800000.0
2008-05-12 04:35:00,2.03565,2.0361,2.0352,2.03585,187000000.0
2008-05-12 04:40:00,2.03595,2.0367,2.03585,2.03655,231800000.0
2008-05-12 04:45:00,2.03665,2.03845,2.03555,2.0381,442300000.0
2008-05-12 04:50:00,2.03825,2.03825,2.03735,2.03755,160800000.0
2008-05-12 04:55:00,2.03735,2.03935,2.0364,2.03885,537700000.0
2008-05-12 05:00:00,2.03885,2.04075,2.0383,2.03995,615000000.0
2008-05-12 05:05:00,2.03995,2.03995,2.03885,2.03905,295300000.0
2008-05-12 05:10:00,2.03915,2.03925,2.03865,2.03885,163700000.0
2008-05-12 05:15:00,2.0388,2.03885,2.0384,2.0384,194200000.0
2008-05-12 05:20:00,2.03845,2.03895,2.03845,2.03885,161800000.0
2008-05-12 05:25:00,2.03885,2.03945,2.03885,2.03915,117200000.0
2008-05-12 05:30:00,2.0392,2.03955,2.0387,2.039,341400000.0
2008-05-12 05:35:00,2.039,2.0403,2.0384,2.03905,344600000.0
2008-05-12 05:40:00,2.03885,2.03915,2.03845,2.03905,337000000.0
2008-05-12 05:45:00,2.03905,2.03925,2.0383,2.03915,185800000.0
2008-05-12 05:50:00,2.03925,2.03955,2.0387,2.0391,220300000.0
2008-05-12 05:55:00,2.0391,2.0392,2.038,2.0384,335500000.0
2008-05-12 06:00:00,2.03835,2.03855,2.0378,2.038,365600000.0
2008-05-12 06:05:00,2.038,2.03815,2.03695,2.03805,287300000.0
2008-05-12 06:10:00,2.03805,2.03805,2.03745,2.03765,195200000.0
2008-05-12 06:15:00,2.03765,2.03795,2.03715,2.0375,126600000.0
2008-05-12 06:20:00,2.0375,2.0377,2.0375,2.0375,137600000.0
2008-05-12 06:25:00,2.0375,2.0375,2.0371,2.03715,96200000.0
2008-05-12 06:30:00,2.03715,2.03875,2.03705,2.03855,202800000.0
2008-05-12 06:35:00,2.03855,2.03925,2.0382,2.03925,237000000.0
2008-05-12 06:40:00,2.03905,2.03995,2.03905,2.0394,203800000.0
2008-05-12 06:45:00,2.03965,2.03985,2.03935,2.03945,59600000.0
2008-05-12 06:50:00,2.03955,2.03965,2.03925,2.03965,61000000.0
2008-05-12 06:55:00,2.03945,2.03945,2.0393,2.0394,28200000.0
2008-05-12 07:00:00,2.0394,2.03985,2.03913,2.03955,166300000.0
2008-05-12 07:05:00,2.03955,2.04025,2.03915,2.03915,394700000.0
2008-05-12 07:10:00,2.03915,2.03935,2.03805,2.03875,139800000.0
2008-05-12 07:15:00,2.03865,2.03875,2.03766,2.03817,179700000.0
2008-05-12 07:20:00,2.0381,2.03835,2.03798,2.03815,111300000.0
2008-05-12 07:25:00,2.0382,2.0384,2.03765,2.0382,99200000.0
2008-05-12 07:30:00,2.03825,2.03875,2.03805,2.0383,85800000.0
2008-05-12 07:35:00,2.03825,2.03935,2.0377,2.0392,125200000.0
2008-05-12 07:40:00,2.0392,2.0399,2.0391,2.03925,139100000.0
2008-05-12 07:45:00,2.03925,2.0394,2.03865,2.03935,42500000.0
2008-05-12 07:50:00,2.03925,2.03975,2.0385,2.0392,209800000.0
2008-05-12 07:55:00,2.03915,2.0407,2.03895,2.0393,165700000.0
2008-05-12 08:00:00,2.0394,2.0394,2.0376,2.0381,351700000.0
2008-05-12 08:05:00,2.0381,2.04175,2.0381,2.0413,304800000.0
2008-05-12 08:10:00,2.0415,2.0424,2.04055,2.0416,623800000.0
2008-05-12 08:15:00,2.0417,2.04395,2.04155,2.04355,385100000.0
2008-05-12 08:20:00,2.04355,2.04425,2.04335,2.04335,281400000.0
2008-05-12 08:25:00,2.04335,2.04555,2.04335,2.0443,234500000.0
2008-05-12 08:30:00,2.0443,2.0455,2.0435,2.0453,243400000.0
2008-05-12 08:35:00,2.0453,2.04615,2.0424,2.04385,264300000.0
2008-05-12 08:40:00,2.04375,2.044,2.0422,2.0433,353000000.0
2008-05-12 08:45:00,2.04325,2.0435,2.04245,2.0427,176400000.0
2008-05-12 08:50:00,2.04275,2.0436,2.0423,2.04255,95800000.0
2008-05-12 08:55:00,2.0425,2.04255,2.0411,2.0423,205100000.0
2008-05-12 09:00:00,2.0422,2.04515,2.04185,2.0437,172300000.0
2008-05-12 09:05:00,2.0437,2.0449,2.04315,2.044,190500000.0
2008-05-12 09:10:00,2.044,2.0454,2.0437,2.0454,175700000.0
2008-05-12 09:15:00,2.0454,2.0476,2.04485,2.0469,204700000.0
2008-05-12 09:20:00,2.04695,2.0473,2.0462,2.047,243300000.0
2008-05-12 09:25:00,2.047,2.04705,2.0441,2.04515,225000000.0
2008-05-12 09:30:00,2.0452,2.0456,2.0435,2.044,226500000.0
2008-05-12 09:35:00,2.04395,2.0458,2.0437,2.0455,145000000.0
2008-05-12 09:40:00,2.0455,2.0455,2.0424,2.0436,197000000.0
2008-05-12 09:45:00,2.04365,2.04385,2.0422,2.04315,181200000.0
2008-05-12 09:50:00,2.0431,2.0446,2.043,2.0443,251000000.0
2008-05-12 09:55:00,2.0443,2.04565,2.0443,2.04465,141000000.0
2008-05-12 10:00:00,2.04465,2.0449,2.0439,2.0445,114600000.0
2008-05-12 10:05:00,2.0441,2.0465,2.0441,2.0463,244200000.0
2008-05-12 10:10:00,2.0463,2.0471,2.0455,2.0458,211800000.0
2008-05-12 10:15:00,2.0458,2.0465,2.0452,2.0457,295800000.0
2008-05-12 10:20:00,2.0457,2.0468,2.0453,2.0456,224200000.0
2008-05-12 10:25:00,2.0455,2.0467,2.0447,2.0447,433300000.0
2008-05-12 10:30:00,2.0446,2.0496,2.0446,2.04915,712000000.0
2008-05-12 10:35:00,2.0494,2.0503,2.048,2.0489,296700000.0
2008-05-12 10:40:00,2.0489,2.05,2.0483,2.0495,207400000.0
2008-05-12 10:45:00,2.0495,2.0524,2.0493,2.0524,395500000.0
2008-05-12 10:50:00,2.0524,2.05315,2.05135,2.052,595700000.0
2008-05-12 10:55:00,2.05195,2.0526,2.0516,2.05225,102100000.0
2008-05-12 11:00:00,2.05235,2.05425,2.052,2.05345,264600000.0
2008-05-12 11:05:00,2.05355,2.0542,2.05325,2.0533,126900000.0
2008-05-12 11:10:00,2.0533,2.05445,2.0528,2.054,415700000.0
2008-05-12 11:15:00,2.0542,2.05425,2.0529,2.05295,235500000.0
2008-05-12 11:20:00,2.05285,2.0534,2.0526,2.0534,189400000.0
2008-05-12 11:25:00,2.05335,2.05435,2.0529,2.05335,195400000.0
2008-05-12 11:30:00,2.05325,2.05515,2.05325,2.05445,200500000.0
2008-05-12 11:35:00,2.0546,2.0551,2.05395,2.05445,138300000.0
2008-05-12 11:40:00,2.0544,2.055,2.05425,2.0545,212600000.0
2008-05-12 11:45:00,2.0545,2.05465,2.05355,2.0546,138600000.0
2008-05-12 11:50:00,2.0545,2.05615,2.0541,2.0549,512380000.0
2008-05-12 11:55:00,2.0549,2.0551,2.0537,2.0537,1225900000.0
2008-05-12 12:00:00,2.0537,2.054,2.05345,2.0535,551780000.0
2008-05-12 12:05:00,2.0535,2.0537,2.0522,2.0522,1155300000.0
2008-05-12 12:10:00,2.0522,2.0527,2.0513,2.0517,1441900000.0
2008-05-12 12:15:00,2.0516,2.0542,2.0516,2.0539,833720000.0
2008-05-12 12:20:00,2.054,2.0544,2.0515,2.0515,1480420000.0
2008-05-12 12:25:00,2.0515,2.0536,2.051,2.053,1382280000.0
2008-05-12 12:30:00,2.0531,2.0532,2.0519,2.0522,1625040000.0
2008-05-12 12:35:00,2.0522,2.0533,2.0516,2.05285,1253360000.0
2008-05-12 12:40:00,2.0529,2.0533,2.0522,2.0531,1155500000.0
2008-05-12 12:45:00,2.05305,2.0538,2.0526,2.0534,1115280000.0
2008-05-12 12:50:00,2.0534,2.05535,2.0532,2.05535,1058660000.0
2008-05-12 12:55:00,2.05535,2.056,2.0544,2.056,908820000.0
2008-05-12 13:00:00,2.056,2.0563,2.0548,2.0553,1215060000.0
2008-05-12 13:05:00,2.0553,2.05555,2.0532,2.0536,1761180000.0
2008-05-12 13:10:00,2.0536,2.0554,2.0535,2.0552,1695440000.0
2008-05-12 13:15:00,2.0552,2.0559,2.055,2.0557,1658260000.0
2008-05-12 13:20:00,2.0557,2.0562,2.0554,2.0555,979800000.0
2008-05-12 13:25:00,2.0555,2.0563,2.0552,2.0552,1282980000.0
2008-05-12 13:30:00,2.0552,2.0556,2.0547,2.0549,1905000000.0
2008-05-12 13:35:00,2.0549,2.055,2.0539,2.0541,1541900000.0
2008-05-12 13:40:00,2.0541,2.0553,2.0531,2.0546,1809140000.0
2008-05-12 13:45:00,2.0546,2.0549,2.05365,2.0541,1888040000.0
2008-05-12 13:50:00,2.054,2.0545,2.0537,2.0537,1785780000.0
2008-05-12 13:55:00,2.0537,2.0551,2.0537,2.0547,1436160000.0
2008-05-12 14:00:00,2.0548,2.0556,2.0546,2.0555,1162220000.0
2008-05-12 14:05:00,2.0553,2.0556,2.054,2.0551,1811820000.0
2008-05-12 14:10:00,2.0551,2.0564,2.0551,2.05595,2342600000.0
2008-05-12 14:15:00,2.05595,2.0561,2.0541,2.0542,1919040000.0
2008-05-12 14:20:00,2.0543,2.0551,2.0532,2.0551,1715560000.0
2008-05-12 14:25:00,2.0551,2.0555,2.0543,2.0554,2418680000.0
2008-05-12 14:30:00,2.0554,2.0555,2.05425,2.0553,1520740000.0
2008-05-12 14:35:00,2.0552,2.0556,2.054,2.0554,1344500000.0
2008-05-12 14:40:00,2.0554,2.0559,2.0542,2.0542,2391400000.0
2008-05-12 14:45:00,2.0542,2.0543,2.0528,2.0533,2265180000.0
2008-05-12 14:50:00,2.0533,2.0537,2.0529,2.0531,1621020000.0
2008-05-12 14:55:00,2.0531,2.0546,2.0531,2.0545,1363300000.0
2008-05-12 15:00:00,2.0545,2.0556,2.0544,2.0553,2121080000.0
2008-05-12 15:05:00,2.0553,2.0569,2.0547,2.0548,1628640000.0
2008-05-12 15:10:00,2.0548,2.0562,2.0547,2.0556,1294280000.0
2008-05-12 15:15:00,2.0556,2.0565,2.0553,2.056,821600000.0
2008-05-12 15:20:00,2.056,2.0562,2.0558,2.05605,930800000.0
2008-05-12 15:25:00,2.056,2.0565,2.0554,2.0556,1225680000.0
2008-05-12 15:30:00,2.0556,2.0561,2.0543,2.0551,2115140000.0
2008-05-12 15:35:00,2.0551,2.0555,2.0538,2.0538,1932700000.0
2008-05-12 15:40:00,2.0538,2.0543,2.053,2.0536,2081000000.0
2008-05-12 15:45:00,2.0536,2.0549,2.0535,2.0543,1439380000.0
2008-05-12 15:50:00,2.0543,2.0544,2.0522,2.0523,1801360000.0
2008-05-12 15:55:00,2.05225,2.0527,2.0514,2.0527,1253100000.0
2008-05-12 16:00:00,2.0527,2.0531,2.0512,2.05225,1735340000.0
2008-05-12 16:05:00,2.05225,2.0523,2.0495,2.0495,1395820000.0
2008-05-12 16:10:00,2.0494,2.0503,2.0484,2.0488,2101300000.0
2008-05-12 16:15:00,2.0488,2.0493,2.047,2.0475,2548360000.0
2008-05-12 16:20:00,2.0475,2.0493,2.0472,2.049,1857500000.0
2008-05-12 16:25:00,2.049,2.0497,2.0486,2.04905,1734720000.0
2008-05-12 16:30:00,2.049,2.0495,2.0486,2.0488,816580000.0
2008-05-12 16:35:00,2.0488,2.0514,2.0486,2.0511,878620000.0
2008-05-12 16:40:00,2.051,2.0518,2.04935,2.0499,652480000.0
2008-05-12 16:45:00,2.0499,2.05185,2.0496,2.05115,624520000.0
2008-05-12 16:50:00,2.05125,2.0514,2.0489,2.04935,429260000.0
2008-05-12 16:55:00,2.04935,2.0508,2.0481,2.05065,604880000.0
2008-05-12 17:00:00,2.05065,2.05205,2.05,2.05175,391840000.0
2008-05-12 17:05:00,2.05165,2.05265,2.0515,2.05185,604660000.0
2008-05-12 17:10:00,2.0517,2.0523,2.051,2.0511,812480000.0
2008-05-12 17:15:00,2.05105,2.0511,2.0481,2.0484,1330680000.0
2008-05-12 17:20:00,2.0484,2.0506,2.0484,2.05045,945740000.0
2008-05-12 17:25:00,2.0503,2.05045,2.04835,2.04885,733980000.0
2008-05-12 17:30:00,2.04905,2.0496,2.0476,2.0476,573780000.0
2008-05-12 17:35:00,2.0476,2.04925,2.0473,2.0488,806340000.0
2008-05-12 17:40:00,2.0489,2.0494,2.0467,2.0469,335000000.0
2008-05-12 17:45:00,2.047,2.04815,2.04685,2.0475,501060000.0
2008-05-12 17:50:00,2.0475,2.04845,2.0465,2.04815,887160000.0
2008-05-12 17:55:00,2.04815,2.04905,2.04805,2.0485,79900000.0
2008-05-12 18:00:00,2.0484,2.04855,2.0472,2.04815,59800000.0
2008-05-12 18:05:00,2.0481,2.0483,2.04775,2.04825,23860000.0
2008-05-12 18:10:00,2.0482,2.0492,2.04785,2.04865,56840000.0
2008-05-12 18:15:00,2.04865,2.0488,2.0472,2.04745,69800000.0
2008-05-12 18:20:00,2.0474,2.0481,2.04695,2.04795,36880000.0
2008-05-12 18:25:00,2.04795,2.0481,2.04705,2.04785,32960000.0
2008-05-12 18:30:00,2.0478,2.0486,2.0476,2.0482,35300000.0
2008-05-12 18:35:00,2.0481,2.0483,2.04645,2.0465,20280000.0
2008-05-12 18:40:00,2.0465,2.04695,2.0447,2.045,153820000.0
2008-05-12 18:45:00,2.045,2.0457,2.0448,2.0451,49660000.0
2008-05-12 18:50:00,2.0451,2.0455,2.0443,2.0453,93420000.0
2008-05-12 18:55:00,2.0453,2.0469,2.045,2.0451,242300000.0
2008-05-12 19:00:00,2.0451,2.0454,2.04405,2.0441,177240000.0
2008-05-12 19:05:00,2.04405,2.0441,2.0409,2.0412,116360000.0
2008-05-12 19:10:00,2.0411,2.0414,2.0396,2.0404,142840000.0
2008-05-12 19:15:00,2.04045,2.04105,2.0398,2.04055,136960000.0
2008-05-12 19:20:00,2.04055,2.0412,2.0391,2.03945,206740000.0
2008-05-12 19:25:00,2.0395,2.0402,2.0377,2.0381,128760000.0
2008-05-12 19:30:00,2.0381,2.0393,2.0375,2.03925,167340000.0
2008-05-12 19:35:00,2.03925,2.0401,2.03805,2.0392,169740000.0
2008-05-12 19:40:00,2.0393,2.03995,2.03845,2.0396,115380000.0
2008-05-12 19:45:00,2.03955,2.0399,2.0387,2.03975,15180000.0
2008-05-12 19:50:00,2.03975,2.0398,2.0379,2.0379,68580000.0
2008-05-12 19:55:00,2.0379,2.0395,2.0374,2.0384,51760000.0
2008-05-12 20:00:00,2.0382,2.0399,2.0382,2.0398,66060000.0
2008-05-12 20:05:00,2.0398,2.0408,2.03895,2.0407,26320000.0
2008-05-12 20:10:00,2.04075,2.0411,2.04,2.04075,24380000.0
2008-05-12 20:15:00,2.0407,2.0413,2.0402,2.0413,26060000.0
2008-05-12 20:20:00,2.0413,2.0413,2.0406,2.04105,17480000.0
2008-05-12 20:25:00,2.04105,2.0433,2.04105,2.0427,89780000.0
2008-05-12 20:30:00,2.0427,2.04315,2.0423,2.0431,54620000.0
2008-05-12 20:35:00,2.0431,2.0433,2.0428,2.0428,29000000.0
2008-05-12 20:40:00,2.0428,2.0434,2.04265,2.0432,61920000.0
2008-05-12 20:45:00,2.0432,2.0434,2.0422,2.0425,53080000.0
2008-05-12 20:50:00,2.0427,2.0434,2.0426,2.043,110400000.0
2008-05-12 20:55:00,2.043,2.0432,2.0425,2.043,170420000.0
2008-05-12 21:00:00,2.043,2.0432,2.0425,2.0431,61500000.0
2008-05-12 21:05:00,2.0431,2.0433,2.0427,2.0427,13900000.0
2008-05-12 21:10:00,2.0427,2.0435,2.0426,2.0431,101380000.0
2008-05-12 21:15:00,2.0431,2.0438,2.0428,2.04345,16460000.0
2008-05-12 21:20:00,2.04355,2.04505,2.0431,2.04465,40560000.0
2008-05-12 21:25:00,2.0447,2.0451,2.0435,2.0447,88380000.0
2008-05-12 21:30:00,2.0447,2.045,2.0441,2.0443,44100000.0
2008-05-12 21:35:00,2.0443,2.0447,2.0439,2.0445,19840000.0
2008-05-12 21:40:00,2.04455,2.0448,2.04425,2.0444,13080000.0
2008-05-12 21:45:00,2.04445,2.0449,2.0443,2.0444,8800000.0
2008-05-12 21:50:00,2.0444,2.0446,2.0435,2.044,48460000.0
2008-05-12 21:55:00,2.044,2.0442,2.0437,2.0442,15940000.0
2008-05-12 22:00:00,2.0442,2.0442,2.04275,2.0438,50460000.0
2008-05-12 22:05:00,2.0438,2.0442,2.04375,2.04385,36760000.0
2008-05-12 22:10:00,2.04385,2.0444,2.04345,2.0435,43060000.0
2008-05-12 22:15:00,2.0434,2.044,2.04305,2.0438,18140000.0
2008-05-12 22:20:00,2.0439,2.04445,2.0438,2.044,14700000.0
2008-05-12 22:25:00,2.044,2.0443,2.04291,2.0443,79900000.0
2008-05-12 22:30:00,2.0443,2.0443,2.04295,2.0432,60040000.0
2008-05-12 22:35:00,2.0432,2.0432,2.04243,2.0432,41260000.0
2008-05-12 22:40:00,2.0432,2.0435,2.04225,2.04267,139360000.0
2008-05-12 22:45:00,2.0435,2.044,2.0427,2.0431,50800000.0
2008-05-12 22:50:00,2.0431,2.04375,2.0428,2.0435,119840000.0
2008-05-12 22:55:00,2.04345,2.04345,2.0421,2.0421,93380000.0
2008-05-12 23:00:00,2.0417,2.0427,2.0416,2.0427,126000000.0
2008-05-12 23:05:00,2.0428,2.0428,2.0412,2.0419,254400000.0
2008-05-12 23:10:00,2.042,2.0429,2.0418,2.0427,197100000.0
2008-05-12 23:15:00,2.0427,2.0434,2.0426,2.0431,241300000.0
2008-05-12 23:20:00,2.0431,2.0431,2.0425,2.0429,162200000.0
2008-05-12 23:25:00,2.0428,2.0431,2.0425,2.043,126000000.0
2008-05-12 23:30:00,2.0431,2.0436,2.0424,2.0436,64800000.0
2008-05-12 23:35:00,2.0435,2.0442,2.0434,2.0434,75300000.0
2008-05-12 23:40:00,2.0434,2.0435,2.0429,2.0432,173200000.0
2008-05-12 23:45:00,2.0431,2.0436,2.0429,2.0432,82300000.0
2008-05-12 23:50:00,2.04306,2.0432,2.0428,2.043,166900000.0
2008-05-12 23:55:00,2.043,2.0431,2.0426,2.0431,335600000.0
2008-05-13 00:00:00,2.043,2.0431,2.0426,2.0428,220300000.0
2008-05-13 00:05:00,2.0428,2.0428,2.0414,2.0419,151400000.0
2008-05-13 00:10:00,2.0419,2.0422,2.0419,2.0419,98400000.0
2008-05-13 00:15:00,2.0419,2.0427,2.0419,2.0424,116800000.0
2008-05-13 00:20:00,2.0422,2.0429,2.0422,2.0429,152900000.0
2008-05-13 00:25:00,2.0429,2.0432,2.0427,2.0431,314800000.0
2008-05-13 00:30:00,2.0429,2.0432,2.0427,2.0431,145300000.0
2008-05-13 00:35:00,2.0431,2.0431,2.0425,2.0426,94600000.0
2008-05-13 00:40:00,2.0426,2.0431,2.0426,2.0429,58300000.0
2008-05-13 00:45:00,2.0429,2.0443,2.0429,2.0443,105360000.0
2008-05-13 00:50:00,2.0443,2.0443,2.0433,2.0433,105900000.0
2008-05-13 00:55:00,2.0432,2.0436,2.0422,2.0426,116900000.0
2008-05-13 01:00:00,2.0427,2.0429,2.0397,2.0408,689600000.0
2008-05-13 01:05:00,2.0408,2.0415,2.0402,2.0408,503500000.0
2008-05-13 01:10:00,2.0408,2.041,2.0405,2.0405,222900000.0
2008-05-13 01:15:00,2.0405,2.041,2.0405,2.0409,67800000.0
2008-05-13 01:20:00,2.0409,2.0412,2.0404,2.0412,220800000.0
2008-05-13 01:25:00,2.0412,2.0413,2.0411,2.0413,229800000.0
2008-05-13 01:30:00,2.0413,2.0414,2.0406,2.041,303300000.0
2008-05-13 01:35:00,2.041,2.0411,2.0405,2.0406,206700000.0
2008-05-13 01:40:00,2.0406,2.0411,2.0406,2.041,53600000.0
2008-05-13 01:45:00,2.041,2.0411,2.04053,2.0411,40380000.0
2008-05-13 01:50:00,2.04063,2.0411,2.04021,2.041,98100000.0
2008-05-13 01:55:00,2.041,2.041,2.0404,2.0406,160200000.0
2008-05-13 02:00:00,2.0406,2.0408,2.0404,2.0404,93800000.0
2008-05-13 02:05:00,2.0404,2.0404,2.0402,2.0402,172600000.0
2008-05-13 02:10:00,2.0402,2.0405,2.0401,2.0403,235320000.0
2008-05-13 02:15:00,2.0404,2.0407,2.0402,2.0407,192000000.0
2008-05-13 02:20:00,2.0407,2.0408,2.0401,2.0401,291600000.0
2008-05-13 02:25:00,2.0401,2.0413,2.0394,2.0395,367020000.0
2008-05-13 02:30:00,2.0397,2.04,2.0393,2.0396,232700000.0
2008-05-13 02:35:00,2.0397,2.0403,2.0397,2.0402,205200000.0
2008-05-13 02:40:00,2.0402,2.0406,2.0398,2.0404,322060000.0
2008-05-13 02:45:00,2.0404,2.0413,2.0404,2.0412,408700000.0
2008-05-13 02:50:00,2.04076,2.0418,2.04049,2.0416,292600000.0
2008-05-13 02:55:00,2.0416,2.0417,2.041,2.0413,206600000.0
2008-05-13 03:00:00,2.0415,2.0423,2.0413,2.0421,374720000.0
2008-05-13 03:05:00,2.0421,2.0424,2.0412,2.0414,494520000.0
2008-05-13 03:10:00,2.0414,2.0417,2.0409,2.0415,340500000.0
2008-05-13 03:15:00,2.0415,2.0417,2.0412,2.0414,136300000.0
2008-05-13 03:20:00,2.0415,2.0416,2.0409,2.0412,253600000.0
2008-05-13 03:25:00,2.0412,2.0414,2.0407,2.0408,366300000.0
2008-05-13 03:30:00,2.0409,2.041,2.0396,2.0399,420800000.0
2008-05-13 03:35:00,2.04,2.0403,2.0393,2.0393,361500000.0
2008-05-13 03:40:00,2.0393,2.0401,2.0393,2.0396,206500000.0
2008-05-13 03:45:00,2.0398,2.0403,2.0395,2.0402,148400000.0
2008-05-13 03:50:00,2.0402,2.0403,2.0398,2.0398,290500000.0
2008-05-13 03:55:00,2.0398,2.0407,2.0395,2.0401,243800000.0
2008-05-13 04:00:00,2.0401,2.0406,2.0394,2.0396,98000000.0
2008-05-13 04:05:00,2.0395,2.04,2.0394,2.0398,253200000.0
2008-05-13 04:10:00,2.0396,2.0403,2.0395,2.0403,190000000.0
2008-05-13 04:15:00,2.0405,2.0407,2.0403,2.0405,191200000.0
2008-05-13 04:20:00,2.0405,2.0411,2.0404,2.0408,413500000.0
2008-05-13 04:25:00,2.0409,2.0411,2.0404,2.0409,357300000.0
2008-05-13 04:30:00,2.0409,2.0412,2.0407,2.041,200200000.0
2008-05-13 04:35:00,2.0411,2.0413,2.041,2.0413,306400000.0
2008-05-13 04:40:00,2.0412,2.0414,2.0407,2.041,113200000.0
2008-05-13 04:45:00,2.041,2.0413,2.0409,2.0411,382500000.0
2008-05-13 04:50:00,2.0411,2.0412,2.0408,2.0408,121000000.0
2008-05-13 04:55:00,2.0408,2.0409,2.0406,2.0406,130500000.0
2008-05-13 05:00:00,2.0406,2.0409,2.03969,2.0407,170500000.0
2008-05-13 05:05:00,2.0408,2.0409,2.0405,2.0405,152900000.0
2008-05-13 05:10:00,2.0406,2.0408,2.0405,2.0405,83600000.0
2008-05-13 05:15:00,2.0405,2.0406,2.039,2.0391,332500000.0
2008-05-13 05:20:00,2.0391,2.0394,2.0386,2.0386,376500000.0
2008-05-13 05:25:00,2.0386,2.0391,2.0384,2.0385,343700000.0
2008-05-13 05:30:00,2.0385,2.0389,2.0385,2.0386,280900000.0
2008-05-13 05:35:00,2.0386,2.0392,2.0378,2.0378,431800000.0
2008-05-13 05:40:00,2.0378,2.0384,2.0373,2.0381,257200000.0
2008-05-13 05:45:00,2.038,2.0389,2.038,2.0382,330900000.0
2008-05-13 05:50:00,2.0382,2.0388,2.0381,2.0387,236300000.0
2008-05-13 05:55:00,2.0387,2.0389,2.0387,2.0387,196800000.0
2008-05-13 06:00:00,2.0387,2.0396,2.0387,2.0394,365860000.0
2008-05-13 06:05:00,2.0394,2.041,2.0394,2.0408,499460000.0
2008-05-13 06:10:00,2.0409,2.041,2.0399,2.0403,199000000.0
2008-05-13 06:15:00,2.0403,2.0404,2.0397,2.0398,324100000.0
2008-05-13 06:20:00,2.0398,2.0404,2.0392,2.0394,396720000.0
2008-05-13 06:25:00,2.03945,2.0406,2.0394,2.0403,405360000.0
2008-05-13 06:30:00,2.0403,2.0404,2.04,2.0403,207300000.0
2008-05-13 06:35:00,2.0403,2.0411,2.0403,2.0411,108700000.0
2008-05-13 06:40:00,2.0411,2.0416,2.0407,2.0414,129100000.0
2008-05-13 06:45:00,2.0414,2.043,2.0413,2.0426,753700000.0
2008-05-13 06:50:00,2.0425,2.0434,2.0413,2.042,939360000.0
2008-05-13 06:55:00,2.0419,2.0436,2.0419,2.0426,641900000.0
2008-05-13 07:00:00,2.0426,2.043,2.0413,2.0418,543800000.0
2008-05-13 07:05:00,2.0419,2.0424,2.0417,2.042,214800000.0
2008-05-13 07:10:00,2.042,2.042,2.0416,2.0419,190400000.0
2008-05-13 07:15:00,2.0419,2.0424,2.0416,2.0418,262200000.0
2008-05-13 07:20:00,2.0419,2.0421,2.0411,2.0412,327500000.0
2008-05-13 07:25:00,2.0412,2.0413,2.0407,2.0409,201700000.0
2008-05-13 07:30:00,2.0408,2.041,2.0395,2.0395,579440000.0
2008-05-13 07:35:00,2.0395,2.0397,2.037,2.0377,441860000.0
2008-05-13 07:40:00,2.0377,2.0385,2.03565,2.0372,519740000.0
2008-05-13 07:45:00,2.037,2.03755,2.0368,2.03705,111840000.0
2008-05-13 07:50:00,2.03705,2.0381,2.03695,2.03755,208820000.0
2008-05-13 07:55:00,2.03755,2.038,2.03705,2.03775,291060000.0
2008-05-13 08:00:00,2.03775,2.0398,2.03775,2.03915,385040000.0
2008-05-13 08:05:00,2.0392,2.0395,2.03715,2.03745,488080000.0
2008-05-13 08:10:00,2.03745,2.0382,2.03575,2.03585,642760000.0
2008-05-13 08:15:00,2.03575,2.0359,2.03415,2.035,1196160000.0
2008-05-13 08:20:00,2.035,2.0354,2.034,2.0351,685200000.0
2008-05-13 08:25:00,2.03515,2.03575,2.03395,2.0341,382000000.0
2008-05-13 08:30:00,2.0341,2.0364,2.03315,2.035,727200000.0
2008-05-13 08:35:00,2.035,2.0354,2.0343,2.0345,281400000.0
2008-05-13 08:40:00,2.0346,2.0348,2.0331,2.03345,284800000.0
2008-05-13 08:45:00,2.03355,2.0353,2.0334,2.035,515800000.0
2008-05-13 08:50:00,2.035,2.0352,2.0334,2.03385,648300000.0
2008-05-13 08:55:00,2.0339,2.03615,2.0334,2.03555,500300000.0
2008-05-13 09:00:00,2.03555,2.03635,2.0339,2.03585,457300000.0
2008-05-13 09:05:00,2.03585,2.03785,2.03505,2.03715,270600000.0
2008-05-13 09:10:00,2.03725,2.03865,2.03645,2.03765,191800000.0
2008-05-13 09:15:00,2.03765,2.03765,2.0345,2.03575,331900000.0
2008-05-13 09:20:00,2.03565,2.03665,2.03565,2.0365,211600000.0
2008-05-13 09:25:00,2.0365,2.0379,2.0362,2.03675,673500000.0
2008-05-13 09:30:00,2.0367,2.03915,2.036,2.0375,613000000.0
2008-05-13 09:35:00,2.03755,2.03845,2.03715,2.0373,444800000.0
2008-05-13 09:40:00,2.03735,2.03745,2.03545,2.03565,538400000.0
2008-05-13 09:45:00,2.0357,2.03625,2.0351,2.03525,282000000.0
2008-05-13 09:50:00,2.03525,2.03565,2.0342,2.03565,564800000.0
2008-05-13 09:55:00,2.03565,2.03675,2.03545,2.03575,268200000.0
2008-05-13 10:00:00,2.03575,2.03705,2.03575,2.0366,219100000.0
2008-05-13 10:05:00,2.0365,2.03775,2.0365,2.03715,283000000.0
2008-05-13 10:10:00,2.03705,2.03755,2.03645,2.03685,108800000.0
2008-05-13 10:15:00,2.03685,2.03715,2.0355,2.03685,174000000.0
2008-05-13 10:20:00,2.03685,2.03775,2.03655,2.03725,139400000.0
2008-05-13 10:25:00,2.03725,2.0395,2.03695,2.0385,329000000.0
2008-05-13 10:30:00,2.0376,2.0452,2.0376,2.0441,1685500000.0
2008-05-13 10:35:00,2.0441,2.04665,2.0432,2.04595,1028400000.0
2008-05-13 10:40:00,2.04595,2.04605,2.04395,2.0447,677800000.0
2008-05-13 10:45:00,2.04475,2.04535,2.04355,2.04395,319100000.0
2008-05-13 10:50:00,2.04395,2.0449,2.04105,2.04105,443900000.0
2008-05-13 10:55:00,2.04105,2.04115,2.0372,2.03995,545960000.0
2008-05-13 11:00:00,2.03995,2.04075,2.0394,2.04025,311700000.0
2008-05-13 11:05:00,2.04025,2.04105,2.03835,2.03855,224480000.0
2008-05-13 11:10:00,2.03855,2.0397,2.03675,2.03745,173160000.0
2008-05-13 11:15:00,2.03755,2.03935,2.03735,2.03765,141160000.0
2008-05-13 11:20:00,2.03765,2.03835,2.0375,2.03815,466800000.0
2008-05-13 11:25:00,2.03815,2.0391,2.0379,2.03795,442040000.0
2008-05-13 11:30:00,2.038,2.0384,2.0372,2.0373,286980000.0
2008-05-13 11:35:00,2.0373,2.03775,2.037,2.0372,234800000.0
2008-05-13 11:40:00,2.03725,2.03905,2.03685,2.03885,226240000.0
2008-05-13 11:45:00,2.03885,2.03945,2.03715,2.0388,505360000.0
2008-05-13 11:50:00,2.03885,2.04075,2.03855,2.04035,205900000.0
2008-05-13 11:55:00,2.04035,2.04135,2.03965,2.04135,117620000.0
2008-05-13 12:00:00,2.04125,2.04165,2.04035,2.04095,162900000.0
2008-05-13 12:05:00,2.0408,2.04095,2.03945,2.04075,126180000.0
2008-05-13 12:10:00,2.04055,2.0416,2.0405,2.04085,191700000.0
2008-05-13 12:15:00,2.04085,2.04145,2.04025,2.04075,259120000.0
2008-05-13 12:20:00,2.04075,2.04105,2.03925,2.03975,195500000.0
2008-05-13 12:25:00,2.03975,2.03985,2.0392,2.03955,76620000.0
2008-05-13 12:30:00,2.03955,2.03995,2.03945,2.0395,55980000.0
2008-05-13 12:35:00,2.03945,2.04085,2.03945,2.03955,141460000.0
2008-05-13 12:40:00,2.03955,2.03965,2.03905,2.03955,62860000.0
2008-05-13 12:45:00,2.03955,2.04185,2.03915,2.04115,152540000.0
2008-05-13 12:50:00,2.041,2.04255,2.04085,2.0421,178160000.0
2008-05-13 12:55:00,2.04205,2.0422,2.0413,2.04215,202700000.0
2008-05-13 13:00:00,2.04215,2.04245,2.0415,2.0419,300520000.0
2008-05-13 13:05:00,2.0419,2.0424,2.0415,2.04195,1116400000.0
2008-05-13 13:10:00,2.0419,2.042,2.0407,2.0409,719800000.0
2008-05-13 13:15:00,2.0409,2.0415,2.0397,2.04055,1011200000.0
2008-05-13 13:20:00,2.04055,2.04075,2.03965,2.04075,353200000.0
2008-05-13 13:25:00,2.04075,2.0413,2.0404,2.04115,436200000.0
2008-05-13 13:30:00,2.04115,2.04195,2.04035,2.04105,353700000.0
2008-05-13 13:35:00,2.0411,2.04295,2.0411,2.04215,297800000.0
2008-05-13 13:40:00,2.04215,2.04255,2.04175,2.0419,417200000.0
2008-05-13 13:45:00,2.04185,2.04265,2.0418,2.0425,412400000.0
2008-05-13 13:50:00,2.04245,2.0425,2.04105,2.0415,602200000.0
2008-05-13 13:55:00,2.04145,2.04165,2.0408,2.04145,193500000.0
2008-05-13 14:00:00,2.04145,2.04275,2.0413,2.04235,391200000.0
2008-05-13 14:05:00,2.04235,2.04325,2.0421,2.04235,614800000.0
2008-05-13 14:10:00,2.04235,2.04425,2.0422,2.04395,474000000.0
2008-05-13 14:15:00,2.04395,2.04475,2.04305,2.04455,1013600000.0
2008-05-13 14:20:00,2.0446,2.04465,2.04355,2.0443,610600000.0
2008-05-13 14:25:00,2.04435,2.04435,2.0423,2.0423,1251200000.0
2008-05-13 14:30:00,2.0447,2.04835,2.0445,2.04665,1052800000.0
2008-05-13 14:35:00,2.04665,2.05,2.04645,2.0494,1241633524.0
2008-05-13 14:40:00,2.0494,2.05385,2.0492,2.05095,998600000.0
2008-05-13 14:45:00,2.05095,2.05295,2.0503,2.0503,1005000000.0
2008-05-13 14:50:00,2.05025,2.05195,2.0489,2.04945,608000000.0
2008-05-13 14:55:00,2.04965,2.05175,2.04955,2.0515,615500000.0
2008-05-13 15:00:00,2.0515,2.0515,2.0496,2.05095,770200000.0
2008-05-13 15:05:00,2.05085,2.05125,2.0501,2.05055,537200000.0
2008-05-13 15:10:00,2.05055,2.05145,2.0503,2.05065,871600000.0
2008-05-13 15:15:00,2.0507,2.05195,2.0504,2.0517,861700000.0
2008-05-13 15:20:00,2.05165,2.05265,2.0511,2.05235,889200000.0
2008-05-13 15:25:00,2.0524,2.05375,2.0521,2.05345,769000000.0
2008-05-13 15:30:00,2.05345,2.05445,2.05225,2.05295,921600000.0
2008-05-13 15:35:00,2.05275,2.05315,2.0505,2.0505,1029100000.0
2008-05-13 15:40:00,2.05065,2.05065,2.0485,2.04955,1737500000.0
2008-05-13 15:45:00,2.04955,2.05145,2.0484,2.05035,1172800000.0
2008-05-13 15:50:00,2.0505,2.05085,2.0493,2.04935,1494900000.0
2008-05-13 15:55:00,2.04935,2.04945,2.0473,2.048,1866100000.0
2008-05-13 16:00:00,2.0479,2.0479,2.0453,2.0457,1888200000.0
2008-05-13 16:05:00,2.0457,2.04705,2.045,2.04635,1364700000.0
2008-05-13 16:10:00,2.0462,2.04715,2.0452,2.0452,1502500000.0
2008-05-13 16:15:00,2.0452,2.04645,2.04505,2.0462,996900000.0
2008-05-13 16:20:00,2.0462,2.04765,2.0455,2.0472,1251700000.0
2008-05-13 16:25:00,2.0472,2.04875,2.0471,2.0473,1557200000.0
2008-05-13 16:30:00,2.04725,2.04875,2.04725,2.04875,1178500000.0
2008-05-13 16:35:00,2.04875,2.05015,2.0477,2.0483,1818000000.0
2008-05-13 16:40:00,2.0483,2.0486,2.0472,2.0472,1362800000.0
2008-05-13 16:45:00,2.0472,2.04725,2.04485,2.0453,1491000000.0
2008-05-13 16:50:00,2.0453,2.04605,2.0441,2.0446,1924999997.0
2008-05-13 16:55:00,2.0446,2.04575,2.0441,2.04575,1802000000.0
2008-05-13 17:00:00,2.04575,2.0458,2.0442,2.0455,1829000000.0
2008-05-13 17:05:00,2.0455,2.0467,2.0452,2.0466,2092000000.0
2008-05-13 17:10:00,2.04665,2.04795,2.0462,2.04655,2014700000.0
2008-05-13 17:15:00,2.04655,2.04735,2.0426,2.0427,2105000000.0
2008-05-13 17:20:00,2.04265,2.04335,2.0413,2.0419,1936200000.0
2008-05-13 17:25:00,2.04195,2.04295,2.0397,2.0397,2103400000.0
2008-05-13 17:30:00,2.0397,2.0418,2.0391,2.0414,1753400000.0
2008-05-13 17:35:00,2.0414,2.04245,2.039,2.03975,1704700000.0
2008-05-13 17:40:00,2.0398,2.04085,2.03945,2.0403,1485200000.0
2008-05-13 17:45:00,2.0403,2.04085,2.0388,2.0389,1528051424.0
2008-05-13 17:50:00,2.0389,2.0406,2.0385,2.04045,1257400000.0
2008-05-13 17:55:00,2.04045,2.04255,2.0404,2.04205,1965400000.0
2008-05-13 18:00:00,2.042,2.04485,2.0418,2.04425,1010900000.0
2008-05-13 18:05:00,2.04425,2.04625,2.04425,2.04625,561000000.0
2008-05-13 18:10:00,2.04635,2.04725,2.0447,2.045,541500000.0
2008-05-13 18:15:00,2.045,2.04675,2.045,2.04585,584700000.0
2008-05-13 18:20:00,2.04585,2.04715,2.0457,2.0464,537300000.0
2008-05-13 18:25:00,2.04645,2.04895,2.04645,2.048,551200000.0
2008-05-13 18:30:00,2.048,2.05035,2.0476,2.04815,556200000.0
2008-05-13 18:35:00,2.04815,2.04835,2.0468,2.047,386800000.0
2008-05-13 18:40:00,2.047,2.0471,2.0457,2.0457,285000000.0
2008-05-13 18:45:00,2.0457,2.04725,2.04515,2.0458,485800000.0
2008-05-13 18:50:00,2.04575,2.04615,2.0453,2.04615,264900000.0
2008-05-13 18:55:00,2.04615,2.0462,2.0451,2.04535,510800000.0
2008-05-13 19:00:00,2.04555,2.04615,2.0452,2.04575,365764810.0
2008-05-13 19:05:00,2.0458,2.04715,2.0458,2.0462,382500000.0
2008-05-13 19:10:00,2.0462,2.04655,2.04605,2.0463,256151352.0
2008-05-13 19:15:00,2.0463,2.0464,2.046,2.04635,226151342.0
2008-05-13 19:20:00,2.04635,2.0476,2.046,2.04645,341300000.0
2008-05-13 19:25:00,2.0465,2.04715,2.04615,2.04615,216402602.0
2008-05-13 19:30:00,2.04615,2.04715,2.04555,2.04675,400100000.0
2008-05-13 19:35:00,2.04675,2.04695,2.04635,2.04665,132000000.0
2008-05-13 19:40:00,2.04665,2.0469,2.0463,2.0464,140400000.0
2008-05-13 19:45:00,2.0464,2.04795,2.0464,2.04775,429640000.0
2008-05-13 19:50:00,2.04775,2.04875,2.0475,2.0484,224100000.0
2008-05-13 19:55:00,2.0484,2.04855,2.0475,2.0476,521100000.0
2008-05-13 20:00:00,2.04745,2.04895,2.0473,2.0482,583900000.0
2008-05-13 20:05:00,2.0482,2.0485,2.0473,2.04795,770600000.0
2008-05-13 20:10:00,2.04795,2.048,2.0468,2.04745,277325000.0
2008-05-13 20:15:00,2.0475,2.0491,2.0471,2.0482,623400000.0
2008-05-13 20:20:00,2.0483,2.04855,2.04765,2.04785,261800000.0
2008-05-13 20:25:00,2.0479,2.04895,2.04765,2.04875,375500000.0
2008-05-13 20:30:00,2.0487,2.04905,2.0484,2.0487,296600000.0
2008-05-13 20:35:00,2.0486,2.04955,2.0485,2.04935,435500000.0
2008-05-13 20:40:00,2.0492,2.04975,2.0489,2.04915,219000000.0
2008-05-13 20:45:00,2.04915,2.05045,2.0488,2.0496,443500000.0
2008-05-13 20:50:00,2.0496,2.0497,2.0483,2.04865,435200000.0
2008-05-13 20:55:00,2.04865,2.04895,2.0476,2.04795,219000000.0
2008-05-13 21:00:00,2.04805,2.04985,2.04805,2.0497,470500000.0
2008-05-13 21:05:00,2.0497,2.04995,2.0489,2.04965,440000000.0
2008-05-13 21:10:00,2.04975,2.05015,2.0488,2.049,262500000.0
2008-05-13 21:15:00,2.049,2.0496,2.0484,2.04915,519100000.0
2008-05-13 21:20:00,2.04915,2.0497,2.0487,2.04905,170400000.0
2008-05-13 21:25:00,2.04905,2.0496,2.0486,2.0494,397100000.0
2008-05-13 21:30:00,2.04935,2.0501,2.0485,2.0487,475600000.0
2008-05-13 21:35:00,2.0487,2.0495,2.04865,2.049,143300000.0
2008-05-13 21:40:00,2.049,2.049,2.0484,2.0485,238400000.0
2008-05-13 21:45:00,2.0485,2.0491,2.04835,2.049,315700000.0
2008-05-13 21:50:00,2.049,2.0492,2.04735,2.04755,250900000.0
2008-05-13 21:55:00,2.04755,2.0478,2.04745,2.0478,135000000.0
2008-05-13 22:00:00,2.0477,2.04835,2.04707,2.0479,199000000.0
2008-05-13 22:05:00,2.0479,2.0482,2.0472,2.0472,162700000.0
2008-05-13 22:10:00,2.0472,2.0476,2.04685,2.0474,306700000.0
2008-05-13 22:15:00,2.0474,2.04745,2.0471,2.04715,79600000.0
2008-05-13 22:20:00,2.04715,2.04715,2.0466,2.0468,49900000.0
2008-05-13 22:25:00,2.0468,2.0469,2.0467,2.0467,26600000.0
2008-05-13 22:30:00,2.0467,2.0476,2.04655,2.0476,114600000.0
2008-05-13 22:35:00,2.0475,2.0481,2.0471,2.0477,45700000.0
2008-05-13 22:40:00,2.0477,2.0485,2.04745,2.0475,95000000.0
2008-05-13 22:45:00,2.04755,2.0488,2.04755,2.0484,34400000.0
2008-05-13 22:50:00,2.0484,2.0484,2.0477,2.0477,37500000.0
2008-05-13 22:55:00,2.04775,2.0478,2.04725,2.0474,49100000.0
2008-05-13 23:00:00,2.0473,2.0476,2.0471,2.0476,104700000.0
2008-05-13 23:05:00,2.0476,2.0481,2.0473,2.0478,146300000.0
2008-05-13 23:10:00,2.0478,2.0487,2.0477,2.0481,62300000.0
2008-05-13 23:15:00,2.0483,2.0502,2.0478,2.0495,529100000.0
2008-05-13 23:20:00,2.0494,2.0499,2.0493,2.0494,165800000.0
2008-05-13 23:25:00,2.0495,2.0495,2.0483,2.049,134500000.0
2008-05-13 23:30:00,2.0489,2.0497,2.0489,2.0493,92100000.0
2008-05-13 23:35:00,2.0493,2.0493,2.0486,2.0488,109500000.0
2008-05-13 23:40:00,2.0488,2.0496,2.0487,2.0496,42000000.0
2008-05-13 23:45:00,2.0492,2.0492,2.0486,2.0486,70000000.0
2008-05-13 23:50:00,2.0487,2.0488,2.0484,2.0487,152400000.0
2008-05-13 23:55:00,2.0488,2.0488,2.04823,2.0487,66700000.0
2008-05-14 00:00:00,2.0486,2.0489,2.04774,2.04842,85900000.0
2008-05-14 00:05:00,2.0488,2.0488,2.0473,2.0475,155600000.0
2008-05-14 00:10:00,2.0475,2.04773,2.04712,2.0475,125900000.0
2008-05-14 00:15:00,2.0475,2.0477,2.0474,2.0475,74700000.0
2008-05-14 00:20:00,2.0476,2.0479,2.0474,2.0476,79400000.0
2008-05-14 00:25:00,2.0476,2.04805,2.0476,2.0476,105500000.0
2008-05-14 00:30:00,2.0476,2.04815,2.0476,2.0478,40000000.0
2008-05-14 00:35:00,2.04795,2.0482,2.0476,2.0477,76100000.0
2008-05-14 00:40:00,2.04775,2.0483,2.04775,2.048,17300000.0
2008-05-14 00:45:00,2.048,2.048,2.04765,2.0477,12200000.0
2008-05-14 00:50:00,2.0477,2.0482,2.0473,2.0475,26800000.0
2008-05-14 00:55:00,2.0475,2.0475,2.0466,2.0467,44500000.0
2008-05-14 01:00:00,2.0467,2.0471,2.0466,2.0471,75100000.0
2008-05-14 01:05:00,2.0471,2.048,2.0471,2.04775,43000000.0
2008-05-14 01:10:00,2.04775,2.04795,2.047,2.04735,84300000.0
2008-05-14 01:15:00,2.04735,2.0476,2.0472,2.0474,104800000.0
2008-05-14 01:20:00,2.0474,2.0476,2.0472,2.0475,23200000.0
2008-05-14 01:25:00,2.0477,2.04795,2.0472,2.0472,47800000.0
2008-05-14 01:30:00,2.0472,2.0476,2.0471,2.0474,70600000.0
2008-05-14 01:35:00,2.0474,2.0475,2.0465,2.0465,118900000.0
2008-05-14 01:40:00,2.0465,2.0465,2.0452,2.0452,167100000.0
2008-05-14 01:45:00,2.0452,2.04555,2.045,2.0452,125300000.0
2008-05-14 01:50:00,2.0453,2.0465,2.0452,2.0459,162900000.0
2008-05-14 01:55:00,2.0458,2.0468,2.04575,2.0466,61000000.0
2008-05-14 02:00:00,2.0466,2.0469,2.0464,2.0464,233500000.0
2008-05-14 02:05:00,2.0464,2.0465,2.0456,2.0463,275500000.0
2008-05-14 02:10:00,2.0462,2.047,2.0462,2.0469,292800000.0
2008-05-14 02:15:00,2.04695,2.04725,2.0466,2.04705,220700000.0
2008-05-14 02:20:00,2.04705,2.04775,2.0466,2.0472,154000000.0
2008-05-14 02:25:00,2.0471,2.04785,2.0468,2.0474,170600000.0
2008-05-14 02:30:00,2.0474,2.04805,2.0474,2.04765,193900000.0
2008-05-14 02:35:00,2.04765,2.0482,2.04715,2.04805,327700000.0
2008-05-14 02:40:00,2.04805,2.04845,2.0471,2.04745,302800000.0
2008-05-14 02:45:00,2.04745,2.048,2.04695,2.04705,196600000.0
2008-05-14 02:50:00,2.04715,2.04755,2.047,2.0473,218900000.0
2008-05-14 02:55:00,2.0473,2.04765,2.04705,2.04755,163600000.0
2008-05-14 03:00:00,2.04755,2.04775,2.04685,2.0469,85100000.0
2008-05-14 03:05:00,2.0469,2.0472,2.0464,2.04685,258000000.0
2008-05-14 03:10:00,2.04685,2.0474,2.0468,2.0472,46600000.0
2008-05-14 03:15:00,2.04695,2.04725,2.04675,2.04725,42700000.0
2008-05-14 03:20:00,2.04725,2.0479,2.0467,2.04715,348800000.0
2008-05-14 03:25:00,2.04715,2.04725,2.04685,2.04715,159960000.0
2008-05-14 03:30:00,2.04695,2.0487,2.04695,2.0483,403800000.0
2008-05-14 03:35:00,2.0484,2.04875,2.04765,2.04775,186900000.0
2008-05-14 03:40:00,2.0479,2.0485,2.0472,2.04825,220200000.0
2008-05-14 03:45:00,2.04825,2.04835,2.0473,2.04745,164800000.0
2008-05-14 03:50:00,2.04745,2.04745,2.04655,2.04705,180202854.0
2008-05-14 03:55:00,2.04705,2.04735,2.0465,2.04665,185300000.0
2008-05-14 04:00:00,2.04665,2.04755,2.04665,2.0472,453400000.0
2008-05-14 04:05:00,2.0472,2.04745,2.04685,2.04685,128400000.0
2008-05-14 04:10:00,2.04685,2.04725,2.0467,2.04715,94400000.0
2008-05-14 04:15:00,2.04725,2.04755,2.0472,2.0472,44800000.0
2008-05-14 04:20:00,2.04735,2.04765,2.04685,2.0473,210600000.0
2008-05-14 04:25:00,2.0473,2.04765,2.0467,2.0475,73000000.0
2008-05-14 04:30:00,2.04755,2.04815,2.04755,2.04815,126100000.0
2008-05-14 04:35:00,2.04805,2.04815,2.04765,2.0479,61800000.0
2008-05-14 04:40:00,2.0479,2.04835,2.0479,2.0482,90900000.0
2008-05-14 04:45:00,2.0482,2.04835,2.04763,2.04805,35600000.0
2008-05-14 04:50:00,2.04805,2.04805,2.047,2.0476,94100000.0
2008-05-14 04:55:00,2.0472,2.04795,2.04695,2.0476,34600000.0
2008-05-14 05:00:00,2.0476,2.04835,2.0476,2.0477,123000000.0
2008-05-14 05:05:00,2.0477,2.0487,2.04745,2.04865,221900000.0
2008-05-14 05:10:00,2.0486,2.04905,2.04845,2.04875,77200000.0
2008-05-14 05:15:00,2.04827,2.04895,2.04827,2.04895,130200000.0
2008-05-14 05:20:00,2.0489,2.04895,2.04775,2.04815,169100000.0
2008-05-14 05:25:00,2.04815,2.04845,2.04815,2.04845,48500000.0
2008-05-14 05:30:00,2.04845,2.04875,2.0484,2.0487,46400000.0
2008-05-14 05:35:00,2.04885,2.04945,2.04845,2.04925,188600000.0
2008-05-14 05:40:00,2.0493,2.05015,2.049,2.0498,393700000.0
2008-05-14 05:45:00,2.04995,2.05045,2.0484,2.0495,200100000.0
2008-05-14 05:50:00,2.0495,2.0506,2.049,2.0502,264100000.0
2008-05-14 05:55:00,2.0502,2.0502,2.04965,2.0497,122600000.0
2008-05-14 06:00:00,2.0497,2.0497,2.0493,2.04965,69300000.0
2008-05-14 06:05:00,2.0497,2.0497,2.04895,2.04895,41800000.0
2008-05-14 06:10:00,2.04895,2.04945,2.04835,2.04945,208100000.0
2008-05-14 06:15:00,2.04935,2.0502,2.04905,2.0502,57400000.0
2008-05-14 06:20:00,2.0502,2.0503,2.04965,2.04985,76300000.0
2008-05-14 06:25:00,2.0498,2.05045,2.0491,2.0496,244300000.0
2008-05-14 06:30:00,2.05005,2.0511,2.04905,2.04995,440000000.0
2008-05-14 06:35:00,2.04995,2.0501,2.0486,2.0488,377700000.0
2008-05-14 06:40:00,2.0488,2.04995,2.04875,2.04965,279800000.0
2008-05-14 06:45:00,2.04965,2.05015,2.0493,2.0496,174900000.0
2008-05-14 06:50:00,2.0496,2.0496,2.04855,2.0495,233500000.0
2008-05-14 06:55:00,2.04945,2.0528,2.04945,2.0519,346900000.0
2008-05-14 07:00:00,2.05195,2.05195,2.0507,2.0507,284000000.0
2008-05-14 07:05:00,2.0507,2.0513,2.0507,2.0507,47800000.0
2008-05-14 07:10:00,2.0507,2.05075,2.04885,2.0494,156000000.0
2008-05-14 07:15:00,2.0494,2.0502,2.04915,2.0494,65100000.0
2008-05-14 07:20:00,2.0494,2.04945,2.0487,2.04925,128900000.0
2008-05-14 07:25:00,2.04925,2.0496,2.0488,2.0495,219800000.0
2008-05-14 07:30:00,2.0495,2.05035,2.0494,2.04975,64800000.0
2008-05-14 07:35:00,2.04975,2.0499,2.04895,2.04915,77100000.0
2008-05-14 07:40:00,2.04915,2.0494,2.0491,2.0493,22800000.0
2008-05-14 07:45:00,2.0493,2.0494,2.04855,2.0487,357700000.0
2008-05-14 07:50:00,2.0487,2.0502,2.0485,2.05,126700000.0
2008-05-14 07:55:00,2.04995,2.0509,2.0493,2.05005,213900000.0
2008-05-14 08:00:00,2.0501,2.05045,2.0492,2.05,424850000.0
2008-05-14 08:05:00,2.05,2.05,2.0485,2.0487,118681896.0
2008-05-14 08:10:00,2.0487,2.0497,2.04815,2.0493,444300000.0
2008-05-14 08:15:00,2.0493,2.0494,2.0484,2.0489,249550000.0
2008-05-14 08:20:00,2.0489,2.04965,2.04815,2.04965,299900000.0
2008-05-14 08:25:00,2.0496,2.0506,2.0492,2.0494,493900000.0
2008-05-14 08:30:00,2.0494,2.0501,2.0489,2.0497,206500000.0
2008-05-14 08:35:00,2.0497,2.0499,2.0481,2.0484,102800000.0
2008-05-14 08:40:00,2.0486,2.0491,2.0477,2.0479,201200000.0
2008-05-14 08:45:00,2.0479,2.04915,2.0476,2.04885,490799999.0
2008-05-14 08:50:00,2.04895,2.0491,2.0478,2.0479,68700000.0
2008-05-14 08:55:00,2.0479,2.0493,2.0471,2.0475,65900000.0
2008-05-14 09:00:00,2.0473,2.0503,2.0465,2.0501,104700000.0
2008-05-14 09:05:00,2.0502,2.0517,2.0484,2.0509,153900000.0
2008-05-14 09:10:00,2.0509,2.0518,2.0506,2.05095,276600000.0
2008-05-14 09:15:00,2.0509,2.0519,2.0504,2.05065,359100000.0
2008-05-14 09:20:00,2.05055,2.0507,2.0487,2.0498,288300000.0
2008-05-14 09:25:00,2.0498,2.0511,2.0489,2.0495,282400000.0
2008-05-14 09:30:00,2.0495,2.0503,2.0479,2.0496,345800000.0
2008-05-14 09:35:00,2.0496,2.0506,2.0494,2.0503,202500000.0
2008-05-14 09:40:00,2.0503,2.0529,2.0499,2.0529,402100000.0
2008-05-14 09:45:00,2.0529,2.0529,2.0514,2.0522,150000000.0
2008-05-14 09:50:00,2.0522,2.053,2.0516,2.052,273700000.0
2008-05-14 09:55:00,2.052,2.0536,2.052,2.0535,260300000.0
2008-05-14 10:00:00,2.0535,2.0537,2.05295,2.0534,342200000.0
2008-05-14 10:05:00,2.0534,2.0555,2.0532,2.0549,312600000.0
2008-05-14 10:10:00,2.0549,2.056,2.0547,2.05575,340000000.0
2008-05-14 10:15:00,2.05565,2.0562,2.0554,2.0559,306900000.0
2008-05-14 10:20:00,2.0559,2.0574,2.0552,2.0559,283800000.0
2008-05-14 10:25:00,2.0561,2.0563,2.0552,2.0552,425400000.0
2008-05-14 10:30:00,2.0552,2.0568,2.0526,2.0551,641600000.0
2008-05-14 10:35:00,2.0551,2.0569,2.0549,2.0551,355500000.0
2008-05-14 10:40:00,2.0549,2.0574,2.0546,2.0553,409900000.0
2008-05-14 10:45:00,2.0553,2.0571,2.0549,2.0557,296300000.0
2008-05-14 10:50:00,2.0557,2.0565,2.0546,2.0565,441000000.0
2008-05-14 10:55:00,2.0563,2.05775,2.0563,2.0576,630000000.0
2008-05-14 11:00:00,2.0576,2.0582,2.0564,2.0564,274600000.0
2008-05-14 11:05:00,2.0564,2.0567,2.0546,2.0546,357400000.0
2008-05-14 11:10:00,2.0546,2.0548,2.054,2.0543,187600000.0
2008-05-14 11:15:00,2.0543,2.0553,2.054,2.0552,89100000.0
2008-05-14 11:20:00,2.0552,2.0553,2.05425,2.0545,116800000.0
2008-05-14 11:25:00,2.0545,2.0545,2.0527,2.0535,84700000.0
2008-05-14 11:30:00,2.0536,2.0546,2.0491,2.0498,633100000.0
2008-05-14 11:35:00,2.0498,2.05,2.0482,2.0492,672500000.0
2008-05-14 11:40:00,2.0492,2.0508,2.0485,2.0505,575000000.0
2008-05-14 11:45:00,2.0506,2.0516,2.0504,2.0514,305900000.0
2008-05-14 11:50:00,2.0514,2.052,2.0507,2.0515,296900000.0
2008-05-14 11:55:00,2.0515,2.0531,2.0514,2.0526,178300000.0
2008-05-14 12:00:00,2.0527,2.0538,2.0522,2.0536,339500000.0
2008-05-14 12:05:00,2.0534,2.0541,2.0516,2.0521,141800000.0
2008-05-14 12:10:00,2.0519,2.0523,2.0512,2.0516,109500000.0
2008-05-14 12:15:00,2.0516,2.0521,2.04995,2.05065,147800000.0
2008-05-14 12:20:00,2.05065,2.05075,2.04905,2.0496,154300000.0
2008-05-14 12:25:00,2.0496,2.05085,2.04945,2.05015,147800000.0
2008-05-14 12:30:00,2.05035,2.05135,2.0499,2.05115,283400000.0
2008-05-14 12:35:00,2.05115,2.05125,2.05005,2.05065,158000000.0
2008-05-14 12:40:00,2.05065,2.05145,2.05005,2.05095,176400000.0
2008-05-14 12:45:00,2.05095,2.05175,2.0499,2.05005,200500000.0
2008-05-14 12:50:00,2.05005,2.05035,2.0489,2.04925,161700000.0
2008-05-14 12:55:00,2.04925,2.05065,2.04885,2.0501,224400000.0
2008-05-14 13:00:00,2.05045,2.05065,2.04975,2.05015,288500000.0
2008-05-14 13:05:00,2.05015,2.051,2.0498,2.051,362300000.0
2008-05-14 13:10:00,2.051,2.05215,2.05065,2.0508,259900000.0
2008-05-14 13:15:00,2.05075,2.05085,2.04985,2.05055,133700000.0
2008-05-14 13:20:00,2.05055,2.05095,2.0488,2.0491,267100000.0
2008-05-14 13:25:00,2.0491,2.05005,2.04885,2.05005,165800000.0
2008-05-14 13:30:00,2.05005,2.05035,2.04845,2.04885,208600000.0
2008-05-14 13:35:00,2.04885,2.04985,2.04885,2.04955,147900000.0
2008-05-14 13:40:00,2.04955,2.05095,2.04935,2.05095,159600000.0
2008-05-14 13:45:00,2.05115,2.05285,2.05105,2.05215,302000000.0
2008-05-14 13:50:00,2.05215,2.05295,2.0513,2.05175,431200000.0
2008-05-14 13:55:00,2.05175,2.05195,2.05105,2.0513,227600000.0
2008-05-14 14:00:00,2.0513,2.05195,2.051,2.05195,226300000.0
2008-05-14 14:05:00,2.05195,2.05225,2.05095,2.05105,144200000.0
2008-05-14 14:10:00,2.05105,2.05145,2.05035,2.05145,121100000.0
2008-05-14 14:15:00,2.05125,2.05185,2.05045,2.05145,226700000.0
2008-05-14 14:20:00,2.05145,2.05295,2.05115,2.05205,258300000.0
2008-05-14 14:25:00,2.05205,2.05325,2.052,2.0521,783300000.0
2008-05-14 14:30:00,2.0513,2.0518,2.0492,2.0509,832200000.0
2008-05-14 14:35:00,2.0507,2.05215,2.04935,2.05215,1236100000.0
2008-05-14 14:40:00,2.05195,2.05275,2.05075,2.05265,760700000.0
2008-05-14 14:45:00,2.0526,2.05395,2.05235,2.05365,658700000.0
2008-05-14 14:50:00,2.0536,2.0537,2.0518,2.0527,719400000.0
2008-05-14 14:55:00,2.0527,2.05285,2.05075,2.0518,768700000.0
2008-05-14 15:00:00,2.05175,2.05195,2.04935,2.05035,584400000.0
2008-05-14 15:05:00,2.05025,2.05075,2.04925,2.04965,683300000.0
2008-05-14 15:10:00,2.04965,2.05005,2.0487,2.0497,776600000.0
2008-05-14 15:15:00,2.0497,2.04985,2.0488,2.0494,615900000.0
2008-05-14 15:20:00,2.04935,2.04975,2.0488,2.04955,258700000.0
2008-05-14 15:25:00,2.04955,2.05035,2.04885,2.04945,240000000.0
2008-05-14 15:30:00,2.04945,2.05025,2.0485,2.04975,485654790.0
2008-05-14 15:35:00,2.04975,2.05155,2.04895,2.05045,559100000.0
2008-05-14 15:40:00,2.05045,2.05255,2.0501,2.0521,447600000.0
2008-05-14 15:45:00,2.0521,2.05265,2.05115,2.05235,416600000.0
2008-05-14 15:50:00,2.05235,2.05385,2.05145,2.05305,585000000.0
2008-05-14 15:55:00,2.05305,2.05305,2.05125,2.05125,436400000.0
2008-05-14 16:00:00,2.05135,2.05205,2.0511,2.0513,548500000.0
2008-05-14 16:05:00,2.0513,2.05165,2.05025,2.05065,204400000.0
2008-05-14 16:10:00,2.05065,2.05065,2.04975,2.05005,334500000.0
2008-05-14 16:15:00,2.05005,2.0512,2.04985,2.05085,256400000.0
2008-05-14 16:20:00,2.05085,2.051,2.05005,2.05075,480900000.0
2008-05-14 16:25:00,2.05075,2.05175,2.05075,2.0511,485400000.0
2008-05-14 16:30:00,2.0512,2.05265,2.05015,2.0506,631800000.0
2008-05-14 16:35:00,2.05065,2.05155,2.0501,2.0504,509700000.0
2008-05-14 16:40:00,2.0504,2.05065,2.0493,2.04995,501000000.0
2008-05-14 16:45:00,2.04995,2.05015,2.0485,2.04905,619800000.0
2008-05-14 16:50:00,2.04905,2.05025,2.04835,2.0497,558700000.0
2008-05-14 16:55:00,2.04965,2.05055,2.0482,2.05055,518500000.0
2008-05-14 17:00:00,2.05055,2.05155,2.04975,2.05055,257100000.0
2008-05-14 17:05:00,2.0506,2.05135,2.05035,2.05095,484800000.0
2008-05-14 17:10:00,2.05095,2.05165,2.0506,2.05115,575050000.0
2008-05-14 17:15:00,2.05115,2.052,2.0501,2.05165,839100000.0
2008-05-14 17:20:00,2.0516,2.05225,2.05055,2.05175,463900000.0
2008-05-14 17:25:00,2.0518,2.05265,2.0512,2.05215,910200000.0
2008-05-14 17:30:00,2.05215,2.05345,2.05205,2.05335,300300000.0
2008-05-14 17:35:00,2.0534,2.05395,2.05285,2.05345,407700000.0
2008-05-14 17:40:00,2.05345,2.05425,2.05325,2.0536,226900000.0
2008-05-14 17:45:00,2.0536,2.05405,2.05335,2.05375,291000000.0
2008-05-14 17:50:00,2.05375,2.05425,2.05285,2.05285,234900000.0
2008-05-14 17:55:00,2.05295,2.05395,2.05275,2.05345,172300000.0
2008-05-14 18:00:00,2.05365,2.05365,2.05265,2.05275,107200000.0
2008-05-14 18:05:00,2.05275,2.05405,2.05265,2.05305,213800000.0
2008-05-14 18:10:00,2.05305,2.05345,2.05185,2.05195,77600000.0
2008-05-14 18:15:00,2.05195,2.05255,2.0514,2.0514,199100000.0
2008-05-14 18:20:00,2.0514,2.05305,2.05135,2.05225,142000000.0
2008-05-14 18:25:00,2.05245,2.05375,2.05245,2.05315,158300000.0
2008-05-14 18:30:00,2.0531,2.05335,2.05255,2.05275,253700000.0
2008-05-14 18:35:00,2.05275,2.05305,2.05195,2.05235,211300000.0
2008-05-14 18:40:00,2.05235,2.05295,2.05155,2.052,214700000.0
2008-05-14 18:45:00,2.052,2.05245,2.0515,2.05155,203000000.0
2008-05-14 18:50:00,2.0516,2.05255,2.05155,2.05245,59500000.0
2008-05-14 18:55:00,2.05245,2.05285,2.0519,2.0522,228400000.0
2008-05-14 19:00:00,2.0522,2.05355,2.0519,2.05265,197200000.0
2008-05-14 19:05:00,2.05255,2.05295,2.05215,2.0528,138500000.0
2008-05-14 19:10:00,2.05275,2.05405,2.05275,2.0535,90100000.0
2008-05-14 19:15:00,2.05355,2.0538,2.05255,2.05265,172000000.0
2008-05-14 19:20:00,2.0527,2.05335,2.05255,2.053,153000000.0
2008-05-14 19:25:00,2.053,2.05385,2.053,2.05345,552000000.0
2008-05-14 19:30:00,2.0533,2.05385,2.0529,2.05365,113300000.0
2008-05-14 19:35:00,2.05365,2.05485,2.05345,2.05355,72800000.0
2008-05-14 19:40:00,2.05345,2.05475,2.05335,2.05425,44700000.0
2008-05-14 19:45:00,2.05425,2.05505,2.0538,2.05425,87100000.0
2008-05-14 19:50:00,2.05435,2.05505,2.05415,2.05475,68700000.0
2008-05-14 19:55:00,2.05475,2.05505,2.05425,2.05465,45000000.0
2008-05-14 20:00:00,2.05465,2.05505,2.0544,2.05485,34300000.0
2008-05-14 20:05:00,2.05485,2.05485,2.05435,2.05485,78200000.0
2008-05-14 20:10:00,2.05485,2.05535,2.05445,2.05465,47600000.0
2008-05-14 20:15:00,2.05465,2.05485,2.05375,2.05375,94200000.0
2008-05-14 20:20:00,2.05375,2.0545,2.05365,2.05435,129800000.0
2008-05-14 20:25:00,2.05415,2.05475,2.05415,2.05475,43200000.0
2008-05-14 20:30:00,2.05475,2.05525,2.05435,2.05495,51200000.0
2008-05-14 20:35:00,2.05495,2.05505,2.0537,2.05395,164800000.0
2008-05-14 20:40:00,2.05395,2.05465,2.0535,2.054,86700000.0
2008-05-14 20:45:00,2.05395,2.05425,2.05375,2.05405,23100000.0
2008-05-14 20:50:00,2.05405,2.05445,2.05345,2.05415,24000000.0
2008-05-14 20:55:00,2.05415,2.05435,2.05305,2.05365,195200000.0
2008-05-14 21:00:00,2.05355,2.05395,2.05295,2.05335,64800000.0
2008-05-14 21:05:00,2.05335,2.05355,2.05305,2.05345,50400000.0
2008-05-14 21:10:00,2.05355,2.05395,2.0533,2.05365,56000000.0
2008-05-14 21:15:00,2.05365,2.05395,2.0533,2.05385,79900000.0
2008-05-14 21:20:00,2.05385,2.05445,2.0528,2.0529,83200000.0
2008-05-14 21:25:00,2.0529,2.05335,2.05235,2.05335,97500000.0
2008-05-14 21:30:00,2.05335,2.05395,2.0529,2.05355,308700000.0
2008-05-14 21:35:00,2.05355,2.05375,2.05245,2.05245,134800000.0
2008-05-14 21:40:00,2.05265,2.05345,2.05235,2.0525,116300000.0
2008-05-14 21:45:00,2.0525,2.05305,2.05185,2.05185,299100000.0
2008-05-14 21:50:00,2.05185,2.05255,2.05185,2.05245,229300000.0
2008-05-14 21:55:00,2.05245,2.05245,2.05175,2.05225,115100000.0
2008-05-14 22:00:00,2.05225,2.05225,2.0517,2.0518,29700000.0
2008-05-14 22:05:00,2.0518,2.05255,2.05135,2.0514,45700000.0
2008-05-14 22:10:00,2.0514,2.0519,2.05115,2.05145,70600000.0
2008-05-14 22:15:00,2.05165,2.05235,2.05135,2.05205,50000000.0
2008-05-14 22:20:00,2.05215,2.05235,2.0511,2.05115,68700000.0
2008-05-14 22:25:00,2.05115,2.0517,2.0508,2.0513,121600000.0
2008-05-14 22:30:00,2.0513,2.0517,2.05115,2.0517,152300000.0
2008-05-14 22:35:00,2.0517,2.05295,2.0517,2.05265,144600000.0
2008-05-14 22:40:00,2.05265,2.05305,2.05235,2.0525,70100000.0
2008-05-14 22:45:00,2.0526,2.053,2.05195,2.05195,291900000.0
2008-05-14 22:50:00,2.05195,2.0526,2.0516,2.0521,259000000.0
2008-05-14 22:55:00,2.0521,2.0523,2.0514,2.0514,201000000.0
2008-05-14 23:00:00,2.0514,2.0527,2.0514,2.0521,157700000.0
2008-05-14 23:05:00,2.052,2.0525,2.0518,2.0521,143500000.0
2008-05-14 23:10:00,2.0521,2.0521,2.0501,2.0507,233100000.0
2008-05-14 23:15:00,2.0508,2.0526,2.0504,2.0525,194500000.0
2008-05-14 23:20:00,2.0525,2.0526,2.0522,2.0525,88600000.0
2008-05-14 23:25:00,2.0524,2.0528,2.0521,2.0522,65100000.0
2008-05-14 23:30:00,2.0523,2.0529,2.0523,2.0526,173600000.0
2008-05-14 23:35:00,2.0526,2.0529,2.0526,2.0528,128300000.0
2008-05-14 23:40:00,2.0528,2.053,2.0526,2.0526,136500000.0
2008-05-14 23:45:00,2.0526,2.053,2.0511,2.0519,303100000.0
2008-05-14 23:50:00,2.0522,2.0526,2.0494,2.0526,319200000.0
2008-05-14 23:55:00,2.0526,2.0526,2.0513,2.0524,327700000.0
2008-05-15 00:00:00,2.0526,2.053,2.0523,2.0523,76900000.0
2008-05-15 00:05:00,2.0523,2.0527,2.05193,2.05233,29400000.0
2008-05-15 00:10:00,2.0525,2.0528,2.052,2.0525,77000000.0
2008-05-15 00:15:00,2.05245,2.0525,2.0522,2.0523,13400000.0
2008-05-15 00:20:00,2.0523,2.0524,2.05135,2.0524,88500000.0
2008-05-15 00:25:00,2.0523,2.0527,2.0521,2.0527,64500000.0
2008-05-15 00:30:00,2.0527,2.0528,2.052,2.0521,403200000.0
2008-05-15 00:35:00,2.0521,2.0523,2.05159,2.05178,146800000.0
2008-05-15 00:40:00,2.05154,2.05196,2.05154,2.05192,82700000.0
2008-05-15 00:45:00,2.052,2.0527,2.0518,2.0527,182800000.0
2008-05-15 00:50:00,2.0527,2.0533,2.0526,2.0531,288400000.0
2008-05-15 00:55:00,2.0531,2.0532,2.05253,2.0531,126100000.0
2008-05-15 01:00:00,2.0531,2.0532,2.0525,2.0526,111600000.0
2008-05-15 01:05:00,2.0526,2.0531,2.0526,2.0528,124800000.0
2008-05-15 01:10:00,2.0528,2.0529,2.0527,2.0527,106700000.0
2008-05-15 01:15:00,2.0527,2.053,2.05268,2.0528,99200000.0
2008-05-15 01:20:00,2.0528,2.0535,2.0528,2.0533,253100000.0
2008-05-15 01:25:00,2.0533,2.0536,2.0532,2.0534,99100000.0
2008-05-15 01:30:00,2.0534,2.0542,2.0528,2.054,258600000.0
2008-05-15 01:35:00,2.0539,2.0541,2.0525,2.053,617200000.0
2008-05-15 01:40:00,2.053,2.0532,2.0527,2.0527,147600000.0
2008-05-15 01:45:00,2.0527,2.0529,2.0523,2.0529,227400000.0
2008-05-15 01:50:00,2.0529,2.0529,2.0525,2.0526,228400000.0
2008-05-15 01:55:00,2.0525,2.0536,2.0525,2.0536,312700000.0
2008-05-15 02:00:00,2.0536,2.0536,2.0522,2.0525,334600000.0
2008-05-15 02:05:00,2.0524,2.0528,2.0516,2.0516,360000000.0
2008-05-15 02:10:00,2.0515,2.0516,2.0506,2.0514,188100000.0
2008-05-15 02:15:00,2.0514,2.0519,2.0501,2.0514,565200000.0
2008-05-15 02:20:00,2.0515,2.052,2.0509,2.0515,305100000.0
2008-05-15 02:25:00,2.0515,2.0517,2.0513,2.0513,169400000.0
2008-05-15 02:30:00,2.0513,2.0513,2.0504,2.0512,94400000.0
2008-05-15 02:35:00,2.0512,2.0517,2.0512,2.0517,195200000.0
2008-05-15 02:40:00,2.05101,2.0523,2.05074,2.0518,299600000.0
2008-05-15 02:45:00,2.052,2.0523,2.0519,2.0519,148800000.0
2008-05-15 02:50:00,2.0519,2.0525,2.0516,2.0525,117000000.0
2008-05-15 02:55:00,2.0523,2.0526,2.0519,2.0521,314900000.0
2008-05-15 03:00:00,2.0521,2.0529,2.0517,2.0522,507100000.0
2008-05-15 03:05:00,2.0522,2.0524,2.0516,2.0518,277600000.0
2008-05-15 03:10:00,2.0518,2.0521,2.0517,2.0521,140000000.0
2008-05-15 03:15:00,2.0521,2.0521,2.05086,2.0517,70000000.0
2008-05-15 03:20:00,2.0517,2.052,2.0512,2.0515,222400000.0
2008-05-15 03:25:00,2.0515,2.0518,2.0512,2.0517,144000000.0
2008-05-15 03:30:00,2.0517,2.0518,2.0515,2.0516,103800000.0
2008-05-15 03:35:00,2.0516,2.0516,2.0513,2.0516,187200000.0
2008-05-15 03:40:00,2.0516,2.052,2.0511,2.0512,345400000.0
2008-05-15 03:45:00,2.0512,2.0515,2.0511,2.0512,68800000.0
2008-05-15 03:50:00,2.0512,2.0514,2.0511,2.0511,175000000.0
2008-05-15 03:55:00,2.0511,2.0511,2.0505,2.0508,251200000.0
2008-05-15 04:00:00,2.0507,2.0511,2.0505,2.0508,207500000.0
2008-05-15 04:05:00,2.0508,2.0514,2.0507,2.0511,181400000.0
2008-05-15 04:10:00,2.0511,2.0511,2.0508,2.0508,107200000.0
2008-05-15 04:15:00,2.0508,2.0512,2.0507,2.0507,150100000.0
2008-05-15 04:20:00,2.0508,2.0511,2.04945,2.04966,131400000.0
2008-05-15 04:25:00,2.0501,2.0501,2.047,2.0477,930990000.0
2008-05-15 04:30:00,2.0479,2.0485,2.0475,2.0485,736300000.0
2008-05-15 04:35:00,2.0485,2.0488,2.0483,2.0486,164100000.0
2008-05-15 04:40:00,2.0486,2.0498,2.0486,2.0498,779400000.0
2008-05-15 04:45:00,2.0498,2.0504,2.0498,2.0502,186800000.0
2008-05-15 04:50:00,2.0502,2.0502,2.04953,2.0498,160100000.0
2008-05-15 04:55:00,2.0496,2.0503,2.0495,2.0502,371900000.0
2008-05-15 05:00:00,2.0502,2.0503,2.0495,2.0501,260500000.0
2008-05-15 05:05:00,2.05,2.0501,2.0494,2.0498,201700000.0
2008-05-15 05:10:00,2.0498,2.0504,2.0495,2.0502,375600000.0
2008-05-15 05:15:00,2.0502,2.0505,2.04958,2.05,294700000.0
2008-05-15 05:20:00,2.05,2.0504,2.0499,2.0504,288000000.0
2008-05-15 05:25:00,2.0504,2.0508,2.0502,2.0503,190400000.0
2008-05-15 05:30:00,2.0503,2.0505,2.04944,2.0502,116100000.0
2008-05-15 05:35:00,2.0502,2.0502,2.04916,2.04929,51300000.0
2008-05-15 05:40:00,2.0502,2.0502,2.05,2.0501,33600000.0
2008-05-15 05:45:00,2.04977,2.0502,2.0494,2.0496,141100000.0
2008-05-15 05:50:00,2.05,2.0505,2.0494,2.0498,660300000.0
2008-05-15 05:55:00,2.0498,2.0501,2.0497,2.0501,342700000.0
2008-05-15 06:00:00,2.05,2.0508,2.0496,2.0499,541300000.0
2008-05-15 06:05:00,2.0501,2.0506,2.0494,2.0501,313800000.0
2008-05-15 06:10:00,2.0501,2.0508,2.0497,2.0502,489900000.0
2008-05-15 06:15:00,2.0501,2.0507,2.0499,2.0504,222300000.0
2008-05-15 06:20:00,2.0504,2.051,2.0499,2.0499,238700000.0
2008-05-15 06:25:00,2.0499,2.0502,2.04934,2.04972,527800000.0
2008-05-15 06:30:00,2.0502,2.0513,2.0501,2.0508,330300000.0
2008-05-15 06:35:00,2.0508,2.0508,2.0495,2.0502,485300000.0
2008-05-15 06:40:00,2.0496,2.0503,2.0491,2.0498,1063700000.0
2008-05-15 06:45:00,2.0498,2.0499,2.0487,2.0493,879100000.0
2008-05-15 06:50:00,2.0495,2.0495,2.0482,2.0485,769800000.0
2008-05-15 06:55:00,2.0485,2.0489,2.0478,2.0485,524700000.0
2008-05-15 07:00:00,2.0484,2.049,2.0481,2.0481,483000000.0
2008-05-15 07:05:00,2.0482,2.0492,2.0481,2.0489,574800000.0
2008-05-15 07:10:00,2.0489,2.0502,2.0486,2.0498,967600000.0
2008-05-15 07:15:00,2.0498,2.0504,2.049,2.0503,799900000.0
2008-05-15 07:20:00,2.0502,2.0507,2.0495,2.0498,285700000.0
2008-05-15 07:25:00,2.0498,2.0499,2.0492,2.0494,453400000.0
2008-05-15 07:30:00,2.0493,2.0501,2.0492,2.0494,259400000.0
2008-05-15 07:35:00,2.0494,2.0498,2.049,2.0493,653900000.0
2008-05-15 07:40:00,2.0493,2.0515,2.0493,2.0515,826500000.0
2008-05-15 07:45:00,2.0516,2.0519,2.0505,2.0505,796300000.0
2008-05-15 07:50:00,2.0505,2.0514,2.0497,2.0499,704800000.0
2008-05-15 07:55:00,2.05,2.0506,2.0497,2.0498,636000000.0
2008-05-15 08:00:00,2.0498,2.0498,2.0473,2.0485,761587500.0
2008-05-15 08:05:00,2.0486,2.0489,2.0476,2.0482,1446000000.0
2008-05-15 08:10:00,2.0482,2.0486,2.0462,2.0478,2848800000.0
2008-05-15 08:15:00,2.0476,2.0481,2.0463,2.0467,2583900000.0
2008-05-15 08:20:00,2.0468,2.0468,2.0446,2.0462,1900800000.0
2008-05-15 08:25:00,2.0461,2.0463,2.0435,2.0436,1407200000.0
2008-05-15 08:30:00,2.0435,2.044,2.0412,2.0437,1436800000.0
2008-05-15 08:35:00,2.0437,2.0442,2.0424,2.0434,2018700000.0
2008-05-15 08:40:00,2.0433,2.0445,2.043,2.0442,2039899998.0
2008-05-15 08:45:00,2.0442,2.0456,2.0431,2.0456,1648800000.0
2008-05-15 08:50:00,2.0456,2.0458,2.0423,2.0424,1730400001.0
2008-05-15 08:55:00,2.0424,2.0426,2.0408,2.0414,1391000000.0
2008-05-15 09:00:00,2.0413,2.0418,2.0408,2.0413,709500000.0
2008-05-15 09:05:00,2.0413,2.0418,2.0409,2.0414,849100000.0
2008-05-15 09:10:00,2.0414,2.0418,2.041,2.0411,222600000.0
2008-05-15 09:15:00,2.0411,2.0418,2.0405,2.0416,850700000.0
2008-05-15 09:20:00,2.0416,2.0429,2.0411,2.0426,1082500000.0
2008-05-15 09:25:00,2.0426,2.0437,2.0423,2.0432,543200000.0
2008-05-15 09:30:00,2.0432,2.044,2.0424,2.044,684600000.0
2008-05-15 09:35:00,2.044,2.0458,2.044,2.0451,534000000.0
2008-05-15 09:40:00,2.0452,2.0463,2.0445,2.0448,556000000.0
2008-05-15 09:45:00,2.0448,2.0448,2.0437,2.0441,410400000.0
2008-05-15 09:50:00,2.0441,2.0449,2.0435,2.0449,161400000.0
2008-05-15 09:55:00,2.0447,2.046,2.0447,2.0457,251100000.0
2008-05-15 10:00:00,2.0457,2.0458,2.0448,2.0449,301200000.0
2008-05-15 10:05:00,2.0449,2.0456,2.0432,2.0445,378200000.0
2008-05-15 10:10:00,2.0445,2.0463,2.0441,2.04565,235400000.0
2008-05-15 10:15:00,2.0457,2.0468,2.045,2.04615,309100000.0
2008-05-15 10:20:00,2.04615,2.0471,2.0457,2.0463,460700000.0
2008-05-15 10:25:00,2.0464,2.047,2.04565,2.0466,218400000.0
2008-05-15 10:30:00,2.0465,2.0479,2.04625,2.0477,386200000.0
2008-05-15 10:35:00,2.0477,2.0491,2.04725,2.04825,372800000.0
2008-05-15 10:40:00,2.04825,2.0493,2.0476,2.0486,226700000.0
2008-05-15 10:45:00,2.04865,2.0493,2.0483,2.0489,143700000.0
2008-05-15 10:50:00,2.049,2.0496,2.0489,2.0491,51500000.0
2008-05-15 10:55:00,2.0491,2.0508,2.0489,2.0501,393200000.0
2008-05-15 11:00:00,2.0501,2.0526,2.04965,2.0505,825700000.0
2008-05-15 11:05:00,2.05045,2.0516,2.0503,2.0514,558900000.0
2008-05-15 11:10:00,2.0514,2.0531,2.0505,2.05225,334900000.0
2008-05-15 11:15:00,2.0522,2.0533,2.0521,2.0525,354400000.0
2008-05-15 11:20:00,2.0525,2.0527,2.0514,2.05145,365600000.0
2008-05-15 11:25:00,2.05145,2.0524,2.0514,2.0524,203500000.0
2008-05-15 11:30:00,2.0524,2.0526,2.0517,2.052,129400000.0
2008-05-15 11:35:00,2.052,2.0533,2.0519,2.0529,187800000.0
2008-05-15 11:40:00,2.0529,2.0533,2.0525,2.0529,109800000.0
2008-05-15 11:45:00,2.0529,2.0534,2.0518,2.0529,335900000.0
2008-05-15 11:50:00,2.0528,2.0532,2.0522,2.0527,164600000.0
2008-05-15 11:55:00,2.05265,2.053,2.0518,2.0526,136300000.0
2008-05-15 12:00:00,2.0526,2.0528,2.0514,2.0526,191600000.0
2008-05-15 12:05:00,2.0528,2.0531,2.0515,2.0525,311200000.0
2008-05-15 12:10:00,2.0524,2.0524,2.0507,2.051,252200000.0
2008-05-15 12:15:00,2.051,2.0514,2.0498,2.0498,152500000.0
2008-05-15 12:20:00,2.0498,2.0504,2.0496,2.05,189200000.0
2008-05-15 12:25:00,2.05,2.0506,2.0495,2.0495,247300000.0
2008-05-15 12:30:00,2.0497,2.0497,2.0488,2.0493,286800000.0
2008-05-15 12:35:00,2.0494,2.0496,2.04835,2.04865,205900000.0
2008-05-15 12:40:00,2.04865,2.04935,2.04855,2.04895,120000000.0
2008-05-15 12:45:00,2.04895,2.04965,2.04865,2.04945,117500000.0
2008-05-15 12:50:00,2.04945,2.04995,2.0488,2.04965,295600000.0
2008-05-15 12:55:00,2.04965,2.05025,2.0491,2.0493,416300000.0
2008-05-15 13:00:00,2.04925,2.04935,2.0481,2.0481,255400000.0
2008-05-15 13:05:00,2.0481,2.04935,2.0481,2.04875,235700000.0
2008-05-15 13:10:00,2.04875,2.04885,2.0481,2.04835,125000000.0
2008-05-15 13:15:00,2.04835,2.04865,2.0481,2.04815,77700000.0
2008-05-15 13:20:00,2.04815,2.04825,2.04675,2.0474,196700000.0
2008-05-15 13:25:00,2.04745,2.04865,2.04705,2.0474,384000000.0
2008-05-15 13:30:00,2.04745,2.05125,2.0468,2.05035,594600000.0
2008-05-15 13:35:00,2.05035,2.05115,2.0497,2.04985,417300000.0
2008-05-15 13:40:00,2.0497,2.05085,2.0496,2.05055,372200000.0
2008-05-15 13:45:00,2.05045,2.0516,2.05025,2.05125,375000000.0
2008-05-15 13:50:00,2.05125,2.05145,2.05025,2.05035,190100000.0
2008-05-15 13:55:00,2.05035,2.05065,2.04965,2.04995,233900000.0
2008-05-15 14:00:00,2.05005,2.05025,2.04895,2.04905,213400000.0
2008-05-15 14:05:00,2.04905,2.04935,2.04835,2.0488,359700000.0
2008-05-15 14:10:00,2.0488,2.05065,2.0488,2.05015,346200000.0
2008-05-15 14:15:00,2.05,2.05075,2.049,2.05035,522300000.0
2008-05-15 14:20:00,2.05035,2.05045,2.0491,2.04925,155300000.0
2008-05-15 14:25:00,2.0493,2.0501,2.0488,2.0493,398600000.0
2008-05-15 14:30:00,2.0493,2.04945,2.0464,2.04885,721700000.0
2008-05-15 14:35:00,2.04885,2.04915,2.0477,2.04825,448000000.0
2008-05-15 14:40:00,2.04825,2.04855,2.0469,2.04775,298800000.0
2008-05-15 14:45:00,2.04775,2.04775,2.045,2.04695,334000000.0
2008-05-15 14:50:00,2.04695,2.04775,2.0463,2.04745,292300000.0
2008-05-15 14:55:00,2.0475,2.0493,2.0471,2.0493,617400000.0
2008-05-15 15:00:00,2.0493,2.0501,2.0452,2.04555,787600000.0
2008-05-15 15:05:00,2.04545,2.04725,2.04535,2.04685,280500000.0
2008-05-15 15:10:00,2.04685,2.04725,2.0457,2.0461,473300000.0
2008-05-15 15:15:00,2.0461,2.0461,2.0436,2.04475,713400000.0
2008-05-15 15:20:00,2.04475,2.04685,2.0445,2.04625,538700000.0
2008-05-15 15:25:00,2.04625,2.04665,2.04455,2.04455,305200000.0
2008-05-15 15:30:00,2.04455,2.04555,2.0441,2.04415,349400000.0
2008-05-15 15:35:00,2.04415,2.0452,2.04365,2.04505,298800000.0
2008-05-15 15:40:00,2.04505,2.04745,2.04475,2.04695,390000000.0
2008-05-15 15:45:00,2.04695,2.04725,2.04585,2.04695,259300000.0
2008-05-15 15:50:00,2.04705,2.0477,2.04655,2.04745,211100000.0
2008-05-15 15:55:00,2.04735,2.04745,2.04655,2.0471,381900000.0
2008-05-15 16:00:00,2.0472,2.04915,2.0469,2.04865,579100000.0
2008-05-15 16:05:00,2.0485,2.04965,2.04815,2.04955,283000000.0
2008-05-15 16:10:00,2.04955,2.04965,2.04815,2.04875,311900000.0
2008-05-15 16:15:00,2.04875,2.05095,2.04845,2.04965,230200000.0
2008-05-15 16:20:00,2.04965,2.0529,2.04965,2.0527,220851417.0
2008-05-15 16:25:00,2.0527,2.0532,2.05145,2.05195,299000000.0
2008-05-15 16:30:00,2.05195,2.05255,2.05135,2.05155,288100000.0
2008-05-15 16:35:00,2.05165,2.0521,2.05095,2.05145,227900000.0
2008-05-15 16:40:00,2.0516,2.0539,2.05135,2.05375,184500000.0
2008-05-15 16:45:00,2.0537,2.05375,2.05275,2.0531,295600000.0
2008-05-15 16:50:00,2.05325,2.05325,2.05195,2.05275,254200000.0
2008-05-15 16:55:00,2.05275,2.05355,2.0527,2.053,207200000.0
2008-05-15 17:00:00,2.053,2.05375,2.05265,2.05345,244500000.0
2008-05-15 17:05:00,2.0536,2.05395,2.05235,2.05255,154900000.0
2008-05-15 17:10:00,2.05255,2.05285,2.0518,2.05245,448400000.0
2008-05-15 17:15:00,2.0523,2.05335,2.05225,2.05305,246500000.0
2008-05-15 17:20:00,2.053,2.05485,2.05255,2.05365,297100000.0
2008-05-15 17:25:00,2.05375,2.05465,2.05325,2.05325,340000000.0
2008-05-15 17:30:00,2.05325,2.05385,2.0523,2.05285,271300000.0
2008-05-15 17:35:00,2.05285,2.05325,2.05165,2.05165,201400000.0
2008-05-15 17:40:00,2.05165,2.05275,2.0509,2.0521,194800000.0
2008-05-15 17:45:00,2.0521,2.05225,2.0506,2.05145,292800000.0
2008-05-15 17:50:00,2.05135,2.05305,2.0501,2.05225,479200000.0
2008-05-15 17:55:00,2.05225,2.05295,2.0512,2.052,453200000.0
2008-05-15 18:00:00,2.0519,2.0533,2.0518,2.05295,450300000.0
2008-05-15 18:05:00,2.05295,2.053,2.0513,2.0513,531100000.0
2008-05-15 18:10:00,2.0513,2.05295,2.05065,2.0527,689100000.0
2008-05-15 18:15:00,2.05265,2.05285,2.05175,2.0526,663400000.0
2008-05-15 18:20:00,2.0526,2.05375,2.0519,2.0529,489900000.0
2008-05-15 18:25:00,2.0529,2.05535,2.05235,2.05505,562100000.0
2008-05-15 18:30:00,2.05505,2.05575,2.0546,2.0551,600700000.0
2008-05-15 18:35:00,2.0551,2.0589,2.0548,2.05805,412100000.0
2008-05-15 18:40:00,2.05805,2.05835,2.05565,2.05565,849800000.0
2008-05-15 18:45:00,2.0557,2.0578,2.05565,2.05775,443800000.0
2008-05-15 18:50:00,2.0578,2.0582,2.05715,2.05745,729200000.0
2008-05-15 18:55:00,2.05745,2.05805,2.05695,2.05705,659200000.0
2008-05-15 19:00:00,2.05705,2.05855,2.0564,2.05825,910900000.0
2008-05-15 19:05:00,2.05825,2.05905,2.05775,2.05825,1032300000.0
2008-05-15 19:10:00,2.0582,2.05915,2.05725,2.0591,710800000.0
2008-05-15 19:15:00,2.05905,2.05955,2.05815,2.05905,2234600001.0
2008-05-15 19:20:00,2.05905,2.05925,2.058,2.05835,1014000000.0
2008-05-15 19:25:00,2.05835,2.05845,2.05715,2.05715,603500000.0
2008-05-15 19:30:00,2.05715,2.05765,2.05685,2.05755,540000000.0
2008-05-15 19:35:00,2.05755,2.05775,2.05575,2.05595,1425900000.0
2008-05-15 19:40:00,2.05595,2.05675,2.05575,2.0567,618900000.0
2008-05-15 19:45:00,2.0567,2.0575,2.05625,2.05725,510800000.0
2008-05-15 19:50:00,2.0572,2.05725,2.05445,2.05445,1993400000.0
2008-05-15 19:55:00,2.05445,2.05585,2.05385,2.0555,666000000.0
2008-05-15 20:00:00,2.05545,2.05575,2.05475,2.05505,648000000.0
2008-05-15 20:05:00,2.05505,2.05585,2.05485,2.0556,458500000.0
2008-05-15 20:10:00,2.0556,2.0562,2.0552,2.05525,285900000.0
2008-05-15 20:15:00,2.05525,2.05575,2.05485,2.05525,207500000.0
2008-05-15 20:20:00,2.05525,2.0556,2.05465,2.05525,489000000.0
2008-05-15 20:25:00,2.05525,2.05575,2.05405,2.05465,723200000.0
2008-05-15 20:30:00,2.05475,2.0548,2.05415,2.0547,460400000.0
2008-05-15 20:35:00,2.05475,2.05495,2.05295,2.0536,466100000.0
2008-05-15 20:40:00,2.05355,2.0546,2.05345,2.05415,752500000.0
2008-05-15 20:45:00,2.05415,2.05425,2.05335,2.05405,592100000.0
2008-05-15 20:50:00,2.05405,2.0549,2.05395,2.05425,522902826.0
2008-05-15 20:55:00,2.0543,2.05505,2.0543,2.05455,273551417.0
2008-05-15 21:00:00,2.05455,2.05465,2.05365,2.05395,300700000.0
2008-05-15 21:05:00,2.05395,2.05465,2.05365,2.05405,1118000000.0
2008-05-15 21:10:00,2.05395,2.05665,2.05385,2.05645,1315100000.0
2008-05-15 21:15:00,2.05635,2.05635,2.05515,2.05585,1100700000.0
2008-05-15 21:20:00,2.05585,2.05585,2.05515,2.05535,765300001.0
2008-05-15 21:25:00,2.05535,2.05595,2.05505,2.05525,609000000.0
2008-05-15 21:30:00,2.05515,2.05585,2.05475,2.0552,577900000.0
2008-05-15 21:35:00,2.05525,2.05585,2.05515,2.05565,196900000.0
2008-05-15 21:40:00,2.05565,2.05595,2.0553,2.05555,176500000.0
2008-05-15 21:45:00,2.05555,2.05645,2.05545,2.05635,450400000.0
2008-05-15 21:50:00,2.05635,2.05685,2.05565,2.05625,503300000.0
2008-05-15 21:55:00,2.05625,2.05625,2.05575,2.05585,323200000.0
2008-05-15 22:00:00,2.05585,2.05625,2.05545,2.05605,430700000.0
2008-05-15 22:05:00,2.05595,2.05645,2.05565,2.0561,179100000.0
2008-05-15 22:10:00,2.0561,2.05625,2.0558,2.05625,262100000.0
2008-05-15 22:15:00,2.05625,2.05625,2.05554,2.05585,177000000.0
2008-05-15 22:20:00,2.05585,2.0563,2.05565,2.05585,379100000.0
2008-05-15 22:25:00,2.0558,2.0564,2.0557,2.0564,558800000.0
2008-05-15 22:30:00,2.0564,2.0571,2.0563,2.057,852600000.0
2008-05-15 22:35:00,2.057,2.0573,2.05685,2.0571,348900000.0
2008-05-15 22:40:00,2.0571,2.0572,2.0565,2.0569,518700000.0
2008-05-15 22:45:00,2.0569,2.0574,2.0565,2.0572,259800000.0
2008-05-15 22:50:00,2.0572,2.0577,2.0564,2.0577,415800000.0
2008-05-15 22:55:00,2.0577,2.0584,2.0573,2.0579,240700000.0
2008-05-15 23:00:00,2.0579,2.0582,2.0579,2.0581,149000000.0
2008-05-15 23:05:00,2.0579,2.058,2.0551,2.0553,315100000.0
2008-05-15 23:10:00,2.0553,2.0572,2.0551,2.0565,381700000.0
2008-05-15 23:15:00,2.0565,2.057,2.0565,2.05685,342500000.0
2008-05-15 23:20:00,2.05685,2.0583,2.05685,2.0578,440200000.0
2008-05-15 23:25:00,2.0577,2.0579,2.0574,2.0579,351900000.0
2008-05-15 23:30:00,2.0579,2.0582,2.05735,2.05767,282100000.0
2008-05-15 23:35:00,2.058,2.05865,2.05785,2.0579,43400000.0
2008-05-15 23:40:00,2.05785,2.058,2.0578,2.0578,27500000.0
2008-05-15 23:45:00,2.0578,2.0579,2.0574,2.0577,187700000.0
2008-05-15 23:50:00,2.05785,2.05795,2.05763,2.05795,92500000.0
2008-05-15 23:55:00,2.058,2.058,2.0577,2.0577,42100000.0
2008-05-16 00:00:00,2.0577,2.0577,2.057,2.057,381600000.0
2008-05-16 00:05:00,2.057,2.05746,2.057,2.0574,178700000.0
2008-05-16 00:10:00,2.0573,2.0573,2.057,2.057,127400000.0
2008-05-16 00:15:00,2.057,2.0572,2.0563,2.05675,147100000.0
2008-05-16 00:20:00,2.05675,2.0571,2.0567,2.0571,56200000.0
2008-05-16 00:25:00,2.0571,2.05715,2.0561,2.0566,416900000.0
2008-05-16 00:30:00,2.0566,2.0566,2.056,2.0562,182100000.0
2008-05-16 00:35:00,2.0562,2.0567,2.0559,2.0562,203500000.0
2008-05-16 00:40:00,2.05601,2.0562,2.0556,2.0559,140500000.0
2008-05-16 00:45:00,2.0558,2.0558,2.05514,2.0556,308100000.0
2008-05-16 00:50:00,2.0557,2.0563,2.0557,2.0559,106100000.0
2008-05-16 00:55:00,2.0559,2.0564,2.0559,2.0563,428200000.0
2008-05-16 01:00:00,2.0563,2.05685,2.0561,2.05685,274700000.0
2008-05-16 01:05:00,2.0568,2.057,2.0565,2.057,365700000.0
2008-05-16 01:10:00,2.057,2.0576,2.0568,2.0576,13000000.0
2008-05-16 01:15:00,2.0574,2.0579,2.0571,2.0574,220400000.0
2008-05-16 01:20:00,2.0574,2.0584,2.05692,2.0573,337400000.0
2008-05-16 01:25:00,2.0573,2.0577,2.0571,2.0574,227500000.0
2008-05-16 01:30:00,2.0574,2.0581,2.05634,2.0575,374460000.0
2008-05-16 01:35:00,2.0576,2.058,2.0576,2.0578,138300000.0
2008-05-16 01:40:00,2.058,2.0581,2.0576,2.0578,44900000.0
2008-05-16 01:45:00,2.0577,2.0579,2.0573,2.05745,57700000.0
2008-05-16 01:50:00,2.05735,2.0575,2.05635,2.0566,380000000.0
2008-05-16 01:55:00,2.0566,2.0573,2.0565,2.0573,305300000.0
2008-05-16 02:00:00,2.0573,2.0573,2.05598,2.0569,162700000.0
2008-05-16 02:05:00,2.0569,2.0572,2.0567,2.057,180000000.0
2008-05-16 02:10:00,2.0569,2.057,2.0564,2.0564,102400000.0
2008-05-16 02:15:00,2.0563,2.0563,2.0558,2.056,337800000.0
2008-05-16 02:20:00,2.056,2.0567,2.0559,2.0565,117400000.0
2008-05-16 02:25:00,2.0568,2.0574,2.0561,2.0563,266500000.0
2008-05-16 02:30:00,2.0563,2.0565,2.0559,2.0559,191200000.0
2008-05-16 02:35:00,2.0559,2.0563,2.0553,2.0555,279200000.0
2008-05-16 02:40:00,2.0554,2.0559,2.0553,2.0555,142400000.0
2008-05-16 02:45:00,2.0555,2.0559,2.0554,2.0559,94400000.0
2008-05-16 02:50:00,2.0559,2.0566,2.0559,2.0566,170600000.0
2008-05-16 02:55:00,2.0568,2.0568,2.0564,2.0564,153475000.0
2008-05-16 03:00:00,2.0564,2.0566,2.0557,2.0558,175800000.0
2008-05-16 03:05:00,2.0558,2.0562,2.0554,2.0559,287400000.0
2008-05-16 03:10:00,2.0559,2.0559,2.0551,2.0557,381700000.0
2008-05-16 03:15:00,2.0557,2.0557,2.0551,2.0554,48800000.0
2008-05-16 03:20:00,2.0554,2.0557,2.0552,2.0552,60800000.0
2008-05-16 03:25:00,2.0552,2.0559,2.05464,2.0557,193400000.0
2008-05-16 03:30:00,2.0557,2.0562,2.0552,2.0562,164400000.0
2008-05-16 03:35:00,2.0562,2.0564,2.0556,2.0556,320000000.0
2008-05-16 03:40:00,2.0555,2.0561,2.0555,2.0559,86000000.0
2008-05-16 03:45:00,2.0559,2.0561,2.05507,2.05551,99600000.0
2008-05-16 03:50:00,2.0558,2.0562,2.0558,2.056,74400000.0
2008-05-16 03:55:00,2.05563,2.0561,2.05539,2.0556,138000000.0
2008-05-16 04:00:00,2.0557,2.0564,2.0557,2.0563,184200000.0
2008-05-16 04:05:00,2.05625,2.0564,2.0556,2.0564,315800000.0
2008-05-16 04:10:00,2.0563,2.0569,2.056,2.0566,434200000.0
2008-05-16 04:15:00,2.0566,2.0568,2.0553,2.0562,567500000.0
2008-05-16 04:20:00,2.0562,2.0565,2.0557,2.0557,144400000.0
2008-05-16 04:25:00,2.0558,2.056,2.0554,2.0556,245000000.0
2008-05-16 04:30:00,2.05555,2.0559,2.05479,2.0556,64000000.0
2008-05-16 04:35:00,2.0556,2.0564,2.0555,2.05605,193200000.0
2008-05-16 04:40:00,2.0564,2.0566,2.0556,2.0561,378000000.0
2008-05-16 04:45:00,2.0561,2.0561,2.0558,2.0559,241600000.0
2008-05-16 04:50:00,2.0561,2.0566,2.0559,2.0563,236000000.0
2008-05-16 04:55:00,2.0563,2.0566,2.0562,2.0563,112000000.0
2008-05-16 05:00:00,2.0563,2.0563,2.056,2.0561,77200000.0
2008-05-16 05:05:00,2.056,2.0565,2.056,2.0562,336500000.0
2008-05-16 05:10:00,2.0562,2.0565,2.056,2.0562,696100000.0
2008-05-16 05:15:00,2.0561,2.0567,2.056,2.0565,1404900000.0
2008-05-16 05:20:00,2.0565,2.0568,2.0564,2.0567,423500000.0
2008-05-16 05:25:00,2.0567,2.0569,2.0567,2.0567,140000000.0
2008-05-16 05:30:00,2.0567,2.0571,2.0567,2.0568,164000000.0
2008-05-16 05:35:00,2.0568,2.0568,2.0554,2.0554,228300000.0
2008-05-16 05:40:00,2.0555,2.0561,2.0555,2.05555,132200000.0
2008-05-16 05:45:00,2.05555,2.0558,2.0555,2.0556,304400000.0
2008-05-16 05:50:00,2.0556,2.056,2.0553,2.0555,384000000.0
2008-05-16 05:55:00,2.0555,2.0557,2.0553,2.0553,180800000.0
2008-05-16 06:00:00,2.0553,2.0556,2.0553,2.0554,139800000.0
2008-05-16 06:05:00,2.0555,2.0558,2.05535,2.0558,424300000.0
2008-05-16 06:10:00,2.0558,2.0558,2.0553,2.0554,134400000.0
2008-05-16 06:15:00,2.0553,2.0555,2.0552,2.0554,197600000.0
2008-05-16 06:20:00,2.0552,2.0556,2.0549,2.0551,235400000.0
2008-05-16 06:25:00,2.0551,2.0553,2.0547,2.0552,325200000.0
2008-05-16 06:30:00,2.0551,2.0557,2.055,2.055,127500000.0
2008-05-16 06:35:00,2.0549,2.0551,2.0547,2.055,146200000.0
2008-05-16 06:40:00,2.055,2.0551,2.0542,2.0545,192500000.0
2008-05-16 06:45:00,2.0546,2.0546,2.0544,2.0544,172400000.0
2008-05-16 06:50:00,2.0544,2.0547,2.054,2.0541,522400000.0
2008-05-16 06:55:00,2.0542,2.0542,2.0534,2.0537,605700000.0
2008-05-16 07:00:00,2.0536,2.0538,2.0535,2.0536,286400000.0
2008-05-16 07:05:00,2.0536,2.054,2.0536,2.0537,207400000.0
2008-05-16 07:10:00,2.0537,2.0541,2.0534,2.0536,335300000.0
2008-05-16 07:15:00,2.05355,2.0537,2.0532,2.0532,150400000.0
2008-05-16 07:20:00,2.0532,2.0534,2.0524,2.0527,317100000.0
2008-05-16 07:25:00,2.0527,2.0532,2.0521,2.0521,284100000.0
2008-05-16 07:30:00,2.0521,2.0523,2.0511,2.0522,440300000.0
2008-05-16 07:35:00,2.0522,2.0527,2.0522,2.0525,198500000.0
2008-05-16 07:40:00,2.0526,2.0528,2.0512,2.0516,918200000.0
2008-05-16 07:45:00,2.0516,2.0525,2.0514,2.0521,551400000.0
2008-05-16 07:50:00,2.0521,2.0527,2.052,2.0523,541600000.0
2008-05-16 07:55:00,2.0522,2.0526,2.05125,2.05165,321700000.0
2008-05-16 08:00:00,2.05155,2.05205,2.05095,2.05185,482200000.0
2008-05-16 08:05:00,2.05185,2.0527,2.0518,2.0525,313100000.0
2008-05-16 08:10:00,2.0526,2.0533,2.0514,2.0527,428700000.0
2008-05-16 08:15:00,2.0527,2.053,2.05195,2.05215,761000000.0
2008-05-16 08:20:00,2.05215,2.05305,2.05215,2.05255,902900000.0
2008-05-16 08:25:00,2.05255,2.05295,2.05175,2.05225,798000000.0
2008-05-16 08:30:00,2.0522,2.05285,2.0516,2.05275,647000000.0
2008-05-16 08:35:00,2.05275,2.05405,2.0523,2.05355,1186000000.0
2008-05-16 08:40:00,2.05355,2.0547,2.05345,2.0544,1031800000.0
2008-05-16 08:45:00,2.0544,2.0567,2.0539,2.0563,736900000.0
2008-05-16 08:50:00,2.0563,2.0567,2.05515,2.05555,949300000.0
2008-05-16 08:55:00,2.05545,2.05595,2.05405,2.05425,1666699999.0
2008-05-16 09:00:00,2.05425,2.058,2.05395,2.05765,1398499998.0
2008-05-16 09:05:00,2.05765,2.05915,2.05735,2.0574,562900000.0
2008-05-16 09:10:00,2.05735,2.05775,2.05635,2.05655,592200000.0
2008-05-16 09:15:00,2.05695,2.05715,2.05495,2.05535,1207200000.0
2008-05-16 09:20:00,2.05535,2.0572,2.0553,2.05605,1075900000.0
2008-05-16 09:25:00,2.05605,2.0566,2.0557,2.05605,1136200000.0
2008-05-16 09:30:00,2.05615,2.0571,2.05535,2.05585,1694700000.0
2008-05-16 09:35:00,2.05595,2.05605,2.05475,2.05555,1647099999.0
2008-05-16 09:40:00,2.05555,2.05555,2.05215,2.05235,1389700000.0
2008-05-16 09:45:00,2.05235,2.05285,2.04955,2.05015,1382900000.0
2008-05-16 09:50:00,2.05015,2.0512,2.04835,2.0495,1070500000.0
2008-05-16 09:55:00,2.0496,2.0503,2.04925,2.05025,1175200000.0
2008-05-16 10:00:00,2.05035,2.05035,2.04955,2.0499,961500000.0
2008-05-16 10:05:00,2.0499,2.0508,2.04925,2.04955,1467500000.0
2008-05-16 10:10:00,2.04955,2.04975,2.04795,2.04845,644900000.0
2008-05-16 10:15:00,2.04845,2.04915,2.04765,2.04785,738500000.0
2008-05-16 10:20:00,2.04785,2.04885,2.04705,2.04805,1641100000.0
2008-05-16 10:25:00,2.04765,2.04945,2.04755,2.04935,1470000000.0
2008-05-16 10:30:00,2.04935,2.05015,2.04875,2.0496,1023600001.0
2008-05-16 10:35:00,2.0496,2.05015,2.0487,2.04895,1397400002.0
2008-05-16 10:40:00,2.0489,2.0507,2.0488,2.0498,709800000.0
2008-05-16 10:45:00,2.0498,2.05095,2.04965,2.0502,1781300000.0
2008-05-16 10:50:00,2.0502,2.05095,2.04965,2.05025,2186900000.0
2008-05-16 10:55:00,2.0502,2.05165,2.0501,2.051,1313700000.0
2008-05-16 11:00:00,2.05105,2.05115,2.0502,2.05055,1644900000.0
2008-05-16 11:05:00,2.05055,2.0507,2.04965,2.05005,1036100000.0
2008-05-16 11:10:00,2.05005,2.05155,2.05,2.05115,1071000000.0
2008-05-16 11:15:00,2.05115,2.05195,2.05085,2.05155,1624700000.0
2008-05-16 11:20:00,2.05155,2.05165,2.0508,2.05105,272700000.0
2008-05-16 11:25:00,2.05105,2.05245,2.0502,2.05165,1569800000.0
2008-05-16 11:30:00,2.05165,2.05295,2.05135,2.05255,2446300000.0
2008-05-16 11:35:00,2.05245,2.05315,2.05225,2.05315,1484500000.0
2008-05-16 11:40:00,2.0531,2.0531,2.05205,2.05255,712200000.0
2008-05-16 11:45:00,2.05255,2.05335,2.05215,2.0527,1303800000.0
2008-05-16 11:50:00,2.0527,2.0548,2.05255,2.0536,1868900001.0
2008-05-16 11:55:00,2.0536,2.05585,2.05285,2.05585,1240600000.0
2008-05-16 12:00:00,2.05585,2.05655,2.0547,2.05495,1445900000.0
2008-05-16 12:05:00,2.05495,2.05565,2.05455,2.055,589000000.0
2008-05-16 12:10:00,2.055,2.05545,2.05395,2.05445,1387300001.0
2008-05-16 12:15:00,2.05445,2.0558,2.05425,2.05565,1081200000.0
2008-05-16 12:20:00,2.05565,2.0562,2.05545,2.0556,1111700000.0
2008-05-16 12:25:00,2.05555,2.05645,2.05545,2.05635,1297600000.0
2008-05-16 12:30:00,2.05635,2.05655,2.05425,2.05465,1737900000.0
2008-05-16 12:35:00,2.05465,2.05565,2.05445,2.05565,884200000.0
2008-05-16 12:40:00,2.05565,2.05585,2.05515,2.0558,243900000.0
2008-05-16 12:45:00,2.05585,2.05735,2.0558,2.05705,344200000.0
2008-05-16 12:50:00,2.05705,2.05875,2.05685,2.05795,687100000.0
2008-05-16 12:55:00,2.058,2.05825,2.05755,2.0578,664200000.0
2008-05-16 13:00:00,2.0578,2.05815,2.05715,2.05755,1309000000.0
2008-05-16 13:05:00,2.05755,2.05755,2.05705,2.05715,707700000.0
2008-05-16 13:10:00,2.05715,2.0576,2.05675,2.0576,657000000.0
2008-05-16 13:15:00,2.05765,2.05795,2.05605,2.05635,1706700000.0
2008-05-16 13:20:00,2.05645,2.05665,2.05605,2.05655,685500000.0
2008-05-16 13:25:00,2.05645,2.05655,2.05535,2.05585,809900000.0
2008-05-16 13:30:00,2.05585,2.05625,2.05455,2.05545,1274700000.0
2008-05-16 13:35:00,2.05545,2.0555,2.05355,2.05485,1283449996.0
2008-05-16 13:40:00,2.05485,2.0551,2.05445,2.0547,362600000.0
2008-05-16 13:45:00,2.0547,2.0548,2.05295,2.05345,1175800000.0
2008-05-16 13:50:00,2.05335,2.05425,2.05305,2.05415,556600000.0
2008-05-16 13:55:00,2.05415,2.05555,2.05415,2.05485,1358700000.0
2008-05-16 14:00:00,2.0549,2.055,2.05345,2.054,859700000.0
2008-05-16 14:05:00,2.05405,2.05465,2.05345,2.0538,1350651315.0
2008-05-16 14:10:00,2.05375,2.0553,2.05345,2.05355,996000000.0
2008-05-16 14:15:00,2.05355,2.054,2.05305,2.0533,701300000.0
2008-05-16 14:20:00,2.05345,2.0544,2.05305,2.05415,566800000.0
2008-05-16 14:25:00,2.0541,2.0543,2.05315,2.05345,1294500000.0
2008-05-16 14:30:00,2.05345,2.05725,2.05285,2.05705,1282400000.0
2008-05-16 14:35:00,2.05705,2.05845,2.05685,2.05715,1622300000.0
2008-05-16 14:40:00,2.05715,2.0581,2.05635,2.05635,1019002788.0
2008-05-16 14:45:00,2.05635,2.0577,2.0562,2.05675,905300000.0
2008-05-16 14:50:00,2.05675,2.05855,2.05675,2.05755,1045900000.0
2008-05-16 14:55:00,2.05755,2.05895,2.0572,2.05725,1113000000.0
2008-05-16 15:00:00,2.05725,2.05745,2.05555,2.0566,809300000.0
2008-05-16 15:05:00,2.05645,2.05845,2.05615,2.05745,1183900000.0
2008-05-16 15:10:00,2.0574,2.0579,2.05665,2.05665,1061600000.0
2008-05-16 15:15:00,2.05665,2.0579,2.05625,2.05625,1011900000.0
2008-05-16 15:20:00,2.05625,2.05715,2.05565,2.0561,1276400000.0
2008-05-16 15:25:00,2.0561,2.05785,2.05585,2.0578,847600000.0
2008-05-16 15:30:00,2.0578,2.058,2.0557,2.05605,916200000.0
2008-05-16 15:35:00,2.05605,2.05615,2.0548,2.05525,367700000.0
2008-05-16 15:40:00,2.05515,2.05575,2.05395,2.05535,989900000.0
2008-05-16 15:45:00,2.05535,2.05575,2.05475,2.05525,633000000.0
2008-05-16 15:50:00,2.05525,2.05645,2.05485,2.05495,845200000.0
2008-05-16 15:55:00,2.05545,2.056,2.05265,2.05585,1728900000.0
2008-05-16 16:00:00,2.05575,2.05655,2.0537,2.05515,1367700000.0
2008-05-16 16:05:00,2.05505,2.0552,2.05175,2.05275,1539500000.0
2008-05-16 16:10:00,2.05275,2.05435,2.05115,2.05365,1215100000.0
2008-05-16 16:15:00,2.05365,2.05385,2.05115,2.05125,1048000000.0
2008-05-16 16:20:00,2.05125,2.05165,2.04845,2.04875,1286400000.0
2008-05-16 16:25:00,2.04865,2.05095,2.04825,2.05085,1471200000.0
2008-05-16 16:30:00,2.05105,2.0511,2.04865,2.0491,1655499999.0
2008-05-16 16:35:00,2.04905,2.04995,2.0469,2.04895,1462600000.0
2008-05-16 16:40:00,2.04895,2.05015,2.0469,2.0479,1160600000.0
2008-05-16 16:45:00,2.04775,2.04895,2.04695,2.04785,1683000000.0
2008-05-16 16:50:00,2.04785,2.0484,2.0469,2.04705,1698700000.0
2008-05-16 16:55:00,2.0471,2.04735,2.04575,2.04705,1217200000.0
2008-05-16 17:00:00,2.04715,2.0476,2.04565,2.0462,1195900000.0
2008-05-16 17:05:00,2.04615,2.04735,2.04535,2.04705,1062800000.0
2008-05-16 17:10:00,2.04705,2.04705,2.04185,2.04245,1160000000.0
2008-05-16 17:15:00,2.04245,2.04415,2.04155,2.0426,1560800000.0
2008-05-16 17:20:00,2.0427,2.04415,2.04165,2.04305,1320600000.0
2008-05-16 17:25:00,2.04305,2.0441,2.04255,2.04305,1108400000.0
2008-05-16 17:30:00,2.0429,2.04495,2.04255,2.0447,1266400000.0
2008-05-16 17:35:00,2.04475,2.0459,2.04425,2.0447,1582700000.0
2008-05-16 17:40:00,2.04475,2.04665,2.04445,2.0458,1578600000.0
2008-05-16 17:45:00,2.0459,2.04755,2.04475,2.04735,1243500000.0
2008-05-16 17:50:00,2.0474,2.04755,2.04515,2.04545,1412700000.0
2008-05-16 17:55:00,2.0455,2.0467,2.0445,2.0456,1461200000.0
2008-05-16 18:00:00,2.0456,2.04595,2.0438,2.04445,965600000.0
2008-05-16 18:05:00,2.04445,2.04545,2.04415,2.0453,861300000.0
2008-05-16 18:10:00,2.04535,2.0463,2.04485,2.04595,548000000.0
2008-05-16 18:15:00,2.04595,2.0473,2.04575,2.0472,965700000.0
2008-05-16 18:20:00,2.0472,2.04745,2.04635,2.04725,679100000.0
2008-05-16 18:25:00,2.0471,2.04775,2.0463,2.04725,530200000.0
2008-05-16 18:30:00,2.04735,2.0479,2.04555,2.0459,728151095.0
2008-05-16 18:35:00,2.04595,2.04635,2.04545,2.04615,1136000000.0
2008-05-16 18:40:00,2.04615,2.0469,2.04565,2.0468,441300000.0
2008-05-16 18:45:00,2.0468,2.0468,2.04555,2.04615,530000000.0
2008-05-16 18:50:00,2.04615,2.04805,2.0461,2.048,246000000.0
2008-05-16 18:55:00,2.048,2.04805,2.04655,2.0467,683500000.0
2008-05-16 19:00:00,2.04675,2.0473,2.04665,2.04685,297700000.0
2008-05-16 19:05:00,2.0468,2.04775,2.04655,2.04725,830500000.0
2008-05-16 19:10:00,2.04725,2.04755,2.0457,2.04595,808800000.0
2008-05-16 19:15:00,2.04595,2.04595,2.04415,2.0443,597300000.0
2008-05-16 19:20:00,2.04415,2.0454,2.04415,2.04435,646800000.0
2008-05-16 19:25:00,2.0444,2.04525,2.04395,2.04395,702600000.0
2008-05-16 19:30:00,2.04395,2.0446,2.04365,2.0446,370300000.0
2008-05-16 19:35:00,2.04465,2.0448,2.04315,2.04315,691100000.0
2008-05-16 19:40:00,2.04315,2.0437,2.04305,2.0436,984600000.0
2008-05-16 19:45:00,2.0436,2.0437,2.04315,2.0434,169100000.0
2008-05-16 19:50:00,2.04345,2.0438,2.04305,2.04365,475200000.0
2008-05-16 19:55:00,2.04365,2.04505,2.0436,2.04475,301000000.0
2008-05-16 20:00:00,2.04485,2.04515,2.0443,2.04455,194300000.0
2008-05-16 20:05:00,2.04455,2.04525,2.04415,2.04495,576200000.0
2008-05-16 20:10:00,2.04495,2.04595,2.0448,2.04565,278000000.0
2008-05-16 20:15:00,2.04565,2.04705,2.04565,2.0468,809300000.0
2008-05-16 20:20:00,2.0469,2.0479,2.0469,2.04785,157900000.0
2008-05-16 20:25:00,2.04785,2.04795,2.0462,2.04715,652955000.0
2008-05-16 20:30:00,2.04715,2.04805,2.047,2.0478,377100000.0
2008-05-16 20:35:00,2.04775,2.0485,2.04735,2.0482,410800000.0
2008-05-16 20:40:00,2.04825,2.04845,2.04815,2.04835,199000000.0
2008-05-16 20:45:00,2.04835,2.04915,2.04815,2.04895,318200000.0
2008-05-16 20:50:00,2.0489,2.04915,2.04815,2.04905,424000000.0
2008-05-16 20:55:00,2.0491,2.04915,2.04795,2.04805,678900000.0
2008-05-16 21:00:00,2.04805,2.04835,2.04755,2.04805,617600000.0
2008-05-16 21:05:00,2.04805,2.04835,2.04795,2.04835,325900000.0
2008-05-16 21:10:00,2.04835,2.04885,2.04815,2.04845,454200000.0
2008-05-16 21:15:00,2.04855,2.04905,2.04855,2.04905,260200000.0
2008-05-16 21:20:00,2.04895,2.04965,2.04805,2.04945,786300000.0
2008-05-16 21:25:00,2.04945,2.04965,2.04805,2.04825,1209600000.0
2008-05-16 21:30:00,2.04825,2.04835,2.04755,2.04775,650100000.0
2008-05-16 21:35:00,2.04785,2.04845,2.04775,2.04835,819700000.0
2008-05-16 21:40:00,2.04835,2.04845,2.04715,2.04745,518900000.0
2008-05-16 21:45:00,2.04745,2.04755,2.04665,2.04665,516800000.0
2008-05-16 21:50:00,2.04665,2.04755,2.04665,2.04725,412000000.0
2008-05-16 21:55:00,2.04725,2.04745,2.04695,2.04705,305300000.0
2008-05-16 22:00:00,2.04695,2.04745,2.0468,2.04715,279700000.0
2008-05-16 22:05:00,2.04715,2.04775,2.04705,2.04745,211300000.0
2008-05-16 22:10:00,2.04755,2.04805,2.04725,2.04745,330800000.0
2008-05-16 22:15:00,2.04745,2.04765,2.04715,2.04715,273900000.0
2008-05-16 22:20:00,2.04705,2.04755,2.0468,2.04745,431300000.0
2008-05-16 22:25:00,2.0474,2.04835,2.04705,2.04815,353150000.0
2008-05-16 22:30:00,2.04815,2.04895,2.04785,2.04855,448600000.0
2008-05-16 22:35:00,2.04855,2.0491,2.04805,2.0486,339400000.0
2008-05-16 22:40:00,2.0488,2.0497,2.0487,2.049,381500000.0
2008-05-16 22:45:00,2.049,2.0504,2.0485,2.0504,492400000.0
2008-05-16 22:50:00,2.0506,2.0509,2.0494,2.0496,142100000.0
2008-05-16 22:55:00,2.0496,2.0511,2.0494,2.0494,264500000.0
2008-05-18 23:00:00,2.04607,2.04647,2.0439,2.04554,172600000.0
2008-05-18 23:05:00,2.04621,2.0463,2.04543,2.0462,162000000.0
2008-05-18 23:10:00,2.0463,2.0465,2.0459,2.0459,132000000.0
2008-05-18 23:15:00,2.04611,2.0463,2.04595,2.0463,66000000.0
2008-05-18 23:20:00,2.0465,2.04715,2.0462,2.04664,234200000.0
2008-05-18 23:25:00,2.0463,2.0467,2.0463,2.0464,93200000.0
2008-05-18 23:30:00,2.0462,2.0463,2.04556,2.04556,241500000.0
2008-05-18 23:35:00,2.0463,2.04641,2.04595,2.0463,131800000.0
2008-05-18 23:40:00,2.0462,2.04635,2.0459,2.0459,88000000.0
2008-05-18 23:45:00,2.046,2.046,2.0456,2.0456,146400000.0
2008-05-18 23:50:00,2.0458,2.0469,2.04555,2.0469,159200000.0
2008-05-18 23:55:00,2.0469,2.0469,2.0461,2.04643,30200000.0
2008-05-19 00:00:00,2.0464,2.0471,2.0456,2.047,161200000.0
2008-05-19 00:05:00,2.047,2.0475,2.046,2.0474,263200000.0
2008-05-19 00:10:00,2.0475,2.04765,2.0462,2.0462,137700000.0
2008-05-19 00:15:00,2.0463,2.0472,2.0463,2.0468,185600000.0
2008-05-19 00:20:00,2.0471,2.0483,2.0468,2.0483,177100000.0
2008-05-19 00:25:00,2.0483,2.0483,2.0463,2.0474,94400000.0
2008-05-19 00:30:00,2.0479,2.0489,2.04745,2.0488,115800000.0
2008-05-19 00:35:00,2.0488,2.0495,2.0488,2.0495,60000000.0
2008-05-19 00:40:00,2.0496,2.0509,2.0492,2.0505,170300000.0
2008-05-19 00:45:00,2.0505,2.0507,2.0502,2.0505,52000000.0
2008-05-19 00:50:00,2.0503,2.0505,2.0497,2.05,78800000.0
2008-05-19 00:55:00,2.05,2.05,2.0492,2.0495,77700000.0
2008-05-19 01:00:00,2.0495,2.0504,2.0493,2.0497,446500000.0
2008-05-19 01:05:00,2.0502,2.0508,2.0498,2.0504,361500000.0
2008-05-19 01:10:00,2.0503,2.0503,2.049,2.0496,134700000.0
2008-05-19 01:15:00,2.0496,2.0505,2.0494,2.0498,349000000.0
2008-05-19 01:20:00,2.0498,2.0499,2.0497,2.0497,70400000.0
2008-05-19 01:25:00,2.0498,2.0499,2.0492,2.04975,126200000.0
2008-05-19 01:30:00,2.0498,2.04985,2.0496,2.04975,19400000.0
2008-05-19 01:35:00,2.04985,2.0499,2.0497,2.0498,9800000.0
2008-05-19 01:40:00,2.04985,2.0502,2.0498,2.04995,17800000.0
2008-05-19 01:45:00,2.0499,2.05015,2.0498,2.05015,15300000.0
2008-05-19 01:50:00,2.05005,2.0502,2.04965,2.05015,44000000.0
2008-05-19 01:55:00,2.05005,2.05085,2.05005,2.0507,38300000.0
2008-05-19 02:00:00,2.05065,2.0511,2.0501,2.0505,205400000.0
2008-05-19 02:05:00,2.05055,2.051,2.0504,2.0505,119500000.0
2008-05-19 02:10:00,2.05045,2.0515,2.05045,2.0514,226100000.0
2008-05-19 02:15:00,2.0513,2.0518,2.0513,2.0516,164500000.0
2008-05-19 02:20:00,2.05155,2.0516,2.0511,2.0511,110800000.0
2008-05-19 02:25:00,2.0511,2.0519,2.0511,2.0519,320100000.0
2008-05-19 02:30:00,2.0519,2.0519,2.0511,2.0511,227500000.0
2008-05-19 02:35:00,2.0511,2.0518,2.0509,2.0514,235800000.0
2008-05-19 02:40:00,2.0513,2.052,2.05072,2.052,273500000.0
2008-05-19 02:45:00,2.0519,2.052,2.051,2.0512,145100000.0
2008-05-19 02:50:00,2.0512,2.0517,2.0509,2.0517,480799999.0
2008-05-19 02:55:00,2.0517,2.0518,2.0512,2.0517,398000000.0
2008-05-19 03:00:00,2.0517,2.0517,2.0512,2.0512,218600000.0
2008-05-19 03:05:00,2.0506,2.0514,2.0503,2.0508,260000000.0
2008-05-19 03:10:00,2.0508,2.051,2.0499,2.0501,155000000.0
2008-05-19 03:15:00,2.0502,2.0509,2.0502,2.0509,177200000.0
2008-05-19 03:20:00,2.0508,2.0514,2.0507,2.0508,224500000.0
2008-05-19 03:25:00,2.0504,2.0508,2.04995,2.0505,232700000.0
2008-05-19 03:30:00,2.0503,2.0513,2.05,2.051,487100000.0
2008-05-19 03:35:00,2.051,2.0515,2.0506,2.0513,195200000.0
2008-05-19 03:40:00,2.0513,2.0514,2.0513,2.0513,71200000.0
2008-05-19 03:45:00,2.0511,2.0518,2.051,2.0517,206000000.0
2008-05-19 03:50:00,2.0517,2.052,2.0516,2.0516,260800000.0
2008-05-19 03:55:00,2.0517,2.0525,2.0511,2.0515,321400000.0
2008-05-19 04:00:00,2.0515,2.0518,2.05098,2.0514,170400000.0
2008-05-19 04:05:00,2.0513,2.0517,2.05091,2.0514,299100000.0
2008-05-19 04:10:00,2.0514,2.052,2.0513,2.0518,234600000.0
2008-05-19 04:15:00,2.052,2.0521,2.0517,2.0518,114000000.0
2008-05-19 04:20:00,2.0518,2.0519,2.05124,2.0513,43100000.0
2008-05-19 04:25:00,2.052,2.052,2.051,2.051,74200000.0
2008-05-19 04:30:00,2.0517,2.0517,2.0507,2.0507,190100000.0
2008-05-19 04:35:00,2.0507,2.0508,2.04993,2.0507,169900000.0
2008-05-19 04:40:00,2.0507,2.0511,2.0503,2.05085,167800000.0
2008-05-19 04:45:00,2.0508,2.0509,2.0505,2.0508,188300000.0
2008-05-19 04:50:00,2.0507,2.0511,2.0506,2.05065,124100000.0
2008-05-19 04:55:00,2.05065,2.0507,2.0502,2.0503,184600000.0
2008-05-19 05:00:00,2.0503,2.0505,2.04995,2.0501,251300000.0
2008-05-19 05:05:00,2.0501,2.0501,2.0496,2.0497,279400000.0
2008-05-19 05:10:00,2.04965,2.0498,2.04895,2.0493,147200000.0
2008-05-19 05:15:00,2.0496,2.04985,2.0496,2.0496,78100000.0
2008-05-19 05:20:00,2.0496,2.0501,2.0496,2.05,195700000.0
2008-05-19 05:25:00,2.05,2.05,2.0495,2.0495,72700000.0
2008-05-19 05:30:00,2.04923,2.0498,2.04902,2.0496,172700000.0
2008-05-19 05:35:00,2.0496,2.0501,2.0495,2.0497,112000000.0
2008-05-19 05:40:00,2.0497,2.0501,2.0497,2.0499,98800000.0
2008-05-19 05:45:00,2.0499,2.0504,2.04964,2.0502,155400000.0
2008-05-19 05:50:00,2.0506,2.0506,2.05005,2.0504,135900000.0
2008-05-19 05:55:00,2.0504,2.0504,2.05,2.0502,159000000.0
2008-05-19 06:00:00,2.0502,2.0502,2.05,2.05,43900000.0
2008-05-19 06:05:00,2.04989,2.0505,2.04963,2.0504,89800000.0
2008-05-19 06:10:00,2.0504,2.0506,2.0503,2.0504,217000000.0
2008-05-19 06:15:00,2.0504,2.0505,2.0499,2.0501,102500000.0
2008-05-19 06:20:00,2.0503,2.0503,2.04954,2.04955,140200000.0
2008-05-19 06:25:00,2.04953,2.0501,2.0495,2.05,146400000.0
2008-05-19 06:30:00,2.0502,2.0503,2.05,2.05,58800000.0
2008-05-19 06:35:00,2.05,2.0504,2.0499,2.0504,174300000.0
2008-05-19 06:40:00,2.0502,2.0506,2.04969,2.0502,213800000.0
2008-05-19 06:45:00,2.0505,2.0508,2.0502,2.0502,149200000.0
2008-05-19 06:50:00,2.0502,2.0503,2.0501,2.0502,142300000.0
2008-05-19 06:55:00,2.0502,2.0506,2.04968,2.0503,87100000.0
2008-05-19 07:00:00,2.0501,2.0503,2.05,2.0501,198600000.0
2008-05-19 07:05:00,2.0501,2.0501,2.0497,2.0498,108700000.0
2008-05-19 07:10:00,2.0498,2.05,2.049,2.049,468400000.0
2008-05-19 07:15:00,2.049,2.0495,2.0476,2.0486,455300000.0
2008-05-19 07:20:00,2.0484,2.0489,2.0481,2.0485,548399998.0
2008-05-19 07:25:00,2.0485,2.0485,2.0473,2.048,412500000.0
2008-05-19 07:30:00,2.048,2.0487,2.0475,2.0485,253600000.0
2008-05-19 07:35:00,2.0485,2.0487,2.0481,2.0486,216100000.0
2008-05-19 07:40:00,2.0486,2.0488,2.0468,2.0469,450800000.0
2008-05-19 07:45:00,2.0469,2.0483,2.0469,2.0483,597700000.0
2008-05-19 07:50:00,2.0483,2.0493,2.0482,2.0491,440499997.0
2008-05-19 07:55:00,2.0491,2.05,2.049,2.0492,529600000.0
2008-05-19 08:00:00,2.0492,2.0493,2.0485,2.0489,472800000.0
2008-05-19 08:05:00,2.0489,2.049,2.0483,2.04895,429300000.0
2008-05-19 08:10:00,2.04885,2.049,2.04835,2.0484,311800000.0
2008-05-19 08:15:00,2.04835,2.04905,2.0479,2.04825,836600000.0
2008-05-19 08:20:00,2.04825,2.04855,2.0469,2.0476,402300000.0
2008-05-19 08:25:00,2.0476,2.0478,2.046,2.0468,645800000.0
2008-05-19 08:30:00,2.0469,2.0477,2.0461,2.047,356900000.0
2008-05-19 08:35:00,2.047,2.0474,2.04655,2.0469,372800000.0
2008-05-19 08:40:00,2.0469,2.0474,2.0462,2.0462,331000000.0
2008-05-19 08:45:00,2.0464,2.0478,2.0463,2.0471,290400000.0
2008-05-19 08:50:00,2.0473,2.0479,2.0465,2.0476,585400000.0
2008-05-19 08:55:00,2.0476,2.0483,2.0466,2.0471,442000000.0
2008-05-19 09:00:00,2.0473,2.0482,2.0462,2.0479,363800000.0
2008-05-19 09:05:00,2.0479,2.0482,2.0466,2.0479,484400000.0
2008-05-19 09:10:00,2.0479,2.0482,2.0468,2.0472,317500000.0
2008-05-19 09:15:00,2.0472,2.0475,2.0465,2.0472,356200000.0
2008-05-19 09:20:00,2.047,2.0472,2.0458,2.0467,318200000.0
2008-05-19 09:25:00,2.0468,2.04795,2.0468,2.0478,469200000.0
2008-05-19 09:30:00,2.0479,2.0479,2.047,2.0475,323500000.0
2008-05-19 09:35:00,2.0475,2.0478,2.04655,2.04695,690302286.0
2008-05-19 09:40:00,2.04695,2.0471,2.0453,2.0456,747100000.0
2008-05-19 09:45:00,2.0455,2.0464,2.044,2.0458,280500000.0
2008-05-19 09:50:00,2.0458,2.0465,2.0443,2.04465,330600000.0
2008-05-19 09:55:00,2.0445,2.0447,2.0406,2.0415,475790000.0
2008-05-19 10:00:00,2.0412,2.04415,2.0406,2.0434,658480000.0
2008-05-19 10:05:00,2.0434,2.0443,2.0433,2.0442,961830000.0
2008-05-19 10:10:00,2.0442,2.0462,2.0433,2.0435,1022360000.0
2008-05-19 10:15:00,2.0434,2.0435,2.04205,2.0433,632130000.0
2008-05-19 10:20:00,2.0433,2.0443,2.0426,2.0437,859860000.0
2008-05-19 10:25:00,2.0437,2.0448,2.0429,2.0433,283850000.0
2008-05-19 10:30:00,2.0433,2.0448,2.04275,2.0433,834640000.0
2008-05-19 10:35:00,2.0433,2.0447,2.0433,2.044,1233040000.0
2008-05-19 10:40:00,2.044,2.045,2.044,2.045,312650000.0
2008-05-19 10:45:00,2.045,2.045,2.04385,2.04385,639910000.0
2008-05-19 10:50:00,2.04385,2.0441,2.04245,2.0428,711500000.0
2008-05-19 10:55:00,2.043,2.0436,2.0428,2.0435,204300000.0
2008-05-19 11:00:00,2.0436,2.0438,2.0427,2.04295,283700000.0
2008-05-19 11:05:00,2.0431,2.0441,2.0428,2.0438,222300000.0
2008-05-19 11:10:00,2.0438,2.0448,2.0437,2.0441,139300000.0
2008-05-19 11:15:00,2.0443,2.0447,2.0439,2.0445,161100000.0
2008-05-19 11:20:00,2.0445,2.0451,2.04425,2.0451,354500000.0
2008-05-19 11:25:00,2.0451,2.0456,2.0446,2.0449,168200000.0
2008-05-19 11:30:00,2.0447,2.045,2.0438,2.0449,113000000.0
2008-05-19 11:35:00,2.0447,2.0454,2.0443,2.0449,133500000.0
2008-05-19 11:40:00,2.0449,2.0454,2.0448,2.045,34100000.0
2008-05-19 11:45:00,2.045,2.045,2.0445,2.0446,73500000.0
2008-05-19 11:50:00,2.0447,2.0457,2.0436,2.04555,163200000.0
2008-05-19 11:55:00,2.0457,2.0468,2.0448,2.045,131000000.0
2008-05-19 12:00:00,2.0451,2.0458,2.044,2.0455,175500000.0
2008-05-19 12:05:00,2.0455,2.0464,2.0451,2.0461,90900000.0
2008-05-19 12:10:00,2.0461,2.0461,2.0447,2.0449,159400000.0
2008-05-19 12:15:00,2.0449,2.0454,2.0445,2.0454,111800000.0
2008-05-19 12:20:00,2.0454,2.0454,2.0442,2.0451,184600000.0
2008-05-19 12:25:00,2.0451,2.0457,2.0446,2.0455,144500000.0
2008-05-19 12:30:00,2.0455,2.0459,2.0449,2.0455,136100000.0
2008-05-19 12:35:00,2.0455,2.046,2.04505,2.0458,142000000.0
2008-05-19 12:40:00,2.0458,2.0464,2.0453,2.0461,114400000.0
2008-05-19 12:45:00,2.0461,2.0478,2.0459,2.0467,131620000.0
2008-05-19 12:50:00,2.0467,2.0475,2.0466,2.0472,118500000.0
2008-05-19 12:55:00,2.0472,2.0473,2.04635,2.0471,115240000.0
2008-05-19 13:00:00,2.0471,2.0472,2.0463,2.04635,103960000.0
2008-05-19 13:05:00,2.0464,2.0471,2.0458,2.04645,206380000.0
2008-05-19 13:10:00,2.0463,2.0467,2.0448,2.045,191400000.0
2008-05-19 13:15:00,2.045,2.04505,2.0437,2.0442,178300000.0
2008-05-19 13:20:00,2.0442,2.0444,2.04355,2.04365,90080000.0
2008-05-19 13:25:00,2.04375,2.044,2.0431,2.0431,267140000.0
2008-05-19 13:30:00,2.0431,2.0441,2.0429,2.0441,178800000.0
2008-05-19 13:35:00,2.0441,2.0445,2.0435,2.0443,244200000.0
2008-05-19 13:40:00,2.0445,2.0453,2.0441,2.0452,158340000.0
2008-05-19 13:45:00,2.0452,2.0452,2.0442,2.0444,117740000.0
2008-05-19 13:50:00,2.0444,2.0452,2.0442,2.0451,39660000.0
2008-05-19 13:55:00,2.0452,2.0454,2.0442,2.0445,80740000.0
2008-05-19 14:00:00,2.0445,2.0461,2.04435,2.0452,159760000.0
2008-05-19 14:05:00,2.04525,2.0453,2.04345,2.0442,176240000.0
2008-05-19 14:10:00,2.0442,2.0448,2.0435,2.044,137000000.0
2008-05-19 14:15:00,2.044,2.0452,2.0436,2.0444,217020000.0
2008-05-19 14:20:00,2.0445,2.0448,2.04365,2.0447,176280000.0
2008-05-19 14:25:00,2.0447,2.0454,2.0441,2.0442,145340000.0
2008-05-19 14:30:00,2.044,2.0449,2.04355,2.0445,130140000.0
2008-05-19 14:35:00,2.04455,2.0448,2.04375,2.04445,169320000.0
2008-05-19 14:40:00,2.0444,2.04525,2.0441,2.04445,178080000.0
2008-05-19 14:45:00,2.0446,2.0455,2.0444,2.04535,138820000.0
2008-05-19 14:50:00,2.04535,2.0458,2.0452,2.04565,186240000.0
2008-05-19 14:55:00,2.04565,2.0457,2.04405,2.04405,517920000.0
2008-05-19 15:00:00,2.04415,2.0445,2.04365,2.04415,797800000.0
2008-05-19 15:05:00,2.04425,2.0446,2.043,2.0436,389090000.0
2008-05-19 15:10:00,2.0436,2.0451,2.04345,2.0447,268120000.0
2008-05-19 15:15:00,2.0447,2.0457,2.044,2.0446,157340000.0
2008-05-19 15:20:00,2.0446,2.0455,2.0445,2.045,184680000.0
2008-05-19 15:25:00,2.045,2.0458,2.0445,2.0458,272680000.0
2008-05-19 15:30:00,2.0458,2.0459,2.04435,2.0448,370640000.0
2008-05-19 15:35:00,2.04485,2.0469,2.04465,2.0453,246140000.0
2008-05-19 15:40:00,2.0453,2.04575,2.0444,2.04495,405940000.0
2008-05-19 15:45:00,2.04495,2.04715,2.04485,2.04695,353740000.0
2008-05-19 15:50:00,2.0469,2.04795,2.04615,2.0462,454520000.0
2008-05-19 15:55:00,2.0462,2.04805,2.0462,2.0475,407220000.0
2008-05-19 16:00:00,2.0475,2.05045,2.0474,2.04965,689660000.0
2008-05-19 16:05:00,2.0497,2.0522,2.0494,2.0521,551340000.0
2008-05-19 16:10:00,2.05205,2.05265,2.05105,2.0521,563880000.0
2008-05-19 16:15:00,2.0521,2.0526,2.04985,2.0506,585240000.0
2008-05-19 16:20:00,2.0506,2.05125,2.05045,2.0509,257840000.0
2008-05-19 16:25:00,2.0509,2.0538,2.05085,2.0533,415780000.0
2008-05-19 16:30:00,2.05325,2.05365,2.052,2.0524,468700000.0
2008-05-19 16:35:00,2.0524,2.05435,2.05215,2.0538,708600000.0
2008-05-19 16:40:00,2.0539,2.0539,2.0519,2.05195,674260000.0
2008-05-19 16:45:00,2.05195,2.05285,2.0517,2.05225,299780000.0
2008-05-19 16:50:00,2.05235,2.05265,2.05155,2.05245,314480000.0
2008-05-19 16:55:00,2.05245,2.05335,2.05225,2.05295,217040000.0
2008-05-19 17:00:00,2.05295,2.0535,2.0525,2.05285,235880877.0
2008-05-19 17:05:00,2.05285,2.05475,2.05285,2.05435,421560000.0
2008-05-19 17:10:00,2.05435,2.05565,2.05435,2.0553,355620000.0
2008-05-19 17:15:00,2.05525,2.0571,2.0549,2.05615,536320000.0
2008-05-19 17:20:00,2.05615,2.0573,2.0551,2.0557,650580000.0
2008-05-19 17:25:00,2.05565,2.05745,2.0554,2.0567,570640000.0
2008-05-19 17:30:00,2.0567,2.05695,2.05565,2.05565,489520000.0
2008-05-19 17:35:00,2.05565,2.05605,2.0551,2.05595,277960000.0
2008-05-19 17:40:00,2.05585,2.05655,2.05565,2.05595,294980000.0
2008-05-19 17:45:00,2.05605,2.05625,2.0541,2.05505,604520000.0
2008-05-19 17:50:00,2.05515,2.0554,2.05365,2.05365,267780000.0
2008-05-19 17:55:00,2.05365,2.0539,2.053,2.05315,206300000.0
2008-05-19 18:00:00,2.05315,2.05445,2.0526,2.05445,362080000.0
2008-05-19 18:05:00,2.0544,2.0547,2.05365,2.0547,177347500.0
2008-05-19 18:10:00,2.0547,2.0553,2.054,2.054,1989300000.0
2008-05-19 18:15:00,2.054,2.0556,2.054,2.0549,1448500000.0
2008-05-19 18:20:00,2.0549,2.0555,2.054,2.0546,942000000.0
2008-05-19 18:25:00,2.0546,2.0551,2.0538,2.055,1297900000.0
2008-05-19 18:30:00,2.055,2.0555,2.0542,2.055,1332400000.0
2008-05-19 18:35:00,2.055,2.0552,2.054,2.0542,886200000.0
2008-05-19 18:40:00,2.0542,2.0542,2.0534,2.0535,908500000.0
2008-05-19 18:45:00,2.0535,2.054,2.0528,2.0535,1295300000.0
2008-05-19 18:50:00,2.0535,2.054,2.0534,2.0536,1119500000.0
2008-05-19 18:55:00,2.0536,2.0547,2.0532,2.0541,951399999.0
2008-05-19 19:00:00,2.0541,2.0563,2.054,2.0561,1857600000.0
2008-05-19 19:05:00,2.0561,2.0562,2.0554,2.0558,961800000.0
2008-05-19 19:10:00,2.0558,2.0558,2.0552,2.0557,916500000.0
2008-05-19 19:15:00,2.0557,2.0565,2.0556,2.0565,572200000.0
2008-05-19 19:20:00,2.0564,2.0568,2.0559,2.056,739900000.0
2008-05-19 19:25:00,2.056,2.0564,2.0553,2.0554,657700000.0
2008-05-19 19:30:00,2.0555,2.0558,2.0545,2.055,522300000.0
2008-05-19 19:35:00,2.0549,2.0549,2.0542,2.0543,795000000.0
2008-05-19 19:40:00,2.0543,2.0548,2.0541,2.0547,847300000.0
2008-05-19 19:45:00,2.0548,2.0553,2.0547,2.0553,344900001.0
2008-05-19 19:50:00,2.0553,2.0553,2.0546,2.0547,309500000.0
2008-05-19 19:55:00,2.0548,2.055,2.0534,2.0535,565800000.0
2008-05-19 20:00:00,2.0536,2.0538,2.0533,2.0535,368400000.0
2008-05-19 20:05:00,2.0535,2.0541,2.0533,2.054,617500000.0
2008-05-19 20:10:00,2.0541,2.0541,2.0529,2.0533,1152100000.0
2008-05-19 20:15:00,2.0534,2.0535,2.0522,2.0529,1132900000.0
2008-05-19 20:20:00,2.0529,2.053,2.0523,2.0529,1050700000.0
2008-05-19 20:25:00,2.0529,2.0529,2.0507,2.0519,1097000000.0
2008-05-19 20:30:00,2.0519,2.0533,2.0516,2.0518,1476800000.0
2008-05-19 20:35:00,2.0517,2.0525,2.0514,2.0514,942500000.0
2008-05-19 20:40:00,2.0515,2.0523,2.0515,2.0521,817800000.0
2008-05-19 20:45:00,2.0521,2.0522,2.0513,2.0517,1146699999.0
2008-05-19 20:50:00,2.0516,2.0531,2.0515,2.0528,1471000000.0
2008-05-19 20:55:00,2.0529,2.053,2.0507,2.0516,1526900000.0
2008-05-19 21:00:00,2.0516,2.0522,2.0515,2.0517,926800000.0
2008-05-19 21:05:00,2.0517,2.0518,2.0509,2.0517,1048800000.0
2008-05-19 21:10:00,2.05165,2.0521,2.0513,2.0519,772400000.0
2008-05-19 21:15:00,2.05185,2.0526,2.0515,2.0524,947100000.0
2008-05-19 21:20:00,2.0523,2.0536,2.0523,2.053,1253800000.0
2008-05-19 21:25:00,2.0531,2.0533,2.052,2.0524,1005700000.0
2008-05-19 21:30:00,2.0524,2.0525,2.0506,2.0507,934700000.0
2008-05-19 21:35:00,2.0507,2.0509,2.0499,2.05,1124700000.0
2008-05-19 21:40:00,2.05,2.0514,2.0499,2.0506,1632100000.0
2008-05-19 21:45:00,2.0506,2.0513,2.0504,2.0504,405500000.0
2008-05-19 21:50:00,2.0504,2.0514,2.0501,2.0514,494299999.0
2008-05-19 21:55:00,2.0514,2.0524,2.0513,2.0514,1001500000.0
2008-05-19 22:00:00,2.0514,2.052,2.0512,2.052,703500000.0
2008-05-19 22:05:00,2.052,2.0527,2.052,2.0525,345300000.0
2008-05-19 22:10:00,2.0525,2.0528,2.0511,2.0512,521800000.0
2008-05-19 22:15:00,2.0513,2.0517,2.051,2.0512,454800000.0
2008-05-19 22:20:00,2.0516,2.0519,2.0515,2.0516,150200000.0
2008-05-19 22:25:00,2.0516,2.0517,2.0516,2.0517,101300000.0
2008-05-19 22:30:00,2.0516,2.0519,2.0516,2.0517,283600000.0
2008-05-19 22:35:00,2.0517,2.052,2.051,2.0516,440300000.0
2008-05-19 22:40:00,2.0516,2.0522,2.0516,2.052,370600000.0
2008-05-19 22:45:00,2.05195,2.0525,2.0514,2.0522,581400000.0
2008-05-19 22:50:00,2.0523,2.0538,2.0522,2.0537,625600000.0
2008-05-19 22:55:00,2.0537,2.0538,2.0523,2.0523,270600000.0
2008-05-19 23:00:00,2.0522,2.0527,2.052,2.0522,152600000.0
2008-05-19 23:05:00,2.0522,2.0524,2.0512,2.0513,127200000.0
2008-05-19 23:10:00,2.0513,2.0526,2.0512,2.0523,221800000.0
2008-05-19 23:15:00,2.0523,2.0531,2.0507,2.0507,215400000.0
2008-05-19 23:20:00,2.0502,2.0518,2.0502,2.0514,343100000.0
2008-05-19 23:25:00,2.0515,2.0519,2.0508,2.0515,295300000.0
2008-05-19 23:30:00,2.0515,2.0523,2.0505,2.0521,412600000.0
2008-05-19 23:35:00,2.052,2.0528,2.0503,2.0526,347600000.0
2008-05-19 23:40:00,2.0526,2.0528,2.0515,2.0519,142100000.0
2008-05-19 23:45:00,2.0519,2.052,2.05132,2.0515,94400000.0
2008-05-19 23:50:00,2.0515,2.0515,2.05094,2.0515,47200000.0
2008-05-19 23:55:00,2.0515,2.0515,2.05111,2.0513,110600000.0
2008-05-20 00:00:00,2.0512,2.0518,2.0496,2.0502,264400000.0
2008-05-20 00:05:00,2.0503,2.0509,2.0496,2.0499,96800000.0
2008-05-20 00:10:00,2.05,2.0507,2.05,2.0505,110200000.0
2008-05-20 00:15:00,2.0505,2.0509,2.05003,2.05037,259800000.0
2008-05-20 00:20:00,2.0506,2.05097,2.05006,2.05053,194900000.0
2008-05-20 00:25:00,2.05047,2.0509,2.04993,2.0507,62000000.0
2008-05-20 00:30:00,2.0507,2.0518,2.0505,2.051,126100000.0
2008-05-20 00:35:00,2.051,2.0513,2.0503,2.0504,235000000.0
2008-05-20 00:40:00,2.0504,2.0508,2.0501,2.0503,184700000.0
2008-05-20 00:45:00,2.0503,2.0508,2.0503,2.0508,41400000.0
2008-05-20 00:50:00,2.05024,2.051,2.05008,2.051,85600000.0
2008-05-20 00:55:00,2.051,2.0512,2.0509,2.051,51200000.0
2008-05-20 01:00:00,2.051,2.0511,2.0502,2.0502,84800000.0
2008-05-20 01:05:00,2.0502,2.0502,2.04925,2.0502,180800000.0
2008-05-20 01:10:00,2.0502,2.0503,2.04944,2.0503,251600000.0
2008-05-20 01:15:00,2.0504,2.0508,2.0502,2.0504,162300000.0
2008-05-20 01:20:00,2.0504,2.051,2.0504,2.0509,95600000.0
2008-05-20 01:25:00,2.051,2.051,2.0502,2.0502,116100000.0
2008-05-20 01:30:00,2.0502,2.0507,2.0502,2.0502,132000000.0
2008-05-20 01:35:00,2.0502,2.0503,2.04944,2.0502,403900000.0
2008-05-20 01:40:00,2.04983,2.0504,2.04958,2.0502,130600000.0
2008-05-20 01:45:00,2.0503,2.0503,2.0496,2.04993,84200000.0
2008-05-20 01:50:00,2.0502,2.0502,2.0502,2.0502,72800000.0
2008-05-20 01:55:00,2.0502,2.0508,2.0494,2.04963,89800000.0
2008-05-20 02:00:00,2.0505,2.0508,2.0504,2.0504,153200000.0
2008-05-20 02:05:00,2.0503,2.0508,2.04994,2.0506,178000000.0
2008-05-20 02:10:00,2.0506,2.0511,2.05015,2.051,65200000.0
2008-05-20 02:15:00,2.0511,2.0516,2.0506,2.0512,476200000.0
2008-05-20 02:20:00,2.0512,2.0524,2.0508,2.0515,1012300000.0
2008-05-20 02:25:00,2.0516,2.052,2.0508,2.0516,619700000.0
2008-05-20 02:30:00,2.0514,2.0514,2.0497,2.0504,619800000.0
2008-05-20 02:35:00,2.0504,2.051,2.0497,2.0509,571500000.0
2008-05-20 02:40:00,2.0508,2.0511,2.0497,2.0504,314300000.0
2008-05-20 02:45:00,2.0504,2.052,2.0503,2.0516,525800000.0
2008-05-20 02:50:00,2.0514,2.0521,2.0505,2.0517,498600000.0
2008-05-20 02:55:00,2.0517,2.0524,2.0516,2.052,311400000.0
2008-05-20 03:00:00,2.0519,2.0523,2.0513,2.0517,501600000.0
2008-05-20 03:05:00,2.052,2.0525,2.0516,2.0519,380000000.0
2008-05-20 03:10:00,2.052,2.052,2.0514,2.0517,143400000.0
2008-05-20 03:15:00,2.0519,2.0525,2.0517,2.0522,188600000.0
2008-05-20 03:20:00,2.0522,2.0527,2.052,2.0521,252900000.0
2008-05-20 03:25:00,2.0522,2.0536,2.0521,2.0523,652500000.0
2008-05-20 03:30:00,2.0523,2.0527,2.0518,2.0519,604000000.0
2008-05-20 03:35:00,2.0519,2.0527,2.0512,2.0512,505600000.0
2008-05-20 03:40:00,2.0512,2.0519,2.0511,2.0519,280200000.0
2008-05-20 03:45:00,2.0519,2.0519,2.0504,2.0504,313800000.0
2008-05-20 03:50:00,2.0504,2.0506,2.0498,2.0499,400300000.0
2008-05-20 03:55:00,2.0499,2.0504,2.0499,2.05,346200000.0
2008-05-20 04:00:00,2.05,2.0504,2.0499,2.05,269000000.0
2008-05-20 04:05:00,2.05,2.0502,2.0499,2.0501,83200000.0
2008-05-20 04:10:00,2.05,2.0502,2.05,2.0502,81600000.0
2008-05-20 04:15:00,2.0502,2.0503,2.0501,2.0501,147200000.0
2008-05-20 04:20:00,2.0502,2.0502,2.0496,2.05,177600000.0
2008-05-20 04:25:00,2.0498,2.0502,2.0496,2.05,269400000.0
2008-05-20 04:30:00,2.0502,2.0505,2.0501,2.0503,145600000.0
2008-05-20 04:35:00,2.0503,2.0504,2.0501,2.0504,209400000.0
2008-05-20 04:40:00,2.0504,2.0508,2.0504,2.0507,283400000.0
2008-05-20 04:45:00,2.0507,2.051,2.0503,2.0508,300700000.0
2008-05-20 04:50:00,2.0508,2.0509,2.0506,2.0506,136800000.0
2008-05-20 04:55:00,2.0506,2.0508,2.05005,2.0502,104000000.0
2008-05-20 05:00:00,2.0504,2.0504,2.0502,2.0502,104000000.0
2008-05-20 05:05:00,2.0502,2.0504,2.0502,2.0504,142000000.0
2008-05-20 05:10:00,2.0504,2.0506,2.0501,2.0506,65200000.0
2008-05-20 05:15:00,2.0505,2.0507,2.0504,2.0505,56000000.0
2008-05-20 05:20:00,2.0506,2.05065,2.05003,2.0506,93800000.0
2008-05-20 05:25:00,2.0505,2.0507,2.05004,2.0506,87500000.0
2008-05-20 05:30:00,2.0507,2.0507,2.05011,2.0502,179900000.0
2008-05-20 05:35:00,2.0504,2.0508,2.0502,2.0505,157600000.0
2008-05-20 05:40:00,2.05055,2.0506,2.05,2.0505,102800000.0
2008-05-20 05:45:00,2.0505,2.0508,2.05015,2.0508,179700000.0
2008-05-20 05:50:00,2.0507,2.0515,2.0506,2.0513,125000000.0
2008-05-20 05:55:00,2.0513,2.0518,2.05,2.0501,359400000.0
2008-05-20 06:00:00,2.0501,2.0508,2.05,2.0506,269400000.0
2008-05-20 06:05:00,2.0506,2.0513,2.0506,2.0507,438900000.0
2008-05-20 06:10:00,2.0508,2.051,2.0505,2.051,157200000.0
2008-05-20 06:15:00,2.0507,2.0522,2.0505,2.0518,507600000.0
2008-05-20 06:20:00,2.0518,2.0521,2.05055,2.05105,322000000.0
2008-05-20 06:25:00,2.05105,2.05185,2.0506,2.05165,380800000.0
2008-05-20 06:30:00,2.05155,2.0529,2.05095,2.0526,437600000.0
2008-05-20 06:35:00,2.0526,2.05315,2.05165,2.05195,352300000.0
2008-05-20 06:40:00,2.05195,2.0525,2.05195,2.0522,224200000.0
2008-05-20 06:45:00,2.0522,2.05345,2.0521,2.05335,395900000.0
2008-05-20 06:50:00,2.05335,2.0539,2.0527,2.0535,321200000.0
2008-05-20 06:55:00,2.0533,2.0537,2.0532,2.0533,100400000.0
2008-05-20 07:00:00,2.0533,2.0534,2.0513,2.0516,231200000.0
2008-05-20 07:05:00,2.0516,2.0523,2.0509,2.0521,312700000.0
2008-05-20 07:10:00,2.0521,2.0522,2.051,2.0515,436600000.0
2008-05-20 07:15:00,2.0516,2.0521,2.051,2.0519,395800000.0
2008-05-20 07:20:00,2.0518,2.0518,2.0507,2.0512,181800000.0
2008-05-20 07:25:00,2.051,2.0515,2.051,2.0512,254800000.0
2008-05-20 07:30:00,2.0513,2.052,2.0513,2.0514,252700000.0
2008-05-20 07:35:00,2.0514,2.053,2.0514,2.0527,296300000.0
2008-05-20 07:40:00,2.0526,2.0538,2.0518,2.05335,361200000.0
2008-05-20 07:45:00,2.05335,2.05445,2.05335,2.05425,179600000.0
2008-05-20 07:50:00,2.05415,2.05475,2.05405,2.05465,128800000.0
2008-05-20 07:55:00,2.05455,2.05465,2.05365,2.05385,260800000.0
2008-05-20 08:00:00,2.05385,2.05385,2.05045,2.05105,628100000.0
2008-05-20 08:05:00,2.05105,2.05135,2.04965,2.05115,560200000.0
2008-05-20 08:10:00,2.05105,2.05135,2.05015,2.05045,807100000.0
2008-05-20 08:15:00,2.05045,2.05065,2.04865,2.04955,2461400000.0
2008-05-20 08:20:00,2.04955,2.04955,2.04655,2.04705,1827600000.0
2008-05-20 08:25:00,2.0471,2.04885,2.04665,2.04885,1373000000.0
2008-05-20 08:30:00,2.0488,2.04895,2.04715,2.04755,1056800000.0
2008-05-20 08:35:00,2.04755,2.04755,2.04535,2.04705,1570800000.0
2008-05-20 08:40:00,2.0472,2.0472,2.04515,2.04515,1067200000.0
2008-05-20 08:45:00,2.04535,2.0455,2.0435,2.0437,419900000.0
2008-05-20 08:50:00,2.0437,2.04475,2.04345,2.04445,395300000.0
2008-05-20 08:55:00,2.04455,2.045,2.044,2.0443,229900000.0
2008-05-20 09:00:00,2.0444,2.04455,2.0427,2.04415,339000000.0
2008-05-20 09:05:00,2.04415,2.04525,2.04355,2.0451,524500000.0
2008-05-20 09:10:00,2.0451,2.0463,2.0443,2.0456,490300000.0
2008-05-20 09:15:00,2.0456,2.0458,2.0446,2.0453,307600000.0
2008-05-20 09:20:00,2.0453,2.0454,2.04445,2.04485,214300000.0
2008-05-20 09:25:00,2.0449,2.0451,2.04415,2.04455,227500000.0
2008-05-20 09:30:00,2.04445,2.0452,2.0437,2.0447,394300000.0
2008-05-20 09:35:00,2.0447,2.045,2.0437,2.04395,467800000.0
2008-05-20 09:40:00,2.04395,2.04395,2.04175,2.0424,421100000.0
2008-05-20 09:45:00,2.0423,2.04325,2.04225,2.0428,341400000.0
2008-05-20 09:50:00,2.0427,2.0438,2.0424,2.0437,187000000.0
2008-05-20 09:55:00,2.0437,2.0448,2.04335,2.0435,267800000.0
2008-05-20 10:00:00,2.0435,2.0444,2.04315,2.0442,193300000.0
2008-05-20 10:05:00,2.04415,2.04415,2.04115,2.04185,379800000.0
2008-05-20 10:10:00,2.0418,2.04295,2.04145,2.04285,536500000.0
2008-05-20 10:15:00,2.04295,2.04325,2.04165,2.04275,530200000.0
2008-05-20 10:20:00,2.04265,2.043,2.0422,2.0427,350200000.0
2008-05-20 10:25:00,2.04275,2.0433,2.0423,2.04295,375100000.0
2008-05-20 10:30:00,2.04295,2.0437,2.0426,2.0437,281300000.0
2008-05-20 10:35:00,2.0437,2.04435,2.0433,2.04435,451700000.0
2008-05-20 10:40:00,2.04435,2.04475,2.0435,2.04465,382200000.0
2008-05-20 10:45:00,2.04455,2.0455,2.0438,2.04485,240700000.0
2008-05-20 10:50:00,2.0449,2.0459,2.04475,2.04575,463500000.0
2008-05-20 10:55:00,2.0457,2.0459,2.0443,2.04465,492400000.0
2008-05-20 11:00:00,2.0447,2.04815,2.0447,2.0476,457900000.0
2008-05-20 11:05:00,2.04755,2.05035,2.0463,2.04905,474100000.0
2008-05-20 11:10:00,2.049,2.0491,2.04705,2.04725,484500000.0
2008-05-20 11:15:00,2.04725,2.04745,2.04465,2.0453,435000000.0
2008-05-20 11:20:00,2.0453,2.0469,2.0426,2.04285,608700000.0
2008-05-20 11:25:00,2.04275,2.04315,2.04075,2.0416,756500000.0
2008-05-20 11:30:00,2.0416,2.0457,2.0415,2.04555,665400000.0
2008-05-20 11:35:00,2.0456,2.04635,2.0429,2.04425,544500000.0
2008-05-20 11:40:00,2.04425,2.0448,2.0429,2.04415,542000000.0
2008-05-20 11:45:00,2.04415,2.04585,2.0438,2.04525,535600000.0
2008-05-20 11:50:00,2.0453,2.04705,2.04525,2.0468,311500000.0
2008-05-20 11:55:00,2.0468,2.0473,2.04595,2.0473,533800000.0
2008-05-20 12:00:00,2.04735,2.04745,2.04585,2.0468,309900000.0
2008-05-20 12:05:00,2.04685,2.04685,2.04505,2.0454,464400000.0
2008-05-20 12:10:00,2.04535,2.04565,2.04225,2.04235,568900000.0
2008-05-20 12:15:00,2.04235,2.0444,2.0419,2.04335,453900000.0
2008-05-20 12:20:00,2.04325,2.04625,2.04305,2.04495,395900000.0
2008-05-20 12:25:00,2.04495,2.0466,2.04395,2.0463,450100000.0
2008-05-20 12:30:00,2.04635,2.04645,2.04455,2.04645,407800000.0
2008-05-20 12:35:00,2.04645,2.04655,2.04475,2.04495,263200000.0
2008-05-20 12:40:00,2.04505,2.0453,2.04415,2.04455,303500000.0
2008-05-20 12:45:00,2.04455,2.04535,2.04415,2.0449,405100000.0
2008-05-20 12:50:00,2.0449,2.04505,2.04405,2.04425,423800000.0
2008-05-20 12:55:00,2.0443,2.04515,2.04405,2.04485,401900000.0
2008-05-20 13:00:00,2.04485,2.04625,2.04385,2.0461,425800000.0
2008-05-20 13:05:00,2.0461,2.0476,2.04585,2.0473,528100000.0
2008-05-20 13:10:00,2.0473,2.04755,2.0466,2.04665,494200000.0
2008-05-20 13:15:00,2.0467,2.04755,2.04585,2.0469,535900000.0
2008-05-20 13:20:00,2.0469,2.04705,2.04575,2.0462,464700000.0
2008-05-20 13:25:00,2.0462,2.0463,2.0454,2.04545,357700000.0
2008-05-20 13:30:00,2.0455,2.04605,2.04535,2.046,309500000.0
2008-05-20 13:35:00,2.0459,2.04605,2.04535,2.0454,170600000.0
2008-05-20 13:40:00,2.0454,2.04545,2.04425,2.04485,443500000.0
2008-05-20 13:45:00,2.04485,2.04635,2.0448,2.0449,268100000.0
2008-05-20 13:50:00,2.0449,2.04635,2.04445,2.0461,173100000.0
2008-05-20 13:55:00,2.04605,2.04655,2.0454,2.04635,313900000.0
2008-05-20 14:00:00,2.0463,2.04805,2.04595,2.04795,347800000.0
2008-05-20 14:05:00,2.04795,2.0486,2.0456,2.0458,472000000.0
2008-05-20 14:10:00,2.04585,2.0461,2.0448,2.0458,548000000.0
2008-05-20 14:15:00,2.04565,2.04585,2.04465,2.04545,649000000.0
2008-05-20 14:20:00,2.04545,2.0466,2.04545,2.0465,544900000.0
2008-05-20 14:25:00,2.0466,2.0469,2.0456,2.0456,351800000.0
2008-05-20 14:30:00,2.046,2.04685,2.04315,2.04435,506000000.0
2008-05-20 14:35:00,2.04445,2.04475,2.04255,2.04455,559300000.0
2008-05-20 14:40:00,2.04455,2.0457,2.04375,2.04455,532100000.0
2008-05-20 14:45:00,2.04455,2.0462,2.0439,2.04445,331200000.0
2008-05-20 14:50:00,2.04445,2.0446,2.04165,2.04195,922400000.0
2008-05-20 14:55:00,2.0419,2.0433,2.04125,2.0429,528600000.0
2008-05-20 15:00:00,2.04295,2.0452,2.04285,2.0446,498000000.0
2008-05-20 15:05:00,2.0446,2.0461,2.0445,2.04515,449100000.0
2008-05-20 15:10:00,2.04515,2.04535,2.04385,2.0446,315400000.0
2008-05-20 15:15:00,2.04455,2.04685,2.04455,2.0449,612800000.0
2008-05-20 15:20:00,2.0449,2.0456,2.0439,2.04535,274200000.0
2008-05-20 15:25:00,2.04535,2.04685,2.04525,2.04665,185400000.0
2008-05-20 15:30:00,2.0467,2.04695,2.0458,2.0462,361200000.0
2008-05-20 15:35:00,2.0462,2.0476,2.0452,2.047,265900000.0
2008-05-20 15:40:00,2.047,2.04745,2.04625,2.04675,273700000.0
2008-05-20 15:45:00,2.0468,2.04745,2.0461,2.0466,327900000.0
2008-05-20 15:50:00,2.0466,2.0467,2.04585,2.0459,409700000.0
2008-05-20 15:55:00,2.0459,2.0463,2.04535,2.04535,566100000.0
2008-05-20 16:00:00,2.04535,2.0459,2.0427,2.0428,535600000.0
2008-05-20 16:05:00,2.043,2.0455,2.0428,2.04505,488000000.0
2008-05-20 16:10:00,2.045,2.04535,2.04375,2.04535,302200000.0
2008-05-20 16:15:00,2.0453,2.04725,2.0453,2.04605,258500000.0
2008-05-20 16:20:00,2.04615,2.047,2.0457,2.04675,330200000.0
2008-05-20 16:25:00,2.04675,2.0483,2.0465,2.047,316800000.0
2008-05-20 16:30:00,2.0466,2.0468,2.04485,2.0449,555200000.0
2008-05-20 16:35:00,2.04495,2.04535,2.0428,2.0443,293800000.0
2008-05-20 16:40:00,2.04425,2.04625,2.04405,2.0458,596000000.0
2008-05-20 16:45:00,2.0458,2.04685,2.0449,2.04525,405600000.0
2008-05-20 16:50:00,2.0453,2.0462,2.0449,2.04615,459700000.0
2008-05-20 16:55:00,2.04605,2.0471,2.0452,2.04595,321300000.0
2008-05-20 17:00:00,2.04595,2.04595,2.0447,2.04495,692500000.0
2008-05-20 17:05:00,2.0451,2.0453,2.0427,2.0432,597000000.0
2008-05-20 17:10:00,2.04315,2.0441,2.043,2.044,636100000.0
2008-05-20 17:15:00,2.044,2.0448,2.04365,2.044,619700000.0
2008-05-20 17:20:00,2.0441,2.0443,2.04195,2.04235,615500000.0
2008-05-20 17:25:00,2.04225,2.0442,2.04205,2.044,480600000.0
2008-05-20 17:30:00,2.044,2.04405,2.0426,2.04275,324600000.0
2008-05-20 17:35:00,2.04275,2.0433,2.0416,2.0421,482900000.0
2008-05-20 17:40:00,2.04215,2.04335,2.0419,2.0433,370600000.0
2008-05-20 17:45:00,2.0433,2.04375,2.04235,2.04365,302600000.0
2008-05-20 17:50:00,2.04365,2.045,2.04315,2.0448,303200000.0
2008-05-20 17:55:00,2.04475,2.04505,2.0431,2.04455,606400000.0
2008-05-20 18:00:00,2.04455,2.04485,2.0433,2.04435,162100000.0
2008-05-20 18:05:00,2.0444,2.0444,2.043,2.04305,161000000.0
2008-05-20 18:10:00,2.04305,2.04365,2.0424,2.0434,215600000.0
2008-05-20 18:15:00,2.04345,2.045,2.04325,2.0448,189550752.0
2008-05-20 18:20:00,2.0448,2.0461,2.0444,2.0456,218600000.0
2008-05-20 18:25:00,2.0456,2.0459,2.04515,2.04535,247900000.0
2008-05-20 18:30:00,2.04525,2.04575,2.04515,2.0452,181900000.0
2008-05-20 18:35:00,2.0452,2.04525,2.0443,2.0449,187400000.0
2008-05-20 18:40:00,2.0449,2.045,2.0437,2.04415,280500000.0
2008-05-20 18:45:00,2.0441,2.04445,2.0436,2.0439,170900000.0
2008-05-20 18:50:00,2.0439,2.04395,2.04285,2.04325,66600000.0
2008-05-20 18:55:00,2.0433,2.04395,2.04295,2.0438,112700000.0
2008-05-20 19:00:00,2.0437,2.0452,2.04355,2.04425,88100000.0
2008-05-20 19:05:00,2.04425,2.04525,2.04395,2.0447,86500000.0
2008-05-20 19:10:00,2.0446,2.04505,2.0443,2.0448,58200000.0
2008-05-20 19:15:00,2.0449,2.04545,2.04435,2.0453,58800000.0
2008-05-20 19:20:00,2.0453,2.0453,2.0441,2.0443,102300000.0
2008-05-20 19:25:00,2.04425,2.04545,2.04375,2.0446,97000000.0
2008-05-20 19:30:00,2.0447,2.0447,2.0431,2.0432,34000000.0
2008-05-20 19:35:00,2.0433,2.0435,2.0422,2.0423,132800000.0
2008-05-20 19:40:00,2.0424,2.0435,2.04185,2.0434,83200000.0
2008-05-20 19:45:00,2.0434,2.04385,2.04315,2.0435,56200000.0
2008-05-20 19:50:00,2.04345,2.04355,2.0427,2.04285,82600000.0
2008-05-20 19:55:00,2.0429,2.0433,2.04225,2.0431,71400000.0
2008-05-20 20:00:00,2.0431,2.0438,2.0425,2.0434,92000000.0
2008-05-20 20:05:00,2.0435,2.0438,2.04265,2.043,84900000.0
2008-05-20 20:10:00,2.04295,2.0434,2.0425,2.0428,80100000.0
2008-05-20 20:15:00,2.0427,2.0429,2.0422,2.04255,47700000.0
2008-05-20 20:20:00,2.0425,2.0436,2.04235,2.0427,64200000.0
2008-05-20 20:25:00,2.0428,2.0432,2.04235,2.0432,98000000.0
2008-05-20 20:30:00,2.04325,2.04415,2.04315,2.04375,120700000.0
2008-05-20 20:35:00,2.04375,2.0439,2.04305,2.04305,108500000.0
2008-05-20 20:40:00,2.04305,2.04315,2.04245,2.04245,266400000.0
2008-05-20 20:45:00,2.04245,2.04255,2.04125,2.04165,194100000.0
2008-05-20 20:50:00,2.04165,2.04165,2.0406,2.0408,175200000.0
2008-05-20 20:55:00,2.04075,2.0409,2.0396,2.0397,122500000.0
2008-05-20 21:00:00,2.03985,2.0404,2.03965,2.04025,151000000.0
2008-05-20 21:05:00,2.04025,2.04075,2.03895,2.03905,133400000.0
2008-05-20 21:10:00,2.03895,2.0394,2.0388,2.03905,146400000.0
2008-05-20 21:15:00,2.03915,2.04,2.03895,2.03995,225600000.0
2008-05-20 21:20:00,2.03995,2.04,2.03895,2.0395,219500000.0
2008-05-20 21:25:00,2.03955,2.04005,2.03955,2.0397,48800000.0
2008-05-20 21:30:00,2.03965,2.03985,2.03915,2.03935,231300000.0
2008-05-20 21:35:00,2.0394,2.03985,2.03925,2.0395,165800000.0
2008-05-20 21:40:00,2.03945,2.03945,2.03855,2.03935,320800000.0
2008-05-20 21:45:00,2.03945,2.0404,2.03915,2.04005,262700000.0
2008-05-20 21:50:00,2.04005,2.04005,2.03825,2.03875,169900000.0
2008-05-20 21:55:00,2.03875,2.03945,2.03845,2.03945,120300000.0
2008-05-20 22:00:00,2.0393,2.03985,2.0393,2.03975,116100000.0
2008-05-20 22:05:00,2.03975,2.0402,2.0395,2.03975,76800000.0
2008-05-20 22:10:00,2.0398,2.0398,2.03925,2.03945,165300000.0
2008-05-20 22:15:00,2.03945,2.0405,2.03935,2.0403,143700000.0
2008-05-20 22:20:00,2.0404,2.0418,2.0404,2.04145,99100000.0
2008-05-20 22:25:00,2.04135,2.0425,2.04135,2.04225,216700000.0
2008-05-20 22:30:00,2.04225,2.04245,2.04155,2.04185,196300000.0
2008-05-20 22:35:00,2.04195,2.04235,2.0417,2.0418,123600000.0
2008-05-20 22:40:00,2.0418,2.0422,2.04115,2.04175,183500000.0
2008-05-20 22:45:00,2.0418,2.04215,2.04095,2.04205,211600000.0
2008-05-20 22:50:00,2.04205,2.0422,2.04075,2.0419,126300000.0
2008-05-20 22:55:00,2.04185,2.042,2.04185,2.0419,69100000.0
2008-05-20 23:00:00,2.0415,2.0427,2.0412,2.04225,387700000.0
2008-05-20 23:05:00,2.04225,2.04265,2.04165,2.0418,72800000.0
2008-05-20 23:10:00,2.0418,2.04185,2.0414,2.0415,128300000.0
2008-05-20 23:15:00,2.0416,2.0417,2.041,2.041,90000000.0
2008-05-20 23:20:00,2.04048,2.04125,2.04035,2.04105,136600000.0
2008-05-20 23:25:00,2.0412,2.0416,2.0408,2.04125,74800000.0
2008-05-20 23:30:00,2.0412,2.0418,2.0411,2.0411,93200000.0
2008-05-20 23:35:00,2.0411,2.0415,2.0411,2.0414,129700000.0
2008-05-20 23:40:00,2.0414,2.0415,2.04074,2.0413,246000000.0
2008-05-20 23:45:00,2.0414,2.0418,2.0412,2.0414,174000000.0
2008-05-20 23:50:00,2.0416,2.042,2.0393,2.0399,278000000.0
2008-05-20 23:55:00,2.03945,2.03993,2.03859,2.03894,142700000.0
2008-05-21 00:00:00,2.0391,2.0404,2.039,2.0401,411500000.0
2008-05-21 00:05:00,2.0402,2.0411,2.04,2.0405,252000000.0
2008-05-21 00:10:00,2.0405,2.0406,2.0396,2.04,185300000.0
2008-05-21 00:15:00,2.0397,2.0399,2.0396,2.0396,57900000.0
2008-05-21 00:20:00,2.0396,2.0397,2.0395,2.0396,88600000.0
2008-05-21 00:25:00,2.0395,2.0395,2.0392,2.0393,107300000.0
2008-05-21 00:30:00,2.0393,2.0395,2.0393,2.0395,115800000.0
2008-05-21 00:35:00,2.0394,2.04,2.039,2.0396,67700000.0
2008-05-21 00:40:00,2.0396,2.0397,2.0393,2.0393,84300000.0
2008-05-21 00:45:00,2.0393,2.0398,2.0393,2.0396,63700000.0
2008-05-21 00:50:00,2.03914,2.0399,2.03897,2.0394,252400000.0
2008-05-21 00:55:00,2.0401,2.0401,2.0398,2.0399,18200000.0
2008-05-21 01:00:00,2.0399,2.0409,2.0397,2.04,290200000.0
2008-05-21 01:05:00,2.04,2.0404,2.0399,2.04,134900000.0
2008-05-21 01:10:00,2.04,2.0403,2.0399,2.04,119700000.0
2008-05-21 01:15:00,2.04,2.0401,2.0399,2.0399,70300000.0
2008-05-21 01:20:00,2.0399,2.0402,2.0398,2.0402,107900000.0
2008-05-21 01:25:00,2.0402,2.0402,2.0398,2.04,66700000.0
2008-05-21 01:30:00,2.04,2.0404,2.0399,2.0399,78000000.0
2008-05-21 01:35:00,2.0399,2.0401,2.0393,2.0399,390300000.0
2008-05-21 01:40:00,2.0397,2.0401,2.0393,2.0395,163200000.0
2008-05-21 01:45:00,2.0395,2.0397,2.0393,2.0395,61100000.0
2008-05-21 01:50:00,2.0395,2.0395,2.0387,2.0392,208500000.0
2008-05-21 01:55:00,2.039,2.0394,2.0389,2.0391,289300000.0
2008-05-21 02:00:00,2.0391,2.0394,2.0388,2.0389,360400000.0
2008-05-21 02:05:00,2.0389,2.0391,2.0384,2.0385,387399998.0
2008-05-21 02:10:00,2.0385,2.03865,2.0378,2.03855,354500000.0
2008-05-21 02:15:00,2.03855,2.03915,2.03855,2.039,112300000.0
2008-05-21 02:20:00,2.03875,2.03905,2.03865,2.03895,280500000.0
2008-05-21 02:25:00,2.03895,2.03925,2.038,2.0385,375200000.0
2008-05-21 02:30:00,2.0385,2.0389,2.0382,2.03855,772900000.0
2008-05-21 02:35:00,2.03875,2.039,2.03835,2.0384,523600000.0
2008-05-21 02:40:00,2.03845,2.0386,2.0384,2.0386,84300000.0
2008-05-21 02:45:00,2.03819,2.0388,2.03784,2.0387,140800000.0
2008-05-21 02:50:00,2.03865,2.03875,2.0381,2.0381,191700000.0
2008-05-21 02:55:00,2.0381,2.0388,2.0378,2.03795,1007500000.0
2008-05-21 03:00:00,2.03815,2.03845,2.0376,2.03775,253300000.0
2008-05-21 03:05:00,2.03775,2.0385,2.03685,2.03835,764200000.0
2008-05-21 03:10:00,2.03825,2.03835,2.03665,2.03685,614400000.0
2008-05-21 03:15:00,2.03675,2.03785,2.0358,2.03745,909700000.0
2008-05-21 03:20:00,2.03735,2.03785,2.0372,2.03725,515100000.0
2008-05-21 03:25:00,2.03735,2.03775,2.0372,2.03775,371700000.0
2008-05-21 03:30:00,2.03775,2.03905,2.0375,2.03805,350300000.0
2008-05-21 03:35:00,2.038,2.03825,2.03755,2.03775,394300000.0
2008-05-21 03:40:00,2.0378,2.0382,2.03755,2.03775,282600000.0
2008-05-21 03:45:00,2.03775,2.03855,2.03725,2.03835,402600000.0
2008-05-21 03:50:00,2.03835,2.03845,2.03755,2.03765,616600000.0
2008-05-21 03:55:00,2.03775,2.03785,2.0365,2.03725,585200000.0
2008-05-21 04:00:00,2.03725,2.03725,2.036,2.0361,349860000.0
2008-05-21 04:05:00,2.0361,2.03625,2.0358,2.03605,171000000.0
2008-05-21 04:10:00,2.03605,2.03745,2.036,2.03715,387300000.0
2008-05-21 04:15:00,2.03715,2.03775,2.03705,2.03745,154000000.0
2008-05-21 04:20:00,2.03755,2.03755,2.0368,2.0368,108500000.0
2008-05-21 04:25:00,2.0369,2.0369,2.0359,2.0359,354000000.0
2008-05-21 04:30:00,2.0359,2.03745,2.0359,2.03735,627100000.0
2008-05-21 04:35:00,2.0375,2.03755,2.03705,2.03755,272700000.0
2008-05-21 04:40:00,2.03755,2.03775,2.03725,2.03765,357000000.0
2008-05-21 04:45:00,2.03765,2.03815,2.03765,2.03765,173400000.0
2008-05-21 04:50:00,2.03765,2.03795,2.03725,2.03735,192200000.0
2008-05-21 04:55:00,2.03735,2.03765,2.0364,2.0374,149500000.0
2008-05-21 05:00:00,2.0374,2.03865,2.03735,2.03815,547400000.0
2008-05-21 05:05:00,2.03815,2.03895,2.03815,2.03835,152000000.0
2008-05-21 05:10:00,2.0384,2.0384,2.03778,2.0383,138100000.0
2008-05-21 05:15:00,2.03855,2.03895,2.03781,2.03885,201200000.0
2008-05-21 05:20:00,2.0385,2.03965,2.03843,2.03905,338900000.0
2008-05-21 05:25:00,2.03905,2.03985,2.03895,2.03965,392000000.0
2008-05-21 05:30:00,2.03936,2.03965,2.03889,2.03965,164700000.0
2008-05-21 05:35:00,2.03965,2.0403,2.03965,2.04,220500000.0
2008-05-21 05:40:00,2.04,2.04,2.0387,2.0387,366900000.0
2008-05-21 05:45:00,2.0389,2.03945,2.03865,2.03875,298600000.0
2008-05-21 05:50:00,2.03875,2.03895,2.0379,2.0383,208900000.0
2008-05-21 05:55:00,2.0383,2.039,2.0383,2.039,444100000.0
2008-05-21 06:00:00,2.0389,2.039,2.03865,2.0387,100800000.0
2008-05-21 06:05:00,2.0387,2.0391,2.0387,2.0388,63000000.0
2008-05-21 06:10:00,2.03895,2.03935,2.0385,2.0386,240400000.0
2008-05-21 06:15:00,2.0386,2.03995,2.0386,2.03995,298800000.0
2008-05-21 06:20:00,2.03975,2.03995,2.03935,2.0397,193600000.0
2008-05-21 06:25:00,2.0397,2.0398,2.0387,2.03905,216900000.0
2008-05-21 06:30:00,2.03905,2.04025,2.03865,2.04025,569800000.0
2008-05-21 06:35:00,2.04025,2.04035,2.03855,2.03865,846700000.0
2008-05-21 06:40:00,2.03865,2.03895,2.03825,2.03825,190700000.0
2008-05-21 06:45:00,2.03825,2.03905,2.03825,2.03875,339600000.0
2008-05-21 06:50:00,2.03875,2.0395,2.03845,2.03855,503900000.0
2008-05-21 06:55:00,2.03837,2.03915,2.03822,2.03865,292900000.0
2008-05-21 07:00:00,2.03875,2.03925,2.03845,2.03895,222400000.0
2008-05-21 07:05:00,2.03895,2.03935,2.03855,2.03885,333600000.0
2008-05-21 07:10:00,2.03895,2.03915,2.03865,2.03865,572300000.0
2008-05-21 07:15:00,2.03875,2.03905,2.03845,2.03885,319400000.0
2008-05-21 07:20:00,2.03885,2.03895,2.03855,2.03865,190600000.0
2008-05-21 07:25:00,2.03865,2.03895,2.03845,2.03875,209600000.0
2008-05-21 07:30:00,2.03865,2.03865,2.03685,2.03705,635100000.0
2008-05-21 07:35:00,2.037,2.03735,2.0365,2.03735,465200000.0
2008-05-21 07:40:00,2.03755,2.03855,2.0374,2.03835,442900000.0
2008-05-21 07:45:00,2.03855,2.03995,2.03845,2.03905,697000000.0
2008-05-21 07:50:00,2.03905,2.03995,2.03885,2.03985,469200000.0
2008-05-21 07:55:00,2.03995,2.04045,2.03835,2.03845,539100000.0
2008-05-21 08:00:00,2.03835,2.0386,2.0379,2.03845,361600000.0
2008-05-21 08:05:00,2.03855,2.03885,2.0374,2.03865,758700000.0
2008-05-21 08:10:00,2.03865,2.03865,2.03715,2.03735,935600000.0
2008-05-21 08:15:00,2.03735,2.0383,2.037,2.038,576400000.0
2008-05-21 08:20:00,2.03795,2.04,2.0376,2.03895,570100000.0
2008-05-21 08:25:00,2.039,2.0392,2.0376,2.03775,639800000.0
2008-05-21 08:30:00,2.03785,2.03925,2.03705,2.03865,397200000.0
2008-05-21 08:35:00,2.03875,2.03975,2.03815,2.03815,399400000.0
2008-05-21 08:40:00,2.03825,2.039,2.0377,2.03805,326600000.0
2008-05-21 08:45:00,2.03805,2.039,2.03735,2.038,484900000.0
2008-05-21 08:50:00,2.038,2.03855,2.03725,2.0379,402100000.0
2008-05-21 08:55:00,2.038,2.03935,2.03775,2.0388,620600000.0
2008-05-21 09:00:00,2.0387,2.0394,2.0376,2.0382,374200000.0
2008-05-21 09:05:00,2.03815,2.0394,2.03775,2.03815,299700000.0
2008-05-21 09:10:00,2.0382,2.03915,2.03805,2.03875,391400000.0
2008-05-21 09:15:00,2.03875,2.03895,2.0364,2.03665,712200000.0
2008-05-21 09:20:00,2.0367,2.037,2.03545,2.03675,1006400000.0
2008-05-21 09:25:00,2.03675,2.03715,2.03585,2.03585,771300000.0
2008-05-21 09:30:00,2.03585,2.03725,2.03575,2.03715,668200000.0
2008-05-21 09:35:00,2.03715,2.03815,2.0359,2.03775,264600000.0
2008-05-21 09:40:00,2.03795,2.0382,2.0366,2.0366,329400000.0
2008-05-21 09:45:00,2.0366,2.0367,2.03585,2.0363,461100000.0
2008-05-21 09:50:00,2.03625,2.0379,2.03625,2.03755,358900000.0
2008-05-21 09:55:00,2.03755,2.0389,2.0373,2.0385,631700000.0
2008-05-21 10:00:00,2.0387,2.04105,2.0326,2.03375,1099187339.0
2008-05-21 10:05:00,2.03375,2.03455,2.03195,2.0324,958500000.0
2008-05-21 10:10:00,2.0326,2.0339,2.03165,2.03205,1321800000.0
2008-05-21 10:15:00,2.03205,2.03285,2.0313,2.03185,993500000.0
2008-05-21 10:20:00,2.03185,2.0333,2.03175,2.03305,1243000000.0
2008-05-21 10:25:00,2.03305,2.03375,2.03285,2.03295,1007300000.0
2008-05-21 10:30:00,2.03295,2.0368,2.03215,2.0358,832600000.0
2008-05-21 10:35:00,2.03575,2.03605,2.03455,2.0349,405100000.0
2008-05-21 10:40:00,2.0349,2.03515,2.0328,2.0344,427600000.0
2008-05-21 10:45:00,2.03435,2.0348,2.03385,2.03435,250300000.0
2008-05-21 10:50:00,2.03445,2.0345,2.03265,2.03265,434400000.0
2008-05-21 10:55:00,2.0327,2.0333,2.03215,2.0326,494000000.0
2008-05-21 11:00:00,2.03265,2.0327,2.0306,2.03175,444400000.0
2008-05-21 11:05:00,2.0317,2.03255,2.0313,2.032,426800000.0
2008-05-21 11:10:00,2.0321,2.03395,2.03205,2.03355,246400000.0
2008-05-21 11:15:00,2.03355,2.03365,2.03225,2.03335,324600000.0
2008-05-21 11:20:00,2.03335,2.0349,2.03285,2.03365,356600000.0
2008-05-21 11:25:00,2.0336,2.03455,2.03225,2.03235,219000000.0
2008-05-21 11:30:00,2.03245,2.0333,2.03195,2.0321,303400000.0
2008-05-21 11:35:00,2.03215,2.0325,2.03155,2.03195,247800000.0
2008-05-21 11:40:00,2.0319,2.032,2.0306,2.0309,239500000.0
2008-05-21 11:45:00,2.03095,2.03125,2.03045,2.03125,215700000.0
2008-05-21 11:50:00,2.03115,2.03285,2.03115,2.03235,193200000.0
2008-05-21 11:55:00,2.03235,2.03295,2.03155,2.0316,357000000.0
2008-05-21 12:00:00,2.03165,2.03235,2.031,2.03115,408900000.0
2008-05-21 12:05:00,2.0311,2.03185,2.03055,2.03115,323500000.0
2008-05-21 12:10:00,2.03105,2.03155,2.02925,2.0295,531400000.0
2008-05-21 12:15:00,2.0295,2.03035,2.02915,2.02915,310800000.0
2008-05-21 12:20:00,2.02915,2.03,2.02905,2.02945,546800000.0
2008-05-21 12:25:00,2.0295,2.0297,2.027,2.02705,438000000.0
2008-05-21 12:30:00,2.02705,2.02745,2.0248,2.02545,959300000.0
2008-05-21 12:35:00,2.0256,2.0273,2.0254,2.0267,419200000.0
2008-05-21 12:40:00,2.02675,2.02715,2.02545,2.02595,455500000.0
2008-05-21 12:45:00,2.0259,2.02615,2.02465,2.02475,1108000000.0
2008-05-21 12:50:00,2.02475,2.02505,2.02295,2.02375,946400000.0
2008-05-21 12:55:00,2.02375,2.02525,2.02345,2.0237,1002900000.0
2008-05-21 13:00:00,2.02375,2.0238,2.02205,2.0237,1085400000.0
2008-05-21 13:05:00,2.0237,2.0251,2.0235,2.02435,733600000.0
2008-05-21 13:10:00,2.02425,2.02525,2.0242,2.02515,371900000.0
2008-05-21 13:15:00,2.02525,2.02605,2.02495,2.0254,946400000.0
2008-05-21 13:20:00,2.0255,2.0259,2.02505,2.0255,332100000.0
2008-05-21 13:25:00,2.0256,2.02585,2.02455,2.02455,171100000.0
2008-05-21 13:30:00,2.02455,2.02455,2.02295,2.0234,334900000.0
2008-05-21 13:35:00,2.02335,2.02445,2.02305,2.0244,292600000.0
2008-05-21 13:40:00,2.02445,2.02455,2.02045,2.0208,506300000.0
2008-05-21 13:45:00,2.0208,2.023,2.0196,2.0228,948100000.0
2008-05-21 13:50:00,2.0227,2.02325,2.0224,2.02295,742100000.0
2008-05-21 13:55:00,2.02295,2.02435,2.02275,2.02325,595600000.0
2008-05-21 14:00:00,2.0233,2.02475,2.02295,2.0247,777200000.0
2008-05-21 14:05:00,2.0247,2.025,2.02345,2.02355,973300000.0
2008-05-21 14:10:00,2.02355,2.02495,2.02345,2.02405,753400000.0
2008-05-21 14:15:00,2.02415,2.02495,2.02395,2.0244,371600000.0
2008-05-21 14:20:00,2.02455,2.0249,2.0233,2.0249,471400000.0
2008-05-21 14:25:00,2.0249,2.0254,2.02405,2.0246,362200000.0
2008-05-21 14:30:00,2.0246,2.02485,2.0235,2.0236,443100000.0
2008-05-21 14:35:00,2.0236,2.02395,2.0222,2.0225,432500000.0
2008-05-21 14:40:00,2.0225,2.02275,2.02195,2.0225,929700000.0
2008-05-21 14:45:00,2.02245,2.0239,2.02225,2.02385,770500000.0
2008-05-21 14:50:00,2.0238,2.0247,2.0237,2.02425,311800000.0
2008-05-21 14:55:00,2.02415,2.02455,2.02375,2.02415,404100000.0
2008-05-21 15:00:00,2.02425,2.02595,2.0241,2.0257,328400000.0
2008-05-21 15:05:00,2.02565,2.0265,2.02505,2.02515,524000000.0
2008-05-21 15:10:00,2.02515,2.02615,2.02505,2.0257,361100000.0
2008-05-21 15:15:00,2.0257,2.02635,2.0251,2.02575,411900000.0
2008-05-21 15:20:00,2.0257,2.026,2.02505,2.02565,778300000.0
2008-05-21 15:25:00,2.02565,2.02685,2.02565,2.02605,589200000.0
2008-05-21 15:30:00,2.02605,2.0266,2.02565,2.02575,632000000.0
2008-05-21 15:35:00,2.02575,2.02675,2.02555,2.02675,641600000.0
2008-05-21 15:40:00,2.0267,2.0269,2.02555,2.02555,628000000.0
2008-05-21 15:45:00,2.02555,2.0256,2.02305,2.02315,870800000.0
2008-05-21 15:50:00,2.02315,2.0234,2.02235,2.0231,1027000000.0
2008-05-21 15:55:00,2.0232,2.02355,2.0218,2.02235,852000000.0
2008-05-21 16:00:00,2.02235,2.0227,2.02105,2.02225,1133300000.0
2008-05-21 16:05:00,2.02225,2.02335,2.02225,2.02275,1131400000.0
2008-05-21 16:10:00,2.02275,2.02305,2.02235,2.02265,610500000.0
2008-05-21 16:15:00,2.02265,2.02375,2.02255,2.02335,808800000.0
2008-05-21 16:20:00,2.02335,2.02465,2.02305,2.02465,619600000.0
2008-05-21 16:25:00,2.0247,2.02545,2.02305,2.0246,1052500000.0
2008-05-21 16:30:00,2.02445,2.02455,2.02235,2.0237,864400000.0
2008-05-21 16:35:00,2.02375,2.0243,2.0222,2.02355,781700000.0
2008-05-21 16:40:00,2.02355,2.0242,2.02285,2.024,837500000.0
2008-05-21 16:45:00,2.024,2.0242,2.0222,2.02225,956600000.0
2008-05-21 16:50:00,2.0222,2.0224,2.02065,2.02175,1367800000.0
2008-05-21 16:55:00,2.02175,2.02185,2.02055,2.0211,1520700000.0
2008-05-21 17:00:00,2.0211,2.0216,2.019,2.0197,1019500000.0
2008-05-21 17:05:00,2.01975,2.0207,2.01925,2.0203,417900000.0
2008-05-21 17:10:00,2.0205,2.0226,2.02025,2.0219,546100000.0
2008-05-21 17:15:00,2.0219,2.02245,2.021,2.0214,477800000.0
2008-05-21 17:20:00,2.0214,2.02265,2.02135,2.02255,362500000.0
2008-05-21 17:25:00,2.02255,2.0241,2.02255,2.0237,644700000.0
2008-05-21 17:30:00,2.0237,2.0246,2.02335,2.02425,561700000.0
2008-05-21 17:35:00,2.02425,2.02495,2.024,2.0246,384900000.0
2008-05-21 17:40:00,2.0247,2.025,2.02305,2.0236,450600000.0
2008-05-21 17:45:00,2.0236,2.0244,2.02325,2.0237,437400000.0
2008-05-21 17:50:00,2.0237,2.025,2.02365,2.02485,362600000.0
2008-05-21 17:55:00,2.0249,2.02545,2.0247,2.02515,341500000.0
2008-05-21 18:00:00,2.02515,2.0261,2.02495,2.02595,253400000.0
2008-05-21 18:05:00,2.0259,2.0264,2.02555,2.0256,180900000.0
2008-05-21 18:10:00,2.0256,2.0262,2.0256,2.026,245600000.0
2008-05-21 18:15:00,2.02595,2.02595,2.02515,2.0254,199500000.0
2008-05-21 18:20:00,2.0255,2.0266,2.0255,2.02645,123300000.0
2008-05-21 18:25:00,2.02645,2.0275,2.02625,2.02655,204700000.0
2008-05-21 18:30:00,2.0265,2.0271,2.02565,2.02685,204300000.0
2008-05-21 18:35:00,2.02685,2.02735,2.02655,2.02685,167100000.0
2008-05-21 18:40:00,2.02685,2.0273,2.02675,2.02725,127500000.0
2008-05-21 18:45:00,2.02725,2.028,2.02705,2.0276,267300000.0
2008-05-21 18:50:00,2.02755,2.0277,2.02625,2.0263,156300000.0
2008-05-21 18:55:00,2.02655,2.02775,2.02655,2.02695,210600000.0
2008-05-21 19:00:00,2.02695,2.0279,2.02685,2.02745,445100000.0
2008-05-21 19:05:00,2.0275,2.02775,2.0266,2.02695,362900000.0
2008-05-21 19:10:00,2.02685,2.02755,2.02635,2.02645,238700000.0
2008-05-21 19:15:00,2.02655,2.0267,2.0261,2.02635,183200000.0
2008-05-21 19:20:00,2.02635,2.02655,2.02595,2.0261,119200000.0
2008-05-21 19:25:00,2.0262,2.0262,2.02525,2.0254,224000000.0
2008-05-21 19:30:00,2.02535,2.0271,2.02535,2.0268,123100000.0
2008-05-21 19:35:00,2.0268,2.02695,2.02645,2.0267,68200000.0
2008-05-21 19:40:00,2.02665,2.02735,2.0263,2.02695,109600000.0
2008-05-21 19:45:00,2.027,2.02725,2.0262,2.02625,251700000.0
2008-05-21 19:50:00,2.02625,2.02715,2.026,2.02675,156800000.0
2008-05-21 19:55:00,2.02675,2.02695,2.02615,2.02635,131500000.0
2008-05-21 20:00:00,2.02645,2.02875,2.026,2.02735,715900000.0
2008-05-21 20:05:00,2.02735,2.0291,2.02475,2.02615,941300000.0
2008-05-21 20:10:00,2.02615,2.0265,2.02495,2.02535,1421700000.0
2008-05-21 20:15:00,2.02535,2.02555,2.02295,2.02315,1571100000.0
2008-05-21 20:20:00,2.02315,2.0262,2.0227,2.02555,575700000.0
2008-05-21 20:25:00,2.02555,2.02565,2.02215,2.02365,1363468172.0
2008-05-21 20:30:00,2.02365,2.02385,2.02215,2.02255,940500000.0
2008-05-21 20:35:00,2.02245,2.02325,2.0214,2.02235,912500000.0
2008-05-21 20:40:00,2.02235,2.02255,2.02085,2.02135,685700000.0
2008-05-21 20:45:00,2.02135,2.02235,2.02055,2.0206,412200000.0
2008-05-21 20:50:00,2.0206,2.0222,2.02015,2.021,364500000.0
2008-05-21 20:55:00,2.021,2.02265,2.021,2.02195,113200000.0
2008-05-21 21:00:00,2.02205,2.02215,2.0208,2.02155,262300000.0
2008-05-21 21:05:00,2.02155,2.02165,2.02035,2.02135,408700000.0
2008-05-21 21:10:00,2.02135,2.02175,2.02065,2.02165,399700000.0
2008-05-21 21:15:00,2.02175,2.02215,2.02035,2.02125,428300000.0
2008-05-21 21:20:00,2.02125,2.0213,2.01965,2.01965,235300000.0
2008-05-21 21:25:00,2.01965,2.01965,2.01805,2.01825,684600000.0
2008-05-21 21:30:00,2.01825,2.01885,2.01815,2.0188,341900000.0
2008-05-21 21:35:00,2.01875,2.01965,2.01845,2.01895,278200000.0
2008-05-21 21:40:00,2.01895,2.01915,2.01785,2.01815,530500000.0
2008-05-21 21:45:00,2.01815,2.01895,2.01775,2.01815,350600000.0
2008-05-21 21:50:00,2.01815,2.01885,2.01795,2.01865,349900000.0
2008-05-21 21:55:00,2.01865,2.01865,2.0182,2.01855,378800000.0
2008-05-21 22:00:00,2.01845,2.01855,2.01825,2.01835,215000000.0
2008-05-21 22:05:00,2.01835,2.01945,2.01835,2.01915,387200000.0
2008-05-21 22:10:00,2.01915,2.01935,2.01845,2.01925,338200000.0
2008-05-21 22:15:00,2.0193,2.0204,2.01925,2.02035,106200000.0
2008-05-21 22:20:00,2.02035,2.02045,2.01965,2.01985,165100000.0
2008-05-21 22:25:00,2.01985,2.02035,2.01975,2.02015,61000000.0
2008-05-21 22:30:00,2.02015,2.0215,2.02015,2.02135,134100000.0
2008-05-21 22:35:00,2.02135,2.0215,2.02095,2.02135,125800000.0
2008-05-21 22:40:00,2.02125,2.02185,2.0212,2.02155,44800000.0
2008-05-21 22:45:00,2.02155,2.02255,2.02125,2.0225,49300000.0
2008-05-21 22:50:00,2.02245,2.023,2.02155,2.0223,82500000.0
2008-05-21 22:55:00,2.0223,2.0226,2.0222,2.02235,109200000.0
2008-05-21 23:00:00,2.0222,2.0225,2.0216,2.0216,124700000.0
2008-05-21 23:05:00,2.0216,2.0219,2.021,2.021,125200000.0
2008-05-21 23:10:00,2.0209,2.0212,2.0207,2.0208,87800000.0
2008-05-21 23:15:00,2.021,2.0211,2.0188,2.0199,222800000.0
2008-05-21 23:20:00,2.0199,2.02,2.0192,2.0195,169000000.0
2008-05-21 23:25:00,2.01955,2.0197,2.01912,2.0197,46200000.0
2008-05-21 23:30:00,2.01928,2.0198,2.01901,2.0194,219300000.0
2008-05-21 23:35:00,2.0195,2.0196,2.0189,2.0191,84500000.0
2008-05-21 23:40:00,2.0191,2.0198,2.0191,2.0193,319500000.0
2008-05-21 23:45:00,2.0192,2.0195,2.01901,2.0194,64900000.0
2008-05-21 23:50:00,2.01944,2.01946,2.019,2.0192,22100000.0
2008-05-21 23:55:00,2.0192,2.0202,2.01884,2.0198,193900000.0
2008-05-22 00:00:00,2.0199,2.0202,2.0196,2.0202,164200000.0
2008-05-22 00:05:00,2.0203,2.0206,2.0201,2.0204,81900000.0
2008-05-22 00:10:00,2.0205,2.0205,2.01877,2.01961,137800000.0
2008-05-22 00:15:00,2.0198,2.01985,2.0193,2.01935,97900000.0
2008-05-22 00:20:00,2.0191,2.0194,2.0189,2.0191,96100000.0
2008-05-22 00:25:00,2.0192,2.0197,2.01849,2.0197,157800000.0
2008-05-22 00:30:00,2.0197,2.0198,2.01965,2.0198,100300000.0
2008-05-22 00:35:00,2.0197,2.0202,2.0197,2.0202,60400000.0
2008-05-22 00:40:00,2.0202,2.0205,2.02,2.0204,32400000.0
2008-05-22 00:45:00,2.0204,2.0204,2.01985,2.0203,52300000.0
2008-05-22 00:50:00,2.0204,2.0216,2.0204,2.021,222700000.0
2008-05-22 00:55:00,2.021,2.0218,2.021,2.0212,122200000.0
2008-05-22 01:00:00,2.0212,2.0213,2.0209,2.0211,85400000.0
2008-05-22 01:05:00,2.0211,2.0218,2.02028,2.0214,100600000.0
2008-05-22 01:10:00,2.0214,2.0217,2.0214,2.0217,52600000.0
2008-05-22 01:15:00,2.0217,2.0217,2.0215,2.0216,24100000.0
2008-05-22 01:20:00,2.0215,2.0226,2.0215,2.0219,82000000.0
2008-05-22 01:25:00,2.022,2.022,2.0217,2.0218,83400000.0
2008-05-22 01:30:00,2.0217,2.0222,2.0217,2.0221,69700000.0
2008-05-22 01:35:00,2.022,2.0226,2.02135,2.0221,174300000.0
2008-05-22 01:40:00,2.0221,2.0224,2.0218,2.0218,124300000.0
2008-05-22 01:45:00,2.0219,2.0219,2.0217,2.0218,43500000.0
2008-05-22 01:50:00,2.0218,2.0218,2.02118,2.0215,183700000.0
2008-05-22 01:55:00,2.0215,2.0217,2.0213,2.0215,122100000.0
2008-05-22 02:00:00,2.0215,2.0216,2.0204,2.021,391000000.0
2008-05-22 02:05:00,2.0211,2.0219,2.0208,2.02135,375900000.0
2008-05-22 02:10:00,2.02135,2.02135,2.0186,2.01955,349600000.0
2008-05-22 02:15:00,2.01945,2.01955,2.0185,2.0194,425300000.0
2008-05-22 02:20:00,2.0193,2.01955,2.0185,2.01895,265600000.0
2008-05-22 02:25:00,2.01915,2.01955,2.0186,2.0195,402800000.0
2008-05-22 02:30:00,2.01945,2.02045,2.019,2.01985,176500000.0
2008-05-22 02:35:00,2.01995,2.02035,2.01985,2.02035,95800000.0
2008-05-22 02:40:00,2.02035,2.02105,2.01985,2.02035,317600000.0
2008-05-22 02:45:00,2.02045,2.02085,2.02,2.02045,626800000.0
2008-05-22 02:50:00,2.02045,2.02045,2.02005,2.02025,151500000.0
2008-05-22 02:55:00,2.02025,2.02085,2.02015,2.02075,331300000.0
2008-05-22 03:00:00,2.02085,2.02085,2.0199,2.02015,151300000.0
2008-05-22 03:05:00,2.02015,2.02055,2.01995,2.02005,286000000.0
2008-05-22 03:10:00,2.02025,2.0208,2.01995,2.02065,331000000.0
2008-05-22 03:15:00,2.02065,2.02135,2.0204,2.02085,234600000.0
2008-05-22 03:20:00,2.0208,2.0213,2.0204,2.0204,141800000.0
2008-05-22 03:25:00,2.0204,2.02065,2.0202,2.0203,129500000.0
2008-05-22 03:30:00,2.0203,2.02045,2.0199,2.02045,183500000.0
2008-05-22 03:35:00,2.02045,2.02085,2.01995,2.02015,227000000.0
2008-05-22 03:40:00,2.02015,2.02025,2.01925,2.01975,213800000.0
2008-05-22 03:45:00,2.01985,2.02075,2.01945,2.02015,385500000.0
2008-05-22 03:50:00,2.02015,2.02035,2.0197,2.01995,231900000.0
2008-05-22 03:55:00,2.0199,2.02005,2.0197,2.01985,102800000.0
2008-05-22 04:00:00,2.0198,2.02015,2.01955,2.02005,101300000.0
2008-05-22 04:05:00,2.0199,2.0201,2.0196,2.02005,155400000.0
2008-05-22 04:10:00,2.02005,2.02055,2.0198,2.02005,231700000.0
2008-05-22 04:15:00,2.02015,2.0209,2.01975,2.02015,336700000.0
2008-05-22 04:20:00,2.02005,2.02035,2.01995,2.01995,148600000.0
2008-05-22 04:25:00,2.02025,2.02085,2.01985,2.02035,185100000.0
2008-05-22 04:30:00,2.02035,2.02045,2.01977,2.02005,144300000.0
2008-05-22 04:35:00,2.02065,2.02195,2.02025,2.02175,209600000.0
2008-05-22 04:40:00,2.02165,2.02205,2.02105,2.02145,287500000.0
2008-05-22 04:45:00,2.02145,2.02145,2.021,2.0212,108800000.0
2008-05-22 04:50:00,2.02115,2.02205,2.02115,2.02165,166400000.0
2008-05-22 04:55:00,2.02175,2.02205,2.02155,2.02165,161900000.0
2008-05-22 05:00:00,2.02165,2.02245,2.02139,2.02245,168100000.0
2008-05-22 05:05:00,2.02245,2.02255,2.0215,2.02185,239500000.0
2008-05-22 05:10:00,2.02175,2.02235,2.02175,2.02195,127700000.0
2008-05-22 05:15:00,2.02195,2.02215,2.02185,2.0219,112800000.0
2008-05-22 05:20:00,2.02195,2.02195,2.0215,2.02155,38300000.0
2008-05-22 05:25:00,2.02155,2.02185,2.02155,2.02175,32300000.0
2008-05-22 05:30:00,2.02175,2.0219,2.0216,2.02185,80200000.0
2008-05-22 05:35:00,2.02185,2.02235,2.02185,2.02225,97200000.0
2008-05-22 05:40:00,2.02225,2.02265,2.0218,2.02265,159300000.0
2008-05-22 05:45:00,2.02265,2.02275,2.02155,2.02195,347600000.0
2008-05-22 05:50:00,2.02195,2.02225,2.02145,2.02165,182200000.0
2008-05-22 05:55:00,2.02175,2.02215,2.0212,2.02195,302600000.0
2008-05-22 06:00:00,2.02205,2.02235,2.02145,2.02185,151700000.0
2008-05-22 06:05:00,2.02195,2.0225,2.0219,2.0225,74900000.0
2008-05-22 06:10:00,2.0225,2.02285,2.0225,2.02255,88700000.0
2008-05-22 06:15:00,2.02255,2.0233,2.0223,2.02325,124160843.0
2008-05-22 06:20:00,2.0232,2.02445,2.0232,2.02415,109200000.0
2008-05-22 06:25:00,2.02415,2.02555,2.0239,2.02505,341600000.0
2008-05-22 06:30:00,2.0249,2.02525,2.02415,2.02445,387100000.0
2008-05-22 06:35:00,2.02445,2.02445,2.0237,2.02415,136700000.0
2008-05-22 06:40:00,2.02415,2.02525,2.02375,2.02505,126000000.0
2008-05-22 06:45:00,2.02505,2.02505,2.02345,2.02355,338900000.0
2008-05-22 06:50:00,2.02355,2.02435,2.02355,2.02425,105800000.0
2008-05-22 06:55:00,2.02425,2.02535,2.02425,2.02475,239900000.0
2008-05-22 07:00:00,2.02475,2.025,2.0235,2.02395,310600000.0
2008-05-22 07:05:00,2.02425,2.02505,2.0239,2.02505,99700000.0
2008-05-22 07:10:00,2.02505,2.02555,2.02445,2.02535,211000000.0
2008-05-22 07:15:00,2.02535,2.02555,2.0248,2.02495,210400000.0
2008-05-22 07:20:00,2.0252,2.0252,2.0242,2.02475,327900000.0
2008-05-22 07:25:00,2.02485,2.02515,2.0238,2.0238,224200000.0
2008-05-22 07:30:00,2.0238,2.0241,2.0226,2.0228,145300000.0
2008-05-22 07:35:00,2.0228,2.0231,2.0222,2.0227,108500000.0
2008-05-22 07:40:00,2.0227,2.0229,2.0216,2.02195,109100000.0
2008-05-22 07:45:00,2.02195,2.02285,2.0219,2.02255,393251674.0
2008-05-22 07:50:00,2.02255,2.02275,2.02145,2.02245,366400000.0
2008-05-22 07:55:00,2.02255,2.0235,2.0221,2.02345,241200000.0
2008-05-22 08:00:00,2.0234,2.0253,2.0233,2.02505,276500000.0
2008-05-22 08:05:00,2.02505,2.02505,2.024,2.0245,274200000.0
2008-05-22 08:10:00,2.0245,2.0245,2.0224,2.0229,551800000.0
2008-05-22 08:15:00,2.02295,2.0237,2.0219,2.0235,349300000.0
2008-05-22 08:20:00,2.0235,2.0244,2.02275,2.0236,776700000.0
2008-05-22 08:25:00,2.0237,2.02505,2.02295,2.02435,521000000.0
2008-05-22 08:30:00,2.02435,2.0254,2.02415,2.02465,246900000.0
2008-05-22 08:35:00,2.02465,2.0254,2.02325,2.02335,372400000.0
2008-05-22 08:40:00,2.02335,2.0238,2.0224,2.0226,272800000.0
2008-05-22 08:45:00,2.0226,2.0226,2.0196,2.0203,216700000.0
2008-05-22 08:50:00,2.0203,2.0213,2.0202,2.0208,143600000.0
2008-05-22 08:55:00,2.0207,2.022,2.0193,2.02085,248200000.0
2008-05-22 09:00:00,2.02095,2.02295,2.0209,2.02285,447700000.0
2008-05-22 09:05:00,2.0229,2.0236,2.02195,2.0236,437600000.0
2008-05-22 09:10:00,2.0236,2.0256,2.0233,2.02435,361000000.0
2008-05-22 09:15:00,2.02435,2.0261,2.0242,2.0253,238800000.0
2008-05-22 09:20:00,2.0253,2.0256,2.0239,2.0247,320900000.0
2008-05-22 09:25:00,2.02445,2.02525,2.02415,2.0247,224100000.0
2008-05-22 09:30:00,2.0247,2.025,2.0239,2.0239,312900000.0
2008-05-22 09:35:00,2.0239,2.0257,2.0239,2.02525,173800000.0
2008-05-22 09:40:00,2.0254,2.0261,2.02415,2.0259,175700000.0
2008-05-22 09:45:00,2.0259,2.03015,2.0252,2.02865,388200000.0
2008-05-22 09:50:00,2.02925,2.02965,2.0277,2.02885,1329200000.0
2008-05-22 09:55:00,2.02885,2.0292,2.02595,2.02685,866500000.0
2008-05-22 10:00:00,2.0269,2.02725,2.0258,2.02705,1138200000.0
2008-05-22 10:05:00,2.02705,2.02735,2.02605,2.02685,1187100000.0
2008-05-22 10:10:00,2.02685,2.0278,2.02615,2.02725,1173200000.0
2008-05-22 10:15:00,2.02725,2.0275,2.02545,2.0259,1056100000.0
2008-05-22 10:20:00,2.0259,2.0263,2.02505,2.0256,811000000.0
2008-05-22 10:25:00,2.0256,2.02605,2.02405,2.02545,1006800000.0
2008-05-22 10:30:00,2.02815,2.03245,2.02815,2.0317,1066600000.0
2008-05-22 10:35:00,2.0317,2.03305,2.03095,2.03295,814800000.0
2008-05-22 10:40:00,2.033,2.0331,2.03095,2.03135,765000000.0
2008-05-22 10:45:00,2.03125,2.03145,2.03065,2.03105,797100000.0
2008-05-22 10:50:00,2.03105,2.03125,2.0289,2.02905,572600000.0
2008-05-22 10:55:00,2.029,2.02985,2.02825,2.02975,677600000.0
2008-05-22 11:00:00,2.02985,2.03205,2.02975,2.03175,1113400000.0
2008-05-22 11:05:00,2.03175,2.03185,2.0298,2.03115,1009900000.0
2008-05-22 11:10:00,2.03115,2.03125,2.03005,2.0301,769600000.0
2008-05-22 11:15:00,2.0301,2.0307,2.0294,2.0295,708400000.0
2008-05-22 11:20:00,2.0295,2.0299,2.0289,2.0293,597200000.0
2008-05-22 11:25:00,2.0293,2.02945,2.02805,2.029,908199999.0
2008-05-22 11:30:00,2.029,2.0291,2.02645,2.02735,1173800000.0
2008-05-22 11:35:00,2.02735,2.0282,2.02705,2.02815,692700000.0
2008-05-22 11:40:00,2.02815,2.02915,2.02805,2.02905,964000000.0
2008-05-22 11:45:00,2.02905,2.031,2.02905,2.0302,945600000.0
2008-05-22 11:50:00,2.03025,2.03105,2.02995,2.02995,467000000.0
2008-05-22 11:55:00,2.0299,2.03015,2.02945,2.0295,1164900000.0
2008-05-22 12:00:00,2.02975,2.03185,2.0295,2.0318,637000000.0
2008-05-22 12:05:00,2.0318,2.0325,2.03105,2.0322,303000000.0
2008-05-22 12:10:00,2.0323,2.03585,2.0323,2.0349,407900000.0
2008-05-22 12:15:00,2.0349,2.0365,2.03485,2.0356,366500000.0
2008-05-22 12:20:00,2.03555,2.03565,2.0333,2.03375,499000000.0
2008-05-22 12:25:00,2.0338,2.03405,2.0329,2.0335,1226300000.0
2008-05-22 12:30:00,2.0335,2.0345,2.0333,2.03415,644400000.0
2008-05-22 12:35:00,2.0342,2.0357,2.0336,2.0356,1089800000.0
2008-05-22 12:40:00,2.0356,2.0365,2.03515,2.0352,1034600000.0
2008-05-22 12:45:00,2.0352,2.03635,2.03485,2.0354,1064200000.0
2008-05-22 12:50:00,2.0354,2.03685,2.0352,2.0363,1318400000.0
2008-05-22 12:55:00,2.0363,2.0372,2.0361,2.0364,1196000000.0
2008-05-22 13:00:00,2.0364,2.0388,2.0364,2.0384,1358200000.0
2008-05-22 13:05:00,2.03845,2.0391,2.0375,2.039,821800000.0
2008-05-22 13:10:00,2.039,2.0391,2.0382,2.0382,788000000.0
2008-05-22 13:15:00,2.0382,2.0388,2.03805,2.0385,499600000.0
2008-05-22 13:20:00,2.0385,2.039,2.0382,2.0385,808900000.0
2008-05-22 13:25:00,2.0385,2.0393,2.0384,2.0386,919500000.0
2008-05-22 13:30:00,2.03845,2.0385,2.0373,2.0374,717300000.0
2008-05-22 13:35:00,2.03735,2.0391,2.037,2.0388,892100000.0
2008-05-22 13:40:00,2.0388,2.03945,2.03805,2.0392,1017100000.0
2008-05-22 13:45:00,2.0392,2.0393,2.0378,2.0383,1216000000.0
2008-05-22 13:50:00,2.0383,2.03885,2.0371,2.03855,1165300000.0
2008-05-22 13:55:00,2.0385,2.03905,2.0377,2.0384,795800000.0
2008-05-22 14:00:00,2.03845,2.0401,2.03835,2.0398,965200000.0
2008-05-22 14:05:00,2.03985,2.0407,2.039,2.039,1067000000.0
2008-05-22 14:10:00,2.039,2.0396,2.0383,2.0394,1302400000.0
2008-05-22 14:15:00,2.0394,2.0394,2.0373,2.03745,1379000000.0
2008-05-22 14:20:00,2.03745,2.03895,2.0368,2.03885,1081300000.0
2008-05-22 14:25:00,2.03885,2.0395,2.0373,2.0373,906900000.0
2008-05-22 14:30:00,2.0372,2.044,2.037,2.0437,1521700000.0
2008-05-22 14:35:00,2.0437,2.04395,2.0414,2.0428,1074600000.0
2008-05-22 14:40:00,2.0428,2.04485,2.0421,2.0429,1157000000.0
2008-05-22 14:45:00,2.0429,2.0445,2.0412,2.04155,1239700000.0
2008-05-22 14:50:00,2.0416,2.0434,2.0414,2.0414,1144700000.0
2008-05-22 14:55:00,2.0416,2.0425,2.0404,2.0407,1206300000.0
2008-05-22 15:00:00,2.0407,2.0422,2.0404,2.0416,1204700000.0
2008-05-22 15:05:00,2.0416,2.0424,2.0402,2.0414,1299900000.0
2008-05-22 15:10:00,2.0414,2.04225,2.0408,2.0419,1015500000.0
2008-05-22 15:15:00,2.0419,2.0422,2.04145,2.04155,729100000.0
2008-05-22 15:20:00,2.04155,2.0422,2.0413,2.0416,1012500000.0
2008-05-22 15:25:00,2.0416,2.0421,2.04065,2.0412,1178000000.0
2008-05-22 15:30:00,2.0413,2.04245,2.0412,2.04185,1235100000.0
2008-05-22 15:35:00,2.04185,2.0426,2.04065,2.0411,964300000.0
2008-05-22 15:40:00,2.0409,2.04125,2.0394,2.04035,1214700000.0
2008-05-22 15:45:00,2.04035,2.0404,2.0389,2.0389,959000000.0
2008-05-22 15:50:00,2.03885,2.04105,2.0387,2.04085,896000000.0
2008-05-22 15:55:00,2.0408,2.0415,2.03965,2.0404,1130600000.0
2008-05-22 16:00:00,2.0403,2.0432,2.0396,2.0432,984000000.0
2008-05-22 16:05:00,2.0431,2.04395,2.0425,2.04325,1345800000.0
2008-05-22 16:10:00,2.0432,2.0452,2.0432,2.0445,1192900000.0
2008-05-22 16:15:00,2.0445,2.0469,2.0444,2.0468,1204300000.0
2008-05-22 16:20:00,2.0468,2.0497,2.0459,2.0487,1393560584.0
2008-05-22 16:25:00,2.0487,2.049,2.04655,2.04815,1166800000.0
2008-05-22 16:30:00,2.04815,2.0494,2.0478,2.0485,1447100000.0
2008-05-22 16:35:00,2.0485,2.0486,2.04605,2.0467,1434200000.0
2008-05-22 16:40:00,2.0466,2.0473,2.0457,2.04585,967700000.0
2008-05-22 16:45:00,2.04575,2.0471,2.0457,2.0461,1132700000.0
2008-05-22 16:50:00,2.0462,2.0468,2.0445,2.0458,1056400000.0
2008-05-22 16:55:00,2.0458,2.04715,2.0446,2.0449,1300600000.0
2008-05-22 17:00:00,2.0449,2.0455,2.044,2.0453,886400000.0
2008-05-22 17:05:00,2.0453,2.0459,2.0448,2.0458,1012600000.0
2008-05-22 17:10:00,2.0457,2.04735,2.0454,2.0458,1150500000.0
2008-05-22 17:15:00,2.0458,2.04625,2.0451,2.0454,946500000.0
2008-05-22 17:20:00,2.0454,2.0456,2.0446,2.0452,922800000.0
2008-05-22 17:25:00,2.0452,2.0458,2.0442,2.0443,850100000.0
2008-05-22 17:30:00,2.0443,2.04505,2.044,2.0443,1123600000.0
2008-05-22 17:35:00,2.0442,2.0443,2.0432,2.04365,941200000.0
2008-05-22 17:40:00,2.0436,2.0437,2.04275,2.0431,550700000.0
2008-05-22 17:45:00,2.0431,2.044,2.04205,2.0435,931900000.0
2008-05-22 17:50:00,2.0435,2.04375,2.0408,2.0411,945400000.0
2008-05-22 17:55:00,2.0412,2.04275,2.0411,2.0424,980300000.0
2008-05-22 18:00:00,2.0424,2.0431,2.0417,2.0428,486600000.0
2008-05-22 18:05:00,2.0428,2.0428,2.0411,2.0411,517800000.0
2008-05-22 18:10:00,2.0411,2.0424,2.0403,2.0422,652000000.0
2008-05-22 18:15:00,2.04215,2.04265,2.04185,2.04265,226800000.0
2008-05-22 18:20:00,2.04255,2.04325,2.04255,2.0432,100100000.0
2008-05-22 18:25:00,2.0433,2.044,2.0431,2.0432,204000000.0
2008-05-22 18:30:00,2.0432,2.0434,2.04255,2.04255,166800000.0
2008-05-22 18:35:00,2.0425,2.0431,2.0422,2.0431,133400000.0
2008-05-22 18:40:00,2.043,2.0439,2.04265,2.0432,170100000.0
2008-05-22 18:45:00,2.0431,2.04355,2.043,2.0433,49100000.0
2008-05-22 18:50:00,2.04335,2.0441,2.04305,2.04315,262200000.0
2008-05-22 18:55:00,2.04315,2.0439,2.0429,2.0436,208600000.0
2008-05-22 19:00:00,2.0434,2.0441,2.04335,2.04405,97400000.0
2008-05-22 19:05:00,2.04415,2.0444,2.0434,2.0437,273300000.0
2008-05-22 19:10:00,2.0437,2.0438,2.04305,2.0435,128200000.0
2008-05-22 19:15:00,2.0436,2.0438,2.04285,2.04295,258100000.0
2008-05-22 19:20:00,2.04305,2.04315,2.0427,2.04285,116500000.0
2008-05-22 19:25:00,2.0429,2.0431,2.0427,2.0428,91000000.0
2008-05-22 19:30:00,2.04285,2.04285,2.0418,2.0425,224000000.0
2008-05-22 19:35:00,2.0425,2.0434,2.0424,2.0429,163400000.0
2008-05-22 19:40:00,2.0429,2.04305,2.04275,2.0428,77300000.0
2008-05-22 19:45:00,2.0428,2.0438,2.0427,2.0438,199900000.0
2008-05-22 19:50:00,2.0438,2.0438,2.04295,2.04305,216500000.0
2008-05-22 19:55:00,2.04305,2.0433,2.0422,2.0426,369200000.0
2008-05-22 20:00:00,2.04265,2.045,2.04265,2.0449,318000000.0
2008-05-22 20:05:00,2.0449,2.0458,2.044,2.044,493600000.0
2008-05-22 20:10:00,2.044,2.0457,2.0438,2.0454,480400000.0
2008-05-22 20:15:00,2.0454,2.047,2.04455,2.045,434400000.0
2008-05-22 20:20:00,2.045,2.04565,2.0449,2.04505,149100000.0
2008-05-22 20:25:00,2.04505,2.04565,2.04375,2.04415,446900000.0
2008-05-22 20:30:00,2.0442,2.04475,2.04405,2.0445,128900000.0
2008-05-22 20:35:00,2.04445,2.0461,2.04445,2.04525,250300000.0
2008-05-22 20:40:00,2.0454,2.0455,2.04505,2.0452,97800000.0
2008-05-22 20:45:00,2.0452,2.0452,2.0442,2.0443,399000000.0
2008-05-22 20:50:00,2.0443,2.0456,2.0442,2.0456,223700000.0
2008-05-22 20:55:00,2.0456,2.0461,2.0447,2.0449,681600000.0
2008-05-22 21:00:00,2.0449,2.0454,2.0446,2.0446,169000000.0
2008-05-22 21:05:00,2.0446,2.0446,2.0439,2.0443,130700000.0
2008-05-22 21:10:00,2.0442,2.0445,2.0439,2.044,185600000.0
2008-05-22 21:15:00,2.0442,2.04475,2.044,2.0447,194600000.0
2008-05-22 21:20:00,2.04475,2.04495,2.0443,2.0444,214100000.0
2008-05-22 21:25:00,2.0444,2.0446,2.0436,2.0437,326600000.0
2008-05-22 21:30:00,2.0438,2.044,2.0435,2.0435,216000000.0
2008-05-22 21:35:00,2.0435,2.0437,2.0434,2.0436,201900000.0
2008-05-22 21:40:00,2.0437,2.044,2.04297,2.04325,242400000.0
2008-05-22 21:45:00,2.04325,2.0433,2.0427,2.0431,174300000.0
2008-05-22 21:50:00,2.0431,2.0436,2.0427,2.04355,258016000.0
2008-05-22 21:55:00,2.0437,2.0437,2.0429,2.0431,86800000.0
2008-05-22 22:00:00,2.0432,2.0434,2.04199,2.0432,230100000.0
2008-05-22 22:05:00,2.0432,2.0433,2.0403,2.0404,427721290.0
2008-05-22 22:10:00,2.0406,2.04115,2.0403,2.0408,310900000.0
2008-05-22 22:15:00,2.0408,2.04145,2.0407,2.0409,257700000.0
2008-05-22 22:20:00,2.0409,2.04165,2.0401,2.0406,430600000.0
2008-05-22 22:25:00,2.0406,2.04095,2.0403,2.0407,167500000.0
2008-05-22 22:30:00,2.0407,2.041,2.04005,2.04015,249500000.0
2008-05-22 22:35:00,2.04015,2.04065,2.04015,2.0406,44900000.0
2008-05-22 22:40:00,2.0406,2.0406,2.03978,2.0403,156700000.0
2008-05-22 22:45:00,2.0403,2.0407,2.0399,2.0404,250800000.0
2008-05-22 22:50:00,2.0404,2.0407,2.04,2.0401,387600000.0
2008-05-22 22:55:00,2.0401,2.0408,2.0401,2.0406,204700000.0
2008-05-22 23:00:00,2.04047,2.04095,2.03995,2.04095,104900000.0
2008-05-22 23:05:00,2.041,2.04145,2.04037,2.04075,174700000.0
2008-05-22 23:10:00,2.04075,2.0412,2.04071,2.04105,53700000.0
2008-05-22 23:15:00,2.04105,2.0417,2.04105,2.0415,71000000.0
2008-05-22 23:20:00,2.0415,2.0415,2.04063,2.0409,141800000.0
2008-05-22 23:25:00,2.0411,2.0412,2.0408,2.041,142400000.0
2008-05-22 23:30:00,2.041,2.0415,2.041,2.0415,195900000.0
2008-05-22 23:35:00,2.0413,2.0415,2.0405,2.0408,73200000.0
2008-05-22 23:40:00,2.0408,2.0408,2.04,2.0402,74300000.0
2008-05-22 23:45:00,2.0404,2.0409,2.04026,2.0409,66100000.0
2008-05-22 23:50:00,2.041,2.041,2.0402,2.0406,168200000.0
2008-05-22 23:55:00,2.0407,2.0409,2.0404,2.0404,118000000.0
2008-05-23 00:00:00,2.0404,2.0404,2.0402,2.0404,100800000.0
2008-05-23 00:05:00,2.0403,2.0407,2.0403,2.0406,146500000.0
2008-05-23 00:10:00,2.0406,2.0408,2.0406,2.0408,76000000.0
2008-05-23 00:15:00,2.0408,2.041,2.04024,2.0408,94700000.0
2008-05-23 00:20:00,2.0408,2.0411,2.0406,2.0407,156800000.0
2008-05-23 00:25:00,2.0407,2.0416,2.0405,2.0411,109800000.0
2008-05-23 00:30:00,2.041,2.041,2.04015,2.0403,164100000.0
2008-05-23 00:35:00,2.0403,2.0404,2.0398,2.0398,76300000.0
2008-05-23 00:40:00,2.0397,2.0398,2.0393,2.0397,176500000.0
2008-05-23 00:45:00,2.0398,2.0402,2.03935,2.0401,194700000.0
2008-05-23 00:50:00,2.0401,2.0403,2.0397,2.0398,85900000.0
2008-05-23 00:55:00,2.0398,2.0404,2.0396,2.0399,169400000.0
2008-05-23 01:00:00,2.0399,2.04001,2.03955,2.04,132500000.0
2008-05-23 01:05:00,2.04,2.0402,2.04,2.0402,22200000.0
2008-05-23 01:10:00,2.0402,2.0402,2.0397,2.0397,52800000.0
2008-05-23 01:15:00,2.0398,2.0398,2.03893,2.03923,217700000.0
2008-05-23 01:20:00,2.0398,2.04,2.03905,2.04,305400000.0
2008-05-23 01:25:00,2.03956,2.0402,2.03913,2.0402,212300000.0
2008-05-23 01:30:00,2.0402,2.0404,2.0398,2.0404,74600000.0
2008-05-23 01:35:00,2.0404,2.0404,2.0404,2.0404,14600000.0
2008-05-23 01:40:00,2.0404,2.0406,2.03956,2.0399,454000000.0
2008-05-23 01:45:00,2.04,2.0406,2.03985,2.03985,61900000.0
2008-05-23 01:50:00,2.0402,2.0404,2.03946,2.0397,158800000.0
2008-05-23 01:55:00,2.0402,2.0402,2.03985,2.0399,42100000.0
2008-05-23 02:00:00,2.0399,2.0405,2.0399,2.0401,111500000.0
2008-05-23 02:05:00,2.04,2.0404,2.0399,2.0399,57700000.0
2008-05-23 02:10:00,2.0399,2.04,2.0393,2.04,47500000.0
2008-05-23 02:15:00,2.04,2.0403,2.04,2.0401,77600000.0
2008-05-23 02:20:00,2.0401,2.0407,2.0401,2.0407,131600000.0
2008-05-23 02:25:00,2.0407,2.0411,2.0404,2.0407,265800000.0
2008-05-23 02:30:00,2.0407,2.041,2.0406,2.0407,269000000.0
2008-05-23 02:35:00,2.0406,2.0414,2.0405,2.0413,324700000.0
2008-05-23 02:40:00,2.0413,2.0416,2.0412,2.0412,270600000.0
2008-05-23 02:45:00,2.0412,2.0416,2.0404,2.0407,445900000.0
2008-05-23 02:50:00,2.0407,2.0409,2.0397,2.0398,413100000.0
2008-05-23 02:55:00,2.0397,2.0402,2.0397,2.0402,307900000.0
2008-05-23 03:00:00,2.0402,2.0407,2.0402,2.0406,249300000.0
2008-05-23 03:05:00,2.0408,2.0408,2.0404,2.0404,105400000.0
2008-05-23 03:10:00,2.0404,2.0414,2.0403,2.0404,291900000.0
2008-05-23 03:15:00,2.0404,2.0407,2.04,2.0402,187900000.0
2008-05-23 03:20:00,2.0402,2.0402,2.0399,2.0402,459800000.0
2008-05-23 03:25:00,2.0402,2.0404,2.04,2.0403,81400000.0
2008-05-23 03:30:00,2.0403,2.0406,2.04,2.0404,179000000.0
2008-05-23 03:35:00,2.0404,2.0406,2.0398,2.04035,118300000.0
2008-05-23 03:40:00,2.04035,2.0405,2.0399,2.03995,147200000.0
2008-05-23 03:45:00,2.03995,2.0402,2.0398,2.0401,134200000.0
2008-05-23 03:50:00,2.0399,2.0403,2.0399,2.0399,217200000.0
2008-05-23 03:55:00,2.0399,2.0401,2.0392,2.0401,191400000.0
2008-05-23 04:00:00,2.04,2.0401,2.0398,2.0399,136900000.0
2008-05-23 04:05:00,2.0399,2.0404,2.03953,2.0404,244700000.0
2008-05-23 04:10:00,2.0403,2.0404,2.0402,2.0404,94400000.0
2008-05-23 04:15:00,2.0403,2.0406,2.0401,2.0403,165800000.0
2008-05-23 04:20:00,2.0403,2.0403,2.04,2.0403,85300000.0
2008-05-23 04:25:00,2.0403,2.0403,2.0396,2.0401,433600000.0
2008-05-23 04:30:00,2.0401,2.0402,2.03965,2.0398,190600000.0
2008-05-23 04:35:00,2.0398,2.0404,2.0397,2.04,355900000.0
2008-05-23 04:40:00,2.04,2.0403,2.0392,2.0396,270100000.0
2008-05-23 04:45:00,2.0396,2.0403,2.0396,2.0399,224800000.0
2008-05-23 04:50:00,2.0399,2.0404,2.0395,2.0397,190400000.0
2008-05-23 04:55:00,2.0397,2.04,2.0394,2.0396,264000000.0
2008-05-23 05:00:00,2.0395,2.04,2.0394,2.0399,256800000.0
2008-05-23 05:05:00,2.0399,2.04002,2.03953,2.0397,60600000.0
2008-05-23 05:10:00,2.03935,2.0401,2.03907,2.04,153400000.0
2008-05-23 05:15:00,2.0395,2.04,2.0395,2.04,192700000.0
2008-05-23 05:20:00,2.0401,2.0401,2.0397,2.0398,86400000.0
2008-05-23 05:25:00,2.03963,2.0405,2.03958,2.04,114000000.0
2008-05-23 05:30:00,2.0399,2.0403,2.0396,2.0403,190000000.0
2008-05-23 05:35:00,2.0403,2.0404,2.04,2.04,222100000.0
2008-05-23 05:40:00,2.04,2.04,2.03947,2.0399,89400000.0
2008-05-23 05:45:00,2.0399,2.0399,2.0398,2.0398,44800000.0
2008-05-23 05:50:00,2.03975,2.0406,2.03969,2.0401,225500000.0
2008-05-23 05:55:00,2.0401,2.0402,2.0396,2.0396,156800000.0
2008-05-23 06:00:00,2.0396,2.0403,2.0394,2.0401,472400000.0
2008-05-23 06:05:00,2.04,2.0406,2.0396,2.0404,376700000.0
2008-05-23 06:10:00,2.0406,2.0406,2.04,2.0406,124100000.0
2008-05-23 06:15:00,2.0406,2.0408,2.04,2.04,354000000.0
2008-05-23 06:20:00,2.04,2.0403,2.0397,2.04,346600000.0
2008-05-23 06:25:00,2.04,2.0404,2.0399,2.0404,262100000.0
2008-05-23 06:30:00,2.0404,2.0407,2.0404,2.0405,149600000.0
2008-05-23 06:35:00,2.0405,2.0409,2.0405,2.0407,241500000.0
2008-05-23 06:40:00,2.0407,2.0409,2.0401,2.0406,415800000.0
2008-05-23 06:45:00,2.04057,2.04081,2.04021,2.0405,108300000.0
2008-05-23 06:50:00,2.0405,2.0406,2.04,2.0402,172000000.0
2008-05-23 06:55:00,2.0403,2.0405,2.0397,2.0404,141300000.0
2008-05-23 07:00:00,2.0405,2.0408,2.0401,2.0408,278700000.0
2008-05-23 07:05:00,2.04065,2.0407,2.0396,2.04,254200000.0
2008-05-23 07:10:00,2.04,2.0405,2.04,2.0402,126500000.0
2008-05-23 07:15:00,2.0403,2.0406,2.04,2.0402,181300000.0
2008-05-23 07:20:00,2.0401,2.0405,2.04,2.0403,125500000.0
2008-05-23 07:25:00,2.0401,2.0402,2.0399,2.0399,139500000.0
2008-05-23 07:30:00,2.04,2.0403,2.04,2.0403,173100000.0
2008-05-23 07:35:00,2.0403,2.0407,2.0397,2.0404,181600000.0
2008-05-23 07:40:00,2.0404,2.0415,2.0402,2.0415,354700000.0
2008-05-23 07:45:00,2.0415,2.0415,2.03965,2.0403,580100000.0
2008-05-23 07:50:00,2.0401,2.041,2.0399,2.0399,468200000.0
2008-05-23 07:55:00,2.0399,2.0403,2.0397,2.04,243200000.0
2008-05-23 08:00:00,2.04,2.0404,2.03975,2.04015,208300000.0
2008-05-23 08:05:00,2.04015,2.0411,2.04,2.04065,273700000.0
2008-05-23 08:10:00,2.0405,2.0416,2.0396,2.041,165500000.0
2008-05-23 08:15:00,2.041,2.0414,2.04055,2.0412,402400000.0
2008-05-23 08:20:00,2.0412,2.0423,2.04085,2.0419,912000000.0
2008-05-23 08:25:00,2.04145,2.0433,2.04125,2.0428,695200000.0
2008-05-23 08:30:00,2.0428,2.044,2.042,2.0422,571600000.0
2008-05-23 08:35:00,2.0422,2.0431,2.0419,2.0428,326800000.0
2008-05-23 08:40:00,2.0429,2.04365,2.0426,2.04265,582900000.0
2008-05-23 08:45:00,2.0426,2.0427,2.0406,2.04085,345500000.0
2008-05-23 08:50:00,2.04085,2.0417,2.0388,2.0393,398600000.0
2008-05-23 08:55:00,2.0393,2.0396,2.03715,2.0388,507000000.0
2008-05-23 09:00:00,2.0388,2.0409,2.0388,2.0407,545000000.0
2008-05-23 09:05:00,2.0409,2.04265,2.0407,2.04245,336600000.0
2008-05-23 09:10:00,2.0425,2.04335,2.04205,2.04225,303800000.0
2008-05-23 09:15:00,2.04225,2.0425,2.0399,2.04055,532700000.0
2008-05-23 09:20:00,2.04055,2.04155,2.03965,2.0404,595400000.0
2008-05-23 09:25:00,2.0404,2.04065,2.03945,2.03995,591500000.0
2008-05-23 09:30:00,2.04005,2.0411,2.039,2.03935,593900000.0
2008-05-23 09:35:00,2.0393,2.0399,2.0387,2.0392,264400000.0
2008-05-23 09:40:00,2.0392,2.0394,2.0387,2.0392,353600000.0
2008-05-23 09:45:00,2.0392,2.0396,2.0387,2.0391,294200000.0
2008-05-23 09:50:00,2.0391,2.0391,2.0355,2.03605,437400000.0
2008-05-23 09:55:00,2.0359,2.0378,2.0359,2.0378,511800000.0
2008-05-23 10:00:00,2.0378,2.03845,2.03625,2.0372,595200000.0
2008-05-23 10:05:00,2.0372,2.0377,2.0355,2.036,729900000.0
2008-05-23 10:10:00,2.03595,2.0368,2.0357,2.0362,567100000.0
2008-05-23 10:15:00,2.0362,2.0362,2.0348,2.03585,721800000.0
2008-05-23 10:20:00,2.03585,2.0361,2.0342,2.0347,408600000.0
2008-05-23 10:25:00,2.0346,2.0357,2.0344,2.0351,524999999.0
2008-05-23 10:30:00,2.03495,2.036,2.0342,2.03495,498200000.0
2008-05-23 10:35:00,2.0351,2.0362,2.0347,2.03475,462500000.0
2008-05-23 10:40:00,2.03475,2.0353,2.0339,2.03495,299600000.0
2008-05-23 10:45:00,2.03505,2.0356,2.03435,2.0353,195000000.0
2008-05-23 10:50:00,2.0353,2.0356,2.0347,2.0352,212000000.0
2008-05-23 10:55:00,2.0352,2.0353,2.03335,2.03345,194100000.0
2008-05-23 11:00:00,2.03345,2.0363,2.03345,2.0363,190500000.0
2008-05-23 11:05:00,2.0363,2.0363,2.03455,2.03545,181600000.0
2008-05-23 11:10:00,2.0354,2.03605,2.0351,2.0358,216200000.0
2008-05-23 11:15:00,2.0358,2.0361,2.0352,2.0354,188500000.0
2008-05-23 11:20:00,2.0354,2.03585,2.0351,2.03545,155200000.0
2008-05-23 11:25:00,2.03555,2.0367,2.03535,2.0358,127500000.0
2008-05-23 11:30:00,2.0358,2.0368,2.03535,2.03645,202300000.0
2008-05-23 11:35:00,2.03635,2.03685,2.036,2.03635,247000000.0
2008-05-23 11:40:00,2.0363,2.0366,2.0358,2.03625,280900000.0
2008-05-23 11:45:00,2.03615,2.0379,2.03595,2.03705,257200000.0
2008-05-23 11:50:00,2.037,2.03725,2.03595,2.0366,233900000.0
2008-05-23 11:55:00,2.03655,2.037,2.0361,2.0361,183300000.0
2008-05-23 12:00:00,2.0361,2.0363,2.0353,2.0353,127500000.0
2008-05-23 12:05:00,2.0353,2.036,2.03515,2.0358,126500000.0
2008-05-23 12:10:00,2.0358,2.0359,2.03525,2.03545,112900000.0
2008-05-23 12:15:00,2.03535,2.0357,2.03445,2.0354,167000000.0
2008-05-23 12:20:00,2.03535,2.03565,2.03425,2.03505,145100000.0
2008-05-23 12:25:00,2.035,2.0351,2.0341,2.0348,84200000.0
2008-05-23 12:30:00,2.0348,2.0354,2.0344,2.0348,67200000.0
2008-05-23 12:35:00,2.0347,2.0357,2.0346,2.03515,156500000.0
2008-05-23 12:40:00,2.0351,2.03615,2.035,2.03565,183400000.0
2008-05-23 12:45:00,2.03555,2.0361,2.03535,2.03575,93600000.0
2008-05-23 12:50:00,2.03575,2.03685,2.03575,2.03625,183300000.0
2008-05-23 12:55:00,2.0363,2.03705,2.03535,2.03535,295900000.0
2008-05-23 13:00:00,2.03535,2.03605,2.03495,2.03555,162800000.0
2008-05-23 13:05:00,2.0356,2.036,2.03465,2.0347,105700000.0
2008-05-23 13:10:00,2.03475,2.03525,2.03385,2.03405,136800000.0
2008-05-23 13:15:00,2.03395,2.03465,2.0333,2.03395,168000000.0
2008-05-23 13:20:00,2.03385,2.03515,2.03375,2.0339,134700000.0
2008-05-23 13:25:00,2.0339,2.03415,2.03345,2.03395,148500000.0
2008-05-23 13:30:00,2.034,2.034,2.0328,2.03295,187100000.0
2008-05-23 13:35:00,2.033,2.03435,2.033,2.03415,151600000.0
2008-05-23 13:40:00,2.03415,2.0346,2.0338,2.03435,190100000.0
2008-05-23 13:45:00,2.03435,2.0352,2.03425,2.0352,72500000.0
2008-05-23 13:50:00,2.0353,2.036,2.03445,2.03535,111600000.0
2008-05-23 13:55:00,2.03545,2.0361,2.0352,2.0352,100100000.0
2008-05-23 14:00:00,2.03515,2.0357,2.0346,2.0357,112800000.0
2008-05-23 14:05:00,2.0357,2.0357,2.03495,2.0351,75000000.0
2008-05-23 14:10:00,2.03495,2.03605,2.0344,2.03595,111700000.0
2008-05-23 14:15:00,2.03595,2.0365,2.0355,2.03565,120400000.0
2008-05-23 14:20:00,2.0358,2.03735,2.0356,2.0366,130500000.0
2008-05-23 14:25:00,2.0367,2.03695,2.03545,2.0356,152200000.0
2008-05-23 14:30:00,2.0357,2.0359,2.03405,2.03475,147900000.0
2008-05-23 14:35:00,2.0347,2.03505,2.03375,2.0346,169900000.0
2008-05-23 14:40:00,2.0347,2.03655,2.0347,2.03645,125400000.0
2008-05-23 14:45:00,2.03645,2.03715,2.03615,2.03615,116100000.0
2008-05-23 14:50:00,2.03625,2.0365,2.0346,2.0348,137800000.0
2008-05-23 14:55:00,2.0348,2.03515,2.0341,2.03475,148100000.0
2008-05-23 15:00:00,2.03475,2.03505,2.0337,2.03425,154900000.0
2008-05-23 15:05:00,2.0342,2.03455,2.0338,2.03415,161600000.0
2008-05-23 15:10:00,2.03415,2.0356,2.03405,2.0352,155400000.0
2008-05-23 15:15:00,2.0353,2.03555,2.03485,2.0355,105600000.0
2008-05-23 15:20:00,2.03545,2.03585,2.0345,2.0346,179300000.0
2008-05-23 15:25:00,2.0347,2.0352,2.034,2.0348,136900000.0
2008-05-23 15:30:00,2.0348,2.0348,2.03345,2.0342,142300000.0
2008-05-23 15:35:00,2.03415,2.0344,2.0329,2.033,198500000.0
2008-05-23 15:40:00,2.0331,2.0346,2.0323,2.03415,201500000.0
2008-05-23 15:45:00,2.0343,2.0343,2.032,2.03235,231100000.0
2008-05-23 15:50:00,2.03235,2.03245,2.0309,2.0321,251100000.0
2008-05-23 15:55:00,2.03205,2.03205,2.031,2.03115,368100000.0
2008-05-23 16:00:00,2.0312,2.03355,2.0297,2.0332,459400000.0
2008-05-23 16:05:00,2.0332,2.03355,2.03175,2.0329,363900000.0
2008-05-23 16:10:00,2.03305,2.03375,2.0324,2.0332,296000000.0
2008-05-23 16:15:00,2.0332,2.03335,2.0318,2.03205,282400000.0
2008-05-23 16:20:00,2.032,2.03225,2.031,2.0318,237900000.0
2008-05-23 16:25:00,2.03195,2.0324,2.03045,2.03105,183900000.0
2008-05-23 16:30:00,2.03105,2.0316,2.0303,2.0312,209100000.0
2008-05-23 16:35:00,2.03125,2.03125,2.02935,2.0305,211600000.0
2008-05-23 16:40:00,2.0306,2.03225,2.0296,2.02985,200800000.0
2008-05-23 16:45:00,2.0299,2.02995,2.02815,2.02865,167600000.0
2008-05-23 16:50:00,2.0287,2.02895,2.02765,2.02885,157400000.0
2008-05-23 16:55:00,2.02875,2.03125,2.0282,2.031,175300000.0
2008-05-23 17:00:00,2.03095,2.03125,2.02985,2.0304,110700000.0
2008-05-23 17:05:00,2.0305,2.03105,2.02935,2.02965,207600000.0
2008-05-23 17:10:00,2.0297,2.0307,2.02895,2.0305,178400000.0
2008-05-23 17:15:00,2.03055,2.03065,2.029,2.0303,256000000.0
2008-05-23 17:20:00,2.03025,2.03065,2.0273,2.0279,257100000.0
2008-05-23 17:25:00,2.02785,2.02825,2.02705,2.0277,325800000.0
2008-05-23 17:30:00,2.02785,2.02785,2.026,2.02675,374000000.0
2008-05-23 17:35:00,2.02685,2.02925,2.0265,2.0286,333100000.0
2008-05-23 17:40:00,2.02865,2.02925,2.02845,2.02875,193800000.0
2008-05-23 17:45:00,2.02875,2.02975,2.0283,2.02905,254300000.0
2008-05-23 17:50:00,2.02905,2.02925,2.0273,2.02835,216100000.0
2008-05-23 17:55:00,2.02825,2.02895,2.0279,2.02815,174400000.0
2008-05-23 18:00:00,2.02825,2.02915,2.02795,2.0282,104200000.0
2008-05-23 18:05:00,2.0283,2.0287,2.0276,2.0283,124900000.0
2008-05-23 18:10:00,2.0283,2.02835,2.02775,2.02795,76600000.0
2008-05-23 18:15:00,2.02795,2.02855,2.02745,2.0275,94400000.0
2008-05-23 18:20:00,2.02755,2.0283,2.02745,2.02765,161600000.0
2008-05-23 18:25:00,2.02765,2.02855,2.02745,2.0276,89900000.0
2008-05-23 18:30:00,2.0277,2.02875,2.02745,2.02745,182500000.0
2008-05-23 18:35:00,2.02745,2.02755,2.0265,2.02675,103300000.0
2008-05-23 18:40:00,2.02675,2.02695,2.02495,2.0252,265200000.0
2008-05-23 18:45:00,2.02515,2.02665,2.0247,2.02645,172200000.0
2008-05-23 18:50:00,2.0264,2.02745,2.02635,2.02715,214900000.0
2008-05-23 18:55:00,2.02715,2.02775,2.02375,2.02375,479800000.0
2008-05-23 19:00:00,2.02375,2.02475,2.0235,2.02405,298200000.0
2008-05-23 19:05:00,2.024,2.0247,2.024,2.02445,220500000.0
2008-05-23 19:10:00,2.02445,2.0248,2.02415,2.0244,249100000.0
2008-05-23 19:15:00,2.0244,2.025,2.02405,2.0247,168700000.0
2008-05-23 19:20:00,2.0247,2.02485,2.0242,2.02425,104800000.0
2008-05-23 19:25:00,2.02425,2.02475,2.024,2.0246,119700000.0
2008-05-23 19:30:00,2.0246,2.02585,2.0243,2.0256,96400000.0
2008-05-23 19:35:00,2.02555,2.02565,2.0249,2.02555,106600000.0
2008-05-23 19:40:00,2.02555,2.02555,2.0244,2.02525,217500000.0
2008-05-23 19:45:00,2.0251,2.02585,2.02495,2.0258,102000000.0
2008-05-23 19:50:00,2.0258,2.0258,2.0247,2.025,458700000.0
2008-05-23 19:55:00,2.0249,2.02575,2.02475,2.0253,131800000.0
2008-05-23 20:00:00,2.0253,2.02585,2.02475,2.0254,173600000.0
2008-05-23 20:05:00,2.0253,2.02625,2.0249,2.02575,402100000.0
2008-05-23 20:10:00,2.0257,2.026,2.02545,2.02565,74200000.0
2008-05-23 20:15:00,2.02555,2.02635,2.02505,2.0252,164900000.0
2008-05-23 20:20:00,2.0252,2.0258,2.025,2.0257,196700000.0
2008-05-23 20:25:00,2.0257,2.02585,2.02475,2.0254,267500000.0
2008-05-23 20:30:00,2.02545,2.02545,2.0245,2.02465,442500000.0
2008-05-23 20:35:00,2.0247,2.02515,2.0242,2.02455,286900000.0
2008-05-23 20:40:00,2.0246,2.0251,2.0245,2.02465,101000000.0
2008-05-23 20:45:00,2.02465,2.02635,2.02465,2.02615,51500000.0
2008-05-23 20:50:00,2.02615,2.0266,2.02615,2.02655,37000000.0
2008-05-23 20:55:00,2.02655,2.027,2.0263,2.02635,184500000.0
2008-05-23 21:00:00,2.02635,2.0267,2.0259,2.02615,120400000.0
2008-05-23 21:05:00,2.02615,2.02635,2.02575,2.02625,91100000.0
2008-05-23 21:10:00,2.02625,2.02635,2.02565,2.02605,133500000.0
2008-05-23 21:15:00,2.02595,2.02625,2.02575,2.02585,142700000.0
2008-05-23 21:20:00,2.02585,2.02585,2.02495,2.02535,243900000.0
2008-05-23 21:25:00,2.0254,2.02675,2.02535,2.0264,175400000.0
2008-05-23 21:30:00,2.02645,2.027,2.0262,2.027,90900000.0
2008-05-23 21:35:00,2.02695,2.02745,2.02555,2.02595,478800000.0
2008-05-23 21:40:00,2.02595,2.027,2.02575,2.0269,373300000.0
2008-05-23 21:45:00,2.02675,2.02705,2.02565,2.0265,167000000.0
2008-05-23 21:50:00,2.0267,2.02695,2.026,2.0263,162100000.0
2008-05-23 21:55:00,2.02635,2.02745,2.02605,2.02715,316400000.0
2008-05-23 22:00:00,2.02705,2.0272,2.0265,2.0265,120600000.0
2008-05-23 22:05:00,2.0265,2.02675,2.02615,2.0266,71700000.0
2008-05-23 22:10:00,2.02665,2.0274,2.02665,2.0268,92000000.0
2008-05-23 22:15:00,2.02675,2.02715,2.02675,2.02705,49500000.0
2008-05-23 22:20:00,2.02715,2.0275,2.0259,2.02645,159700000.0
2008-05-23 22:25:00,2.0262,2.02745,2.0257,2.02745,171300000.0
2008-05-23 22:30:00,2.02755,2.02755,2.0266,2.0274,87500000.0
2008-05-23 22:35:00,2.0274,2.0274,2.0264,2.02665,266000000.0
2008-05-23 22:40:00,2.02665,2.0274,2.0263,2.0267,64000000.0
2008-05-23 22:45:00,2.0266,2.0274,2.0265,2.0266,283300000.0
2008-05-23 22:50:00,2.0268,2.0277,2.0267,2.027,207700000.0
2008-05-23 22:55:00,2.0269,2.0275,2.0258,2.02732,131700000.0
2008-05-25 23:00:00,2.02774,2.02802,2.02674,2.02724,131600000.0
2008-05-25 23:05:00,2.02755,2.0279,2.02703,2.02787,169000000.0
2008-05-25 23:10:00,2.02757,2.02788,2.02693,2.02742,331800000.0
2008-05-25 23:15:00,2.02761,2.0282,2.02704,2.0282,106200000.0
2008-05-25 23:20:00,2.02853,2.0287,2.0275,2.0283,100000000.0
2008-05-25 23:25:00,2.0281,2.02837,2.0278,2.02798,132600000.0
2008-05-25 23:30:00,2.02805,2.02805,2.02721,2.02788,230800000.0
2008-05-25 23:35:00,2.02813,2.02836,2.0277,2.0278,227200000.0
2008-05-25 23:40:00,2.02795,2.02836,2.02781,2.02824,163000000.0
2008-05-25 23:45:00,2.02815,2.02823,2.02728,2.02784,84200000.0
2008-05-25 23:50:00,2.02805,2.0283,2.02748,2.0283,104800000.0
2008-05-25 23:55:00,2.02835,2.02843,2.02747,2.02842,176200000.0
2008-05-26 00:00:00,2.0282,2.0292,2.0278,2.0287,359900000.0
2008-05-26 00:05:00,2.0287,2.0301,2.0287,2.0295,50300000.0
2008-05-26 00:10:00,2.0295,2.03,2.0293,2.0293,57100000.0
2008-05-26 00:15:00,2.0293,2.0296,2.0293,2.0294,17000000.0
2008-05-26 00:20:00,2.0296,2.0303,2.0296,2.0303,100100000.0
2008-05-26 00:25:00,2.0303,2.0311,2.0299,2.03013,280700000.0
2008-05-26 00:30:00,2.0307,2.0309,2.02985,2.0306,38800000.0
2008-05-26 00:35:00,2.031,2.0312,2.0301,2.0306,174400000.0
2008-05-26 00:40:00,2.0308,2.031,2.0301,2.0301,204400000.0
2008-05-26 00:45:00,2.0301,2.0308,2.0299,2.0305,222200000.0
2008-05-26 00:50:00,2.0305,2.0305,2.0289,2.02925,263800000.0
2008-05-26 00:55:00,2.0299,2.0299,2.0289,2.0294,206500000.0
2008-05-26 01:00:00,2.0294,2.0296,2.0286,2.0293,209000000.0
2008-05-26 01:05:00,2.02904,2.0309,2.0286,2.0292,428700000.0
2008-05-26 01:10:00,2.0291,2.0292,2.028,2.0285,551400000.0
2008-05-26 01:15:00,2.0285,2.0292,2.0282,2.0286,169600000.0
2008-05-26 01:20:00,2.0286,2.029,2.02788,2.0289,204300000.0
2008-05-26 01:25:00,2.0289,2.0295,2.0287,2.029,310900000.0
2008-05-26 01:30:00,2.0289,2.0294,2.0288,2.029,144000000.0
2008-05-26 01:35:00,2.02915,2.0294,2.02844,2.0294,311900000.0
2008-05-26 01:40:00,2.0294,2.0294,2.0286,2.0289,320000000.0
2008-05-26 01:45:00,2.0288,2.0289,2.0281,2.0281,106300000.0
2008-05-26 01:50:00,2.0281,2.0285,2.0279,2.0282,85800000.0
2008-05-26 01:55:00,2.0282,2.0286,2.0275,2.0276,111800000.0
2008-05-26 02:00:00,2.0276,2.028,2.0275,2.0275,267200000.0
2008-05-26 02:05:00,2.0276,2.0281,2.0274,2.0279,264700000.0
2008-05-26 02:10:00,2.0277,2.028,2.0277,2.0278,61800000.0
2008-05-26 02:15:00,2.02745,2.0279,2.02738,2.0278,87600000.0
2008-05-26 02:20:00,2.0279,2.0279,2.0275,2.0275,319200000.0
2008-05-26 02:25:00,2.0275,2.0279,2.0273,2.0278,258800000.0
2008-05-26 02:30:00,2.0279,2.0286,2.0276,2.0284,216500000.0
2008-05-26 02:35:00,2.0284,2.0287,2.028,2.0287,58600000.0
2008-05-26 02:40:00,2.0286,2.0287,2.0283,2.0286,179100000.0
2008-05-26 02:45:00,2.0286,2.0289,2.0286,2.0289,103000000.0
2008-05-26 02:50:00,2.0289,2.0305,2.0289,2.03,134000000.0
2008-05-26 02:55:00,2.03,2.0303,2.0292,2.0297,354900000.0
2008-05-26 03:00:00,2.0298,2.0306,2.0294,2.0303,239000000.0
2008-05-26 03:05:00,2.0304,2.0308,2.0303,2.0308,62300000.0
2008-05-26 03:10:00,2.0308,2.0311,2.0303,2.031,510800000.0
2008-05-26 03:15:00,2.031,2.0311,2.0308,2.0309,76000000.0
2008-05-26 03:20:00,2.03032,2.0309,2.03008,2.0307,114000000.0
2008-05-26 03:25:00,2.0307,2.0307,2.02998,2.0303,125400000.0
2008-05-26 03:30:00,2.0305,2.0308,2.03002,2.03053,58300000.0
2008-05-26 03:35:00,2.0307,2.0314,2.0307,2.0313,137300000.0
2008-05-26 03:40:00,2.0313,2.0313,2.0306,2.0306,50900000.0
2008-05-26 03:45:00,2.0306,2.031,2.0306,2.031,228400000.0
2008-05-26 03:50:00,2.031,2.0317,2.031,2.0315,448200000.0
2008-05-26 03:55:00,2.0316,2.0322,2.0316,2.0321,225700000.0
2008-05-26 04:00:00,2.0321,2.033,2.0321,2.0327,446300000.0
2008-05-26 04:05:00,2.0326,2.0327,2.0321,2.0323,146800000.0
2008-05-26 04:10:00,2.0323,2.0329,2.03188,2.0323,69600000.0
2008-05-26 04:15:00,2.0321,2.0324,2.0321,2.0322,47100000.0
2008-05-26 04:20:00,2.0321,2.0323,2.0317,2.0317,218400000.0
2008-05-26 04:25:00,2.0317,2.0319,2.0316,2.0316,79500000.0
2008-05-26 04:30:00,2.03122,2.0317,2.0308,2.031,83200000.0
2008-05-26 04:35:00,2.0309,2.0319,2.0309,2.0319,45100000.0
2008-05-26 04:40:00,2.0319,2.0321,2.03156,2.03163,137600000.0
2008-05-26 04:45:00,2.03148,2.0322,2.03148,2.0319,52500000.0
2008-05-26 04:50:00,2.0318,2.0319,2.03108,2.0319,64700000.0
2008-05-26 04:55:00,2.0319,2.0319,2.03084,2.03164,98600000.0
2008-05-26 05:00:00,2.0318,2.032,2.0317,2.032,130000000.0
2008-05-26 05:05:00,2.032,2.0322,2.0314,2.0318,111100000.0
2008-05-26 05:10:00,2.0319,2.0319,2.0313,2.0317,325800000.0
2008-05-26 05:15:00,2.0318,2.0318,2.0312,2.0316,137700000.0
2008-05-26 05:20:00,2.0316,2.0319,2.03121,2.0318,48600000.0
2008-05-26 05:25:00,2.0316,2.0319,2.0314,2.0314,82600000.0
2008-05-26 05:30:00,2.0314,2.0318,2.0314,2.0317,89800000.0
2008-05-26 05:35:00,2.0317,2.0317,2.03136,2.0316,28800000.0
2008-05-26 05:40:00,2.0316,2.0318,2.03117,2.03152,34100000.0
2008-05-26 05:45:00,2.0316,2.0318,2.0315,2.0316,116900000.0
2008-05-26 05:50:00,2.0315,2.0325,2.0315,2.03216,275900000.0
2008-05-26 05:55:00,2.0321,2.0323,2.0315,2.0321,185200000.0
2008-05-26 06:00:00,2.0321,2.0321,2.0318,2.0321,242500000.0
2008-05-26 06:05:00,2.0321,2.0324,2.0318,2.0322,103600000.0
2008-05-26 06:10:00,2.0322,2.0327,2.032,2.0322,293200000.0
2008-05-26 06:15:00,2.0322,2.0324,2.0322,2.0324,121600000.0
2008-05-26 06:20:00,2.0324,2.033,2.0322,2.033,156700000.0
2008-05-26 06:25:00,2.033,2.0337,2.033,2.0337,477000000.0
2008-05-26 06:30:00,2.0337,2.0342,2.0335,2.034,165000000.0
2008-05-26 06:35:00,2.0341,2.0341,2.0331,2.0333,63700000.0
2008-05-26 06:40:00,2.03303,2.0336,2.03281,2.0336,64400000.0
2008-05-26 06:45:00,2.0335,2.0336,2.0333,2.0334,73300000.0
2008-05-26 06:50:00,2.0335,2.0335,2.0331,2.0334,76500000.0
2008-05-26 06:55:00,2.0335,2.0336,2.0333,2.0334,125700000.0
2008-05-26 07:00:00,2.0334,2.0337,2.0334,2.0337,55700000.0
2008-05-26 07:05:00,2.0337,2.034,2.03308,2.0337,68800000.0
2008-05-26 07:10:00,2.0336,2.0339,2.0327,2.0337,344700000.0
2008-05-26 07:15:00,2.0337,2.03371,2.033,2.0337,92200000.0
2008-05-26 07:20:00,2.0337,2.0337,2.0333,2.0334,72600000.0
2008-05-26 07:25:00,2.0334,2.0334,2.0331,2.0332,92900000.0
2008-05-26 07:30:00,2.03325,2.03345,2.0327,2.0328,37700000.0
2008-05-26 07:35:00,2.0329,2.0332,2.0324,2.0326,77000000.0
2008-05-26 07:40:00,2.0325,2.0338,2.0324,2.0332,67800000.0
2008-05-26 07:45:00,2.0332,2.0332,2.0319,2.0324,240600000.0
2008-05-26 07:50:00,2.0324,2.0328,2.03175,2.0319,193700000.0
2008-05-26 07:55:00,2.0319,2.0322,2.0318,2.0322,114500000.0
2008-05-26 08:00:00,2.0322,2.0322,2.0318,2.0318,130500000.0
2008-05-26 08:05:00,2.03175,2.03175,2.0309,2.031,204600000.0
2008-05-26 08:10:00,2.031,2.0312,2.0301,2.0302,226400000.0
2008-05-26 08:15:00,2.0301,2.03185,2.0301,2.0313,343400000.0
2008-05-26 08:20:00,2.0311,2.03265,2.03075,2.0323,401100000.0
2008-05-26 08:25:00,2.0323,2.03235,2.0315,2.0315,250500000.0
2008-05-26 08:30:00,2.0315,2.032,2.0314,2.0316,139800000.0
2008-05-26 08:35:00,2.0316,2.0319,2.0302,2.0302,225300000.0
2008-05-26 08:40:00,2.0302,2.03075,2.03,2.03055,212300000.0
2008-05-26 08:45:00,2.03035,2.0309,2.03,2.0302,75400000.0
2008-05-26 08:50:00,2.0303,2.0311,2.03015,2.03085,93400000.0
2008-05-26 08:55:00,2.0309,2.03115,2.029,2.02905,184500001.0
2008-05-26 09:00:00,2.029,2.0293,2.027,2.02825,288300000.0
2008-05-26 09:05:00,2.02825,2.02865,2.02795,2.0283,207000000.0
2008-05-26 09:10:00,2.02835,2.0293,2.0283,2.02845,198500000.0
2008-05-26 09:15:00,2.0285,2.02895,2.02795,2.0281,238900000.0
2008-05-26 09:20:00,2.0281,2.0282,2.0275,2.02785,318300000.0
2008-05-26 09:25:00,2.0278,2.0287,2.02765,2.0285,128900000.0
2008-05-26 09:30:00,2.0285,2.0286,2.0275,2.0277,59100000.0
2008-05-26 09:35:00,2.0277,2.02835,2.02755,2.02815,92800000.0
2008-05-26 09:40:00,2.02805,2.0284,2.02765,2.02825,54200000.0
2008-05-26 09:45:00,2.02815,2.0286,2.02795,2.02845,76700000.0
2008-05-26 09:50:00,2.0285,2.02965,2.02835,2.02965,79800000.0
2008-05-26 09:55:00,2.02955,2.03095,2.0291,2.0306,95400000.0
2008-05-26 10:00:00,2.03075,2.03095,2.0286,2.0291,310900000.0
2008-05-26 10:05:00,2.02915,2.0304,2.0291,2.0301,162100000.0
2008-05-26 10:10:00,2.0301,2.0305,2.0292,2.0292,162700000.0
2008-05-26 10:15:00,2.0292,2.0304,2.0292,2.0299,106000000.0
2008-05-26 10:20:00,2.03,2.0319,2.02975,2.0306,181700000.0
2008-05-26 10:25:00,2.03055,2.0306,2.03005,2.0303,157900000.0
2008-05-26 10:30:00,2.0303,2.03055,2.0302,2.0303,101500000.0
2008-05-26 10:35:00,2.0303,2.0304,2.0293,2.0296,86200000.0
2008-05-26 10:40:00,2.0297,2.03065,2.0294,2.0302,189800000.0
2008-05-26 10:45:00,2.0303,2.03115,2.03,2.03115,249300000.0
2008-05-26 10:50:00,2.03115,2.0319,2.0309,2.0316,219000000.0
2008-05-26 10:55:00,2.0316,2.0317,2.0303,2.0306,318600000.0
2008-05-26 11:00:00,2.0306,2.0312,2.03025,2.0312,183600000.0
2008-05-26 11:05:00,2.0312,2.03155,2.0305,2.031,149400000.0
2008-05-26 11:10:00,2.03105,2.03115,2.03,2.03,88900000.0
2008-05-26 11:15:00,2.03,2.0302,2.0294,2.0296,220100000.0
2008-05-26 11:20:00,2.0296,2.0302,2.0292,2.0294,144300000.0
2008-05-26 11:25:00,2.0294,2.0298,2.0289,2.029,114300000.0
2008-05-26 11:30:00,2.0291,2.0292,2.0286,2.0286,70200000.0
2008-05-26 11:35:00,2.0287,2.0289,2.0277,2.0284,248700000.0
2008-05-26 11:40:00,2.0283,2.0294,2.0282,2.02875,163300000.0
2008-05-26 11:45:00,2.02865,2.0291,2.0281,2.0285,311000000.0
2008-05-26 11:50:00,2.0285,2.0285,2.0265,2.0279,272600000.0
2008-05-26 11:55:00,2.02795,2.0282,2.02785,2.02815,115900000.0
2008-05-26 12:00:00,2.02815,2.0284,2.0276,2.0283,43100000.0
2008-05-26 12:05:00,2.0283,2.0285,2.0272,2.0272,100900000.0
2008-05-26 12:10:00,2.0272,2.0277,2.027,2.0274,114600000.0
2008-05-26 12:15:00,2.0274,2.0286,2.0274,2.02785,84700000.0
2008-05-26 12:20:00,2.02785,2.0285,2.0278,2.0284,32600000.0
2008-05-26 12:25:00,2.0285,2.0285,2.0278,2.0279,104600000.0
2008-05-26 12:30:00,2.0278,2.0283,2.02775,2.028,68400000.0
2008-05-26 12:35:00,2.02785,2.0282,2.0278,2.028,49500000.0
2008-05-26 12:40:00,2.028,2.0282,2.0271,2.0277,180600000.0
2008-05-26 12:45:00,2.0277,2.0287,2.0276,2.02825,218600000.0
2008-05-26 12:50:00,2.02825,2.0289,2.02825,2.0285,109900000.0
2008-05-26 12:55:00,2.0285,2.0288,2.02765,2.0281,296400000.0
2008-05-26 13:00:00,2.0282,2.0287,2.0278,2.0286,224900000.0
2008-05-26 13:05:00,2.0286,2.0287,2.0282,2.0285,88500000.0
2008-05-26 13:10:00,2.0285,2.0287,2.0283,2.0284,136600000.0
2008-05-26 13:15:00,2.02835,2.0288,2.0282,2.0288,92000000.0
2008-05-26 13:20:00,2.0288,2.0288,2.0282,2.0288,75900000.0
2008-05-26 13:25:00,2.0288,2.0291,2.0282,2.029,120300000.0
2008-05-26 13:30:00,2.029,2.029,2.02815,2.0286,115400000.0
2008-05-26 13:35:00,2.0286,2.0292,2.0284,2.02895,39500000.0
2008-05-26 13:40:00,2.029,2.029,2.0286,2.0286,80700000.0
2008-05-26 13:45:00,2.0286,2.029,2.0285,2.02865,81700000.0
2008-05-26 13:50:00,2.02865,2.02965,2.0285,2.0291,43500000.0
2008-05-26 13:55:00,2.0291,2.0291,2.0281,2.0288,120000000.0
2008-05-26 14:00:00,2.02885,2.02885,2.0287,2.02885,50600000.0
2008-05-26 14:05:00,2.02885,2.02885,2.02845,2.0285,77500000.0
2008-05-26 14:10:00,2.02855,2.02865,2.0276,2.02805,402600000.0
2008-05-26 14:15:00,2.028,2.028,2.02735,2.02775,101000000.0
2008-05-26 14:20:00,2.02765,2.02805,2.02735,2.0279,543000000.0
2008-05-26 14:25:00,2.028,2.02815,2.0273,2.02785,652500000.0
2008-05-26 14:30:00,2.02775,2.02835,2.0273,2.02805,202400000.0
2008-05-26 14:35:00,2.02805,2.0284,2.02755,2.0281,87500000.0
2008-05-26 14:40:00,2.028,2.02835,2.02755,2.02785,107300000.0
2008-05-26 14:45:00,2.02795,2.0287,2.0277,2.0284,50400000.0
2008-05-26 14:50:00,2.0284,2.02845,2.0276,2.0279,115000000.0
2008-05-26 14:55:00,2.02785,2.02865,2.0277,2.0281,336000000.0
2008-05-26 15:00:00,2.028,2.02875,2.0276,2.028,495000000.0
2008-05-26 15:05:00,2.028,2.0288,2.02785,2.0284,177300000.0
2008-05-26 15:10:00,2.02835,2.0289,2.0282,2.0287,309200000.0
2008-05-26 15:15:00,2.0288,2.02885,2.02795,2.0284,489900000.0
2008-05-26 15:20:00,2.0284,2.02865,2.0283,2.02845,162800000.0
2008-05-26 15:25:00,2.02845,2.0286,2.02825,2.02855,108300000.0
2008-05-26 15:30:00,2.0285,2.0288,2.02825,2.02835,224100000.0
2008-05-26 15:35:00,2.0284,2.02955,2.0283,2.0285,160600000.0
2008-05-26 15:40:00,2.0285,2.02885,2.02805,2.02805,51500000.0
2008-05-26 15:45:00,2.02815,2.0282,2.02775,2.02775,27800000.0
2008-05-26 15:50:00,2.02795,2.02825,2.0276,2.0282,28100000.0
2008-05-26 15:55:00,2.0282,2.0293,2.02795,2.0291,116100000.0
2008-05-26 16:00:00,2.0291,2.0299,2.0289,2.0294,73400000.0
2008-05-26 16:05:00,2.0294,2.0295,2.0285,2.02865,75200000.0
2008-05-26 16:10:00,2.02855,2.03005,2.02845,2.03005,91900000.0
2008-05-26 16:15:00,2.0301,2.0301,2.0291,2.02955,241200000.0
2008-05-26 16:20:00,2.02955,2.0301,2.02935,2.02985,404600000.0
2008-05-26 16:25:00,2.02985,2.0304,2.02935,2.02955,83100000.0
2008-05-26 16:30:00,2.02955,2.02985,2.02915,2.02945,250100000.0
2008-05-26 16:35:00,2.02955,2.03065,2.0295,2.0303,72300000.0
2008-05-26 16:40:00,2.03025,2.0316,2.03015,2.0313,50600000.0
2008-05-26 16:45:00,2.0313,2.03155,2.0299,2.03075,64600000.0
2008-05-26 16:50:00,2.03065,2.03085,2.03005,2.03055,303700000.0
2008-05-26 16:55:00,2.0305,2.0311,2.0302,2.03035,197200000.0
2008-05-26 17:00:00,2.03035,2.03125,2.03015,2.03105,232700000.0
2008-05-26 17:05:00,2.031,2.03115,2.03055,2.03065,169800000.0
2008-05-26 17:10:00,2.03075,2.03095,2.03055,2.0308,106200000.0
2008-05-26 17:15:00,2.03075,2.031,2.03065,2.0307,57900000.0
2008-05-26 17:20:00,2.0308,2.03205,2.0305,2.0314,57600000.0
2008-05-26 17:25:00,2.03145,2.03175,2.03062,2.03165,73300000.0
2008-05-26 17:30:00,2.0317,2.0322,2.0315,2.03165,150400000.0
2008-05-26 17:35:00,2.0318,2.0318,2.0311,2.0313,100200000.0
2008-05-26 17:40:00,2.03125,2.03145,2.03065,2.03105,106600000.0
2008-05-26 17:45:00,2.031,2.03135,2.0308,2.0308,31900000.0
2008-05-26 17:50:00,2.03095,2.03125,2.03065,2.03095,140400000.0
2008-05-26 17:55:00,2.03095,2.0312,2.0307,2.0312,109600000.0
2008-05-26 18:00:00,2.0311,2.0313,2.0308,2.031,20500000.0
2008-05-26 18:05:00,2.031,2.0311,2.0303,2.0309,31900000.0
2008-05-26 18:10:00,2.0309,2.03145,2.03026,2.03105,68900000.0
2008-05-26 18:15:00,2.03029,2.03115,2.03013,2.0304,65600000.0
2008-05-26 18:20:00,2.03057,2.03115,2.03017,2.03022,95800000.0
2008-05-26 18:25:00,2.03087,2.0313,2.03004,2.03085,69000000.0
2008-05-26 18:30:00,2.0308,2.0322,2.0308,2.03205,33000000.0
2008-05-26 18:35:00,2.032,2.032,2.03075,2.0309,110800000.0
2008-05-26 18:40:00,2.0309,2.03165,2.0307,2.03165,182700000.0
2008-05-26 18:45:00,2.03165,2.03175,2.03104,2.0315,147400000.0
2008-05-26 18:50:00,2.0315,2.03195,2.0308,2.03105,320400000.0
2008-05-26 18:55:00,2.031,2.03125,2.0307,2.03105,129800000.0
2008-05-26 19:00:00,2.0311,2.03178,2.0311,2.0317,29500000.0
2008-05-26 19:05:00,2.0317,2.03175,2.0302,2.0307,199400000.0
2008-05-26 19:10:00,2.0307,2.03105,2.0305,2.03095,157400000.0
2008-05-26 19:15:00,2.03095,2.03155,2.03041,2.03115,106400000.0
2008-05-26 19:20:00,2.03095,2.03115,2.03095,2.03115,125500000.0
2008-05-26 19:25:00,2.03135,2.03135,2.03045,2.03105,58700000.0
2008-05-26 19:30:00,2.03095,2.03107,2.0305,2.03055,77300000.0
2008-05-26 19:35:00,2.03055,2.03095,2.0305,2.03095,53000000.0
2008-05-26 19:40:00,2.03105,2.03115,2.03085,2.03095,39900000.0
2008-05-26 19:45:00,2.03095,2.03115,2.0306,2.03075,50800000.0
2008-05-26 19:50:00,2.03075,2.03085,2.0301,2.0305,144600000.0
2008-05-26 19:55:00,2.0304,2.03125,2.02988,2.0307,107300000.0
2008-05-26 20:00:00,2.0304,2.0307,2.0304,2.0307,54400000.0
2008-05-26 20:05:00,2.0304,2.03115,2.03025,2.03115,42600000.0
2008-05-26 20:10:00,2.03105,2.03105,2.03015,2.03075,33300000.0
2008-05-26 20:15:00,2.03075,2.0315,2.0307,2.0307,25600000.0
2008-05-26 20:20:00,2.0307,2.031,2.0299,2.0302,38400000.0
2008-05-26 20:25:00,2.0304,2.03105,2.03015,2.03045,163800000.0
2008-05-26 20:30:00,2.03045,2.03085,2.03034,2.03034,64400000.0
2008-05-26 20:35:00,2.03075,2.03095,2.0303,2.03058,70500000.0
2008-05-26 20:40:00,2.03043,2.03085,2.03006,2.03055,86300000.0
2008-05-26 20:45:00,2.03065,2.031,2.03021,2.0305,126500000.0
2008-05-26 20:50:00,2.0305,2.0305,2.0297,2.03,99500000.0
2008-05-26 20:55:00,2.03005,2.03005,2.02955,2.02955,45500000.0
2008-05-26 21:00:00,2.02955,2.02955,2.02934,2.0294,20400000.0
2008-05-26 21:05:00,2.0294,2.02965,2.02884,2.02965,5800000.0
2008-05-26 21:10:00,2.02932,2.02945,2.02912,2.02945,15200000.0
2008-05-26 21:15:00,2.02905,2.02953,2.02897,2.0294,12200000.0
2008-05-26 21:20:00,2.02922,2.02955,2.0292,2.02955,18900000.0
2008-05-26 21:25:00,2.02955,2.03,2.02955,2.02982,23000000.0
2008-05-26 21:30:00,2.0298,2.03035,2.02955,2.02965,20400000.0
2008-05-26 21:35:00,2.02933,2.02963,2.02884,2.0295,186100000.0
2008-05-26 21:40:00,2.02922,2.02965,2.02903,2.02933,45000000.0
2008-05-26 21:45:00,2.0293,2.0297,2.0293,2.0294,26900000.0
2008-05-26 21:50:00,2.02944,2.0296,2.02906,2.0294,30200000.0
2008-05-26 21:55:00,2.0294,2.02955,2.02903,2.02943,38300000.0
2008-05-26 22:00:00,2.0295,2.02959,2.02924,2.0294,22700000.0
2008-05-26 22:05:00,2.02943,2.02943,2.02901,2.0293,19500000.0
2008-05-26 22:10:00,2.0293,2.02938,2.02887,2.02929,24464000.0
2008-05-26 22:15:00,2.029,2.02972,2.0289,2.02948,73000000.0
2008-05-26 22:20:00,2.0296,2.02998,2.0294,2.02973,61800000.0
2008-05-26 22:25:00,2.0298,2.02983,2.0294,2.02964,25400000.0
2008-05-26 22:30:00,2.02971,2.03001,2.0294,2.02955,28300000.0
2008-05-26 22:35:00,2.02928,2.02975,2.02915,2.02955,38800000.0
2008-05-26 22:40:00,2.02965,2.02991,2.02942,2.02985,39800000.0
2008-05-26 22:45:00,2.0296,2.02987,2.02918,2.02918,27400000.0
2008-05-26 22:50:00,2.02959,2.03033,2.02915,2.03012,82000000.0
2008-05-26 22:55:00,2.03005,2.03024,2.02915,2.0294,7700000.0
2008-05-26 23:00:00,2.03001,2.03028,2.02925,2.02996,109400000.0
2008-05-26 23:05:00,2.03004,2.03066,2.0291,2.0291,58700000.0
2008-05-26 23:10:00,2.03003,2.03055,2.02885,2.02885,53000000.0
2008-05-26 23:15:00,2.02983,2.03028,2.0289,2.0289,25400000.0
2008-05-26 23:20:00,2.02986,2.03011,2.02895,2.0292,42700000.0
2008-05-26 23:25:00,2.02903,2.02956,2.02897,2.029,25400000.0
2008-05-26 23:30:00,2.02905,2.03035,2.02891,2.02896,175700000.0
2008-05-26 23:35:00,2.029,2.03033,2.029,2.02944,159600000.0
2008-05-26 23:40:00,2.02925,2.0298,2.02925,2.0294,18100000.0
2008-05-26 23:45:00,2.02934,2.03007,2.02835,2.02835,149600000.0
2008-05-26 23:50:00,2.029,2.03014,2.02895,2.0292,69900000.0
2008-05-26 23:55:00,2.02934,2.03004,2.02873,2.0293,94300000.0
2008-05-27 00:00:00,2.02905,2.0303,2.0285,2.0291,77400000.0
2008-05-27 00:05:00,2.0292,2.0296,2.029,2.0296,25900000.0
2008-05-27 00:10:00,2.0297,2.03037,2.02912,2.0299,30300000.0
2008-05-27 00:15:00,2.0298,2.0298,2.02945,2.02949,36200000.0
2008-05-27 00:20:00,2.0297,2.0303,2.02921,2.0301,56500000.0
2008-05-27 00:25:00,2.0301,2.0303,2.0298,2.0302,48000000.0
2008-05-27 00:30:00,2.0302,2.0302,2.02895,2.0301,90400000.0
2008-05-27 00:35:00,2.0301,2.0306,2.03,2.0303,145400000.0
2008-05-27 00:40:00,2.0303,2.03053,2.02971,2.0302,95700000.0
2008-05-27 00:45:00,2.0302,2.03083,2.02984,2.0304,62700000.0
2008-05-27 00:50:00,2.03031,2.03071,2.02929,2.03,150700000.0
2008-05-27 00:55:00,2.03,2.03,2.0298,2.0299,70300000.0
2008-05-27 01:00:00,2.0299,2.0302,2.0298,2.0299,66200000.0
2008-05-27 01:05:00,2.0299,2.0299,2.0293,2.0294,70300000.0
2008-05-27 01:10:00,2.0294,2.0297,2.0294,2.0294,119200000.0
2008-05-27 01:15:00,2.0294,2.0294,2.0293,2.0293,53900000.0
2008-05-27 01:20:00,2.0293,2.0299,2.0292,2.0296,117500000.0
2008-05-27 01:25:00,2.0296,2.0296,2.02887,2.0296,59800000.0
2008-05-27 01:30:00,2.0296,2.0299,2.02915,2.0298,104600000.0
2008-05-27 01:35:00,2.0297,2.0299,2.0296,2.0298,158700000.0
2008-05-27 01:40:00,2.0297,2.03,2.0295,2.03,112500000.0
2008-05-27 01:45:00,2.03,2.0302,2.0297,2.0302,41400000.0
2008-05-27 01:50:00,2.0302,2.0307,2.03,2.03,69600000.0
2008-05-27 01:55:00,2.03,2.0304,2.0292,2.0296,112900000.0
2008-05-27 02:00:00,2.0296,2.0298,2.0292,2.0293,50100000.0
2008-05-27 02:05:00,2.0293,2.0296,2.0292,2.0292,195800000.0
2008-05-27 02:10:00,2.0293,2.0294,2.0291,2.0293,263600000.0
2008-05-27 02:15:00,2.0293,2.0297,2.029,2.0292,204100000.0
2008-05-27 02:20:00,2.0292,2.0297,2.029,2.029,104600000.0
2008-05-27 02:25:00,2.029,2.0292,2.0288,2.029,144000000.0
2008-05-27 02:30:00,2.029,2.029,2.0283,2.0283,271500000.0
2008-05-27 02:35:00,2.0282,2.0287,2.0281,2.0283,401000000.0
2008-05-27 02:40:00,2.0283,2.0283,2.0266,2.0271,523200000.0
2008-05-27 02:45:00,2.0269,2.0287,2.02675,2.0281,411100000.0
2008-05-27 02:50:00,2.028,2.028,2.027,2.0273,341300000.0
2008-05-27 02:55:00,2.0273,2.0279,2.0271,2.0278,621900000.0
2008-05-27 03:00:00,2.0278,2.02805,2.0273,2.0278,415800000.0
2008-05-27 03:05:00,2.0278,2.0283,2.0272,2.0282,357600000.0
2008-05-27 03:10:00,2.0283,2.0286,2.0278,2.0281,339600000.0
2008-05-27 03:15:00,2.0281,2.0292,2.0281,2.0285,495800000.0
2008-05-27 03:20:00,2.0284,2.0292,2.0284,2.0289,322700000.0
2008-05-27 03:25:00,2.0289,2.0289,2.028,2.0285,348300000.0
2008-05-27 03:30:00,2.0285,2.0287,2.0282,2.0282,386900000.0
2008-05-27 03:35:00,2.0282,2.0286,2.0282,2.0285,54200000.0
2008-05-27 03:40:00,2.0284,2.0286,2.0283,2.0283,113600000.0
2008-05-27 03:45:00,2.0284,2.0284,2.02762,2.0283,52800000.0
2008-05-27 03:50:00,2.0283,2.0297,2.0283,2.0294,264800000.0
2008-05-27 03:55:00,2.0294,2.0294,2.0285,2.0287,171700000.0
2008-05-27 04:00:00,2.0287,2.0289,2.0287,2.0289,125700000.0
2008-05-27 04:05:00,2.0289,2.0291,2.0287,2.0288,138300000.0
2008-05-27 04:10:00,2.029,2.029,2.0286,2.0287,146100000.0
2008-05-27 04:15:00,2.0287,2.0287,2.0283,2.0284,81800000.0
2008-05-27 04:20:00,2.0284,2.0287,2.0283,2.0284,191800000.0
2008-05-27 04:25:00,2.0284,2.0285,2.0278,2.0282,137300000.0
2008-05-27 04:30:00,2.0282,2.0289,2.02815,2.0289,71900000.0
2008-05-27 04:35:00,2.0289,2.0289,2.0283,2.02835,77000000.0
2008-05-27 04:40:00,2.02835,2.0286,2.02761,2.02778,32100000.0
2008-05-27 04:45:00,2.02845,2.0289,2.0281,2.0281,62900000.0
2008-05-27 04:50:00,2.02815,2.0285,2.02777,2.0284,65300000.0
2008-05-27 04:55:00,2.0285,2.0286,2.0282,2.0283,125200000.0
2008-05-27 05:00:00,2.0282,2.02895,2.0281,2.02895,22900000.0
2008-05-27 05:05:00,2.02905,2.0294,2.0289,2.02905,35800000.0
2008-05-27 05:10:00,2.0291,2.02937,2.02863,2.02905,22700000.0
2008-05-27 05:15:00,2.02895,2.02895,2.0283,2.02865,14200000.0
2008-05-27 05:20:00,2.02875,2.029,2.02865,2.029,14300000.0
2008-05-27 05:25:00,2.02895,2.0291,2.02853,2.0289,20800000.0
2008-05-27 05:30:00,2.0288,2.0289,2.02845,2.02865,13500000.0
2008-05-27 05:35:00,2.02845,2.0288,2.0279,2.0279,70300000.0
2008-05-27 05:40:00,2.028,2.02805,2.02767,2.02782,11700000.0
2008-05-27 05:45:00,2.0282,2.0282,2.02752,2.028,18664000.0
2008-05-27 05:50:00,2.02805,2.02835,2.028,2.02825,20400000.0
2008-05-27 05:55:00,2.02799,2.0284,2.02799,2.0284,10700000.0
2008-05-27 06:00:00,2.02823,2.02835,2.0277,2.02835,31800000.0
2008-05-27 06:05:00,2.02835,2.02835,2.02754,2.02775,18900000.0
2008-05-27 06:10:00,2.0282,2.0282,2.02745,2.02795,26600000.0
2008-05-27 06:15:00,2.02785,2.02795,2.02705,2.0271,103700000.0
2008-05-27 06:20:00,2.02725,2.02765,2.02707,2.02746,214700000.0
2008-05-27 06:25:00,2.02733,2.02782,2.02715,2.02739,21500000.0
2008-05-27 06:30:00,2.02745,2.02775,2.02716,2.02732,28000000.0
2008-05-27 06:35:00,2.0277,2.0282,2.0275,2.0281,17700000.0
2008-05-27 06:40:00,2.028,2.02815,2.0279,2.02805,11700000.0
2008-05-27 06:45:00,2.02815,2.02835,2.02805,2.0283,11200000.0
2008-05-27 06:50:00,2.0283,2.02845,2.02754,2.02766,37500000.0
2008-05-27 06:55:00,2.02785,2.0288,2.02752,2.02835,44700000.0
2008-05-27 07:00:00,2.0283,2.0293,2.0283,2.0286,40300000.0
2008-05-27 07:05:00,2.02865,2.02915,2.0281,2.02875,46700000.0
2008-05-27 07:10:00,2.02865,2.02925,2.02825,2.02895,44500000.0
2008-05-27 07:15:00,2.029,2.0295,2.0276,2.0277,75800000.0
2008-05-27 07:20:00,2.02815,2.02875,2.0277,2.0281,102900000.0
2008-05-27 07:25:00,2.0281,2.0287,2.0277,2.02845,113100000.0
2008-05-27 07:30:00,2.02845,2.0293,2.0281,2.0283,182500000.0
2008-05-27 07:35:00,2.0284,2.02945,2.028,2.0292,534800000.0
2008-05-27 07:40:00,2.0292,2.0292,2.02815,2.02875,223800000.0
2008-05-27 07:45:00,2.0289,2.02935,2.0283,2.0286,232600000.0
2008-05-27 07:50:00,2.02855,2.0295,2.0281,2.02915,351400000.0
2008-05-27 07:55:00,2.02915,2.02915,2.0284,2.0288,277400000.0
2008-05-27 08:00:00,2.0288,2.0294,2.0282,2.029,285375000.0
2008-05-27 08:05:00,2.029,2.029,2.0259,2.02655,471100000.0
2008-05-27 08:10:00,2.02655,2.02865,2.0262,2.02825,576200000.0
2008-05-27 08:15:00,2.02825,2.02955,2.02805,2.02865,333500000.0
2008-05-27 08:20:00,2.02875,2.029,2.0268,2.02795,338900000.0
2008-05-27 08:25:00,2.02795,2.0311,2.0275,2.0301,235200000.0
2008-05-27 08:30:00,2.0301,2.0315,2.03,2.03035,210900000.0
2008-05-27 08:35:00,2.0303,2.0313,2.02945,2.0312,208600000.0
2008-05-27 08:40:00,2.0311,2.0331,2.0311,2.033,167700000.0
2008-05-27 08:45:00,2.033,2.0343,2.0321,2.03225,279200000.0
2008-05-27 08:50:00,2.03225,2.0337,2.03215,2.0328,200900000.0
2008-05-27 08:55:00,2.0328,2.03365,2.0319,2.03205,168400000.0
2008-05-27 09:00:00,2.032,2.0331,2.0318,2.0322,192200000.0
2008-05-27 09:05:00,2.03225,2.0336,2.0314,2.0332,213075000.0
2008-05-27 09:10:00,2.03315,2.0334,2.0315,2.03165,148300000.0
2008-05-27 09:15:00,2.0317,2.03235,2.0315,2.0315,135800000.0
2008-05-27 09:20:00,2.03145,2.0315,2.03,2.0309,134800000.0
2008-05-27 09:25:00,2.0309,2.0323,2.0305,2.032,137800000.0
2008-05-27 09:30:00,2.03205,2.03225,2.0307,2.0307,178300000.0
2008-05-27 09:35:00,2.0307,2.0307,2.02845,2.0288,167200000.0
2008-05-27 09:40:00,2.02875,2.0304,2.02875,2.0298,218300000.0
2008-05-27 09:45:00,2.0298,2.0298,2.02835,2.0289,224000000.0
2008-05-27 09:50:00,2.02905,2.02915,2.0275,2.029,206200000.0
2008-05-27 09:55:00,2.02895,2.02935,2.0282,2.02825,129200000.0
2008-05-27 10:00:00,2.0282,2.02835,2.0265,2.0274,194600000.0
2008-05-27 10:05:00,2.0274,2.0275,2.0263,2.0263,152300000.0
2008-05-27 10:10:00,2.02625,2.027,2.0257,2.0259,129500000.0
2008-05-27 10:15:00,2.026,2.02635,2.02545,2.026,167600000.0
2008-05-27 10:20:00,2.026,2.0272,2.0258,2.0266,138600000.0
2008-05-27 10:25:00,2.0266,2.02755,2.0266,2.02675,218200000.0
2008-05-27 10:30:00,2.02675,2.028,2.02675,2.0272,212900000.0
2008-05-27 10:35:00,2.0271,2.02735,2.0264,2.0267,143000000.0
2008-05-27 10:40:00,2.02665,2.02715,2.0244,2.0247,232700000.0
2008-05-27 10:45:00,2.0246,2.0268,2.0246,2.02655,154400000.0
2008-05-27 10:50:00,2.0266,2.0271,2.02565,2.0258,151600000.0
2008-05-27 10:55:00,2.0258,2.02645,2.0246,2.0248,311100000.0
2008-05-27 11:00:00,2.0248,2.0266,2.0247,2.0261,347400000.0
2008-05-27 11:05:00,2.0261,2.0265,2.0251,2.0251,149500000.0
2008-05-27 11:10:00,2.0251,2.0263,2.02445,2.0262,286100000.0
2008-05-27 11:15:00,2.0261,2.0265,2.0259,2.026,134100000.0
2008-05-27 11:20:00,2.0261,2.02745,2.0257,2.0268,145400000.0
2008-05-27 11:25:00,2.0269,2.0272,2.0262,2.02645,94100000.0
2008-05-27 11:30:00,2.0266,2.0274,2.026,2.0262,191900000.0
2008-05-27 11:35:00,2.0263,2.02845,2.0262,2.0284,128400000.0
2008-05-27 11:40:00,2.0283,2.0288,2.0279,2.0279,126300000.0
2008-05-27 11:45:00,2.02795,2.0289,2.0278,2.0283,92500000.0
2008-05-27 11:50:00,2.0283,2.0284,2.0273,2.02785,180200000.0
2008-05-27 11:55:00,2.0278,2.029,2.02765,2.0288,134300000.0
2008-05-27 12:00:00,2.0287,2.0292,2.0281,2.02895,148000000.0
2008-05-27 12:05:00,2.029,2.0298,2.028,2.028,137300000.0
2008-05-27 12:10:00,2.0281,2.02985,2.028,2.0296,131600000.0
2008-05-27 12:15:00,2.02965,2.03075,2.0296,2.0306,159200000.0
2008-05-27 12:20:00,2.0305,2.03075,2.0297,2.0302,155500000.0
2008-05-27 12:25:00,2.0303,2.0304,2.02925,2.02955,133200000.0
2008-05-27 12:30:00,2.0295,2.0297,2.0289,2.0293,131100000.0
2008-05-27 12:35:00,2.0293,2.0302,2.02895,2.0292,107300000.0
2008-05-27 12:40:00,2.02925,2.02965,2.02895,2.02955,95300000.0
2008-05-27 12:45:00,2.02945,2.0301,2.02885,2.0289,132400000.0
2008-05-27 12:50:00,2.029,2.0294,2.0277,2.0278,156200000.0
2008-05-27 12:55:00,2.0278,2.02835,2.02735,2.0275,169500000.0
2008-05-27 13:00:00,2.0276,2.0297,2.02735,2.0288,216800000.0
2008-05-27 13:05:00,2.0288,2.0297,2.02825,2.02885,158900000.0
2008-05-27 13:10:00,2.0289,2.029,2.02795,2.0282,128900000.0
2008-05-27 13:15:00,2.0282,2.02925,2.028,2.0292,128900000.0
2008-05-27 13:20:00,2.0291,2.0292,2.02745,2.02875,139500000.0
2008-05-27 13:25:00,2.0287,2.02935,2.0274,2.02755,145000000.0
2008-05-27 13:30:00,2.02755,2.0283,2.02695,2.02695,149920000.0
2008-05-27 13:35:00,2.02695,2.02715,2.02655,2.0268,117040000.0
2008-05-27 13:40:00,2.02675,2.02755,2.02645,2.0272,121200000.0
2008-05-27 13:45:00,2.02725,2.02835,2.02695,2.028,171600000.0
2008-05-27 13:50:00,2.028,2.02825,2.0275,2.0275,158200000.0
2008-05-27 13:55:00,2.0275,2.02765,2.0261,2.02725,117500000.0
2008-05-27 14:00:00,2.02715,2.02775,2.0264,2.02705,140900000.0
2008-05-27 14:05:00,2.0271,2.0276,2.02695,2.02735,98400000.0
2008-05-27 14:10:00,2.02735,2.02855,2.02675,2.0268,200000000.0
2008-05-27 14:15:00,2.02675,2.0287,2.02675,2.02865,121000000.0
2008-05-27 14:20:00,2.0286,2.02865,2.0279,2.02845,160800000.0
2008-05-27 14:25:00,2.0284,2.02925,2.02815,2.0292,211600000.0
2008-05-27 14:30:00,2.0292,2.03085,2.0287,2.0296,172600000.0
2008-05-27 14:35:00,2.0296,2.02995,2.02925,2.02975,148900000.0
2008-05-27 14:40:00,2.02965,2.0308,2.0293,2.03015,234000000.0
2008-05-27 14:45:00,2.03015,2.031,2.02965,2.0306,175500000.0
2008-05-27 14:50:00,2.0305,2.0307,2.0297,2.0298,127000000.0
2008-05-27 14:55:00,2.0297,2.0312,2.0296,2.0303,143500000.0
2008-05-27 15:00:00,2.0302,2.03175,2.0294,2.03165,314300000.0
2008-05-27 15:05:00,2.03165,2.03255,2.0309,2.03115,309300000.0
2008-05-27 15:10:00,2.03125,2.0321,2.0308,2.0311,221900000.0
2008-05-27 15:15:00,2.03105,2.03325,2.031,2.0327,269700000.0
2008-05-27 15:20:00,2.03275,2.03375,2.03265,2.03345,268700000.0
2008-05-27 15:25:00,2.03345,2.03355,2.03275,2.03275,242900000.0
2008-05-27 15:30:00,2.03295,2.0336,2.032,2.0321,215300000.0
2008-05-27 15:35:00,2.0322,2.0337,2.03215,2.0332,192200000.0
2008-05-27 15:40:00,2.0333,2.03435,2.03305,2.03425,288500000.0
2008-05-27 15:45:00,2.03435,2.0355,2.03385,2.03405,226600000.0
2008-05-27 15:50:00,2.0338,2.03475,2.03355,2.03355,248600000.0
2008-05-27 15:55:00,2.03355,2.03475,2.033,2.0333,365600000.0
2008-05-27 16:00:00,2.0334,2.0364,2.03265,2.0362,373100000.0
2008-05-27 16:05:00,2.0362,2.0375,2.03595,2.0367,328400000.0
2008-05-27 16:10:00,2.0367,2.03685,2.03455,2.0351,275200000.0
2008-05-27 16:15:00,2.0351,2.0357,2.03425,2.0344,255700000.0
2008-05-27 16:20:00,2.0344,2.03495,2.03335,2.03405,296100000.0
2008-05-27 16:25:00,2.03405,2.03445,2.03285,2.03425,260700000.0
2008-05-27 16:30:00,2.03425,2.03455,2.0334,2.0342,257100000.0
2008-05-27 16:35:00,2.0341,2.0341,2.03275,2.03285,235200000.0
2008-05-27 16:40:00,2.03285,2.03435,2.0327,2.03395,227800000.0
2008-05-27 16:45:00,2.034,2.03585,2.0339,2.0357,247700000.0
2008-05-27 16:50:00,2.03575,2.03585,2.034,2.0352,289900000.0
2008-05-27 16:55:00,2.0352,2.03565,2.03285,2.0329,224300000.0
2008-05-27 17:00:00,2.03295,2.03495,2.03295,2.03385,240300000.0
2008-05-27 17:05:00,2.03385,2.03415,2.03175,2.03205,173300000.0
2008-05-27 17:10:00,2.03215,2.03325,2.0311,2.03265,248600000.0
2008-05-27 17:15:00,2.0326,2.03275,2.03035,2.0323,177800000.0
2008-05-27 17:20:00,2.03225,2.0323,2.03085,2.03175,226400000.0
2008-05-27 17:25:00,2.03165,2.0324,2.03135,2.0316,195500000.0
2008-05-27 17:30:00,2.0316,2.03205,2.03085,2.03185,205100000.0
2008-05-27 17:35:00,2.0319,2.03255,2.0309,2.0313,139900000.0
2008-05-27 17:40:00,2.03125,2.0324,2.0307,2.0324,151100000.0
2008-05-27 17:45:00,2.03235,2.0326,2.031,2.0321,198500000.0
2008-05-27 17:50:00,2.03205,2.0325,2.0311,2.0317,268600000.0
2008-05-27 17:55:00,2.0318,2.0327,2.0308,2.03105,167000000.0
2008-05-27 18:00:00,2.03115,2.03145,2.02985,2.0302,129400000.0
2008-05-27 18:05:00,2.03015,2.0315,2.0296,2.0314,140500000.0
2008-05-27 18:10:00,2.0314,2.03185,2.03105,2.03105,74000000.0
2008-05-27 18:15:00,2.031,2.03225,2.03095,2.03215,42100000.0
2008-05-27 18:20:00,2.03215,2.0325,2.03175,2.03245,88200000.0
2008-05-27 18:25:00,2.03255,2.03325,2.03215,2.0326,117300000.0
2008-05-27 18:30:00,2.0326,2.0326,2.0316,2.0317,75300000.0
2008-05-27 18:35:00,2.03175,2.03225,2.03165,2.03225,58000000.0
2008-05-27 18:40:00,2.03225,2.03275,2.032,2.03205,82600000.0
2008-05-27 18:45:00,2.0321,2.03265,2.03155,2.03225,148700000.0
2008-05-27 18:50:00,2.03225,2.03265,2.0319,2.03245,129000000.0
2008-05-27 18:55:00,2.03255,2.03295,2.03215,2.03225,80900000.0
2008-05-27 19:00:00,2.03235,2.03275,2.032,2.03225,76400000.0
2008-05-27 19:05:00,2.03225,2.0325,2.03135,2.0315,87000000.0
2008-05-27 19:10:00,2.0315,2.03245,2.0312,2.03215,84200000.0
2008-05-27 19:15:00,2.0322,2.03255,2.0321,2.03245,41800000.0
2008-05-27 19:20:00,2.0324,2.0326,2.0322,2.0324,24700000.0
2008-05-27 19:25:00,2.0324,2.0327,2.03225,2.03225,48800000.0
2008-05-27 19:30:00,2.03225,2.0327,2.03205,2.0322,58500000.0
2008-05-27 19:35:00,2.0322,2.0339,2.03215,2.0338,80100000.0
2008-05-27 19:40:00,2.0338,2.0341,2.0333,2.0336,110100000.0
2008-05-27 19:45:00,2.0335,2.0338,2.0334,2.0337,48100000.0
2008-05-27 19:50:00,2.0336,2.03405,2.0335,2.0339,54500000.0
2008-05-27 19:55:00,2.034,2.03475,2.03375,2.03465,149800000.0
2008-05-27 20:00:00,2.0346,2.03545,2.03435,2.035,102800000.0
2008-05-27 20:05:00,2.035,2.03585,2.03435,2.03465,87100000.0
2008-05-27 20:10:00,2.0346,2.03655,2.03455,2.03655,120600000.0
2008-05-27 20:15:00,2.0363,2.0368,2.03565,2.0362,114600000.0
2008-05-27 20:20:00,2.0362,2.03625,2.0355,2.03585,39000000.0
2008-05-27 20:25:00,2.0359,2.0373,2.0358,2.0363,60300000.0
2008-05-27 20:30:00,2.0364,2.03695,2.0361,2.03695,59600000.0
2008-05-27 20:35:00,2.03705,2.0384,2.0369,2.03805,86900000.0
2008-05-27 20:40:00,2.0381,2.04005,2.03805,2.03995,255500000.0
2008-05-27 20:45:00,2.0399,2.04055,2.0395,2.04045,123400000.0
2008-05-27 20:50:00,2.0406,2.04105,2.04005,2.04045,241600000.0
2008-05-27 20:55:00,2.04045,2.0417,2.04015,2.0417,72400000.0
2008-05-27 21:00:00,2.04165,2.0423,2.041,2.04165,50600000.0
2008-05-27 21:05:00,2.04155,2.04245,2.04145,2.04235,39400000.0
2008-05-27 21:10:00,2.0423,2.04265,2.0417,2.042,21600000.0
2008-05-27 21:15:00,2.04205,2.04275,2.04195,2.04265,25200000.0
2008-05-27 21:20:00,2.04265,2.04285,2.04165,2.0418,27400000.0
2008-05-27 21:25:00,2.04175,2.04245,2.04155,2.0424,30900000.0
2008-05-27 21:30:00,2.0423,2.0442,2.0423,2.0436,78900000.0
2008-05-27 21:35:00,2.0437,2.04415,2.04345,2.04355,49400000.0
2008-05-27 21:40:00,2.0437,2.0439,2.04315,2.0435,44800000.0
2008-05-27 21:45:00,2.0434,2.04425,2.04285,2.04295,33000000.0
2008-05-27 21:50:00,2.043,2.04365,2.043,2.04345,12600000.0
2008-05-27 21:55:00,2.04355,2.04405,2.0434,2.0438,33200000.0
2008-05-27 22:00:00,2.04385,2.0444,2.04355,2.04385,37700000.0
2008-05-27 22:05:00,2.0439,2.0445,2.04295,2.04405,35200000.0
2008-05-27 22:10:00,2.0439,2.04395,2.0433,2.0436,14200000.0
2008-05-27 22:15:00,2.0437,2.044,2.04285,2.04365,31600000.0
2008-05-27 22:20:00,2.04355,2.04375,2.0434,2.0436,14000000.0
2008-05-27 22:25:00,2.0435,2.0437,2.04265,2.043,17800000.0
2008-05-27 22:30:00,2.0431,2.04365,2.04275,2.04279,10700000.0
2008-05-27 22:35:00,2.0437,2.0437,2.04269,2.0434,11800000.0
2008-05-27 22:40:00,2.04335,2.04345,2.04273,2.04335,16300000.0
2008-05-27 22:45:00,2.0434,2.0436,2.0431,2.0433,10600000.0
2008-05-27 22:50:00,2.0433,2.04375,2.04295,2.0432,24982148.0
2008-05-27 22:55:00,2.0433,2.0437,2.04292,2.0436,10900000.0
2008-05-27 23:00:00,2.0436,2.0436,2.0427,2.0432,328200000.0
2008-05-27 23:05:00,2.0432,2.0434,2.04255,2.0433,124900000.0
2008-05-27 23:10:00,2.0433,2.0434,2.0428,2.0431,46800000.0
2008-05-27 23:15:00,2.0436,2.0441,2.0431,2.0439,14400000.0
2008-05-27 23:20:00,2.0439,2.0443,2.0432,2.0432,49100000.0
2008-05-27 23:25:00,2.0432,2.0437,2.0432,2.0437,109400000.0
2008-05-27 23:30:00,2.0437,2.0437,2.0431,2.0432,65400000.0
2008-05-27 23:35:00,2.0431,2.0447,2.0429,2.0441,194500000.0
2008-05-27 23:40:00,2.0441,2.0441,2.0427,2.0427,88700000.0
2008-05-27 23:45:00,2.0428,2.043,2.0427,2.0427,81700000.0
2008-05-27 23:50:00,2.0427,2.0434,2.0427,2.0434,51000000.0
2008-05-27 23:55:00,2.0434,2.0434,2.0422,2.0426,169600000.0
2008-05-28 00:00:00,2.0426,2.0433,2.0425,2.0433,287900000.0
2008-05-28 00:05:00,2.0433,2.0433,2.0425,2.0426,214700000.0
2008-05-28 00:10:00,2.0426,2.0427,2.0419,2.0422,77700000.0
2008-05-28 00:15:00,2.0422,2.0426,2.0422,2.0426,30300000.0
2008-05-28 00:20:00,2.0426,2.0427,2.04154,2.0419,48900000.0
2008-05-28 00:25:00,2.0424,2.0425,2.0421,2.0425,40300000.0
2008-05-28 00:30:00,2.0426,2.0426,2.0419,2.0421,83300000.0
2008-05-28 00:35:00,2.0421,2.0422,2.0412,2.0413,113200000.0
2008-05-28 00:40:00,2.0413,2.0422,2.0413,2.0416,46100000.0
2008-05-28 00:45:00,2.0416,2.0418,2.041,2.04115,203700000.0
2008-05-28 00:50:00,2.0414,2.0416,2.04092,2.04141,107400000.0
2008-05-28 00:55:00,2.04131,2.0417,2.0411,2.0411,101500000.0
2008-05-28 01:00:00,2.0411,2.0412,2.0404,2.0409,218900000.0
2008-05-28 01:05:00,2.04006,2.041,2.04006,2.0408,225300000.0
2008-05-28 01:10:00,2.0408,2.0409,2.0406,2.0409,108800000.0
2008-05-28 01:15:00,2.0409,2.0414,2.0409,2.0413,159500000.0
2008-05-28 01:20:00,2.0413,2.042,2.0413,2.0418,122600000.0
2008-05-28 01:25:00,2.0418,2.04205,2.0415,2.0416,98300000.0
2008-05-28 01:30:00,2.0416,2.0418,2.0412,2.0413,92700000.0
2008-05-28 01:35:00,2.0413,2.0419,2.0409,2.0416,255400000.0
2008-05-28 01:40:00,2.0416,2.0417,2.0412,2.0412,107100000.0
2008-05-28 01:45:00,2.0412,2.0417,2.0407,2.041,75800000.0
2008-05-28 01:50:00,2.041,2.0414,2.0408,2.0413,69300000.0
2008-05-28 01:55:00,2.0412,2.0413,2.03994,2.0412,39900000.0
2008-05-28 02:00:00,2.0412,2.042,2.0409,2.0419,190100000.0
2008-05-28 02:05:00,2.0418,2.0427,2.0409,2.0426,220400000.0
2008-05-28 02:10:00,2.0426,2.0428,2.0419,2.0424,253500000.0
2008-05-28 02:15:00,2.0424,2.0432,2.0421,2.0423,236000000.0
2008-05-28 02:20:00,2.0423,2.043,2.0422,2.0426,166500000.0
2008-05-28 02:25:00,2.0426,2.0427,2.042,2.042,217400000.0
2008-05-28 02:30:00,2.0421,2.0426,2.0417,2.0425,272400000.0
2008-05-28 02:35:00,2.0426,2.0431,2.0425,2.0425,219100000.0
2008-05-28 02:40:00,2.0424,2.0429,2.0415,2.0419,375500000.0
2008-05-28 02:45:00,2.0421,2.0427,2.0413,2.0415,453900000.0
2008-05-28 02:50:00,2.0415,2.0424,2.0414,2.0423,545300000.0
2008-05-28 02:55:00,2.0423,2.0425,2.0413,2.0419,472300000.0
2008-05-28 03:00:00,2.0419,2.0429,2.0419,2.0422,508800000.0
2008-05-28 03:05:00,2.0421,2.0426,2.0415,2.042,1025300000.0
2008-05-28 03:10:00,2.0418,2.0418,2.0408,2.0408,412000000.0
2008-05-28 03:15:00,2.0408,2.0415,2.0403,2.0404,818700000.0
2008-05-28 03:20:00,2.0404,2.0406,2.0397,2.04,281400000.0
2008-05-28 03:25:00,2.04,2.04,2.0384,2.0385,560000000.0
2008-05-28 03:30:00,2.0384,2.0385,2.0365,2.038,1007700000.0
2008-05-28 03:35:00,2.038,2.0392,2.038,2.0388,425400000.0
2008-05-28 03:40:00,2.0386,2.0388,2.038,2.0383,296900000.0
2008-05-28 03:45:00,2.0382,2.0383,2.0374,2.0374,245700000.0
2008-05-28 03:50:00,2.0375,2.0379,2.0372,2.0373,272400000.0
2008-05-28 03:55:00,2.0373,2.0374,2.037,2.0372,182200000.0
2008-05-28 04:00:00,2.0372,2.0376,2.0363,2.037,439600000.0
2008-05-28 04:05:00,2.0369,2.0375,2.0366,2.0374,510000000.0
2008-05-28 04:10:00,2.0375,2.0384,2.03675,2.0368,629500000.0
2008-05-28 04:15:00,2.0369,2.0386,2.0365,2.0384,550300000.0
2008-05-28 04:20:00,2.0384,2.0388,2.0381,2.0387,181000000.0
2008-05-28 04:25:00,2.0387,2.0387,2.0379,2.0382,224300000.0
2008-05-28 04:30:00,2.0381,2.0381,2.0364,2.0375,512200000.0
2008-05-28 04:35:00,2.0376,2.038,2.0374,2.0374,374700000.0
2008-05-28 04:40:00,2.0375,2.0379,2.0371,2.0373,325400000.0
2008-05-28 04:45:00,2.0373,2.0374,2.0372,2.0373,246400000.0
2008-05-28 04:50:00,2.0371,2.0371,2.0366,2.0369,243900000.0
2008-05-28 04:55:00,2.037,2.037,2.0366,2.0369,75000000.0
2008-05-28 05:00:00,2.0368,2.0369,2.0367,2.0368,66300000.0
2008-05-28 05:05:00,2.0368,2.037,2.0367,2.0368,109500000.0
2008-05-28 05:10:00,2.0368,2.0371,2.0368,2.037,159400000.0
2008-05-28 05:15:00,2.037,2.0374,2.0369,2.0371,214000000.0
2008-05-28 05:20:00,2.0372,2.0379,2.0369,2.0371,281400000.0
2008-05-28 05:25:00,2.0372,2.0377,2.0371,2.0376,312400000.0
2008-05-28 05:30:00,2.0376,2.0378,2.037,2.0374,243300000.0
2008-05-28 05:35:00,2.0374,2.0378,2.0372,2.0376,86500000.0
2008-05-28 05:40:00,2.0376,2.0378,2.0375,2.0376,70700000.0
2008-05-28 05:45:00,2.03746,2.0376,2.03724,2.0375,19500000.0
2008-05-28 05:50:00,2.03712,2.0376,2.03674,2.0371,49900000.0
2008-05-28 05:55:00,2.0371,2.0376,2.0371,2.0373,203700000.0
2008-05-28 06:00:00,2.0373,2.0378,2.0371,2.0374,446900000.0
2008-05-28 06:05:00,2.0373,2.03737,2.03699,2.03737,66900000.0
2008-05-28 06:10:00,2.0373,2.0375,2.0368,2.0369,143300000.0
2008-05-28 06:15:00,2.0369,2.037,2.03645,2.0369,43500000.0
2008-05-28 06:20:00,2.0369,2.0372,2.0369,2.037,132900000.0
2008-05-28 06:25:00,2.0368,2.0388,2.0368,2.0382,669260730.0
2008-05-28 06:30:00,2.0382,2.0385,2.0375,2.0384,260800000.0
2008-05-28 06:35:00,2.03832,2.0384,2.03784,2.0381,272500000.0
2008-05-28 06:40:00,2.038,2.0386,2.038,2.0385,48600000.0
2008-05-28 06:45:00,2.0385,2.0388,2.0375,2.0376,388200000.0
2008-05-28 06:50:00,2.0376,2.0376,2.0344,2.0347,738600000.0
2008-05-28 06:55:00,2.0348,2.0363,2.034,2.0363,707800000.0
2008-05-28 07:00:00,2.0363,2.0371,2.0362,2.0369,226300000.0
2008-05-28 07:05:00,2.0369,2.0369,2.0349,2.0355,992900000.0
2008-05-28 07:10:00,2.0355,2.0368,2.0354,2.0366,774900000.0
2008-05-28 07:15:00,2.0366,2.0366,2.03615,2.0363,171400000.0
2008-05-28 07:20:00,2.0363,2.0366,2.0359,2.036,372200000.0
2008-05-28 07:25:00,2.0359,2.0364,2.0359,2.0361,267300000.0
2008-05-28 07:30:00,2.0361,2.0362,2.0358,2.0358,262500000.0
2008-05-28 07:35:00,2.0358,2.0365,2.0351,2.0351,802100000.0
2008-05-28 07:40:00,2.0351,2.0358,2.0347,2.0353,651500000.0
2008-05-28 07:45:00,2.0354,2.0362,2.0352,2.0362,370800000.0
2008-05-28 07:50:00,2.0362,2.0366,2.0361,2.0362,258000000.0
2008-05-28 07:55:00,2.0362,2.0365,2.0354,2.0356,817200000.0
2008-05-28 08:00:00,2.0356,2.03615,2.0353,2.0357,625600000.0
2008-05-28 08:05:00,2.0357,2.0362,2.0354,2.0354,583500000.0
2008-05-28 08:10:00,2.0354,2.036,2.0353,2.0356,552100000.0
2008-05-28 08:15:00,2.0356,2.0356,2.03365,2.0346,268600000.0
2008-05-28 08:20:00,2.0347,2.0347,2.03325,2.03415,251900000.0
2008-05-28 08:25:00,2.03425,2.0351,2.03425,2.03495,101500000.0
2008-05-28 08:30:00,2.03505,2.03625,2.03465,2.036,127300000.0
2008-05-28 08:35:00,2.03605,2.03635,2.03475,2.0363,118300000.0
2008-05-28 08:40:00,2.0362,2.0364,2.034,2.0342,189800000.0
2008-05-28 08:45:00,2.0342,2.0356,2.0342,2.0354,103900000.0
2008-05-28 08:50:00,2.0354,2.03675,2.03475,2.03665,105800000.0
2008-05-28 08:55:00,2.0367,2.0376,2.0363,2.0367,104400000.0
2008-05-28 09:00:00,2.03665,2.03865,2.0359,2.0377,243300000.0
2008-05-28 09:05:00,2.0377,2.0377,2.0362,2.03745,157900000.0
2008-05-28 09:10:00,2.0374,2.03755,2.035,2.0354,147300000.0
2008-05-28 09:15:00,2.0355,2.03565,2.03385,2.0349,340200000.0
2008-05-28 09:20:00,2.03495,2.0353,2.0338,2.0341,246600000.0
2008-05-28 09:25:00,2.0341,2.03435,2.03335,2.03405,159100000.0
2008-05-28 09:30:00,2.034,2.0351,2.03385,2.03495,148200000.0
2008-05-28 09:35:00,2.03495,2.03495,2.0339,2.03405,152000000.0
2008-05-28 09:40:00,2.03415,2.0349,2.034,2.03465,105400000.0
2008-05-28 09:45:00,2.03465,2.03535,2.03415,2.0345,151300000.0
2008-05-28 09:50:00,2.0345,2.0356,2.0343,2.0356,91000000.0
2008-05-28 09:55:00,2.0356,2.0356,2.03435,2.0345,111100000.0
2008-05-28 10:00:00,2.0345,2.0372,2.034,2.037,246000000.0
2008-05-28 10:05:00,2.03705,2.0388,2.03685,2.03825,186600000.0
2008-05-28 10:10:00,2.03825,2.03935,2.0375,2.0384,115400000.0
2008-05-28 10:15:00,2.03845,2.04065,2.03845,2.04045,146100000.0
2008-05-28 10:20:00,2.04045,2.0409,2.03895,2.039,156000000.0
2008-05-28 10:25:00,2.03905,2.04085,2.0386,2.04025,186600000.0
2008-05-28 10:30:00,2.0402,2.0411,2.03975,2.04,112600000.0
2008-05-28 10:35:00,2.04005,2.04015,2.0389,2.03945,133400000.0
2008-05-28 10:40:00,2.03955,2.03985,2.0389,2.0393,152800000.0
2008-05-28 10:45:00,2.0393,2.04025,2.03835,2.03995,125600000.0
2008-05-28 10:50:00,2.03995,2.04145,2.0398,2.04055,156700000.0
2008-05-28 10:55:00,2.0406,2.04185,2.0402,2.04185,115000000.0
2008-05-28 11:00:00,2.0417,2.04395,2.04155,2.04365,183200000.0
2008-05-28 11:05:00,2.04365,2.0442,2.04275,2.043,180600000.0
2008-05-28 11:10:00,2.04295,2.04445,2.0428,2.0443,133100000.0
2008-05-28 11:15:00,2.04435,2.04495,2.0438,2.04425,211500000.0
2008-05-28 11:20:00,2.04425,2.0449,2.0442,2.0447,98400000.0
2008-05-28 11:25:00,2.0448,2.0467,2.04465,2.04625,235800000.0
2008-05-28 11:30:00,2.04615,2.04845,2.04605,2.0479,194700000.0
2008-05-28 11:35:00,2.0477,2.0479,2.04675,2.04705,126100000.0
2008-05-28 11:40:00,2.04705,2.0473,2.04625,2.04655,127000000.0
2008-05-28 11:45:00,2.04645,2.0467,2.046,2.04615,149000000.0
2008-05-28 11:50:00,2.04615,2.0462,2.0451,2.04585,134200000.0
2008-05-28 11:55:00,2.04585,2.04695,2.04525,2.04665,114600000.0
2008-05-28 12:00:00,2.0466,2.04725,2.0457,2.0459,59000000.0
2008-05-28 12:05:00,2.04585,2.04585,2.04425,2.0444,139200000.0
2008-05-28 12:10:00,2.04455,2.04565,2.0441,2.04515,127300000.0
2008-05-28 12:15:00,2.04525,2.0459,2.04515,2.0457,93300000.0
2008-05-28 12:20:00,2.0457,2.04595,2.04445,2.04465,104600000.0
2008-05-28 12:25:00,2.04465,2.04525,2.04445,2.04505,73800000.0
2008-05-28 12:30:00,2.04505,2.04565,2.04455,2.04465,109900000.0
2008-05-28 12:35:00,2.04465,2.04485,2.0441,2.0443,89800000.0
2008-05-28 12:40:00,2.04435,2.0454,2.04385,2.04385,80300000.0
2008-05-28 12:45:00,2.04395,2.04485,2.04315,2.0444,82200000.0
2008-05-28 12:50:00,2.0443,2.0449,2.044,2.04485,76600000.0
2008-05-28 12:55:00,2.0449,2.04535,2.04435,2.04485,103000000.0
2008-05-28 13:00:00,2.04495,2.0477,2.04455,2.04755,163700000.0
2008-05-28 13:05:00,2.04745,2.04925,2.04745,2.04845,114600000.0
2008-05-28 13:10:00,2.04845,2.04935,2.04825,2.04895,109700000.0
2008-05-28 13:15:00,2.04895,2.0517,2.04855,2.05065,172500000.0
2008-05-28 13:20:00,2.05085,2.05115,2.04985,2.05,159000000.0
2008-05-28 13:25:00,2.0499,2.05015,2.049,2.0499,120400000.0
2008-05-28 13:30:00,2.04995,2.0506,2.04885,2.04995,164500000.0
2008-05-28 13:35:00,2.04995,2.0503,2.0489,2.04935,149600000.0
2008-05-28 13:40:00,2.04945,2.04945,2.04785,2.04805,82300000.0
2008-05-28 13:45:00,2.04785,2.04925,2.04755,2.04835,123200000.0
2008-05-28 13:50:00,2.04825,2.0487,2.04785,2.0482,134600000.0
2008-05-28 13:55:00,2.0483,2.0485,2.0474,2.0479,115600000.0
2008-05-28 14:00:00,2.048,2.04835,2.0474,2.04765,152200000.0
2008-05-28 14:05:00,2.04755,2.04835,2.0473,2.04765,115500000.0
2008-05-28 14:10:00,2.04765,2.0497,2.04745,2.04955,151100000.0
2008-05-28 14:15:00,2.04965,2.05215,2.0494,2.05085,268900000.0
2008-05-28 14:20:00,2.05085,2.0511,2.04965,2.05,258700000.0
2008-05-28 14:25:00,2.0499,2.05065,2.0493,2.0495,154600000.0
2008-05-28 14:30:00,2.0493,2.05505,2.049,2.05375,450000000.0
2008-05-28 14:35:00,2.05375,2.05465,2.05295,2.0533,272200000.0
2008-05-28 14:40:00,2.05335,2.05355,2.0511,2.05165,193700000.0
2008-05-28 14:45:00,2.05165,2.05255,2.0514,2.052,120300000.0
2008-05-28 14:50:00,2.0517,2.0522,2.0509,2.0512,284700000.0
2008-05-28 14:55:00,2.0512,2.053,2.0511,2.0527,604300000.0
2008-05-28 15:00:00,2.0527,2.0527,2.0517,2.0523,384200000.0
2008-05-28 15:05:00,2.0523,2.0529,2.0519,2.0528,232600000.0
2008-05-28 15:10:00,2.0528,2.0534,2.0528,2.0532,223500000.0
2008-05-28 15:15:00,2.0532,2.0532,2.0524,2.0529,243700000.0
2008-05-28 15:20:00,2.0529,2.0533,2.0521,2.0523,241600000.0
2008-05-28 15:25:00,2.0522,2.0523,2.0505,2.0506,245700000.0
2008-05-28 15:30:00,2.0506,2.0515,2.0504,2.0509,324200000.0
2008-05-28 15:35:00,2.051,2.0519,2.0504,2.0517,453300000.0
2008-05-28 15:40:00,2.0516,2.0519,2.0509,2.0511,637900000.0
2008-05-28 15:45:00,2.0511,2.0513,2.0502,2.0502,453600000.0
2008-05-28 15:50:00,2.0502,2.0504,2.0497,2.0497,550300000.0
2008-05-28 15:55:00,2.0497,2.0511,2.0496,2.051,602600000.0
2008-05-28 16:00:00,2.051,2.0517,2.051,2.0513,259800000.0
2008-05-28 16:05:00,2.0513,2.0513,2.0503,2.051,220300000.0
2008-05-28 16:10:00,2.051,2.052,2.0507,2.0519,565900000.0
2008-05-28 16:15:00,2.0519,2.0519,2.0505,2.0507,735200000.0
2008-05-28 16:20:00,2.0507,2.0521,2.0502,2.052,1023000000.0
2008-05-28 16:25:00,2.052,2.054,2.0519,2.0536,489000000.0
2008-05-28 16:30:00,2.0535,2.0547,2.0535,2.0536,580800000.0
2008-05-28 16:35:00,2.0536,2.0536,2.0525,2.0529,587200000.0
2008-05-28 16:40:00,2.0529,2.0544,2.0526,2.0543,538800000.0
2008-05-28 16:45:00,2.0544,2.0552,2.0543,2.0552,491300000.0
2008-05-28 16:50:00,2.0552,2.0562,2.0549,2.0561,333900000.0
2008-05-28 16:55:00,2.0561,2.0589,2.0561,2.0573,615150000.0
2008-05-28 17:00:00,2.0573,2.0577,2.056,2.0562,364600000.0
2008-05-28 17:05:00,2.0562,2.0582,2.0562,2.058,537700000.0
2008-05-28 17:10:00,2.058,2.0594,2.0566,2.0566,495300000.0
2008-05-28 17:15:00,2.0571,2.0581,2.0566,2.0575,571700000.0
2008-05-28 17:20:00,2.0575,2.0582,2.0568,2.0568,688900000.0
2008-05-28 17:25:00,2.0568,2.0573,2.0565,2.0567,683500000.0
2008-05-28 17:30:00,2.0567,2.0575,2.0565,2.0567,869900000.0
2008-05-28 17:35:00,2.0567,2.0576,2.0567,2.0576,557050488.0
2008-05-28 17:40:00,2.0576,2.0583,2.0574,2.0574,317800000.0
2008-05-28 17:45:00,2.0574,2.0577,2.0574,2.0574,312500000.0
2008-05-28 17:50:00,2.0574,2.0581,2.0573,2.0573,606300000.0
2008-05-28 17:55:00,2.0573,2.0573,2.05512,2.0561,152200000.0
2008-05-28 18:00:00,2.0561,2.0575,2.0559,2.0559,148200000.0
2008-05-28 18:05:00,2.0559,2.0566,2.0549,2.055,230200000.0
2008-05-28 18:10:00,2.0551,2.0553,2.0549,2.0549,328600000.0
2008-05-28 18:15:00,2.0549,2.0563,2.0549,2.056,507400000.0
2008-05-28 18:20:00,2.056,2.056,2.0555,2.0555,184400000.0
2008-05-28 18:25:00,2.0555,2.0555,2.05443,2.0552,130200000.0
2008-05-28 18:30:00,2.0552,2.0553,2.0551,2.0551,33300000.0
2008-05-28 18:35:00,2.0551,2.0556,2.0551,2.0553,134700000.0
2008-05-28 18:40:00,2.0552,2.0555,2.0551,2.0551,176400000.0
2008-05-28 18:45:00,2.0552,2.0557,2.0547,2.0554,224200000.0
2008-05-28 18:50:00,2.0554,2.0554,2.0552,2.0552,96600000.0
2008-05-28 18:55:00,2.0552,2.0552,2.0545,2.0545,448500000.0
2008-05-28 19:00:00,2.0545,2.0549,2.0545,2.0545,455000000.0
2008-05-28 19:05:00,2.0545,2.0555,2.0545,2.0555,307700000.0
2008-05-28 19:10:00,2.0554,2.0564,2.0554,2.0564,124700000.0
2008-05-28 19:15:00,2.0563,2.0573,2.0558,2.0571,203000000.0
2008-05-28 19:20:00,2.0571,2.0573,2.0569,2.057,48600000.0
2008-05-28 19:25:00,2.057,2.0574,2.05581,2.0574,126300000.0
2008-05-28 19:30:00,2.0574,2.058,2.0574,2.0575,168200000.0
2008-05-28 19:35:00,2.0573,2.0576,2.057,2.057,147000000.0
2008-05-28 19:40:00,2.057,2.057,2.0553,2.0556,145600000.0
2008-05-28 19:45:00,2.0556,2.0564,2.0555,2.0564,110500000.0
2008-05-28 19:50:00,2.0565,2.0572,2.0562,2.0569,222500000.0
2008-05-28 19:55:00,2.0569,2.057,2.0562,2.0562,87200000.0
2008-05-28 20:00:00,2.0562,2.0569,2.0555,2.0568,294700000.0
2008-05-28 20:05:00,2.0568,2.0572,2.0568,2.0572,155700000.0
2008-05-28 20:10:00,2.0572,2.0579,2.0572,2.0575,233800000.0
2008-05-28 20:15:00,2.0575,2.0575,2.0565,2.0569,161800000.0
2008-05-28 20:20:00,2.0569,2.0569,2.0553,2.0559,119900000.0
2008-05-28 20:25:00,2.0559,2.0559,2.0554,2.0554,91400000.0
2008-05-28 20:30:00,2.0554,2.0554,2.05396,2.05425,144800000.0
2008-05-28 20:35:00,2.05424,2.056,2.05376,2.0559,195250490.0
2008-05-28 20:40:00,2.0559,2.056,2.0552,2.0552,162100000.0
2008-05-28 20:45:00,2.0552,2.056,2.0551,2.0551,160700000.0
2008-05-28 20:50:00,2.0551,2.0556,2.0551,2.0553,134900000.0
2008-05-28 20:55:00,2.0553,2.056,2.0552,2.0552,214100000.0
2008-05-28 21:00:00,2.0552,2.0557,2.055,2.0557,127700000.0
2008-05-28 21:05:00,2.0557,2.0563,2.0554,2.0558,86400000.0
2008-05-28 21:10:00,2.0558,2.0558,2.05398,2.05429,108300000.0
2008-05-28 21:15:00,2.05446,2.055,2.05379,2.0549,159500000.0
2008-05-28 21:20:00,2.05423,2.055,2.05416,2.0549,44200000.0
2008-05-28 21:25:00,2.0549,2.0553,2.0549,2.0549,101800000.0
2008-05-28 21:30:00,2.0549,2.0557,2.0549,2.0555,69300000.0
2008-05-28 21:35:00,2.05495,2.0555,2.05471,2.0549,112900000.0
2008-05-28 21:40:00,2.0549,2.0551,2.0541,2.0541,133100000.0
2008-05-28 21:45:00,2.0541,2.0548,2.0541,2.0548,69400000.0
2008-05-28 21:50:00,2.0548,2.0549,2.0544,2.0544,30800000.0
2008-05-28 21:55:00,2.0544,2.0544,2.0537,2.0544,126100000.0
2008-05-28 22:00:00,2.0544,2.0549,2.05403,2.0547,61300000.0
2008-05-28 22:05:00,2.0547,2.0548,2.0544,2.0544,36200000.0
2008-05-28 22:10:00,2.0544,2.0545,2.05372,2.054,34655285.0
2008-05-28 22:15:00,2.0533,2.0541,2.05319,2.054,35500000.0
2008-05-28 22:20:00,2.0541,2.0542,2.054,2.054,55500000.0
2008-05-28 22:25:00,2.054,2.0541,2.05328,2.0541,47500000.0
2008-05-28 22:30:00,2.0541,2.0543,2.054,2.054,81800000.0
2008-05-28 22:35:00,2.054,2.0545,2.054,2.0542,78600000.0
2008-05-28 22:40:00,2.0543,2.0555,2.0541,2.0555,84400000.0
2008-05-28 22:45:00,2.0555,2.0555,2.0544,2.0544,83000000.0
2008-05-28 22:50:00,2.0544,2.0549,2.0544,2.0549,46800000.0
2008-05-28 22:55:00,2.0548,2.0559,2.0548,2.0555,71300000.0
2008-05-28 23:00:00,2.0555,2.05553,2.05489,2.05503,96900000.0
2008-05-28 23:05:00,2.05516,2.0555,2.05473,2.05477,82900000.0
2008-05-28 23:10:00,2.0555,2.0555,2.0547,2.0555,39600000.0
2008-05-28 23:15:00,2.05484,2.0555,2.0547,2.0547,51600000.0
2008-05-28 23:20:00,2.0544,2.0547,2.0538,2.0538,19900000.0
2008-05-28 23:25:00,2.0538,2.0538,2.05288,2.0538,40000000.0
2008-05-28 23:30:00,2.0538,2.0539,2.05297,2.0539,74200000.0
2008-05-28 23:35:00,2.054,2.054,2.05352,2.0538,87500000.0
2008-05-28 23:40:00,2.05369,2.0542,2.05359,2.054,36200000.0
2008-05-28 23:45:00,2.0538,2.054,2.05311,2.054,114400000.0
2008-05-28 23:50:00,2.05352,2.054,2.05297,2.054,117500000.0
2008-05-28 23:55:00,2.0539,2.0539,2.05308,2.0539,69900000.0
2008-05-29 00:00:00,2.054,2.054,2.0538,2.0538,15800000.0
2008-05-29 00:05:00,2.05316,2.0538,2.05267,2.0529,173000000.0
2008-05-29 00:10:00,2.0535,2.0538,2.05313,2.0538,16500000.0
2008-05-29 00:15:00,2.05286,2.0538,2.05286,2.0538,82200000.0
2008-05-29 00:20:00,2.0538,2.0538,2.0538,2.0538,20100000.0
2008-05-29 00:25:00,2.0538,2.0538,2.0538,2.0538,24900000.0
2008-05-29 00:30:00,2.0538,2.0538,2.05273,2.0538,62400000.0
2008-05-29 00:35:00,2.0538,2.0543,2.0538,2.0542,43100000.0
2008-05-29 00:40:00,2.05338,2.0543,2.05308,2.0538,268600000.0
2008-05-29 00:45:00,2.0538,2.054,2.05304,2.0539,79500000.0
2008-05-29 00:50:00,2.05328,2.0542,2.0529,2.054,131300000.0
2008-05-29 00:55:00,2.054,2.0541,2.0538,2.054,25800000.0
2008-05-29 01:00:00,2.0541,2.0543,2.05344,2.05358,192800000.0
2008-05-29 01:05:00,2.05354,2.0542,2.05306,2.05326,179700000.0
2008-05-29 01:10:00,2.0541,2.0542,2.0538,2.054,20200000.0
2008-05-29 01:15:00,2.0541,2.0542,2.05294,2.05322,210500000.0
2008-05-29 01:20:00,2.0542,2.0542,2.05321,2.054,148400000.0
2008-05-29 01:25:00,2.05385,2.0546,2.05296,2.0543,224100000.0
2008-05-29 01:30:00,2.0542,2.05455,2.0538,2.05435,67000000.0
2008-05-29 01:35:00,2.05425,2.0547,2.0538,2.0538,43000000.0
2008-05-29 01:40:00,2.0538,2.0541,2.0538,2.054,25100000.0
2008-05-29 01:45:00,2.054,2.0546,2.054,2.05445,26200000.0
2008-05-29 01:50:00,2.0545,2.0545,2.05395,2.05415,19400000.0
2008-05-29 01:55:00,2.054,2.055,2.05384,2.05426,22700000.0
2008-05-29 02:00:00,2.0548,2.0548,2.0544,2.0544,12600000.0
2008-05-29 02:05:00,2.0543,2.05465,2.0542,2.0545,14900000.0
2008-05-29 02:10:00,2.0544,2.0547,2.0542,2.0545,21800000.0
2008-05-29 02:15:00,2.0546,2.0549,2.0545,2.0548,26600000.0
2008-05-29 02:20:00,2.0548,2.055,2.05362,2.0548,45800000.0
2008-05-29 02:25:00,2.0549,2.0549,2.05369,2.05476,51600000.0
2008-05-29 02:30:00,2.05485,2.05535,2.0548,2.0551,27000000.0
2008-05-29 02:35:00,2.055,2.056,2.0547,2.0559,32200000.0
2008-05-29 02:40:00,2.05585,2.0564,2.0556,2.05605,86100000.0
2008-05-29 02:45:00,2.05615,2.05645,2.05575,2.05635,62000000.0
2008-05-29 02:50:00,2.0564,2.05675,2.0558,2.0562,107600000.0
2008-05-29 02:55:00,2.0562,2.0567,2.056,2.0561,113500000.0
2008-05-29 03:00:00,2.05625,2.0569,2.0558,2.0559,78500000.0
2008-05-29 03:05:00,2.0559,2.0566,2.0558,2.056,137200000.0
2008-05-29 03:10:00,2.056,2.056,2.0557,2.056,52600000.0
2008-05-29 03:15:00,2.056,2.0562,2.056,2.056,94100000.0
2008-05-29 03:20:00,2.056,2.056,2.0559,2.056,54600000.0
2008-05-29 03:25:00,2.056,2.056,2.0554,2.0554,79000000.0
2008-05-29 03:30:00,2.0554,2.0555,2.0548,2.0555,38000000.0
2008-05-29 03:35:00,2.0554,2.0562,2.0554,2.0559,82300000.0
2008-05-29 03:40:00,2.0558,2.056,2.0555,2.0555,66800000.0
2008-05-29 03:45:00,2.0555,2.0555,2.05393,2.05453,53300000.0
2008-05-29 03:50:00,2.0555,2.0555,2.0552,2.0555,26400000.0
2008-05-29 03:55:00,2.0555,2.0561,2.0555,2.0556,95800000.0
2008-05-29 04:00:00,2.0556,2.0559,2.0553,2.0553,99700000.0
2008-05-29 04:05:00,2.0553,2.0554,2.05383,2.0554,56800000.0
2008-05-29 04:10:00,2.0554,2.0554,2.05465,2.055,71900000.0
2008-05-29 04:15:00,2.0549,2.055,2.05417,2.0549,37700000.0
2008-05-29 04:20:00,2.05446,2.0551,2.05408,2.055,31100000.0
2008-05-29 04:25:00,2.0551,2.0554,2.0549,2.0552,86600000.0
2008-05-29 04:30:00,2.0551,2.0554,2.055,2.0551,43000000.0
2008-05-29 04:35:00,2.0551,2.0551,2.0548,2.055,37700000.0
2008-05-29 04:40:00,2.055,2.0552,2.05415,2.0552,25000000.0
2008-05-29 04:45:00,2.0552,2.0555,2.05447,2.0551,32900000.0
2008-05-29 04:50:00,2.0551,2.0554,2.0551,2.0552,47200000.0
2008-05-29 04:55:00,2.0552,2.0562,2.0551,2.05575,157400000.0
2008-05-29 05:00:00,2.05575,2.0562,2.0557,2.05585,175900000.0
2008-05-29 05:05:00,2.05575,2.05595,2.0557,2.0557,63200000.0
2008-05-29 05:10:00,2.0557,2.0557,2.0555,2.0557,20500000.0
2008-05-29 05:15:00,2.0557,2.0557,2.0557,2.0557,55000000.0
2008-05-29 05:20:00,2.0557,2.056,2.0555,2.0557,43600000.0
2008-05-29 05:25:00,2.0557,2.056,2.0557,2.0558,48900000.0
2008-05-29 05:30:00,2.0558,2.0558,2.05515,2.0557,29700000.0
2008-05-29 05:35:00,2.0557,2.0557,2.05447,2.055,103200000.0
2008-05-29 05:40:00,2.0549,2.0553,2.0549,2.055,60800000.0
2008-05-29 05:45:00,2.055,2.0558,2.055,2.0558,58400000.0
2008-05-29 05:50:00,2.0558,2.0566,2.0557,2.0562,104700000.0
2008-05-29 05:55:00,2.0559,2.0562,2.0554,2.0554,227100000.0
2008-05-29 06:00:00,2.0554,2.05665,2.0554,2.0563,90100000.0
2008-05-29 06:05:00,2.0563,2.0567,2.0563,2.0567,47200000.0
2008-05-29 06:10:00,2.0567,2.0577,2.0567,2.0575,149400000.0
2008-05-29 06:15:00,2.0577,2.058,2.0574,2.0574,68500000.0
2008-05-29 06:20:00,2.0574,2.0574,2.0567,2.0567,35600000.0
2008-05-29 06:25:00,2.0567,2.0568,2.0557,2.0567,63000000.0
2008-05-29 06:30:00,2.0567,2.0567,2.05548,2.05577,28900000.0
2008-05-29 06:35:00,2.05577,2.0565,2.05544,2.0556,35200000.0
2008-05-29 06:40:00,2.05581,2.05655,2.05545,2.05584,26000000.0
2008-05-29 06:45:00,2.05588,2.05665,2.05556,2.05591,22200000.0
2008-05-29 06:50:00,2.0566,2.0566,2.05516,2.05554,39300000.0
2008-05-29 06:55:00,2.05561,2.056,2.0551,2.0551,93200000.0
2008-05-29 07:00:00,2.0551,2.0551,2.0546,2.0546,60800000.0
2008-05-29 07:05:00,2.0546,2.05465,2.0546,2.0546,57100000.0
2008-05-29 07:10:00,2.0546,2.0546,2.0546,2.0546,120600000.0
2008-05-29 07:15:00,2.0546,2.0547,2.0544,2.0546,94400000.0
2008-05-29 07:20:00,2.0546,2.0555,2.0546,2.0551,58400000.0
2008-05-29 07:25:00,2.0551,2.0556,2.0547,2.055,155900000.0
2008-05-29 07:30:00,2.0547,2.0561,2.0547,2.0559,124000000.0
2008-05-29 07:35:00,2.0559,2.0559,2.055,2.055,96700000.0
2008-05-29 07:40:00,2.05435,2.055,2.054,2.0548,82700000.0
2008-05-29 07:45:00,2.05425,2.056,2.05392,2.056,100700000.0
2008-05-29 07:50:00,2.056,2.0565,2.0559,2.0562,102500000.0
2008-05-29 07:55:00,2.0562,2.0562,2.0548,2.055,129300000.0
2008-05-29 08:00:00,2.055,2.0561,2.0536,2.055,378300000.0
2008-05-29 08:05:00,2.055,2.0569,2.0544,2.0563,504700000.0
2008-05-29 08:10:00,2.0562,2.0574,2.0562,2.05675,331000000.0
2008-05-29 08:15:00,2.0567,2.05715,2.056,2.0565,371500000.0
2008-05-29 08:20:00,2.0567,2.0568,2.056,2.0567,365700000.0
2008-05-29 08:25:00,2.0566,2.0573,2.0559,2.0563,455200000.0
2008-05-29 08:30:00,2.0563,2.05685,2.0559,2.05615,350400000.0
2008-05-29 08:35:00,2.0561,2.05655,2.0556,2.0563,362600000.0
2008-05-29 08:40:00,2.0562,2.05645,2.05535,2.0558,232400000.0
2008-05-29 08:45:00,2.0558,2.0565,2.0553,2.05575,397600000.0
2008-05-29 08:50:00,2.05585,2.05685,2.0545,2.0549,390700000.0
2008-05-29 08:55:00,2.0549,2.0562,2.0543,2.05525,178000000.0
2008-05-29 09:00:00,2.0552,2.05575,2.054,2.054,289200000.0
2008-05-29 09:05:00,2.054,2.05455,2.0536,2.054,212600000.0
2008-05-29 09:10:00,2.0537,2.0551,2.0531,2.0545,328500000.0
2008-05-29 09:15:00,2.05405,2.0545,2.0532,2.0537,223200000.0
2008-05-29 09:20:00,2.05375,2.0546,2.0533,2.0545,214300000.0
2008-05-29 09:25:00,2.05445,2.05605,2.05445,2.05465,220500000.0
2008-05-29 09:30:00,2.0545,2.05545,2.0537,2.0537,358500000.0
2008-05-29 09:35:00,2.0539,2.05425,2.0529,2.0537,226700000.0
2008-05-29 09:40:00,2.0539,2.0547,2.0526,2.0538,338300000.0
2008-05-29 09:45:00,2.05375,2.0547,2.0533,2.0545,273400000.0
2008-05-29 09:50:00,2.0545,2.0551,2.0539,2.0551,244400000.0
2008-05-29 09:55:00,2.0551,2.056,2.0547,2.0553,208200000.0
2008-05-29 10:00:00,2.0553,2.0566,2.0544,2.05565,349200000.0
2008-05-29 10:05:00,2.05555,2.0574,2.05555,2.0572,235000000.0
2008-05-29 10:10:00,2.0572,2.05795,2.0563,2.05705,328600000.0
2008-05-29 10:15:00,2.057,2.06,2.057,2.0592,308400000.0
2008-05-29 10:20:00,2.0592,2.0592,2.0576,2.0583,449700000.0
2008-05-29 10:25:00,2.0583,2.06175,2.0581,2.0609,379100000.0
2008-05-29 10:30:00,2.0609,2.06175,2.0597,2.0599,555300000.0
2008-05-29 10:35:00,2.0599,2.0605,2.0593,2.0597,257200000.0
2008-05-29 10:40:00,2.0597,2.06205,2.0597,2.0619,312400000.0
2008-05-29 10:45:00,2.0618,2.0619,2.0608,2.0614,377500000.0
2008-05-29 10:50:00,2.0614,2.0618,2.061,2.06145,267000000.0
2008-05-29 10:55:00,2.06135,2.0624,2.0613,2.062,295700000.0
2008-05-29 11:00:00,2.062,2.06315,2.0618,2.0625,272500000.0
2008-05-29 11:05:00,2.0625,2.06445,2.0621,2.0637,238300000.0
2008-05-29 11:10:00,2.0637,2.0637,2.063,2.0631,229200000.0
2008-05-29 11:15:00,2.063,2.0638,2.063,2.0634,192500000.0
2008-05-29 11:20:00,2.0635,2.0644,2.0631,2.0637,272000000.0
2008-05-29 11:25:00,2.0637,2.0639,2.0628,2.06335,231600000.0
2008-05-29 11:30:00,2.0633,2.0641,2.0629,2.0633,212000000.0
2008-05-29 11:35:00,2.0632,2.0658,2.0623,2.0646,359500000.0
2008-05-29 11:40:00,2.0646,2.0659,2.0644,2.0657,188400000.0
2008-05-29 11:45:00,2.0658,2.0673,2.0658,2.0667,251700000.0
2008-05-29 11:50:00,2.0667,2.0668,2.0661,2.0665,204700000.0
2008-05-29 11:55:00,2.0665,2.06655,2.0654,2.06565,308000000.0
2008-05-29 12:00:00,2.0657,2.0668,2.0649,2.0652,290800000.0
2008-05-29 12:05:00,2.0652,2.066,2.0649,2.0656,239100000.0
2008-05-29 12:10:00,2.0656,2.0656,2.0629,2.0637,303100000.0
2008-05-29 12:15:00,2.0636,2.06595,2.0634,2.06585,243200000.0
2008-05-29 12:20:00,2.0659,2.06705,2.0659,2.0659,339100000.0
2008-05-29 12:25:00,2.0659,2.0663,2.06545,2.0659,240700000.0
2008-05-29 12:30:00,2.0657,2.0659,2.0649,2.065,355800000.0
2008-05-29 12:35:00,2.065,2.0653,2.0649,2.0651,245900000.0
2008-05-29 12:40:00,2.0651,2.0652,2.0642,2.06485,274900000.0
2008-05-29 12:45:00,2.0648,2.06535,2.06425,2.0646,215300000.0
2008-05-29 12:50:00,2.0646,2.0649,2.0638,2.0638,179100000.0
2008-05-29 12:55:00,2.0638,2.0669,2.0638,2.0669,203500000.0
2008-05-29 13:00:00,2.0669,2.06765,2.0667,2.0669,287600000.0
2008-05-29 13:05:00,2.0669,2.0672,2.0667,2.0669,241700000.0
2008-05-29 13:10:00,2.0669,2.0669,2.0663,2.0665,218500000.0
2008-05-29 13:15:00,2.0665,2.06715,2.0665,2.0665,198100000.0
2008-05-29 13:20:00,2.0665,2.06655,2.0659,2.0661,251600000.0
2008-05-29 13:25:00,2.0661,2.0664,2.0659,2.0661,241600000.0
2008-05-29 13:30:00,2.0661,2.0667,2.065,2.065,371500000.0
2008-05-29 13:35:00,2.065,2.0656,2.0646,2.0654,237400000.0
2008-05-29 13:40:00,2.0656,2.0679,2.0652,2.06755,281700000.0
2008-05-29 13:45:00,2.0675,2.0696,2.0675,2.0696,243600000.0
2008-05-29 13:50:00,2.0697,2.0709,2.0695,2.07,288200000.0
2008-05-29 13:55:00,2.07,2.0704,2.0693,2.0695,234800000.0
2008-05-29 14:00:00,2.0695,2.0706,2.0694,2.0696,177300000.0
2008-05-29 14:05:00,2.0696,2.0705,2.0693,2.0704,179200000.0
2008-05-29 14:10:00,2.0704,2.0707,2.0696,2.0706,224900000.0
2008-05-29 14:15:00,2.07055,2.0706,2.0685,2.0689,347200000.0
2008-05-29 14:20:00,2.0689,2.0693,2.0684,2.0689,246100000.0
2008-05-29 14:25:00,2.0689,2.0693,2.0677,2.0688,278100000.0
2008-05-29 14:30:00,2.0688,2.07055,2.0674,2.0679,522400000.0
2008-05-29 14:35:00,2.06795,2.06815,2.0665,2.06705,364300000.0
2008-05-29 14:40:00,2.0671,2.0683,2.06615,2.0663,337200000.0
2008-05-29 14:45:00,2.0663,2.0673,2.0662,2.06715,284400000.0
2008-05-29 14:50:00,2.0672,2.0692,2.06685,2.0688,278800000.0
2008-05-29 14:55:00,2.06875,2.0705,2.0681,2.06945,300500000.0
2008-05-29 15:00:00,2.0694,2.0708,2.0688,2.0696,434300000.0
2008-05-29 15:05:00,2.06965,2.07025,2.0687,2.06895,321100000.0
2008-05-29 15:10:00,2.069,2.0698,2.0684,2.0694,367300000.0
2008-05-29 15:15:00,2.0694,2.0703,2.069,2.0691,384800000.0
2008-05-29 15:20:00,2.0692,2.0697,2.069,2.06905,327500000.0
2008-05-29 15:25:00,2.069,2.0694,2.068,2.0687,357800000.0
2008-05-29 15:30:00,2.0687,2.0702,2.0687,2.069,316400000.0
2008-05-29 15:35:00,2.069,2.06955,2.0682,2.0688,250900000.0
2008-05-29 15:40:00,2.0688,2.0704,2.0688,2.0694,213700000.0
2008-05-29 15:45:00,2.0694,2.0696,2.0684,2.0687,295800000.0
2008-05-29 15:50:00,2.06885,2.0701,2.0684,2.06975,305200000.0
2008-05-29 15:55:00,2.0698,2.0704,2.0696,2.0699,196800000.0
2008-05-29 16:00:00,2.0699,2.0705,2.0691,2.0692,239500000.0
2008-05-29 16:05:00,2.0692,2.0698,2.0687,2.0688,207100000.0
2008-05-29 16:10:00,2.0687,2.0687,2.0674,2.0682,319400000.0
2008-05-29 16:15:00,2.0683,2.0711,2.0681,2.0709,191200000.0
2008-05-29 16:20:00,2.0709,2.0709,2.0697,2.0697,172500000.0
2008-05-29 16:25:00,2.0697,2.0702,2.0692,2.0695,215100000.0
2008-05-29 16:30:00,2.0695,2.0695,2.0659,2.0682,439600000.0
2008-05-29 16:35:00,2.0682,2.0698,2.0674,2.0695,467500000.0
2008-05-29 16:40:00,2.0695,2.0698,2.0682,2.0685,408900000.0
2008-05-29 16:45:00,2.0685,2.0701,2.0683,2.0694,311900000.0
2008-05-29 16:50:00,2.0695,2.0708,2.0694,2.0701,248000000.0
2008-05-29 16:55:00,2.0701,2.0712,2.0695,2.071,388800000.0
2008-05-29 17:00:00,2.0705,2.071,2.0703,2.0705,371900000.0
2008-05-29 17:05:00,2.0705,2.0707,2.0697,2.0704,332300000.0
2008-05-29 17:10:00,2.0704,2.0711,2.0697,2.071,313700000.0
2008-05-29 17:15:00,2.071,2.0711,2.0702,2.0704,211000000.0
2008-05-29 17:20:00,2.0704,2.0704,2.0685,2.0694,278400000.0
2008-05-29 17:25:00,2.0693,2.0706,2.0691,2.07015,240400000.0
2008-05-29 17:30:00,2.0701,2.0704,2.0695,2.0695,165700000.0
2008-05-29 17:35:00,2.0695,2.0705,2.0691,2.0693,152400000.0
2008-05-29 17:40:00,2.0695,2.0698,2.0688,2.0691,282700000.0
2008-05-29 17:45:00,2.0691,2.0691,2.068,2.069,245800000.0
2008-05-29 17:50:00,2.0689,2.0704,2.0686,2.0699,232100000.0
2008-05-29 17:55:00,2.07,2.071,2.0699,2.0708,163200000.0
2008-05-29 18:00:00,2.0708,2.071,2.0698,2.07,164700000.0
2008-05-29 18:05:00,2.07,2.071,2.0693,2.0708,108000000.0
2008-05-29 18:10:00,2.0707,2.0746,2.0707,2.0744,236900000.0
2008-05-29 18:15:00,2.0744,2.0744,2.0737,2.0739,152200000.0
2008-05-29 18:20:00,2.0739,2.07415,2.0728,2.0731,200700000.0
2008-05-29 18:25:00,2.07315,2.07315,2.0718,2.0728,209100000.0
2008-05-29 18:30:00,2.0728,2.07315,2.0727,2.07305,146300000.0
2008-05-29 18:35:00,2.073,2.07335,2.0725,2.07315,117400000.0
2008-05-29 18:40:00,2.07305,2.0747,2.0729,2.0735,280300000.0
2008-05-29 18:45:00,2.0735,2.0743,2.0732,2.0741,224400000.0
2008-05-29 18:50:00,2.0741,2.0745,2.0741,2.07415,108700000.0
2008-05-29 18:55:00,2.0741,2.0748,2.0741,2.07465,160800000.0
2008-05-29 19:00:00,2.07475,2.0762,2.0745,2.0759,316300000.0
2008-05-29 19:05:00,2.076,2.0764,2.0757,2.0757,278500000.0
2008-05-29 19:10:00,2.0757,2.0757,2.0753,2.0755,130100000.0
2008-05-29 19:15:00,2.0755,2.0757,2.0745,2.0747,152000000.0
2008-05-29 19:20:00,2.0747,2.07585,2.0747,2.0756,134300000.0
2008-05-29 19:25:00,2.0756,2.0761,2.0752,2.0756,112300000.0
2008-05-29 19:30:00,2.0756,2.0762,2.0749,2.0756,121300000.0
2008-05-29 19:35:00,2.0756,2.0756,2.0741,2.0748,128100000.0
2008-05-29 19:40:00,2.0748,2.075,2.0739,2.0748,112200000.0
2008-05-29 19:45:00,2.0749,2.076,2.0748,2.0754,189600000.0
2008-05-29 19:50:00,2.0754,2.0754,2.0745,2.0752,119200000.0
2008-05-29 19:55:00,2.07525,2.0759,2.0749,2.0749,209300000.0
2008-05-29 20:00:00,2.0749,2.0749,2.0745,2.0745,117300000.0
2008-05-29 20:05:00,2.0745,2.0745,2.0735,2.0735,176500000.0
2008-05-29 20:10:00,2.0735,2.0744,2.0731,2.0743,105100000.0
2008-05-29 20:15:00,2.0744,2.0753,2.074,2.0751,123500000.0
2008-05-29 20:20:00,2.07444,2.0755,2.07423,2.07485,151200000.0
2008-05-29 20:25:00,2.0751,2.0753,2.0746,2.0747,159300000.0
2008-05-29 20:30:00,2.0747,2.0747,2.074,2.0742,105600000.0
2008-05-29 20:35:00,2.0742,2.0744,2.0728,2.073,143500000.0
2008-05-29 20:40:00,2.0728,2.073,2.0723,2.0728,59300000.0
2008-05-29 20:45:00,2.0728,2.0731,2.072,2.0722,70700000.0
2008-05-29 20:50:00,2.0724,2.0734,2.0722,2.073,72300000.0
2008-05-29 20:55:00,2.073,2.0732,2.0722,2.0727,131800000.0
2008-05-29 21:00:00,2.0727,2.073,2.0727,2.0729,152900000.0
2008-05-29 21:05:00,2.0728,2.0732,2.0727,2.073,60900000.0
2008-05-29 21:10:00,2.073,2.0736,2.073,2.0733,195900000.0
2008-05-29 21:15:00,2.0734,2.0737,2.0729,2.0729,58400000.0
2008-05-29 21:20:00,2.0729,2.0733,2.0727,2.0733,117100000.0
2008-05-29 21:25:00,2.0731,2.0734,2.0727,2.0727,68700000.0
2008-05-29 21:30:00,2.0727,2.0727,2.0722,2.0726,61500000.0
2008-05-29 21:35:00,2.0725,2.0726,2.0721,2.07215,66700000.0
2008-05-29 21:40:00,2.0722,2.07395,2.0721,2.0738,67300000.0
2008-05-29 21:45:00,2.0738,2.07485,2.0738,2.0747,51800000.0
2008-05-29 21:50:00,2.0749,2.0753,2.0744,2.0745,72400000.0
2008-05-29 21:55:00,2.0745,2.0746,2.0737,2.0741,100100000.0
2008-05-29 22:00:00,2.074,2.0742,2.0734,2.0741,69200000.0
2008-05-29 22:05:00,2.0741,2.0742,2.0738,2.0739,35800000.0
2008-05-29 22:10:00,2.0738,2.0741,2.0738,2.0739,27900000.0
2008-05-29 22:15:00,2.0739,2.0739,2.0738,2.0738,25900000.0
2008-05-29 22:20:00,2.0738,2.0741,2.0738,2.0739,41100000.0
2008-05-29 22:25:00,2.0738,2.0739,2.0735,2.0735,36900000.0
2008-05-29 22:30:00,2.0735,2.0735,2.07279,2.0735,25400000.0
2008-05-29 22:35:00,2.0735,2.07405,2.0735,2.0735,78400000.0
2008-05-29 22:40:00,2.0735,2.0738,2.0729,2.0735,58000000.0
2008-05-29 22:45:00,2.0735,2.07385,2.0734,2.0736,48500000.0
2008-05-29 22:50:00,2.0738,2.0745,2.0736,2.0742,103400000.0
2008-05-29 22:55:00,2.0742,2.0742,2.0725,2.0737,58700000.0
2008-05-29 23:00:00,2.0738,2.0744,2.07332,2.07366,64600000.0
2008-05-29 23:05:00,2.0741,2.0745,2.0741,2.0744,14000000.0
2008-05-29 23:10:00,2.0742,2.0744,2.0733,2.0741,11400000.0
2008-05-29 23:15:00,2.0741,2.0741,2.07269,2.07274,51900000.0
2008-05-29 23:20:00,2.0737,2.0737,2.07291,2.07312,37500000.0
2008-05-29 23:25:00,2.0731,2.0739,2.0731,2.0739,19000000.0
2008-05-29 23:30:00,2.0736,2.07428,2.0735,2.074,22600000.0
2008-05-29 23:35:00,2.074,2.0742,2.0724,2.0724,20700000.0
2008-05-29 23:40:00,2.0741,2.0741,2.0724,2.0724,16500000.0
2008-05-29 23:45:00,2.0724,2.0741,2.072,2.072,150600000.0
2008-05-29 23:50:00,2.07217,2.0737,2.07217,2.0724,88000000.0
2008-05-29 23:55:00,2.07255,2.0737,2.07255,2.0733,105000000.0
2008-05-30 00:00:00,2.0738,2.0748,2.0737,2.0748,66000000.0
2008-05-30 00:05:00,2.0748,2.0748,2.0748,2.0748,16800000.0
2008-05-30 00:10:00,2.0748,2.0748,2.074,2.0748,32700000.0
2008-05-30 00:15:00,2.0748,2.0748,2.074,2.0748,23800000.0
2008-05-30 00:20:00,2.0742,2.0748,2.0742,2.0748,36800000.0
2008-05-30 00:25:00,2.0748,2.0748,2.07347,2.07394,15200000.0
2008-05-30 00:30:00,2.0735,2.0748,2.0735,2.0748,14700000.0
2008-05-30 00:35:00,2.0742,2.0742,2.0742,2.0742,29600000.0
2008-05-30 00:40:00,2.0733,2.074,2.07241,2.0729,343700000.0
2008-05-30 00:45:00,2.0729,2.074,2.0728,2.0733,22700000.0
2008-05-30 00:50:00,2.0733,2.0733,2.0728,2.0728,27200000.0
2008-05-30 00:55:00,2.0728,2.0732,2.07193,2.07233,111200000.0
2008-05-30 01:00:00,2.07243,2.0732,2.07084,2.07084,463500000.0
2008-05-30 01:05:00,2.0721,2.0721,2.07053,2.0721,100000000.0
2008-05-30 01:10:00,2.07157,2.0721,2.07072,2.07151,387100000.0
2008-05-30 01:15:00,2.0712,2.07185,2.07081,2.07153,531000000.0
2008-05-30 01:20:00,2.0717,2.0722,2.07101,2.0721,145100000.0
2008-05-30 01:25:00,2.07156,2.0723,2.07131,2.07193,203700000.0
2008-05-30 01:30:00,2.0724,2.0724,2.07134,2.07203,142600000.0
2008-05-30 01:35:00,2.07178,2.0726,2.07153,2.0723,78800000.0
2008-05-30 01:40:00,2.07136,2.0723,2.07111,2.0723,81300000.0
2008-05-30 01:45:00,2.0723,2.0724,2.0722,2.0723,7900000.0
2008-05-30 01:50:00,2.07205,2.0725,2.07174,2.0723,88100000.0
2008-05-30 01:55:00,2.0723,2.0729,2.0723,2.0723,38900000.0
2008-05-30 02:00:00,2.0725,2.0729,2.07181,2.07219,32300000.0
2008-05-30 02:05:00,2.0723,2.0728,2.07175,2.0723,47500000.0
2008-05-30 02:10:00,2.0723,2.0723,2.07106,2.072,68600000.0
2008-05-30 02:15:00,2.072,2.0723,2.07101,2.07143,96800000.0
2008-05-30 02:20:00,2.07163,2.0723,2.07122,2.0723,36400000.0
2008-05-30 02:25:00,2.0723,2.0723,2.07101,2.07107,25200000.0
2008-05-30 02:30:00,2.0722,2.0722,2.07103,2.07167,117200000.0
2008-05-30 02:35:00,2.0724,2.0724,2.0722,2.0722,63200000.0
2008-05-30 02:40:00,2.07101,2.0723,2.07084,2.0722,102500000.0
2008-05-30 02:45:00,2.0722,2.0722,2.0715,2.0716,58100000.0
2008-05-30 02:50:00,2.0716,2.0741,2.0714,2.0741,123600000.0
2008-05-30 02:55:00,2.0742,2.0742,2.0729,2.0729,112900000.0
2008-05-30 03:00:00,2.0733,2.0733,2.0729,2.0729,30800000.0
2008-05-30 03:05:00,2.0726,2.073,2.0726,2.0729,20100000.0
2008-05-30 03:10:00,2.07202,2.0729,2.0715,2.0729,98200000.0
2008-05-30 03:15:00,2.07204,2.0729,2.07187,2.07238,43500000.0
2008-05-30 03:20:00,2.07212,2.0729,2.0718,2.0729,31300000.0
2008-05-30 03:25:00,2.0729,2.073,2.07223,2.073,49700000.0
2008-05-30 03:30:00,2.073,2.0732,2.0728,2.0728,49500000.0
2008-05-30 03:35:00,2.0728,2.0731,2.07212,2.0729,66500000.0
2008-05-30 03:40:00,2.0729,2.0733,2.07206,2.0733,22200000.0
2008-05-30 03:45:00,2.0733,2.0735,2.0733,2.0735,50200000.0
2008-05-30 03:50:00,2.0735,2.0735,2.07258,2.07314,89300000.0
2008-05-30 03:55:00,2.0735,2.0737,2.0731,2.0735,49300000.0
2008-05-30 04:00:00,2.0735,2.0738,2.0733,2.0733,53500000.0
2008-05-30 04:05:00,2.0735,2.0735,2.0728,2.073,33600000.0
2008-05-30 04:10:00,2.073,2.073,2.0725,2.0728,43600000.0
2008-05-30 04:15:00,2.0728,2.0728,2.0723,2.0723,70000000.0
2008-05-30 04:20:00,2.0723,2.0723,2.0718,2.0723,80200000.0
2008-05-30 04:25:00,2.0723,2.0723,2.07097,2.0721,40400000.0
2008-05-30 04:30:00,2.0721,2.0721,2.07055,2.07056,75000000.0
2008-05-30 04:35:00,2.0714,2.0722,2.07065,2.0708,23700000.0
2008-05-30 04:40:00,2.0706,2.0719,2.0702,2.0714,36400000.0
2008-05-30 04:45:00,2.0714,2.0717,2.0708,2.0708,75200000.0
2008-05-30 04:50:00,2.0708,2.0716,2.0708,2.0713,104100000.0
2008-05-30 04:55:00,2.0713,2.072,2.0711,2.0719,67200000.0
2008-05-30 05:00:00,2.0717,2.0724,2.0717,2.0724,50700000.0
2008-05-30 05:05:00,2.0724,2.0724,2.0715,2.0716,51700000.0
2008-05-30 05:10:00,2.0716,2.0719,2.0715,2.0715,47800000.0
2008-05-30 05:15:00,2.0715,2.0724,2.0715,2.0724,60600000.0
2008-05-30 05:20:00,2.0724,2.0724,2.0716,2.0717,40900000.0
2008-05-30 05:25:00,2.0718,2.0719,2.0714,2.0716,15400000.0
2008-05-30 05:30:00,2.0716,2.0717,2.071,2.0712,55200000.0
2008-05-30 05:35:00,2.0711,2.072,2.0711,2.0717,86900000.0
2008-05-30 05:40:00,2.0717,2.0717,2.071,2.0711,36500000.0
2008-05-30 05:45:00,2.0711,2.0718,2.0711,2.0718,44200000.0
2008-05-30 05:50:00,2.0717,2.072,2.0715,2.0717,40900000.0
2008-05-30 05:55:00,2.0717,2.0721,2.0714,2.072,52400000.0
2008-05-30 06:00:00,2.072,2.0727,2.072,2.0722,69600000.0
2008-05-30 06:05:00,2.0722,2.0722,2.0718,2.0722,25200000.0
2008-05-30 06:10:00,2.0722,2.0722,2.0713,2.0722,29000000.0
2008-05-30 06:15:00,2.0714,2.0723,2.0714,2.0714,21900000.0
2008-05-30 06:20:00,2.0722,2.0722,2.0713,2.0722,27900000.0
2008-05-30 06:25:00,2.0722,2.0722,2.0722,2.0722,20000000.0
2008-05-30 06:30:00,2.0722,2.0722,2.07134,2.0722,32100000.0
2008-05-30 06:35:00,2.0722,2.0722,2.0714,2.0714,15600000.0
2008-05-30 06:40:00,2.0714,2.0722,2.0711,2.0722,41000000.0
2008-05-30 06:45:00,2.0722,2.0722,2.07079,2.07123,45000000.0
2008-05-30 06:50:00,2.0711,2.0722,2.0711,2.0712,47000000.0
2008-05-30 06:55:00,2.0713,2.0718,2.0713,2.0714,51400000.0
2008-05-30 07:00:00,2.0715,2.072,2.0713,2.072,64500000.0
2008-05-30 07:05:00,2.072,2.072,2.0715,2.0716,49700000.0
2008-05-30 07:10:00,2.0716,2.0719,2.0712,2.0715,86300000.0
2008-05-30 07:15:00,2.0714,2.0717,2.0708,2.0716,71400000.0
2008-05-30 07:20:00,2.0717,2.0718,2.0708,2.0714,199600000.0
2008-05-30 07:25:00,2.0712,2.0718,2.071,2.0716,89700000.0
2008-05-30 07:30:00,2.0715,2.0722,2.0713,2.0721,60000000.0
2008-05-30 07:35:00,2.0721,2.073,2.0721,2.0729,85000000.0
2008-05-30 07:40:00,2.0727,2.0727,2.07184,2.0727,55400000.0
2008-05-30 07:45:00,2.0727,2.0727,2.0722,2.0722,88600000.0
2008-05-30 07:50:00,2.0722,2.0724,2.0717,2.0722,41700000.0
2008-05-30 07:55:00,2.0722,2.0725,2.0722,2.0722,34100000.0
2008-05-30 08:00:00,2.0726,2.0772,2.0722,2.0768,267400000.0
2008-05-30 08:05:00,2.0767,2.0767,2.0751,2.0751,168200000.0
2008-05-30 08:10:00,2.0751,2.0752,2.0733,2.0741,285400000.0
2008-05-30 08:15:00,2.074,2.0751,2.0738,2.0745,268800000.0
2008-05-30 08:20:00,2.0745,2.0766,2.0736,2.0764,228100000.0
2008-05-30 08:25:00,2.0764,2.07675,2.075,2.0752,270200000.0
2008-05-30 08:30:00,2.0752,2.0752,2.0742,2.0748,223900000.0
2008-05-30 08:35:00,2.0749,2.0756,2.0743,2.0743,212900000.0
2008-05-30 08:40:00,2.0743,2.0746,2.0726,2.0738,346500000.0
2008-05-30 08:45:00,2.0738,2.0757,2.0733,2.0754,333800000.0
2008-05-30 08:50:00,2.0755,2.0757,2.0729,2.0735,443500000.0
2008-05-30 08:55:00,2.0735,2.0741,2.073,2.0741,364200000.0
2008-05-30 09:00:00,2.0741,2.0745,2.0734,2.0734,369800000.0
2008-05-30 09:05:00,2.0734,2.0737,2.07185,2.0735,289600000.0
2008-05-30 09:10:00,2.0734,2.0741,2.07255,2.0732,465700000.0
2008-05-30 09:15:00,2.07315,2.07525,2.073,2.075,218800000.0
2008-05-30 09:20:00,2.075,2.0765,2.0744,2.0762,290200000.0
2008-05-30 09:25:00,2.0762,2.0768,2.0758,2.076,201800000.0
2008-05-30 09:30:00,2.076,2.0771,2.0754,2.0762,234300000.0
2008-05-30 09:35:00,2.0762,2.0776,2.0759,2.0769,265600000.0
2008-05-30 09:40:00,2.0776,2.0785,2.0759,2.0764,338200000.0
2008-05-30 09:45:00,2.0764,2.0765,2.0752,2.0756,251600000.0
2008-05-30 09:50:00,2.0756,2.0756,2.0745,2.0752,230150000.0
2008-05-30 09:55:00,2.0752,2.0761,2.0752,2.0759,230300000.0
2008-05-30 10:00:00,2.0759,2.077,2.0752,2.0758,295100000.0
2008-05-30 10:05:00,2.0758,2.076,2.0746,2.0746,309500000.0
2008-05-30 10:10:00,2.0746,2.0752,2.0741,2.0746,244500000.0
2008-05-30 10:15:00,2.0746,2.0755,2.0743,2.0753,201800000.0
2008-05-30 10:20:00,2.0753,2.0754,2.074,2.074,279400000.0
2008-05-30 10:25:00,2.074,2.0742,2.0731,2.0735,242400000.0
2008-05-30 10:30:00,2.0735,2.0735,2.0702,2.0709,415900000.0
2008-05-30 10:35:00,2.0708,2.0711,2.0702,2.0702,239100000.0
2008-05-30 10:40:00,2.0702,2.0702,2.0695,2.0696,283800000.0
2008-05-30 10:45:00,2.0697,2.07,2.0688,2.0699,243481000.0
2008-05-30 10:50:00,2.0699,2.0721,2.06965,2.0717,187900000.0
2008-05-30 10:55:00,2.0717,2.0718,2.0705,2.071,205400000.0
2008-05-30 11:00:00,2.0709,2.0712,2.07,2.0709,199100000.0
2008-05-30 11:05:00,2.0708,2.0712,2.0701,2.0701,215400000.0
2008-05-30 11:10:00,2.0705,2.0714,2.0695,2.0698,344500000.0
2008-05-30 11:15:00,2.0698,2.071,2.0698,2.071,201700000.0
2008-05-30 11:20:00,2.071,2.0728,2.071,2.0722,228400000.0
2008-05-30 11:25:00,2.0722,2.0726,2.0714,2.0714,194200000.0
2008-05-30 11:30:00,2.0714,2.0726,2.0714,2.0718,186800000.0
2008-05-30 11:35:00,2.0718,2.0725,2.0718,2.07225,230100000.0
2008-05-30 11:40:00,2.07225,2.0728,2.0718,2.0723,243000000.0
2008-05-30 11:45:00,2.0723,2.07265,2.0719,2.0725,253000000.0
2008-05-30 11:50:00,2.0724,2.0728,2.0715,2.0719,186400000.0
2008-05-30 11:55:00,2.072,2.072,2.0703,2.0703,147800000.0
2008-05-30 12:00:00,2.0702,2.0707,2.07,2.07065,164100000.0
2008-05-30 12:05:00,2.07065,2.0721,2.07055,2.0715,212900000.0
2008-05-30 12:10:00,2.0715,2.0719,2.0705,2.0717,177200000.0
2008-05-30 12:15:00,2.0717,2.072,2.0702,2.0707,113700000.0
2008-05-30 12:20:00,2.0707,2.07085,2.0702,2.0703,111800000.0
2008-05-30 12:25:00,2.0703,2.0706,2.0693,2.0698,205100000.0
2008-05-30 12:30:00,2.07,2.0704,2.069,2.0698,219100000.0
2008-05-30 12:35:00,2.0698,2.0698,2.0685,2.0693,154700000.0
2008-05-30 12:40:00,2.0693,2.0697,2.0681,2.0683,198500000.0
2008-05-30 12:45:00,2.0682,2.0687,2.0674,2.0684,260900000.0
2008-05-30 12:50:00,2.0683,2.0685,2.0674,2.0682,177100000.0
2008-05-30 12:55:00,2.0682,2.069,2.0682,2.0689,136400000.0
2008-05-30 13:00:00,2.069,2.0705,2.0689,2.0705,129700000.0
2008-05-30 13:05:00,2.0705,2.0705,2.0686,2.06865,236500000.0
2008-05-30 13:10:00,2.0686,2.0692,2.068,2.068,332600000.0
2008-05-30 13:15:00,2.0681,2.0686,2.0677,2.0677,227200000.0
2008-05-30 13:20:00,2.0677,2.0677,2.0666,2.0671,175000000.0
2008-05-30 13:25:00,2.0671,2.0675,2.0667,2.0672,235200000.0
2008-05-30 13:30:00,2.0673,2.0677,2.0666,2.0668,156400000.0
2008-05-30 13:35:00,2.0667,2.0669,2.0663,2.0668,211900000.0
2008-05-30 13:40:00,2.0668,2.0673,2.0665,2.067,181900000.0
2008-05-30 13:45:00,2.0671,2.0674,2.0665,2.067,115900000.0
2008-05-30 13:50:00,2.0671,2.0681,2.067,2.0681,94400000.0
2008-05-30 13:55:00,2.068,2.0696,2.0679,2.069,177600000.0
2008-05-30 14:00:00,2.069,2.0693,2.0685,2.0692,193900000.0
2008-05-30 14:05:00,2.06915,2.0702,2.069,2.0697,187800000.0
2008-05-30 14:10:00,2.0696,2.0705,2.0687,2.0702,265500000.0
2008-05-30 14:15:00,2.07025,2.071,2.0697,2.07,181700000.0
2008-05-30 14:20:00,2.07005,2.0707,2.0698,2.0698,177900000.0
2008-05-30 14:25:00,2.0698,2.0702,2.0691,2.0691,177000000.0
2008-05-30 14:30:00,2.0692,2.0723,2.0689,2.0723,265600000.0
2008-05-30 14:35:00,2.0722,2.0723,2.0693,2.0693,316100000.0
2008-05-30 14:40:00,2.0693,2.0694,2.06865,2.0691,187900000.0
2008-05-30 14:45:00,2.0693,2.0704,2.0689,2.07,207400000.0
2008-05-30 14:50:00,2.07,2.0702,2.0689,2.0695,250100000.0
2008-05-30 14:55:00,2.0694,2.0694,2.067,2.0671,269840000.0
2008-05-30 15:00:00,2.0671,2.0676,2.0665,2.067,278700000.0
2008-05-30 15:05:00,2.067,2.0675,2.0662,2.0669,309500000.0
2008-05-30 15:10:00,2.0669,2.0672,2.0659,2.0672,278600000.0
2008-05-30 15:15:00,2.0671,2.0674,2.0665,2.0665,306900000.0
2008-05-30 15:20:00,2.0665,2.067,2.06495,2.0651,456400000.0
2008-05-30 15:25:00,2.0651,2.0656,2.0649,2.0654,250900000.0
2008-05-30 15:30:00,2.0654,2.0666,2.0652,2.066,287300000.0
2008-05-30 15:35:00,2.0661,2.0667,2.0656,2.0665,245100000.0
2008-05-30 15:40:00,2.0665,2.0676,2.0664,2.0675,193600000.0
2008-05-30 15:45:00,2.0677,2.068,2.0663,2.0665,393000000.0
2008-05-30 15:50:00,2.0665,2.0673,2.0658,2.0666,348700000.0
2008-05-30 15:55:00,2.0666,2.0675,2.0653,2.0672,450100000.0
2008-05-30 16:00:00,2.0672,2.0674,2.0648,2.0652,424700000.0
2008-05-30 16:05:00,2.065,2.0657,2.0641,2.0645,632400001.0
2008-05-30 16:10:00,2.0644,2.0667,2.0643,2.0664,332100000.0
2008-05-30 16:15:00,2.06635,2.0668,2.066,2.0661,404900000.0
2008-05-30 16:20:00,2.0661,2.068,2.0661,2.0678,364000000.0
2008-05-30 16:25:00,2.0679,2.0683,2.0665,2.0682,288100000.0
2008-05-30 16:30:00,2.0682,2.0683,2.0668,2.0669,624800000.0
2008-05-30 16:35:00,2.06685,2.0682,2.0664,2.0665,464700000.0
2008-05-30 16:40:00,2.0665,2.0678,2.06495,2.065,503800000.0
2008-05-30 16:45:00,2.065,2.0666,2.0648,2.0652,505400000.0
2008-05-30 16:50:00,2.0653,2.0654,2.0639,2.0639,642200000.0
2008-05-30 16:55:00,2.064,2.065,2.0634,2.0645,632800000.0
2008-05-30 17:00:00,2.0645,2.0652,2.064,2.065,386400000.0
2008-05-30 17:05:00,2.0655,2.0657,2.0627,2.0629,783700000.0
2008-05-30 17:10:00,2.0629,2.0642,2.0629,2.0636,556500000.0
2008-05-30 17:15:00,2.0635,2.0655,2.0635,2.0649,463500000.0
2008-05-30 17:20:00,2.0647,2.0661,2.0645,2.0649,382800000.0
2008-05-30 17:25:00,2.0648,2.0649,2.063,2.063,489100000.0
2008-05-30 17:30:00,2.06305,2.0639,2.0629,2.0638,502200000.0
2008-05-30 17:35:00,2.0638,2.064,2.0625,2.06305,344400000.0
2008-05-30 17:40:00,2.06305,2.0647,2.0627,2.0647,368400000.0
2008-05-30 17:45:00,2.0647,2.065,2.0617,2.0621,613600000.0
2008-05-30 17:50:00,2.0621,2.0636,2.0613,2.0633,713700000.0
2008-05-30 17:55:00,2.0633,2.0644,2.0627,2.0639,522400000.0
2008-05-30 18:00:00,2.0639,2.0639,2.063,2.0635,429800000.0
2008-05-30 18:05:00,2.0635,2.0647,2.0628,2.06435,216400000.0
2008-05-30 18:10:00,2.06435,2.0645,2.0638,2.0642,231800000.0
2008-05-30 18:15:00,2.0639,2.0646,2.0638,2.0645,131000000.0
2008-05-30 18:20:00,2.0646,2.0654,2.0645,2.0649,141700000.0
2008-05-30 18:25:00,2.0649,2.0659,2.0649,2.0656,269800000.0
2008-05-30 18:30:00,2.06565,2.0669,2.0654,2.0664,218700000.0
2008-05-30 18:35:00,2.0664,2.0666,2.0652,2.0654,302500000.0
2008-05-30 18:40:00,2.0655,2.0659,2.0652,2.0654,192300000.0
2008-05-30 18:45:00,2.0654,2.0658,2.0652,2.0652,86800000.0
2008-05-30 18:50:00,2.0652,2.0662,2.0652,2.0652,248700000.0
2008-05-30 18:55:00,2.065,2.0656,2.0642,2.0649,170700000.0
2008-05-30 19:00:00,2.0649,2.0661,2.0649,2.0661,129100000.0
2008-05-30 19:05:00,2.066,2.066,2.0651,2.0652,259600000.0
2008-05-30 19:10:00,2.0652,2.0657,2.0651,2.0652,174500000.0
2008-05-30 19:15:00,2.0652,2.0653,2.0651,2.0651,263700000.0
2008-05-30 19:20:00,2.0651,2.06565,2.0645,2.0654,202900000.0
2008-05-30 19:25:00,2.0654,2.06555,2.064,2.06475,123600000.0
2008-05-30 19:30:00,2.06475,2.0651,2.0646,2.0649,140500000.0
2008-05-30 19:35:00,2.0649,2.0655,2.0645,2.0645,176000000.0
2008-05-30 19:40:00,2.06455,2.06535,2.0642,2.06535,252400000.0
2008-05-30 19:45:00,2.0655,2.0667,2.0654,2.0659,363200000.0
2008-05-30 19:50:00,2.0659,2.0663,2.065,2.0654,423600000.0
2008-05-30 19:55:00,2.0652,2.0657,2.0644,2.0645,254200000.0
2008-05-30 20:00:00,2.0643,2.0651,2.0635,2.06375,278200000.0
2008-05-30 20:05:00,2.06385,2.0644,2.0629,2.0634,330700000.0
2008-05-30 20:10:00,2.0634,2.0642,2.0631,2.0637,160100000.0
2008-05-30 20:15:00,2.0635,2.0639,2.063,2.06345,142800000.0
2008-05-30 20:20:00,2.06345,2.064,2.0632,2.0636,111400000.0
2008-05-30 20:25:00,2.06365,2.0642,2.0634,2.06345,80000000.0
2008-05-30 20:30:00,2.0634,2.0637,2.063,2.063,326500000.0
2008-05-30 20:35:00,2.063,2.0636,2.063,2.0634,134100000.0
2008-05-30 20:40:00,2.0634,2.0643,2.0633,2.0639,173500000.0
2008-05-30 20:45:00,2.06395,2.06435,2.0638,2.0642,220600000.0
2008-05-30 20:50:00,2.0642,2.0646,2.0641,2.0644,117100000.0
2008-05-30 20:55:00,2.0644,2.0656,2.0643,2.06475,260900000.0
2008-05-30 21:00:00,2.06475,2.0652,2.0639,2.0639,207000000.0
2008-05-30 21:05:00,2.0639,2.06465,2.0639,2.0639,158500000.0
2008-05-30 21:10:00,2.064,2.0641,2.0639,2.0641,72700000.0
2008-05-30 21:15:00,2.0641,2.0642,2.0636,2.0636,170700000.0
2008-05-30 21:20:00,2.0636,2.064,2.0635,2.064,197400000.0
2008-05-30 21:25:00,2.064,2.0642,2.0636,2.0636,99400000.0
2008-05-30 21:30:00,2.0636,2.0643,2.0636,2.064,95300000.0
2008-05-30 21:35:00,2.0639,2.0642,2.0639,2.06415,146200000.0
2008-05-30 21:40:00,2.0642,2.0644,2.06405,2.0642,32400000.0
2008-05-30 21:45:00,2.0641,2.06465,2.0641,2.0645,31400000.0
2008-05-30 21:50:00,2.0648,2.0651,2.0646,2.0651,67600000.0
2008-05-30 21:55:00,2.065,2.065,2.0643,2.0643,73816091.0
2008-05-30 22:00:00,2.0643,2.0648,2.064,2.0647,132800000.0
2008-05-30 22:05:00,2.0647,2.0649,2.0644,2.0645,44000000.0
2008-05-30 22:10:00,2.0646,2.0648,2.0643,2.0645,42500000.0
2008-05-30 22:15:00,2.0646,2.0663,2.0645,2.0658,238781647.0
2008-05-30 22:20:00,2.0659,2.0662,2.0656,2.0662,115100000.0
2008-05-30 22:25:00,2.0662,2.0662,2.0652,2.0655,96000000.0
2008-05-30 22:30:00,2.0654,2.0654,2.0652,2.0652,55300000.0
2008-05-30 22:35:00,2.0652,2.0652,2.0652,2.0652,33600000.0
2008-05-30 22:40:00,2.0652,2.0653,2.0652,2.0652,29375679.0
2008-05-30 22:45:00,2.0652,2.0657,2.0652,2.0655,79550000.0
2008-05-30 22:50:00,2.0654,2.0656,2.0652,2.0652,79600000.0
2008-05-30 22:55:00,2.0652,2.0658,2.0652,2.0655,51400000.0
2008-06-01 23:00:00,2.05406,2.0552,2.05388,2.05495,76296000.0
2008-06-01 23:05:00,2.0548,2.0557,2.0547,2.0554,126800000.0
2008-06-01 23:10:00,2.0553,2.0558,2.0553,2.0558,58300000.0
2008-06-01 23:15:00,2.0558,2.0564,2.0553,2.0557,42800000.0
2008-06-01 23:20:00,2.0557,2.0557,2.055,2.0554,99800000.0
2008-06-01 23:25:00,2.0554,2.058,2.0554,2.058,97100000.0
2008-06-01 23:30:00,2.0581,2.0589,2.0581,2.0585,65200000.0
2008-06-01 23:35:00,2.0584,2.0594,2.0583,2.0594,53900000.0
2008-06-01 23:40:00,2.0597,2.06,2.0588,2.0591,77900000.0
2008-06-01 23:45:00,2.0592,2.0595,2.05869,2.0593,38300000.0
2008-06-01 23:50:00,2.059,2.0594,2.0587,2.0594,53100000.0
2008-06-01 23:55:00,2.0593,2.0593,2.0586,2.0587,45500000.0
2008-06-02 00:00:00,2.0588,2.0597,2.0587,2.0592,135100000.0
2008-06-02 00:05:00,2.0591,2.0591,2.0582,2.0586,213500000.0
2008-06-02 00:10:00,2.0586,2.0595,2.0583,2.0586,147100000.0
2008-06-02 00:15:00,2.0586,2.0595,2.0586,2.0587,127800000.0
2008-06-02 00:20:00,2.0587,2.059,2.0584,2.0585,214900000.0
2008-06-02 00:25:00,2.0586,2.059,2.0584,2.0585,126900000.0
2008-06-02 00:30:00,2.0583,2.0585,2.0571,2.0575,211200000.0
2008-06-02 00:35:00,2.0575,2.0582,2.0574,2.058,109300000.0
2008-06-02 00:40:00,2.058,2.0582,2.0569,2.0571,129800000.0
2008-06-02 00:45:00,2.0569,2.057,2.05653,2.057,78000000.0
2008-06-02 00:50:00,2.057,2.0572,2.0568,2.0571,43700000.0
2008-06-02 00:55:00,2.0569,2.058,2.0569,2.0573,131900000.0
2008-06-02 01:00:00,2.0572,2.0578,2.0571,2.0575,103400000.0
2008-06-02 01:05:00,2.05687,2.0579,2.05672,2.0574,65700000.0
2008-06-02 01:10:00,2.0572,2.0572,2.0566,2.0566,53400000.0
2008-06-02 01:15:00,2.0566,2.0566,2.0563,2.0566,51200000.0
2008-06-02 01:20:00,2.05608,2.0569,2.05605,2.05644,114400000.0
2008-06-02 01:25:00,2.0569,2.0571,2.0569,2.0571,45500000.0
2008-06-02 01:30:00,2.057,2.0581,2.057,2.058,25100000.0
2008-06-02 01:35:00,2.0579,2.0585,2.0573,2.058,103600000.0
2008-06-02 01:40:00,2.058,2.0583,2.05672,2.058,142600000.0
2008-06-02 01:45:00,2.058,2.0583,2.0574,2.058,66100000.0
2008-06-02 01:50:00,2.058,2.058,2.0573,2.0573,46600000.0
2008-06-02 01:55:00,2.0575,2.0579,2.05717,2.0573,67200000.0
2008-06-02 02:00:00,2.0573,2.0585,2.0573,2.0585,96100000.0
2008-06-02 02:05:00,2.0584,2.0587,2.0584,2.0584,44800000.0
2008-06-02 02:10:00,2.0584,2.0584,2.0579,2.0582,32000000.0
2008-06-02 02:15:00,2.0582,2.0586,2.0582,2.0582,87500000.0
2008-06-02 02:20:00,2.0583,2.0584,2.0576,2.0582,155500000.0
2008-06-02 02:25:00,2.0582,2.0593,2.0579,2.0582,127400000.0
2008-06-02 02:30:00,2.0582,2.0584,2.0579,2.0582,98500000.0
2008-06-02 02:35:00,2.0582,2.0589,2.0582,2.0582,117400000.0
2008-06-02 02:40:00,2.0582,2.0588,2.0579,2.0586,208000000.0
2008-06-02 02:45:00,2.0586,2.0586,2.0582,2.0582,112600000.0
2008-06-02 02:50:00,2.0582,2.0582,2.0575,2.0576,75200000.0
2008-06-02 02:55:00,2.0577,2.0582,2.0575,2.0577,125500000.0
2008-06-02 03:00:00,2.0577,2.058,2.05699,2.058,61600000.0
2008-06-02 03:05:00,2.0581,2.0582,2.0575,2.0578,111900000.0
2008-06-02 03:10:00,2.0578,2.058,2.0567,2.0567,110000000.0
2008-06-02 03:15:00,2.0567,2.057,2.0567,2.0567,33700000.0
2008-06-02 03:20:00,2.05609,2.0575,2.05581,2.057,135400000.0
2008-06-02 03:25:00,2.057,2.0575,2.0567,2.0568,209300000.0
2008-06-02 03:30:00,2.0568,2.0581,2.0567,2.0581,375200000.0
2008-06-02 03:35:00,2.0581,2.0582,2.0569,2.0569,157600000.0
2008-06-02 03:40:00,2.0569,2.0572,2.0569,2.0569,74500000.0
2008-06-02 03:45:00,2.057,2.0576,2.0569,2.0574,113000000.0
2008-06-02 03:50:00,2.0574,2.0577,2.0574,2.0575,109500000.0
2008-06-02 03:55:00,2.0575,2.0575,2.0569,2.0569,215100000.0
2008-06-02 04:00:00,2.0571,2.0571,2.0561,2.0562,99300000.0
2008-06-02 04:05:00,2.0562,2.0569,2.0559,2.0569,187500000.0
2008-06-02 04:10:00,2.0568,2.0568,2.0564,2.0564,96400000.0
2008-06-02 04:15:00,2.0564,2.0573,2.0564,2.0569,98400000.0
2008-06-02 04:20:00,2.0569,2.0575,2.05665,2.0572,243300000.0
2008-06-02 04:25:00,2.0572,2.0574,2.0569,2.0573,94300000.0
2008-06-02 04:30:00,2.05662,2.0576,2.05654,2.0576,20400000.0
2008-06-02 04:35:00,2.0576,2.0579,2.0572,2.0579,92700000.0
2008-06-02 04:40:00,2.0579,2.0585,2.05733,2.0584,61800000.0
2008-06-02 04:45:00,2.0585,2.0585,2.0584,2.0585,35200000.0
2008-06-02 04:50:00,2.0585,2.0585,2.0581,2.0584,69000000.0
2008-06-02 04:55:00,2.0584,2.0584,2.058,2.0581,39600000.0
2008-06-02 05:00:00,2.0581,2.0583,2.058,2.0581,37600000.0
2008-06-02 05:05:00,2.058,2.05821,2.05783,2.0582,36500000.0
2008-06-02 05:10:00,2.058,2.0586,2.058,2.0585,25900000.0
2008-06-02 05:15:00,2.05847,2.0587,2.05819,2.0587,10900000.0
2008-06-02 05:20:00,2.05826,2.0599,2.05803,2.0592,48800000.0
2008-06-02 05:25:00,2.0593,2.0593,2.0589,2.0592,41100000.0
2008-06-02 05:30:00,2.0592,2.0593,2.0587,2.0589,75700000.0
2008-06-02 05:35:00,2.0589,2.0589,2.0587,2.0587,58000000.0
2008-06-02 05:40:00,2.0588,2.0589,2.0586,2.0586,44290000.0
2008-06-02 05:45:00,2.0586,2.0586,2.05773,2.0586,66600000.0
2008-06-02 05:50:00,2.0586,2.0586,2.058,2.0586,49600000.0
2008-06-02 05:55:00,2.0586,2.0586,2.05767,2.0582,19200000.0
2008-06-02 06:00:00,2.05796,2.0589,2.05787,2.0586,75300000.0
2008-06-02 06:05:00,2.0586,2.0591,2.0586,2.0587,55400000.0
2008-06-02 06:10:00,2.0587,2.0589,2.058,2.058,56000000.0
2008-06-02 06:15:00,2.058,2.0584,2.058,2.0583,79800000.0
2008-06-02 06:20:00,2.0583,2.0589,2.0582,2.0588,33800000.0
2008-06-02 06:25:00,2.0589,2.0589,2.0584,2.0589,82400000.0
2008-06-02 06:30:00,2.0588,2.0595,2.0588,2.0592,27600000.0
2008-06-02 06:35:00,2.0591,2.0598,2.0591,2.0597,15900000.0
2008-06-02 06:40:00,2.05955,2.05955,2.05885,2.059,102500000.0
2008-06-02 06:45:00,2.059,2.059,2.0589,2.059,34500000.0
2008-06-02 06:50:00,2.059,2.0594,2.0587,2.0587,98400000.0
2008-06-02 06:55:00,2.0587,2.0596,2.0587,2.0588,116300000.0
2008-06-02 07:00:00,2.0588,2.0602,2.0588,2.0594,154600000.0
2008-06-02 07:05:00,2.0594,2.0595,2.0581,2.0593,220400000.0
2008-06-02 07:10:00,2.0593,2.0596,2.05861,2.059,146300000.0
2008-06-02 07:15:00,2.0589,2.0592,2.0587,2.0591,52900000.0
2008-06-02 07:20:00,2.0589,2.059,2.0587,2.059,36200000.0
2008-06-02 07:25:00,2.059,2.059,2.0587,2.0587,26000000.0
2008-06-02 07:30:00,2.0587,2.0593,2.0586,2.0593,103200000.0
2008-06-02 07:35:00,2.0588,2.0588,2.0578,2.0578,185300000.0
2008-06-02 07:40:00,2.0578,2.058,2.0574,2.0575,279000000.0
2008-06-02 07:45:00,2.0574,2.0593,2.0574,2.0588,379200000.0
2008-06-02 07:50:00,2.0586,2.0586,2.0574,2.0576,192700000.0
2008-06-02 07:55:00,2.0576,2.05775,2.0573,2.0573,133300000.0
2008-06-02 08:00:00,2.0575,2.05765,2.0568,2.057,283000000.0
2008-06-02 08:05:00,2.0569,2.05855,2.0569,2.0584,364100000.0
2008-06-02 08:10:00,2.0584,2.05875,2.0574,2.0586,450400000.0
2008-06-02 08:15:00,2.0586,2.05915,2.0579,2.05805,377200000.0
2008-06-02 08:20:00,2.05795,2.0581,2.0569,2.0573,702200000.0
2008-06-02 08:25:00,2.0573,2.05745,2.0554,2.0558,640200000.0
2008-06-02 08:30:00,2.0558,2.0563,2.0546,2.0549,765700000.0
2008-06-02 08:35:00,2.0549,2.0559,2.0546,2.0548,565800000.0
2008-06-02 08:40:00,2.055,2.0552,2.0529,2.05325,732000000.0
2008-06-02 08:45:00,2.05325,2.0543,2.0529,2.05395,566600000.0
2008-06-02 08:50:00,2.054,2.0542,2.0531,2.05345,546200000.0
2008-06-02 08:55:00,2.0534,2.0546,2.0533,2.0543,608700000.0
2008-06-02 09:00:00,2.0543,2.0544,2.0536,2.0539,629600000.0
2008-06-02 09:05:00,2.0537,2.0551,2.0532,2.054,454300000.0
2008-06-02 09:10:00,2.054,2.0549,2.05315,2.0542,418700000.0
2008-06-02 09:15:00,2.0541,2.0544,2.0516,2.0516,596300000.0
2008-06-02 09:20:00,2.0516,2.0517,2.0503,2.0514,715000000.0
2008-06-02 09:25:00,2.0514,2.0518,2.0488,2.049,762700000.0
2008-06-02 09:30:00,2.049,2.0493,2.047,2.0474,694400000.0
2008-06-02 09:35:00,2.0475,2.04855,2.047,2.04805,649200000.0
2008-06-02 09:40:00,2.048,2.0491,2.0476,2.0488,539500000.0
2008-06-02 09:45:00,2.0488,2.0501,2.0486,2.0486,501800000.0
2008-06-02 09:50:00,2.0486,2.0488,2.0473,2.048,480000000.0
2008-06-02 09:55:00,2.048,2.0494,2.0461,2.0461,656700000.0
2008-06-02 10:00:00,2.0461,2.0468,2.0441,2.045,722600000.0
2008-06-02 10:05:00,2.0448,2.0474,2.0447,2.0466,436900000.0
2008-06-02 10:10:00,2.0466,2.047,2.043,2.043,629600000.0
2008-06-02 10:15:00,2.043,2.0432,2.0418,2.0426,815200000.0
2008-06-02 10:20:00,2.0426,2.0434,2.0416,2.0429,446300000.0
2008-06-02 10:25:00,2.0431,2.0445,2.0431,2.0433,432700000.0
2008-06-02 10:30:00,2.0433,2.0433,2.0414,2.0427,591800000.0
2008-06-02 10:35:00,2.0428,2.0447,2.0419,2.0441,861000000.0
2008-06-02 10:40:00,2.0442,2.04465,2.0419,2.0424,787000000.0
2008-06-02 10:45:00,2.0424,2.0428,2.0407,2.0422,752200000.0
2008-06-02 10:50:00,2.0422,2.0423,2.041,2.04115,565000000.0
2008-06-02 10:55:00,2.04115,2.0431,2.04115,2.0416,820800000.0
2008-06-02 11:00:00,2.0416,2.0423,2.0409,2.0423,601000000.0
2008-06-02 11:05:00,2.0424,2.0441,2.0421,2.0439,365900000.0
2008-06-02 11:10:00,2.0441,2.0446,2.0436,2.0438,492100000.0
2008-06-02 11:15:00,2.0438,2.044,2.0428,2.0434,656600000.0
2008-06-02 11:20:00,2.0434,2.0439,2.0429,2.0432,401100000.0
2008-06-02 11:25:00,2.0432,2.0435,2.0428,2.0428,277900000.0
2008-06-02 11:30:00,2.0426,2.0427,2.0422,2.0425,685900000.0
2008-06-02 11:35:00,2.0425,2.0427,2.0416,2.0425,419300000.0
2008-06-02 11:40:00,2.0424,2.0425,2.0415,2.0417,487700000.0
2008-06-02 11:45:00,2.0417,2.0423,2.0414,2.0414,363000000.0
2008-06-02 11:50:00,2.0414,2.0423,2.0407,2.041,486400000.0
2008-06-02 11:55:00,2.041,2.0415,2.0406,2.0412,537100000.0
2008-06-02 12:00:00,2.0412,2.0418,2.0407,2.0415,363300000.0
2008-06-02 12:05:00,2.0415,2.0422,2.041,2.0418,397400000.0
2008-06-02 12:10:00,2.0418,2.0435,2.0418,2.0435,274000000.0
2008-06-02 12:15:00,2.0436,2.0445,2.0434,2.044,355500000.0
2008-06-02 12:20:00,2.04385,2.0458,2.04365,2.0458,427200000.0
2008-06-02 12:25:00,2.0457,2.0463,2.0454,2.0456,380600000.0
2008-06-02 12:30:00,2.0456,2.0466,2.0454,2.0463,449700000.0
2008-06-02 12:35:00,2.04615,2.04625,2.0456,2.0456,579800000.0
2008-06-02 12:40:00,2.0456,2.0464,2.0454,2.0458,506000000.0
2008-06-02 12:45:00,2.0458,2.0463,2.0454,2.0462,483200000.0
2008-06-02 12:50:00,2.0462,2.0465,2.0446,2.04485,508100000.0
2008-06-02 12:55:00,2.04475,2.0453,2.0443,2.045,553500000.0
2008-06-02 13:00:00,2.0449,2.0454,2.0441,2.0444,331700000.0
2008-06-02 13:05:00,2.0444,2.0463,2.0444,2.0459,344900000.0
2008-06-02 13:10:00,2.0459,2.0461,2.0445,2.0447,501600000.0
2008-06-02 13:15:00,2.0447,2.0447,2.044,2.0445,493800000.0
2008-06-02 13:20:00,2.0444,2.045,2.0444,2.0445,378600000.0
2008-06-02 13:25:00,2.0445,2.0445,2.0433,2.0438,713100000.0
2008-06-02 13:30:00,2.0438,2.0452,2.0436,2.0436,509400000.0
2008-06-02 13:35:00,2.0436,2.0436,2.0427,2.0431,415100000.0
2008-06-02 13:40:00,2.0432,2.0433,2.0427,2.0429,609100000.0
2008-06-02 13:45:00,2.043,2.0434,2.0424,2.0425,578200000.0
2008-06-02 13:50:00,2.0425,2.0441,2.0425,2.0436,699250000.0
2008-06-02 13:55:00,2.0436,2.045,2.0434,2.044,536500000.0
2008-06-02 14:00:00,2.0441,2.0442,2.0436,2.0436,386200000.0
2008-06-02 14:05:00,2.0436,2.04435,2.0433,2.0442,414000000.0
2008-06-02 14:10:00,2.0442,2.0452,2.0442,2.0447,550600000.0
2008-06-02 14:15:00,2.0445,2.0454,2.0441,2.0453,341900000.0
2008-06-02 14:20:00,2.0452,2.0464,2.0448,2.04495,804300000.0
2008-06-02 14:25:00,2.045,2.046,2.0449,2.0452,489800000.0
2008-06-02 14:30:00,2.0452,2.0461,2.045,2.0458,550300000.0
2008-06-02 14:35:00,2.0457,2.0468,2.0453,2.046,557800000.0
2008-06-02 14:40:00,2.0462,2.0462,2.0442,2.045,412000000.0
2008-06-02 14:45:00,2.045,2.0458,2.0446,2.0455,303900000.0
2008-06-02 14:50:00,2.0455,2.0463,2.0451,2.0453,596000000.0
2008-06-02 14:55:00,2.0453,2.0458,2.0451,2.0455,658200000.0
2008-06-02 15:00:00,2.0456,2.046,2.0451,2.0455,974100000.0
2008-06-02 15:05:00,2.0455,2.0476,2.0452,2.0475,608400000.0
2008-06-02 15:10:00,2.0474,2.0485,2.0468,2.047,754700000.0
2008-06-02 15:15:00,2.0468,2.0484,2.0468,2.0484,511100000.0
2008-06-02 15:20:00,2.0485,2.0488,2.0477,2.0478,360200000.0
2008-06-02 15:25:00,2.0478,2.0479,2.0471,2.0473,458700000.0
2008-06-02 15:30:00,2.0474,2.0477,2.0466,2.0466,466400000.0
2008-06-02 15:35:00,2.0467,2.0476,2.0466,2.0467,517200000.0
2008-06-02 15:40:00,2.0467,2.0476,2.0464,2.0471,506700000.0
2008-06-02 15:45:00,2.0471,2.0473,2.046,2.0467,462100000.0
2008-06-02 15:50:00,2.0467,2.0472,2.0453,2.0464,519200000.0
2008-06-02 15:55:00,2.0465,2.0473,2.046,2.0463,548400000.0
2008-06-02 16:00:00,2.0463,2.049,2.0463,2.0489,777100000.0
2008-06-02 16:05:00,2.0489,2.0491,2.047,2.0472,720200000.0
2008-06-02 16:10:00,2.0472,2.0488,2.0465,2.0467,783400000.0
2008-06-02 16:15:00,2.0468,2.0484,2.0465,2.0483,627700000.0
2008-06-02 16:20:00,2.0483,2.0496,2.0465,2.0469,657500000.0
2008-06-02 16:25:00,2.0468,2.0468,2.045,2.0452,678600000.0
2008-06-02 16:30:00,2.0453,2.046,2.0447,2.0455,679100000.0
2008-06-02 16:35:00,2.0455,2.0468,2.045,2.0454,700500000.0
2008-06-02 16:40:00,2.0454,2.0461,2.045,2.0453,572500000.0
2008-06-02 16:45:00,2.0453,2.0458,2.0447,2.045,507800000.0
2008-06-02 16:50:00,2.045,2.0454,2.0441,2.0449,669300000.0
2008-06-02 16:55:00,2.0449,2.0451,2.044,2.0442,604800000.0
2008-06-02 17:00:00,2.0442,2.0457,2.0442,2.0445,717000000.0
2008-06-02 17:05:00,2.04455,2.0451,2.0437,2.04495,769800000.0
2008-06-02 17:10:00,2.04495,2.0462,2.0437,2.04465,720100000.0
2008-06-02 17:15:00,2.04465,2.0452,2.0442,2.045,452400000.0
2008-06-02 17:20:00,2.045,2.0453,2.0443,2.04445,609500000.0
2008-06-02 17:25:00,2.0444,2.0448,2.0437,2.0438,733200000.0
2008-06-02 17:30:00,2.0438,2.0442,2.0424,2.0428,616000000.0
2008-06-02 17:35:00,2.0428,2.0433,2.0422,2.0427,621000000.0
2008-06-02 17:40:00,2.04265,2.0434,2.0423,2.0425,687900000.0
2008-06-02 17:45:00,2.0425,2.0427,2.041,2.0415,677050000.0
2008-06-02 17:50:00,2.0416,2.0418,2.0406,2.0412,309550000.0
2008-06-02 17:55:00,2.0412,2.0418,2.0405,2.0409,350700000.0
2008-06-02 18:00:00,2.0409,2.0413,2.0406,2.0413,326600000.0
2008-06-02 18:05:00,2.0413,2.0415,2.0407,2.0414,185050000.0
2008-06-02 18:10:00,2.04135,2.0415,2.0409,2.0409,129000000.0
2008-06-02 18:15:00,2.0409,2.0413,2.0401,2.0403,163550000.0
2008-06-02 18:20:00,2.0403,2.0412,2.0402,2.0403,184900000.0
2008-06-02 18:25:00,2.0403,2.041,2.0401,2.0405,241600000.0
2008-06-02 18:30:00,2.0405,2.0405,2.0389,2.0394,309500000.0
2008-06-02 18:35:00,2.0393,2.0393,2.0315,2.0323,751950000.0
2008-06-02 18:40:00,2.0323,2.0326,2.0311,2.0323,793176273.0
2008-06-02 18:45:00,2.0323,2.03315,2.0313,2.0313,486300000.0
2008-06-02 18:50:00,2.0313,2.0328,2.031,2.0324,434400000.0
2008-06-02 18:55:00,2.03235,2.0329,2.032,2.0326,445500000.0
2008-06-02 19:00:00,2.0327,2.03285,2.0318,2.0324,348800000.0
2008-06-02 19:05:00,2.03235,2.03255,2.0303,2.03175,344600000.0
2008-06-02 19:10:00,2.0315,2.03335,2.0312,2.0327,489200000.0
2008-06-02 19:15:00,2.0327,2.03385,2.03265,2.0333,253900000.0
2008-06-02 19:20:00,2.03325,2.03365,2.03155,2.0327,313500000.0
2008-06-02 19:25:00,2.0327,2.0338,2.0324,2.03355,377201742.0
2008-06-02 19:30:00,2.0334,2.0334,2.0323,2.03295,359800000.0
2008-06-02 19:35:00,2.033,2.03425,2.033,2.0334,335800000.0
2008-06-02 19:40:00,2.0334,2.0343,2.0331,2.0331,208600000.0
2008-06-02 19:45:00,2.0331,2.03345,2.03275,2.0329,280200000.0
2008-06-02 19:50:00,2.0329,2.03385,2.0328,2.0337,506700000.0
2008-06-02 19:55:00,2.03375,2.0354,2.0337,2.03515,413900000.0
2008-06-02 20:00:00,2.0351,2.03625,2.035,2.0352,423100000.0
2008-06-02 20:05:00,2.0355,2.0375,2.0352,2.037,129291500.0
2008-06-02 20:10:00,2.037,2.0382,2.0362,2.0381,251856466.0
2008-06-02 20:15:00,2.03795,2.03855,2.037,2.0372,168254026.0
2008-06-02 20:20:00,2.0372,2.0373,2.036,2.0364,133253294.0
2008-06-02 20:25:00,2.0364,2.0366,2.0355,2.036,210978233.0
2008-06-02 20:30:00,2.036,2.0366,2.0358,2.0359,67877501.0
2008-06-02 20:35:00,2.0359,2.0368,2.0358,2.0368,97326647.0
2008-06-02 20:40:00,2.0368,2.0373,2.0366,2.0369,106651830.0
2008-06-02 20:45:00,2.0369,2.037,2.0361,2.0362,117728843.0
2008-06-02 20:50:00,2.0361,2.03675,2.0361,2.0362,148804392.0
2008-06-02 20:55:00,2.0362,2.0373,2.0361,2.0361,202656710.0
2008-06-02 21:00:00,2.0361,2.0368,2.0359,2.0366,158726891.0
2008-06-02 21:05:00,2.0366,2.0366,2.036,2.0361,91027135.0
2008-06-02 21:10:00,2.0361,2.0373,2.0361,2.0371,23876525.0
2008-06-02 21:15:00,2.0369,2.0374,2.0363,2.037,25953050.0
2008-06-02 21:20:00,2.0368,2.0368,2.0363,2.0366,34376525.0
2008-06-02 21:25:00,2.0366,2.0386,2.0366,2.0384,180126647.0
2008-06-02 21:30:00,2.0384,2.0389,2.0382,2.0386,108725061.0
2008-06-02 21:35:00,2.0386,2.0388,2.0383,2.0384,57300000.0
2008-06-02 21:40:00,2.0384,2.0386,2.03805,2.0386,51300122.0
2008-06-02 21:45:00,2.0386,2.0397,2.0386,2.039,170050366.0
2008-06-02 21:50:00,2.039,2.0403,2.0389,2.0397,200225305.0
2008-06-02 21:55:00,2.0397,2.0403,2.03965,2.04,257650000.0
2008-06-02 22:00:00,2.04,2.0402,2.0395,2.0396,162000000.0
2008-06-02 22:05:00,2.0396,2.0399,2.0394,2.0396,106000000.0
2008-06-02 22:10:00,2.0396,2.0406,2.0396,2.0403,65000000.0
2008-06-02 22:15:00,2.04025,2.041,2.0402,2.0407,62800000.0
2008-06-02 22:20:00,2.0407,2.0408,2.0405,2.0407,62250000.0
2008-06-02 22:25:00,2.0407,2.0407,2.0404,2.0407,57600000.0
2008-06-02 22:30:00,2.0407,2.0407,2.0402,2.0404,113775061.0
2008-06-02 22:35:00,2.0404,2.0405,2.0403,2.0404,72000000.0
2008-06-02 22:40:00,2.0404,2.0404,2.0393,2.0402,140750000.0
2008-06-02 22:45:00,2.0402,2.041,2.0401,2.041,109825061.0
2008-06-02 22:50:00,2.041,2.0413,2.0402,2.0403,206525061.0
2008-06-02 22:55:00,2.0403,2.0409,2.0401,2.0402,61750122.0
2008-06-02 23:00:00,2.0405,2.0412,2.0404,2.0409,43600000.0
2008-06-02 23:05:00,2.04048,2.0413,2.04027,2.0411,50150000.0
2008-06-02 23:10:00,2.04103,2.0416,2.04049,2.04071,55200061.0
2008-06-02 23:15:00,2.0401,2.0413,2.0401,2.0413,36300000.0
2008-06-02 23:20:00,2.04019,2.0413,2.03999,2.0409,30500000.0
2008-06-02 23:25:00,2.04005,2.0409,2.03975,2.03993,79900000.0
2008-06-02 23:30:00,2.04013,2.0409,2.03981,2.0409,134000000.0
2008-06-02 23:35:00,2.0409,2.0409,2.0399,2.0399,29600000.0
2008-06-02 23:40:00,2.0399,2.0409,2.0394,2.0402,52500000.0
2008-06-02 23:45:00,2.0402,2.04021,2.0393,2.0393,118200000.0
2008-06-02 23:50:00,2.0393,2.0393,2.0391,2.0393,88800000.0
2008-06-02 23:55:00,2.0393,2.0393,2.03765,2.03801,73900305.0
2008-06-03 00:00:00,2.038,2.0391,2.038,2.0391,34200000.0
2008-06-03 00:05:00,2.03838,2.0391,2.03803,2.0391,64200000.0
2008-06-03 00:10:00,2.0391,2.0391,2.0382,2.0391,37600000.0
2008-06-03 00:15:00,2.0391,2.0391,2.0379,2.0379,38500000.0
2008-06-03 00:20:00,2.038,2.0382,2.0379,2.038,101650000.0
2008-06-03 00:25:00,2.0382,2.0388,2.0379,2.0384,51800000.0
2008-06-03 00:30:00,2.0386,2.0388,2.03785,2.0385,30300000.0
2008-06-03 00:35:00,2.03789,2.0386,2.0377,2.0386,40800000.0
2008-06-03 00:40:00,2.0386,2.0388,2.0385,2.0388,46400000.0
2008-06-03 00:45:00,2.0387,2.039,2.0385,2.039,82300000.0
2008-06-03 00:50:00,2.03834,2.03858,2.03752,2.0385,33380000.0
2008-06-03 00:55:00,2.0385,2.0385,2.03748,2.03767,34500000.0
2008-06-03 01:00:00,2.03781,2.0385,2.03755,2.03809,55100000.0
2008-06-03 01:05:00,2.0385,2.0386,2.03778,2.03815,59500000.0
2008-06-03 01:10:00,2.03837,2.0385,2.03788,2.0384,30600000.0
2008-06-03 01:15:00,2.0384,2.0384,2.0375,2.0375,96000000.0
2008-06-03 01:20:00,2.0375,2.0376,2.03701,2.03723,22400000.0
2008-06-03 01:25:00,2.03739,2.0379,2.03663,2.03663,71120000.0
2008-06-03 01:30:00,2.03706,2.0378,2.03702,2.0376,29600000.0
2008-06-03 01:35:00,2.0377,2.0377,2.03699,2.0376,31000000.0
2008-06-03 01:40:00,2.0376,2.0376,2.03687,2.0369,71000305.0
2008-06-03 01:45:00,2.0369,2.0369,2.0358,2.03616,67100000.0
2008-06-03 01:50:00,2.03619,2.03659,2.03587,2.03622,91600000.0
2008-06-03 01:55:00,2.03593,2.03642,2.03589,2.03616,75200000.0
2008-06-03 02:00:00,2.0368,2.037,2.0368,2.0369,62500000.0
2008-06-03 02:05:00,2.0369,2.0369,2.0369,2.0369,75700000.0
2008-06-03 02:10:00,2.0369,2.0373,2.0369,2.0369,71300000.0
2008-06-03 02:15:00,2.037,2.0373,2.0369,2.0369,141920000.0
2008-06-03 02:20:00,2.0369,2.0369,2.0361,2.0361,158600000.0
2008-06-03 02:25:00,2.0361,2.0361,2.0361,2.0361,43900000.0
2008-06-03 02:30:00,2.0361,2.0361,2.036,2.036,49600000.0
2008-06-03 02:35:00,2.036,2.036,2.03466,2.03492,102700000.0
2008-06-03 02:40:00,2.03513,2.036,2.0349,2.03528,35500000.0
2008-06-03 02:45:00,2.036,2.0364,2.036,2.0361,91500000.0
2008-06-03 02:50:00,2.0361,2.0367,2.0361,2.0362,118300000.0
2008-06-03 02:55:00,2.0363,2.0371,2.03599,2.0369,67620000.0
2008-06-03 03:00:00,2.0368,2.0369,2.03655,2.03655,9600000.0
2008-06-03 03:05:00,2.0365,2.0369,2.0365,2.03685,22600000.0
2008-06-03 03:10:00,2.0368,2.0371,2.0368,2.0368,54000000.0
2008-06-03 03:15:00,2.037,2.0371,2.0368,2.0368,32500000.0
2008-06-03 03:20:00,2.0363,2.0368,2.03576,2.0368,77000000.0
2008-06-03 03:25:00,2.0357,2.0368,2.0357,2.0364,68800000.0
2008-06-03 03:30:00,2.0364,2.0375,2.0364,2.0371,90220000.0
2008-06-03 03:35:00,2.0371,2.0384,2.0371,2.0383,110800000.0
2008-06-03 03:40:00,2.0383,2.0384,2.03704,2.0384,60100000.0
2008-06-03 03:45:00,2.0384,2.0399,2.0384,2.0396,93880000.0
2008-06-03 03:50:00,2.0397,2.0398,2.0395,2.0398,77500000.0
2008-06-03 03:55:00,2.0398,2.0401,2.0394,2.0394,32500000.0
2008-06-03 04:00:00,2.0394,2.0397,2.0394,2.0394,64820000.0
2008-06-03 04:05:00,2.0394,2.0396,2.0394,2.0394,24800000.0
2008-06-03 04:10:00,2.0394,2.0397,2.0379,2.03811,81000000.0
2008-06-03 04:15:00,2.03803,2.03859,2.03775,2.03829,80900000.0
2008-06-03 04:20:00,2.0393,2.0401,2.0393,2.04,122400000.0
2008-06-03 04:25:00,2.04,2.0403,2.0389,2.0389,226700000.0
2008-06-03 04:30:00,2.0389,2.039,2.03789,2.03808,77600000.0
2008-06-03 04:35:00,2.0388,2.0391,2.03787,2.039,89400000.0
2008-06-03 04:40:00,2.0391,2.0391,2.03816,2.0389,56700000.0
2008-06-03 04:45:00,2.0394,2.0394,2.0389,2.0389,85500000.0
2008-06-03 04:50:00,2.0387,2.039,2.03797,2.039,87500000.0
2008-06-03 04:55:00,2.0391,2.0399,2.039,2.0395,102700000.0
2008-06-03 05:00:00,2.0395,2.0399,2.0395,2.0399,45800000.0
2008-06-03 05:05:00,2.0398,2.0401,2.0395,2.0401,53400000.0
2008-06-03 05:10:00,2.03963,2.0401,2.0392,2.0393,79100000.0
2008-06-03 05:15:00,2.0393,2.0399,2.0392,2.0399,113900000.0
2008-06-03 05:20:00,2.0398,2.0398,2.0388,2.0392,76480000.0
2008-06-03 05:25:00,2.0392,2.0392,2.03781,2.03795,97900000.0
2008-06-03 05:30:00,2.0382,2.039,2.0379,2.0379,64800000.0
2008-06-03 05:35:00,2.0379,2.0386,2.03774,2.03818,44500000.0
2008-06-03 05:40:00,2.03817,2.039,2.03764,2.039,49460000.0
2008-06-03 05:45:00,2.0386,2.0386,2.0379,2.0379,43500000.0
2008-06-03 05:50:00,2.03724,2.0384,2.03724,2.0383,47920000.0
2008-06-03 05:55:00,2.0383,2.0383,2.0383,2.0383,52500000.0
2008-06-03 06:00:00,2.0383,2.0383,2.0376,2.0376,129700000.0
2008-06-03 06:05:00,2.0376,2.0377,2.0364,2.0376,52400000.0
2008-06-03 06:10:00,2.0376,2.0376,2.0362,2.0362,79300000.0
2008-06-03 06:15:00,2.0362,2.0362,2.03398,2.03407,109300000.0
2008-06-03 06:20:00,2.035,2.0358,2.0346,2.0354,149800000.0
2008-06-03 06:25:00,2.0354,2.0354,2.03392,2.0353,36600000.0
2008-06-03 06:30:00,2.0353,2.0355,2.0353,2.0354,101000000.0
2008-06-03 06:35:00,2.0354,2.0359,2.03477,2.0358,91600000.0
2008-06-03 06:40:00,2.0358,2.0358,2.03485,2.0358,32700000.0
2008-06-03 06:45:00,2.0358,2.0358,2.0348,2.0348,119300000.0
2008-06-03 06:50:00,2.0348,2.0349,2.03335,2.03335,184200000.0
2008-06-03 06:55:00,2.03335,2.0338,2.0333,2.0333,410200000.0
2008-06-03 07:00:00,2.0325,2.0333,2.0325,2.0325,295400000.0
2008-06-03 07:05:00,2.0325,2.0333,2.0322,2.0322,298900000.0
2008-06-03 07:10:00,2.0324,2.0329,2.0322,2.0326,134300000.0
2008-06-03 07:15:00,2.0325,2.0335,2.0324,2.03268,182600000.0
2008-06-03 07:20:00,2.0335,2.0335,2.0324,2.0324,78200000.0
2008-06-03 07:25:00,2.0324,2.0329,2.0317,2.032,278180000.0
2008-06-03 07:30:00,2.032,2.0328,2.0318,2.0319,202800000.0
2008-06-03 07:35:00,2.0319,2.0324,2.0318,2.0321,275500000.0
2008-06-03 07:40:00,2.0321,2.0321,2.0319,2.0319,123600000.0
2008-06-03 07:45:00,2.0317,2.0319,2.0307,2.0307,180400000.0
2008-06-03 07:50:00,2.0307,2.0312,2.0307,2.0311,141600000.0
2008-06-03 07:55:00,2.0311,2.0311,2.0306,2.0311,168600000.0
2008-06-03 08:00:00,2.03095,2.0317,2.0308,2.03135,154180000.0
2008-06-03 08:05:00,2.03125,2.032,2.03045,2.03045,375860000.0
2008-06-03 08:10:00,2.0304,2.0304,2.0286,2.0293,260520000.0
2008-06-03 08:15:00,2.0293,2.03,2.0289,2.0293,158700000.0
2008-06-03 08:20:00,2.02915,2.0295,2.02795,2.0291,320900000.0
2008-06-03 08:25:00,2.0291,2.0299,2.0271,2.0271,200400000.0
2008-06-03 08:30:00,2.0273,2.0274,2.0241,2.0242,277500000.0
2008-06-03 08:35:00,2.0246,2.0278,2.0241,2.0278,474700000.0
2008-06-03 08:40:00,2.0279,2.0282,2.0249,2.0252,562900000.0
2008-06-03 08:45:00,2.0252,2.0261,2.0244,2.0255,305500000.0
2008-06-03 08:50:00,2.0255,2.0259,2.0247,2.025,120600000.0
2008-06-03 08:55:00,2.0248,2.0265,2.0248,2.025,329900000.0
2008-06-03 09:00:00,2.0252,2.0265,2.025,2.0264,451700000.0
2008-06-03 09:05:00,2.0266,2.0291,2.0264,2.0285,285400000.0
2008-06-03 09:10:00,2.0287,2.0297,2.0281,2.0285,313900000.0
2008-06-03 09:15:00,2.0285,2.0288,2.0274,2.0285,290300000.0
2008-06-03 09:20:00,2.0285,2.0287,2.0276,2.0283,362100000.0
2008-06-03 09:25:00,2.0283,2.0288,2.028,2.0283,370500000.0
2008-06-03 09:30:00,2.0283,2.0284,2.0277,2.0283,282700000.0
2008-06-03 09:35:00,2.0283,2.0296,2.0269,2.0291,350000000.0
2008-06-03 09:40:00,2.0291,2.0307,2.0286,2.0304,301500000.0
2008-06-03 09:45:00,2.03025,2.0307,2.02825,2.0285,399900000.0
2008-06-03 09:50:00,2.0286,2.0289,2.0271,2.0273,275700000.0
2008-06-03 09:55:00,2.0273,2.0285,2.0268,2.0283,320000000.0
2008-06-03 10:00:00,2.0281,2.0297,2.0275,2.0289,285300000.0
2008-06-03 10:05:00,2.0289,2.0301,2.0289,2.0297,190900000.0
2008-06-03 10:10:00,2.0298,2.0299,2.027,2.02745,348500000.0
2008-06-03 10:15:00,2.02745,2.0284,2.027,2.0275,410300000.0
2008-06-03 10:20:00,2.0275,2.0284,2.0271,2.0279,260500000.0
2008-06-03 10:25:00,2.0279,2.0286,2.02695,2.0276,252800000.0
2008-06-03 10:30:00,2.02745,2.0277,2.0252,2.0252,291300000.0
2008-06-03 10:35:00,2.0252,2.0255,2.02275,2.02325,446300000.0
2008-06-03 10:40:00,2.0233,2.025,2.0224,2.0236,457400000.0
2008-06-03 10:45:00,2.0238,2.0238,2.0217,2.0236,691500000.0
2008-06-03 10:50:00,2.0236,2.0252,2.0232,2.0252,491800000.0
2008-06-03 10:55:00,2.0252,2.0253,2.0228,2.0237,459700000.0
2008-06-03 11:00:00,2.0237,2.0254,2.0234,2.02535,484500000.0
2008-06-03 11:05:00,2.0254,2.0265,2.025,2.0264,368100000.0
2008-06-03 11:10:00,2.0262,2.02875,2.02575,2.02815,343900000.0
2008-06-03 11:15:00,2.02825,2.0294,2.02805,2.02925,387900000.0
2008-06-03 11:20:00,2.02925,2.02925,2.02765,2.0277,406500000.0
2008-06-03 11:25:00,2.0277,2.0281,2.0271,2.0276,331300000.0
2008-06-03 11:30:00,2.0276,2.0283,2.027,2.0282,348200000.0
2008-06-03 11:35:00,2.0284,2.0284,2.0266,2.02695,254400000.0
2008-06-03 11:40:00,2.02695,2.0275,2.02655,2.0272,277700000.0
2008-06-03 11:45:00,2.027,2.02795,2.02655,2.0277,231500000.0
2008-06-03 11:50:00,2.0276,2.0284,2.0274,2.02795,296300000.0
2008-06-03 11:55:00,2.02805,2.0297,2.0279,2.0287,226700000.0
2008-06-03 12:00:00,2.0287,2.0291,2.02835,2.0288,242900000.0
2008-06-03 12:05:00,2.0289,2.0299,2.0287,2.0296,260300000.0
2008-06-03 12:10:00,2.02965,2.0301,2.0293,2.03,233000000.0
2008-06-03 12:15:00,2.03,2.03,2.02865,2.029,228600000.0
2008-06-03 12:20:00,2.029,2.0297,2.0288,2.0289,232900000.0
2008-06-03 12:25:00,2.0289,2.029,2.02805,2.0283,132300000.0
2008-06-03 12:30:00,2.0283,2.0292,2.0281,2.029,247700000.0
2008-06-03 12:35:00,2.029,2.0291,2.0278,2.0281,220100000.0
2008-06-03 12:40:00,2.02815,2.0284,2.0267,2.027,323500000.0
2008-06-03 12:45:00,2.02695,2.0275,2.0266,2.0275,134500000.0
2008-06-03 12:50:00,2.0276,2.0283,2.0271,2.02775,274100000.0
2008-06-03 12:55:00,2.0277,2.0289,2.0275,2.0283,371300000.0
2008-06-03 13:00:00,2.0283,2.0287,2.0272,2.0279,374300000.0
2008-06-03 13:05:00,2.0279,2.0283,2.02705,2.02805,312000000.0
2008-06-03 13:10:00,2.028,2.0284,2.0278,2.02785,168900000.0
2008-06-03 13:15:00,2.0278,2.0298,2.0275,2.0295,324900000.0
2008-06-03 13:20:00,2.02955,2.0315,2.0295,2.0307,291200000.0
2008-06-03 13:25:00,2.0307,2.0319,2.0305,2.0312,254800000.0
2008-06-03 13:30:00,2.0312,2.0318,2.0308,2.03165,191800000.0
2008-06-03 13:35:00,2.0316,2.0319,2.0312,2.0314,154100000.0
2008-06-03 13:40:00,2.0315,2.0324,2.0313,2.0324,149800000.0
2008-06-03 13:45:00,2.0322,2.0334,2.0316,2.0325,349300000.0
2008-06-03 13:50:00,2.0325,2.0337,2.0321,2.03335,360000000.0
2008-06-03 13:55:00,2.03335,2.0365,2.0333,2.0365,348900000.0
2008-06-03 14:00:00,2.03635,2.0366,2.0346,2.035,272600000.0
2008-06-03 14:05:00,2.035,2.0378,2.035,2.03715,316600000.0
2008-06-03 14:10:00,2.03715,2.0376,2.036,2.036,156500000.0
2008-06-03 14:15:00,2.036,2.037,2.0355,2.036,292600000.0
2008-06-03 14:20:00,2.0362,2.0375,2.036,2.037,315100000.0
2008-06-03 14:25:00,2.037,2.0382,2.0368,2.0378,277600000.0
2008-06-03 14:30:00,2.0378,2.0384,2.037,2.0373,281700000.0
2008-06-03 14:35:00,2.0375,2.0381,2.03685,2.03685,225900000.0
2008-06-03 14:40:00,2.03695,2.0371,2.0364,2.0368,213800000.0
2008-06-03 14:45:00,2.0368,2.03685,2.0356,2.0359,206700000.0
2008-06-03 14:50:00,2.0359,2.0359,2.0345,2.0345,238150000.0
2008-06-03 14:55:00,2.0346,2.0364,2.0346,2.0362,310300000.0
2008-06-03 15:00:00,2.0363,2.0439,2.0361,2.0427,475600000.0
2008-06-03 15:05:00,2.0426,2.0451,2.0418,2.0434,371200000.0
2008-06-03 15:10:00,2.0434,2.0463,2.0434,2.04415,492500000.0
2008-06-03 15:15:00,2.04415,2.0482,2.04415,2.0482,456220000.0
2008-06-03 15:20:00,2.0482,2.0531,2.0482,2.0524,391600000.0
2008-06-03 15:25:00,2.0524,2.0556,2.0518,2.0533,292900000.0
2008-06-03 15:30:00,2.0533,2.0541,2.0519,2.05215,215400000.0
2008-06-03 15:35:00,2.0521,2.0535,2.0516,2.0524,288600000.0
2008-06-03 15:40:00,2.0524,2.0531,2.05105,2.0522,214300000.0
2008-06-03 15:45:00,2.0521,2.0525,2.0506,2.0515,242000000.0
2008-06-03 15:50:00,2.0516,2.0522,2.0508,2.051,177600000.0
2008-06-03 15:55:00,2.051,2.0518,2.0501,2.0505,223300000.0
2008-06-03 16:00:00,2.0506,2.05705,2.05,2.0554,394200000.0
2008-06-03 16:05:00,2.0556,2.05605,2.0534,2.05395,301200000.0
2008-06-03 16:10:00,2.05395,2.0542,2.05195,2.05235,198700000.0
2008-06-03 16:15:00,2.05235,2.0533,2.05185,2.0525,188400000.0
2008-06-03 16:20:00,2.0526,2.05385,2.05205,2.05225,234000000.0
2008-06-03 16:25:00,2.05225,2.05355,2.0511,2.0513,236900000.0
2008-06-03 16:30:00,2.05135,2.053,2.05095,2.0518,219200000.0
2008-06-03 16:35:00,2.0518,2.0525,2.051,2.05195,133200000.0
2008-06-03 16:40:00,2.05205,2.0524,2.051,2.05115,125500000.0
2008-06-03 16:45:00,2.05115,2.0521,2.05065,2.05065,129200000.0
2008-06-03 16:50:00,2.05065,2.052,2.0495,2.0516,161400000.0
2008-06-03 16:55:00,2.0518,2.0523,2.05085,2.052,223300000.0
2008-06-03 17:00:00,2.0522,2.053,2.0505,2.051,145500000.0
2008-06-03 17:05:00,2.051,2.0513,2.05,2.0505,140500000.0
2008-06-03 17:10:00,2.0506,2.0523,2.0504,2.05185,151400000.0
2008-06-03 17:15:00,2.0518,2.0533,2.0513,2.0521,157760000.0
2008-06-03 17:20:00,2.0521,2.0525,2.05065,2.05105,113300000.0
2008-06-03 17:25:00,2.0511,2.05205,2.05105,2.05155,153200000.0
2008-06-03 17:30:00,2.05185,2.0521,2.0508,2.0508,160200000.0
2008-06-03 17:35:00,2.0509,2.05115,2.0501,2.0503,82920000.0
2008-06-03 17:40:00,2.0504,2.0516,2.0502,2.0506,105840000.0
2008-06-03 17:45:00,2.0506,2.0519,2.0502,2.051,98900000.0
2008-06-03 17:50:00,2.051,2.0514,2.0504,2.05085,73820000.0
2008-06-03 17:55:00,2.05085,2.0512,2.0503,2.0507,102580000.0
2008-06-03 18:00:00,2.0507,2.0511,2.0495,2.0495,80540000.0
2008-06-03 18:05:00,2.0496,2.0508,2.04945,2.05015,41160000.0
2008-06-03 18:10:00,2.0503,2.0507,2.05,2.05045,24820000.0
2008-06-03 18:15:00,2.0506,2.0509,2.0502,2.0507,20840000.0
2008-06-03 18:20:00,2.0509,2.05095,2.0499,2.0502,35180000.0
2008-06-03 18:25:00,2.0502,2.051,2.0501,2.0509,24980000.0
2008-06-03 18:30:00,2.0508,2.051,2.0499,2.0502,30740000.0
2008-06-03 18:35:00,2.0504,2.0523,2.0502,2.0519,37360000.0
2008-06-03 18:40:00,2.0519,2.0521,2.0509,2.0517,30580000.0
2008-06-03 18:45:00,2.05155,2.0522,2.0512,2.05195,24200000.0
2008-06-03 18:50:00,2.0519,2.05195,2.0512,2.0516,27380000.0
2008-06-03 18:55:00,2.0516,2.0519,2.0499,2.0501,55140000.0
2008-06-03 19:00:00,2.0501,2.05035,2.0494,2.0494,28360000.0
2008-06-03 19:05:00,2.0494,2.0503,2.0494,2.0496,85260000.0
2008-06-03 19:10:00,2.0495,2.0505,2.0494,2.04975,23560000.0
2008-06-03 19:15:00,2.04985,2.05055,2.0491,2.0502,58280000.0
2008-06-03 19:20:00,2.0504,2.05055,2.0474,2.0479,112780000.0
2008-06-03 19:25:00,2.0482,2.0482,2.0467,2.0477,142120000.0
2008-06-03 19:30:00,2.0477,2.0477,2.0437,2.0437,87740000.0
2008-06-03 19:35:00,2.0437,2.0447,2.0412,2.0419,99420000.0
2008-06-03 19:40:00,2.0419,2.0446,2.0415,2.0433,70200000.0
2008-06-03 19:45:00,2.0434,2.0437,2.04175,2.0425,94200000.0
2008-06-03 19:50:00,2.0423,2.0429,2.0413,2.0421,58200000.0
2008-06-03 19:55:00,2.0421,2.0427,2.0408,2.0424,106900000.0
2008-06-03 20:00:00,2.0424,2.0424,2.04055,2.0416,76400000.0
2008-06-03 20:05:00,2.0417,2.04265,2.04055,2.0423,92300000.0
2008-06-03 20:10:00,2.0423,2.0433,2.0423,2.04275,50000000.0
2008-06-03 20:15:00,2.0428,2.0431,2.04125,2.04145,122400000.0
2008-06-03 20:20:00,2.04145,2.0422,2.0409,2.0414,57100000.0
2008-06-03 20:25:00,2.0414,2.042,2.0405,2.0413,49300000.0
2008-06-03 20:30:00,2.0411,2.0429,2.041,2.0412,96900000.0
2008-06-03 20:35:00,2.0411,2.0437,2.0411,2.0425,66500000.0
2008-06-03 20:40:00,2.0425,2.0432,2.0417,2.0422,79200000.0
2008-06-03 20:45:00,2.04215,2.04295,2.0419,2.0422,51700000.0
2008-06-03 20:50:00,2.04225,2.0431,2.04225,2.0425,73600000.0
2008-06-03 20:55:00,2.0426,2.0442,2.0425,2.0441,78600000.0
2008-06-03 21:00:00,2.0441,2.04705,2.04335,2.0455,38600000.0
2008-06-03 21:05:00,2.0455,2.04625,2.0444,2.0459,48000000.0
2008-06-03 21:10:00,2.0459,2.0463,2.0454,2.04555,23700000.0
2008-06-03 21:15:00,2.0456,2.0458,2.04405,2.045,21800000.0
2008-06-03 21:20:00,2.045,2.0456,2.0445,2.0455,14400000.0
2008-06-03 21:25:00,2.0455,2.046,2.0449,2.0457,15800000.0
2008-06-03 21:30:00,2.0458,2.0472,2.04535,2.04685,32900000.0
2008-06-03 21:35:00,2.0469,2.0473,2.0453,2.047,134700000.0
2008-06-03 21:40:00,2.047,2.0471,2.0462,2.0462,28500000.0
2008-06-03 21:45:00,2.0463,2.0471,2.0462,2.0467,17200000.0
2008-06-03 21:50:00,2.0466,2.0469,2.04635,2.0465,13000000.0
2008-06-03 21:55:00,2.0467,2.0472,2.0465,2.0468,6400000.0
2008-06-03 22:00:00,2.0468,2.0468,2.0457,2.0458,84200000.0
2008-06-03 22:05:00,2.0463,2.0464,2.0455,2.0455,27800000.0
2008-06-03 22:10:00,2.0455,2.0462,2.0455,2.04585,8500000.0
2008-06-03 22:15:00,2.0458,2.04615,2.0452,2.04605,54600000.0
2008-06-03 22:20:00,2.04605,2.0466,2.04605,2.0465,8300000.0
2008-06-03 22:25:00,2.0466,2.0466,2.0458,2.0458,17200000.0
2008-06-03 22:30:00,2.0458,2.046,2.0455,2.046,21700000.0
2008-06-03 22:35:00,2.0459,2.0459,2.0451,2.0451,60200000.0
2008-06-03 22:40:00,2.0451,2.0455,2.04495,2.0452,35900000.0
2008-06-03 22:45:00,2.0452,2.04585,2.0447,2.04545,80800000.0
2008-06-03 22:50:00,2.0455,2.0462,2.0444,2.0458,79600000.0
2008-06-03 22:55:00,2.0455,2.0459,2.0452,2.0456,93900000.0
2008-06-03 23:00:00,2.0457,2.0459,2.0449,2.0451,134800000.0
2008-06-03 23:05:00,2.0452,2.0454,2.0449,2.0449,17200000.0
2008-06-03 23:10:00,2.0449,2.0456,2.0448,2.0449,11000000.0
2008-06-03 23:15:00,2.045,2.0455,2.0449,2.0452,14300000.0
2008-06-03 23:20:00,2.0452,2.0457,2.04465,2.04535,88000000.0
2008-06-03 23:25:00,2.04535,2.0457,2.045,2.0456,12000000.0
2008-06-03 23:30:00,2.0456,2.04685,2.0453,2.0459,63800000.0
2008-06-03 23:35:00,2.0459,2.0462,2.0449,2.0461,178300000.0
2008-06-03 23:40:00,2.0461,2.0465,2.0456,2.0462,77100000.0
2008-06-03 23:45:00,2.0462,2.0473,2.0461,2.0473,112100000.0
2008-06-03 23:50:00,2.0473,2.0478,2.0466,2.04695,60600000.0
2008-06-03 23:55:00,2.0468,2.0468,2.0462,2.0462,93500000.0
2008-06-04 00:00:00,2.0464,2.0472,2.0459,2.0463,117700000.0
2008-06-04 00:05:00,2.0463,2.0463,2.0457,2.0459,116400000.0
2008-06-04 00:10:00,2.0459,2.0467,2.0455,2.0464,63300000.0
2008-06-04 00:15:00,2.0464,2.0465,2.0462,2.0463,59300000.0
2008-06-04 00:20:00,2.0463,2.0464,2.0457,2.0457,180400000.0
2008-06-04 00:25:00,2.04565,2.0462,2.0456,2.0457,54600000.0
2008-06-04 00:30:00,2.0458,2.04665,2.0454,2.0454,18600000.0
2008-06-04 00:35:00,2.0454,2.0462,2.0453,2.04575,64600000.0
2008-06-04 00:40:00,2.04575,2.04575,2.0447,2.0448,116200000.0
2008-06-04 00:45:00,2.0448,2.045,2.0439,2.044,191600000.0
2008-06-04 00:50:00,2.0441,2.0441,2.0435,2.044,79900000.0
2008-06-04 00:55:00,2.0444,2.0446,2.044,2.0445,102300000.0
2008-06-04 01:00:00,2.0445,2.0454,2.04435,2.045,51100000.0
2008-06-04 01:05:00,2.04495,2.04495,2.0439,2.04455,83600000.0
2008-06-04 01:10:00,2.04445,2.04465,2.04375,2.04435,44300000.0
2008-06-04 01:15:00,2.04415,2.0445,2.04395,2.04405,22600000.0
2008-06-04 01:20:00,2.0441,2.0442,2.0432,2.0432,142300000.0
2008-06-04 01:25:00,2.0432,2.0437,2.0431,2.0437,119800000.0
2008-06-04 01:30:00,2.0437,2.0441,2.0435,2.0438,157800000.0
2008-06-04 01:35:00,2.0439,2.04505,2.0439,2.0445,32300000.0
2008-06-04 01:40:00,2.0446,2.0446,2.0425,2.043,187400000.0
2008-06-04 01:45:00,2.0429,2.0439,2.0425,2.0437,290100000.0
2008-06-04 01:50:00,2.0437,2.04385,2.0427,2.0427,108600000.0
2008-06-04 01:55:00,2.0427,2.043,2.0423,2.0423,165100000.0
2008-06-04 02:00:00,2.0423,2.04235,2.0415,2.0419,176100000.0
2008-06-04 02:05:00,2.0419,2.0431,2.0419,2.0426,178900000.0
2008-06-04 02:10:00,2.0426,2.0429,2.0419,2.0424,392300000.0
2008-06-04 02:15:00,2.0423,2.0423,2.0414,2.0416,197200000.0
2008-06-04 02:20:00,2.0416,2.0422,2.0415,2.0419,219800000.0
2008-06-04 02:25:00,2.042,2.0421,2.0414,2.042,139900000.0
2008-06-04 02:30:00,2.0421,2.0429,2.0421,2.0429,225300000.0
2008-06-04 02:35:00,2.043,2.0436,2.0428,2.0432,104700000.0
2008-06-04 02:40:00,2.0431,2.0441,2.0431,2.044,228300000.0
2008-06-04 02:45:00,2.044,2.0446,2.0439,2.0443,175400000.0
2008-06-04 02:50:00,2.0443,2.045,2.0442,2.045,120200000.0
2008-06-04 02:55:00,2.0451,2.0461,2.0451,2.0458,75500000.0
2008-06-04 03:00:00,2.0458,2.0458,2.0451,2.0456,58400000.0
2008-06-04 03:05:00,2.0453,2.0458,2.045,2.0453,23100000.0
2008-06-04 03:10:00,2.0454,2.0454,2.0447,2.0452,52100000.0
2008-06-04 03:15:00,2.0452,2.0458,2.0452,2.0455,135200000.0
2008-06-04 03:20:00,2.0456,2.046,2.0452,2.0455,75300000.0
2008-06-04 03:25:00,2.0456,2.0457,2.0452,2.0454,48300000.0
2008-06-04 03:30:00,2.0453,2.0454,2.0443,2.0444,231700000.0
2008-06-04 03:35:00,2.0444,2.0449,2.0443,2.0444,129500000.0
2008-06-04 03:40:00,2.0445,2.0449,2.0442,2.0448,217700000.0
2008-06-04 03:45:00,2.0449,2.0463,2.0449,2.0463,149800000.0
2008-06-04 03:50:00,2.0463,2.047,2.0462,2.0469,156900000.0
2008-06-04 03:55:00,2.0469,2.047,2.0458,2.0462,193000000.0
2008-06-04 04:00:00,2.0462,2.0466,2.0459,2.0462,257100000.0
2008-06-04 04:05:00,2.0461,2.0463,2.0453,2.0457,160700000.0
2008-06-04 04:10:00,2.0457,2.0464,2.0452,2.0458,74600000.0
2008-06-04 04:15:00,2.0459,2.0466,2.0456,2.0456,93700000.0
2008-06-04 04:20:00,2.0456,2.0459,2.0452,2.0459,156200000.0
2008-06-04 04:25:00,2.0459,2.0461,2.0451,2.0453,98700000.0
2008-06-04 04:30:00,2.0453,2.0459,2.0451,2.0454,64700000.0
2008-06-04 04:35:00,2.0455,2.0455,2.044,2.0445,260900000.0
2008-06-04 04:40:00,2.0444,2.0445,2.0443,2.0444,43500000.0
2008-06-04 04:45:00,2.0443,2.0445,2.0441,2.0442,99500000.0
2008-06-04 04:50:00,2.0442,2.0443,2.04265,2.04273,145900000.0
2008-06-04 04:55:00,2.0437,2.0443,2.0437,2.0441,84600000.0
2008-06-04 05:00:00,2.0441,2.0441,2.0437,2.0439,65200000.0
2008-06-04 05:05:00,2.0439,2.0441,2.0435,2.0436,53100000.0
2008-06-04 05:10:00,2.0434,2.0439,2.0431,2.0439,68900000.0
2008-06-04 05:15:00,2.0439,2.0444,2.0439,2.0443,148000000.0
2008-06-04 05:20:00,2.0443,2.0446,2.0441,2.0444,252900000.0
2008-06-04 05:25:00,2.0444,2.0449,2.0443,2.0445,56600000.0
2008-06-04 05:30:00,2.0445,2.045,2.044,2.0448,239500000.0
2008-06-04 05:35:00,2.0449,2.0449,2.0443,2.0446,130400000.0
2008-06-04 05:40:00,2.0446,2.0452,2.0445,2.0447,143800000.0
2008-06-04 05:45:00,2.0447,2.0453,2.0446,2.0452,99900000.0
2008-06-04 05:50:00,2.0453,2.0454,2.0445,2.04465,54100000.0
2008-06-04 05:55:00,2.0446,2.0453,2.0446,2.0452,72800000.0
2008-06-04 06:00:00,2.0452,2.0462,2.04515,2.0459,149800000.0
2008-06-04 06:05:00,2.0459,2.0459,2.0455,2.0458,75900000.0
2008-06-04 06:10:00,2.0458,2.046,2.0452,2.0455,73300000.0
2008-06-04 06:15:00,2.0455,2.0455,2.0449,2.045,51700000.0
2008-06-04 06:20:00,2.045,2.04515,2.04495,2.04495,22800000.0
2008-06-04 06:25:00,2.04475,2.0452,2.0443,2.0443,98200000.0
2008-06-04 06:30:00,2.0444,2.0447,2.044,2.044,163400000.0
2008-06-04 06:35:00,2.044,2.0443,2.0434,2.0438,116200000.0
2008-06-04 06:40:00,2.0438,2.0441,2.0436,2.0438,138900000.0
2008-06-04 06:45:00,2.0438,2.0441,2.0435,2.0441,157500000.0
2008-06-04 06:50:00,2.0441,2.0441,2.0438,2.0439,127600000.0
2008-06-04 06:55:00,2.044,2.0441,2.0437,2.0438,181700000.0
2008-06-04 07:00:00,2.0439,2.0458,2.0438,2.0458,357700000.0
2008-06-04 07:05:00,2.0458,2.0461,2.0446,2.0453,326700000.0
2008-06-04 07:10:00,2.0453,2.0456,2.0443,2.0444,256600000.0
2008-06-04 07:15:00,2.0443,2.0447,2.04395,2.0445,179600000.0
2008-06-04 07:20:00,2.0444,2.0453,2.0439,2.045,162500000.0
2008-06-04 07:25:00,2.0451,2.0456,2.0446,2.0452,304200000.0
2008-06-04 07:30:00,2.0452,2.0463,2.0452,2.0456,316900000.0
2008-06-04 07:35:00,2.0456,2.046,2.0448,2.0448,271600000.0
2008-06-04 07:40:00,2.0447,2.0447,2.0436,2.0443,360500000.0
2008-06-04 07:45:00,2.0443,2.0449,2.0438,2.0444,243700000.0
2008-06-04 07:50:00,2.0444,2.0447,2.044,2.0444,165200000.0
2008-06-04 07:55:00,2.0444,2.0444,2.044,2.0442,219700000.0
2008-06-04 08:00:00,2.0442,2.0444,2.0435,2.0438,286400000.0
2008-06-04 08:05:00,2.0438,2.0438,2.0419,2.0422,808100000.0
2008-06-04 08:10:00,2.0422,2.0435,2.0417,2.042,586800000.0
2008-06-04 08:15:00,2.042,2.0434,2.0418,2.0427,499300000.0
2008-06-04 08:20:00,2.0427,2.04275,2.041,2.0418,621700000.0
2008-06-04 08:25:00,2.0418,2.0428,2.0415,2.042,799500000.0
2008-06-04 08:30:00,2.042,2.0425,2.0409,2.0418,757700000.0
2008-06-04 08:35:00,2.0418,2.04205,2.0411,2.042,623800000.0
2008-06-04 08:40:00,2.042,2.042,2.0414,2.0419,382800000.0
2008-06-04 08:45:00,2.0419,2.0428,2.0417,2.04245,302000000.0
2008-06-04 08:50:00,2.0422,2.0431,2.0418,2.0421,442800000.0
2008-06-04 08:55:00,2.0421,2.0429,2.04115,2.04125,473600000.0
2008-06-04 09:00:00,2.04125,2.0417,2.0402,2.0415,609400000.0
2008-06-04 09:05:00,2.0415,2.04175,2.03955,2.04,522300000.0
2008-06-04 09:10:00,2.0399,2.04045,2.0386,2.03935,251800000.0
2008-06-04 09:15:00,2.03935,2.04165,2.0391,2.041,299400000.0
2008-06-04 09:20:00,2.04085,2.0422,2.03965,2.04,276700000.0
2008-06-04 09:25:00,2.04,2.041,2.0396,2.0408,93800000.0
2008-06-04 09:30:00,2.0408,2.0415,2.03935,2.0398,240760000.0
2008-06-04 09:35:00,2.0398,2.0398,2.0372,2.03725,228900000.0
2008-06-04 09:40:00,2.0374,2.0379,2.0367,2.0368,105500000.0
2008-06-04 09:45:00,2.0369,2.037,2.036,2.0366,166200000.0
2008-06-04 09:50:00,2.0366,2.0387,2.0364,2.0382,486100000.0
2008-06-04 09:55:00,2.0382,2.0382,2.03675,2.037,594500000.0
2008-06-04 10:00:00,2.037,2.0376,2.03595,2.036,589800000.0
2008-06-04 10:05:00,2.0359,2.0366,2.0359,2.03605,261700000.0
2008-06-04 10:10:00,2.03605,2.0375,2.03605,2.0372,476800000.0
2008-06-04 10:15:00,2.0371,2.0371,2.03525,2.0355,447400000.0
2008-06-04 10:20:00,2.03555,2.0357,2.03295,2.033,278300000.0
2008-06-04 10:25:00,2.033,2.0345,2.0319,2.0327,565900000.0
2008-06-04 10:30:00,2.0328,2.0328,2.0291,2.0314,771400000.0
2008-06-04 10:35:00,2.0314,2.0337,2.0307,2.0333,513200000.0
2008-06-04 10:40:00,2.0333,2.0343,2.033,2.0332,414400000.0
2008-06-04 10:45:00,2.0332,2.03355,2.0321,2.0327,420900000.0
2008-06-04 10:50:00,2.0327,2.0328,2.0309,2.0313,984200000.0
2008-06-04 10:55:00,2.0313,2.0332,2.0309,2.0327,1325200000.0
2008-06-04 11:00:00,2.0327,2.03475,2.0312,2.03215,563700000.0
2008-06-04 11:05:00,2.03205,2.0339,2.0316,2.0335,484300000.0
2008-06-04 11:10:00,2.03345,2.03465,2.0332,2.0341,450300000.0
2008-06-04 11:15:00,2.03405,2.03455,2.03325,2.0342,332800000.0
2008-06-04 11:20:00,2.0342,2.03425,2.0328,2.0329,213000000.0
2008-06-04 11:25:00,2.03295,2.0338,2.0319,2.0324,252700000.0
2008-06-04 11:30:00,2.03245,2.0332,2.0321,2.0326,162550000.0
2008-06-04 11:35:00,2.03255,2.0334,2.03185,2.0323,247450000.0
2008-06-04 11:40:00,2.0322,2.0324,2.03115,2.0315,117950000.0
2008-06-04 11:45:00,2.0315,2.0315,2.0304,2.03095,184800000.0
2008-06-04 11:50:00,2.031,2.0326,2.0308,2.0313,177350000.0
2008-06-04 11:55:00,2.0311,2.0319,2.0305,2.031,179200000.0
2008-06-04 12:00:00,2.0311,2.0318,2.03055,2.0316,172600000.0
2008-06-04 12:05:00,2.0316,2.0323,2.0314,2.0316,223250000.0
2008-06-04 12:10:00,2.0315,2.0324,2.03035,2.0309,220900000.0
2008-06-04 12:15:00,2.0309,2.0312,2.0299,2.0309,114800000.0
2008-06-04 12:20:00,2.0309,2.0317,2.03075,2.0317,124450000.0
2008-06-04 12:25:00,2.0317,2.0323,2.0314,2.0319,116700000.0
2008-06-04 12:30:00,2.0321,2.0325,2.0316,2.0321,188450000.0
2008-06-04 12:35:00,2.0322,2.0324,2.0309,2.0322,156100000.0
2008-06-04 12:40:00,2.03195,2.0323,2.03065,2.0312,243900000.0
2008-06-04 12:45:00,2.0312,2.0315,2.0309,2.0313,175050000.0
2008-06-04 12:50:00,2.0313,2.0325,2.0309,2.03125,334900000.0
2008-06-04 12:55:00,2.0313,2.0336,2.0307,2.0327,289850000.0
2008-06-04 13:00:00,2.0325,2.0325,2.0312,2.0318,182150000.0
2008-06-04 13:05:00,2.0318,2.0337,2.0314,2.0334,176700000.0
2008-06-04 13:10:00,2.0334,2.034,2.0325,2.0339,188850000.0
2008-06-04 13:15:00,2.0339,2.0341,2.0329,2.033,136300000.0
2008-06-04 13:20:00,2.033,2.0332,2.0323,2.0324,80350000.0
2008-06-04 13:25:00,2.0324,2.0328,2.03155,2.032,171850000.0
2008-06-04 13:30:00,2.032,2.0321,2.03095,2.031,113850000.0
2008-06-04 13:35:00,2.0312,2.0317,2.0304,2.0306,59050000.0
2008-06-04 13:40:00,2.0306,2.0318,2.0304,2.0309,167800000.0
2008-06-04 13:45:00,2.03095,2.0315,2.02915,2.0296,147350000.0
2008-06-04 13:50:00,2.0296,2.0309,2.02935,2.0301,123450000.0
2008-06-04 13:55:00,2.0301,2.0302,2.02945,2.0298,147050000.0
2008-06-04 14:00:00,2.0298,2.0298,2.028,2.0291,233850000.0
2008-06-04 14:05:00,2.0291,2.0294,2.0285,2.02905,163100000.0
2008-06-04 14:10:00,2.0291,2.0296,2.0275,2.0275,270800000.0
2008-06-04 14:15:00,2.0277,2.0325,2.0276,2.0312,465600000.0
2008-06-04 14:20:00,2.0311,2.0327,2.0309,2.0315,406400000.0
2008-06-04 14:25:00,2.0315,2.0322,2.031,2.0316,309200000.0
2008-06-04 14:30:00,2.0315,2.0342,2.031,2.0337,428300000.0
2008-06-04 14:35:00,2.0339,2.0341,2.03005,2.0302,340500000.0
2008-06-04 14:40:00,2.0302,2.03105,2.02955,2.0297,371250000.0
2008-06-04 14:45:00,2.0298,2.0304,2.0295,2.0301,377900000.0
2008-06-04 14:50:00,2.0301,2.0305,2.0292,2.0295,383600000.0
2008-06-04 14:55:00,2.0296,2.0306,2.0289,2.03045,460150000.0
2008-06-04 15:00:00,2.03055,2.0312,2.0298,2.0305,474750000.0
2008-06-04 15:05:00,2.0305,2.03085,2.0297,2.0299,285850000.0
2008-06-04 15:10:00,2.0298,2.0312,2.0296,2.0309,366250000.0
2008-06-04 15:15:00,2.0308,2.0323,2.03065,2.0319,272400000.0
2008-06-04 15:20:00,2.0317,2.033,2.0314,2.0327,262200000.0
2008-06-04 15:25:00,2.0328,2.0344,2.0328,2.03375,280900000.0
2008-06-04 15:30:00,2.03375,2.0357,2.0336,2.0351,445150000.0
2008-06-04 15:35:00,2.03525,2.0368,2.0348,2.0355,498750000.0
2008-06-04 15:40:00,2.0355,2.0393,2.0355,2.03885,617550000.0
2008-06-04 15:45:00,2.03885,2.0396,2.0375,2.0381,555450000.0
2008-06-04 15:50:00,2.038,2.0389,2.0356,2.0368,549150000.0
2008-06-04 15:55:00,2.037,2.0378,2.0363,2.0373,471900000.0
2008-06-04 16:00:00,2.0369,2.03845,2.0365,2.03725,545500000.0
2008-06-04 16:05:00,2.0373,2.0374,2.0342,2.0347,526400000.0
2008-06-04 16:10:00,2.0347,2.0353,2.0334,2.0339,643600000.0
2008-06-04 16:15:00,2.0339,2.0344,2.0324,2.0339,347746000.0
2008-06-04 16:20:00,2.0338,2.034,2.03215,2.0337,457600000.0
2008-06-04 16:25:00,2.0337,2.035,2.03275,2.033,445600000.0
2008-06-04 16:30:00,2.033,2.0338,2.0316,2.0324,405500000.0
2008-06-04 16:35:00,2.0325,2.0354,2.0316,2.0332,674400000.0
2008-06-04 16:40:00,2.0332,2.0338,2.0319,2.033,81900000.0
2008-06-04 16:45:00,2.0331,2.0337,2.0317,2.0329,87100000.0
2008-06-04 16:50:00,2.0328,2.0346,2.0322,2.0337,75700000.0
2008-06-04 16:55:00,2.0337,2.0353,2.0329,2.0333,106300000.0
2008-06-04 17:00:00,2.0333,2.0335,2.0323,2.033,62300000.0
2008-06-04 17:05:00,2.033,2.0353,2.0329,2.0349,76500000.0
2008-06-04 17:10:00,2.0349,2.0363,2.0345,2.0355,140700000.0
2008-06-04 17:15:00,2.0354,2.0367,2.0354,2.0363,81500000.0
2008-06-04 17:20:00,2.0365,2.0381,2.0363,2.0374,119600000.0
2008-06-04 17:25:00,2.0374,2.0383,2.0357,2.0359,260300000.0
2008-06-04 17:30:00,2.036,2.0367,2.0357,2.0357,80000000.0
2008-06-04 17:35:00,2.0356,2.0364,2.0351,2.0351,99600000.0
2008-06-04 17:40:00,2.0351,2.0362,2.0345,2.0346,82350000.0
2008-06-04 17:45:00,2.0346,2.0351,2.0343,2.0345,34000000.0
2008-06-04 17:50:00,2.0345,2.0351,2.03395,2.0347,74300000.0
2008-06-04 17:55:00,2.0348,2.0353,2.0337,2.0344,129900000.0
2008-06-04 18:00:00,2.0346,2.0346,2.033,2.0336,64850000.0
2008-06-04 18:05:00,2.0338,2.0348,2.0335,2.0343,23200000.0
2008-06-04 18:10:00,2.0343,2.0354,2.0341,2.0351,34600000.0
2008-06-04 18:15:00,2.0353,2.0355,2.0348,2.0352,25850000.0
2008-06-04 18:20:00,2.0352,2.0362,2.0352,2.0355,36050000.0
2008-06-04 18:25:00,2.0355,2.0359,2.03415,2.0342,328870000.0
2008-06-04 18:30:00,2.0343,2.0363,2.0343,2.03575,618200000.0
2008-06-04 18:35:00,2.0357,2.0362,2.03265,2.0346,874800000.0
2008-06-04 18:40:00,2.0345,2.0348,2.0332,2.0342,972400000.0
2008-06-04 18:45:00,2.0343,2.0352,2.0333,2.0335,548100000.0
2008-06-04 18:50:00,2.0336,2.0354,2.0336,2.0347,546200000.0
2008-06-04 18:55:00,2.0345,2.0346,2.032,2.0323,1122600000.0
2008-06-04 19:00:00,2.0323,2.0349,2.0322,2.0342,1057600000.0
2008-06-04 19:05:00,2.0341,2.0344,2.0328,2.0335,766900000.0
2008-06-04 19:10:00,2.0337,2.0346,2.0333,2.0337,549200000.0
2008-06-04 19:15:00,2.0337,2.0354,2.0336,2.0348,692000000.0
2008-06-04 19:20:00,2.0348,2.0355,2.0348,2.0348,430000000.0
2008-06-04 19:25:00,2.0349,2.0363,2.0347,2.0355,491100000.0
2008-06-04 19:30:00,2.0354,2.0357,2.0348,2.0355,524200000.0
2008-06-04 19:35:00,2.0355,2.0362,2.0347,2.035,819300000.0
2008-06-04 19:40:00,2.035,2.0363,2.0349,2.0355,627900000.0
2008-06-04 19:45:00,2.0356,2.0357,2.0351,2.0357,385400000.0
2008-06-04 19:50:00,2.0357,2.0373,2.0353,2.0366,668600000.0
2008-06-04 19:55:00,2.0366,2.0371,2.0366,2.0367,174000000.0
2008-06-04 20:00:00,2.0366,2.0369,2.0355,2.0368,579100000.0
2008-06-04 20:05:00,2.0368,2.0368,2.0349,2.0349,450800000.0
2008-06-04 20:10:00,2.0348,2.035,2.0328,2.0339,758900000.0
2008-06-04 20:15:00,2.0339,2.0345,2.0334,2.0335,771400000.0
2008-06-04 20:20:00,2.0335,2.0344,2.0333,2.0343,674000000.0
2008-06-04 20:25:00,2.0344,2.03445,2.0339,2.03415,396200000.0
2008-06-04 20:30:00,2.0342,2.03435,2.0332,2.03395,605300000.0
2008-06-04 20:35:00,2.03385,2.03525,2.0338,2.0348,334300000.0
2008-06-04 20:40:00,2.0348,2.0354,2.0346,2.035,356100000.0
2008-06-04 20:45:00,2.0351,2.0375,2.0334,2.0346,1533000000.0
2008-06-04 20:50:00,2.0346,2.0371,2.0338,2.0346,1162800000.0
2008-06-04 20:55:00,2.0346,2.0366,2.0339,2.0352,951300000.0
2008-06-04 21:00:00,2.0352,2.0361,2.0352,2.0361,366600000.0
2008-06-04 21:05:00,2.0361,2.0368,2.0353,2.0359,582800000.0
2008-06-04 21:10:00,2.0361,2.0364,2.035,2.0355,447900000.0
2008-06-04 21:15:00,2.0355,2.038,2.0353,2.0369,742700000.0
2008-06-04 21:20:00,2.037,2.0383,2.0367,2.0381,721100000.0
2008-06-04 21:25:00,2.0382,2.0393,2.0373,2.0379,674200000.0
2008-06-04 21:30:00,2.038,2.0385,2.037,2.0378,396900000.0
2008-06-04 21:35:00,2.0378,2.0379,2.0374,2.0379,132500000.0
2008-06-04 21:40:00,2.0379,2.0379,2.0373,2.0377,247000000.0
2008-06-04 21:45:00,2.0377,2.0381,2.0371,2.0379,569600000.0
2008-06-04 21:50:00,2.0379,2.038,2.0368,2.0371,367700000.0
2008-06-04 21:55:00,2.037,2.0374,2.0367,2.0371,347300000.0
2008-06-04 22:00:00,2.0371,2.0372,2.0368,2.037,182200000.0
2008-06-04 22:05:00,2.037,2.0374,2.0367,2.0368,311600000.0
2008-06-04 22:10:00,2.0369,2.0373,2.0368,2.037,81200000.0
2008-06-04 22:15:00,2.037,2.0371,2.0369,2.037,95800000.0
2008-06-04 22:20:00,2.037,2.0372,2.0369,2.037,80800000.0
2008-06-04 22:25:00,2.037,2.0377,2.0367,2.0367,184100000.0
2008-06-04 22:30:00,2.0367,2.0374,2.0358,2.036,219300000.0
2008-06-04 22:35:00,2.0365,2.0365,2.0356,2.0364,139300000.0
2008-06-04 22:40:00,2.0364,2.0376,2.0361,2.037,270900000.0
2008-06-04 22:45:00,2.0371,2.0378,2.0371,2.0376,200800000.0
2008-06-04 22:50:00,2.0377,2.0379,2.0374,2.0379,152900000.0
2008-06-04 22:55:00,2.0376,2.038,2.0376,2.0376,125500000.0
2008-06-04 23:00:00,2.0377,2.038,2.036,2.03705,68700000.0
2008-06-04 23:05:00,2.036,2.0377,2.036,2.0372,44500000.0
2008-06-04 23:10:00,2.0372,2.0377,2.0366,2.0366,41100000.0
2008-06-04 23:15:00,2.0366,2.0366,2.0352,2.0363,119300000.0
2008-06-04 23:20:00,2.0363,2.0366,2.0358,2.0365,97800000.0
2008-06-04 23:25:00,2.0366,2.0369,2.0364,2.0364,54400000.0
2008-06-04 23:30:00,2.0363,2.0365,2.0353,2.0353,104400000.0
2008-06-04 23:35:00,2.0353,2.0366,2.0353,2.0362,99600000.0
2008-06-04 23:40:00,2.0361,2.0365,2.0355,2.036,60800000.0
2008-06-04 23:45:00,2.0363,2.0378,2.0355,2.0362,94700000.0
2008-06-04 23:50:00,2.0363,2.0369,2.0358,2.0369,68100000.0
2008-06-04 23:55:00,2.03693,2.03694,2.0359,2.0359,93300061.0
2008-06-05 00:00:00,2.036,2.0369,2.0358,2.0361,41800000.0
2008-06-05 00:05:00,2.0361,2.0361,2.0358,2.0358,37600000.0
2008-06-05 00:10:00,2.0358,2.036,2.03553,2.0357,63100122.0
2008-06-05 00:15:00,2.0357,2.0359,2.0357,2.0358,31200000.0
2008-06-05 00:20:00,2.03599,2.03626,2.0357,2.0358,80000183.0
2008-06-05 00:25:00,2.0358,2.0361,2.0357,2.0358,77200000.0
2008-06-05 00:30:00,2.0358,2.036,2.0356,2.0357,63000000.0
2008-06-05 00:35:00,2.0357,2.0357,2.0355,2.0355,47400000.0
2008-06-05 00:40:00,2.0355,2.0357,2.0354,2.0357,60900000.0
2008-06-05 00:45:00,2.0357,2.0359,2.0356,2.0359,125300000.0
2008-06-05 00:50:00,2.0359,2.0359,2.0354,2.0355,112000000.0
2008-06-05 00:55:00,2.0355,2.0356,2.0355,2.0356,47800000.0
2008-06-05 01:00:00,2.0356,2.0357,2.0348,2.0348,190700000.0
2008-06-05 01:05:00,2.0348,2.0355,2.0344,2.0352,401100000.0
2008-06-05 01:10:00,2.0352,2.0354,2.0349,2.0354,94200000.0
2008-06-05 01:15:00,2.0354,2.0359,2.0354,2.0359,90800000.0
2008-06-05 01:20:00,2.0359,2.0359,2.0356,2.0358,64000000.0
2008-06-05 01:25:00,2.0358,2.0359,2.0358,2.0359,18400000.0
2008-06-05 01:30:00,2.0359,2.036,2.0353,2.0354,84800000.0
2008-06-05 01:35:00,2.0354,2.0356,2.0351,2.0353,242500000.0
2008-06-05 01:40:00,2.0352,2.0356,2.0352,2.0355,180900000.0
2008-06-05 01:45:00,2.0356,2.0369,2.0355,2.0361,348700000.0
2008-06-05 01:50:00,2.0361,2.0363,2.0359,2.0361,193000000.0
2008-06-05 01:55:00,2.0361,2.0368,2.0357,2.0357,120500000.0
2008-06-05 02:00:00,2.0357,2.0358,2.0352,2.0353,382100000.0
2008-06-05 02:05:00,2.0353,2.0355,2.0353,2.0355,278500000.0
2008-06-05 02:10:00,2.0354,2.0357,2.0353,2.0355,354600000.0
2008-06-05 02:15:00,2.0355,2.0361,2.0352,2.0356,341800000.0
2008-06-05 02:20:00,2.0356,2.0358,2.0349,2.0353,210000000.0
2008-06-05 02:25:00,2.0353,2.0362,2.0353,2.0362,122200000.0
2008-06-05 02:30:00,2.0362,2.0362,2.0356,2.0361,208600000.0
2008-06-05 02:35:00,2.036,2.036,2.0358,2.0359,192100000.0
2008-06-05 02:40:00,2.0359,2.0365,2.0359,2.0362,191800000.0
2008-06-05 02:45:00,2.0362,2.0365,2.0361,2.0363,290700000.0
2008-06-05 02:50:00,2.0363,2.0367,2.036,2.0361,342200000.0
2008-06-05 02:55:00,2.0361,2.0366,2.0359,2.0362,456600000.0
2008-06-05 03:00:00,2.0362,2.0368,2.036,2.0364,415900000.0
2008-06-05 03:05:00,2.0364,2.0369,2.0362,2.0366,284300000.0
2008-06-05 03:10:00,2.0366,2.0369,2.0366,2.0369,158700000.0
2008-06-05 03:15:00,2.0369,2.037,2.0362,2.0364,431300000.0
2008-06-05 03:20:00,2.0363,2.0373,2.0363,2.0373,341900000.0
2008-06-05 03:25:00,2.0372,2.0386,2.037,2.0372,659200000.0
2008-06-05 03:30:00,2.0373,2.0383,2.0371,2.0377,629900000.0
2008-06-05 03:35:00,2.0377,2.0382,2.0376,2.0376,391700000.0
2008-06-05 03:40:00,2.0377,2.0378,2.037,2.0373,166700000.0
2008-06-05 03:45:00,2.0374,2.0379,2.0371,2.0375,203100000.0
2008-06-05 03:50:00,2.0375,2.0384,2.0375,2.0384,411100000.0
2008-06-05 03:55:00,2.0384,2.0397,2.0383,2.0387,467300000.0
2008-06-05 04:00:00,2.0387,2.0388,2.0381,2.0384,350100000.0
2008-06-05 04:05:00,2.0383,2.0385,2.0382,2.0385,124500000.0
2008-06-05 04:10:00,2.0384,2.0389,2.0382,2.0389,229200000.0
2008-06-05 04:15:00,2.0389,2.0389,2.03821,2.0389,38000000.0
2008-06-05 04:20:00,2.0389,2.0391,2.0389,2.0391,135600000.0
2008-06-05 04:25:00,2.0391,2.0391,2.0389,2.0389,169800000.0
2008-06-05 04:30:00,2.0389,2.0389,2.0389,2.0389,61600000.0
2008-06-05 04:35:00,2.0389,2.0389,2.0389,2.0389,62400000.0
2008-06-05 04:40:00,2.0389,2.0389,2.0385,2.0389,57600000.0
2008-06-05 04:45:00,2.0389,2.0391,2.0389,2.0389,28500000.0
2008-06-05 04:50:00,2.0389,2.0392,2.0382,2.0387,304800000.0
2008-06-05 04:55:00,2.0387,2.039,2.0385,2.0386,159000000.0
2008-06-05 05:00:00,2.0386,2.0394,2.0382,2.0394,217500000.0
2008-06-05 05:05:00,2.0392,2.0397,2.0387,2.0389,241200000.0
2008-06-05 05:10:00,2.0388,2.0392,2.0387,2.0391,226900000.0
2008-06-05 05:15:00,2.0391,2.0391,2.0385,2.0388,128800000.0
2008-06-05 05:20:00,2.0387,2.0395,2.0387,2.0393,62800000.0
2008-06-05 05:25:00,2.0393,2.0393,2.0388,2.0388,173000000.0
2008-06-05 05:30:00,2.0388,2.039,2.0388,2.0388,147200000.0
2008-06-05 05:35:00,2.0388,2.0389,2.0388,2.0389,71000000.0
2008-06-05 05:40:00,2.0387,2.0393,2.0387,2.0391,108000000.0
2008-06-05 05:45:00,2.0391,2.0399,2.0391,2.0395,271200000.0
2008-06-05 05:50:00,2.0394,2.0397,2.0391,2.0392,99000000.0
2008-06-05 05:55:00,2.0391,2.0396,2.0387,2.0389,162300000.0
2008-06-05 06:00:00,2.0389,2.0394,2.0388,2.0391,202000000.0
2008-06-05 06:05:00,2.0391,2.0393,2.0389,2.0389,410200000.0
2008-06-05 06:10:00,2.0389,2.039,2.0382,2.0383,175900000.0
2008-06-05 06:15:00,2.0383,2.0387,2.0382,2.0383,143100000.0
2008-06-05 06:20:00,2.0383,2.0386,2.0382,2.0386,183700000.0
2008-06-05 06:25:00,2.0386,2.0388,2.0385,2.0387,259100000.0
2008-06-05 06:30:00,2.0387,2.0389,2.0383,2.0383,279000000.0
2008-06-05 06:35:00,2.0383,2.0391,2.0383,2.0389,194100000.0
2008-06-05 06:40:00,2.0389,2.0394,2.0389,2.0392,346900000.0
2008-06-05 06:45:00,2.0392,2.0401,2.039,2.0396,314900000.0
2008-06-05 06:50:00,2.0397,2.0397,2.0394,2.0394,181100000.0
2008-06-05 06:55:00,2.03927,2.0394,2.0386,2.0394,61800000.0
2008-06-05 07:00:00,2.0394,2.0398,2.03875,2.0395,197000000.0
2008-06-05 07:05:00,2.0396,2.0397,2.0391,2.0391,242800000.0
2008-06-05 07:10:00,2.0391,2.0394,2.0389,2.0391,187300000.0
2008-06-05 07:15:00,2.0391,2.0394,2.0387,2.0389,254300000.0
2008-06-05 07:20:00,2.039,2.0394,2.0384,2.0385,529800000.0
2008-06-05 07:25:00,2.0386,2.03909,2.0385,2.0388,231200000.0
2008-06-05 07:30:00,2.0389,2.039,2.0383,2.0383,625600000.0
2008-06-05 07:35:00,2.0383,2.0395,2.0383,2.039,530800000.0
2008-06-05 07:40:00,2.0389,2.0391,2.0385,2.0388,449700000.0
2008-06-05 07:45:00,2.0387,2.0389,2.0368,2.0375,766600000.0
2008-06-05 07:50:00,2.0374,2.0386,2.0372,2.0381,398300000.0
2008-06-05 07:55:00,2.0381,2.0386,2.0367,2.0369,323500000.0
2008-06-05 08:00:00,2.0369,2.0381,2.0363,2.0365,342464070.0
2008-06-05 08:05:00,2.0365,2.0367,2.035,2.0359,711300000.0
2008-06-05 08:10:00,2.0359,2.036,2.0346,2.0355,716600000.0
2008-06-05 08:15:00,2.0355,2.0358,2.0347,2.0351,543400000.0
2008-06-05 08:20:00,2.035,2.0363,2.0347,2.0357,1103300000.0
2008-06-05 08:25:00,2.0357,2.0366,2.0346,2.0349,1189300000.0
2008-06-05 08:30:00,2.0349,2.0353,2.0341,2.0345,1096900000.0
2008-06-05 08:35:00,2.0345,2.0354,2.0338,2.0344,1048500000.0
2008-06-05 08:40:00,2.0343,2.0356,2.0339,2.0355,720200000.0
2008-06-05 08:45:00,2.0356,2.0372,2.0356,2.0362,786500000.0
2008-06-05 08:50:00,2.0361,2.0382,2.036,2.0381,754300000.0
2008-06-05 08:55:00,2.038,2.0397,2.0368,2.0391,692050000.0
2008-06-05 09:00:00,2.0391,2.0391,2.0363,2.0373,420300000.0
2008-06-05 09:05:00,2.0373,2.0403,2.0373,2.0388,262550000.0
2008-06-05 09:10:00,2.0388,2.0392,2.0381,2.0386,273650000.0
2008-06-05 09:15:00,2.0386,2.0392,2.0382,2.039,298200000.0
2008-06-05 09:20:00,2.039,2.0395,2.038,2.0384,60100000.0
2008-06-05 09:25:00,2.03825,2.0388,2.0379,2.0382,139800000.0
2008-06-05 09:30:00,2.0382,2.0404,2.0381,2.0403,193900000.0
2008-06-05 09:35:00,2.0403,2.0404,2.0387,2.0392,79300000.0
2008-06-05 09:40:00,2.0389,2.0394,2.0381,2.0391,64050000.0
2008-06-05 09:45:00,2.0391,2.0408,2.039,2.0393,261900000.0
2008-06-05 09:50:00,2.0393,2.03975,2.0383,2.0392,359550000.0
2008-06-05 09:55:00,2.039,2.0396,2.0381,2.0385,402500000.0
2008-06-05 10:00:00,2.0385,2.0402,2.03785,2.04,387500000.0
2008-06-05 10:05:00,2.04,2.0415,2.04,2.0414,352800000.0
2008-06-05 10:10:00,2.0414,2.0424,2.0413,2.0423,471750000.0
2008-06-05 10:15:00,2.0422,2.0438,2.04185,2.0427,510350000.0
2008-06-05 10:20:00,2.04265,2.0435,2.0423,2.0424,438050000.0
2008-06-05 10:25:00,2.0424,2.0426,2.0414,2.0415,276800000.0
2008-06-05 10:30:00,2.0415,2.0417,2.0402,2.0407,307250000.0
2008-06-05 10:35:00,2.0408,2.0423,2.0405,2.0418,358750000.0
2008-06-05 10:40:00,2.0418,2.042,2.0406,2.0412,390100000.0
2008-06-05 10:45:00,2.0412,2.0419,2.04065,2.04065,381450000.0
2008-06-05 10:50:00,2.04065,2.0407,2.0393,2.0397,409650000.0
2008-06-05 10:55:00,2.0397,2.04,2.03925,2.03995,373250000.0
2008-06-05 11:00:00,2.04,2.0419,2.0399,2.0413,397650000.0
2008-06-05 11:05:00,2.0413,2.0414,2.0401,2.0404,333700000.0
2008-06-05 11:10:00,2.0405,2.0406,2.0398,2.0398,196800000.0
2008-06-05 11:15:00,2.0398,2.04035,2.0394,2.0401,364150000.0
2008-06-05 11:20:00,2.0401,2.04035,2.03935,2.0398,332150000.0
2008-06-05 11:25:00,2.0398,2.0407,2.0395,2.0403,321800000.0
2008-06-05 11:30:00,2.0403,2.042,2.0403,2.0418,363350000.0
2008-06-05 11:35:00,2.0418,2.0435,2.0412,2.0432,378050000.0
2008-06-05 11:40:00,2.0432,2.0435,2.0422,2.0423,296250000.0
2008-06-05 11:45:00,2.0423,2.0426,2.0413,2.0418,346450000.0
2008-06-05 11:50:00,2.0416,2.0441,2.0415,2.0441,368000000.0
2008-06-05 11:55:00,2.04415,2.0446,2.0434,2.04375,548900000.0
2008-06-05 12:00:00,2.0439,2.0462,2.0427,2.04575,603800000.0
2008-06-05 12:05:00,2.0457,2.0484,2.0452,2.0475,500050000.0
2008-06-05 12:10:00,2.0476,2.04865,2.0465,2.0472,445350000.0
2008-06-05 12:15:00,2.0472,2.0473,2.0459,2.0462,382000000.0
2008-06-05 12:20:00,2.046,2.0466,2.0452,2.0455,423750000.0
2008-06-05 12:25:00,2.0455,2.0468,2.0451,2.0465,501700000.0
2008-06-05 12:30:00,2.0465,2.0467,2.044,2.0445,447950000.0
2008-06-05 12:35:00,2.04455,2.0456,2.0445,2.0455,379400000.0
2008-06-05 12:40:00,2.0455,2.0457,2.0445,2.0448,248650000.0
2008-06-05 12:45:00,2.04475,2.04495,2.04425,2.0449,367450000.0
2008-06-05 12:50:00,2.0449,2.046,2.0443,2.0445,398650000.0
2008-06-05 12:55:00,2.0445,2.0449,2.0427,2.0427,524150000.0
2008-06-05 13:00:00,2.0435,2.0459,2.0425,2.0455,445000000.0
2008-06-05 13:05:00,2.0455,2.0463,2.0451,2.04515,418200000.0
2008-06-05 13:10:00,2.04515,2.0457,2.0449,2.0456,317700000.0
2008-06-05 13:15:00,2.0456,2.0456,2.044,2.04425,387650000.0
2008-06-05 13:20:00,2.0442,2.0453,2.04375,2.0449,494612500.0
2008-06-05 13:25:00,2.0449,2.0465,2.0448,2.0462,468637500.0
2008-06-05 13:30:00,2.0463,2.047,2.0452,2.0452,308100000.0
2008-06-05 13:35:00,2.0452,2.0462,2.0447,2.0456,379600000.0
2008-06-05 13:40:00,2.0456,2.0465,2.0456,2.0459,263300000.0
2008-06-05 13:45:00,2.0459,2.0471,2.0451,2.0459,559500000.0
2008-06-05 13:50:00,2.04595,2.04725,2.04485,2.045,383100000.0
2008-06-05 13:55:00,2.04495,2.0457,2.0446,2.0447,346800000.0
2008-06-05 14:00:00,2.0448,2.0453,2.0437,2.0443,412300000.0
2008-06-05 14:05:00,2.04415,2.0455,2.0441,2.0447,313100000.0
2008-06-05 14:10:00,2.0447,2.045,2.04425,2.0446,231600000.0
2008-06-05 14:15:00,2.0446,2.0452,2.04405,2.0445,333400000.0
2008-06-05 14:20:00,2.0446,2.0449,2.044,2.0442,310600000.0
2008-06-05 14:25:00,2.04425,2.0457,2.0441,2.0445,431700000.0
2008-06-05 14:30:00,2.0445,2.0498,2.0439,2.04875,412700000.0
2008-06-05 14:35:00,2.0488,2.0493,2.0431,2.0434,231750000.0
2008-06-05 14:40:00,2.0433,2.0462,2.0433,2.0462,353000000.0
2008-06-05 14:45:00,2.0462,2.0464,2.0438,2.0445,328500000.0
2008-06-05 14:50:00,2.0445,2.0445,2.042,2.0432,284800000.0
2008-06-05 14:55:00,2.0433,2.044,2.0375,2.0401,505100000.0
2008-06-05 15:00:00,2.0401,2.0422,2.039,2.0398,425700000.0
2008-06-05 15:05:00,2.0396,2.041,2.0385,2.0407,382300000.0
2008-06-05 15:10:00,2.04055,2.0415,2.0363,2.0364,478300000.0
2008-06-05 15:15:00,2.0365,2.0375,2.0343,2.0347,471300000.0
2008-06-05 15:20:00,2.03465,2.03475,2.0314,2.0328,126600000.0
2008-06-05 15:25:00,2.0328,2.0329,2.0316,2.0324,60100000.0
2008-06-05 15:30:00,2.0322,2.0343,2.0316,2.0331,76400000.0
2008-06-05 15:35:00,2.03315,2.03315,2.0283,2.033,200800000.0
2008-06-05 15:40:00,2.0331,2.0333,2.03125,2.0314,200300000.0
2008-06-05 15:45:00,2.03135,2.0321,2.0308,2.0319,191100000.0
2008-06-05 15:50:00,2.0319,2.0328,2.0315,2.0322,251800000.0
2008-06-05 15:55:00,2.0322,2.0323,2.0305,2.0312,308500000.0
2008-06-05 16:00:00,2.0312,2.0318,2.0292,2.0307,445600000.0
2008-06-05 16:05:00,2.0307,2.0322,2.0304,2.0315,373700000.0
2008-06-05 16:10:00,2.0317,2.0337,2.0306,2.0306,316200000.0
2008-06-05 16:15:00,2.0306,2.0348,2.0305,2.0346,404600000.0
2008-06-05 16:20:00,2.03465,2.0355,2.033,2.0354,270800000.0
2008-06-05 16:25:00,2.0354,2.0361,2.0344,2.0351,267100000.0
2008-06-05 16:30:00,2.0351,2.036,2.0348,2.0358,204000000.0
2008-06-05 16:35:00,2.0358,2.0358,2.033,2.034,267400000.0
2008-06-05 16:40:00,2.0338,2.0347,2.0334,2.0345,167200000.0
2008-06-05 16:45:00,2.0345,2.0349,2.0335,2.0343,276600000.0
2008-06-05 16:50:00,2.0344,2.0349,2.0334,2.0335,184100000.0
2008-06-05 16:55:00,2.0335,2.0353,2.0335,2.03475,226300000.0
2008-06-05 17:00:00,2.0348,2.0355,2.0346,2.0352,130800000.0
2008-06-05 17:05:00,2.0352,2.0352,2.0334,2.0336,278000000.0
2008-06-05 17:10:00,2.0337,2.0342,2.0325,2.0327,199500000.0
2008-06-05 17:15:00,2.0327,2.0344,2.0327,2.0344,260400000.0
2008-06-05 17:20:00,2.0343,2.035,2.0336,2.0337,164100000.0
2008-06-05 17:25:00,2.0337,2.034,2.0334,2.0336,120600000.0
2008-06-05 17:30:00,2.0336,2.0347,2.0336,2.034,202900000.0
2008-06-05 17:35:00,2.034,2.0348,2.034,2.0346,223800000.0
2008-06-05 17:40:00,2.0346,2.0346,2.0338,2.034,136700000.0
2008-06-05 17:45:00,2.034,2.0351,2.0338,2.0346,145300000.0
2008-06-05 17:50:00,2.0347,2.0354,2.0341,2.035,113200000.0
2008-06-05 17:55:00,2.0351,2.0351,2.0334,2.0339,118000000.0
2008-06-05 18:00:00,2.0339,2.0344,2.0326,2.0329,106000000.0
2008-06-05 18:05:00,2.0329,2.0329,2.0313,2.0313,130900000.0
2008-06-05 18:10:00,2.0315,2.0324,2.0303,2.0308,85000000.0
2008-06-05 18:15:00,2.0308,2.0323,2.0308,2.0318,77900000.0
2008-06-05 18:20:00,2.0318,2.0337,2.0318,2.0334,73500000.0
2008-06-05 18:25:00,2.0334,2.0334,2.0323,2.0332,71400000.0
2008-06-05 18:30:00,2.0332,2.034,2.0331,2.0337,36000000.0
2008-06-05 18:35:00,2.0337,2.0341,2.0332,2.0333,38700000.0
2008-06-05 18:40:00,2.0334,2.0339,2.0332,2.0337,23600000.0
2008-06-05 18:45:00,2.0337,2.0337,2.033,2.0332,35900000.0
2008-06-05 18:50:00,2.0332,2.0334,2.0322,2.0324,56400000.0
2008-06-05 18:55:00,2.0324,2.0327,2.031,2.0316,120800000.0
2008-06-05 19:00:00,2.0316,2.0327,2.0316,2.0324,47600000.0
2008-06-05 19:05:00,2.0324,2.0328,2.0317,2.0328,52500000.0
2008-06-05 19:10:00,2.0324,2.0334,2.032,2.0331,34000000.0
2008-06-05 19:15:00,2.0331,2.0337,2.0327,2.0328,72500000.0
2008-06-05 19:20:00,2.0328,2.0335,2.0318,2.0319,51200000.0
2008-06-05 19:25:00,2.0317,2.0326,2.0317,2.0324,41200000.0
2008-06-05 19:30:00,2.0324,2.0328,2.0314,2.0319,75900000.0
2008-06-05 19:35:00,2.0319,2.0326,2.0318,2.0325,34700000.0
2008-06-05 19:40:00,2.0326,2.0338,2.0324,2.0331,60700000.0
2008-06-05 19:45:00,2.0331,2.0342,2.0322,2.0331,75500000.0
2008-06-05 19:50:00,2.0331,2.0333,2.0321,2.0324,39100000.0
2008-06-05 19:55:00,2.0325,2.033,2.0322,2.0327,42900000.0
2008-06-05 20:00:00,2.0327,2.033,2.0317,2.0319,74300000.0
2008-06-05 20:05:00,2.032,2.0321,2.0312,2.032,76100000.0
2008-06-05 20:10:00,2.0319,2.0324,2.0316,2.0317,39100000.0
2008-06-05 20:15:00,2.0317,2.0328,2.0315,2.0317,33100000.0
2008-06-05 20:20:00,2.0317,2.0319,2.0276,2.029,164300000.0
2008-06-05 20:25:00,2.0292,2.0298,2.0275,2.0286,90600000.0
2008-06-05 20:30:00,2.0283,2.0285,2.027,2.0282,77200000.0
2008-06-05 20:35:00,2.0282,2.0304,2.0281,2.0295,98400000.0
2008-06-05 20:40:00,2.0296,2.03,2.028,2.0299,75800000.0
2008-06-05 20:45:00,2.0301,2.0308,2.0284,2.0297,93900000.0
2008-06-05 20:50:00,2.0297,2.0309,2.0284,2.0309,78300000.0
2008-06-05 20:55:00,2.0311,2.0321,2.0308,2.0317,71300000.0
2008-06-05 21:00:00,2.0317,2.0335,2.0317,2.0319,76200000.0
2008-06-05 21:05:00,2.032,2.0339,2.0319,2.0339,66900000.0
2008-06-05 21:10:00,2.0337,2.0338,2.0328,2.0332,38700000.0
2008-06-05 21:15:00,2.0331,2.0334,2.0324,2.0333,48400000.0
2008-06-05 21:20:00,2.033,2.0335,2.0323,2.0326,36600000.0
2008-06-05 21:25:00,2.0326,2.0338,2.0326,2.0334,22800000.0
2008-06-05 21:30:00,2.0335,2.0338,2.0333,2.0334,15500000.0
2008-06-05 21:35:00,2.0334,2.0338,2.033,2.0332,35900000.0
2008-06-05 21:40:00,2.0332,2.0333,2.0326,2.0332,48800000.0
2008-06-05 21:45:00,2.0332,2.0341,2.0329,2.0331,87900000.0
2008-06-05 21:50:00,2.0331,2.0335,2.0328,2.0335,33500000.0
2008-06-05 21:55:00,2.0335,2.0341,2.0332,2.0334,29600000.0
2008-06-05 22:00:00,2.0332,2.0333,2.0321,2.0322,42700000.0
2008-06-05 22:05:00,2.0324,2.033,2.0323,2.0325,31100000.0
2008-06-05 22:10:00,2.0325,2.0329,2.0322,2.0324,42300000.0
2008-06-05 22:15:00,2.0324,2.0327,2.032,2.0323,34700000.0
2008-06-05 22:20:00,2.0322,2.0326,2.032,2.032,77700000.0
2008-06-05 22:25:00,2.0322,2.0326,2.0319,2.0319,92500000.0
2008-06-05 22:30:00,2.032,2.0329,2.0316,2.0319,115500000.0
2008-06-05 22:35:00,2.0319,2.0322,2.0318,2.0321,31500000.0
2008-06-05 22:40:00,2.0321,2.0328,2.0319,2.032,29300000.0
2008-06-05 22:45:00,2.032,2.0327,2.0317,2.0319,72500000.0
2008-06-05 22:50:00,2.0319,2.0322,2.0319,2.032,64900000.0
2008-06-05 22:55:00,2.032,2.0324,2.0319,2.032,214400000.0
2008-06-05 23:00:00,2.0318,2.0325,2.0317,2.0318,158700000.0
2008-06-05 23:05:00,2.0318,2.0321,2.0315,2.032,115400000.0
2008-06-05 23:10:00,2.032,2.03241,2.03179,2.0322,105300000.0
2008-06-05 23:15:00,2.0323,2.0324,2.032,2.0322,81800000.0
2008-06-05 23:20:00,2.032,2.0325,2.0318,2.0321,234800000.0
2008-06-05 23:25:00,2.032,2.0323,2.0319,2.0322,150100000.0
2008-06-05 23:30:00,2.0322,2.0329,2.0321,2.0328,160800000.0
2008-06-05 23:35:00,2.0327,2.03315,2.0327,2.0327,82500061.0
2008-06-05 23:40:00,2.0328,2.0329,2.0321,2.0327,131400000.0
2008-06-05 23:45:00,2.0328,2.0331,2.0327,2.033,51900000.0
2008-06-05 23:50:00,2.033,2.0331,2.0326,2.0331,60500000.0
2008-06-05 23:55:00,2.0331,2.0337,2.033,2.0335,80400000.0
2008-06-06 00:00:00,2.0333,2.0336,2.0324,2.0333,98600000.0
2008-06-06 00:05:00,2.0331,2.0331,2.0325,2.0327,57600000.0
2008-06-06 00:10:00,2.0327,2.0332,2.0327,2.0328,39000000.0
2008-06-06 00:15:00,2.0328,2.0329,2.03203,2.0328,67000000.0
2008-06-06 00:20:00,2.0328,2.0338,2.0325,2.0328,129600000.0
2008-06-06 00:25:00,2.0327,2.0331,2.0325,2.0328,126800000.0
2008-06-06 00:30:00,2.0328,2.0328,2.032,2.032,145300000.0
2008-06-06 00:35:00,2.032,2.0323,2.0319,2.0319,194900000.0
2008-06-06 00:40:00,2.0319,2.0328,2.0319,2.0328,60600000.0
2008-06-06 00:45:00,2.0326,2.0327,2.0323,2.0324,22200000.0
2008-06-06 00:50:00,2.0324,2.0328,2.0324,2.0328,22500000.0
2008-06-06 00:55:00,2.0325,2.0328,2.0322,2.0323,133700000.0
2008-06-06 01:00:00,2.0323,2.0325,2.0315,2.0316,339500000.0
2008-06-06 01:05:00,2.0316,2.0317,2.0314,2.0317,87400000.0
2008-06-06 01:10:00,2.0317,2.032,2.0315,2.032,99000000.0
2008-06-06 01:15:00,2.032,2.0321,2.0316,2.0319,137700000.0
2008-06-06 01:20:00,2.0319,2.0322,2.0318,2.032,37900000.0
2008-06-06 01:25:00,2.0321,2.0329,2.0319,2.0326,166800000.0
2008-06-06 01:30:00,2.0326,2.0326,2.0324,2.0324,90900000.0
2008-06-06 01:35:00,2.0324,2.0324,2.0318,2.0319,51900000.0
2008-06-06 01:40:00,2.0319,2.032,2.0317,2.0317,74700000.0
2008-06-06 01:45:00,2.0317,2.0322,2.0315,2.0316,212600000.0
2008-06-06 01:50:00,2.0317,2.0325,2.0314,2.0324,182600000.0
2008-06-06 01:55:00,2.0324,2.0334,2.0319,2.0325,321900000.0
2008-06-06 02:00:00,2.0325,2.0333,2.032,2.0325,291900000.0
2008-06-06 02:05:00,2.0325,2.0331,2.0325,2.033,97500000.0
2008-06-06 02:10:00,2.033,2.0332,2.0323,2.033,140000000.0
2008-06-06 02:15:00,2.033,2.0334,2.0329,2.0334,277300000.0
2008-06-06 02:20:00,2.0334,2.0335,2.0328,2.0334,177200000.0
2008-06-06 02:25:00,2.0335,2.0346,2.0334,2.0343,138400000.0
2008-06-06 02:30:00,2.0344,2.0347,2.0335,2.0339,234600000.0
2008-06-06 02:35:00,2.0339,2.0341,2.033,2.034,469800000.0
2008-06-06 02:40:00,2.034,2.0342,2.0338,2.0339,77000000.0
2008-06-06 02:45:00,2.0341,2.0341,2.0333,2.0337,140000000.0
2008-06-06 02:50:00,2.0337,2.0341,2.033,2.0338,322900000.0
2008-06-06 02:55:00,2.0338,2.0348,2.0327,2.0339,370400000.0
2008-06-06 03:00:00,2.0339,2.0349,2.0339,2.0349,212800000.0
2008-06-06 03:05:00,2.0347,2.0347,2.0334,2.0338,449700000.0
2008-06-06 03:10:00,2.0339,2.0347,2.0335,2.0345,235400000.0
2008-06-06 03:15:00,2.0345,2.0348,2.0342,2.0344,128800000.0
2008-06-06 03:20:00,2.0345,2.0347,2.0342,2.0345,86700000.0
2008-06-06 03:25:00,2.0345,2.0354,2.0343,2.0349,221500000.0
2008-06-06 03:30:00,2.0349,2.0353,2.0348,2.0348,188200000.0
2008-06-06 03:35:00,2.0348,2.0354,2.0347,2.0348,291000000.0
2008-06-06 03:40:00,2.0349,2.0351,2.0344,2.0347,294600000.0
2008-06-06 03:45:00,2.0347,2.035,2.0347,2.0349,78500000.0
2008-06-06 03:50:00,2.0349,2.0349,2.0341,2.0344,249100000.0
2008-06-06 03:55:00,2.0345,2.0345,2.0337,2.0342,183300000.0
2008-06-06 04:00:00,2.0344,2.0344,2.0334,2.0336,166400000.0
2008-06-06 04:05:00,2.0336,2.0344,2.03336,2.03386,82000000.0
2008-06-06 04:10:00,2.0344,2.0347,2.0344,2.0344,75500000.0
2008-06-06 04:15:00,2.0344,2.0346,2.0342,2.0342,110000000.0
2008-06-06 04:20:00,2.0342,2.0345,2.0342,2.0344,40600000.0
2008-06-06 04:25:00,2.0344,2.0344,2.0338,2.0341,87700000.0
2008-06-06 04:30:00,2.034,2.0354,2.0339,2.0344,185800000.0
2008-06-06 04:35:00,2.0344,2.0345,2.0342,2.0342,155800000.0
2008-06-06 04:40:00,2.0342,2.0345,2.0342,2.0342,91200000.0
2008-06-06 04:45:00,2.03338,2.0347,2.03338,2.0345,163900000.0
2008-06-06 04:50:00,2.0344,2.0347,2.034,2.0341,267300000.0
2008-06-06 04:55:00,2.0341,2.0344,2.034,2.0343,174200000.0
2008-06-06 05:00:00,2.0343,2.0351,2.0341,2.0346,58900000.0
2008-06-06 05:05:00,2.0346,2.0348,2.0345,2.0348,28700000.0
2008-06-06 05:10:00,2.0349,2.0349,2.0339,2.034,111300000.0
2008-06-06 05:15:00,2.0341,2.0342,2.0339,2.034,173100000.0
2008-06-06 05:20:00,2.0341,2.0343,2.0339,2.0342,124700000.0
2008-06-06 05:25:00,2.0341,2.0346,2.034,2.0342,92600000.0
2008-06-06 05:30:00,2.0342,2.0352,2.0342,2.0346,113200000.0
2008-06-06 05:35:00,2.0348,2.0354,2.0345,2.0354,56200000.0
2008-06-06 05:40:00,2.0351,2.0354,2.0348,2.035,121700000.0
2008-06-06 05:45:00,2.035,2.0353,2.0345,2.0353,133900000.0
2008-06-06 05:50:00,2.0354,2.0354,2.0345,2.0345,103300000.0
2008-06-06 05:55:00,2.0346,2.0351,2.0342,2.0344,203500000.0
2008-06-06 06:00:00,2.0344,2.0345,2.0341,2.0341,232600000.0
2008-06-06 06:05:00,2.0341,2.0343,2.0339,2.0341,104700000.0
2008-06-06 06:10:00,2.0341,2.0351,2.0337,2.0349,172300000.0
2008-06-06 06:15:00,2.0349,2.0353,2.0347,2.0347,58000000.0
2008-06-06 06:20:00,2.0346,2.0347,2.0344,2.0347,26800000.0
2008-06-06 06:25:00,2.0347,2.0354,2.03428,2.0347,71500000.0
2008-06-06 06:30:00,2.0347,2.035,2.0346,2.0348,85300000.0
2008-06-06 06:35:00,2.0348,2.035,2.03425,2.0349,24300000.0
2008-06-06 06:40:00,2.0349,2.0351,2.0331,2.0333,133400000.0
2008-06-06 06:45:00,2.0333,2.0341,2.0329,2.0338,152600000.0
2008-06-06 06:50:00,2.0338,2.0345,2.0338,2.0344,95600000.0
2008-06-06 06:55:00,2.0342,2.0345,2.0334,2.0338,70000000.0
2008-06-06 07:00:00,2.0337,2.0343,2.0337,2.0339,128000000.0
2008-06-06 07:05:00,2.0337,2.034,2.0333,2.0337,189600000.0
2008-06-06 07:10:00,2.0338,2.0339,2.0335,2.0336,132100000.0
2008-06-06 07:15:00,2.0337,2.0341,2.0334,2.0341,76400000.0
2008-06-06 07:20:00,2.0341,2.0346,2.0339,2.0343,96200000.0
2008-06-06 07:25:00,2.0345,2.0352,2.0345,2.0349,79100000.0
2008-06-06 07:30:00,2.0349,2.0355,2.0344,2.0355,88600000.0
2008-06-06 07:35:00,2.0354,2.0365,2.0349,2.0352,151000000.0
2008-06-06 07:40:00,2.0351,2.0362,2.0341,2.0341,404300000.0
2008-06-06 07:45:00,2.0341,2.0347,2.0333,2.0347,380400000.0
2008-06-06 07:50:00,2.0347,2.0351,2.0329,2.0331,488900000.0
2008-06-06 07:55:00,2.033,2.0349,2.033,2.0348,245400000.0
2008-06-06 08:00:00,2.0349,2.0363,2.0341,2.0354,331300000.0
2008-06-06 08:05:00,2.0355,2.0364,2.0345,2.0347,568100000.0
2008-06-06 08:10:00,2.0347,2.0364,2.0342,2.0358,505000000.0
2008-06-06 08:15:00,2.0356,2.0358,2.034,2.0344,434700000.0
2008-06-06 08:20:00,2.0346,2.0351,2.0336,2.0338,392700000.0
2008-06-06 08:25:00,2.0338,2.0342,2.0334,2.0337,306000000.0
2008-06-06 08:30:00,2.0338,2.0346,2.0336,2.0341,154300000.0
2008-06-06 08:35:00,2.0342,2.035,2.0342,2.0346,63000000.0
2008-06-06 08:40:00,2.0347,2.0352,2.0337,2.0342,173600000.0
2008-06-06 08:45:00,2.0343,2.0346,2.0325,2.0329,184700000.0
2008-06-06 08:50:00,2.0329,2.0334,2.0317,2.0331,158900000.0
2008-06-06 08:55:00,2.0332,2.0336,2.0309,2.0311,311200000.0
2008-06-06 09:00:00,2.0313,2.0332,2.0313,2.0321,199600000.0
2008-06-06 09:05:00,2.0323,2.0328,2.0313,2.0321,170900000.0
2008-06-06 09:10:00,2.032,2.0321,2.0292,2.0302,159900000.0
2008-06-06 09:15:00,2.0302,2.0305,2.0288,2.03,228400000.0
2008-06-06 09:20:00,2.03,2.0315,2.0297,2.0307,146500000.0
2008-06-06 09:25:00,2.0307,2.0329,2.0307,2.0323,200500000.0
2008-06-06 09:30:00,2.0325,2.0332,2.0319,2.0325,267600000.0
2008-06-06 09:35:00,2.0325,2.0332,2.032,2.0322,162600000.0
2008-06-06 09:40:00,2.0322,2.0332,2.0308,2.0326,244800000.0
2008-06-06 09:45:00,2.0326,2.0332,2.0314,2.0326,196100000.0
2008-06-06 09:50:00,2.0323,2.0327,2.0319,2.0322,159600000.0
2008-06-06 09:55:00,2.0324,2.033,2.032,2.033,215000000.0
2008-06-06 10:00:00,2.0328,2.0331,2.0317,2.0322,237400000.0
2008-06-06 10:05:00,2.032,2.0335,2.032,2.0332,232300000.0
2008-06-06 10:10:00,2.0333,2.0345,2.032,2.0327,282100000.0
2008-06-06 10:15:00,2.0328,2.0335,2.0327,2.0333,123200000.0
2008-06-06 10:20:00,2.0333,2.0335,2.0323,2.0327,258000000.0
2008-06-06 10:25:00,2.0328,2.0336,2.0326,2.0334,124600000.0
2008-06-06 10:30:00,2.0335,2.034,2.0332,2.0338,142100000.0
2008-06-06 10:35:00,2.03365,2.0344,2.0336,2.0339,124900000.0
2008-06-06 10:40:00,2.0339,2.034,2.0333,2.0334,202800000.0
2008-06-06 10:45:00,2.0336,2.0339,2.0327,2.0333,312100000.0
2008-06-06 10:50:00,2.0333,2.0343,2.0331,2.0342,162400000.0
2008-06-06 10:55:00,2.0343,2.0346,2.0338,2.0339,99200000.0
2008-06-06 11:00:00,2.0339,2.0339,2.033,2.0332,217000000.0
2008-06-06 11:05:00,2.0332,2.0332,2.0325,2.0327,264500000.0
2008-06-06 11:10:00,2.0328,2.0335,2.0324,2.0335,254800000.0
2008-06-06 11:15:00,2.0337,2.0344,2.0334,2.0337,208900000.0
2008-06-06 11:20:00,2.0337,2.0352,2.0331,2.0341,319300000.0
2008-06-06 11:25:00,2.0344,2.0356,2.0341,2.0351,218900000.0
2008-06-06 11:30:00,2.0351,2.0359,2.0345,2.0347,317600000.0
2008-06-06 11:35:00,2.0348,2.0352,2.0336,2.0339,300700000.0
2008-06-06 11:40:00,2.0339,2.0348,2.0331,2.0336,236800000.0
2008-06-06 11:45:00,2.0336,2.0341,2.0329,2.0331,169600000.0
2008-06-06 11:50:00,2.0333,2.0337,2.032,2.0322,252400000.0
2008-06-06 11:55:00,2.0322,2.0331,2.0318,2.0327,255500000.0
2008-06-06 12:00:00,2.033,2.033,2.0314,2.0322,197600000.0
2008-06-06 12:05:00,2.0321,2.0321,2.031,2.0319,124800000.0
2008-06-06 12:10:00,2.0319,2.0325,2.0311,2.0325,202400000.0
2008-06-06 12:15:00,2.0325,2.0325,2.0305,2.0305,165000000.0
2008-06-06 12:20:00,2.0306,2.0313,2.0305,2.0312,89500000.0
2008-06-06 12:25:00,2.0311,2.0313,2.0307,2.0308,66400000.0
2008-06-06 12:30:00,2.0309,2.0317,2.0306,2.0312,216000000.0
2008-06-06 12:35:00,2.0312,2.0318,2.0304,2.0309,207200000.0
2008-06-06 12:40:00,2.0309,2.0316,2.0306,2.0308,216800000.0
2008-06-06 12:45:00,2.0308,2.0337,2.0308,2.0315,347960000.0
2008-06-06 12:50:00,2.0315,2.0326,2.0312,2.0325,189840000.0
2008-06-06 12:55:00,2.0324,2.0332,2.0322,2.0329,84000000.0
2008-06-06 13:00:00,2.03295,2.0333,2.0325,2.0331,116960000.0
2008-06-06 13:05:00,2.0329,2.0329,2.03255,2.0328,71440000.0
2008-06-06 13:10:00,2.0326,2.0328,2.032,2.0323,98640000.0
2008-06-06 13:15:00,2.0322,2.0325,2.0319,2.032,57840000.0
2008-06-06 13:20:00,2.0322,2.0322,2.0312,2.0314,101200000.0
2008-06-06 13:25:00,2.0313,2.0319,2.0308,2.0309,103360000.0
2008-06-06 13:30:00,2.03085,2.0317,2.0307,2.0315,383140000.0
2008-06-06 13:35:00,2.0315,2.0318,2.0313,2.0315,608900000.0
2008-06-06 13:40:00,2.0315,2.03175,2.031,2.0311,239400000.0
2008-06-06 13:45:00,2.031,2.0314,2.0304,2.0308,298300000.0
2008-06-06 13:50:00,2.0308,2.0316,2.0304,2.0315,499100000.0
2008-06-06 13:55:00,2.0316,2.0328,2.0309,2.0314,426100000.0
2008-06-06 14:00:00,2.0314,2.0317,2.0298,2.02995,493800000.0
2008-06-06 14:05:00,2.0299,2.0312,2.0297,2.0308,353500000.0
2008-06-06 14:10:00,2.0308,2.031,2.03,2.0303,531300000.0
2008-06-06 14:15:00,2.0305,2.0314,2.0303,2.031,506700000.0
2008-06-06 14:20:00,2.031,2.0317,2.03,2.0312,631700000.0
2008-06-06 14:25:00,2.0312,2.03195,2.03,2.0303,543800000.0
2008-06-06 14:30:00,2.0303,2.0303,2.0215,2.0218,1185800000.0
2008-06-06 14:35:00,2.0216,2.0259,2.0203,2.025,1130100000.0
2008-06-06 14:40:00,2.0248,2.0263,2.0239,2.0262,861000000.0
2008-06-06 14:45:00,2.0263,2.0284,2.0242,2.025,1117800000.0
2008-06-06 14:50:00,2.0252,2.0259,2.0241,2.0251,952200000.0
2008-06-06 14:55:00,2.0251,2.0256,2.0231,2.0249,938200000.0
2008-06-06 15:00:00,2.0249,2.0252,2.02255,2.023,548800000.0
2008-06-06 15:05:00,2.02315,2.02375,2.0218,2.0233,500900000.0
2008-06-06 15:10:00,2.0234,2.0244,2.0224,2.02315,393000000.0
2008-06-06 15:15:00,2.02305,2.02475,2.02255,2.0229,494300000.0
2008-06-06 15:20:00,2.0228,2.02345,2.0216,2.0218,268300000.0
2008-06-06 15:25:00,2.0218,2.0226,2.01985,2.02,282500000.0
2008-06-06 15:30:00,2.02005,2.0211,2.0188,2.0193,418600000.0
2008-06-06 15:35:00,2.01935,2.0215,2.0188,2.02095,427000000.0
2008-06-06 15:40:00,2.02095,2.0223,2.0204,2.02085,395000000.0
2008-06-06 15:45:00,2.0209,2.0223,2.0206,2.0214,334000000.0
2008-06-06 15:50:00,2.0213,2.0222,2.02,2.0218,447600000.0
2008-06-06 15:55:00,2.0218,2.0219,2.01825,2.01825,382525000.0
2008-06-06 16:00:00,2.01835,2.0186,2.01405,2.0142,664400000.0
2008-06-06 16:05:00,2.0142,2.017,2.0142,2.0162,600100000.0
2008-06-06 16:10:00,2.016,2.0176,2.01545,2.017,532300000.0
2008-06-06 16:15:00,2.0169,2.01755,2.0162,2.01695,490200000.0
2008-06-06 16:20:00,2.017,2.0172,2.015,2.0155,541500000.0
2008-06-06 16:25:00,2.0155,2.0163,2.01455,2.0161,519400000.0
2008-06-06 16:30:00,2.0161,2.0168,2.0145,2.0157,588500000.0
2008-06-06 16:35:00,2.0158,2.0163,2.0126,2.0127,555400000.0
2008-06-06 16:40:00,2.0127,2.0143,2.0118,2.0131,661500000.0
2008-06-06 16:45:00,2.013,2.0145,2.013,2.0141,685100000.0
2008-06-06 16:50:00,2.0139,2.0161,2.0138,2.0151,540300000.0
2008-06-06 16:55:00,2.0153,2.0155,2.0139,2.0149,625000000.0
2008-06-06 17:00:00,2.0149,2.017,2.014,2.0149,683600000.0
2008-06-06 17:05:00,2.0151,2.0164,2.0129,2.01505,677500000.0
2008-06-06 17:10:00,2.0151,2.0166,2.0144,2.01485,471100000.0
2008-06-06 17:15:00,2.0148,2.0165,2.014,2.0153,487400000.0
2008-06-06 17:20:00,2.0153,2.0158,2.0131,2.0135,565300000.0
2008-06-06 17:25:00,2.0135,2.0139,2.0124,2.0131,487100000.0
2008-06-06 17:30:00,2.01315,2.0145,2.01295,2.0143,371800000.0
2008-06-06 17:35:00,2.0143,2.0161,2.0137,2.0159,336800000.0
2008-06-06 17:40:00,2.0159,2.0161,2.0149,2.0151,276600000.0
2008-06-06 17:45:00,2.0152,2.0163,2.0152,2.0156,298900000.0
2008-06-06 17:50:00,2.0156,2.0169,2.0156,2.0166,271700000.0
2008-06-06 17:55:00,2.0166,2.0166,2.0155,2.0161,178300000.0
2008-06-06 18:00:00,2.0161,2.0163,2.0151,2.0152,148500000.0
2008-06-06 18:05:00,2.0151,2.0154,2.0145,2.0152,138800000.0
2008-06-06 18:10:00,2.01505,2.0165,2.01505,2.0154,132000000.0
2008-06-06 18:15:00,2.0154,2.0163,2.0145,2.0156,136900000.0
2008-06-06 18:20:00,2.0156,2.0161,2.0143,2.015,177400000.0
2008-06-06 18:25:00,2.015,2.0157,2.0146,2.0151,173500000.0
2008-06-06 18:30:00,2.0151,2.0163,2.015,2.0161,203800000.0
2008-06-06 18:35:00,2.016,2.0177,2.0154,2.0174,219800000.0
2008-06-06 18:40:00,2.0175,2.0179,2.0164,2.0175,205000000.0
2008-06-06 18:45:00,2.0174,2.018,2.017,2.0174,83680000.0
2008-06-06 18:50:00,2.0174,2.0175,2.0163,2.0166,110640000.0
2008-06-06 18:55:00,2.0166,2.0177,2.0162,2.0171,186400000.0
2008-06-06 19:00:00,2.0171,2.0172,2.015,2.0152,143900000.0
2008-06-06 19:05:00,2.0153,2.0161,2.0142,2.0148,93240000.0
2008-06-06 19:10:00,2.015,2.0162,2.0142,2.0158,174000000.0
2008-06-06 19:15:00,2.0156,2.0159,2.0141,2.0143,196840000.0
2008-06-06 19:20:00,2.0143,2.0171,2.0141,2.0168,237680000.0
2008-06-06 19:25:00,2.0166,2.0167,2.0154,2.0154,83720000.0
2008-06-06 19:30:00,2.0154,2.0167,2.0148,2.0163,271020000.0
2008-06-06 19:35:00,2.0163,2.0175,2.0154,2.0163,172280000.0
2008-06-06 19:40:00,2.0165,2.0174,2.0163,2.0169,100460000.0
2008-06-06 19:45:00,2.01695,2.017,2.0158,2.0165,160620000.0
2008-06-06 19:50:00,2.01655,2.0166,2.0145,2.0158,119320000.0
2008-06-06 19:55:00,2.0156,2.0163,2.0147,2.0152,181400000.0
2008-06-06 20:00:00,2.0151,2.0159,2.0147,2.0153,124760000.0
2008-06-06 20:05:00,2.0153,2.0154,2.0131,2.014,130880000.0
2008-06-06 20:10:00,2.014,2.0145,2.0119,2.0119,281540000.0
2008-06-06 20:15:00,2.0119,2.0141,2.011,2.0138,279560000.0
2008-06-06 20:20:00,2.0138,2.0138,2.0121,2.0124,188400000.0
2008-06-06 20:25:00,2.0124,2.0127,2.0112,2.0121,245340000.0
2008-06-06 20:30:00,2.0121,2.0126,2.0105,2.0117,203640000.0
2008-06-06 20:35:00,2.0115,2.012,2.0105,2.011,212720000.0
2008-06-06 20:40:00,2.0109,2.0117,2.0107,2.0113,152320000.0
2008-06-06 20:45:00,2.01135,2.0116,2.0101,2.0106,180300000.0
2008-06-06 20:50:00,2.0107,2.011,2.0103,2.0104,99280000.0
2008-06-06 20:55:00,2.0102,2.0115,2.0101,2.0108,301000000.0
2008-06-06 21:00:00,2.0108,2.0115,2.0104,2.0111,161420000.0
2008-06-06 21:05:00,2.011,2.0118,2.0105,2.0114,135240000.0
2008-06-06 21:10:00,2.0114,2.0118,2.0112,2.0116,246740000.0
2008-06-06 21:15:00,2.0116,2.0118,2.0112,2.0116,97880000.0
2008-06-06 21:20:00,2.0114,2.0116,2.01045,2.0107,101940000.0
2008-06-06 21:25:00,2.01055,2.01055,2.0096,2.01035,43060000.0
2008-06-06 21:30:00,2.0103,2.0103,2.0089,2.0092,58200000.0
2008-06-06 21:35:00,2.0092,2.00985,2.0083,2.00925,73160000.0
2008-06-06 21:40:00,2.00925,2.00955,2.00865,2.00905,63360000.0
2008-06-06 21:45:00,2.009,2.00945,2.0086,2.00925,64520000.0
2008-06-06 21:50:00,2.00935,2.00935,2.0074,2.0075,147940000.0
2008-06-06 21:55:00,2.00745,2.0079,2.0065,2.0076,146220000.0
2008-06-06 22:00:00,2.0076,2.0078,2.0076,2.0077,17040000.0
2008-06-06 22:05:00,2.0077,2.0078,2.0073,2.0074,96880000.0
2008-06-06 22:10:00,2.0076,2.0077,2.0073,2.0077,91300000.0
2008-06-06 22:15:00,2.0076,2.008,2.0076,2.0078,39080000.0
2008-06-06 22:20:00,2.0078,2.0082,2.0074,2.0078,134860000.0
2008-06-06 22:25:00,2.00775,2.009,2.0076,2.0086,76640000.0
2008-06-06 22:30:00,2.0086,2.0086,2.0086,2.0086,2800000.0
2008-06-06 22:35:00,2.0086,2.0086,2.0086,2.0086,38100000.0
2008-06-06 22:40:00,2.0086,2.0086,2.0077,2.0077,24940000.0
2008-06-06 22:45:00,2.0077,2.0077,2.00664,2.0077,11700000.0
2008-06-06 22:50:00,2.0077,2.008,2.0076,2.0079,71820000.0
2008-06-06 22:55:00,2.0079,2.0079,2.0079,2.0079,6320000.0
2008-06-08 23:00:00,2.0048,2.00508,2.004,2.0041,163500244.0
2008-06-08 23:05:00,2.00376,2.0049,2.00194,2.0049,123400000.0
2008-06-08 23:10:00,2.0047,2.0047,2.004,2.0041,259900000.0
2008-06-08 23:15:00,2.0042,2.0047,2.0042,2.0046,114300000.0
2008-06-08 23:20:00,2.0046,2.005,2.0046,2.0048,99300000.0
2008-06-08 23:25:00,2.0047,2.0047,2.0042,2.0045,192300000.0
2008-06-08 23:30:00,2.0045,2.0046,2.0042,2.0043,312400000.0
2008-06-08 23:35:00,2.0051,2.0058,2.0031,2.0033,1000500000.0
2008-06-08 23:40:00,2.0033,2.004,2.0025,2.0033,702600000.0
2008-06-08 23:45:00,2.0034,2.004,2.0033,2.0033,310800000.0
2008-06-08 23:50:00,2.0033,2.0037,2.0031,2.0034,480200000.0
2008-06-08 23:55:00,2.0033,2.0038,2.0033,2.0036,316100000.0
2008-06-09 00:00:00,2.0036,2.004,2.003,2.0034,795600000.0
2008-06-09 00:05:00,2.0034,2.0035,2.0032,2.0034,85800000.0
2008-06-09 00:10:00,2.0034,2.0035,2.0024,2.0026,1036100000.0
2008-06-09 00:15:00,2.0026,2.003,2.0024,2.003,495500000.0
2008-06-09 00:20:00,2.00307,2.0034,2.0028,2.0033,370600122.0
2008-06-09 00:25:00,2.0031,2.0033,2.003,2.0032,128700000.0
2008-06-09 00:30:00,2.0032,2.0033,2.0027,2.0032,390400000.0
2008-06-09 00:35:00,2.0032,2.0034,2.003,2.0033,372700000.0
2008-06-09 00:40:00,2.0034,2.0034,2.0027,2.0032,277400000.0
2008-06-09 00:45:00,2.0032,2.0033,2.0027,2.003,291800000.0
2008-06-09 00:50:00,2.003,2.0036,2.0029,2.0035,803000000.0
2008-06-09 00:55:00,2.0036,2.0039,2.0034,2.0034,394600000.0
2008-06-09 01:00:00,2.0035,2.004,2.0034,2.0037,440500000.0
2008-06-09 01:05:00,2.0038,2.004,2.0035,2.0037,624600000.0
2008-06-09 01:10:00,2.0036,2.0037,2.0026,2.0031,888000000.0
2008-06-09 01:15:00,2.0038,2.0044,2.0031,2.0042,594100000.0
2008-06-09 01:20:00,2.0042,2.0043,2.0036,2.0036,602600000.0
2008-06-09 01:25:00,2.0037,2.0043,2.0037,2.0039,477500000.0
2008-06-09 01:30:00,2.0039,2.0044,2.0036,2.0044,323800000.0
2008-06-09 01:35:00,2.0043,2.0048,2.0041,2.0046,504000000.0
2008-06-09 01:40:00,2.0047,2.005,2.0044,2.0049,419600000.0
2008-06-09 01:45:00,2.0047,2.0051,2.0043,2.005,699300000.0
2008-06-09 01:50:00,2.005,2.0053,2.0042,2.0045,506200000.0
2008-06-09 01:55:00,2.0044,2.0045,2.0038,2.0041,555300000.0
2008-06-09 02:00:00,2.0041,2.0044,2.0036,2.0043,420300000.0
2008-06-09 02:05:00,2.0043,2.0053,2.0041,2.0046,163800000.0
2008-06-09 02:10:00,2.0046,2.0058,2.0041,2.0058,572300000.0
2008-06-09 02:15:00,2.0058,2.0074,2.0058,2.0067,1200300000.0
2008-06-09 02:20:00,2.0066,2.007,2.0061,2.007,730500000.0
2008-06-09 02:25:00,2.007,2.0079,2.0063,2.0078,941700000.0
2008-06-09 02:30:00,2.0078,2.0084,2.0076,2.0081,550500000.0
2008-06-09 02:35:00,2.0081,2.0083,2.0075,2.0077,544000000.0
2008-06-09 02:40:00,2.0077,2.0083,2.0076,2.0083,66732000.0
2008-06-09 02:45:00,2.0085,2.0092,2.0082,2.0091,107012000.0
2008-06-09 02:50:00,2.0091,2.0096,2.0086,2.0094,349300000.0
2008-06-09 02:55:00,2.0094,2.0098,2.0087,2.0092,183800000.0
2008-06-09 03:00:00,2.0092,2.0093,2.0081,2.0083,311500000.0
2008-06-09 03:05:00,2.0083,2.0084,2.008,2.0081,322200000.0
2008-06-09 03:10:00,2.0081,2.0082,2.0078,2.0079,159700000.0
2008-06-09 03:15:00,2.0079,2.0085,2.0078,2.0083,194400000.0
2008-06-09 03:20:00,2.0083,2.0084,2.0079,2.008,208600000.0
2008-06-09 03:25:00,2.008,2.0082,2.00765,2.0082,90200000.0
2008-06-09 03:30:00,2.0082,2.0091,2.0079,2.0091,300300000.0
2008-06-09 03:35:00,2.0091,2.0097,2.0089,2.0089,394600000.0
2008-06-09 03:40:00,2.0087,2.0089,2.0087,2.0088,203800000.0
2008-06-09 03:45:00,2.0088,2.0091,2.0084,2.0085,624700000.0
2008-06-09 03:50:00,2.0086,2.0088,2.0081,2.0088,487300000.0
2008-06-09 03:55:00,2.0087,2.0096,2.0085,2.0096,369200000.0
2008-06-09 04:00:00,2.0096,2.0102,2.0096,2.0101,167400000.0
2008-06-09 04:05:00,2.0101,2.0101,2.009,2.0092,142600000.0
2008-06-09 04:10:00,2.0091,2.0094,2.0088,2.0094,244500000.0
2008-06-09 04:15:00,2.0094,2.0094,2.0085,2.009,380100000.0
2008-06-09 04:20:00,2.009,2.0093,2.0065,2.0074,383500000.0
2008-06-09 04:25:00,2.0074,2.0081,2.0068,2.008,156500000.0
2008-06-09 04:30:00,2.0082,2.0083,2.0081,2.0082,127000000.0
2008-06-09 04:35:00,2.0082,2.0082,2.0082,2.0082,33300000.0
2008-06-09 04:40:00,2.0082,2.0085,2.0074,2.0078,157900000.0
2008-06-09 04:45:00,2.0078,2.0078,2.0074,2.0077,70000000.0
2008-06-09 04:50:00,2.0077,2.0077,2.0067,2.0067,70500000.0
2008-06-09 04:55:00,2.0067,2.0072,2.00665,2.00715,225600000.0
2008-06-09 05:00:00,2.00619,2.0089,2.00619,2.0087,297100000.0
2008-06-09 05:05:00,2.0087,2.0087,2.00785,2.0079,80100000.0
2008-06-09 05:10:00,2.0082,2.0082,2.0074,2.0074,188800000.0
2008-06-09 05:15:00,2.0074,2.0082,2.0074,2.0081,159000000.0
2008-06-09 05:20:00,2.008,2.0084,2.0078,2.0084,450400000.0
2008-06-09 05:25:00,2.0084,2.0086,2.00751,2.00751,165400000.0
2008-06-09 05:30:00,2.0082,2.0082,2.0079,2.0082,93400000.0
2008-06-09 05:35:00,2.0082,2.0082,2.0082,2.0082,41800000.0
2008-06-09 05:40:00,2.0082,2.0082,2.0074,2.0077,83500000.0
2008-06-09 05:45:00,2.0077,2.0078,2.0077,2.0077,87600000.0
2008-06-09 05:50:00,2.0077,2.0081,2.0076,2.0081,216800000.0
2008-06-09 05:55:00,2.0081,2.0082,2.008,2.0082,87900000.0
2008-06-09 06:00:00,2.00815,2.00815,2.0081,2.0081,92700000.0
2008-06-09 06:05:00,2.0081,2.0082,2.008,2.0082,133400000.0
2008-06-09 06:10:00,2.0081,2.0086,2.0081,2.0085,257600000.0
2008-06-09 06:15:00,2.0085,2.0092,2.0085,2.009,217000000.0
2008-06-09 06:20:00,2.0091,2.0092,2.0087,2.0088,94300000.0
2008-06-09 06:25:00,2.0088,2.0092,2.0088,2.0091,153800000.0
2008-06-09 06:30:00,2.0091,2.0095,2.0091,2.0095,164900000.0
2008-06-09 06:35:00,2.0095,2.0104,2.0093,2.0103,148000000.0
2008-06-09 06:40:00,2.0103,2.0107,2.01,2.0105,73800000.0
2008-06-09 06:45:00,2.0105,2.0105,2.0101,2.0105,50800000.0
2008-06-09 06:50:00,2.0105,2.0109,2.0105,2.0108,156500000.0
2008-06-09 06:55:00,2.0108,2.0108,2.0094,2.0102,164500000.0
2008-06-09 07:00:00,2.0103,2.0108,2.0103,2.0107,124100000.0
2008-06-09 07:05:00,2.0107,2.0113,2.0105,2.0107,620500000.0
2008-06-09 07:10:00,2.0109,2.0117,2.0104,2.0114,452000000.0
2008-06-09 07:15:00,2.0114,2.0114,2.0106,2.0107,111300000.0
2008-06-09 07:20:00,2.0107,2.0107,2.0098,2.01005,253800000.0
2008-06-09 07:25:00,2.01005,2.0102,2.0099,2.0099,214200000.0
2008-06-09 07:30:00,2.0099,2.0101,2.0096,2.0098,245100000.0
2008-06-09 07:35:00,2.0098,2.0108,2.0096,2.0099,458900000.0
2008-06-09 07:40:00,2.0099,2.0099,2.0096,2.0096,94700000.0
2008-06-09 07:45:00,2.0096,2.0096,2.00835,2.0084,269300000.0
2008-06-09 07:50:00,2.0084,2.0091,2.0083,2.009,540400000.0
2008-06-09 07:55:00,2.009,2.009,2.0073,2.0085,474300000.0
2008-06-09 08:00:00,2.0085,2.0093,2.0079,2.0079,153537632.0
2008-06-09 08:05:00,2.00795,2.0093,2.00795,2.0085,462800000.0
2008-06-09 08:10:00,2.0085,2.01155,2.00765,2.0111,565500000.0
2008-06-09 08:15:00,2.0111,2.01195,2.01025,2.0119,690300000.0
2008-06-09 08:20:00,2.0118,2.012,2.0108,2.01115,890900000.0
2008-06-09 08:25:00,2.01115,2.01195,2.0105,2.0106,439100000.0
2008-06-09 08:30:00,2.0106,2.0109,2.0075,2.0075,783200000.0
2008-06-09 08:35:00,2.0075,2.0082,2.0067,2.0068,674500000.0
2008-06-09 08:40:00,2.0068,2.0071,2.0059,2.0059,531200000.0
2008-06-09 08:45:00,2.0059,2.0063,2.0052,2.006,621700000.0
2008-06-09 08:50:00,2.006,2.00625,2.0028,2.0029,652200000.0
2008-06-09 08:55:00,2.00275,2.0045,2.0016,2.0043,1215000000.0
2008-06-09 09:00:00,2.00425,2.0054,2.0034,2.00535,942200000.0
2008-06-09 09:05:00,2.0055,2.0055,2.0042,2.0045,641900000.0
2008-06-09 09:10:00,2.0045,2.006,2.00385,2.006,593800000.0
2008-06-09 09:15:00,2.0059,2.006,2.0034,2.004,773600000.0
2008-06-09 09:20:00,2.004,2.0042,2.0032,2.0036,581700000.0
2008-06-09 09:25:00,2.0037,2.0059,2.00365,2.0048,645700000.0
2008-06-09 09:30:00,2.0048,2.00485,2.0038,2.0044,756400000.0
2008-06-09 09:35:00,2.0044,2.0045,2.0013,2.0017,700200000.0
2008-06-09 09:40:00,2.0017,2.0038,2.00115,2.0037,588900000.0
2008-06-09 09:45:00,2.0037,2.0043,2.0033,2.0036,813600000.0
2008-06-09 09:50:00,2.0036,2.0037,2.0026,2.0032,505000000.0
2008-06-09 09:55:00,2.0032,2.00415,2.0031,2.0041,618200000.0
2008-06-09 10:00:00,2.004,2.005,2.004,2.0049,557300000.0
2008-06-09 10:05:00,2.0049,2.007,2.0049,2.0063,520200000.0
2008-06-09 10:10:00,2.0063,2.0069,2.0059,2.0066,540300000.0
2008-06-09 10:15:00,2.0066,2.0085,2.0064,2.0079,668900000.0
2008-06-09 10:20:00,2.0079,2.0092,2.0077,2.0088,539400000.0
2008-06-09 10:25:00,2.0088,2.0094,2.0081,2.009,414500000.0
2008-06-09 10:30:00,2.009,2.01315,2.009,2.0099,1125700000.0
2008-06-09 10:35:00,2.01015,2.011,2.0078,2.0088,761000000.0
2008-06-09 10:40:00,2.0088,2.0104,2.0087,2.0099,684400000.0
2008-06-09 10:45:00,2.0099,2.0108,2.00895,2.0101,860200000.0
2008-06-09 10:50:00,2.0101,2.0116,2.0095,2.0114,659900000.0
2008-06-09 10:55:00,2.0115,2.0141,2.0113,2.0136,760200000.0
2008-06-09 11:00:00,2.0136,2.0157,2.0132,2.0136,652400000.0
2008-06-09 11:05:00,2.0136,2.0162,2.0135,2.0155,681600000.0
2008-06-09 11:10:00,2.0155,2.0158,2.0135,2.0146,755200000.0
2008-06-09 11:15:00,2.0146,2.0152,2.0142,2.0149,683800000.0
2008-06-09 11:20:00,2.0149,2.0157,2.0139,2.0141,511900000.0
2008-06-09 11:25:00,2.0141,2.0148,2.0138,2.01445,365100000.0
2008-06-09 11:30:00,2.0146,2.0148,2.0133,2.0139,531900000.0
2008-06-09 11:35:00,2.0139,2.015,2.0134,2.0141,533000000.0
2008-06-09 11:40:00,2.0143,2.0158,2.01405,2.015,529500000.0
2008-06-09 11:45:00,2.015,2.0163,2.0149,2.0163,305500000.0
2008-06-09 11:50:00,2.0162,2.0164,2.01535,2.0159,505400000.0
2008-06-09 11:55:00,2.0159,2.0159,2.0144,2.0146,437000000.0
2008-06-09 12:00:00,2.0146,2.0148,2.0136,2.014,485200000.0
2008-06-09 12:05:00,2.014,2.014,2.0124,2.01255,658200000.0
2008-06-09 12:10:00,2.01255,2.0128,2.0115,2.0115,506600000.0
2008-06-09 12:15:00,2.0115,2.0121,2.0113,2.0116,364400000.0
2008-06-09 12:20:00,2.0116,2.0124,2.0114,2.0118,431300000.0
2008-06-09 12:25:00,2.0118,2.01255,2.0117,2.0118,412900000.0
2008-06-09 12:30:00,2.0119,2.0137,2.0118,2.0135,411000000.0
2008-06-09 12:35:00,2.01355,2.0147,2.0133,2.0133,463900000.0
2008-06-09 12:40:00,2.0133,2.0142,2.0128,2.0137,392200000.0
2008-06-09 12:45:00,2.0137,2.0139,2.01065,2.01165,494700000.0
2008-06-09 12:50:00,2.0117,2.0139,2.0105,2.0136,553500000.0
2008-06-09 12:55:00,2.0136,2.0136,2.0124,2.0132,418100000.0
2008-06-09 13:00:00,2.01305,2.0148,2.0128,2.0145,483600000.0
2008-06-09 13:05:00,2.0145,2.0147,2.01325,2.0144,447300000.0
2008-06-09 13:10:00,2.0144,2.01505,2.01385,2.01465,369800000.0
2008-06-09 13:15:00,2.0147,2.01475,2.0135,2.0135,522300000.0
2008-06-09 13:20:00,2.0135,2.0136,2.0112,2.01235,499000000.0
2008-06-09 13:25:00,2.01245,2.01335,2.0123,2.013,487300000.0
2008-06-09 13:30:00,2.013,2.013,2.01175,2.01225,546800000.0
2008-06-09 13:35:00,2.01225,2.01405,2.01215,2.01385,276700000.0
2008-06-09 13:40:00,2.01375,2.0141,2.0134,2.014,414800000.0
2008-06-09 13:45:00,2.014,2.0155,2.0139,2.0147,404600000.0
2008-06-09 13:50:00,2.01465,2.01775,2.01465,2.01745,588300000.0
2008-06-09 13:55:00,2.01765,2.01915,2.0175,2.018,312700000.0
2008-06-09 14:00:00,2.01795,2.0216,2.0175,2.0211,224500000.0
2008-06-09 14:05:00,2.021,2.0211,2.0186,2.0186,437000000.0
2008-06-09 14:10:00,2.0186,2.0196,2.0186,2.01915,507200000.0
2008-06-09 14:15:00,2.01915,2.02025,2.0188,2.01995,365800000.0
2008-06-09 14:20:00,2.01995,2.02085,2.01925,2.02075,422100000.0
2008-06-09 14:25:00,2.0208,2.0214,2.0198,2.0206,276800000.0
2008-06-09 14:30:00,2.0206,2.0225,2.0204,2.0211,310804000.0
2008-06-09 14:35:00,2.0211,2.0225,2.021,2.0217,435124000.0
2008-06-09 14:40:00,2.0217,2.0231,2.0213,2.0229,789600000.0
2008-06-09 14:45:00,2.0228,2.0251,2.0226,2.025,1261400000.0
2008-06-09 14:50:00,2.025,2.0261,2.024,2.024,1593600000.0
2008-06-09 14:55:00,2.024,2.024,2.0218,2.0222,1328700000.0
2008-06-09 15:00:00,2.0222,2.0236,2.0222,2.0231,1550400000.0
2008-06-09 15:05:00,2.0231,2.0245,2.023,2.024,1122600000.0
2008-06-09 15:10:00,2.024,2.024,2.023,2.0232,738500000.0
2008-06-09 15:15:00,2.0232,2.0232,2.0212,2.0227,966700000.0
2008-06-09 15:20:00,2.0227,2.0265,2.0225,2.0249,1622400000.0
2008-06-09 15:25:00,2.0249,2.025,2.0226,2.0228,1057300000.0
2008-06-09 15:30:00,2.0228,2.0245,2.0228,2.0237,1632500000.0
2008-06-09 15:35:00,2.0237,2.0247,2.0225,2.0232,1820300000.0
2008-06-09 15:40:00,2.0232,2.0268,2.0228,2.0266,1568900000.0
2008-06-09 15:45:00,2.0265,2.0267,2.0242,2.0242,1712900000.0
2008-06-09 15:50:00,2.0242,2.0271,2.0238,2.027,1452300000.0
2008-06-09 15:55:00,2.027,2.0273,2.0243,2.0251,1426800000.0
2008-06-09 16:00:00,2.0251,2.0294,2.0251,2.0277,1690400000.0
2008-06-09 16:05:00,2.0277,2.029,2.0272,2.0275,2024200000.0
2008-06-09 16:10:00,2.0275,2.028,2.0263,2.0267,1518700000.0
2008-06-09 16:15:00,2.0267,2.0297,2.0266,2.029,1620300000.0
2008-06-09 16:20:00,2.0288,2.0297,2.0269,2.0276,2104500001.0
2008-06-09 16:25:00,2.0277,2.0283,2.0257,2.0257,1645200000.0
2008-06-09 16:30:00,2.0257,2.0259,2.0222,2.02295,1560568000.0
2008-06-09 16:35:00,2.02295,2.02375,2.0217,2.02325,631884000.0
2008-06-09 16:40:00,2.02325,2.02325,2.0214,2.0221,506560000.0
2008-06-09 16:45:00,2.022,2.0222,2.02,2.02065,458624000.0
2008-06-09 16:50:00,2.02065,2.0225,2.02045,2.02225,434316000.0
2008-06-09 16:55:00,2.02225,2.02305,2.0222,2.02305,136156000.0
2008-06-09 17:00:00,2.0231,2.0232,2.0222,2.02245,625620000.0
2008-06-09 17:05:00,2.02245,2.0233,2.0223,2.0229,686724000.0
2008-06-09 17:10:00,2.0227,2.02415,2.0227,2.024,588668000.0
2008-06-09 17:15:00,2.024,2.0244,2.023,2.02395,1122472000.0
2008-06-09 17:20:00,2.0238,2.0256,2.0238,2.0253,829124000.0
2008-06-09 17:25:00,2.02525,2.0257,2.02425,2.0244,821696000.0
2008-06-09 17:30:00,2.02445,2.02545,2.024,2.0246,939628001.0
2008-06-09 17:35:00,2.0245,2.0253,2.0234,2.0236,656588000.0
2008-06-09 17:40:00,2.0236,2.0241,2.02235,2.02315,479576000.0
2008-06-09 17:45:00,2.0232,2.02375,2.0223,2.0234,169544000.0
2008-06-09 17:50:00,2.0234,2.02365,2.02175,2.0219,311168000.0
2008-06-09 17:55:00,2.0219,2.02275,2.0217,2.0224,241044000.0
2008-06-09 18:00:00,2.0224,2.0224,2.02055,2.02145,222364000.0
2008-06-09 18:05:00,2.0214,2.0223,2.0211,2.0217,422980000.0
2008-06-09 18:10:00,2.0216,2.022,2.02028,2.02046,641900000.0
2008-06-09 18:15:00,2.02033,2.021,2.01921,2.01955,267000000.0
2008-06-09 18:20:00,2.01959,2.02151,2.01943,2.02095,277500000.0
2008-06-09 18:25:00,2.02053,2.02072,2.01867,2.0202,349900000.0
2008-06-09 18:30:00,2.0202,2.0206,2.02,2.0204,135000000.0
2008-06-09 18:35:00,2.0203,2.02365,2.0202,2.0235,290000000.0
2008-06-09 18:40:00,2.0235,2.024,2.02285,2.0233,319300000.0
2008-06-09 18:45:00,2.0233,2.02375,2.0216,2.0221,365400000.0
2008-06-09 18:50:00,2.0221,2.0246,2.0221,2.0238,435800000.0
2008-06-09 18:55:00,2.02385,2.025,2.0232,2.0233,722600000.0
2008-06-09 19:00:00,2.02315,2.02675,2.023,2.02615,483200000.0
2008-06-09 19:05:00,2.0261,2.0264,2.0251,2.0251,350900000.0
2008-06-09 19:10:00,2.0251,2.0295,2.0244,2.0285,349300000.0
2008-06-09 19:15:00,2.0286,2.0289,2.0262,2.02675,422000000.0
2008-06-09 19:20:00,2.0268,2.028,2.02565,2.0261,294400000.0
2008-06-09 19:25:00,2.0262,2.02715,2.0256,2.0269,374200000.0
2008-06-09 19:30:00,2.0269,2.0272,2.0262,2.0264,306800000.0
2008-06-09 19:35:00,2.0264,2.0272,2.0255,2.0266,387400000.0
2008-06-09 19:40:00,2.0266,2.0266,2.0244,2.02525,423696000.0
2008-06-09 19:45:00,2.0251,2.0263,2.0246,2.0248,282136000.0
2008-06-09 19:50:00,2.02485,2.0252,2.024,2.02515,228368000.0
2008-06-09 19:55:00,2.02515,2.0262,2.0249,2.02575,143180000.0
2008-06-09 20:00:00,2.02575,2.02585,2.0241,2.0247,323232000.0
2008-06-09 20:05:00,2.0247,2.0252,2.02255,2.0231,361024000.0
2008-06-09 20:10:00,2.02315,2.02475,2.02245,2.0247,138856000.0
2008-06-09 20:15:00,2.0247,2.0258,2.0238,2.0256,205712000.0
2008-06-09 20:20:00,2.0256,2.0263,2.02455,2.0258,453564000.0
2008-06-09 20:25:00,2.0258,2.0276,2.0256,2.0268,283660000.0
2008-06-09 20:30:00,2.0268,2.0275,2.0258,2.0265,314168000.0
2008-06-09 20:35:00,2.0263,2.0282,2.0255,2.0274,354936000.0
2008-06-09 20:40:00,2.0275,2.0287,2.0264,2.0264,356540000.0
2008-06-09 20:45:00,2.0266,2.0284,2.0266,2.0275,365776000.0
2008-06-09 20:50:00,2.0275,2.0279,2.0266,2.0266,297196000.0
2008-06-09 20:55:00,2.0266,2.0278,2.0264,2.027,308984000.0
2008-06-09 21:00:00,2.027,2.02725,2.02625,2.0263,191296000.0
2008-06-09 21:05:00,2.02635,2.0271,2.0262,2.0267,140300000.0
2008-06-09 21:10:00,2.0267,2.0274,2.02615,2.0267,138600000.0
2008-06-09 21:15:00,2.0268,2.0271,2.0259,2.0261,143200000.0
2008-06-09 21:20:00,2.0262,2.02795,2.0262,2.0265,150976000.0
2008-06-09 21:25:00,2.0265,2.0275,2.0265,2.02725,112196000.0
2008-06-09 21:30:00,2.0275,2.0289,2.0271,2.0286,264188000.0
2008-06-09 21:35:00,2.0286,2.0293,2.028,2.0289,86800000.0
2008-06-09 21:40:00,2.0289,2.0294,2.0286,2.0294,155400000.0
2008-06-09 21:45:00,2.0294,2.0302,2.0294,2.0294,168400000.0
2008-06-09 21:50:00,2.0294,2.0296,2.0291,2.0296,137900000.0
2008-06-09 21:55:00,2.0298,2.0298,2.02855,2.0292,90900000.0
2008-06-09 22:00:00,2.02925,2.0296,2.0289,2.0291,91000000.0
2008-06-09 22:05:00,2.0291,2.03035,2.0286,2.02995,124292000.0
2008-06-09 22:10:00,2.02985,2.02995,2.029,2.0291,46000000.0
2008-06-09 22:15:00,2.0292,2.02965,2.0288,2.0289,142796000.0
2008-06-09 22:20:00,2.0289,2.0289,2.0285,2.0286,175800000.0
2008-06-09 22:25:00,2.0286,2.0288,2.0283,2.0286,186200000.0
2008-06-09 22:30:00,2.0287,2.0293,2.0285,2.029,197300000.0
2008-06-09 22:35:00,2.0289,2.0294,2.0288,2.0293,53100000.0
2008-06-09 22:40:00,2.0293,2.0302,2.0292,2.0299,103800000.0
2008-06-09 22:45:00,2.0299,2.0306,2.0292,2.0298,199900000.0
2008-06-09 22:50:00,2.0298,2.0304,2.0296,2.0299,150900000.0
2008-06-09 22:55:00,2.0299,2.03,2.0295,2.0295,41600000.0
2008-06-09 23:00:00,2.0295,2.0295,2.02784,2.0295,23400000.0
2008-06-09 23:05:00,2.0284,2.0287,2.0267,2.0278,154300000.0
2008-06-09 23:10:00,2.0278,2.029,2.0277,2.0289,184800000.0
2008-06-09 23:15:00,2.029,2.0293,2.0282,2.0291,103100000.0
2008-06-09 23:20:00,2.0291,2.0296,2.02801,2.02838,285200000.0
2008-06-09 23:25:00,2.02903,2.0295,2.0278,2.0283,228800000.0
2008-06-09 23:30:00,2.0282,2.0289,2.0278,2.0289,60100000.0
2008-06-09 23:35:00,2.02792,2.0289,2.02772,2.0289,54300000.0
2008-06-09 23:40:00,2.0289,2.0289,2.0283,2.0289,35300000.0
2008-06-09 23:45:00,2.0289,2.02907,2.0285,2.02907,53200000.0
2008-06-09 23:50:00,2.0289,2.029,2.0286,2.0286,21100000.0
2008-06-09 23:55:00,2.02792,2.0286,2.0275,2.02761,73200000.0
2008-06-10 00:00:00,2.0286,2.0286,2.0274,2.0276,39700000.0
2008-06-10 00:05:00,2.0276,2.0277,2.0275,2.0276,32000000.0
2008-06-10 00:10:00,2.0276,2.028,2.0269,2.028,47800000.0
2008-06-10 00:15:00,2.0281,2.0281,2.02589,2.02673,141600000.0
2008-06-10 00:20:00,2.02684,2.0279,2.02669,2.0279,116000000.0
2008-06-10 00:25:00,2.0279,2.0279,2.02628,2.0279,93700000.0
2008-06-10 00:30:00,2.0279,2.0279,2.0271,2.0279,8600000.0
2008-06-10 00:35:00,2.02686,2.0279,2.02629,2.02672,61100000.0
2008-06-10 00:40:00,2.0279,2.0279,2.0275,2.0275,13400000.0
2008-06-10 00:45:00,2.0279,2.0279,2.02686,2.02686,41100000.0
2008-06-10 00:50:00,2.0279,2.0279,2.02645,2.02645,100000000.0
2008-06-10 00:55:00,2.0274,2.0279,2.02688,2.02719,105800000.0
2008-06-10 01:00:00,2.0269,2.0294,2.02614,2.0293,187800000.0
2008-06-10 01:05:00,2.02852,2.0293,2.0281,2.0292,95600000.0
2008-06-10 01:10:00,2.02858,2.0294,2.02838,2.0293,109200000.0
2008-06-10 01:15:00,2.0293,2.0293,2.0293,2.0293,81600000.0
2008-06-10 01:20:00,2.0293,2.0293,2.0278,2.0283,242600000.0
2008-06-10 01:25:00,2.0283,2.0285,2.0279,2.0281,83400000.0
2008-06-10 01:30:00,2.0281,2.0281,2.0271,2.0271,74500000.0
2008-06-10 01:35:00,2.0281,2.0281,2.0271,2.0281,185799999.0
2008-06-10 01:40:00,2.0281,2.0281,2.0281,2.0281,24800000.0
2008-06-10 01:45:00,2.0281,2.0281,2.0274,2.0274,67700000.0
2008-06-10 01:50:00,2.0281,2.0281,2.0271,2.0273,71400000.0
2008-06-10 01:55:00,2.0273,2.0273,2.0261,2.0265,134400000.0
2008-06-10 02:00:00,2.0265,2.0271,2.0265,2.0268,229400000.0
2008-06-10 02:05:00,2.0268,2.0273,2.0263,2.0273,286200000.0
2008-06-10 02:10:00,2.0272,2.0278,2.0271,2.0272,374100000.0
2008-06-10 02:15:00,2.027,2.0317,2.027,2.0317,851600000.0
2008-06-10 02:20:00,2.0317,2.034,2.0312,2.0335,945800000.0
2008-06-10 02:25:00,2.0331,2.037,2.0327,2.0345,812100000.0
2008-06-10 02:30:00,2.0345,2.0371,2.0344,2.035,661400000.0
2008-06-10 02:35:00,2.035,2.0368,2.0344,2.0358,271100000.0
2008-06-10 02:40:00,2.0358,2.0364,2.0351,2.0362,270600000.0
2008-06-10 02:45:00,2.0366,2.0371,2.0357,2.0358,182300000.0
2008-06-10 02:50:00,2.0359,2.0359,2.0351,2.0354,129100000.0
2008-06-10 02:55:00,2.0353,2.0362,2.0346,2.0348,250900000.0
2008-06-10 03:00:00,2.0347,2.0351,2.0344,2.0347,232100000.0
2008-06-10 03:05:00,2.0348,2.0351,2.0346,2.035,113500000.0
2008-06-10 03:10:00,2.035,2.035,2.0333,2.0337,95500000.0
2008-06-10 03:15:00,2.0339,2.0339,2.0329,2.0333,289500000.0
2008-06-10 03:20:00,2.0333,2.0335,2.033,2.0333,118300000.0
2008-06-10 03:25:00,2.0333,2.0339,2.0333,2.0333,203400000.0
2008-06-10 03:30:00,2.0333,2.0343,2.0333,2.0339,182700000.0
2008-06-10 03:35:00,2.0335,2.0346,2.0333,2.0337,346100000.0
2008-06-10 03:40:00,2.0337,2.0341,2.0335,2.0337,201800000.0
2008-06-10 03:45:00,2.0338,2.034,2.0333,2.0336,43800000.0
2008-06-10 03:50:00,2.0337,2.0338,2.0319,2.0319,174400000.0
2008-06-10 03:55:00,2.0319,2.0329,2.0318,2.0322,252300000.0
2008-06-10 04:00:00,2.0322,2.0327,2.0318,2.0325,328500000.0
2008-06-10 04:05:00,2.0325,2.0326,2.03166,2.0326,107100000.0
2008-06-10 04:10:00,2.03219,2.0334,2.03197,2.0333,48400000.0
2008-06-10 04:15:00,2.0333,2.0336,2.0329,2.0329,35700000.0
2008-06-10 04:20:00,2.0329,2.0332,2.03175,2.0326,150200000.0
2008-06-10 04:25:00,2.03255,2.0332,2.03175,2.0328,118700000.0
2008-06-10 04:30:00,2.0328,2.0329,2.0322,2.0327,188800000.0
2008-06-10 04:35:00,2.0329,2.0332,2.0319,2.0321,379500000.0
2008-06-10 04:40:00,2.0321,2.0325,2.032,2.0324,64000000.0
2008-06-10 04:45:00,2.03178,2.0325,2.03155,2.0325,61300000.0
2008-06-10 04:50:00,2.0325,2.0335,2.0322,2.0334,436000000.0
2008-06-10 04:55:00,2.0334,2.0336,2.033,2.0332,68800000.0
2008-06-10 05:00:00,2.0332,2.0332,2.02966,2.02978,202000000.0
2008-06-10 05:05:00,2.02984,2.0319,2.02976,2.0317,101600000.0
2008-06-10 05:10:00,2.0318,2.0318,2.0305,2.0305,146800000.0
2008-06-10 05:15:00,2.0305,2.0305,2.0292,2.0305,238100000.0
2008-06-10 05:20:00,2.0305,2.0305,2.0293,2.0301,155200000.0
2008-06-10 05:25:00,2.0303,2.0303,2.0296,2.03,160200000.0
2008-06-10 05:30:00,2.03,2.0301,2.0298,2.03,67600000.0
2008-06-10 05:35:00,2.0299,2.0305,2.02934,2.0305,75900000.0
2008-06-10 05:40:00,2.03,2.0305,2.0292,2.02965,114800000.0
2008-06-10 05:45:00,2.0295,2.0305,2.02915,2.0296,98500000.0
2008-06-10 05:50:00,2.0296,2.0296,2.0287,2.029,127500000.0
2008-06-10 05:55:00,2.029,2.0293,2.0288,2.0288,195100000.0
2008-06-10 06:00:00,2.0286,2.0297,2.02793,2.0297,476000000.0
2008-06-10 06:05:00,2.0295,2.0298,2.0288,2.0294,261900000.0
2008-06-10 06:10:00,2.0294,2.0314,2.02923,2.0313,205800000.0
2008-06-10 06:15:00,2.03006,2.0313,2.0296,2.0306,259000000.0
2008-06-10 06:20:00,2.0305,2.0306,2.0294,2.0303,556400000.0
2008-06-10 06:25:00,2.0304,2.0309,2.03,2.0308,73700000.0
2008-06-10 06:30:00,2.0301,2.0308,2.0296,2.0298,368900000.0
2008-06-10 06:35:00,2.0298,2.0302,2.0292,2.0295,207500000.0
2008-06-10 06:40:00,2.0295,2.0296,2.0293,2.0296,78900000.0
2008-06-10 06:45:00,2.0296,2.0301,2.02904,2.02912,200900000.0
2008-06-10 06:50:00,2.0298,2.0308,2.0298,2.0302,101100000.0
2008-06-10 06:55:00,2.0303,2.0305,2.0274,2.0276,461700000.0
2008-06-10 07:00:00,2.0275,2.0283,2.0273,2.0273,399900000.0
2008-06-10 07:05:00,2.0274,2.0283,2.0265,2.0266,476900000.0
2008-06-10 07:10:00,2.0267,2.0279,2.0265,2.0273,448800000.0
2008-06-10 07:15:00,2.0273,2.0293,2.027,2.0292,311900000.0
2008-06-10 07:20:00,2.0293,2.0295,2.0279,2.0283,140800000.0
2008-06-10 07:25:00,2.0283,2.0308,2.0282,2.0308,340700000.0
2008-06-10 07:30:00,2.0308,2.0308,2.0299,2.0301,80300000.0
2008-06-10 07:35:00,2.0301,2.0301,2.0293,2.0295,54400000.0
2008-06-10 07:40:00,2.0287,2.0304,2.0287,2.0304,275800000.0
2008-06-10 07:45:00,2.0304,2.031,2.0295,2.0299,223300000.0
2008-06-10 07:50:00,2.0299,2.0301,2.0296,2.0298,104100000.0
2008-06-10 07:55:00,2.0302,2.0304,2.0286,2.0293,459000000.0
2008-06-10 08:00:00,2.0293,2.0299,2.0277,2.02895,522000000.0
2008-06-10 08:05:00,2.02905,2.02995,2.0273,2.0278,394400000.0
2008-06-10 08:10:00,2.0278,2.0286,2.0263,2.0271,494200000.0
2008-06-10 08:15:00,2.0271,2.0293,2.0269,2.02905,1012000000.0
2008-06-10 08:20:00,2.02905,2.0298,2.02835,2.0285,651500000.0
2008-06-10 08:25:00,2.02855,2.0287,2.0255,2.02715,665400000.0
2008-06-10 08:30:00,2.0272,2.0301,2.0266,2.02955,1181400000.0
2008-06-10 08:35:00,2.0296,2.02975,2.0278,2.0287,1248000000.0
2008-06-10 08:40:00,2.0287,2.0291,2.0273,2.02765,1109699999.0
2008-06-10 08:45:00,2.0277,2.0279,2.0256,2.0266,1180800000.0
2008-06-10 08:50:00,2.0266,2.0275,2.0252,2.0257,1078700000.0
2008-06-10 08:55:00,2.0257,2.0275,2.0252,2.02735,1476600000.0
2008-06-10 09:00:00,2.02735,2.02795,2.0261,2.0273,1314100000.0
2008-06-10 09:05:00,2.02715,2.0274,2.0242,2.0252,954300000.0
2008-06-10 09:10:00,2.02525,2.0257,2.0226,2.0228,1142000001.0
2008-06-10 09:15:00,2.023,2.0254,2.02175,2.0244,487200000.0
2008-06-10 09:20:00,2.0244,2.0244,2.0212,2.022,292900000.0
2008-06-10 09:25:00,2.022,2.0252,2.0215,2.0251,440000000.0
2008-06-10 09:30:00,2.02505,2.0262,2.0235,2.02415,426600000.0
2008-06-10 09:35:00,2.0242,2.02605,2.02415,2.0254,330600000.0
2008-06-10 09:40:00,2.0254,2.02605,2.025,2.0257,195000000.0
2008-06-10 09:45:00,2.0257,2.0271,2.0255,2.0268,362600000.0
2008-06-10 09:50:00,2.02685,2.02825,2.02605,2.0266,366900000.0
2008-06-10 09:55:00,2.02665,2.0276,2.0264,2.0271,313600000.0
2008-06-10 10:00:00,2.0271,2.02715,2.0263,2.0268,187100000.0
2008-06-10 10:05:00,2.02685,2.027,2.0226,2.0234,462900000.0
2008-06-10 10:10:00,2.0234,2.0249,2.0228,2.02385,360100000.0
2008-06-10 10:15:00,2.02385,2.02435,2.02335,2.0234,280500000.0
2008-06-10 10:20:00,2.0234,2.0248,2.023,2.0238,355600000.0
2008-06-10 10:25:00,2.02375,2.02495,2.02305,2.0245,256600000.0
2008-06-10 10:30:00,2.0247,2.0262,2.0243,2.0245,445388000.0
2008-06-10 10:35:00,2.0245,2.0245,2.02195,2.02375,328868000.0
2008-06-10 10:40:00,2.02375,2.0256,2.02375,2.0253,278752000.0
2008-06-10 10:45:00,2.0253,2.02715,2.0253,2.0265,338308000.0
2008-06-10 10:50:00,2.0265,2.0293,2.0265,2.0285,405812000.0
2008-06-10 10:55:00,2.0285,2.0289,2.0275,2.02805,263280000.0
2008-06-10 11:00:00,2.0281,2.02885,2.0279,2.02845,286956000.0
2008-06-10 11:05:00,2.02835,2.02955,2.0274,2.0275,276120000.0
2008-06-10 11:10:00,2.02755,2.02855,2.0274,2.02765,308516000.0
2008-06-10 11:15:00,2.02765,2.0284,2.0274,2.0278,306212000.0
2008-06-10 11:20:00,2.0278,2.0278,2.0268,2.0275,265960000.0
2008-06-10 11:25:00,2.0276,2.0288,2.0275,2.02835,138572000.0
2008-06-10 11:30:00,2.0284,2.0306,2.0281,2.02985,211336000.0
2008-06-10 11:35:00,2.02995,2.03225,2.02995,2.03205,324656000.0
2008-06-10 11:40:00,2.03205,2.0337,2.03195,2.0332,257028000.0
2008-06-10 11:45:00,2.03315,2.0347,2.0331,2.0346,339712000.0
2008-06-10 11:50:00,2.0345,2.0347,2.03375,2.034,303476000.0
2008-06-10 11:55:00,2.034,2.0348,2.0337,2.0339,264024000.0
2008-06-10 12:00:00,2.0339,2.03395,2.03295,2.0335,221888000.0
2008-06-10 12:05:00,2.0335,2.0343,2.0328,2.0328,334000000.0
2008-06-10 12:10:00,2.0328,2.0335,2.0327,2.0333,168364000.0
2008-06-10 12:15:00,2.0333,2.03435,2.03325,2.03395,183148000.0
2008-06-10 12:20:00,2.034,2.03495,2.0333,2.0344,165512000.0
2008-06-10 12:25:00,2.0344,2.035,2.0334,2.0338,278636000.0
2008-06-10 12:30:00,2.03385,2.03395,2.033,2.0331,180552000.0
2008-06-10 12:35:00,2.033,2.03325,2.0326,2.0326,98800000.0
2008-06-10 12:40:00,2.0326,2.03325,2.0319,2.03235,154244000.0
2008-06-10 12:45:00,2.0324,2.0329,2.0321,2.03245,227268000.0
2008-06-10 12:50:00,2.0325,2.0325,2.02985,2.031,367820000.0
2008-06-10 12:55:00,2.0309,2.03255,2.0307,2.03255,338636000.0
2008-06-10 13:00:00,2.0325,2.0329,2.02885,2.02965,249852000.0
2008-06-10 13:05:00,2.02965,2.02985,2.0286,2.02965,271200000.0
2008-06-10 13:10:00,2.02965,2.0298,2.02895,2.0294,221100000.0
2008-06-10 13:15:00,2.0293,2.0296,2.0282,2.0282,267200000.0
2008-06-10 13:20:00,2.0282,2.0289,2.0282,2.0284,271400000.0
2008-06-10 13:25:00,2.0284,2.0284,2.0275,2.02815,309600000.0
2008-06-10 13:30:00,2.02815,2.02925,2.028,2.02905,215000000.0
2008-06-10 13:35:00,2.02905,2.02925,2.028,2.0286,270100000.0
2008-06-10 13:40:00,2.0286,2.02925,2.02795,2.0289,170100000.0
2008-06-10 13:45:00,2.0289,2.0296,2.02885,2.02925,135400000.0
2008-06-10 13:50:00,2.02935,2.03045,2.0285,2.02875,307300000.0
2008-06-10 13:55:00,2.02875,2.0288,2.0276,2.02825,203600000.0
2008-06-10 14:00:00,2.02825,2.029,2.02815,2.0284,200100000.0
2008-06-10 14:05:00,2.0284,2.0284,2.0263,2.0264,231900000.0
2008-06-10 14:10:00,2.0265,2.02695,2.0257,2.0265,431500000.0
2008-06-10 14:15:00,2.0264,2.0269,2.02615,2.0263,155100000.0
2008-06-10 14:20:00,2.02635,2.0266,2.0251,2.0251,399000000.0
2008-06-10 14:25:00,2.0251,2.0265,2.0251,2.026,350000000.0
2008-06-10 14:30:00,2.026,2.02745,2.0252,2.0266,393900000.0
2008-06-10 14:35:00,2.0266,2.02775,2.0258,2.02765,345400000.0
2008-06-10 14:40:00,2.0276,2.028,2.0261,2.02655,296900000.0
2008-06-10 14:45:00,2.0266,2.028,2.02595,2.0265,258800000.0
2008-06-10 14:50:00,2.0265,2.0279,2.0264,2.0273,319900000.0
2008-06-10 14:55:00,2.0273,2.02815,2.0271,2.02745,225600000.0
2008-06-10 15:00:00,2.0275,2.02885,2.0269,2.02835,289100000.0
2008-06-10 15:05:00,2.0284,2.02865,2.0264,2.0264,367200000.0
2008-06-10 15:10:00,2.0263,2.02735,2.02535,2.0264,448400000.0
2008-06-10 15:15:00,2.02645,2.0283,2.0257,2.02825,388800000.0
2008-06-10 15:20:00,2.0283,2.03,2.0275,2.0293,454100000.0
2008-06-10 15:25:00,2.02935,2.03025,2.0271,2.02755,332400000.0
2008-06-10 15:30:00,2.02765,2.0279,2.0259,2.0267,372100000.0
2008-06-10 15:35:00,2.02655,2.0279,2.02635,2.0274,406400000.0
2008-06-10 15:40:00,2.0274,2.02855,2.0267,2.0283,278600000.0
2008-06-10 15:45:00,2.0283,2.0289,2.0276,2.0279,322600000.0
2008-06-10 15:50:00,2.0279,2.0285,2.02685,2.02695,303800000.0
2008-06-10 15:55:00,2.0269,2.02785,2.0264,2.0272,405800000.0
2008-06-10 16:00:00,2.0273,2.029,2.02675,2.0284,322200000.0
2008-06-10 16:05:00,2.02845,2.0297,2.0276,2.02885,273900000.0
2008-06-10 16:10:00,2.02885,2.03115,2.0286,2.0309,301400000.0
2008-06-10 16:15:00,2.0309,2.03125,2.0298,2.031,303400000.0
2008-06-10 16:20:00,2.031,2.0313,2.029,2.03045,260500000.0
2008-06-10 16:25:00,2.03045,2.03115,2.02945,2.02975,313500000.0
2008-06-10 16:30:00,2.0297,2.0301,2.0288,2.02885,402300000.0
2008-06-10 16:35:00,2.0288,2.02915,2.0269,2.0276,339600000.0
2008-06-10 16:40:00,2.02755,2.0278,2.0263,2.02685,325700000.0
2008-06-10 16:45:00,2.0268,2.02785,2.0264,2.02785,356800000.0
2008-06-10 16:50:00,2.02765,2.02975,2.0275,2.0297,321700000.0
2008-06-10 16:55:00,2.0297,2.03055,2.0289,2.03005,369300000.0
2008-06-10 17:00:00,2.03,2.03065,2.02745,2.02855,439500000.0
2008-06-10 17:05:00,2.02855,2.03105,2.0281,2.0301,403900000.0
2008-06-10 17:10:00,2.0302,2.0308,2.0295,2.03025,244500000.0
2008-06-10 17:15:00,2.03015,2.03115,2.03015,2.0309,223400000.0
2008-06-10 17:20:00,2.0308,2.0321,2.03045,2.03085,618500000.0
2008-06-10 17:25:00,2.03085,2.0348,2.03085,2.0348,690300000.0
2008-06-10 17:30:00,2.0347,2.03545,2.0325,2.0333,482800000.0
2008-06-10 17:35:00,2.03325,2.0344,2.0332,2.0334,346300000.0
2008-06-10 17:40:00,2.0334,2.03555,2.0333,2.03525,507300000.0
2008-06-10 17:45:00,2.0352,2.03565,2.03415,2.03465,433700000.0
2008-06-10 17:50:00,2.03465,2.0355,2.03335,2.03425,369500000.0
2008-06-10 17:55:00,2.0341,2.0347,2.03245,2.0332,342200000.0
2008-06-10 18:00:00,2.0332,2.0334,2.0311,2.03205,360900000.0
2008-06-10 18:05:00,2.03205,2.03345,2.03205,2.03265,233200000.0
2008-06-10 18:10:00,2.0326,2.03525,2.0326,2.0346,308500000.0
2008-06-10 18:15:00,2.0346,2.0348,2.0329,2.0334,272400000.0
2008-06-10 18:20:00,2.03345,2.0349,2.0332,2.03435,250000000.0
2008-06-10 18:25:00,2.0343,2.0343,2.0321,2.03295,238300000.0
2008-06-10 18:30:00,2.03305,2.03405,2.0319,2.0339,346700000.0
2008-06-10 18:35:00,2.0339,2.03405,2.0333,2.0336,144200000.0
2008-06-10 18:40:00,2.03375,2.0339,2.03245,2.03255,58900000.0
2008-06-10 18:45:00,2.03255,2.0331,2.0323,2.0329,183900000.0
2008-06-10 18:50:00,2.0329,2.03505,2.0329,2.03505,222900000.0
2008-06-10 18:55:00,2.03505,2.0352,2.034,2.0341,210400000.0
2008-06-10 19:00:00,2.0341,2.03465,2.03395,2.03455,144200000.0
2008-06-10 19:05:00,2.0345,2.0356,2.0345,2.03515,134300000.0
2008-06-10 19:10:00,2.0351,2.0374,2.035,2.0363,297400000.0
2008-06-10 19:15:00,2.0363,2.0387,2.0363,2.0383,447700000.0
2008-06-10 19:20:00,2.03835,2.03865,2.0376,2.0379,554300000.0
2008-06-10 19:25:00,2.0379,2.0396,2.0374,2.0389,528800000.0
2008-06-10 19:30:00,2.039,2.0395,2.03805,2.0381,453700000.0
2008-06-10 19:35:00,2.0381,2.03885,2.03765,2.038,469100000.0
2008-06-10 19:40:00,2.038,2.0383,2.0372,2.0376,469800000.0
2008-06-10 19:45:00,2.0376,2.0376,2.0369,2.03715,289200000.0
2008-06-10 19:50:00,2.03705,2.0384,2.03695,2.0375,308000000.0
2008-06-10 19:55:00,2.0375,2.03775,2.0368,2.03735,283600000.0
2008-06-10 20:00:00,2.03735,2.03775,2.0368,2.03735,302000000.0
2008-06-10 20:05:00,2.0373,2.03745,2.0366,2.0368,202800000.0
2008-06-10 20:10:00,2.0368,2.03735,2.0363,2.03705,230400000.0
2008-06-10 20:15:00,2.0371,2.03735,2.03615,2.0367,165000000.0
2008-06-10 20:20:00,2.0367,2.0373,2.0366,2.0366,311700000.0
2008-06-10 20:25:00,2.0366,2.0372,2.0365,2.037,232200000.0
2008-06-10 20:30:00,2.037,2.037,2.0355,2.03565,426500000.0
2008-06-10 20:35:00,2.0357,2.0364,2.0354,2.0361,299800000.0
2008-06-10 20:40:00,2.0362,2.03675,2.0359,2.0363,263600000.0
2008-06-10 20:45:00,2.03635,2.0372,2.03625,2.0368,323900000.0
2008-06-10 20:50:00,2.0368,2.03735,2.035,2.03735,430100000.0
2008-06-10 20:55:00,2.03735,2.03745,2.0354,2.03705,424300000.0
2008-06-10 21:00:00,2.03705,2.0372,2.0361,2.0365,175500000.0
2008-06-10 21:05:00,2.0366,2.0369,2.0362,2.0365,171300000.0
2008-06-10 21:10:00,2.03655,2.03705,2.0362,2.0365,121300000.0
2008-06-10 21:15:00,2.0364,2.03675,2.0357,2.0358,96900000.0
2008-06-10 21:20:00,2.0358,2.0363,2.0357,2.0362,93600000.0
2008-06-10 21:25:00,2.0363,2.0364,2.03585,2.03615,196800000.0
2008-06-10 21:30:00,2.0361,2.0364,2.0359,2.0359,128700000.0
2008-06-10 21:35:00,2.0359,2.0359,2.0354,2.0358,75000000.0
2008-06-10 21:40:00,2.0358,2.0358,2.0351,2.03515,38700000.0
2008-06-10 21:45:00,2.0353,2.036,2.03525,2.036,32200000.0
2008-06-10 21:50:00,2.03557,2.0365,2.03547,2.0365,80500000.0
2008-06-10 21:55:00,2.0365,2.0369,2.036,2.0368,583400000.0
2008-06-10 22:00:00,2.0368,2.0372,2.0364,2.0372,141700000.0
2008-06-10 22:05:00,2.037,2.037,2.0364,2.0369,90700000.0
2008-06-10 22:10:00,2.0369,2.0369,2.0363,2.0367,114400000.0
2008-06-10 22:15:00,2.0369,2.0369,2.0356,2.0358,132000000.0
2008-06-10 22:20:00,2.0357,2.03585,2.03413,2.03476,29300000.0
2008-06-10 22:25:00,2.03494,2.03555,2.03468,2.03555,38500000.0
2008-06-10 22:30:00,2.0355,2.0355,2.0352,2.0354,89600000.0
2008-06-10 22:35:00,2.0354,2.0357,2.03535,2.0357,88100000.0
2008-06-10 22:40:00,2.0357,2.03635,2.03555,2.03635,54500000.0
2008-06-10 22:45:00,2.03625,2.03675,2.03605,2.0366,120800000.0
2008-06-10 22:50:00,2.03655,2.03655,2.0361,2.0361,128500000.0
2008-06-10 22:55:00,2.0361,2.0365,2.0355,2.0355,146200000.0
2008-06-10 23:00:00,2.0359,2.0363,2.0358,2.0359,95200000.0
2008-06-10 23:05:00,2.0359,2.0359,2.0355,2.0357,50500000.0
2008-06-10 23:10:00,2.0356,2.036,2.0354,2.0356,35800000.0
2008-06-10 23:15:00,2.0358,2.0373,2.0356,2.0363,115000000.0
2008-06-10 23:20:00,2.0356,2.0382,2.0352,2.0363,159700000.0
2008-06-10 23:25:00,2.03625,2.03625,2.0352,2.036,614700000.0
2008-06-10 23:30:00,2.0359,2.036,2.0354,2.03571,171900000.0
2008-06-10 23:35:00,2.0359,2.0367,2.0356,2.0367,527300000.0
2008-06-10 23:40:00,2.0367,2.0367,2.0356,2.0364,145700000.0
2008-06-10 23:45:00,2.0364,2.0369,2.0363,2.0366,87800000.0
2008-06-10 23:50:00,2.0366,2.0368,2.0362,2.0362,74100000.0
2008-06-10 23:55:00,2.0362,2.0367,2.0359,2.0363,31700000.0
2008-06-11 00:00:00,2.0363,2.0363,2.0351,2.0363,96500000.0
2008-06-11 00:05:00,2.0363,2.0363,2.0354,2.0363,70000000.0
2008-06-11 00:10:00,2.0363,2.0363,2.0363,2.0363,25200000.0
2008-06-11 00:15:00,2.0363,2.0364,2.0363,2.0364,27000000.0
2008-06-11 00:20:00,2.0363,2.0365,2.0361,2.0362,64600000.0
2008-06-11 00:25:00,2.0362,2.0366,2.0361,2.0362,106500000.0
2008-06-11 00:30:00,2.0362,2.0362,2.03492,2.0362,49500000.0
2008-06-11 00:35:00,2.0362,2.0363,2.0356,2.0362,44100000.0
2008-06-11 00:40:00,2.0362,2.0363,2.0357,2.0362,30800000.0
2008-06-11 00:45:00,2.0362,2.0362,2.0353,2.03575,72500000.0
2008-06-11 00:50:00,2.0362,2.0362,2.0357,2.0362,16600000.0
2008-06-11 00:55:00,2.0362,2.0362,2.03493,2.0362,69600000.0
2008-06-11 01:00:00,2.0362,2.0362,2.0343,2.0349,100500000.0
2008-06-11 01:05:00,2.0352,2.0355,2.0351,2.0352,51400000.0
2008-06-11 01:10:00,2.0354,2.0361,2.0351,2.0359,41500000.0
2008-06-11 01:15:00,2.036,2.0361,2.0358,2.0359,67900000.0
2008-06-11 01:20:00,2.0359,2.0365,2.0359,2.0362,162000000.0
2008-06-11 01:25:00,2.0362,2.0372,2.0361,2.0369,72300000.0
2008-06-11 01:30:00,2.0369,2.0376,2.0369,2.0376,90500000.0
2008-06-11 01:35:00,2.0376,2.0379,2.03705,2.03705,84500000.0
2008-06-11 01:40:00,2.0375,2.0375,2.03648,2.0375,184900000.0
2008-06-11 01:45:00,2.03705,2.0379,2.03705,2.0378,135700000.0
2008-06-11 01:50:00,2.0378,2.0378,2.0367,2.0368,125600000.0
2008-06-11 01:55:00,2.0368,2.0371,2.0366,2.037,81500000.0
2008-06-11 02:00:00,2.037,2.037,2.036,2.0363,184400000.0
2008-06-11 02:05:00,2.0365,2.0371,2.0363,2.0371,151200000.0
2008-06-11 02:10:00,2.0371,2.0372,2.0365,2.0365,94400000.0
2008-06-11 02:15:00,2.0368,2.0374,2.0368,2.0373,56400000.0
2008-06-11 02:20:00,2.0371,2.0374,2.0368,2.037,142300000.0
2008-06-11 02:25:00,2.0368,2.0369,2.0365,2.0366,56200000.0
2008-06-11 02:30:00,2.0365,2.0368,2.0364,2.0366,94000000.0
2008-06-11 02:35:00,2.0366,2.0366,2.03542,2.03542,58600000.0
2008-06-11 02:40:00,2.0366,2.0366,2.0363,2.0366,46300000.0
2008-06-11 02:45:00,2.0366,2.0366,2.036,2.0366,48000000.0
2008-06-11 02:50:00,2.03574,2.0374,2.03556,2.0364,98500000.0
2008-06-11 02:55:00,2.0364,2.0367,2.0359,2.0362,112100000.0
2008-06-11 03:00:00,2.0361,2.0371,2.0359,2.036,199800000.0
2008-06-11 03:05:00,2.0362,2.0366,2.0358,2.0364,213200000.0
2008-06-11 03:10:00,2.0364,2.0366,2.0358,2.0359,157300000.0
2008-06-11 03:15:00,2.0361,2.0361,2.03479,2.03479,119096000.0
2008-06-11 03:20:00,2.03488,2.0361,2.03474,2.0353,116196000.0
2008-06-11 03:25:00,2.0353,2.0356,2.035,2.0352,245900000.0
2008-06-11 03:30:00,2.0348,2.0352,2.0341,2.0341,511400000.0
2008-06-11 03:35:00,2.034,2.035,2.034,2.035,50800000.0
2008-06-11 03:40:00,2.035,2.0351,2.0344,2.0344,193500000.0
2008-06-11 03:45:00,2.0344,2.0348,2.0344,2.0345,176300000.0
2008-06-11 03:50:00,2.0345,2.0349,2.0344,2.0348,61600000.0
2008-06-11 03:55:00,2.03427,2.035,2.03427,2.0348,47400000.0
2008-06-11 04:00:00,2.0348,2.0351,2.0346,2.0351,50000000.0
2008-06-11 04:05:00,2.0351,2.0352,2.0342,2.0343,89200000.0
2008-06-11 04:10:00,2.0344,2.03475,2.0342,2.0345,51100000.0
2008-06-11 04:15:00,2.0345,2.0355,2.0344,2.0352,95800000.0
2008-06-11 04:20:00,2.0351,2.0351,2.03346,2.03372,176600000.0
2008-06-11 04:25:00,2.03349,2.035,2.03349,2.0348,203600000.0
2008-06-11 04:30:00,2.0348,2.035,2.0346,2.0346,60200000.0
2008-06-11 04:35:00,2.0348,2.0351,2.0344,2.035,177600000.0
2008-06-11 04:40:00,2.0348,2.0351,2.03434,2.0351,86800000.0
2008-06-11 04:45:00,2.0351,2.0351,2.03397,2.03422,60000000.0
2008-06-11 04:50:00,2.0351,2.0352,2.0344,2.0348,84800000.0
2008-06-11 04:55:00,2.0347,2.0348,2.03353,2.034,66600000.0
2008-06-11 05:00:00,2.0347,2.0355,2.0345,2.0353,85300000.0
2008-06-11 05:05:00,2.03495,2.0358,2.03461,2.0357,75300000.0
2008-06-11 05:10:00,2.03488,2.0359,2.03475,2.0358,51400000.0
2008-06-11 05:15:00,2.0355,2.0358,2.0352,2.0353,86600000.0
2008-06-11 05:20:00,2.0358,2.0358,2.03452,2.03492,94900000.0
2008-06-11 05:25:00,2.03493,2.0359,2.03457,2.0359,123700000.0
2008-06-11 05:30:00,2.0359,2.0359,2.03466,2.0354,114200000.0
2008-06-11 05:35:00,2.0354,2.0355,2.0352,2.0355,35400000.0
2008-06-11 05:40:00,2.0354,2.0357,2.03464,2.0352,86000000.0
2008-06-11 05:45:00,2.03505,2.03585,2.03505,2.0355,76700000.0
2008-06-11 05:50:00,2.0357,2.0362,2.0357,2.0361,15000000.0
2008-06-11 05:55:00,2.0361,2.0361,2.0359,2.0359,39000000.0
2008-06-11 06:00:00,2.0359,2.0366,2.0359,2.0366,39400000.0
2008-06-11 06:05:00,2.0366,2.0366,2.0361,2.0365,35400000.0
2008-06-11 06:10:00,2.0365,2.0365,2.0357,2.0365,42300000.0
2008-06-11 06:15:00,2.0365,2.0365,2.03548,2.03574,54200000.0
2008-06-11 06:20:00,2.0365,2.0365,2.0355,2.0365,30200000.0
2008-06-11 06:25:00,2.0365,2.0365,2.03545,2.0357,49800000.0
2008-06-11 06:30:00,2.036,2.0365,2.0356,2.0356,121200000.0
2008-06-11 06:35:00,2.0356,2.0358,2.0354,2.0358,142200000.0
2008-06-11 06:40:00,2.0358,2.037,2.0358,2.0364,116600000.0
2008-06-11 06:45:00,2.0364,2.0385,2.0364,2.038,473700000.0
2008-06-11 06:50:00,2.0381,2.0393,2.0381,2.039,169800000.0
2008-06-11 06:55:00,2.039,2.0404,2.039,2.0398,460100000.0
2008-06-11 07:00:00,2.0398,2.0405,2.03875,2.0403,177800000.0
2008-06-11 07:05:00,2.0403,2.0423,2.0401,2.0416,206700000.0
2008-06-11 07:10:00,2.0416,2.0416,2.0405,2.0412,102300000.0
2008-06-11 07:15:00,2.0412,2.0416,2.0406,2.0413,55200000.0
2008-06-11 07:20:00,2.0414,2.0416,2.0389,2.0394,226600000.0
2008-06-11 07:25:00,2.0394,2.04,2.03906,2.03921,160800000.0
2008-06-11 07:30:00,2.0397,2.0399,2.039,2.0399,32100000.0
2008-06-11 07:35:00,2.0398,2.0399,2.039,2.0392,81800000.0
2008-06-11 07:40:00,2.0392,2.0394,2.0392,2.0392,75100000.0
2008-06-11 07:45:00,2.0392,2.0393,2.0377,2.038,209500000.0
2008-06-11 07:50:00,2.03775,2.0389,2.03775,2.0378,151800000.0
2008-06-11 07:55:00,2.0378,2.0378,2.0368,2.0374,73500000.0
2008-06-11 08:00:00,2.0373,2.0376,2.0368,2.0369,235000000.0
2008-06-11 08:05:00,2.0369,2.0375,2.0367,2.0372,201300000.0
2008-06-11 08:10:00,2.0372,2.0374,2.0368,2.0373,232100000.0
2008-06-11 08:15:00,2.0373,2.0373,2.0364,2.0372,428200000.0
2008-06-11 08:20:00,2.0372,2.038,2.0371,2.0379,417300000.0
2008-06-11 08:25:00,2.0379,2.0379,2.0362,2.0362,383000000.0
2008-06-11 08:30:00,2.0362,2.0362,2.035,2.0357,791700000.0
2008-06-11 08:35:00,2.0357,2.0368,2.0355,2.03625,740700000.0
2008-06-11 08:40:00,2.03625,2.0384,2.03625,2.03815,1312300000.0
2008-06-11 08:45:00,2.03815,2.03815,2.03735,2.038,1007100000.0
2008-06-11 08:50:00,2.038,2.03825,2.03695,2.0373,546100000.0
2008-06-11 08:55:00,2.0373,2.0373,2.03575,2.0368,435600000.0
2008-06-11 09:00:00,2.0368,2.03805,2.0366,2.03785,482500000.0
2008-06-11 09:05:00,2.0378,2.0394,2.0371,2.0391,371300000.0
2008-06-11 09:10:00,2.0391,2.0392,2.0379,2.03835,614200000.0
2008-06-11 09:15:00,2.03835,2.0386,2.0379,2.03805,488600000.0
2008-06-11 09:20:00,2.03805,2.03825,2.0369,2.037,378800000.0
2008-06-11 09:25:00,2.037,2.03725,2.03575,2.03665,338900000.0
2008-06-11 09:30:00,2.0367,2.03695,2.03445,2.03465,318860000.0
2008-06-11 09:35:00,2.03465,2.0354,2.03455,2.0353,385600000.0
2008-06-11 09:40:00,2.0353,2.0359,2.03515,2.0358,355400000.0
2008-06-11 09:45:00,2.0358,2.03685,2.0357,2.0367,348200000.0
2008-06-11 09:50:00,2.0367,2.03725,2.0364,2.0368,564000000.0
2008-06-11 09:55:00,2.03675,2.03775,2.03585,2.03595,372100000.0
2008-06-11 10:00:00,2.03595,2.0368,2.0355,2.0359,490200000.0
2008-06-11 10:05:00,2.03585,2.0361,2.0353,2.03595,462900000.0
2008-06-11 10:10:00,2.03595,2.03615,2.0348,2.035,348300000.0
2008-06-11 10:15:00,2.035,2.0379,2.0346,2.03725,628900000.0
2008-06-11 10:20:00,2.03725,2.03805,2.0368,2.0374,509100000.0
2008-06-11 10:25:00,2.0375,2.0381,2.0358,2.0368,419100000.0
2008-06-11 10:30:00,2.0368,2.0368,2.0327,2.0334,1143182000.0
2008-06-11 10:35:00,2.0334,2.0337,2.03155,2.0321,271200000.0
2008-06-11 10:40:00,2.0321,2.0335,2.03185,2.0333,230300000.0
2008-06-11 10:45:00,2.0333,2.0335,2.0321,2.0335,241500000.0
2008-06-11 10:50:00,2.0335,2.03505,2.03325,2.0348,216056000.0
2008-06-11 10:55:00,2.0348,2.035,2.034,2.03465,606824000.0
2008-06-11 11:00:00,2.0348,2.0353,2.0341,2.0348,1340884000.0
2008-06-11 11:05:00,2.0347,2.0347,2.03205,2.0322,312424000.0
2008-06-11 11:10:00,2.0322,2.0326,2.0299,2.0302,222704000.0
2008-06-11 11:15:00,2.03,2.03165,2.03,2.0308,72260000.0
2008-06-11 11:20:00,2.0308,2.031,2.0299,2.0302,79964000.0
2008-06-11 11:25:00,2.0302,2.0322,2.0298,2.0319,102976000.0
2008-06-11 11:30:00,2.0319,2.033,2.0317,2.0323,86892000.0
2008-06-11 11:35:00,2.03235,2.03275,2.0315,2.03235,160092000.0
2008-06-11 11:40:00,2.0323,2.03305,2.03205,2.0322,117240000.0
2008-06-11 11:45:00,2.03225,2.03375,2.03225,2.0334,70056000.0
2008-06-11 11:50:00,2.0334,2.0334,2.0327,2.0329,99484000.0
2008-06-11 11:55:00,2.03295,2.0337,2.0325,2.03345,44528000.0
2008-06-11 12:00:00,2.0335,2.035,2.0332,2.0347,43604000.0
2008-06-11 12:05:00,2.0347,2.03575,2.0347,2.0354,274152000.0
2008-06-11 12:10:00,2.0355,2.0365,2.0354,2.03555,474256000.0
2008-06-11 12:15:00,2.0354,2.0361,2.03455,2.035,323996000.0
2008-06-11 12:20:00,2.0348,2.0351,2.0343,2.0346,190556000.0
2008-06-11 12:25:00,2.0346,2.03505,2.0338,2.03475,235044000.0
2008-06-11 12:30:00,2.0349,2.0362,2.0347,2.0359,185048000.0
2008-06-11 12:35:00,2.0359,2.036,2.0355,2.0357,163748000.0
2008-06-11 12:40:00,2.0357,2.0357,2.0335,2.0335,336664000.0
2008-06-11 12:45:00,2.0333,2.0349,2.03295,2.03475,112208000.0
2008-06-11 12:50:00,2.0348,2.0364,2.0347,2.0359,168428000.0
2008-06-11 12:55:00,2.0359,2.036,2.03475,2.0352,245064000.0
2008-06-11 13:00:00,2.0352,2.0363,2.0348,2.0359,236032000.0
2008-06-11 13:05:00,2.036,2.0367,2.03555,2.0367,239152000.0
2008-06-11 13:10:00,2.0367,2.0373,2.0365,2.0373,85868000.0
2008-06-11 13:15:00,2.0371,2.0375,2.0363,2.0363,113836000.0
2008-06-11 13:20:00,2.0364,2.03705,2.0358,2.0368,99104000.0
2008-06-11 13:25:00,2.0368,2.0373,2.0365,2.0369,61268000.0
2008-06-11 13:30:00,2.0367,2.0369,2.0357,2.0361,85608000.0
2008-06-11 13:35:00,2.0358,2.0363,2.0352,2.0357,35420000.0
2008-06-11 13:40:00,2.0358,2.0362,2.0351,2.036,60208000.0
2008-06-11 13:45:00,2.0361,2.0369,2.0354,2.0369,81776000.0
2008-06-11 13:50:00,2.0368,2.0378,2.03615,2.0374,99888000.0
2008-06-11 13:55:00,2.0373,2.0378,2.0357,2.0365,76408000.0
2008-06-11 14:00:00,2.0364,2.0371,2.03585,2.0359,107204000.0
2008-06-11 14:05:00,2.0359,2.03685,2.0357,2.0365,60680000.0
2008-06-11 14:10:00,2.03655,2.0367,2.0352,2.0362,111172000.0
2008-06-11 14:15:00,2.03625,2.0368,2.03575,2.03595,110368000.0
2008-06-11 14:20:00,2.03605,2.0363,2.0355,2.0359,59144000.0
2008-06-11 14:25:00,2.03595,2.0364,2.0352,2.0356,60628000.0
2008-06-11 14:30:00,2.0356,2.0364,2.0354,2.0355,95840000.0
2008-06-11 14:35:00,2.0355,2.0361,2.0345,2.0349,120716000.0
2008-06-11 14:40:00,2.035,2.0362,2.0348,2.0362,71780000.0
2008-06-11 14:45:00,2.0362,2.0366,2.0344,2.0354,210392000.0
2008-06-11 14:50:00,2.0355,2.0366,2.035,2.0364,97100000.0
2008-06-11 14:55:00,2.0364,2.0368,2.0351,2.0351,82000000.0
2008-06-11 15:00:00,2.0352,2.0359,2.0349,2.0349,100900000.0
2008-06-11 15:05:00,2.0349,2.0349,2.0334,2.0336,146900000.0
2008-06-11 15:10:00,2.0334,2.0343,2.0327,2.0329,88100000.0
2008-06-11 15:15:00,2.0329,2.0335,2.032,2.0327,59400000.0
2008-06-11 15:20:00,2.0329,2.034,2.0323,2.0338,74600000.0
2008-06-11 15:25:00,2.0339,2.0342,2.0327,2.033,119400000.0
2008-06-11 15:30:00,2.0327,2.0341,2.0327,2.0335,356300000.0
2008-06-11 15:35:00,2.0335,2.0337,2.0316,2.0321,392100000.0
2008-06-11 15:40:00,2.0321,2.0327,2.0314,2.0322,436600000.0
2008-06-11 15:45:00,2.0322,2.03415,2.0321,2.0329,249500000.0
2008-06-11 15:50:00,2.033,2.0334,2.03205,2.03255,246900000.0
2008-06-11 15:55:00,2.03265,2.0358,2.03265,2.0351,247200000.0
2008-06-11 16:00:00,2.035,2.0361,2.0338,2.0344,319900000.0
2008-06-11 16:05:00,2.0344,2.0346,2.0331,2.0338,266800000.0
2008-06-11 16:10:00,2.0337,2.0342,2.0319,2.0327,283900000.0
2008-06-11 16:15:00,2.0328,2.03365,2.032,2.03295,256800000.0
2008-06-11 16:20:00,2.0329,2.0331,2.0314,2.0314,463700000.0
2008-06-11 16:25:00,2.0314,2.0319,2.0295,2.0297,655600000.0
2008-06-11 16:30:00,2.0296,2.0326,2.0291,2.0315,314200000.0
2008-06-11 16:35:00,2.0315,2.03265,2.0288,2.0293,596700000.0
2008-06-11 16:40:00,2.0293,2.0299,2.0284,2.0295,522000000.0
2008-06-11 16:45:00,2.0295,2.0323,2.0291,2.0315,390800000.0
2008-06-11 16:50:00,2.0315,2.0319,2.0305,2.0313,308400000.0
2008-06-11 16:55:00,2.0311,2.03125,2.0296,2.03105,301400000.0
2008-06-11 17:00:00,2.0311,2.0313,2.0291,2.03,389300000.0
2008-06-11 17:05:00,2.03,2.031,2.0298,2.031,279100000.0
2008-06-11 17:10:00,2.03115,2.0329,2.0311,2.03235,287900000.0
2008-06-11 17:15:00,2.03235,2.03285,2.0308,2.03205,227700000.0
2008-06-11 17:20:00,2.032,2.03215,2.0305,2.0305,275300000.0
2008-06-11 17:25:00,2.03055,2.0307,2.028,2.02855,494600000.0
2008-06-11 17:30:00,2.0285,2.0293,2.0272,2.0281,667800000.0
2008-06-11 17:35:00,2.0282,2.0293,2.0271,2.0279,672500000.0
2008-06-11 17:40:00,2.0279,2.0294,2.0274,2.0289,760100000.0
2008-06-11 17:45:00,2.02885,2.0292,2.0277,2.0282,974800000.0
2008-06-11 17:50:00,2.0283,2.0293,2.0276,2.0284,948000000.0
2008-06-11 17:55:00,2.0284,2.0291,2.02735,2.0287,571800000.0
2008-06-11 18:00:00,2.0287,2.0296,2.02765,2.0285,319000000.0
2008-06-11 18:05:00,2.0285,2.0301,2.0284,2.0299,386200000.0
2008-06-11 18:10:00,2.0299,2.0301,2.02865,2.0295,326800000.0
2008-06-11 18:15:00,2.0296,2.0312,2.0285,2.0298,380100000.0
2008-06-11 18:20:00,2.02985,2.0311,2.02955,2.0311,413100000.0
2008-06-11 18:25:00,2.0312,2.03165,2.02955,2.0298,301600000.0
2008-06-11 18:30:00,2.02965,2.0307,2.0293,2.0298,403800000.0
2008-06-11 18:35:00,2.02985,2.0314,2.0298,2.03,417700000.0
2008-06-11 18:40:00,2.03,2.0304,2.028,2.028,261000000.0
2008-06-11 18:45:00,2.02815,2.0295,2.028,2.0291,194800000.0
2008-06-11 18:50:00,2.0291,2.0294,2.0288,2.0288,65700000.0
2008-06-11 18:55:00,2.0289,2.0306,2.0287,2.0305,190000000.0
2008-06-11 19:00:00,2.0306,2.0322,2.0289,2.0313,216000000.0
2008-06-11 19:05:00,2.0313,2.0315,2.029,2.0305,151900000.0
2008-06-11 19:10:00,2.0305,2.0323,2.0295,2.03095,199600000.0
2008-06-11 19:15:00,2.03095,2.0314,2.0296,2.0298,206500000.0
2008-06-11 19:20:00,2.0298,2.0307,2.029,2.0293,168600000.0
2008-06-11 19:25:00,2.0293,2.0308,2.0292,2.03075,137600000.0
2008-06-11 19:30:00,2.031,2.0312,2.03,2.0302,162500000.0
2008-06-11 19:35:00,2.0302,2.0304,2.0276,2.028,264200000.0
2008-06-11 19:40:00,2.028,2.0292,2.02785,2.0286,257600000.0
2008-06-11 19:45:00,2.0286,2.0304,2.0283,2.0288,211500000.0
2008-06-11 19:50:00,2.0288,2.0296,2.0288,2.0293,104300000.0
2008-06-11 19:55:00,2.0294,2.03,2.0286,2.02945,92000000.0
2008-06-11 20:00:00,2.0295,2.0304,2.0284,2.0285,238400000.0
2008-06-11 20:05:00,2.0285,2.0297,2.0278,2.0295,189200000.0
2008-06-11 20:10:00,2.0294,2.0297,2.0282,2.0282,204800000.0
2008-06-11 20:15:00,2.0283,2.029,2.0282,2.0286,147900000.0
2008-06-11 20:20:00,2.0286,2.0296,2.02735,2.0289,215600000.0
2008-06-11 20:25:00,2.0289,2.0296,2.0283,2.0288,281300000.0
2008-06-11 20:30:00,2.0286,2.0291,2.02735,2.02735,183200000.0
2008-06-11 20:35:00,2.02745,2.0277,2.0269,2.02715,189500000.0
2008-06-11 20:40:00,2.0271,2.0276,2.02645,2.02745,174300000.0
2008-06-11 20:45:00,2.0275,2.0275,2.0263,2.0263,183700000.0
2008-06-11 20:50:00,2.0261,2.02695,2.0258,2.0259,217500000.0
2008-06-11 20:55:00,2.0259,2.0264,2.02505,2.0251,351500000.0
2008-06-11 21:00:00,2.0251,2.0267,2.0249,2.02635,155300000.0
2008-06-11 21:05:00,2.02635,2.02685,2.0259,2.0265,143600000.0
2008-06-11 21:10:00,2.0264,2.02745,2.0262,2.027,77800000.0
2008-06-11 21:15:00,2.02695,2.0276,2.0266,2.02715,102600000.0
2008-06-11 21:20:00,2.0271,2.0273,2.0261,2.0273,132600000.0
2008-06-11 21:25:00,2.0273,2.02795,2.02655,2.0279,134500000.0
2008-06-11 21:30:00,2.0279,2.02895,2.02775,2.0282,133900000.0
2008-06-11 21:35:00,2.0282,2.02845,2.0266,2.0266,237300000.0
2008-06-11 21:40:00,2.0266,2.0266,2.0251,2.0256,254600000.0
2008-06-11 21:45:00,2.0256,2.02575,2.02485,2.02505,129200000.0
2008-06-11 21:50:00,2.0251,2.0257,2.02445,2.02505,88600000.0
2008-06-11 21:55:00,2.02495,2.0256,2.0247,2.0253,132000000.0
2008-06-11 22:00:00,2.0253,2.02535,2.0248,2.02495,106300000.0
2008-06-11 22:05:00,2.025,2.0253,2.02465,2.0249,64600000.0
2008-06-11 22:10:00,2.0247,2.0254,2.02445,2.02505,83800000.0
2008-06-11 22:15:00,2.02515,2.0259,2.0247,2.0255,67100000.0
2008-06-11 22:20:00,2.0255,2.0255,2.0245,2.0249,78500000.0
2008-06-11 22:25:00,2.02495,2.0254,2.02445,2.0248,91000000.0
2008-06-11 22:30:00,2.0248,2.0254,2.0247,2.025,89600000.0
2008-06-11 22:35:00,2.025,2.0253,2.02495,2.025,28300000.0
2008-06-11 22:40:00,2.02505,2.0256,2.02505,2.0256,72000000.0
2008-06-11 22:45:00,2.0256,2.0268,2.0251,2.0262,463999998.0
2008-06-11 22:50:00,2.0262,2.0264,2.0244,2.0254,652000000.0
2008-06-11 22:55:00,2.0254,2.0258,2.0243,2.0247,628600000.0
2008-06-11 23:00:00,2.0247,2.025,2.0242,2.0243,807100001.0
2008-06-11 23:05:00,2.0243,2.02475,2.02395,2.024,62500000.0
2008-06-11 23:10:00,2.024,2.0244,2.02395,2.0243,49800000.0
2008-06-11 23:15:00,2.0244,2.02485,2.02385,2.02485,162800000.0
2008-06-11 23:20:00,2.02495,2.025,2.0246,2.0248,78900000.0
2008-06-11 23:25:00,2.0247,2.0249,2.02395,2.02475,62700000.0
2008-06-11 23:30:00,2.02465,2.02465,2.02383,2.02383,62600000.0
2008-06-11 23:35:00,2.0241,2.0242,2.0237,2.0237,30300000.0
2008-06-11 23:40:00,2.0237,2.02415,2.02345,2.02385,22900000.0
2008-06-11 23:45:00,2.02385,2.02415,2.02353,2.02395,28000000.0
2008-06-11 23:50:00,2.02424,2.0243,2.0237,2.0239,37800000.0
2008-06-11 23:55:00,2.02372,2.0241,2.0234,2.02374,226000000.0
2008-06-12 00:00:00,2.0239,2.0251,2.0238,2.0249,177600000.0
2008-06-12 00:05:00,2.0248,2.0248,2.024,2.024,84400000.0
2008-06-12 00:10:00,2.024,2.024,2.0233,2.0235,287000000.0
2008-06-12 00:15:00,2.0235,2.0243,2.0233,2.0241,315000000.0
2008-06-12 00:20:00,2.0241,2.0247,2.0236,2.0236,159700000.0
2008-06-12 00:25:00,2.0236,2.024,2.0234,2.0239,425300000.0
2008-06-12 00:30:00,2.0238,2.0242,2.02365,2.024,339400000.0
2008-06-12 00:35:00,2.0238,2.0243,2.0235,2.0236,304800000.0
2008-06-12 00:40:00,2.0237,2.0243,2.0232,2.0241,506600001.0
2008-06-12 00:45:00,2.024,2.0246,2.0235,2.0242,617000001.0
2008-06-12 00:50:00,2.0244,2.0254,2.02395,2.0245,999099999.0
2008-06-12 00:55:00,2.0242,2.02475,2.0239,2.02465,147800000.0
2008-06-12 01:00:00,2.02475,2.02515,2.02335,2.0242,131500000.0
2008-06-12 01:05:00,2.0242,2.0244,2.0234,2.0239,158700000.0
2008-06-12 01:10:00,2.0239,2.0242,2.0236,2.0237,74000000.0
2008-06-12 01:15:00,2.0234,2.0238,2.023,2.0233,77400000.0
2008-06-12 01:20:00,2.0233,2.02405,2.0231,2.0238,66700000.0
2008-06-12 01:25:00,2.02365,2.02395,2.0233,2.0236,82900000.0
2008-06-12 01:30:00,2.0236,2.0237,2.0229,2.0237,204400000.0
2008-06-12 01:35:00,2.0237,2.0238,2.02325,2.0236,118800000.0
2008-06-12 01:40:00,2.0236,2.0238,2.02315,2.02315,273700000.0
2008-06-12 01:45:00,2.0231,2.0238,2.0231,2.0231,60400000.0
2008-06-12 01:50:00,2.0231,2.0232,2.0229,2.0232,77100000.0
2008-06-12 01:55:00,2.02285,2.0233,2.0227,2.023,29500000.0
2008-06-12 02:00:00,2.023,2.0234,2.0225,2.0234,135200000.0
2008-06-12 02:05:00,2.0234,2.0237,2.0233,2.0235,96500000.0
2008-06-12 02:10:00,2.02355,2.0237,2.0232,2.0232,77900000.0
2008-06-12 02:15:00,2.0232,2.0236,2.0225,2.0226,117200000.0
2008-06-12 02:20:00,2.0226,2.0232,2.0225,2.0232,85800000.0
2008-06-12 02:25:00,2.0232,2.0236,2.02295,2.02295,35200000.0
2008-06-12 02:30:00,2.02295,2.0237,2.02295,2.0234,189200000.0
2008-06-12 02:35:00,2.0233,2.0244,2.0233,2.0239,192800000.0
2008-06-12 02:40:00,2.024,2.0245,2.0234,2.0236,1189999999.0
2008-06-12 02:45:00,2.0236,2.0244,2.0231,2.0232,807000000.0
2008-06-12 02:50:00,2.0232,2.0242,2.0232,2.0236,241200000.0
2008-06-12 02:55:00,2.0236,2.0242,2.0233,2.024,194400000.0
2008-06-12 03:00:00,2.0237,2.0241,2.02335,2.0234,323200000.0
2008-06-12 03:05:00,2.0234,2.0237,2.0233,2.0237,106600000.0
2008-06-12 03:10:00,2.0235,2.0244,2.0235,2.0244,84800000.0
2008-06-12 03:15:00,2.024,2.0253,2.024,2.025,308800000.0
2008-06-12 03:20:00,2.0249,2.025,2.0239,2.0243,561800000.0
2008-06-12 03:25:00,2.0243,2.0257,2.0237,2.0242,1140399997.0
2008-06-12 03:30:00,2.0242,2.0268,2.0242,2.0253,1337800000.0
2008-06-12 03:35:00,2.0253,2.0259,2.0249,2.0253,745700002.0
2008-06-12 03:40:00,2.0253,2.0266,2.0249,2.026,390000000.0
2008-06-12 03:45:00,2.0259,2.0268,2.0257,2.0258,271800000.0
2008-06-12 03:50:00,2.0258,2.0274,2.0258,2.027,141400000.0
2008-06-12 03:55:00,2.0272,2.028,2.0262,2.0275,383600001.0
2008-06-12 04:00:00,2.0277,2.0295,2.0269,2.0288,298200000.0
2008-06-12 04:05:00,2.0287,2.029,2.0277,2.0283,339400000.0
2008-06-12 04:10:00,2.0283,2.0286,2.0271,2.0274,272600000.0
2008-06-12 04:15:00,2.0274,2.0284,2.0269,2.0274,420800000.0
2008-06-12 04:20:00,2.0274,2.0278,2.0269,2.0278,165800000.0
2008-06-12 04:25:00,2.0278,2.0282,2.0276,2.0282,274800000.0
2008-06-12 04:30:00,2.0282,2.0293,2.0279,2.0285,301800000.0
2008-06-12 04:35:00,2.0288,2.0295,2.0279,2.0288,827700000.0
2008-06-12 04:40:00,2.0288,2.0297,2.0274,2.0283,1354599999.0
2008-06-12 04:45:00,2.0283,2.029,2.0277,2.0289,448000000.0
2008-06-12 04:50:00,2.029,2.029,2.0277,2.028,209000000.0
2008-06-12 04:55:00,2.0281,2.0291,2.028,2.029,761399999.0
2008-06-12 05:00:00,2.0288,2.0298,2.0285,2.0297,573600000.0
2008-06-12 05:05:00,2.0296,2.0297,2.0282,2.0286,259000000.0
2008-06-12 05:10:00,2.0287,2.0292,2.0264,2.0269,1128600000.0
2008-06-12 05:15:00,2.0269,2.0284,2.0268,2.0277,419400000.0
2008-06-12 05:20:00,2.0278,2.0294,2.0271,2.0294,377000000.0
2008-06-12 05:25:00,2.0293,2.0293,2.0285,2.0287,217800000.0
2008-06-12 05:30:00,2.0287,2.0288,2.0283,2.0287,306199999.0
2008-06-12 05:35:00,2.0287,2.0288,2.0285,2.0287,134400000.0
2008-06-12 05:40:00,2.0285,2.0287,2.0285,2.0285,130200000.0
2008-06-12 05:45:00,2.0285,2.0288,2.028,2.028,126200000.0
2008-06-12 05:50:00,2.028,2.0285,2.028,2.0285,89600000.0
2008-06-12 05:55:00,2.0283,2.0285,2.0279,2.0279,141100000.0
2008-06-12 06:00:00,2.028,2.0283,2.0271,2.028,555500000.0
2008-06-12 06:05:00,2.0279,2.0284,2.0274,2.0278,915200003.0
2008-06-12 06:10:00,2.0279,2.028,2.0277,2.028,219000000.0
2008-06-12 06:15:00,2.028,2.0285,2.0274,2.0278,1246499998.0
2008-06-12 06:20:00,2.028,2.0283,2.0279,2.0282,698999998.0
2008-06-12 06:25:00,2.0284,2.0289,2.0277,2.0282,743600002.0
2008-06-12 06:30:00,2.0282,2.0292,2.0278,2.0286,840999999.0
2008-06-12 06:35:00,2.0286,2.0295,2.0282,2.0282,440200001.0
2008-06-12 06:40:00,2.0282,2.0302,2.0282,2.0299,417000000.0
2008-06-12 06:45:00,2.03,2.0302,2.0292,2.0297,951600000.0
2008-06-12 06:50:00,2.0297,2.03,2.0296,2.0297,131000000.0
2008-06-12 06:55:00,2.0297,2.0298,2.0294,2.0296,364200000.0
2008-06-12 07:00:00,2.0295,2.0301,2.0293,2.0295,498400000.0
2008-06-12 07:05:00,2.0295,2.0318,2.0295,2.0318,499400000.0
2008-06-12 07:10:00,2.0318,2.032,2.0306,2.0308,654200000.0
2008-06-12 07:15:00,2.0308,2.0312,2.0307,2.0308,159600000.0
2008-06-12 07:20:00,2.031,2.0322,2.031,2.0317,511999998.0
2008-06-12 07:25:00,2.0314,2.0318,2.0299,2.03,554999999.0
2008-06-12 07:30:00,2.03,2.0305,2.0294,2.0301,547400000.0
2008-06-12 07:35:00,2.0301,2.0306,2.0293,2.0296,256600001.0
2008-06-12 07:40:00,2.0295,2.0303,2.029,2.0299,270200001.0
2008-06-12 07:45:00,2.0299,2.0306,2.0293,2.0293,374800000.0
2008-06-12 07:50:00,2.0293,2.0298,2.0289,2.0298,275000000.0
2008-06-12 07:55:00,2.0296,2.0296,2.0288,2.0294,856999998.0
2008-06-12 08:00:00,2.0294,2.0304,2.0283,2.0298,1293000000.0
2008-06-12 08:05:00,2.0298,2.0303,2.0281,2.0285,1085800000.0
2008-06-12 08:10:00,2.0288,2.0294,2.0279,2.02915,1168900000.0
2008-06-12 08:15:00,2.0295,2.0312,2.029,2.0309,1447400000.0
2008-06-12 08:20:00,2.0309,2.0318,2.03055,2.0308,767700000.0
2008-06-12 08:25:00,2.03085,2.0325,2.0302,2.0322,860100000.0
2008-06-12 08:30:00,2.0322,2.0349,2.032,2.03395,952900000.0
2008-06-12 08:35:00,2.03395,2.0357,2.033,2.0332,596300000.0
2008-06-12 08:40:00,2.0332,2.03345,2.0323,2.03345,293300000.0
2008-06-12 08:45:00,2.03345,2.03365,2.0327,2.0328,340700000.0
2008-06-12 08:50:00,2.03285,2.03445,2.03265,2.0339,268100000.0
2008-06-12 08:55:00,2.0339,2.0363,2.0333,2.0356,184600000.0
2008-06-12 09:00:00,2.0356,2.0376,2.03365,2.0363,698891999.0
2008-06-12 09:05:00,2.0363,2.0381,2.0348,2.0366,1141800000.0
2008-06-12 09:10:00,2.03655,2.0373,2.03535,2.0358,581900000.0
2008-06-12 09:15:00,2.0358,2.03625,2.0353,2.036,532200000.0
2008-06-12 09:20:00,2.036,2.0362,2.0343,2.035,518900000.0
2008-06-12 09:25:00,2.035,2.036,2.0345,2.0351,523600000.0
2008-06-12 09:30:00,2.03515,2.0363,2.035,2.0363,357100000.0
2008-06-12 09:35:00,2.0363,2.0367,2.0348,2.0353,535600000.0
2008-06-12 09:40:00,2.03515,2.0359,2.0343,2.0352,387400000.0
2008-06-12 09:45:00,2.0352,2.03565,2.03385,2.034,278600000.0
2008-06-12 09:50:00,2.0341,2.035,2.034,2.0345,339900000.0
2008-06-12 09:55:00,2.0345,2.03555,2.0345,2.0352,277700000.0
2008-06-12 10:00:00,2.03525,2.0355,2.0342,2.0349,614000000.0
2008-06-12 10:05:00,2.0348,2.0348,2.0336,2.0338,372700000.0
2008-06-12 10:10:00,2.0338,2.0339,2.0306,2.0328,434800000.0
2008-06-12 10:15:00,2.0328,2.033,2.0308,2.0311,316400000.0
2008-06-12 10:20:00,2.0311,2.0315,2.0301,2.0307,346300000.0
2008-06-12 10:25:00,2.0308,2.031,2.0299,2.0303,1161900000.0
2008-06-12 10:30:00,2.0305,2.0318,2.02905,2.0297,1023400000.0
2008-06-12 10:35:00,2.0297,2.02985,2.02875,2.029,268600000.0
2008-06-12 10:40:00,2.029,2.0299,2.02775,2.0298,278400000.0
2008-06-12 10:45:00,2.0298,2.03065,2.02955,2.03045,349000000.0
2008-06-12 10:50:00,2.03045,2.0311,2.02975,2.0301,288800000.0
2008-06-12 10:55:00,2.03,2.0311,2.0299,2.031,426200000.0
2008-06-12 11:00:00,2.031,2.0311,2.0294,2.0297,633200000.0
2008-06-12 11:05:00,2.0296,2.0304,2.02905,2.02965,217000000.0
2008-06-12 11:10:00,2.02975,2.0307,2.0295,2.03055,243000000.0
2008-06-12 11:15:00,2.0305,2.0313,2.03005,2.03095,341600000.0
2008-06-12 11:20:00,2.031,2.03245,2.0308,2.0321,601600001.0
2008-06-12 11:25:00,2.0321,2.03275,2.0318,2.032,304400000.0
2008-06-12 11:30:00,2.032,2.0321,2.0311,2.0318,383600000.0
2008-06-12 11:35:00,2.0318,2.034,2.0318,2.0336,447200000.0
2008-06-12 11:40:00,2.0336,2.0336,2.0318,2.0322,540600000.0
2008-06-12 11:45:00,2.0322,2.033,2.0318,2.03255,391400000.0
2008-06-12 11:50:00,2.0325,2.03285,2.03095,2.0318,405400000.0
2008-06-12 11:55:00,2.0318,2.0321,2.0309,2.0309,357200000.0
2008-06-12 12:00:00,2.0309,2.0309,2.0294,2.02995,551900000.0
2008-06-12 12:05:00,2.02995,2.0316,2.0299,2.0313,272700000.0
2008-06-12 12:10:00,2.0313,2.0313,2.02935,2.0296,444400000.0
2008-06-12 12:15:00,2.0296,2.03,2.0291,2.0295,391000000.0
2008-06-12 12:20:00,2.0295,2.03025,2.02935,2.02985,414800000.0
2008-06-12 12:25:00,2.02995,2.0305,2.02985,2.0303,224100000.0
2008-06-12 12:30:00,2.0303,2.0321,2.0303,2.0319,275400000.0
2008-06-12 12:35:00,2.03175,2.0318,2.0308,2.0309,373900000.0
2008-06-12 12:40:00,2.0309,2.0318,2.0307,2.0313,301700000.0
2008-06-12 12:45:00,2.0313,2.0322,2.0312,2.0316,337400000.0
2008-06-12 12:50:00,2.0316,2.033,2.0314,2.0325,469400000.0
2008-06-12 12:55:00,2.0325,2.0327,2.0317,2.0318,398800000.0
2008-06-12 13:00:00,2.0318,2.0346,2.0312,2.0341,635400000.0
2008-06-12 13:05:00,2.0341,2.0354,2.0339,2.0342,559000000.0
2008-06-12 13:10:00,2.0343,2.03445,2.03355,2.0339,660400000.0
2008-06-12 13:15:00,2.0339,2.034,2.0332,2.03355,473800000.0
2008-06-12 13:20:00,2.0335,2.034,2.03325,2.0337,397800000.0
2008-06-12 13:25:00,2.0337,2.0348,2.03365,2.03475,426000000.0
2008-06-12 13:30:00,2.0348,2.0362,2.0348,2.0356,1403200001.0
2008-06-12 13:35:00,2.0356,2.0364,2.0353,2.0355,1658200000.0
2008-06-12 13:40:00,2.0354,2.0358,2.0346,2.0349,1607000000.0
2008-06-12 13:45:00,2.0349,2.0353,2.0344,2.0344,1563400000.0
2008-06-12 13:50:00,2.0344,2.0348,2.0344,2.0348,532000000.0
2008-06-12 13:55:00,2.0348,2.0351,2.0343,2.0343,1364200000.0
2008-06-12 14:00:00,2.0343,2.0356,2.0343,2.0354,1748600000.0
2008-06-12 14:05:00,2.0354,2.0366,2.034,2.034,1609000001.0
2008-06-12 14:10:00,2.034,2.0362,2.0339,2.036,3130200000.0
2008-06-12 14:15:00,2.036,2.0363,2.0352,2.0353,2131800000.0
2008-06-12 14:20:00,2.0353,2.0354,2.0348,2.0352,1591200000.0
2008-06-12 14:25:00,2.0352,2.0355,2.034,2.034,1845999999.0
2008-06-12 14:30:00,2.0339,2.0396,2.0333,2.0393,5050100000.0
2008-06-12 14:35:00,2.0391,2.0394,2.035,2.0372,4657000001.0
2008-06-12 14:40:00,2.0372,2.0389,2.0369,2.038,2137600001.0
2008-06-12 14:45:00,2.0379,2.0397,2.0371,2.0371,2229680000.0
2008-06-12 14:50:00,2.0371,2.0372,2.0313,2.0354,1572200000.0
2008-06-12 14:55:00,2.0354,2.0375,2.0338,2.0375,503600000.0
2008-06-12 15:00:00,2.0362,2.0372,2.0358,2.0362,143400000.0
2008-06-12 15:05:00,2.0362,2.0366,2.0348,2.035,1148100000.0
2008-06-12 15:10:00,2.035,2.0353,2.0336,2.0344,1230860000.0
2008-06-12 15:15:00,2.0344,2.0356,2.0334,2.0353,136420000.0
2008-06-12 15:20:00,2.0353,2.0354,2.0327,2.0327,77724000.0
2008-06-12 15:25:00,2.03275,2.0339,2.03245,2.0325,69744000.0
2008-06-12 15:30:00,2.0325,2.03415,2.0325,2.03355,77940000.0
2008-06-12 15:35:00,2.0335,2.03375,2.0327,2.03345,89032000.0
2008-06-12 15:40:00,2.03345,2.0345,2.03315,2.03415,74760000.0
2008-06-12 15:45:00,2.03415,2.03615,2.0341,2.03545,85032000.0
2008-06-12 15:50:00,2.03535,2.03645,2.0352,2.0356,51816000.0
2008-06-12 15:55:00,2.03555,2.0356,2.0343,2.0348,334708000.0
2008-06-12 16:00:00,2.0348,2.0357,2.03425,2.03565,344164000.0
2008-06-12 16:05:00,2.0357,2.036,2.03415,2.03525,241188000.0
2008-06-12 16:10:00,2.03525,2.03555,2.03235,2.0337,305012000.0
2008-06-12 16:15:00,2.0337,2.0338,2.032,2.0321,231060000.0
2008-06-12 16:20:00,2.0322,2.0322,2.0297,2.0315,249796000.0
2008-06-12 16:25:00,2.0315,2.0329,2.0309,2.03145,127800000.0
2008-06-12 16:30:00,2.03155,2.033,2.0311,2.0326,139800000.0
2008-06-12 16:35:00,2.0326,2.0339,2.0322,2.03315,97900000.0
2008-06-12 16:40:00,2.03295,2.0339,2.0325,2.0333,94800000.0
2008-06-12 16:45:00,2.0332,2.0346,2.03265,2.03405,109300000.0
2008-06-12 16:50:00,2.03405,2.0344,2.03255,2.03285,109700000.0
2008-06-12 16:55:00,2.03285,2.0331,2.03195,2.03285,113000000.0
2008-06-12 17:00:00,2.03285,2.0333,2.03215,2.0327,135000000.0
2008-06-12 17:05:00,2.0327,2.03405,2.0326,2.0339,318000000.0
2008-06-12 17:10:00,2.0339,2.034,2.0332,2.03385,411900000.0
2008-06-12 17:15:00,2.03385,2.0344,2.0321,2.0328,329500000.0
2008-06-12 17:20:00,2.0328,2.03355,2.03195,2.03245,350200000.0
2008-06-12 17:25:00,2.03245,2.03375,2.0318,2.03325,212800000.0
2008-06-12 17:30:00,2.0334,2.0337,2.0328,2.0336,145200000.0
2008-06-12 17:35:00,2.0336,2.03425,2.03275,2.034,159500000.0
2008-06-12 17:40:00,2.034,2.03475,2.03315,2.03405,162100000.0
2008-06-12 17:45:00,2.03405,2.03515,2.0337,2.03415,127500000.0
2008-06-12 17:50:00,2.03415,2.0345,2.03255,2.03255,130200000.0
2008-06-12 17:55:00,2.0326,2.03315,2.0318,2.03225,149800000.0
2008-06-12 18:00:00,2.03225,2.0338,2.03225,2.0334,80800000.0
2008-06-12 18:05:00,2.0335,2.0345,2.0326,2.0331,150000000.0
2008-06-12 18:10:00,2.033,2.0334,2.0322,2.03275,127700000.0
2008-06-12 18:15:00,2.03275,2.034,2.03245,2.0332,80600000.0
2008-06-12 18:20:00,2.0332,2.0338,2.0325,2.03345,46400000.0
2008-06-12 18:25:00,2.0334,2.0338,2.0323,2.03295,104700000.0
2008-06-12 18:30:00,2.03295,2.0332,2.03245,2.0331,90000000.0
2008-06-12 18:35:00,2.03305,2.03315,2.03255,2.03265,51900000.0
2008-06-12 18:40:00,2.03265,2.03365,2.03235,2.0331,72200000.0
2008-06-12 18:45:00,2.0331,2.0331,2.0314,2.03175,161200000.0
2008-06-12 18:50:00,2.0318,2.03235,2.0308,2.0317,67600000.0
2008-06-12 18:55:00,2.03165,2.03185,2.03035,2.03165,83300000.0
2008-06-12 19:00:00,2.03165,2.0323,2.03085,2.03225,164900000.0
2008-06-12 19:05:00,2.0322,2.0323,2.03005,2.0307,114900000.0
2008-06-12 19:10:00,2.0306,2.03175,2.02985,2.03175,65800000.0
2008-06-12 19:15:00,2.03175,2.032,2.0308,2.0309,165200000.0
2008-06-12 19:20:00,2.0309,2.0316,2.0306,2.03155,92500000.0
2008-06-12 19:25:00,2.03155,2.0324,2.03155,2.0319,66100000.0
2008-06-12 19:30:00,2.03195,2.0323,2.03025,2.0306,93300000.0
2008-06-12 19:35:00,2.0307,2.03185,2.0304,2.03105,79500000.0
2008-06-12 19:40:00,2.03105,2.03215,2.03075,2.0311,90100000.0
2008-06-12 19:45:00,2.031,2.03125,2.0305,2.0306,133100000.0
2008-06-12 19:50:00,2.0306,2.0313,2.0299,2.03,131900000.0
2008-06-12 19:55:00,2.03,2.0301,2.0286,2.0297,170900000.0
2008-06-12 20:00:00,2.0297,2.0302,2.029,2.0292,70300000.0
2008-06-12 20:05:00,2.0293,2.03105,2.0291,2.03075,60700000.0
2008-06-12 20:10:00,2.03075,2.03125,2.02975,2.03065,64800000.0
2008-06-12 20:15:00,2.03085,2.0322,2.0306,2.0307,42300000.0
2008-06-12 20:20:00,2.0308,2.0317,2.0303,2.03135,65200000.0
2008-06-12 20:25:00,2.03145,2.0315,2.0295,2.03,279100000.0
2008-06-12 20:30:00,2.02995,2.03145,2.02995,2.0309,116500000.0
2008-06-12 20:35:00,2.0309,2.03135,2.03015,2.031,152800000.0
2008-06-12 20:40:00,2.03105,2.0319,2.03045,2.031,97600000.0
2008-06-12 20:45:00,2.031,2.03145,2.03025,2.0306,124000000.0
2008-06-12 20:50:00,2.0306,2.03135,2.03025,2.0312,115200000.0
2008-06-12 20:55:00,2.0313,2.03205,2.031,2.03175,85300000.0
2008-06-12 21:00:00,2.03175,2.0321,2.0312,2.0313,118300000.0
2008-06-12 21:05:00,2.03125,2.0319,2.03125,2.0316,75700000.0
2008-06-12 21:10:00,2.03155,2.0327,2.0315,2.03195,318800000.0
2008-06-12 21:15:00,2.032,2.0321,2.0306,2.0309,555300001.0
2008-06-12 21:20:00,2.03085,2.03125,2.0305,2.0309,231600000.0
2008-06-12 21:25:00,2.0309,2.0309,2.02945,2.03,437000000.0
2008-06-12 21:30:00,2.03,2.03075,2.02985,2.03075,351100000.0
2008-06-12 21:35:00,2.03075,2.03095,2.02955,2.0302,197500000.0
2008-06-12 21:40:00,2.0302,2.0306,2.0298,2.02995,256800000.0
2008-06-12 21:45:00,2.02995,2.0307,2.0298,2.03065,65800000.0
2008-06-12 21:50:00,2.03065,2.03115,2.03035,2.03085,50000000.0
2008-06-12 21:55:00,2.0309,2.03145,2.0308,2.0312,104200000.0
2008-06-12 22:00:00,2.03125,2.0315,2.03095,2.0311,44900000.0
2008-06-12 22:05:00,2.0311,2.0312,2.03015,2.0303,103400000.0
2008-06-12 22:10:00,2.03035,2.03105,2.03,2.0305,81100000.0
2008-06-12 22:15:00,2.0304,2.03085,2.0294,2.02985,130600000.0
2008-06-12 22:20:00,2.0297,2.0297,2.029,2.029,124400000.0
2008-06-12 22:25:00,2.0291,2.0298,2.0288,2.0297,44700000.0
2008-06-12 22:30:00,2.0297,2.0299,2.0292,2.02975,341600000.0
2008-06-12 22:35:00,2.02975,2.03,2.0289,2.029,125600000.0
2008-06-12 22:40:00,2.029,2.0295,2.0277,2.0278,387400000.0
2008-06-12 22:45:00,2.0278,2.02855,2.0278,2.0278,31700000.0
2008-06-12 22:50:00,2.0278,2.0286,2.027,2.0278,261200000.0
2008-06-12 22:55:00,2.0278,2.0281,2.0264,2.0265,419300000.0
2008-06-12 23:00:00,2.026,2.0268,2.0254,2.0254,644100000.0
2008-06-12 23:05:00,2.0256,2.026,2.0249,2.0259,95600000.0
2008-06-12 23:10:00,2.0258,2.0266,2.0258,2.0262,111600000.0
2008-06-12 23:15:00,2.0262,2.02665,2.0259,2.0261,50800000.0
2008-06-12 23:20:00,2.0261,2.0262,2.025,2.0251,124800000.0
2008-06-12 23:25:00,2.0253,2.02615,2.02505,2.02575,66000000.0
2008-06-12 23:30:00,2.0257,2.0258,2.0232,2.02345,426500000.0
2008-06-12 23:35:00,2.02345,2.0239,2.0211,2.0231,397800000.0
2008-06-12 23:40:00,2.023,2.0239,2.0227,2.0234,443300000.0
2008-06-12 23:45:00,2.0235,2.0238,2.0227,2.0236,152900000.0
2008-06-12 23:50:00,2.0236,2.0244,2.0235,2.024,296800000.0
2008-06-12 23:55:00,2.024,2.0243,2.0235,2.0236,531300000.0
2008-06-13 00:00:00,2.0235,2.0238,2.0231,2.0235,540100000.0
2008-06-13 00:05:00,2.0234,2.0234,2.023,2.0232,366100000.0
2008-06-13 00:10:00,2.0231,2.0236,2.023,2.0235,277200000.0
2008-06-13 00:15:00,2.0235,2.0238,2.023,2.0236,513200000.0
2008-06-13 00:20:00,2.0236,2.0242,2.0235,2.0242,144600000.0
2008-06-13 00:25:00,2.0242,2.0243,2.0236,2.0241,381000000.0
2008-06-13 00:30:00,2.024,2.0241,2.0237,2.024,152400000.0
2008-06-13 00:35:00,2.024,2.0247,2.0231,2.0234,548300000.0
2008-06-13 00:40:00,2.0234,2.024,2.0233,2.0237,680000000.0
2008-06-13 00:45:00,2.0237,2.0255,2.0235,2.0238,354100000.0
2008-06-13 00:50:00,2.0238,2.0243,2.0234,2.0242,480000000.0
2008-06-13 00:55:00,2.0242,2.0244,2.0237,2.0243,162700000.0
2008-06-13 01:00:00,2.0243,2.0248,2.0237,2.0247,200200000.0
2008-06-13 01:05:00,2.0246,2.0247,2.02365,2.0237,70200000.0
2008-06-13 01:10:00,2.024,2.0245,2.024,2.0245,34800000.0
2008-06-13 01:15:00,2.0245,2.0248,2.0237,2.0248,198200000.0
2008-06-13 01:20:00,2.0249,2.0252,2.0242,2.0252,332500000.0
2008-06-13 01:25:00,2.0251,2.0251,2.0244,2.0246,147000000.0
2008-06-13 01:30:00,2.0246,2.0257,2.0244,2.0256,110800000.0
2008-06-13 01:35:00,2.0256,2.0257,2.0248,2.0253,418600000.0
2008-06-13 01:40:00,2.0253,2.0262,2.0253,2.026,176500000.0
2008-06-13 01:45:00,2.0259,2.0259,2.0256,2.0256,55300000.0
2008-06-13 01:50:00,2.0258,2.026,2.0256,2.0259,66500000.0
2008-06-13 01:55:00,2.0259,2.026,2.0252,2.0255,250400000.0
2008-06-13 02:00:00,2.0255,2.0255,2.0244,2.0254,408100000.0
2008-06-13 02:05:00,2.0254,2.0255,2.0254,2.0254,206100000.0
2008-06-13 02:10:00,2.0254,2.026,2.0254,2.0258,148700000.0
2008-06-13 02:15:00,2.0258,2.0266,2.0258,2.0262,252300000.0
2008-06-13 02:20:00,2.0262,2.0291,2.0261,2.0289,786600000.0
2008-06-13 02:25:00,2.0289,2.0289,2.0262,2.0266,862800000.0
2008-06-13 02:30:00,2.0266,2.0272,2.0264,2.0266,649500000.0
2008-06-13 02:35:00,2.0266,2.0273,2.0266,2.0268,198300000.0
2008-06-13 02:40:00,2.0268,2.0269,2.0265,2.0265,230800000.0
2008-06-13 02:45:00,2.0265,2.0271,2.0262,2.027,249300000.0
2008-06-13 02:50:00,2.027,2.0276,2.0263,2.0264,257100000.0
2008-06-13 02:55:00,2.0264,2.0268,2.0262,2.0264,129500000.0
2008-06-13 03:00:00,2.0264,2.0268,2.0258,2.026,617800000.0
2008-06-13 03:05:00,2.026,2.0269,2.0256,2.0262,419000000.0
2008-06-13 03:10:00,2.0263,2.0265,2.0257,2.0263,423100000.0
2008-06-13 03:15:00,2.0263,2.027,2.0263,2.0269,201600000.0
2008-06-13 03:20:00,2.0269,2.0273,2.0255,2.0265,1079900000.0
2008-06-13 03:25:00,2.0265,2.027,2.0257,2.0259,850900000.0
2008-06-13 03:30:00,2.026,2.0265,2.0258,2.0261,277500000.0
2008-06-13 03:35:00,2.0261,2.0268,2.0261,2.0263,194300000.0
2008-06-13 03:40:00,2.0263,2.0263,2.0258,2.026,165500000.0
2008-06-13 03:45:00,2.026,2.0265,2.02595,2.0265,98900000.0
2008-06-13 03:50:00,2.0265,2.0267,2.0262,2.0264,156600000.0
2008-06-13 03:55:00,2.0265,2.0272,2.0265,2.0269,444600000.0
2008-06-13 04:00:00,2.0269,2.0275,2.0269,2.027,345400000.0
2008-06-13 04:05:00,2.027,2.0271,2.0267,2.0269,69000000.0
2008-06-13 04:10:00,2.02665,2.0269,2.02665,2.02665,5600000.0
2008-06-13 04:15:00,2.02665,2.027,2.0264,2.0265,162600000.0
2008-06-13 04:20:00,2.0266,2.027,2.0257,2.0261,295800000.0
2008-06-13 04:25:00,2.0261,2.0274,2.0261,2.027,543500000.0
2008-06-13 04:30:00,2.0268,2.0269,2.0258,2.0265,304000000.0
2008-06-13 04:35:00,2.0265,2.0265,2.0257,2.0262,393599999.0
2008-06-13 04:40:00,2.0262,2.0267,2.0262,2.0266,191600000.0
2008-06-13 04:45:00,2.0266,2.0271,2.0261,2.0261,744500000.0
2008-06-13 04:50:00,2.0261,2.0264,2.0257,2.0264,591700000.0
2008-06-13 04:55:00,2.0264,2.0266,2.0256,2.0261,620500000.0
2008-06-13 05:00:00,2.026,2.0264,2.0259,2.0262,62000000.0
2008-06-13 05:05:00,2.0262,2.0266,2.026,2.0264,160100000.0
2008-06-13 05:10:00,2.0264,2.0265,2.026,2.0265,100000000.0
2008-06-13 05:15:00,2.0265,2.0265,2.0258,2.0259,369599999.0
2008-06-13 05:20:00,2.0258,2.0268,2.0258,2.0268,255300000.0
2008-06-13 05:25:00,2.0268,2.0273,2.0266,2.0272,149000000.0
2008-06-13 05:30:00,2.027,2.0275,2.027,2.0274,44700000.0
2008-06-13 05:35:00,2.0274,2.0275,2.027,2.027,46800000.0
2008-06-13 05:40:00,2.02695,2.027,2.0267,2.0267,22100000.0
2008-06-13 05:45:00,2.0267,2.0267,2.0261,2.0263,102100000.0
2008-06-13 05:50:00,2.0263,2.0272,2.0263,2.0272,323500000.0
2008-06-13 05:55:00,2.0272,2.0274,2.0268,2.0268,63100000.0
2008-06-13 06:00:00,2.0268,2.0274,2.0268,2.0274,173400000.0
2008-06-13 06:05:00,2.0274,2.0281,2.0269,2.0281,872700000.0
2008-06-13 06:10:00,2.0281,2.0289,2.0274,2.0288,534900000.0
2008-06-13 06:15:00,2.0288,2.0292,2.02765,2.0285,132500000.0
2008-06-13 06:20:00,2.0285,2.0292,2.0279,2.0279,132500000.0
2008-06-13 06:25:00,2.0279,2.029,2.0278,2.029,264700000.0
2008-06-13 06:30:00,2.0289,2.0298,2.0286,2.0292,104700000.0
2008-06-13 06:35:00,2.0292,2.0295,2.0285,2.0285,496100000.0
2008-06-13 06:40:00,2.0286,2.0291,2.0278,2.0281,487900000.0
2008-06-13 06:45:00,2.0282,2.0284,2.0273,2.0279,752000000.0
2008-06-13 06:50:00,2.0279,2.028,2.0276,2.0277,366500000.0
2008-06-13 06:55:00,2.0277,2.0288,2.0276,2.0288,350299999.0
2008-06-13 07:00:00,2.0288,2.0293,2.0286,2.029,306500000.0
2008-06-13 07:05:00,2.0289,2.0296,2.0289,2.0295,117200000.0
2008-06-13 07:10:00,2.0295,2.0297,2.0288,2.0288,109100000.0
2008-06-13 07:15:00,2.0289,2.0292,2.0275,2.0277,193100000.0
2008-06-13 07:20:00,2.0278,2.0281,2.0269,2.0269,70300000.0
2008-06-13 07:25:00,2.0269,2.0284,2.0268,2.0283,187500000.0
2008-06-13 07:30:00,2.0283,2.0284,2.0278,2.0281,65300000.0
2008-06-13 07:35:00,2.028,2.0281,2.0271,2.0277,363100000.0
2008-06-13 07:40:00,2.0277,2.0277,2.0266,2.027,530700000.0
2008-06-13 07:45:00,2.027,2.0278,2.0268,2.027,151400000.0
2008-06-13 07:50:00,2.027,2.0273,2.0266,2.027,401600000.0
2008-06-13 07:55:00,2.0268,2.0275,2.0266,2.0275,392200000.0
2008-06-13 08:00:00,2.0275,2.0279,2.0273,2.0277,357700000.0
2008-06-13 08:05:00,2.02785,2.0283,2.027,2.0277,252900000.0
2008-06-13 08:10:00,2.0278,2.028,2.0272,2.0277,99500000.0
2008-06-13 08:15:00,2.02775,2.02905,2.02725,2.02905,286800000.0
2008-06-13 08:20:00,2.029,2.0297,2.0275,2.02785,154000000.0
2008-06-13 08:25:00,2.0278,2.0299,2.02735,2.0299,179100000.0
2008-06-13 08:30:00,2.0299,2.03045,2.0287,2.0299,141600000.0
2008-06-13 08:35:00,2.0299,2.0303,2.0284,2.02915,88500000.0
2008-06-13 08:40:00,2.02915,2.0301,2.0284,2.03005,59900000.0
2008-06-13 08:45:00,2.03,2.0301,2.0286,2.02935,59200000.0
2008-06-13 08:50:00,2.0294,2.03035,2.02915,2.03035,48400000.0
2008-06-13 08:55:00,2.0303,2.03135,2.0288,2.0288,298200000.0
2008-06-13 09:00:00,2.0288,2.03065,2.02825,2.0293,113200000.0
2008-06-13 09:05:00,2.0293,2.03,2.0288,2.02985,188800000.0
2008-06-13 09:10:00,2.0297,2.03195,2.0294,2.0318,136000000.0
2008-06-13 09:15:00,2.03185,2.03215,2.0306,2.03155,108300000.0
2008-06-13 09:20:00,2.0316,2.03185,2.03015,2.03085,89200000.0
2008-06-13 09:25:00,2.03085,2.0315,2.03055,2.03125,85400000.0
2008-06-13 09:30:00,2.0313,2.0313,2.0302,2.03085,113600000.0
2008-06-13 09:35:00,2.03095,2.03275,2.03085,2.03115,114700000.0
2008-06-13 09:40:00,2.0311,2.0328,2.03075,2.03235,139600000.0
2008-06-13 09:45:00,2.0324,2.03295,2.0319,2.0327,80100000.0
2008-06-13 09:50:00,2.0327,2.0341,2.0327,2.03375,80400000.0
2008-06-13 09:55:00,2.0338,2.0352,2.0333,2.0346,183100000.0
2008-06-13 10:00:00,2.03455,2.0353,2.03415,2.0344,234100000.0
2008-06-13 10:05:00,2.0344,2.03505,2.0334,2.03345,232300000.0
2008-06-13 10:10:00,2.0334,2.03485,2.0331,2.03485,137692000.0
2008-06-13 10:15:00,2.03485,2.0349,2.0333,2.0336,130092000.0
2008-06-13 10:20:00,2.0336,2.03445,2.0331,2.0344,73100000.0
2008-06-13 10:25:00,2.03435,2.03575,2.0339,2.03575,222300000.0
2008-06-13 10:30:00,2.03605,2.037,2.0359,2.03645,520600000.0
2008-06-13 10:35:00,2.0364,2.03655,2.0352,2.0363,994400000.0
2008-06-13 10:40:00,2.0363,2.0373,2.0354,2.03595,405000000.0
2008-06-13 10:45:00,2.036,2.037,2.0357,2.0364,232300000.0
2008-06-13 10:50:00,2.0365,2.0369,2.0354,2.0367,426600000.0
2008-06-13 10:55:00,2.0366,2.03845,2.0365,2.0376,568400000.0
2008-06-13 11:00:00,2.0376,2.03815,2.0362,2.0364,1253500000.0
2008-06-13 11:05:00,2.03635,2.03735,2.03535,2.03555,1161200000.0
2008-06-13 11:10:00,2.0356,2.03735,2.0349,2.0373,782800000.0
2008-06-13 11:15:00,2.0373,2.03875,2.03685,2.0386,893500000.0
2008-06-13 11:20:00,2.0385,2.03905,2.0376,2.03825,347900000.0
2008-06-13 11:25:00,2.03825,2.042,2.0378,2.0399,1214300000.0
2008-06-13 11:30:00,2.0401,2.0447,2.0395,2.04355,2027900001.0
2008-06-13 11:35:00,2.04355,2.0466,2.0426,2.0453,1698100000.0
2008-06-13 11:40:00,2.0454,2.0466,2.0438,2.0438,1450304799.0
2008-06-13 11:45:00,2.0439,2.0444,2.0414,2.0414,1834050400.0
2008-06-13 11:50:00,2.0414,2.0422,2.0404,2.041,301047200.0
2008-06-13 11:55:00,2.0411,2.0412,2.0386,2.0411,130919200.0
2008-06-13 12:00:00,2.041,2.0424,2.0404,2.0405,180809600.0
2008-06-13 12:05:00,2.0404,2.0423,2.04015,2.04175,120724000.0
2008-06-13 12:10:00,2.04175,2.0433,2.0416,2.04235,213121600.0
2008-06-13 12:15:00,2.0424,2.0437,2.0417,2.0423,195147200.0
2008-06-13 12:20:00,2.0423,2.0441,2.0423,2.04375,465609600.0
2008-06-13 12:25:00,2.04375,2.04375,2.0429,2.0435,819635600.0
2008-06-13 12:30:00,2.0436,2.0461,2.0436,2.0449,726854400.0
2008-06-13 12:35:00,2.0449,2.0455,2.0436,2.0439,709380000.0
2008-06-13 12:40:00,2.04395,2.0449,2.04355,2.0441,756625600.0
2008-06-13 12:45:00,2.0441,2.04555,2.0437,2.0452,748376000.0
2008-06-13 12:50:00,2.0452,2.04565,2.04475,2.0454,685436000.0
2008-06-13 12:55:00,2.0454,2.04555,2.0434,2.0438,945283200.0
2008-06-13 13:00:00,2.0438,2.046,2.0435,2.0446,1510595200.0
2008-06-13 13:05:00,2.0446,2.0469,2.0444,2.0465,1311900000.0
2008-06-13 13:10:00,2.0465,2.0483,2.04525,2.0481,1655500000.0
2008-06-13 13:15:00,2.0481,2.04825,2.047,2.04755,1871499995.0
2008-06-13 13:20:00,2.04755,2.0481,2.0472,2.04765,1438700000.0
2008-06-13 13:25:00,2.04765,2.0495,2.0462,2.0466,1507500000.0
2008-06-13 13:30:00,2.0466,2.0469,2.0449,2.0458,1239896000.0
2008-06-13 13:35:00,2.0459,2.04635,2.0456,2.0458,1279000000.0
2008-06-13 13:40:00,2.0458,2.046,2.0449,2.0454,726600000.0
2008-06-13 13:45:00,2.0454,2.046,2.045,2.04595,567600000.0
2008-06-13 13:50:00,2.04595,2.04625,2.04475,2.0452,989300000.0
2008-06-13 13:55:00,2.0452,2.046,2.0449,2.0449,696900000.0
2008-06-13 14:00:00,2.0448,2.0454,2.0446,2.0446,708800000.0
2008-06-13 14:05:00,2.0446,2.04475,2.0428,2.0431,950000000.0
2008-06-13 14:10:00,2.0431,2.0438,2.0423,2.0437,1142800000.0
2008-06-13 14:15:00,2.0437,2.0448,2.0436,2.044,629700000.0
2008-06-13 14:20:00,2.0441,2.04505,2.044,2.045,1185300000.0
2008-06-13 14:25:00,2.045,2.0452,2.0433,2.0439,1433700000.0
2008-06-13 14:30:00,2.0429,2.045,2.0409,2.04365,2049400000.0
2008-06-13 14:35:00,2.04365,2.04425,2.0416,2.04185,1514700000.0
2008-06-13 14:40:00,2.04205,2.0463,2.042,2.04345,812100000.0
2008-06-13 14:45:00,2.0434,2.04475,2.043,2.0444,1157700000.0
2008-06-13 14:50:00,2.04445,2.04535,2.0443,2.0448,816000000.0
2008-06-13 14:55:00,2.0448,2.04545,2.0425,2.0428,1945600000.0
2008-06-13 15:00:00,2.0428,2.0437,2.0411,2.0424,1520600000.0
2008-06-13 15:05:00,2.04245,2.04395,2.0423,2.0423,1110400000.0
2008-06-13 15:10:00,2.0421,2.04335,2.0411,2.0429,1942800000.0
2008-06-13 15:15:00,2.0429,2.0443,2.0426,2.0434,1967600000.0
2008-06-13 15:20:00,2.0434,2.0455,2.0434,2.0449,1492200000.0
2008-06-13 15:25:00,2.0448,2.0449,2.0428,2.043,1160100000.0
2008-06-13 15:30:00,2.0429,2.0441,2.042,2.0421,1405300000.0
2008-06-13 15:35:00,2.0421,2.0436,2.0417,2.0434,2413600000.0
2008-06-13 15:40:00,2.0434,2.0435,2.0421,2.0423,1424900000.0
2008-06-13 15:45:00,2.0423,2.0425,2.0409,2.0414,1373900000.0
2008-06-13 15:50:00,2.0414,2.0438,2.0412,2.0423,1037500000.0
2008-06-13 15:55:00,2.0425,2.0437,2.0412,2.0423,1726000001.0
2008-06-13 16:00:00,2.0424,2.0446,2.0419,2.0438,1536800000.0
2008-06-13 16:05:00,2.0438,2.0442,2.0426,2.0427,1528700000.0
2008-06-13 16:10:00,2.0428,2.0451,2.0422,2.0446,1885900000.0
2008-06-13 16:15:00,2.0445,2.0454,2.0438,2.0441,1375500000.0
2008-06-13 16:20:00,2.044,2.0448,2.043,2.0436,1677500000.0
2008-06-13 16:25:00,2.0436,2.0448,2.0432,2.0441,1229000000.0
2008-06-13 16:30:00,2.0441,2.0444,2.0428,2.0437,1876000000.0
2008-06-13 16:35:00,2.0438,2.0444,2.0432,2.0437,1214500000.0
2008-06-13 16:40:00,2.0437,2.0459,2.0432,2.0459,1373100000.0
2008-06-13 16:45:00,2.0459,2.0463,2.0435,2.0443,1778800000.0
2008-06-13 16:50:00,2.0443,2.0458,2.044,2.0451,1824900000.0
2008-06-13 16:55:00,2.0451,2.0453,2.0424,2.0428,1551036000.0
2008-06-13 17:00:00,2.0428,2.044,2.0426,2.0439,933980000.0
2008-06-13 17:05:00,2.0439,2.044,2.0427,2.0431,1186372000.0
2008-06-13 17:10:00,2.0431,2.0444,2.0424,2.04395,1762088000.0
2008-06-13 17:15:00,2.0439,2.04425,2.0422,2.04425,1222396000.0
2008-06-13 17:20:00,2.04425,2.0443,2.0422,2.0425,349528000.0
2008-06-13 17:25:00,2.0425,2.04375,2.0424,2.04285,256932000.0
2008-06-13 17:30:00,2.0429,2.04315,2.04175,2.04215,248916000.0
2008-06-13 17:35:00,2.0422,2.0446,2.0421,2.0435,228992000.0
2008-06-13 17:40:00,2.0436,2.0448,2.04315,2.0444,188356000.0
2008-06-13 17:45:00,2.0444,2.04465,2.0426,2.0431,295520000.0
2008-06-13 17:50:00,2.0431,2.0439,2.0424,2.0435,197864000.0
2008-06-13 17:55:00,2.0436,2.0444,2.0432,2.04405,206584000.0
2008-06-13 18:00:00,2.04405,2.0446,2.0428,2.0428,178960000.0
2008-06-13 18:05:00,2.0428,2.04375,2.0428,2.04345,168700000.0
2008-06-13 18:10:00,2.0435,2.0435,2.0415,2.0419,243140000.0
2008-06-13 18:15:00,2.0419,2.0427,2.0417,2.0423,226032000.0
2008-06-13 18:20:00,2.0423,2.0424,2.0415,2.042,211560000.0
2008-06-13 18:25:00,2.042,2.043,2.0414,2.0429,183396000.0
2008-06-13 18:30:00,2.0428,2.0438,2.0424,2.04375,154748000.0
2008-06-13 18:35:00,2.0438,2.04385,2.0419,2.042,135576000.0
2008-06-13 18:40:00,2.042,2.04305,2.0415,2.0423,131432000.0
2008-06-13 18:45:00,2.0423,2.04255,2.0415,2.0422,163204000.0
2008-06-13 18:50:00,2.0423,2.0426,2.04195,2.0424,89732000.0
2008-06-13 18:55:00,2.0424,2.0427,2.04175,2.04175,53176000.0
2008-06-13 19:00:00,2.0418,2.0424,2.0415,2.0418,92252000.0
2008-06-13 19:05:00,2.04175,2.0428,2.04175,2.04215,47616000.0
2008-06-13 19:10:00,2.04215,2.04375,2.04215,2.0436,43868000.0
2008-06-13 19:15:00,2.0436,2.04365,2.04245,2.0432,60240000.0
2008-06-13 19:20:00,2.04315,2.04395,2.0426,2.04295,144752000.0
2008-06-13 19:25:00,2.0429,2.0438,2.0426,2.0427,277980000.0
2008-06-13 19:30:00,2.0427,2.04325,2.0417,2.0432,293852000.0
2008-06-13 19:35:00,2.0433,2.044,2.0419,2.04195,237688000.0
2008-06-13 19:40:00,2.04205,2.0432,2.042,2.04285,202576000.0
2008-06-13 19:45:00,2.0428,2.04365,2.042,2.0427,224780000.0
2008-06-13 19:50:00,2.0427,2.0428,2.0423,2.0426,135136000.0
2008-06-13 19:55:00,2.04265,2.0432,2.0425,2.0426,132436000.0
2008-06-13 20:00:00,2.0426,2.0433,2.0422,2.0424,419616000.0
2008-06-13 20:05:00,2.0424,2.04255,2.0411,2.0414,207020000.0
2008-06-13 20:10:00,2.0415,2.043,2.0414,2.0425,215420000.0
2008-06-13 20:15:00,2.0425,2.0435,2.042,2.0431,235464000.0
2008-06-13 20:20:00,2.0431,2.0431,2.0421,2.0429,426608000.0
2008-06-13 20:25:00,2.0429,2.0441,2.0422,2.0435,331488000.0
2008-06-13 20:30:00,2.0435,2.0442,2.0424,2.043,387672000.0
2008-06-13 20:35:00,2.043,2.0432,2.0425,2.0428,140520000.0
2008-06-13 20:40:00,2.0428,2.0439,2.0423,2.0437,129916000.0
2008-06-13 20:45:00,2.0436,2.044,2.043,2.0438,47236000.0
2008-06-13 20:50:00,2.0438,2.044,2.043,2.0433,80952000.0
2008-06-13 20:55:00,2.0433,2.0438,2.0428,2.0433,150200000.0
2008-06-13 21:00:00,2.0433,2.0437,2.0424,2.0429,304252000.0
2008-06-13 21:05:00,2.0429,2.0429,2.0427,2.0427,59880000.0
2008-06-13 21:10:00,2.0427,2.0429,2.0419,2.0419,99072000.0
2008-06-13 21:15:00,2.0418,2.0422,2.0413,2.0417,80556000.0
2008-06-13 21:20:00,2.0418,2.0425,2.0418,2.042,105460000.0
2008-06-13 21:25:00,2.0422,2.0423,2.0418,2.0418,32560000.0
2008-06-13 21:30:00,2.0418,2.042,2.0414,2.0417,132368000.0
2008-06-13 21:35:00,2.0417,2.0422,2.0417,2.0421,63104000.0
2008-06-13 21:40:00,2.0421,2.0428,2.0421,2.0425,71468000.0
2008-06-13 21:45:00,2.0425,2.043,2.0424,2.0426,47928000.0
2008-06-13 21:50:00,2.0425,2.0433,2.0424,2.0427,69184000.0
2008-06-13 21:55:00,2.0427,2.0433,2.0426,2.0427,92236000.0
2008-06-13 22:00:00,2.0427,2.0428,2.0423,2.0427,94728000.0
2008-06-13 22:05:00,2.0427,2.0433,2.0424,2.0429,95896000.0
2008-06-13 22:10:00,2.0429,2.0434,2.0423,2.0427,42336000.0
2008-06-13 22:15:00,2.0427,2.0427,2.0421,2.0425,33132000.0
2008-06-13 22:20:00,2.0419,2.0424,2.0408,2.0413,334564000.0
2008-06-13 22:25:00,2.0414,2.0414,2.0392,2.0393,326548000.0
2008-06-13 22:30:00,2.0393,2.04,2.0381,2.0384,569996000.0
2008-06-13 22:35:00,2.0385,2.0389,2.0381,2.0385,304100000.0
2008-06-13 22:40:00,2.0386,2.0389,2.0383,2.0386,184500000.0
2008-06-13 22:45:00,2.0386,2.0386,2.0379,2.0379,405100000.0
2008-06-13 22:50:00,2.0379,2.0388,2.0375,2.0383,500600000.0
2008-06-13 22:55:00,2.0383,2.0388,2.0369,2.0369,732900000.0
2008-06-15 23:00:00,2.0373,2.03769,2.0359,2.0361,87000000.0
2008-06-15 23:05:00,2.0361,2.0361,2.035,2.0359,563900000.0
2008-06-15 23:10:00,2.0359,2.0364,2.0357,2.0362,402300000.0
2008-06-15 23:15:00,2.036,2.036,2.0356,2.0359,284700000.0
2008-06-15 23:20:00,2.0355,2.0361,2.0352,2.036,348600000.0
2008-06-15 23:25:00,2.0358,2.036,2.0352,2.0354,479300000.0
2008-06-15 23:30:00,2.0354,2.0358,2.0352,2.0352,284200000.0
2008-06-15 23:35:00,2.0352,2.0353,2.0348,2.0352,358800000.0
2008-06-15 23:40:00,2.0352,2.0356,2.0348,2.035,195400000.0
2008-06-15 23:45:00,2.035,2.0353,2.0348,2.0348,482400000.0
2008-06-15 23:50:00,2.0348,2.0348,2.0328,2.0337,264300000.0
2008-06-15 23:55:00,2.0337,2.0342,2.0336,2.0339,473400000.0
2008-06-16 00:00:00,2.0339,2.0346,2.0332,2.0337,377300000.0
2008-06-16 00:05:00,2.0337,2.0351,2.0337,2.0349,377900000.0
2008-06-16 00:10:00,2.0348,2.0357,2.0344,2.0356,163200000.0
2008-06-16 00:15:00,2.0357,2.0367,2.0357,2.0361,130600000.0
2008-06-16 00:20:00,2.036,2.0364,2.0359,2.0364,244000000.0
2008-06-16 00:25:00,2.0364,2.038,2.0364,2.038,161000000.0
2008-06-16 00:30:00,2.038,2.0395,2.0377,2.0392,545200000.0
2008-06-16 00:35:00,2.0392,2.0405,2.0387,2.0396,355000000.0
2008-06-16 00:40:00,2.0397,2.0411,2.0396,2.0411,89600000.0
2008-06-16 00:45:00,2.041,2.0411,2.0407,2.0408,25000000.0
2008-06-16 00:50:00,2.0409,2.041,2.0393,2.0405,164800000.0
2008-06-16 00:55:00,2.0405,2.0405,2.0404,2.0404,22500000.0
2008-06-16 01:00:00,2.0404,2.0406,2.0391,2.0393,90000000.0
2008-06-16 01:05:00,2.0393,2.04,2.0393,2.03971,108900000.0
2008-06-16 01:10:00,2.0397,2.0401,2.0394,2.0394,78800000.0
2008-06-16 01:15:00,2.0394,2.0396,2.0391,2.0394,182900000.0
2008-06-16 01:20:00,2.0394,2.04,2.0394,2.04,29400000.0
2008-06-16 01:25:00,2.04,2.0402,2.0398,2.04,27400000.0
2008-06-16 01:30:00,2.04,2.0403,2.0399,2.04,99700000.0
2008-06-16 01:35:00,2.04,2.04,2.0396,2.0396,243800000.0
2008-06-16 01:40:00,2.0396,2.0397,2.0395,2.0397,38700000.0
2008-06-16 01:45:00,2.0397,2.0397,2.0391,2.0393,122500000.0
2008-06-16 01:50:00,2.0392,2.0394,2.0391,2.0393,76800000.0
2008-06-16 01:55:00,2.0395,2.0401,2.0395,2.04,124700000.0
2008-06-16 02:00:00,2.0401,2.0403,2.0387,2.0394,924400000.0
2008-06-16 02:05:00,2.0396,2.0405,2.0396,2.0405,285900000.0
2008-06-16 02:10:00,2.0404,2.0407,2.0399,2.0404,199600000.0
2008-06-16 02:15:00,2.0404,2.0405,2.0394,2.0402,523700000.0
2008-06-16 02:20:00,2.0402,2.0408,2.0402,2.0406,62600000.0
2008-06-16 02:25:00,2.0404,2.0408,2.03975,2.0408,347000000.0
2008-06-16 02:30:00,2.0408,2.0411,2.0403,2.0411,233700000.0
2008-06-16 02:35:00,2.0411,2.0417,2.0403,2.0413,564500000.0
2008-06-16 02:40:00,2.0413,2.0417,2.0412,2.0413,352800000.0
2008-06-16 02:45:00,2.0413,2.0416,2.0407,2.0415,403700000.0
2008-06-16 02:50:00,2.0415,2.0428,2.0414,2.0424,817600000.0
2008-06-16 02:55:00,2.0422,2.0426,2.0415,2.0415,743300000.0
2008-06-16 03:00:00,2.0415,2.0419,2.0414,2.0415,464600000.0
2008-06-16 03:05:00,2.0415,2.0421,2.0415,2.042,149400000.0
2008-06-16 03:10:00,2.0421,2.0422,2.041,2.0414,735100000.0
2008-06-16 03:15:00,2.0416,2.0418,2.0409,2.0417,372700000.0
2008-06-16 03:20:00,2.0417,2.0423,2.0411,2.042,727700000.0
2008-06-16 03:25:00,2.042,2.0422,2.0413,2.0413,394000000.0
2008-06-16 03:30:00,2.0413,2.0418,2.0413,2.0413,76900000.0
2008-06-16 03:35:00,2.0413,2.0419,2.0411,2.0413,153600000.0
2008-06-16 03:40:00,2.0413,2.0419,2.0412,2.0418,412700000.0
2008-06-16 03:45:00,2.0418,2.042,2.0414,2.042,153700000.0
2008-06-16 03:50:00,2.0419,2.0422,2.0418,2.0421,238000000.0
2008-06-16 03:55:00,2.042,2.0424,2.0406,2.042,351200000.0
2008-06-16 04:00:00,2.0419,2.0422,2.0412,2.0418,179200000.0
2008-06-16 04:05:00,2.042,2.0422,2.0413,2.0418,455900000.0
2008-06-16 04:10:00,2.0418,2.042,2.0412,2.0416,325800000.0
2008-06-16 04:15:00,2.0416,2.0417,2.041,2.0412,226400000.0
2008-06-16 04:20:00,2.0412,2.0419,2.0406,2.041,429000000.0
2008-06-16 04:25:00,2.041,2.0415,2.0409,2.0415,295300000.0
2008-06-16 04:30:00,2.0415,2.0415,2.0392,2.0394,667700000.0
2008-06-16 04:35:00,2.0394,2.0412,2.0392,2.0412,575300000.0
2008-06-16 04:40:00,2.0412,2.0417,2.0408,2.0408,262900000.0
2008-06-16 04:45:00,2.0408,2.0417,2.0407,2.0415,101700000.0
2008-06-16 04:50:00,2.0415,2.0419,2.0414,2.0418,102200000.0
2008-06-16 04:55:00,2.0417,2.0428,2.0414,2.0428,302400000.0
2008-06-16 05:00:00,2.0428,2.043,2.0423,2.0427,89700000.0
2008-06-16 05:05:00,2.0427,2.043,2.0426,2.0428,51500000.0
2008-06-16 05:10:00,2.0427,2.0432,2.04255,2.043,58400000.0
2008-06-16 05:15:00,2.043,2.0433,2.0425,2.0425,66600000.0
2008-06-16 05:20:00,2.0425,2.0432,2.0425,2.043,127800000.0
2008-06-16 05:25:00,2.043,2.0433,2.0425,2.0428,90700000.0
2008-06-16 05:30:00,2.0428,2.0428,2.0416,2.042,387600000.0
2008-06-16 05:35:00,2.042,2.0431,2.0419,2.0428,458600000.0
2008-06-16 05:40:00,2.0429,2.0435,2.0427,2.0431,256500000.0
2008-06-16 05:45:00,2.0431,2.0435,2.0428,2.0428,226600000.0
2008-06-16 05:50:00,2.0429,2.0429,2.0419,2.04235,272800000.0
2008-06-16 05:55:00,2.0423,2.0432,2.0422,2.0424,406600000.0
2008-06-16 06:00:00,2.0424,2.0431,2.0424,2.043,520300000.0
2008-06-16 06:05:00,2.0431,2.0439,2.043,2.0432,283800000.0
2008-06-16 06:10:00,2.0432,2.0435,2.0425,2.0428,104200000.0
2008-06-16 06:15:00,2.043,2.0435,2.0425,2.0429,381100000.0
2008-06-16 06:20:00,2.0431,2.0439,2.0429,2.0439,1185600000.0
2008-06-16 06:25:00,2.0439,2.0441,2.0429,2.044,280100001.0
2008-06-16 06:30:00,2.044,2.0445,2.0436,2.0443,290700000.0
2008-06-16 06:35:00,2.0443,2.0444,2.0433,2.0433,104500000.0
2008-06-16 06:40:00,2.0433,2.0434,2.0423,2.0424,494900000.0
2008-06-16 06:45:00,2.0425,2.0428,2.0424,2.0428,288500000.0
2008-06-16 06:50:00,2.0428,2.0432,2.0425,2.043,544600000.0
2008-06-16 06:55:00,2.043,2.0436,2.0422,2.0423,394500000.0
2008-06-16 07:00:00,2.0422,2.0428,2.042,2.0424,455700000.0
2008-06-16 07:05:00,2.0424,2.0426,2.0422,2.0423,192400000.0
2008-06-16 07:10:00,2.0424,2.0428,2.0421,2.0428,272700000.0
2008-06-16 07:15:00,2.0428,2.043,2.0425,2.0427,217000000.0
2008-06-16 07:20:00,2.0427,2.0428,2.0421,2.0424,217700000.0
2008-06-16 07:25:00,2.0424,2.0425,2.04205,2.0425,109300000.0
2008-06-16 07:30:00,2.0425,2.0426,2.0419,2.0425,301000000.0
2008-06-16 07:35:00,2.0426,2.0436,2.0426,2.0436,257200000.0
2008-06-16 07:40:00,2.0436,2.0438,2.0428,2.043,964000000.0
2008-06-16 07:45:00,2.043,2.0449,2.043,2.0446,595400000.0
2008-06-16 07:50:00,2.0446,2.0447,2.0441,2.0442,120700000.0
2008-06-16 07:55:00,2.0444,2.0458,2.044,2.0455,727500000.0
2008-06-16 08:00:00,2.0455,2.046,2.0444,2.0452,686100000.0
2008-06-16 08:05:00,2.0452,2.046,2.0449,2.0456,245500000.0
2008-06-16 08:10:00,2.0455,2.0456,2.0446,2.04535,472300000.0
2008-06-16 08:15:00,2.0456,2.0473,2.0454,2.0469,1257200000.0
2008-06-16 08:20:00,2.0469,2.0495,2.0468,2.0492,2274900000.0
2008-06-16 08:25:00,2.0491,2.0504,2.0486,2.0494,1054500000.0
2008-06-16 08:30:00,2.0494,2.05,2.049,2.0493,797200000.0
2008-06-16 08:35:00,2.0493,2.0498,2.0487,2.0489,977000000.0
2008-06-16 08:40:00,2.0489,2.0508,2.0485,2.0499,1669099999.0
2008-06-16 08:45:00,2.0499,2.0516,2.0497,2.0515,1667499999.0
2008-06-16 08:50:00,2.0515,2.0533,2.0515,2.0526,1943400000.0
2008-06-16 08:55:00,2.0526,2.0536,2.0509,2.0515,2979900000.0
2008-06-16 09:00:00,2.0515,2.0515,2.0498,2.0498,2713400000.0
2008-06-16 09:05:00,2.0498,2.0498,2.0486,2.0493,2028200000.0
2008-06-16 09:10:00,2.0493,2.0499,2.0487,2.0495,2388600000.0
2008-06-16 09:15:00,2.0495,2.0504,2.0493,2.0501,2701500001.0
2008-06-16 09:20:00,2.0502,2.0515,2.0502,2.0511,1760100000.0
2008-06-16 09:25:00,2.0511,2.0516,2.0503,2.0509,2023800002.0
2008-06-16 09:30:00,2.0509,2.0509,2.0484,2.0486,2248299998.0
2008-06-16 09:35:00,2.0487,2.0491,2.048,2.0481,1871999999.0
2008-06-16 09:40:00,2.0481,2.0485,2.0465,2.0472,1037400000.0
2008-06-16 09:45:00,2.0472,2.048,2.0471,2.0479,685100000.0
2008-06-16 09:50:00,2.0479,2.0483,2.047,2.0471,2439899999.0
2008-06-16 09:55:00,2.0471,2.0479,2.0461,2.0476,2100600000.0
2008-06-16 10:00:00,2.0476,2.0479,2.0466,2.0469,1181500000.0
2008-06-16 10:05:00,2.0469,2.0472,2.0452,2.0454,2443900002.0
2008-06-16 10:10:00,2.0454,2.0459,2.0453,2.0458,1019900000.0
2008-06-16 10:15:00,2.0458,2.046,2.0447,2.0449,1068800000.0
2008-06-16 10:20:00,2.0448,2.0454,2.0433,2.0439,1232800000.0
2008-06-16 10:25:00,2.0439,2.04425,2.0429,2.0439,1650499999.0
2008-06-16 10:30:00,2.0439,2.0449,2.0428,2.0446,2135000002.0
2008-06-16 10:35:00,2.0446,2.04485,2.0434,2.044,1307600000.0
2008-06-16 10:40:00,2.044,2.0444,2.0435,2.044,1055999998.0
2008-06-16 10:45:00,2.0441,2.0449,2.0435,2.0446,2504300000.0
2008-06-16 10:50:00,2.0446,2.0454,2.0437,2.0447,2085900000.0
2008-06-16 10:55:00,2.0447,2.04545,2.044,2.04535,1365100000.0
2008-06-16 11:00:00,2.0453,2.0472,2.04465,2.0471,1907100000.0
2008-06-16 11:05:00,2.047,2.0478,2.046,2.0475,1398000000.0
2008-06-16 11:10:00,2.0476,2.048,2.0462,2.0463,2175300000.0
2008-06-16 11:15:00,2.0463,2.0487,2.0462,2.0485,2135600000.0
2008-06-16 11:20:00,2.0485,2.0492,2.0481,2.0489,2084499997.0
2008-06-16 11:25:00,2.049,2.0496,2.0488,2.0494,1143900001.0
2008-06-16 11:30:00,2.0494,2.0503,2.0493,2.0496,1282300000.0
2008-06-16 11:35:00,2.0496,2.0499,2.0492,2.0493,1110500000.0
2008-06-16 11:40:00,2.0493,2.0494,2.0479,2.0481,2002600000.0
2008-06-16 11:45:00,2.0481,2.0489,2.0478,2.0487,2142499999.0
2008-06-16 11:50:00,2.0486,2.0493,2.048,2.0491,2493700001.0
2008-06-16 11:55:00,2.049,2.0491,2.0483,2.0489,1489600001.0
2008-06-16 12:00:00,2.0489,2.0489,2.047,2.0472,1331800000.0
2008-06-16 12:05:00,2.0471,2.0486,2.0466,2.0485,1009800000.0
2008-06-16 12:10:00,2.0485,2.0491,2.0483,2.0491,680000000.0
2008-06-16 12:15:00,2.049,2.0491,2.0485,2.0488,986800000.0
2008-06-16 12:20:00,2.0489,2.0491,2.0482,2.0483,621500000.0
2008-06-16 12:25:00,2.0483,2.0491,2.0478,2.04825,949700000.0
2008-06-16 12:30:00,2.04825,2.0485,2.0476,2.0476,774100000.0
2008-06-16 12:35:00,2.0476,2.0478,2.0462,2.0466,2681100000.0
2008-06-16 12:40:00,2.0466,2.048,2.0466,2.048,1330100000.0
2008-06-16 12:45:00,2.048,2.0488,2.0467,2.0487,2187599999.0
2008-06-16 12:50:00,2.0487,2.0501,2.0482,2.05,1620000000.0
2008-06-16 12:55:00,2.0499,2.0514,2.0493,2.0494,1571900001.0
2008-06-16 13:00:00,2.0492,2.05,2.0485,2.0499,2259700000.0
2008-06-16 13:05:00,2.0499,2.0505,2.0491,2.0503,1152800000.0
2008-06-16 13:10:00,2.0503,2.0507,2.0487,2.0491,2039399999.0
2008-06-16 13:15:00,2.0491,2.0492,2.04825,2.0483,1043499999.0
2008-06-16 13:20:00,2.04825,2.0489,2.0469,2.0488,2057100000.0
2008-06-16 13:25:00,2.0488,2.0491,2.0478,2.0479,1562499999.0
2008-06-16 13:30:00,2.0479,2.0491,2.0478,2.0483,1274500001.0
2008-06-16 13:35:00,2.0483,2.0485,2.0473,2.0475,1128100000.0
2008-06-16 13:40:00,2.0476,2.0486,2.0476,2.0484,1478900002.0
2008-06-16 13:45:00,2.0484,2.0485,2.0468,2.0482,1937300000.0
2008-06-16 13:50:00,2.0482,2.0489,2.0474,2.0478,1324800000.0
2008-06-16 13:55:00,2.0478,2.0486,2.0477,2.0485,454000000.0
2008-06-16 14:00:00,2.0484,2.0487,2.0481,2.04815,776300000.0
2008-06-16 14:05:00,2.0482,2.0482,2.047,2.0476,1598900000.0
2008-06-16 14:10:00,2.0477,2.0483,2.0471,2.0483,1183699999.0
2008-06-16 14:15:00,2.04835,2.0499,2.0481,2.0499,982100000.0
2008-06-16 14:20:00,2.0501,2.0504,2.0491,2.0493,1182000000.0
2008-06-16 14:25:00,2.0491,2.0491,2.04765,2.0487,1077600000.0
2008-06-16 14:30:00,2.0487,2.0487,2.0467,2.04685,1733100000.0
2008-06-16 14:35:00,2.04685,2.048,2.0456,2.0478,2009600000.0
2008-06-16 14:40:00,2.0479,2.0493,2.047,2.04925,2301100000.0
2008-06-16 14:45:00,2.0492,2.04955,2.0479,2.04835,1057100001.0
2008-06-16 14:50:00,2.0483,2.0489,2.047,2.0475,1293400000.0
2008-06-16 14:55:00,2.0476,2.0482,2.0472,2.0476,1160900000.0
2008-06-16 15:00:00,2.0479,2.0483,2.0465,2.0477,1815800000.0
2008-06-16 15:05:00,2.0477,2.0478,2.0463,2.04675,1472800000.0
2008-06-16 15:10:00,2.04675,2.04685,2.0458,2.0458,1834500000.0
2008-06-16 15:15:00,2.0459,2.0461,2.0442,2.04465,1334000000.0
2008-06-16 15:20:00,2.0447,2.0448,2.0433,2.0443,2101000000.0
2008-06-16 15:25:00,2.0442,2.04465,2.0436,2.0439,1062000000.0
2008-06-16 15:30:00,2.0439,2.04505,2.04365,2.0446,715500000.0
2008-06-16 15:35:00,2.0446,2.04515,2.04405,2.04515,1143700000.0
2008-06-16 15:40:00,2.04515,2.0458,2.0449,2.0455,688500000.0
2008-06-16 15:45:00,2.0456,2.04625,2.0453,2.0456,1517100000.0
2008-06-16 15:50:00,2.0456,2.04595,2.0448,2.0453,1694300000.0
2008-06-16 15:55:00,2.0453,2.0475,2.0452,2.04705,2646200000.0
2008-06-16 16:00:00,2.0471,2.0473,2.0456,2.0459,1552700000.0
2008-06-16 16:05:00,2.0459,2.0482,2.0454,2.0479,1352900000.0
2008-06-16 16:10:00,2.0479,2.0479,2.0456,2.0463,1619300000.0
2008-06-16 16:15:00,2.04635,2.0485,2.04635,2.0482,1419100000.0
2008-06-16 16:20:00,2.0482,2.04825,2.0457,2.0461,1619500000.0
2008-06-16 16:25:00,2.0461,2.0475,2.0459,2.0473,1173500000.0
2008-06-16 16:30:00,2.0474,2.0483,2.0468,2.0472,1163700000.0
2008-06-16 16:35:00,2.0472,2.0483,2.0465,2.04825,2227200000.0
2008-06-16 16:40:00,2.04825,2.0492,2.0479,2.0487,1437600000.0
2008-06-16 16:45:00,2.0487,2.0492,2.0478,2.0483,1560600000.0
2008-06-16 16:50:00,2.04835,2.0492,2.0482,2.0487,1165800000.0
2008-06-16 16:55:00,2.04875,2.05015,2.0487,2.05005,1045100001.0
2008-06-16 17:00:00,2.05005,2.0505,2.04895,2.0494,1024900000.0
2008-06-16 17:05:00,2.0494,2.0497,2.0485,2.0489,666800000.0
2008-06-16 17:10:00,2.0489,2.0491,2.04775,2.04865,542000000.0
2008-06-16 17:15:00,2.04865,2.04865,2.0466,2.0468,890000000.0
2008-06-16 17:20:00,2.0468,2.0476,2.04635,2.0471,830400000.0
2008-06-16 17:25:00,2.0471,2.0478,2.0466,2.0473,742300000.0
2008-06-16 17:30:00,2.0473,2.0479,2.0469,2.04755,922600000.0
2008-06-16 17:35:00,2.0475,2.04825,2.0471,2.0479,921000000.0
2008-06-16 17:40:00,2.0479,2.0487,2.0474,2.0484,916200000.0
2008-06-16 17:45:00,2.0484,2.0501,2.0482,2.0499,680100000.0
2008-06-16 17:50:00,2.0499,2.0499,2.0486,2.0487,627000000.0
2008-06-16 17:55:00,2.04875,2.0489,2.0484,2.0487,386500000.0
2008-06-16 18:00:00,2.0487,2.04935,2.0482,2.0492,411600000.0
2008-06-16 18:05:00,2.0492,2.04925,2.0481,2.0488,858400000.0
2008-06-16 18:10:00,2.0488,2.04885,2.0473,2.0476,441900000.0
2008-06-16 18:15:00,2.0476,2.04785,2.0472,2.0476,630300000.0
2008-06-16 18:20:00,2.0476,2.0486,2.04755,2.048,525900000.0
2008-06-16 18:25:00,2.048,2.04835,2.0476,2.0482,149900000.0
2008-06-16 18:30:00,2.0482,2.04825,2.0471,2.0482,451000000.0
2008-06-16 18:35:00,2.0482,2.0488,2.0481,2.0481,293800000.0
2008-06-16 18:40:00,2.0482,2.0484,2.0479,2.0481,253400000.0
2008-06-16 18:45:00,2.0481,2.0486,2.0473,2.0476,724500000.0
2008-06-16 18:50:00,2.0476,2.0477,2.04695,2.04695,287700000.0
2008-06-16 18:55:00,2.047,2.0479,2.0465,2.0477,411100000.0
2008-06-16 19:00:00,2.04755,2.0486,2.0471,2.0478,586800000.0
2008-06-16 19:05:00,2.0478,2.048,2.046,2.0462,681100000.0
2008-06-16 19:10:00,2.0462,2.0483,2.0459,2.0476,977900000.0
2008-06-16 19:15:00,2.0476,2.0499,2.0475,2.0499,938600000.0
2008-06-16 19:20:00,2.05,2.0509,2.0499,2.0508,783600000.0
2008-06-16 19:25:00,2.0508,2.0521,2.0502,2.0521,560600000.0
2008-06-16 19:30:00,2.0521,2.0527,2.0508,2.05255,721300000.0
2008-06-16 19:35:00,2.05255,2.0535,2.0513,2.0517,649900000.0
2008-06-16 19:40:00,2.0517,2.0525,2.0516,2.052,661700000.0
2008-06-16 19:45:00,2.052,2.0522,2.0511,2.0515,503900000.0
2008-06-16 19:50:00,2.0516,2.0521,2.0508,2.0509,384900000.0
2008-06-16 19:55:00,2.0509,2.05175,2.0506,2.0517,253500000.0
2008-06-16 20:00:00,2.0517,2.0518,2.0503,2.0508,288600000.0
2008-06-16 20:05:00,2.0508,2.0508,2.0502,2.0502,223400000.0
2008-06-16 20:10:00,2.0502,2.05075,2.05,2.05,187500000.0
2008-06-16 20:15:00,2.0499,2.0504,2.0494,2.0501,396100000.0
2008-06-16 20:20:00,2.0501,2.0514,2.0498,2.05045,380800000.0
2008-06-16 20:25:00,2.05045,2.0507,2.0496,2.0501,415300000.0
2008-06-16 20:30:00,2.0501,2.05095,2.0497,2.0497,337500000.0
2008-06-16 20:35:00,2.0497,2.0497,2.0491,2.0493,343300000.0
2008-06-16 20:40:00,2.0493,2.0508,2.0491,2.05065,422600000.0
2008-06-16 20:45:00,2.05065,2.0508,2.0502,2.0505,247900000.0
2008-06-16 20:50:00,2.0505,2.0506,2.05,2.0504,334400000.0
2008-06-16 20:55:00,2.0504,2.0506,2.05,2.0503,392300000.0
2008-06-16 21:00:00,2.0504,2.0507,2.0496,2.0498,816600000.0
2008-06-16 21:05:00,2.0498,2.0502,2.0496,2.0496,294400000.0
2008-06-16 21:10:00,2.0496,2.0503,2.0494,2.0503,140200000.0
2008-06-16 21:15:00,2.0502,2.0508,2.0497,2.0506,459700000.0
2008-06-16 21:20:00,2.0506,2.0506,2.0503,2.0504,120100000.0
2008-06-16 21:25:00,2.0502,2.0507,2.0501,2.0505,262400000.0
2008-06-16 21:30:00,2.0505,2.0514,2.0502,2.0505,414100000.0
2008-06-16 21:35:00,2.0505,2.0507,2.0496,2.0496,388200000.0
2008-06-16 21:40:00,2.0496,2.0502,2.0495,2.0498,331600000.0
2008-06-16 21:45:00,2.0497,2.0503,2.0497,2.0499,161500000.0
2008-06-16 21:50:00,2.05,2.0504,2.0499,2.0503,77000000.0
2008-06-16 21:55:00,2.0503,2.0504,2.0499,2.05,114500000.0
2008-06-16 22:00:00,2.05,2.0503,2.05,2.05,100100000.0
2008-06-16 22:05:00,2.05,2.05,2.0498,2.0499,94500000.0
2008-06-16 22:10:00,2.0499,2.0501,2.0498,2.0501,66900000.0
2008-06-16 22:15:00,2.0501,2.0506,2.0499,2.05,168500000.0
2008-06-16 22:20:00,2.0501,2.0505,2.0493,2.0497,343700000.0
2008-06-16 22:25:00,2.04965,2.0503,2.04965,2.0499,156500000.0
2008-06-16 22:30:00,2.0497,2.0507,2.0496,2.0507,185300000.0
2008-06-16 22:35:00,2.0507,2.0509,2.0504,2.0507,114000000.0
2008-06-16 22:40:00,2.0507,2.051,2.0505,2.0509,175900000.0
2008-06-16 22:45:00,2.0509,2.0514,2.0507,2.0514,285700000.0
2008-06-16 22:50:00,2.0514,2.0524,2.05095,2.0517,279700000.0
2008-06-16 22:55:00,2.0517,2.05195,2.0504,2.0504,184600000.0
2008-06-16 23:00:00,2.0505,2.0513,2.0504,2.0507,55600000.0
2008-06-16 23:05:00,2.0507,2.0516,2.0507,2.0516,64500000.0
2008-06-16 23:10:00,2.0515,2.0525,2.0514,2.0518,102600000.0
2008-06-16 23:15:00,2.0518,2.0529,2.0518,2.0521,135200000.0
2008-06-16 23:20:00,2.052,2.0521,2.0517,2.052,135300000.0
2008-06-16 23:25:00,2.052,2.052,2.0515,2.0517,75200000.0
2008-06-16 23:30:00,2.0516,2.0524,2.05135,2.05135,162600000.0
2008-06-16 23:35:00,2.05135,2.0518,2.0498,2.051,256100000.0
2008-06-16 23:40:00,2.0509,2.0515,2.0508,2.0512,429300000.0
2008-06-16 23:45:00,2.0512,2.0519,2.0511,2.0519,67300000.0
2008-06-16 23:50:00,2.0516,2.0516,2.0508,2.0511,154400000.0
2008-06-16 23:55:00,2.0511,2.0513,2.0511,2.0512,147800000.0
2008-06-17 00:00:00,2.0512,2.0514,2.051,2.0511,249400000.0
2008-06-17 00:05:00,2.051,2.0512,2.0507,2.0512,91800000.0
2008-06-17 00:10:00,2.05094,2.0514,2.04998,2.0513,265600000.0
2008-06-17 00:15:00,2.05133,2.05133,2.05048,2.051,420900000.0
2008-06-17 00:20:00,2.051,2.052,2.0509,2.0515,182600000.0
2008-06-17 00:25:00,2.0518,2.0518,2.0514,2.05165,34800000.0
2008-06-17 00:30:00,2.0517,2.0518,2.051,2.051,24100000.0
2008-06-17 00:35:00,2.05127,2.0515,2.05036,2.0509,453400000.0
2008-06-17 00:40:00,2.0509,2.0511,2.0499,2.0511,510600000.0
2008-06-17 00:45:00,2.0509,2.0511,2.05038,2.0509,457700003.0
2008-06-17 00:50:00,2.0513,2.0519,2.0509,2.0515,97200000.0
2008-06-17 00:55:00,2.0516,2.0522,2.0509,2.0521,208400000.0
2008-06-17 01:00:00,2.0521,2.0527,2.051,2.0514,232600000.0
2008-06-17 01:05:00,2.05125,2.0518,2.05125,2.0514,115000000.0
2008-06-17 01:10:00,2.0514,2.0515,2.0508,2.0508,309500000.0
2008-06-17 01:15:00,2.0509,2.051,2.0497,2.0506,371500000.0
2008-06-17 01:20:00,2.0505,2.0511,2.0505,2.0511,130600000.0
2008-06-17 01:25:00,2.0512,2.0512,2.0505,2.0508,189400000.0
2008-06-17 01:30:00,2.0507,2.0508,2.05,2.0504,202400000.0
2008-06-17 01:35:00,2.0504,2.0507,2.0504,2.0506,60900000.0
2008-06-17 01:40:00,2.0506,2.0508,2.0503,2.0504,130800000.0
2008-06-17 01:45:00,2.0504,2.0506,2.05,2.0505,145500000.0
2008-06-17 01:50:00,2.0505,2.0508,2.0505,2.05055,115200000.0
2008-06-17 01:55:00,2.05055,2.0508,2.05055,2.0506,86500000.0
2008-06-17 02:00:00,2.0506,2.0507,2.05,2.05,295000000.0
2008-06-17 02:05:00,2.05,2.0502,2.05,2.0502,119000000.0
2008-06-17 02:10:00,2.0502,2.0503,2.0494,2.0499,144200000.0
2008-06-17 02:15:00,2.0499,2.0502,2.0497,2.0499,148100000.0
2008-06-17 02:20:00,2.0498,2.0502,2.0494,2.0497,197600000.0
2008-06-17 02:25:00,2.0497,2.0504,2.0497,2.0503,81100000.0
2008-06-17 02:30:00,2.0502,2.0502,2.0498,2.05,72500000.0
2008-06-17 02:35:00,2.05,2.0504,2.0499,2.0501,93000000.0
2008-06-17 02:40:00,2.0501,2.0505,2.0499,2.0499,22000000.0
2008-06-17 02:45:00,2.0499,2.0506,2.0499,2.0501,57200000.0
2008-06-17 02:50:00,2.0501,2.0503,2.0498,2.0498,83700000.0
2008-06-17 02:55:00,2.0498,2.0502,2.04916,2.0499,226600000.0
2008-06-17 03:00:00,2.0499,2.0499,2.0486,2.0498,450000000.0
2008-06-17 03:05:00,2.0499,2.0503,2.0489,2.05,358900000.0
2008-06-17 03:10:00,2.05,2.0505,2.049,2.0497,1200200001.0
2008-06-17 03:15:00,2.0497,2.0497,2.0474,2.0488,813000000.0
2008-06-17 03:20:00,2.0489,2.049,2.0468,2.0475,1234700000.0
2008-06-17 03:25:00,2.0475,2.0488,2.0473,2.0486,749100001.0
2008-06-17 03:30:00,2.0486,2.0496,2.047,2.0477,1120500000.0
2008-06-17 03:35:00,2.0477,2.0481,2.047,2.0474,546100000.0
2008-06-17 03:40:00,2.0474,2.0479,2.0469,2.0475,638100000.0
2008-06-17 03:45:00,2.0475,2.0475,2.0459,2.0464,726600000.0
2008-06-17 03:50:00,2.0464,2.0465,2.0448,2.0453,750900000.0
2008-06-17 03:55:00,2.0455,2.0458,2.0451,2.04555,495900000.0
2008-06-17 04:00:00,2.0456,2.0474,2.0456,2.0463,942100000.0
2008-06-17 04:05:00,2.0463,2.0463,2.0451,2.0453,479400000.0
2008-06-17 04:10:00,2.0453,2.0459,2.0448,2.0455,386600000.0
2008-06-17 04:15:00,2.0453,2.0462,2.0453,2.0456,341300000.0
2008-06-17 04:20:00,2.0456,2.0457,2.0449,2.045,321700000.0
2008-06-17 04:25:00,2.045,2.0459,2.0449,2.0457,597100000.0
2008-06-17 04:30:00,2.0456,2.0457,2.0451,2.0454,380700000.0
2008-06-17 04:35:00,2.0454,2.0464,2.0453,2.0456,419100000.0
2008-06-17 04:40:00,2.0456,2.0457,2.0455,2.0457,58700000.0
2008-06-17 04:45:00,2.0456,2.0456,2.0451,2.0453,191600000.0
2008-06-17 04:50:00,2.0453,2.0454,2.0452,2.0452,64900000.0
2008-06-17 04:55:00,2.0452,2.0452,2.0448,2.0449,153600000.0
2008-06-17 05:00:00,2.0449,2.0454,2.0449,2.0451,159300000.0
2008-06-17 05:05:00,2.0451,2.0453,2.0443,2.0443,289200000.0
2008-06-17 05:10:00,2.0443,2.0451,2.0443,2.0444,254600000.0
2008-06-17 05:15:00,2.0444,2.0451,2.0444,2.0446,71500000.0
2008-06-17 05:20:00,2.0446,2.0447,2.0443,2.0443,278100000.0
2008-06-17 05:25:00,2.0443,2.0443,2.0435,2.0439,222400000.0
2008-06-17 05:30:00,2.044,2.0454,2.04385,2.0452,402300000.0
2008-06-17 05:35:00,2.0451,2.0457,2.0439,2.04465,799200000.0
2008-06-17 05:40:00,2.04465,2.04465,2.044,2.0443,429200000.0
2008-06-17 05:45:00,2.0443,2.0452,2.0441,2.0446,318500000.0
2008-06-17 05:50:00,2.0447,2.045,2.0444,2.0444,407600001.0
2008-06-17 05:55:00,2.0445,2.0452,2.0444,2.0448,177000000.0
2008-06-17 06:00:00,2.0448,2.0452,2.04435,2.04435,144900000.0
2008-06-17 06:05:00,2.0443,2.0448,2.0443,2.0448,67000000.0
2008-06-17 06:10:00,2.04465,2.0453,2.0443,2.0446,378900000.0
2008-06-17 06:15:00,2.0448,2.0456,2.044,2.04515,684000000.0
2008-06-17 06:20:00,2.0452,2.0456,2.0442,2.0445,349500000.0
2008-06-17 06:25:00,2.0446,2.0453,2.0442,2.0445,783600000.0
2008-06-17 06:30:00,2.0445,2.0449,2.0438,2.0441,454100000.0
2008-06-17 06:35:00,2.0441,2.0447,2.044,2.0443,134700000.0
2008-06-17 06:40:00,2.0443,2.045,2.0437,2.0439,298900000.0
2008-06-17 06:45:00,2.0439,2.0454,2.0439,2.0448,452100000.0
2008-06-17 06:50:00,2.0448,2.0457,2.0448,2.0457,179200000.0
2008-06-17 06:55:00,2.0457,2.0461,2.0456,2.0461,131000000.0
2008-06-17 07:00:00,2.0459,2.0461,2.0435,2.0439,461300000.0
2008-06-17 07:05:00,2.0439,2.0447,2.0438,2.0442,313700000.0
2008-06-17 07:10:00,2.044,2.0448,2.04335,2.0436,434600000.0
2008-06-17 07:15:00,2.0436,2.0441,2.0435,2.04365,125600000.0
2008-06-17 07:20:00,2.0437,2.0451,2.0437,2.045,427600000.0
2008-06-17 07:25:00,2.045,2.0455,2.0447,2.0453,512600000.0
2008-06-17 07:30:00,2.0454,2.0454,2.0444,2.0447,318900000.0
2008-06-17 07:35:00,2.0447,2.046,2.0444,2.046,338200000.0
2008-06-17 07:40:00,2.0461,2.0468,2.0458,2.0461,176000000.0
2008-06-17 07:45:00,2.0461,2.0464,2.0457,2.0464,119300000.0
2008-06-17 07:50:00,2.0464,2.0469,2.0458,2.0463,366700000.0
2008-06-17 07:55:00,2.0463,2.0468,2.0454,2.0467,639600000.0
2008-06-17 08:00:00,2.0467,2.0473,2.0452,2.0458,655700000.0
2008-06-17 08:05:00,2.04575,2.0466,2.0455,2.0466,587900000.0
2008-06-17 08:10:00,2.0466,2.047,2.046,2.046,503600000.0
2008-06-17 08:15:00,2.046,2.0465,2.0457,2.0463,581400000.0
2008-06-17 08:20:00,2.0461,2.0466,2.0455,2.0465,721600000.0
2008-06-17 08:25:00,2.0465,2.048,2.0461,2.04745,909800000.0
2008-06-17 08:30:00,2.04745,2.0475,2.0457,2.0459,1580600000.0
2008-06-17 08:35:00,2.04595,2.0463,2.0448,2.0453,2223700000.0
2008-06-17 08:40:00,2.0453,2.0455,2.0445,2.0447,1233400000.0
2008-06-17 08:45:00,2.0447,2.0448,2.0434,2.0442,1081900000.0
2008-06-17 08:50:00,2.0442,2.0445,2.0431,2.0432,1173600000.0
2008-06-17 08:55:00,2.0431,2.0466,2.043,2.046,1494200000.0
2008-06-17 09:00:00,2.046,2.04825,2.0457,2.0472,2104900000.0
2008-06-17 09:05:00,2.0471,2.0483,2.0468,2.0481,2839799999.0
2008-06-17 09:10:00,2.0481,2.0484,2.0461,2.0465,2522700001.0
2008-06-17 09:15:00,2.0465,2.04705,2.0454,2.0456,2435400000.0
2008-06-17 09:20:00,2.0456,2.04615,2.04365,2.0442,1305500000.0
2008-06-17 09:25:00,2.0442,2.0465,2.04385,2.0458,1032100000.0
2008-06-17 09:30:00,2.0458,2.04655,2.0452,2.0455,2189200000.0
2008-06-17 09:35:00,2.0456,2.0461,2.0442,2.0448,2488700000.0
2008-06-17 09:40:00,2.0448,2.04645,2.0447,2.04645,2727480000.0
2008-06-17 09:45:00,2.0465,2.0476,2.0458,2.0472,1183300000.0
2008-06-17 09:50:00,2.0471,2.0472,2.0456,2.04605,936100000.0
2008-06-17 09:55:00,2.046,2.04655,2.0437,2.0437,851200000.0
2008-06-17 10:00:00,2.04375,2.0465,2.04375,2.0462,1067200000.0
2008-06-17 10:05:00,2.0461,2.0474,2.046,2.0471,645000000.0
2008-06-17 10:10:00,2.047,2.0471,2.0447,2.04575,1496800000.0
2008-06-17 10:15:00,2.04575,2.046,2.04455,2.0449,1070900000.0
2008-06-17 10:20:00,2.0449,2.0459,2.0445,2.04545,1249800000.0
2008-06-17 10:25:00,2.04545,2.04615,2.0431,2.0435,748100000.0
2008-06-17 10:30:00,2.0434,2.0491,2.0434,2.04755,1478600000.0
2008-06-17 10:35:00,2.04755,2.0481,2.044,2.044,1712300000.0
2008-06-17 10:40:00,2.044,2.0472,2.0428,2.04715,2006900000.0
2008-06-17 10:45:00,2.047,2.047,2.0443,2.0446,1531400000.0
2008-06-17 10:50:00,2.0446,2.0449,2.0417,2.0438,2837500000.0
2008-06-17 10:55:00,2.0438,2.0444,2.0432,2.0442,2243400000.0
2008-06-17 11:00:00,2.0442,2.0469,2.043,2.0438,1624500000.0
2008-06-17 11:05:00,2.0438,2.0443,2.0421,2.04355,1422400000.0
2008-06-17 11:10:00,2.04355,2.04405,2.0421,2.0422,1033500000.0
2008-06-17 11:15:00,2.0422,2.0431,2.0418,2.04225,1143400000.0
2008-06-17 11:20:00,2.04225,2.0427,2.0415,2.0422,1371300000.0
2008-06-17 11:25:00,2.04215,2.0426,2.0395,2.0397,1000600000.0
2008-06-17 11:30:00,2.0397,2.0426,2.03625,2.0367,2803199999.0
2008-06-17 11:35:00,2.0367,2.0372,2.036,2.03685,2099899998.0
2008-06-17 11:40:00,2.03685,2.03735,2.03495,2.03515,970400000.0
2008-06-17 11:45:00,2.0352,2.03655,2.0346,2.0361,1470400000.0
2008-06-17 11:50:00,2.03605,2.0361,2.0339,2.0352,1198400000.0
2008-06-17 11:55:00,2.0352,2.03725,2.0348,2.0366,1115800000.0
2008-06-17 12:00:00,2.0366,2.0373,2.0361,2.03675,1273900000.0
2008-06-17 12:05:00,2.0367,2.03705,2.03535,2.0356,994500000.0
2008-06-17 12:10:00,2.0356,2.0359,2.03435,2.03435,1140100000.0
2008-06-17 12:15:00,2.03435,2.0345,2.0333,2.03345,981500000.0
2008-06-17 12:20:00,2.03345,2.0342,2.0331,2.03365,507500000.0
2008-06-17 12:25:00,2.0337,2.0338,2.03185,2.0321,945800000.0
2008-06-17 12:30:00,2.0322,2.03295,2.03195,2.0325,841000000.0
2008-06-17 12:35:00,2.0326,2.03375,2.03245,2.03245,845600000.0
2008-06-17 12:40:00,2.0324,2.0338,2.0311,2.03335,1021200000.0
2008-06-17 12:45:00,2.0334,2.03435,2.0328,2.03305,943300000.0
2008-06-17 12:50:00,2.0329,2.03305,2.0319,2.03225,1239000000.0
2008-06-17 12:55:00,2.0323,2.0333,2.0323,2.0325,687200000.0
2008-06-17 13:00:00,2.03245,2.0332,2.0324,2.03315,562700000.0
2008-06-17 13:05:00,2.0331,2.0337,2.03275,2.0337,713200000.0
2008-06-17 13:10:00,2.0337,2.03545,2.0333,2.03445,897200000.0
2008-06-17 13:15:00,2.03445,2.0353,2.034,2.0349,1175399999.0
2008-06-17 13:20:00,2.03485,2.03525,2.0329,2.0333,1801400000.0
2008-06-17 13:25:00,2.03335,2.03365,2.0326,2.03335,997700000.0
2008-06-17 13:30:00,2.03325,2.0336,2.0321,2.0328,1650000001.0
2008-06-17 13:35:00,2.0328,2.0335,2.03265,2.0327,2001300000.0
2008-06-17 13:40:00,2.0328,2.0332,2.0325,2.03285,1762700001.0
2008-06-17 13:45:00,2.0329,2.0333,2.0321,2.0332,900800000.0
2008-06-17 13:50:00,2.0332,2.0335,2.0327,2.03325,1166200001.0
2008-06-17 13:55:00,2.0333,2.03415,2.0328,2.0335,764200000.0
2008-06-17 14:00:00,2.0335,2.0351,2.03335,2.03405,737200000.0
2008-06-17 14:05:00,2.03405,2.0347,2.0336,2.0344,550700000.0
2008-06-17 14:10:00,2.0344,2.0355,2.0342,2.0354,855200000.0
2008-06-17 14:15:00,2.0354,2.036,2.0346,2.03485,1237900000.0
2008-06-17 14:20:00,2.03485,2.03545,2.0345,2.03465,979700000.0
2008-06-17 14:25:00,2.03465,2.0375,2.03465,2.0361,1200200000.0
2008-06-17 14:30:00,2.03605,2.03725,2.03355,2.0347,1212000000.0
2008-06-17 14:35:00,2.0347,2.0347,2.0331,2.03375,1193800000.0
2008-06-17 14:40:00,2.03375,2.0375,2.03375,2.0375,1143400000.0
2008-06-17 14:45:00,2.03745,2.0381,2.0365,2.03715,1083300000.0
2008-06-17 14:50:00,2.03705,2.0372,2.03595,2.036,1021700000.0
2008-06-17 14:55:00,2.036,2.0367,2.03525,2.03645,1063500000.0
2008-06-17 15:00:00,2.03645,2.0373,2.0363,2.0368,1259600000.0
2008-06-17 15:05:00,2.0368,2.0374,2.0355,2.0374,2275100001.0
2008-06-17 15:10:00,2.0374,2.0374,2.0361,2.037,1262500000.0
2008-06-17 15:15:00,2.037,2.0372,2.03525,2.03615,1743699999.0
2008-06-17 15:20:00,2.03615,2.0373,2.0358,2.03665,1548400000.0
2008-06-17 15:25:00,2.0366,2.037,2.0357,2.036,1866900000.0
2008-06-17 15:30:00,2.036,2.036,2.03515,2.03585,1237500000.0
2008-06-17 15:35:00,2.0358,2.036,2.0346,2.0349,1699400000.0
2008-06-17 15:40:00,2.03485,2.036,2.0339,2.0344,925500000.0
2008-06-17 15:45:00,2.0343,2.03585,2.034,2.0352,1293600000.0
2008-06-17 15:50:00,2.0352,2.036,2.0352,2.03565,2482800000.0
2008-06-17 15:55:00,2.0357,2.0359,2.03415,2.035,1374600002.0
2008-06-17 16:00:00,2.035,2.0369,2.035,2.03625,895800000.0
2008-06-17 16:05:00,2.03625,2.0381,2.0362,2.0365,1259000000.0
2008-06-17 16:10:00,2.0365,2.0384,2.0363,2.0382,1193900000.0
2008-06-17 16:15:00,2.0382,2.0393,2.0382,2.0393,926500000.0
2008-06-17 16:20:00,2.0393,2.0406,2.039,2.0402,1239100000.0
2008-06-17 16:25:00,2.0403,2.0407,2.0395,2.0401,1134100000.0
2008-06-17 16:30:00,2.0401,2.0403,2.0389,2.0389,1962799999.0
2008-06-17 16:35:00,2.0389,2.0399,2.0386,2.0396,998800000.0
2008-06-17 16:40:00,2.0396,2.0404,2.03895,2.03945,1010400000.0
2008-06-17 16:45:00,2.0394,2.0396,2.0386,2.039,881900000.0
2008-06-17 16:50:00,2.039,2.03925,2.03805,2.0383,1066700000.0
2008-06-17 16:55:00,2.0383,2.03965,2.038,2.0392,1248700000.0
2008-06-17 17:00:00,2.0392,2.0394,2.0381,2.039,1639800001.0
2008-06-17 17:05:00,2.039,2.03925,2.0381,2.03835,1181700000.0
2008-06-17 17:10:00,2.0383,2.03855,2.0377,2.03815,969900000.0
2008-06-17 17:15:00,2.03815,2.03845,2.03725,2.0379,1296500000.0
2008-06-17 17:20:00,2.0379,2.0386,2.0371,2.0382,876600000.0
2008-06-17 17:25:00,2.0382,2.03885,2.0374,2.0378,1166100000.0
2008-06-17 17:30:00,2.0378,2.0381,2.0369,2.0373,2008500000.0
2008-06-17 17:35:00,2.0373,2.0389,2.0366,2.0382,1721800000.0
2008-06-17 17:40:00,2.0382,2.0394,2.0377,2.03785,1369100000.0
2008-06-17 17:45:00,2.0378,2.038,2.0367,2.038,1284600000.0
2008-06-17 17:50:00,2.038,2.03845,2.0375,2.0379,1193600000.0
2008-06-17 17:55:00,2.0379,2.03815,2.037,2.03775,1455400000.0
2008-06-17 18:00:00,2.0378,2.0394,2.0372,2.039,732500000.0
2008-06-17 18:05:00,2.039,2.0397,2.03795,2.03855,798600000.0
2008-06-17 18:10:00,2.0386,2.0392,2.03825,2.03895,513700000.0
2008-06-17 18:15:00,2.0389,2.03965,2.0384,2.0396,457100000.0
2008-06-17 18:20:00,2.03965,2.04,2.03885,2.0396,516700000.0
2008-06-17 18:25:00,2.0396,2.04015,2.0391,2.0393,617200000.0
2008-06-17 18:30:00,2.0393,2.0394,2.0382,2.0383,506700000.0
2008-06-17 18:35:00,2.0383,2.0384,2.0369,2.0375,786300000.0
2008-06-17 18:40:00,2.03745,2.03805,2.0371,2.0377,534200000.0
2008-06-17 18:45:00,2.03765,2.0388,2.0376,2.0379,443600000.0
2008-06-17 18:50:00,2.03795,2.038,2.037,2.038,388600000.0
2008-06-17 18:55:00,2.038,2.03885,2.03755,2.03865,880500000.0
2008-06-17 19:00:00,2.0387,2.03915,2.03725,2.03755,638800000.0
2008-06-17 19:05:00,2.0374,2.03905,2.0374,2.0388,530400000.0
2008-06-17 19:10:00,2.0388,2.03995,2.0382,2.03985,391000000.0
2008-06-17 19:15:00,2.0398,2.04,2.0384,2.0385,463400000.0
2008-06-17 19:20:00,2.0384,2.04005,2.0384,2.03995,631800000.0
2008-06-17 19:25:00,2.04005,2.04055,2.0395,2.0398,627300000.0
2008-06-17 19:30:00,2.0398,2.04055,2.03965,2.04055,433200000.0
2008-06-17 19:35:00,2.0406,2.0408,2.0399,2.0399,357800000.0
2008-06-17 19:40:00,2.0399,2.04045,2.03925,2.04025,397500000.0
2008-06-17 19:45:00,2.04025,2.0409,2.0398,2.0408,310000000.0
2008-06-17 19:50:00,2.04075,2.0408,2.0393,2.0402,441800000.0
2008-06-17 19:55:00,2.04025,2.04125,2.0397,2.0407,263600000.0
2008-06-17 20:00:00,2.0407,2.0416,2.0407,2.0412,391200000.0
2008-06-17 20:05:00,2.0412,2.0414,2.0402,2.0408,327300000.0
2008-06-17 20:10:00,2.0408,2.0408,2.0395,2.03965,288200000.0
2008-06-17 20:15:00,2.0396,2.04085,2.03945,2.04025,421100000.0
2008-06-17 20:20:00,2.0403,2.04095,2.04005,2.04025,472600000.0
2008-06-17 20:25:00,2.0403,2.0403,2.0392,2.03945,402400000.0
2008-06-17 20:30:00,2.03945,2.0401,2.0386,2.0388,421900000.0
2008-06-17 20:35:00,2.0388,2.03895,2.0382,2.0386,408500000.0
2008-06-17 20:40:00,2.0386,2.03995,2.0385,2.0395,333800000.0
2008-06-17 20:45:00,2.03955,2.0396,2.0385,2.0386,285800000.0
2008-06-17 20:50:00,2.03855,2.0395,2.03835,2.0393,293300000.0
2008-06-17 20:55:00,2.0393,2.03975,2.0385,2.039,466900000.0
2008-06-17 21:00:00,2.039,2.0392,2.0384,2.0386,316000000.0
2008-06-17 21:05:00,2.0386,2.03885,2.0381,2.0381,295600000.0
2008-06-17 21:10:00,2.0381,2.03925,2.038,2.03925,176600000.0
2008-06-17 21:15:00,2.03915,2.03925,2.0381,2.03825,299600000.0
2008-06-17 21:20:00,2.03825,2.0386,2.03795,2.03815,159800000.0
2008-06-17 21:25:00,2.03815,2.03865,2.03775,2.03785,254100000.0
2008-06-17 21:30:00,2.03785,2.0385,2.0377,2.0385,154000000.0
2008-06-17 21:35:00,2.0385,2.03925,2.03835,2.0386,173900000.0
2008-06-17 21:40:00,2.0385,2.0396,2.03845,2.0391,251200000.0
2008-06-17 21:45:00,2.0391,2.0391,2.0378,2.03815,207900000.0
2008-06-17 21:50:00,2.03815,2.0386,2.0375,2.0382,189100000.0
2008-06-17 21:55:00,2.03815,2.0383,2.03765,2.03765,481400000.0
2008-06-17 22:00:00,2.03775,2.0384,2.0375,2.03795,214600000.0
2008-06-17 22:05:00,2.03795,2.0392,2.0379,2.03895,93900000.0
2008-06-17 22:10:00,2.0389,2.03915,2.03865,2.03865,118500000.0
2008-06-17 22:15:00,2.03865,2.0389,2.03825,2.0387,118800000.0
2008-06-17 22:20:00,2.0388,2.03885,2.03825,2.03835,130400000.0
2008-06-17 22:25:00,2.03835,2.03845,2.0374,2.0376,148400000.0
2008-06-17 22:30:00,2.03765,2.03895,2.0364,2.0384,278500000.0
2008-06-17 22:35:00,2.03764,2.0388,2.03762,2.0386,122200000.0
2008-06-17 22:40:00,2.03855,2.039,2.0383,2.03845,74300000.0
2008-06-17 22:45:00,2.0385,2.0385,2.03735,2.03845,274600000.0
2008-06-17 22:50:00,2.0385,2.03875,2.0378,2.03845,85300000.0
2008-06-17 22:55:00,2.03845,2.03885,2.0379,2.03835,53300000.0
2008-06-17 23:00:00,2.03855,2.03865,2.0372,2.0381,504900000.0
2008-06-17 23:05:00,2.0381,2.03915,2.0373,2.03855,382300000.0
2008-06-17 23:10:00,2.0384,2.03895,2.03765,2.03765,67200000.0
2008-06-17 23:15:00,2.03835,2.0384,2.03675,2.03685,97900000.0
2008-06-17 23:20:00,2.0375,2.0381,2.0375,2.0379,100100000.0
2008-06-17 23:25:00,2.0381,2.0385,2.0375,2.0382,271400000.0
2008-06-17 23:30:00,2.0382,2.03865,2.038,2.038,184600000.0
2008-06-17 23:35:00,2.038,2.0387,2.038,2.0383,184300000.0
2008-06-17 23:40:00,2.0383,2.0383,2.03703,2.03785,166300000.0
2008-06-17 23:45:00,2.0381,2.0381,2.0377,2.0381,59600000.0
2008-06-17 23:50:00,2.0381,2.0382,2.03765,2.0379,86000000.0
2008-06-17 23:55:00,2.0379,2.0381,2.0377,2.0378,33300000.0
2008-06-18 00:00:00,2.038,2.0383,2.0377,2.0383,125600000.0
2008-06-18 00:05:00,2.0382,2.0383,2.03745,2.0378,161700000.0
2008-06-18 00:10:00,2.0377,2.038,2.0377,2.0379,73400000.0
2008-06-18 00:15:00,2.0379,2.0385,2.0377,2.0382,161200000.0
2008-06-18 00:20:00,2.0382,2.0385,2.038,2.0385,29800000.0
2008-06-18 00:25:00,2.03772,2.0387,2.03751,2.0385,36100000.0
2008-06-18 00:30:00,2.0385,2.0387,2.0383,2.0386,38000000.0
2008-06-18 00:35:00,2.0385,2.0387,2.0381,2.0381,48000000.0
2008-06-18 00:40:00,2.0382,2.0384,2.0378,2.0381,86800000.0
2008-06-18 00:45:00,2.0381,2.0381,2.0378,2.0379,28000000.0
2008-06-18 00:50:00,2.0379,2.0379,2.0366,2.0372,637900000.0
2008-06-18 00:55:00,2.037,2.0374,2.037,2.0372,131700000.0
2008-06-18 01:00:00,2.0372,2.0379,2.0372,2.0372,133500000.0
2008-06-18 01:05:00,2.03695,2.0373,2.03695,2.0372,75700000.0
2008-06-18 01:10:00,2.0373,2.0374,2.03685,2.0372,118600000.0
2008-06-18 01:15:00,2.0372,2.0373,2.0372,2.0372,75900000.0
2008-06-18 01:20:00,2.037,2.0372,2.03678,2.037,111500000.0
2008-06-18 01:25:00,2.037,2.0376,2.0368,2.0376,139400000.0
2008-06-18 01:30:00,2.0377,2.0381,2.0377,2.0378,75000000.0
2008-06-18 01:35:00,2.0378,2.0381,2.0378,2.0381,55000000.0
2008-06-18 01:40:00,2.0372,2.0383,2.0372,2.0382,44100000.0
2008-06-18 01:45:00,2.0382,2.0387,2.0381,2.0386,54000000.0
2008-06-18 01:50:00,2.0385,2.0387,2.0377,2.0381,90000000.0
2008-06-18 01:55:00,2.0382,2.0382,2.0373,2.038,34700000.0
2008-06-18 02:00:00,2.038,2.0382,2.0378,2.038,69000000.0
2008-06-18 02:05:00,2.0381,2.0381,2.03745,2.03745,41000000.0
2008-06-18 02:10:00,2.03745,2.0376,2.0372,2.0373,106300000.0
2008-06-18 02:15:00,2.0373,2.0379,2.0371,2.0377,70900000.0
2008-06-18 02:20:00,2.0377,2.0379,2.03695,2.0372,141900000.0
2008-06-18 02:25:00,2.0372,2.0375,2.0365,2.0375,36900000.0
2008-06-18 02:30:00,2.0375,2.0381,2.0373,2.0381,108600000.0
2008-06-18 02:35:00,2.0381,2.0381,2.03725,2.0375,103400000.0
2008-06-18 02:40:00,2.0375,2.0375,2.037,2.0372,61000000.0
2008-06-18 02:45:00,2.0372,2.0375,2.037,2.0374,95000000.0
2008-06-18 02:50:00,2.0374,2.0376,2.0367,2.0374,65000000.0
2008-06-18 02:55:00,2.0374,2.0376,2.0372,2.03725,88000000.0
2008-06-18 03:00:00,2.0372,2.0374,2.0369,2.0374,62500000.0
2008-06-18 03:05:00,2.0372,2.0373,2.0369,2.0369,22000000.0
2008-06-18 03:10:00,2.037,2.0372,2.037,2.0371,43000000.0
2008-06-18 03:15:00,2.0372,2.03735,2.037,2.03735,51000000.0
2008-06-18 03:20:00,2.0374,2.0376,2.0372,2.0376,35500000.0
2008-06-18 03:25:00,2.0376,2.0376,2.0373,2.0374,45500000.0
2008-06-18 03:30:00,2.0374,2.0374,2.0372,2.0374,94000000.0
2008-06-18 03:35:00,2.0374,2.0376,2.0372,2.0374,111000000.0
2008-06-18 03:40:00,2.0374,2.0379,2.0372,2.0374,109000000.0
2008-06-18 03:45:00,2.0374,2.0378,2.0367,2.0369,242400000.0
2008-06-18 03:50:00,2.03685,2.03725,2.0363,2.0364,200700000.0
2008-06-18 03:55:00,2.03625,2.03695,2.03625,2.0369,127900000.0
2008-06-18 04:00:00,2.0368,2.03725,2.0364,2.0365,106000000.0
2008-06-18 04:05:00,2.0364,2.0364,2.0351,2.0351,250300000.0
2008-06-18 04:10:00,2.0351,2.0356,2.0348,2.03525,233000000.0
2008-06-18 04:15:00,2.03525,2.03545,2.035,2.0354,204600000.0
2008-06-18 04:20:00,2.0354,2.03585,2.03485,2.03495,337700000.0
2008-06-18 04:25:00,2.03495,2.03605,2.0349,2.0354,273300000.0
2008-06-18 04:30:00,2.0354,2.03645,2.0354,2.03595,213100000.0
2008-06-18 04:35:00,2.0359,2.03655,2.0357,2.03595,129500000.0
2008-06-18 04:40:00,2.036,2.03645,2.0359,2.0364,69600000.0
2008-06-18 04:45:00,2.03635,2.0364,2.0357,2.036,56900000.0
2008-06-18 04:50:00,2.036,2.03675,2.036,2.03675,115700000.0
2008-06-18 04:55:00,2.0367,2.037,2.03645,2.0368,85700000.0
2008-06-18 05:00:00,2.03695,2.03695,2.0363,2.0369,104000000.0
2008-06-18 05:05:00,2.0369,2.037,2.03645,2.03695,126100000.0
2008-06-18 05:10:00,2.0369,2.03735,2.0365,2.0372,106200000.0
2008-06-18 05:15:00,2.03725,2.0373,2.03635,2.0365,77200000.0
2008-06-18 05:20:00,2.03645,2.0367,2.03635,2.03655,35000000.0
2008-06-18 05:25:00,2.03655,2.03655,2.035,2.0354,159800000.0
2008-06-18 05:30:00,2.0354,2.03565,2.0354,2.03555,80000000.0
2008-06-18 05:35:00,2.03555,2.0358,2.0355,2.0355,89300000.0
2008-06-18 05:40:00,2.0355,2.03565,2.035,2.03555,181400000.0
2008-06-18 05:45:00,2.0356,2.0357,2.0353,2.0353,31000000.0
2008-06-18 05:50:00,2.03535,2.0355,2.035,2.0352,86500000.0
2008-06-18 05:55:00,2.0351,2.03545,2.035,2.03545,96000000.0
2008-06-18 06:00:00,2.0354,2.0356,2.0351,2.03515,82300000.0
2008-06-18 06:05:00,2.0351,2.03545,2.035,2.035,87000000.0
2008-06-18 06:10:00,2.035,2.0362,2.035,2.0362,72900000.0
2008-06-18 06:15:00,2.0362,2.0362,2.0352,2.0356,106700000.0
2008-06-18 06:20:00,2.0357,2.0357,2.0354,2.0355,36500000.0
2008-06-18 06:25:00,2.03555,2.03575,2.03535,2.0355,44000000.0
2008-06-18 06:30:00,2.0356,2.0358,2.0352,2.03525,72700000.0
2008-06-18 06:35:00,2.03525,2.03555,2.03495,2.0355,56100000.0
2008-06-18 06:40:00,2.0355,2.0355,2.03515,2.0353,62700000.0
2008-06-18 06:45:00,2.03535,2.0362,2.0353,2.0362,48400000.0
2008-06-18 06:50:00,2.03615,2.0363,2.0358,2.03605,54200000.0
2008-06-18 06:55:00,2.036,2.036,2.0358,2.0358,40400000.0
2008-06-18 07:00:00,2.0358,2.03765,2.0358,2.03635,228200000.0
2008-06-18 07:05:00,2.03645,2.0365,2.0349,2.035,327300000.0
2008-06-18 07:10:00,2.03505,2.03515,2.0342,2.0342,271500000.0
2008-06-18 07:15:00,2.03425,2.0345,2.0337,2.03445,204200000.0
2008-06-18 07:20:00,2.0345,2.0352,2.0343,2.03505,135000000.0
2008-06-18 07:25:00,2.0351,2.0362,2.035,2.03585,299100000.0
2008-06-18 07:30:00,2.0358,2.03645,2.03575,2.0363,152300000.0
2008-06-18 07:35:00,2.0363,2.0371,2.03615,2.0369,155000000.0
2008-06-18 07:40:00,2.03685,2.03745,2.0361,2.0362,264100000.0
2008-06-18 07:45:00,2.03615,2.03615,2.035,2.0358,273400000.0
2008-06-18 07:50:00,2.03585,2.0367,2.0358,2.03665,138700000.0
2008-06-18 07:55:00,2.0367,2.0377,2.0365,2.03695,187800000.0
2008-06-18 08:00:00,2.03695,2.0375,2.0368,2.0373,183000000.0
2008-06-18 08:05:00,2.0373,2.0376,2.0366,2.0375,225600000.0
2008-06-18 08:10:00,2.0375,2.03755,2.0365,2.0365,274600000.0
2008-06-18 08:15:00,2.03655,2.0375,2.0365,2.0367,608300000.0
2008-06-18 08:20:00,2.0367,2.03695,2.0362,2.03655,482100000.0
2008-06-18 08:25:00,2.0365,2.03745,2.03615,2.03715,644200000.0
2008-06-18 08:30:00,2.03715,2.0378,2.0364,2.0377,831400000.0
2008-06-18 08:35:00,2.0377,2.038,2.0365,2.0365,849000000.0
2008-06-18 08:40:00,2.0365,2.0369,2.036,2.0364,1274000000.0
2008-06-18 08:45:00,2.03635,2.03655,2.03455,2.036,770500000.0
2008-06-18 08:50:00,2.03575,2.03775,2.0357,2.0377,1034700000.0
2008-06-18 08:55:00,2.0377,2.03845,2.036,2.03605,1006800000.0
2008-06-18 09:00:00,2.0362,2.037,2.03535,2.0364,950700000.0
2008-06-18 09:05:00,2.0364,2.03735,2.03555,2.0362,832300000.0
2008-06-18 09:10:00,2.0362,2.03695,2.0354,2.03545,1231400000.0
2008-06-18 09:15:00,2.03545,2.0359,2.035,2.0351,1135800000.0
2008-06-18 09:20:00,2.0352,2.0367,2.03435,2.03585,1103700000.0
2008-06-18 09:25:00,2.0358,2.0361,2.0343,2.0343,834600000.0
2008-06-18 09:30:00,2.0343,2.0357,2.0342,2.0353,831500000.0
2008-06-18 09:35:00,2.0353,2.0364,2.03515,2.0362,820100000.0
2008-06-18 09:40:00,2.0362,2.0367,2.035,2.0358,910700000.0
2008-06-18 09:45:00,2.0358,2.03605,2.03505,2.0352,564900000.0
2008-06-18 09:50:00,2.03515,2.0362,2.035,2.0362,940000000.0
2008-06-18 09:55:00,2.0362,2.0367,2.036,2.0367,617800000.0
2008-06-18 10:00:00,2.0367,2.0368,2.0355,2.0364,857400000.0
2008-06-18 10:05:00,2.0364,2.03755,2.0361,2.0363,805700000.0
2008-06-18 10:10:00,2.0363,2.0366,2.0348,2.0349,790000000.0
2008-06-18 10:15:00,2.03485,2.03635,2.0347,2.03575,1287900000.0
2008-06-18 10:20:00,2.0358,2.0359,2.035,2.03565,1003100000.0
2008-06-18 10:25:00,2.0356,2.03575,2.03475,2.03505,1345199999.0
2008-06-18 10:30:00,2.03505,2.0373,2.0344,2.0359,2137700000.0
2008-06-18 10:35:00,2.0359,2.0359,2.035,2.0353,764400000.0
2008-06-18 10:40:00,2.0353,2.03735,2.03515,2.037,537900000.0
2008-06-18 10:45:00,2.037,2.0391,2.0362,2.0378,2127100000.0
2008-06-18 10:50:00,2.03785,2.0391,2.0377,2.03895,1134600000.0
2008-06-18 10:55:00,2.039,2.04125,2.03865,2.0407,1414200000.0
2008-06-18 11:00:00,2.0407,2.04075,2.0392,2.04065,985500000.0
2008-06-18 11:05:00,2.0407,2.0408,2.0391,2.0392,862500001.0
2008-06-18 11:10:00,2.0392,2.0401,2.0391,2.0399,671600000.0
2008-06-18 11:15:00,2.0395,2.04,2.0387,2.0387,789700000.0
2008-06-18 11:20:00,2.0387,2.0396,2.0385,2.0387,911900000.0
2008-06-18 11:25:00,2.0387,2.03885,2.03795,2.0382,750900000.0
2008-06-18 11:30:00,2.0382,2.0391,2.0371,2.0376,1125600000.0
2008-06-18 11:35:00,2.0376,2.0384,2.03715,2.0374,829600000.0
2008-06-18 11:40:00,2.0374,2.0378,2.0368,2.037,551000000.0
2008-06-18 11:45:00,2.0369,2.03775,2.0369,2.0374,724700000.0
2008-06-18 11:50:00,2.0374,2.038,2.037,2.0375,740400000.0
2008-06-18 11:55:00,2.0375,2.03765,2.0363,2.0367,815600000.0
2008-06-18 12:00:00,2.03675,2.0386,2.0364,2.0364,964500000.0
2008-06-18 12:05:00,2.0364,2.0387,2.0364,2.0386,1019800000.0
2008-06-18 12:10:00,2.0386,2.0399,2.0377,2.03775,1132100000.0
2008-06-18 12:15:00,2.03775,2.0381,2.03655,2.0366,628900000.0
2008-06-18 12:20:00,2.0366,2.0381,2.0366,2.0381,629600000.0
2008-06-18 12:25:00,2.03805,2.03925,2.03805,2.0388,967700000.0
2008-06-18 12:30:00,2.0388,2.0391,2.03775,2.0379,1241600000.0
2008-06-18 12:35:00,2.03785,2.0382,2.0375,2.0377,1475500000.0
2008-06-18 12:40:00,2.0377,2.0381,2.03725,2.03745,1154800000.0
2008-06-18 12:45:00,2.03745,2.0378,2.03665,2.03735,1048400000.0
2008-06-18 12:50:00,2.0374,2.0382,2.037,2.03805,1154600000.0
2008-06-18 12:55:00,2.0381,2.03825,2.0374,2.03755,441100000.0
2008-06-18 13:00:00,2.03755,2.038,2.0371,2.03735,975700000.0
2008-06-18 13:05:00,2.03735,2.0381,2.0364,2.03775,1324900000.0
2008-06-18 13:10:00,2.0377,2.0381,2.0369,2.0376,1712000000.0
2008-06-18 13:15:00,2.0376,2.0379,2.0373,2.0374,1510500000.0
2008-06-18 13:20:00,2.0374,2.0382,2.0372,2.03765,1505800000.0
2008-06-18 13:25:00,2.03765,2.0382,2.03745,2.0381,643300000.0
2008-06-18 13:30:00,2.0381,2.039,2.038,2.039,860500000.0
2008-06-18 13:35:00,2.0389,2.03895,2.03835,2.0385,531400000.0
2008-06-18 13:40:00,2.0386,2.039,2.03825,2.0386,539500000.0
2008-06-18 13:45:00,2.0386,2.039,2.0382,2.0383,418600000.0
2008-06-18 13:50:00,2.0383,2.0385,2.0378,2.03805,1228500000.0
2008-06-18 13:55:00,2.03805,2.03825,2.0366,2.0368,2516999999.0
2008-06-18 14:00:00,2.0368,2.0382,2.0367,2.03765,1405000001.0
2008-06-18 14:05:00,2.0377,2.0378,2.03635,2.0366,1584200001.0
2008-06-18 14:10:00,2.03675,2.03735,2.03605,2.0367,1959700000.0
2008-06-18 14:15:00,2.0368,2.03685,2.0357,2.036,1463400000.0
2008-06-18 14:20:00,2.03595,2.0364,2.0351,2.03545,1066000000.0
2008-06-18 14:25:00,2.03555,2.0362,2.0354,2.036,845500000.0
2008-06-18 14:30:00,2.036,2.03685,2.0357,2.0366,943400000.0
2008-06-18 14:35:00,2.0367,2.0375,2.03655,2.0372,872800000.0
2008-06-18 14:40:00,2.0372,2.0376,2.03655,2.03685,831800000.0
2008-06-18 14:45:00,2.0369,2.0378,2.03665,2.0368,916000000.0
2008-06-18 14:50:00,2.0368,2.038,2.0368,2.0376,934600000.0
2008-06-18 14:55:00,2.0376,2.03805,2.0371,2.0379,1067399999.0
2008-06-18 15:00:00,2.0379,2.03825,2.0375,2.0376,1192000000.0
2008-06-18 15:05:00,2.0376,2.0376,2.037,2.0373,1119400000.0
2008-06-18 15:10:00,2.0373,2.03765,2.0371,2.0376,683600000.0
2008-06-18 15:15:00,2.0376,2.03765,2.037,2.03735,1122899999.0
2008-06-18 15:20:00,2.0374,2.0383,2.0373,2.03795,772300000.0
2008-06-18 15:25:00,2.038,2.0383,2.03765,2.03815,838700000.0
2008-06-18 15:30:00,2.0381,2.03935,2.0381,2.03825,1067900000.0
2008-06-18 15:35:00,2.03825,2.0394,2.038,2.0391,845200000.0
2008-06-18 15:40:00,2.0391,2.03995,2.03855,2.0396,922000000.0
2008-06-18 15:45:00,2.0396,2.0398,2.0391,2.03915,961200000.0
2008-06-18 15:50:00,2.03915,2.0401,2.0387,2.0392,1236200000.0
2008-06-18 15:55:00,2.0392,2.0399,2.0388,2.03945,1043400000.0
2008-06-18 16:00:00,2.03945,2.0407,2.03895,2.04035,828300000.0
2008-06-18 16:05:00,2.04035,2.04115,2.0399,2.0401,850300000.0
2008-06-18 16:10:00,2.0401,2.04025,2.0386,2.03915,2013300000.0
2008-06-18 16:15:00,2.0392,2.0397,2.0391,2.0396,929000000.0
2008-06-18 16:20:00,2.0397,2.04,2.0387,2.03995,1352700000.0
2008-06-18 16:25:00,2.0399,2.0402,2.0391,2.04015,1347300000.0
2008-06-18 16:30:00,2.04015,2.04025,2.0387,2.0391,1381900000.0
2008-06-18 16:35:00,2.03915,2.04005,2.03865,2.0393,1290500000.0
2008-06-18 16:40:00,2.0393,2.03985,2.03805,2.03805,1500900000.0
2008-06-18 16:45:00,2.038,2.03845,2.0373,2.0383,1672500000.0
2008-06-18 16:50:00,2.0383,2.0388,2.0375,2.0375,1592600000.0
2008-06-18 16:55:00,2.0375,2.0377,2.0354,2.0354,1155000000.0
2008-06-18 17:00:00,2.0354,2.03665,2.0351,2.0364,1120200000.0
2008-06-18 17:05:00,2.0364,2.0375,2.03635,2.037,1534700001.0
2008-06-18 17:10:00,2.0371,2.0375,2.0363,2.0365,2048700000.0
2008-06-18 17:15:00,2.0365,2.0368,2.0358,2.03605,1207700000.0
2008-06-18 17:20:00,2.03605,2.037,2.0359,2.0369,711800000.0
2008-06-18 17:25:00,2.0369,2.0373,2.0361,2.0366,805300000.0
2008-06-18 17:30:00,2.0366,2.0372,2.0365,2.03685,857900000.0
2008-06-18 17:35:00,2.0369,2.03755,2.0367,2.03725,1093500000.0
2008-06-18 17:40:00,2.03725,2.03755,2.0367,2.0372,1344000000.0
2008-06-18 17:45:00,2.0371,2.0375,2.0365,2.0374,921400000.0
2008-06-18 17:50:00,2.03735,2.03765,2.03685,2.0376,1091500000.0
2008-06-18 17:55:00,2.0377,2.0386,2.0368,2.0378,1540200000.0
2008-06-18 18:00:00,2.0378,2.0379,2.0365,2.03695,785000000.0
2008-06-18 18:05:00,2.0369,2.0369,2.03555,2.0356,638800000.0
2008-06-18 18:10:00,2.0356,2.0361,2.0351,2.03565,657200000.0
2008-06-18 18:15:00,2.03575,2.0365,2.03565,2.0362,637500000.0
2008-06-18 18:20:00,2.0362,2.0369,2.03615,2.03685,460500000.0
2008-06-18 18:25:00,2.03685,2.0372,2.0357,2.03575,476900000.0
2008-06-18 18:30:00,2.0357,2.03735,2.0357,2.03725,650100000.0
2008-06-18 18:35:00,2.03725,2.0374,2.0356,2.03585,719600000.0
2008-06-18 18:40:00,2.03585,2.03585,2.03455,2.0347,702600000.0
2008-06-18 18:45:00,2.0348,2.036,2.0347,2.0353,544500000.0
2008-06-18 18:50:00,2.0353,2.0356,2.0347,2.0348,578200000.0
2008-06-18 18:55:00,2.0347,2.03505,2.034,2.0342,717000000.0
2008-06-18 19:00:00,2.0342,2.0343,2.03245,2.0333,588100000.0
2008-06-18 19:05:00,2.0333,2.0337,2.03285,2.03295,455600000.0
2008-06-18 19:10:00,2.0329,2.03335,2.03235,2.03315,578800000.0
2008-06-18 19:15:00,2.03325,2.03345,2.0328,2.0333,440200000.0
2008-06-18 19:20:00,2.0333,2.0337,2.0328,2.033,420900000.0
2008-06-18 19:25:00,2.033,2.03355,2.0323,2.0325,486600000.0
2008-06-18 19:30:00,2.0325,2.033,2.0323,2.0326,598200000.0
2008-06-18 19:35:00,2.0327,2.0333,2.0308,2.0308,798700000.0
2008-06-18 19:40:00,2.0308,2.0317,2.0307,2.03135,777300000.0
2008-06-18 19:45:00,2.0314,2.03165,2.03095,2.0314,562700000.0
2008-06-18 19:50:00,2.03155,2.03175,2.0311,2.03125,489300000.0
2008-06-18 19:55:00,2.03125,2.03165,2.0309,2.03105,437900000.0
2008-06-18 20:00:00,2.03105,2.03195,2.03105,2.0318,777300000.0
2008-06-18 20:05:00,2.0318,2.03215,2.0318,2.032,366000000.0
2008-06-18 20:10:00,2.032,2.0326,2.0312,2.0326,897400000.0
2008-06-18 20:15:00,2.0326,2.0333,2.0322,2.0324,707600000.0
2008-06-18 20:20:00,2.0324,2.03265,2.0305,2.0307,668100000.0
2008-06-18 20:25:00,2.0307,2.03135,2.0302,2.03045,738000000.0
2008-06-18 20:30:00,2.03045,2.03085,2.0298,2.03035,531800000.0
2008-06-18 20:35:00,2.0304,2.03115,2.0301,2.0301,518100000.0
2008-06-18 20:40:00,2.0301,2.0309,2.0295,2.0299,492900000.0
2008-06-18 20:45:00,2.0299,2.03035,2.02955,2.0303,354800000.0
2008-06-18 20:50:00,2.03035,2.0312,2.03025,2.03065,349600000.0
2008-06-18 20:55:00,2.03065,2.0312,2.03025,2.0305,393400000.0
2008-06-18 21:00:00,2.0305,2.03195,2.0303,2.03045,420100000.0
2008-06-18 21:05:00,2.03045,2.03155,2.03025,2.0309,290100000.0
2008-06-18 21:10:00,2.0309,2.0318,2.0306,2.03065,221400000.0
2008-06-18 21:15:00,2.03065,2.0318,2.03065,2.0312,528200000.0
2008-06-18 21:20:00,2.0312,2.0313,2.0305,2.0308,529600000.0
2008-06-18 21:25:00,2.03085,2.03085,2.0303,2.03065,301000000.0
2008-06-18 21:30:00,2.0307,2.0308,2.0301,2.0305,248100000.0
2008-06-18 21:35:00,2.0305,2.0312,2.0299,2.02995,359200000.0
2008-06-18 21:40:00,2.03005,2.03035,2.02965,2.0299,334000000.0
2008-06-18 21:45:00,2.0299,2.0304,2.0299,2.0302,105900000.0
2008-06-18 21:50:00,2.0302,2.0309,2.0302,2.03075,199400000.0
2008-06-18 21:55:00,2.0308,2.03085,2.03025,2.0304,141400000.0
2008-06-18 22:00:00,2.0304,2.03065,2.03,2.0301,325300000.0
2008-06-18 22:05:00,2.0301,2.0304,2.0297,2.03,272700000.0
2008-06-18 22:10:00,2.03,2.03,2.0293,2.0293,124200000.0
2008-06-18 22:15:00,2.0293,2.0299,2.0285,2.0287,258100000.0
2008-06-18 22:20:00,2.0287,2.029,2.0281,2.02895,363600000.0
2008-06-18 22:25:00,2.0289,2.0294,2.02875,2.0294,123300000.0
2008-06-18 22:30:00,2.02935,2.0297,2.0289,2.0293,208300000.0
2008-06-18 22:35:00,2.0291,2.02915,2.0287,2.02885,293900000.0
2008-06-18 22:40:00,2.0289,2.029,2.0288,2.0289,122900000.0
2008-06-18 22:45:00,2.0289,2.0305,2.0286,2.0303,478200000.0
2008-06-18 22:50:00,2.0303,2.031,2.03005,2.0307,209300000.0
2008-06-18 22:55:00,2.0307,2.03085,2.03045,2.03065,53400000.0
2008-06-18 23:00:00,2.03065,2.0307,2.0299,2.0301,269100000.0
2008-06-18 23:05:00,2.0302,2.0304,2.02984,2.0303,74100000.0
2008-06-18 23:10:00,2.0303,2.03035,2.02995,2.0301,89400000.0
2008-06-18 23:15:00,2.0301,2.0305,2.0293,2.0296,258100000.0
2008-06-18 23:20:00,2.0294,2.0305,2.0294,2.0304,63400000.0
2008-06-18 23:25:00,2.0305,2.0306,2.03,2.0305,60800000.0
2008-06-18 23:30:00,2.03095,2.03095,2.03,2.03005,62100000.0
2008-06-18 23:35:00,2.0301,2.0307,2.03005,2.0305,90400000.0
2008-06-18 23:40:00,2.0305,2.0309,2.0305,2.0307,120100000.0
2008-06-18 23:45:00,2.0307,2.0307,2.0291,2.0296,264800000.0
2008-06-18 23:50:00,2.0296,2.0303,2.02941,2.0303,179800000.0
2008-06-18 23:55:00,2.0301,2.0304,2.02985,2.0304,75500000.0
2008-06-19 00:00:00,2.0303,2.0303,2.0296,2.0299,56300000.0
2008-06-19 00:05:00,2.0299,2.0303,2.0298,2.0303,73900000.0
2008-06-19 00:10:00,2.0303,2.0303,2.0298,2.0299,76300000.0
2008-06-19 00:15:00,2.0299,2.03,2.0293,2.0297,239000000.0
2008-06-19 00:20:00,2.0297,2.0299,2.0295,2.0298,70000000.0
2008-06-19 00:25:00,2.0299,2.03,2.0296,2.0299,129000000.0
2008-06-19 00:30:00,2.0298,2.0302,2.0297,2.0302,28200000.0
2008-06-19 00:35:00,2.03,2.0302,2.03,2.0301,27100000.0
2008-06-19 00:40:00,2.03,2.0303,2.0297,2.0297,104800000.0
2008-06-19 00:45:00,2.0297,2.0298,2.0292,2.0292,236300000.0
2008-06-19 00:50:00,2.0292,2.0296,2.0289,2.029,162200000.0
2008-06-19 00:55:00,2.029,2.0292,2.0288,2.0289,286900000.0
2008-06-19 01:00:00,2.0289,2.029,2.0288,2.0289,83700000.0
2008-06-19 01:05:00,2.029,2.029,2.0287,2.0287,216800000.0
2008-06-19 01:10:00,2.0287,2.0289,2.0286,2.0288,281800000.0
2008-06-19 01:15:00,2.0288,2.0294,2.0286,2.0286,390500000.0
2008-06-19 01:20:00,2.0286,2.0291,2.0286,2.0289,275100000.0
2008-06-19 01:25:00,2.0289,2.0289,2.02825,2.0289,74400000.0
2008-06-19 01:30:00,2.0289,2.0291,2.0286,2.0289,175200000.0
2008-06-19 01:35:00,2.0288,2.029,2.0285,2.0287,342100000.0
2008-06-19 01:40:00,2.0288,2.0289,2.0284,2.0286,94300000.0
2008-06-19 01:45:00,2.0286,2.0287,2.0282,2.0282,184700000.0
2008-06-19 01:50:00,2.0282,2.0286,2.028,2.0282,354400000.0
2008-06-19 01:55:00,2.0282,2.0286,2.0282,2.0286,250200000.0
2008-06-19 02:00:00,2.0286,2.0287,2.02575,2.0273,649500000.0
2008-06-19 02:05:00,2.0273,2.0278,2.02615,2.0263,473900000.0
2008-06-19 02:10:00,2.0266,2.027,2.02535,2.0255,453000000.0
2008-06-19 02:15:00,2.0255,2.0262,2.0252,2.02565,412900000.0
2008-06-19 02:20:00,2.0257,2.02575,2.0248,2.0252,270800000.0
2008-06-19 02:25:00,2.02525,2.0253,2.02485,2.0249,85900000.0
2008-06-19 02:30:00,2.0249,2.0252,2.0245,2.0246,343300000.0
2008-06-19 02:35:00,2.0246,2.0252,2.02445,2.0247,380300000.0
2008-06-19 02:40:00,2.0247,2.0248,2.0242,2.0247,255300000.0
2008-06-19 02:45:00,2.0247,2.0251,2.0244,2.0244,353700000.0
2008-06-19 02:50:00,2.0245,2.025,2.0244,2.0246,321500000.0
2008-06-19 02:55:00,2.0247,2.025,2.0241,2.0245,590500000.0
2008-06-19 03:00:00,2.0245,2.0253,2.0245,2.0249,469900000.0
2008-06-19 03:05:00,2.0248,2.02645,2.0244,2.0259,293200000.0
2008-06-19 03:10:00,2.0258,2.0261,2.0254,2.0257,136100000.0
2008-06-19 03:15:00,2.0257,2.0261,2.0251,2.0257,252300000.0
2008-06-19 03:20:00,2.0257,2.0257,2.0248,2.02505,359300000.0
2008-06-19 03:25:00,2.0251,2.0255,2.0246,2.0249,266500000.0
2008-06-19 03:30:00,2.02495,2.025,2.0246,2.0247,293900000.0
2008-06-19 03:35:00,2.0247,2.0251,2.0244,2.0249,268900000.0
2008-06-19 03:40:00,2.0249,2.0249,2.0242,2.0242,268800000.0
2008-06-19 03:45:00,2.0242,2.0243,2.0239,2.024,106400000.0
2008-06-19 03:50:00,2.02405,2.0251,2.0238,2.0249,396700000.0
2008-06-19 03:55:00,2.0249,2.0254,2.02415,2.0244,369600000.0
2008-06-19 04:00:00,2.0245,2.0253,2.0243,2.0251,518100000.0
2008-06-19 04:05:00,2.0251,2.0264,2.0249,2.0255,286800000.0
2008-06-19 04:10:00,2.0254,2.0255,2.0249,2.02515,93600000.0
2008-06-19 04:15:00,2.0251,2.0251,2.02415,2.02425,120300000.0
2008-06-19 04:20:00,2.02415,2.0244,2.0237,2.0238,141500000.0
2008-06-19 04:25:00,2.024,2.0245,2.02385,2.0241,185200000.0
2008-06-19 04:30:00,2.02405,2.02415,2.0238,2.0239,99600000.0
2008-06-19 04:35:00,2.0239,2.02405,2.0235,2.0236,159200000.0
2008-06-19 04:40:00,2.0237,2.0241,2.0235,2.0237,136700000.0
2008-06-19 04:45:00,2.0237,2.0243,2.02325,2.0238,111400000.0
2008-06-19 04:50:00,2.024,2.0243,2.0236,2.0242,178500000.0
2008-06-19 04:55:00,2.0242,2.02495,2.024,2.0249,112100000.0
2008-06-19 05:00:00,2.0249,2.0249,2.02435,2.0247,105900000.0
2008-06-19 05:05:00,2.0247,2.0248,2.0244,2.0246,136100000.0
2008-06-19 05:10:00,2.02455,2.02545,2.0243,2.0253,109500000.0
2008-06-19 05:15:00,2.0253,2.02575,2.0243,2.025,312900000.0
2008-06-19 05:20:00,2.025,2.0252,2.0244,2.0245,263100000.0
2008-06-19 05:25:00,2.0245,2.0248,2.0245,2.0245,204300000.0
2008-06-19 05:30:00,2.0245,2.0249,2.0245,2.0248,115800000.0
2008-06-19 05:35:00,2.0248,2.02485,2.0241,2.0241,224700000.0
2008-06-19 05:40:00,2.0241,2.0245,2.0241,2.0245,148500000.0
2008-06-19 05:45:00,2.0244,2.0246,2.0243,2.0244,244400000.0
2008-06-19 05:50:00,2.0244,2.0249,2.0243,2.0248,77400000.0
2008-06-19 05:55:00,2.0246,2.02485,2.02435,2.02465,107400000.0
2008-06-19 06:00:00,2.02465,2.025,2.0245,2.02495,69600000.0
2008-06-19 06:05:00,2.02495,2.026,2.02495,2.0254,234800000.0
2008-06-19 06:10:00,2.0253,2.02595,2.0253,2.0255,146500000.0
2008-06-19 06:15:00,2.0255,2.0256,2.02545,2.0255,79300000.0
2008-06-19 06:20:00,2.0254,2.0255,2.0251,2.0253,191600000.0
2008-06-19 06:25:00,2.0254,2.0257,2.0248,2.0252,284600000.0
2008-06-19 06:30:00,2.0252,2.0263,2.0248,2.0254,355400000.0
2008-06-19 06:35:00,2.0255,2.0255,2.0241,2.025,185600000.0
2008-06-19 06:40:00,2.025,2.0255,2.025,2.0253,116800000.0
2008-06-19 06:45:00,2.0253,2.0255,2.02515,2.0252,101700000.0
2008-06-19 06:50:00,2.0252,2.0253,2.02475,2.0253,246000000.0
2008-06-19 06:55:00,2.0252,2.0257,2.025,2.0257,160100000.0
2008-06-19 07:00:00,2.0259,2.0269,2.02555,2.0264,219200000.0
2008-06-19 07:05:00,2.02635,2.02735,2.0262,2.0271,233800000.0
2008-06-19 07:10:00,2.0271,2.0271,2.0265,2.0267,221100000.0
2008-06-19 07:15:00,2.02685,2.02685,2.02595,2.0261,142400000.0
2008-06-19 07:20:00,2.0261,2.0263,2.0254,2.0258,318800000.0
2008-06-19 07:25:00,2.0258,2.0262,2.0252,2.0257,380400000.0
2008-06-19 07:30:00,2.02565,2.0258,2.0244,2.0252,500900000.0
2008-06-19 07:35:00,2.0252,2.0255,2.02455,2.02505,589400000.0
2008-06-19 07:40:00,2.0251,2.02645,2.025,2.0259,391200000.0
2008-06-19 07:45:00,2.02575,2.02625,2.0253,2.0259,431100000.0
2008-06-19 07:50:00,2.0259,2.0264,2.0255,2.0262,391400000.0
2008-06-19 07:55:00,2.0262,2.0269,2.0258,2.0259,478700000.0
2008-06-19 08:00:00,2.02595,2.0273,2.0254,2.0271,729400000.0
2008-06-19 08:05:00,2.0272,2.02795,2.0264,2.0271,962800000.0
2008-06-19 08:10:00,2.0271,2.0275,2.02635,2.0267,541400000.0
2008-06-19 08:15:00,2.0267,2.0287,2.0265,2.0279,511100000.0
2008-06-19 08:20:00,2.0278,2.0286,2.0276,2.0284,660800000.0
2008-06-19 08:25:00,2.0284,2.0286,2.0279,2.0284,686800000.0
2008-06-19 08:30:00,2.0284,2.02895,2.02805,2.02855,546800000.0
2008-06-19 08:35:00,2.02855,2.03,2.0282,2.02925,727500000.0
2008-06-19 08:40:00,2.0292,2.0298,2.02705,2.0274,1512700000.0
2008-06-19 08:45:00,2.0274,2.02745,2.02585,2.026,1030400000.0
2008-06-19 08:50:00,2.026,2.0279,2.0259,2.0266,1106100000.0
2008-06-19 08:55:00,2.0266,2.02725,2.0259,2.02595,936000000.0
2008-06-19 09:00:00,2.02605,2.0283,2.0255,2.0282,973400000.0
2008-06-19 09:05:00,2.0282,2.02915,2.02735,2.02915,1227600000.0
2008-06-19 09:10:00,2.0292,2.0296,2.0281,2.0294,1429300000.0
2008-06-19 09:15:00,2.02935,2.03025,2.0287,2.0293,1331400000.0
2008-06-19 09:20:00,2.0293,2.0303,2.0289,2.0293,1366200000.0
2008-06-19 09:25:00,2.0293,2.0296,2.0275,2.0281,1688300000.0
2008-06-19 09:30:00,2.028,2.0377,2.0279,2.0365,1895400000.0
2008-06-19 09:35:00,2.03655,2.03735,2.03445,2.03725,1045100000.0
2008-06-19 09:40:00,2.03725,2.03805,2.03425,2.0344,1185800000.0
2008-06-19 09:45:00,2.0344,2.0376,2.03435,2.03565,977300000.0
2008-06-19 09:50:00,2.03565,2.0361,2.03465,2.035,1099800000.0
2008-06-19 09:55:00,2.035,2.0367,2.035,2.0363,925700000.0
2008-06-19 10:00:00,2.0363,2.0393,2.0356,2.03905,947000000.0
2008-06-19 10:05:00,2.03905,2.0424,2.03905,2.0423,1349000000.0
2008-06-19 10:10:00,2.04235,2.04325,2.0409,2.04095,1663400000.0
2008-06-19 10:15:00,2.041,2.04295,2.04095,2.0425,598200000.0
2008-06-19 10:20:00,2.0425,2.04255,2.0414,2.0418,703100000.0
2008-06-19 10:25:00,2.0418,2.04285,2.0396,2.0396,1465600000.0
2008-06-19 10:30:00,2.0409,2.0515,2.0409,2.05105,3715400001.0
2008-06-19 10:35:00,2.0512,2.055,2.0508,2.0536,3087699999.0
2008-06-19 10:40:00,2.0536,2.0542,2.0518,2.0523,1363300000.0
2008-06-19 10:45:00,2.0523,2.053,2.0513,2.05155,1402500000.0
2008-06-19 10:50:00,2.05145,2.05165,2.0498,2.05125,1079000000.0
2008-06-19 10:55:00,2.05125,2.05275,2.0511,2.05245,980600000.0
2008-06-19 11:00:00,2.05245,2.05405,2.052,2.05315,1395000000.0
2008-06-19 11:05:00,2.05315,2.054,2.052,2.0521,912900000.0
2008-06-19 11:10:00,2.0521,2.0535,2.0513,2.0531,959300000.0
2008-06-19 11:15:00,2.0531,2.0533,2.0512,2.0517,1019400000.0
2008-06-19 11:20:00,2.0518,2.0526,2.0511,2.0523,976700000.0
2008-06-19 11:25:00,2.0523,2.0529,2.0515,2.0526,1635599999.0
2008-06-19 11:30:00,2.0525,2.0532,2.052,2.0521,1842200002.0
2008-06-19 11:35:00,2.0521,2.053,2.052,2.0527,1226900000.0
2008-06-19 11:40:00,2.0528,2.0535,2.0527,2.0531,737300000.0
2008-06-19 11:45:00,2.0532,2.0544,2.0529,2.0532,1192599999.0
2008-06-19 11:50:00,2.0533,2.0535,2.0524,2.0527,1959500000.0
2008-06-19 11:55:00,2.0527,2.0532,2.0519,2.0532,698900000.0
2008-06-19 12:00:00,2.0532,2.0533,2.0523,2.0531,960599999.0
2008-06-19 12:05:00,2.053,2.0531,2.0522,2.0525,1074900000.0
2008-06-19 12:10:00,2.0525,2.0529,2.0524,2.0529,1556600000.0
2008-06-19 12:15:00,2.0529,2.0531,2.0527,2.053,910400000.0
2008-06-19 12:20:00,2.053,2.054,2.0525,2.0525,445900000.0
2008-06-19 12:25:00,2.0525,2.0531,2.0523,2.053,1037099999.0
2008-06-19 12:30:00,2.053,2.0536,2.053,2.0536,603300000.0
2008-06-19 12:35:00,2.0536,2.0544,2.0533,2.054,806100000.0
2008-06-19 12:40:00,2.054,2.055,2.054,2.0544,511100000.0
2008-06-19 12:45:00,2.0544,2.0555,2.0544,2.0554,333300000.0
2008-06-19 12:50:00,2.0554,2.0573,2.0554,2.0571,816300000.0
2008-06-19 12:55:00,2.0571,2.0579,2.0571,2.0575,616400000.0
2008-06-19 13:00:00,2.0575,2.0575,2.05615,2.057,1063400000.0
2008-06-19 13:05:00,2.057,2.05735,2.0567,2.0568,860200000.0
2008-06-19 13:10:00,2.0568,2.05755,2.0564,2.0568,897600000.0
2008-06-19 13:15:00,2.0568,2.0584,2.0565,2.0584,1049200000.0
2008-06-19 13:20:00,2.0585,2.05965,2.0578,2.0585,1078400000.0
2008-06-19 13:25:00,2.05845,2.0607,2.05785,2.0606,989900000.0
2008-06-19 13:30:00,2.0605,2.061,2.0598,2.0605,1090800000.0
2008-06-19 13:35:00,2.0605,2.06065,2.059,2.0595,1149700000.0
2008-06-19 13:40:00,2.0595,2.0595,2.0583,2.0586,1238699999.0
2008-06-19 13:45:00,2.0586,2.0603,2.0585,2.0602,982600000.0
2008-06-19 13:50:00,2.0602,2.0613,2.06,2.0609,867900000.0
2008-06-19 13:55:00,2.0609,2.06185,2.06075,2.06145,573800000.0
2008-06-19 14:00:00,2.0615,2.0619,2.0608,2.06125,916700000.0
2008-06-19 14:05:00,2.06125,2.06135,2.0598,2.06015,1321200000.0
2008-06-19 14:10:00,2.06015,2.0606,2.0592,2.0592,811600001.0
2008-06-19 14:15:00,2.0593,2.0601,2.05885,2.05905,862900000.0
2008-06-19 14:20:00,2.05905,2.05985,2.05905,2.0596,1031300000.0
2008-06-19 14:25:00,2.0596,2.0599,2.05865,2.05905,1163700000.0
2008-06-19 14:30:00,2.0591,2.0612,2.0586,2.0611,1398100000.0
2008-06-19 14:35:00,2.0611,2.06165,2.0604,2.06045,1262900000.0
2008-06-19 14:40:00,2.0604,2.0607,2.0597,2.0599,1206100000.0
2008-06-19 14:45:00,2.0599,2.06105,2.0595,2.0609,1126300000.0
2008-06-19 14:50:00,2.0609,2.0609,2.0597,2.0606,877500000.0
2008-06-19 14:55:00,2.0606,2.06095,2.0585,2.0585,1064400000.0
2008-06-19 15:00:00,2.0585,2.05945,2.0573,2.0574,1134800000.0
2008-06-19 15:05:00,2.0574,2.0577,2.0569,2.0571,1719999999.0
2008-06-19 15:10:00,2.0571,2.0572,2.0553,2.0557,1887400000.0
2008-06-19 15:15:00,2.0555,2.0567,2.0553,2.0566,1083300000.0
2008-06-19 15:20:00,2.0567,2.05705,2.05565,2.0559,757400000.0
2008-06-19 15:25:00,2.0559,2.0571,2.0558,2.0565,940300000.0
2008-06-19 15:30:00,2.0565,2.0591,2.05605,2.059,1986600000.0
2008-06-19 15:35:00,2.059,2.06,2.0584,2.0591,1781800000.0
2008-06-19 15:40:00,2.0591,2.0595,2.0575,2.0578,1221000000.0
2008-06-19 15:45:00,2.0578,2.0581,2.0568,2.0575,1744700000.0
2008-06-19 15:50:00,2.0574,2.05805,2.0565,2.058,738600000.0
2008-06-19 15:55:00,2.05805,2.0586,2.0574,2.0574,1679400000.0
2008-06-19 16:00:00,2.0575,2.05865,2.0559,2.0578,1939499997.0
2008-06-19 16:05:00,2.0578,2.05845,2.05695,2.0576,1896100000.0
2008-06-19 16:10:00,2.0576,2.0588,2.0567,2.0584,1346000000.0
2008-06-19 16:15:00,2.0586,2.059,2.0578,2.0589,1773900000.0
2008-06-19 16:20:00,2.0588,2.0599,2.0586,2.0595,921400000.0
2008-06-19 16:25:00,2.0595,2.0596,2.0588,2.0593,681800000.0
2008-06-19 16:30:00,2.0593,2.0603,2.0589,2.06,1116800000.0
2008-06-19 16:35:00,2.06,2.06065,2.0595,2.05995,1156000000.0
2008-06-19 16:40:00,2.0599,2.0613,2.0597,2.0613,323700000.0
2008-06-19 16:45:00,2.0613,2.0622,2.0611,2.0619,796200000.0
2008-06-19 16:50:00,2.0619,2.0635,2.0618,2.0618,1104200000.0
2008-06-19 16:55:00,2.0618,2.0628,2.0616,2.0617,817400000.0
2008-06-19 17:00:00,2.0617,2.0626,2.0606,2.0616,1405600000.0
2008-06-19 17:05:00,2.0617,2.0625,2.0612,2.0622,1517999999.0
2008-06-19 17:10:00,2.0622,2.0626,2.0616,2.0624,2074899998.0
2008-06-19 17:15:00,2.0623,2.0634,2.062,2.06265,943500000.0
2008-06-19 17:20:00,2.0626,2.0634,2.06195,2.06195,762000000.0
2008-06-19 17:25:00,2.06195,2.0631,2.0614,2.0626,980700000.0
2008-06-19 17:30:00,2.0626,2.0631,2.062,2.06245,723900000.0
2008-06-19 17:35:00,2.0626,2.063,2.0619,2.0621,1293500001.0
2008-06-19 17:40:00,2.0621,2.06325,2.0615,2.0627,1310800001.0
2008-06-19 17:45:00,2.0627,2.06335,2.06265,2.063,543200000.0
2008-06-19 17:50:00,2.063,2.0638,2.06215,2.0635,692300000.0
2008-06-19 17:55:00,2.0635,2.0637,2.0629,2.06295,940700000.0
2008-06-19 18:00:00,2.06295,2.0644,2.06295,2.0643,736000000.0
2008-06-19 18:05:00,2.0642,2.0659,2.06395,2.06555,705300000.0
2008-06-19 18:10:00,2.0657,2.0658,2.0646,2.0653,666900000.0
2008-06-19 18:15:00,2.06525,2.0657,2.0645,2.0647,664700000.0
2008-06-19 18:20:00,2.0647,2.06525,2.06415,2.0646,581400000.0
2008-06-19 18:25:00,2.0647,2.065,2.06355,2.0638,794200000.0
2008-06-19 18:30:00,2.0637,2.06535,2.0636,2.0649,309900000.0
2008-06-19 18:35:00,2.0649,2.06555,2.064,2.06515,487200000.0
2008-06-19 18:40:00,2.0651,2.06535,2.06475,2.06485,506000000.0
2008-06-19 18:45:00,2.0649,2.06535,2.0643,2.0647,495400000.0
2008-06-19 18:50:00,2.06475,2.0649,2.0637,2.06385,371400000.0
2008-06-19 18:55:00,2.0638,2.0643,2.0628,2.06305,391266000.0
2008-06-19 19:00:00,2.0631,2.0633,2.0615,2.06235,691100000.0
2008-06-19 19:05:00,2.06235,2.0633,2.06215,2.06305,308500000.0
2008-06-19 19:10:00,2.06305,2.0639,2.06235,2.0639,546100000.0
2008-06-19 19:15:00,2.06395,2.0647,2.0638,2.0643,316600000.0
2008-06-19 19:20:00,2.06425,2.0644,2.0636,2.0636,302600000.0
2008-06-19 19:25:00,2.0636,2.0644,2.06355,2.064,232400000.0
2008-06-19 19:30:00,2.064,2.0645,2.06315,2.0635,322100000.0
2008-06-19 19:35:00,2.0635,2.06445,2.06315,2.06325,265200000.0
2008-06-19 19:40:00,2.06325,2.06395,2.06325,2.06345,211900000.0
2008-06-19 19:45:00,2.06345,2.06385,2.0631,2.06335,301400000.0
2008-06-19 19:50:00,2.0634,2.0635,2.06285,2.0633,435000000.0
2008-06-19 19:55:00,2.0633,2.06335,2.06215,2.0631,1008300000.0
2008-06-19 20:00:00,2.0631,2.0631,2.062,2.0624,1219200001.0
2008-06-19 20:05:00,2.0625,2.0626,2.0619,2.0622,1416500000.0
2008-06-19 20:10:00,2.0623,2.0636,2.062,2.0634,892799999.0
2008-06-19 20:15:00,2.0634,2.0634,2.0625,2.063,1428900001.0
2008-06-19 20:20:00,2.063,2.0633,2.0622,2.0628,1315700000.0
2008-06-19 20:25:00,2.0629,2.0643,2.0625,2.0639,2128300001.0
2008-06-19 20:30:00,2.0639,2.0655,2.0638,2.0649,1576399998.0
2008-06-19 20:35:00,2.065,2.0651,2.0643,2.0645,548600000.0
2008-06-19 20:40:00,2.0646,2.0646,2.0635,2.0643,1680400001.0
2008-06-19 20:45:00,2.0644,2.0644,2.06315,2.0639,594700000.0
2008-06-19 20:50:00,2.0639,2.065,2.06385,2.0644,305000000.0
2008-06-19 20:55:00,2.0645,2.0652,2.0639,2.06465,654800000.0
2008-06-19 21:00:00,2.06465,2.0647,2.0632,2.0637,1179900001.0
2008-06-19 21:05:00,2.0639,2.0648,2.0639,2.0647,475000000.0
2008-06-19 21:10:00,2.0647,2.0647,2.0635,2.06375,548300000.0
2008-06-19 21:15:00,2.0637,2.0638,2.0633,2.0634,394599999.0
2008-06-19 21:20:00,2.0636,2.06385,2.06335,2.0635,167700000.0
2008-06-19 21:25:00,2.06355,2.0638,2.0632,2.0636,294200000.0
2008-06-19 21:30:00,2.0637,2.06375,2.063,2.0634,800500000.0
2008-06-19 21:35:00,2.0634,2.0635,2.06285,2.063,396700000.0
2008-06-19 21:40:00,2.063,2.06315,2.06235,2.06315,218200000.0
2008-06-19 21:45:00,2.0633,2.06335,2.06218,2.06285,139500000.0
2008-06-19 21:50:00,2.0629,2.0629,2.06265,2.06285,63700000.0
2008-06-19 21:55:00,2.0628,2.06305,2.0621,2.0621,227900000.0
2008-06-19 22:00:00,2.0621,2.06225,2.0616,2.0618,214500000.0
2008-06-19 22:05:00,2.06175,2.0618,2.06145,2.0616,162900000.0
2008-06-19 22:10:00,2.0616,2.06175,2.06125,2.06155,130400000.0
2008-06-19 22:15:00,2.0616,2.06165,2.061,2.0612,119300000.0
2008-06-19 22:20:00,2.0613,2.0617,2.06115,2.0613,111200000.0
2008-06-19 22:25:00,2.0612,2.06175,2.0612,2.0617,101100000.0
2008-06-19 22:30:00,2.0617,2.0618,2.0611,2.0613,178900000.0
2008-06-19 22:35:00,2.0612,2.0616,2.0609,2.0614,136600000.0
2008-06-19 22:40:00,2.0615,2.0619,2.0611,2.06165,245100000.0
2008-06-19 22:45:00,2.0617,2.062,2.06145,2.06155,98700000.0
2008-06-19 22:50:00,2.06155,2.0623,2.0615,2.06215,104100000.0
2008-06-19 22:55:00,2.0621,2.0621,2.0614,2.06165,59800000.0
2008-06-19 23:00:00,2.06155,2.0617,2.06063,2.0617,99500000.0
2008-06-19 23:05:00,2.06088,2.0617,2.06078,2.06085,99400000.0
2008-06-19 23:10:00,2.06115,2.0617,2.06078,2.06125,119200000.0
2008-06-19 23:15:00,2.0614,2.06145,2.06065,2.0608,86700000.0
2008-06-19 23:20:00,2.06055,2.06065,2.05935,2.06035,98800000.0
2008-06-19 23:25:00,2.06035,2.0607,2.0602,2.0604,75500000.0
2008-06-19 23:30:00,2.0604,2.0607,2.0597,2.0603,123600000.0
2008-06-19 23:35:00,2.0603,2.0611,2.0599,2.06045,126600000.0
2008-06-19 23:40:00,2.06065,2.06095,2.06015,2.0603,110700000.0
2008-06-19 23:45:00,2.0602,2.0611,2.0601,2.0604,166300000.0
2008-06-19 23:50:00,2.0605,2.0605,2.0598,2.0599,123400000.0
2008-06-19 23:55:00,2.0599,2.0605,2.05959,2.06,309600000.0
2008-06-20 00:00:00,2.0601,2.0605,2.06,2.0605,159800000.0
2008-06-20 00:05:00,2.0605,2.0605,2.0598,2.0599,183300000.0
2008-06-20 00:10:00,2.0599,2.0604,2.05985,2.0602,147800000.0
2008-06-20 00:15:00,2.0602,2.0603,2.06,2.0603,129400000.0
2008-06-20 00:20:00,2.0603,2.0603,2.0602,2.0602,140800000.0
2008-06-20 00:25:00,2.0602,2.0604,2.0601,2.0601,118900000.0
2008-06-20 00:30:00,2.06005,2.0601,2.05995,2.05995,82300000.0
2008-06-20 00:35:00,2.05995,2.0608,2.0598,2.0598,346700000.0
2008-06-20 00:40:00,2.0598,2.06,2.05965,2.05965,141300000.0
2008-06-20 00:45:00,2.0596,2.0596,2.0592,2.0593,130100000.0
2008-06-20 00:50:00,2.0593,2.0594,2.05905,2.05905,15300000.0
2008-06-20 00:55:00,2.0592,2.0592,2.05885,2.059,53200000.0
2008-06-20 01:00:00,2.05914,2.05914,2.05819,2.059,58400000.0
2008-06-20 01:05:00,2.059,2.0593,2.0589,2.0589,153900000.0
2008-06-20 01:10:00,2.0589,2.0589,2.0586,2.0586,249100000.0
2008-06-20 01:15:00,2.0586,2.0595,2.0586,2.0589,99500000.0
2008-06-20 01:20:00,2.059,2.05935,2.0589,2.059,145700000.0
2008-06-20 01:25:00,2.05915,2.0594,2.05915,2.05935,41800000.0
2008-06-20 01:30:00,2.0594,2.0602,2.0592,2.0598,68900000.0
2008-06-20 01:35:00,2.0598,2.0606,2.05975,2.0604,118300000.0
2008-06-20 01:40:00,2.0602,2.0603,2.0595,2.0595,178200000.0
2008-06-20 01:45:00,2.0595,2.0597,2.0588,2.0589,254900000.0
2008-06-20 01:50:00,2.0589,2.05985,2.0588,2.0592,399800000.0
2008-06-20 01:55:00,2.0593,2.0593,2.05885,2.05885,156100000.0
2008-06-20 02:00:00,2.0592,2.0597,2.05885,2.05965,146200000.0
2008-06-20 02:05:00,2.05965,2.0604,2.0596,2.0602,59900000.0
2008-06-20 02:10:00,2.06015,2.0604,2.0595,2.05965,140900000.0
2008-06-20 02:15:00,2.05985,2.06,2.0591,2.05925,92600000.0
2008-06-20 02:20:00,2.05925,2.05925,2.05895,2.059,83100000.0
2008-06-20 02:25:00,2.059,2.05905,2.0588,2.0588,107900000.0
2008-06-20 02:30:00,2.0588,2.0592,2.0586,2.0592,113500000.0
2008-06-20 02:35:00,2.05915,2.05915,2.05827,2.0587,64500000.0
2008-06-20 02:40:00,2.0587,2.05895,2.05835,2.05865,203200000.0
2008-06-20 02:45:00,2.0586,2.0593,2.0577,2.0581,338100000.0
2008-06-20 02:50:00,2.0581,2.0581,2.0575,2.0578,271000000.0
2008-06-20 02:55:00,2.0579,2.0581,2.05692,2.0578,100200000.0
2008-06-20 03:00:00,2.0577,2.0581,2.0577,2.0581,29000000.0
2008-06-20 03:05:00,2.0581,2.05815,2.05785,2.05785,46700000.0
2008-06-20 03:10:00,2.0578,2.0578,2.0576,2.0576,78100000.0
2008-06-20 03:15:00,2.0576,2.0579,2.0568,2.0576,496900000.0
2008-06-20 03:20:00,2.0576,2.058,2.0569,2.0572,329500000.0
2008-06-20 03:25:00,2.0574,2.0574,2.0564,2.0565,313100000.0
2008-06-20 03:30:00,2.0565,2.0568,2.0561,2.0564,149700000.0
2008-06-20 03:35:00,2.0565,2.05685,2.0563,2.05665,72800000.0
2008-06-20 03:40:00,2.0565,2.05715,2.0565,2.0569,58000000.0
2008-06-20 03:45:00,2.0568,2.05695,2.0568,2.0568,34200000.0
2008-06-20 03:50:00,2.0568,2.0568,2.0563,2.0565,160600000.0
2008-06-20 03:55:00,2.0563,2.0565,2.05605,2.05625,73300000.0
2008-06-20 04:00:00,2.0563,2.05685,2.0561,2.0562,168400000.0
2008-06-20 04:05:00,2.0562,2.0563,2.05542,2.0563,102800000.0
2008-06-20 04:10:00,2.0562,2.0563,2.0558,2.0559,129200000.0
2008-06-20 04:15:00,2.05595,2.0563,2.0555,2.05595,157100000.0
2008-06-20 04:20:00,2.056,2.05615,2.0559,2.05615,49700000.0
2008-06-20 04:25:00,2.0561,2.05675,2.05565,2.056,85200000.0
2008-06-20 04:30:00,2.0561,2.0562,2.0558,2.05605,73400000.0
2008-06-20 04:35:00,2.0561,2.0564,2.0558,2.05585,70600000.0
2008-06-20 04:40:00,2.0559,2.0563,2.05575,2.05595,78400000.0
2008-06-20 04:45:00,2.0559,2.05605,2.05468,2.05542,69600000.0
2008-06-20 04:50:00,2.05525,2.0557,2.0552,2.0556,53200000.0
2008-06-20 04:55:00,2.05464,2.0556,2.05399,2.05503,257000000.0
2008-06-20 05:00:00,2.05555,2.0557,2.05525,2.05555,73200000.0
2008-06-20 05:05:00,2.0556,2.0561,2.05537,2.05585,120300000.0
2008-06-20 05:10:00,2.0559,2.0559,2.0554,2.0557,55600000.0
2008-06-20 05:15:00,2.05565,2.05625,2.05565,2.056,49700000.0
2008-06-20 05:20:00,2.05605,2.05625,2.0555,2.0557,150800000.0
2008-06-20 05:25:00,2.0556,2.0558,2.05515,2.05515,80000000.0
2008-06-20 05:30:00,2.05515,2.05575,2.0551,2.0556,97800000.0
2008-06-20 05:35:00,2.0556,2.05585,2.05545,2.05545,92800000.0
2008-06-20 05:40:00,2.05555,2.0559,2.05555,2.0558,34000000.0
2008-06-20 05:45:00,2.0558,2.0558,2.0555,2.05565,88500000.0
2008-06-20 05:50:00,2.0556,2.0557,2.0553,2.05545,74300000.0
2008-06-20 05:55:00,2.0554,2.0559,2.0554,2.0556,100800000.0
2008-06-20 06:00:00,2.05565,2.05565,2.0552,2.05555,106500000.0
2008-06-20 06:05:00,2.0555,2.0557,2.0554,2.0557,140100000.0
2008-06-20 06:10:00,2.0555,2.05625,2.05545,2.0561,78900000.0
2008-06-20 06:15:00,2.05605,2.0574,2.0558,2.0573,213100000.0
2008-06-20 06:20:00,2.05725,2.0579,2.05682,2.05735,152100000.0
2008-06-20 06:25:00,2.05775,2.0583,2.05775,2.05815,85900000.0
2008-06-20 06:30:00,2.05815,2.05955,2.05795,2.05795,158600000.0
2008-06-20 06:35:00,2.05795,2.0582,2.05795,2.05795,87700000.0
2008-06-20 06:40:00,2.05795,2.05795,2.05725,2.0577,86200000.0
2008-06-20 06:45:00,2.05775,2.058,2.0573,2.0573,119600000.0
2008-06-20 06:50:00,2.0573,2.05775,2.05715,2.0575,85500000.0
2008-06-20 06:55:00,2.0574,2.05805,2.05688,2.05805,129000000.0
2008-06-20 07:00:00,2.05805,2.05805,2.05755,2.05755,59000000.0
2008-06-20 07:05:00,2.05755,2.05785,2.05755,2.0578,83700000.0
2008-06-20 07:10:00,2.0578,2.058,2.05755,2.05755,93400000.0
2008-06-20 07:15:00,2.05755,2.05765,2.05695,2.05715,139400000.0
2008-06-20 07:20:00,2.0571,2.0575,2.0561,2.0562,279400000.0
2008-06-20 07:25:00,2.05625,2.0566,2.0551,2.0551,285500000.0
2008-06-20 07:30:00,2.055,2.0558,2.055,2.0556,250900000.0
2008-06-20 07:35:00,2.0556,2.056,2.0554,2.05545,249200000.0
2008-06-20 07:40:00,2.05545,2.05555,2.05365,2.05415,378100000.0
2008-06-20 07:45:00,2.05415,2.0551,2.0541,2.0548,286100000.0
2008-06-20 07:50:00,2.05485,2.0549,2.05475,2.05475,163700000.0
2008-06-20 07:55:00,2.05475,2.055,2.0544,2.05485,147200000.0
2008-06-20 08:00:00,2.0552,2.05525,2.05395,2.0549,266800000.0
2008-06-20 08:05:00,2.0549,2.0552,2.05375,2.05475,400000000.0
2008-06-20 08:10:00,2.05475,2.056,2.05475,2.0558,358000000.0
2008-06-20 08:15:00,2.05585,2.05755,2.05575,2.0575,652600000.0
2008-06-20 08:20:00,2.0575,2.0576,2.056,2.05635,722500000.0
2008-06-20 08:25:00,2.05635,2.0564,2.0556,2.0559,595600000.0
2008-06-20 08:30:00,2.0559,2.05605,2.05545,2.05555,613300000.0
2008-06-20 08:35:00,2.05555,2.0559,2.05495,2.05575,785300000.0
2008-06-20 08:40:00,2.05585,2.0562,2.05575,2.0561,501500000.0
2008-06-20 08:45:00,2.0561,2.05625,2.05535,2.0557,624300000.0
2008-06-20 08:50:00,2.0557,2.05595,2.055,2.05525,366700000.0
2008-06-20 08:55:00,2.05525,2.05595,2.05525,2.0559,591600000.0
2008-06-20 09:00:00,2.05585,2.05625,2.0541,2.05435,656000000.0
2008-06-20 09:05:00,2.05435,2.05585,2.05435,2.0552,1099800000.0
2008-06-20 09:10:00,2.0551,2.0555,2.05455,2.05485,1039900000.0
2008-06-20 09:15:00,2.05485,2.0554,2.0539,2.05495,1072300000.0
2008-06-20 09:20:00,2.055,2.05515,2.05395,2.0551,793200000.0
2008-06-20 09:25:00,2.0551,2.05525,2.0538,2.05415,1118700000.0
2008-06-20 09:30:00,2.05415,2.05415,2.0533,2.0535,247700000.0
2008-06-20 09:35:00,2.05365,2.0542,2.05335,2.05365,411800000.0
2008-06-20 09:40:00,2.05365,2.05365,2.0525,2.05305,673500000.0
2008-06-20 09:45:00,2.05305,2.0532,2.05065,2.05125,1126500000.0
2008-06-20 09:50:00,2.05125,2.05235,2.05125,2.05205,1067900000.0
2008-06-20 09:55:00,2.0521,2.0525,2.05145,2.05155,888500000.0
2008-06-20 10:00:00,2.05155,2.05205,2.05,2.05005,670000000.0
2008-06-20 10:05:00,2.05005,2.0514,2.05005,2.05045,788800000.0
2008-06-20 10:10:00,2.05045,2.0513,2.05045,2.05085,824300000.0
2008-06-20 10:15:00,2.05085,2.0514,2.05005,2.05085,911800000.0
2008-06-20 10:20:00,2.05085,2.05195,2.05075,2.0512,1075100000.0
2008-06-20 10:25:00,2.05115,2.05185,2.05105,2.0518,747600000.0
2008-06-20 10:30:00,2.05175,2.0521,2.05085,2.05195,1033300000.0
2008-06-20 10:35:00,2.05195,2.0531,2.05155,2.05295,696800000.0
2008-06-20 10:40:00,2.05295,2.054,2.05255,2.05365,557800000.0
2008-06-20 10:45:00,2.05365,2.0537,2.05215,2.05285,724900000.0
2008-06-20 10:50:00,2.05285,2.05325,2.0518,2.0519,511000000.0
2008-06-20 10:55:00,2.0519,2.052,2.0507,2.05105,677600000.0
2008-06-20 11:00:00,2.0507,2.0512,2.05065,2.05115,524700000.0
2008-06-20 11:05:00,2.05115,2.05185,2.05085,2.05095,580600000.0
2008-06-20 11:10:00,2.05095,2.05215,2.05095,2.0512,794200000.0
2008-06-20 11:15:00,2.0512,2.05215,2.05115,2.05195,852000000.0
2008-06-20 11:20:00,2.05195,2.05245,2.0516,2.05205,1055400000.0
2008-06-20 11:25:00,2.05205,2.0522,2.0511,2.0512,1149300000.0
2008-06-20 11:30:00,2.0513,2.052,2.051,2.0518,1114100000.0
2008-06-20 11:35:00,2.0518,2.0521,2.0497,2.04985,983800000.0
2008-06-20 11:40:00,2.04985,2.05,2.04815,2.049,1454400000.0
2008-06-20 11:45:00,2.049,2.04905,2.04725,2.04765,1044800000.0
2008-06-20 11:50:00,2.04765,2.0478,2.04715,2.04765,818200000.0
2008-06-20 11:55:00,2.04765,2.04785,2.04695,2.04695,719300000.0
2008-06-20 12:00:00,2.047,2.0477,2.0466,2.047,926500000.0
2008-06-20 12:05:00,2.04695,2.04805,2.04625,2.04745,1336100000.0
2008-06-20 12:10:00,2.0474,2.0486,2.04715,2.04845,1293700000.0
2008-06-20 12:15:00,2.04845,2.04865,2.0473,2.04845,686100000.0
2008-06-20 12:20:00,2.04845,2.04895,2.0476,2.04845,1209600000.0
2008-06-20 12:25:00,2.0484,2.0492,2.04785,2.04795,1047500000.0
2008-06-20 12:30:00,2.04795,2.0483,2.0477,2.0479,727900000.0
2008-06-20 12:35:00,2.04785,2.04885,2.04705,2.04865,1393800000.0
2008-06-20 12:40:00,2.04865,2.0496,2.04865,2.04945,728600000.0
2008-06-20 12:45:00,2.04945,2.04945,2.04835,2.04835,490700000.0
2008-06-20 12:50:00,2.04835,2.04835,2.0461,2.04645,970400000.0
2008-06-20 12:55:00,2.04645,2.04775,2.04645,2.04745,1290900000.0
2008-06-20 13:00:00,2.04745,2.04765,2.04705,2.04705,799200000.0
2008-06-20 13:05:00,2.04705,2.04705,2.0462,2.04625,591800000.0
2008-06-20 13:10:00,2.0463,2.04835,2.04565,2.0483,944000000.0
2008-06-20 13:15:00,2.04825,2.0483,2.0468,2.04795,901800000.0
2008-06-20 13:20:00,2.04795,2.0493,2.04785,2.04845,991900000.0
2008-06-20 13:25:00,2.04845,2.0487,2.04735,2.04795,964100000.0
2008-06-20 13:30:00,2.04795,2.04855,2.0476,2.04835,638500000.0
2008-06-20 13:35:00,2.04835,2.04935,2.04835,2.0493,940500000.0
2008-06-20 13:40:00,2.0493,2.04935,2.04795,2.04815,668500000.0
2008-06-20 13:45:00,2.04815,2.0482,2.04695,2.04765,885000000.0
2008-06-20 13:50:00,2.04765,2.0482,2.04695,2.04715,689400000.0
2008-06-20 13:55:00,2.04715,2.0481,2.04715,2.0479,724800000.0
2008-06-20 14:00:00,2.0479,2.049,2.0472,2.049,1584000000.0
2008-06-20 14:05:00,2.049,2.0497,2.04825,2.0485,1081000000.0
2008-06-20 14:10:00,2.0485,2.04865,2.04695,2.04745,606100001.0
2008-06-20 14:15:00,2.04745,2.0475,2.0465,2.0465,528300000.0
2008-06-20 14:20:00,2.0464,2.04655,2.04595,2.0464,600300000.0
2008-06-20 14:25:00,2.04635,2.04725,2.04635,2.0466,578700000.0
2008-06-20 14:30:00,2.0466,2.04685,2.04595,2.0467,854100000.0
2008-06-20 14:35:00,2.0467,2.047,2.04665,2.04675,663100000.0
2008-06-20 14:40:00,2.04675,2.0469,2.0463,2.04675,459300000.0
2008-06-20 14:45:00,2.04675,2.04675,2.04625,2.0465,647400000.0
2008-06-20 14:50:00,2.0465,2.04685,2.04645,2.04665,541300000.0
2008-06-20 14:55:00,2.04665,2.04665,2.04565,2.04605,987100000.0
2008-06-20 15:00:00,2.04605,2.0464,2.04575,2.04615,916800000.0
2008-06-20 15:05:00,2.04615,2.04615,2.04545,2.04545,696000000.0
2008-06-20 15:10:00,2.04545,2.0462,2.04445,2.04605,1367500000.0
2008-06-20 15:15:00,2.04605,2.0462,2.04475,2.0455,1605000000.0
2008-06-20 15:20:00,2.0455,2.04695,2.0455,2.04675,1213900000.0
2008-06-20 15:25:00,2.04675,2.0472,2.0457,2.0457,1008300000.0
2008-06-20 15:30:00,2.0457,2.0468,2.04515,2.04565,1021800000.0
2008-06-20 15:35:00,2.04565,2.0466,2.04545,2.04575,822800000.0
2008-06-20 15:40:00,2.04575,2.0464,2.0452,2.04565,811000001.0
2008-06-20 15:45:00,2.04565,2.0458,2.04455,2.04455,1054700000.0
2008-06-20 15:50:00,2.04455,2.04455,2.04295,2.04335,1392700000.0
2008-06-20 15:55:00,2.04335,2.0444,2.0433,2.04375,1145800000.0
2008-06-20 16:00:00,2.04375,2.04375,2.04015,2.04095,1019600000.0
2008-06-20 16:05:00,2.04095,2.0411,2.03955,2.03975,1021900000.0
2008-06-20 16:10:00,2.03975,2.03995,2.03875,2.03895,1096700000.0
2008-06-20 16:15:00,2.03895,2.03895,2.0379,2.03835,1025200000.0
2008-06-20 16:20:00,2.03835,2.03875,2.03705,2.0375,882200000.0
2008-06-20 16:25:00,2.0375,2.0376,2.03635,2.03725,1167000000.0
2008-06-20 16:30:00,2.03725,2.03875,2.03725,2.03845,872400000.0
2008-06-20 16:35:00,2.03845,2.0387,2.03755,2.03805,953800000.0
2008-06-20 16:40:00,2.03805,2.0387,2.03715,2.03845,1531300000.0
2008-06-20 16:45:00,2.03845,2.0389,2.03735,2.0388,1455000000.0
2008-06-20 16:50:00,2.03885,2.04035,2.0386,2.04015,1121700000.0
2008-06-20 16:55:00,2.04015,2.0427,2.03955,2.04265,2224799999.0
2008-06-20 17:00:00,2.0426,2.04275,2.04095,2.04115,1157500000.0
2008-06-20 17:05:00,2.04115,2.04185,2.04025,2.04035,1525000000.0
2008-06-20 17:10:00,2.04035,2.04075,2.03965,2.03965,564700000.0
2008-06-20 17:15:00,2.03965,2.0415,2.0395,2.04095,1029200000.0
2008-06-20 17:20:00,2.04095,2.0421,2.0405,2.04115,1331000000.0
2008-06-20 17:25:00,2.04115,2.04115,2.0397,2.04025,787500000.0
2008-06-20 17:30:00,2.04025,2.0407,2.0398,2.04055,608600000.0
2008-06-20 17:35:00,2.04055,2.04065,2.04,2.04005,429100000.0
2008-06-20 17:40:00,2.04005,2.0412,2.04005,2.04055,630400000.0
2008-06-20 17:45:00,2.0405,2.04095,2.04015,2.04035,594600000.0
2008-06-20 17:50:00,2.04035,2.04085,2.03975,2.04015,760700000.0
2008-06-20 17:55:00,2.04015,2.0417,2.0397,2.0417,1204900000.0
2008-06-20 18:00:00,2.0416,2.0425,2.041,2.04235,612000000.0
2008-06-20 18:05:00,2.0424,2.04325,2.0417,2.04215,854200000.0
2008-06-20 18:10:00,2.04215,2.04365,2.04215,2.04275,714700000.0
2008-06-20 18:15:00,2.04275,2.04405,2.04275,2.04335,563800000.0
2008-06-20 18:20:00,2.04335,2.04335,2.04155,2.04245,654600000.0
2008-06-20 18:25:00,2.04245,2.04315,2.0418,2.04255,457200000.0
2008-06-20 18:30:00,2.0425,2.0436,2.0419,2.0434,648300000.0
2008-06-20 18:35:00,2.0434,2.0439,2.04305,2.04355,511200000.0
2008-06-20 18:40:00,2.04355,2.0439,2.0432,2.04345,232100000.0
2008-06-20 18:45:00,2.0433,2.04375,2.04285,2.04285,302600000.0
2008-06-20 18:50:00,2.04285,2.04405,2.04285,2.04345,712300000.0
2008-06-20 18:55:00,2.04345,2.04395,2.04345,2.04375,507200000.0
2008-06-20 19:00:00,2.04375,2.04445,2.04335,2.04405,712500000.0
2008-06-20 19:05:00,2.04405,2.04485,2.044,2.04475,473400000.0
2008-06-20 19:10:00,2.04475,2.04605,2.04425,2.0445,1000000000.0
2008-06-20 19:15:00,2.0445,2.0456,2.04435,2.04465,796300000.0
2008-06-20 19:20:00,2.04465,2.0447,2.0439,2.04445,689900000.0
2008-06-20 19:25:00,2.04445,2.04465,2.04375,2.0443,611000000.0
2008-06-20 19:30:00,2.0443,2.04485,2.04365,2.04465,678700000.0
2008-06-20 19:35:00,2.04465,2.04465,2.0435,2.04375,859500000.0
2008-06-20 19:40:00,2.04375,2.0439,2.04295,2.04335,899300000.0
2008-06-20 19:45:00,2.04335,2.04475,2.04335,2.04465,983800000.0
2008-06-20 19:50:00,2.0447,2.0451,2.04365,2.0441,729100000.0
2008-06-20 19:55:00,2.0442,2.0451,2.0437,2.04425,624400000.0
2008-06-20 20:00:00,2.04425,2.0447,2.04345,2.0447,763900000.0
2008-06-20 20:05:00,2.0446,2.04505,2.04415,2.0445,810700000.0
2008-06-20 20:10:00,2.04455,2.04465,2.0437,2.04385,831000000.0
2008-06-20 20:15:00,2.04385,2.04465,2.0432,2.04425,806300000.0
2008-06-20 20:20:00,2.04425,2.0445,2.04395,2.04435,427600000.0
2008-06-20 20:25:00,2.04435,2.04505,2.0441,2.04475,731100000.0
2008-06-20 20:30:00,2.04475,2.04475,2.04415,2.0445,356600000.0
2008-06-20 20:35:00,2.0445,2.0446,2.04375,2.044,364600000.0
2008-06-20 20:40:00,2.04405,2.04485,2.04395,2.04455,577000000.0
2008-06-20 20:45:00,2.04455,2.04455,2.0439,2.04415,354000000.0
2008-06-20 20:50:00,2.0442,2.0451,2.0441,2.04495,589800000.0
2008-06-20 20:55:00,2.04495,2.04535,2.0446,2.04475,654700000.0
2008-06-20 21:00:00,2.04475,2.0457,2.04475,2.0456,675000000.0
2008-06-20 21:05:00,2.0456,2.046,2.04555,2.04595,372600000.0
2008-06-20 21:10:00,2.04595,2.046,2.04595,2.046,156000000.0
2008-06-20 21:15:00,2.046,2.0466,2.04575,2.04605,387600000.0
2008-06-20 21:20:00,2.0461,2.0465,2.04605,2.0465,346800000.0
2008-06-20 21:25:00,2.0465,2.0468,2.04575,2.04615,276800000.0
2008-06-20 21:30:00,2.04565,2.04615,2.04415,2.04445,654300000.0
2008-06-20 21:35:00,2.04445,2.04445,2.0438,2.04415,240700000.0
2008-06-20 21:40:00,2.04415,2.04465,2.04415,2.0445,265200000.0
2008-06-20 21:45:00,2.0445,2.04465,2.04445,2.04465,273700000.0
2008-06-20 21:50:00,2.04465,2.0447,2.04455,2.04455,138400000.0
2008-06-20 21:55:00,2.04455,2.0446,2.04385,2.04415,178200000.0
2008-06-20 22:00:00,2.04415,2.04425,2.04415,2.04415,62700000.0
2008-06-20 22:05:00,2.04286,2.04435,2.04264,2.0443,155900000.0
2008-06-20 22:10:00,2.0443,2.04465,2.04425,2.04465,89700000.0
2008-06-20 22:15:00,2.04465,2.04525,2.04455,2.0451,191100000.0
2008-06-20 22:20:00,2.04515,2.04555,2.04515,2.0453,73600000.0
2008-06-20 22:25:00,2.04535,2.0461,2.04515,2.04575,85400000.0
2008-06-20 22:30:00,2.04575,2.04635,2.04575,2.0463,92900000.0
2008-06-20 22:35:00,2.0463,2.04755,2.04605,2.04755,254100000.0
2008-06-20 22:40:00,2.04755,2.0477,2.0459,2.04595,282800000.0
2008-06-20 22:45:00,2.04595,2.04615,2.04495,2.0455,155500000.0
2008-06-20 22:50:00,2.04555,2.0466,2.04535,2.04655,304000000.0
2008-06-20 22:55:00,2.04655,2.0472,2.04605,2.04705,354300000.0
2008-06-22 23:00:00,2.04197,2.04303,2.04078,2.04144,148200000.0
2008-06-22 23:05:00,2.04096,2.04183,2.04069,2.04071,79700000.0
2008-06-22 23:10:00,2.04091,2.04138,2.0403,2.04068,159500000.0
2008-06-22 23:15:00,2.0406,2.0408,2.0406,2.0407,154400000.0
2008-06-22 23:20:00,2.0406,2.0412,2.03999,2.04004,122000000.0
2008-06-22 23:25:00,2.0412,2.0412,2.03995,2.0406,289500000.0
2008-06-22 23:30:00,2.0405,2.0411,2.0405,2.0411,418400000.0
2008-06-22 23:35:00,2.0411,2.0417,2.0411,2.0416,405600000.0
2008-06-22 23:40:00,2.04149,2.0419,2.04135,2.04165,262600000.0
2008-06-22 23:45:00,2.04157,2.04181,2.04108,2.0417,279200000.0
2008-06-22 23:50:00,2.0417,2.0424,2.0417,2.042,433600000.0
2008-06-22 23:55:00,2.042,2.0425,2.04132,2.0422,357200000.0
2008-06-23 00:00:00,2.0422,2.0444,2.0421,2.0444,753200001.0
2008-06-23 00:05:00,2.0442,2.0449,2.04415,2.04455,104000000.0
2008-06-23 00:10:00,2.04455,2.04455,2.04344,2.04455,108700000.0
2008-06-23 00:15:00,2.04455,2.0451,2.04455,2.0449,118100000.0
2008-06-23 00:20:00,2.0449,2.0449,2.04465,2.04465,35000000.0
2008-06-23 00:25:00,2.04465,2.04465,2.04385,2.04465,330200000.0
2008-06-23 00:30:00,2.04465,2.04465,2.04465,2.04465,33000000.0
2008-06-23 00:35:00,2.04465,2.04465,2.04371,2.04465,289700000.0
2008-06-23 00:40:00,2.04465,2.0447,2.04465,2.04465,93500000.0
2008-06-23 00:45:00,2.04465,2.0449,2.04465,2.04485,83500000.0
2008-06-23 00:50:00,2.0449,2.0456,2.04485,2.0456,80000000.0
2008-06-23 00:55:00,2.0456,2.047,2.0455,2.0469,237800000.0
2008-06-23 01:00:00,2.0469,2.0471,2.04575,2.0459,128400000.0
2008-06-23 01:05:00,2.0459,2.0461,2.04575,2.04605,169400000.0
2008-06-23 01:10:00,2.04605,2.04605,2.04605,2.04605,49000000.0
2008-06-23 01:15:00,2.04605,2.0461,2.0453,2.04605,71300000.0
2008-06-23 01:20:00,2.04605,2.04625,2.04565,2.04605,138800000.0
2008-06-23 01:25:00,2.04605,2.04605,2.04545,2.04605,25300000.0
2008-06-23 01:30:00,2.04605,2.04695,2.0457,2.04695,129400000.0
2008-06-23 01:35:00,2.04655,2.04695,2.0463,2.0463,84000000.0
2008-06-23 01:40:00,2.04665,2.047,2.04665,2.04695,74900000.0
2008-06-23 01:45:00,2.04695,2.047,2.0466,2.04695,58900000.0
2008-06-23 01:50:00,2.0467,2.0475,2.0466,2.04745,50000000.0
2008-06-23 01:55:00,2.04745,2.04775,2.04705,2.04705,147600000.0
2008-06-23 02:00:00,2.04755,2.04755,2.04355,2.04405,314700000.0
2008-06-23 02:05:00,2.04405,2.04465,2.04405,2.04435,165800000.0
2008-06-23 02:10:00,2.04435,2.04435,2.04355,2.0439,84500000.0
2008-06-23 02:15:00,2.04385,2.0448,2.04385,2.04455,183600000.0
2008-06-23 02:20:00,2.04455,2.0452,2.0442,2.04505,197700000.0
2008-06-23 02:25:00,2.04505,2.0452,2.0449,2.04505,97000000.0
2008-06-23 02:30:00,2.04505,2.0459,2.04505,2.04585,267300000.0
2008-06-23 02:35:00,2.04585,2.0459,2.04485,2.04585,191600000.0
2008-06-23 02:40:00,2.04585,2.0459,2.045,2.0453,95000000.0
2008-06-23 02:45:00,2.0453,2.0453,2.0447,2.045,120300000.0
2008-06-23 02:50:00,2.045,2.0451,2.045,2.04505,49000000.0
2008-06-23 02:55:00,2.04505,2.04505,2.0446,2.0446,110200000.0
2008-06-23 03:00:00,2.0446,2.0448,2.0445,2.0448,116700000.0
2008-06-23 03:05:00,2.0448,2.045,2.0448,2.045,126000000.0
2008-06-23 03:10:00,2.045,2.04575,2.045,2.04565,147700000.0
2008-06-23 03:15:00,2.04565,2.04565,2.0442,2.04475,97700000.0
2008-06-23 03:20:00,2.04475,2.0448,2.04405,2.04425,91400000.0
2008-06-23 03:25:00,2.0437,2.0439,2.043,2.043,116800000.0
2008-06-23 03:30:00,2.043,2.04435,2.043,2.04415,108400000.0
2008-06-23 03:35:00,2.04415,2.0443,2.0433,2.0437,206800000.0
2008-06-23 03:40:00,2.0437,2.04455,2.0437,2.0445,191900000.0
2008-06-23 03:45:00,2.0445,2.0446,2.04445,2.04455,68000000.0
2008-06-23 03:50:00,2.04455,2.04455,2.0439,2.0441,81800000.0
2008-06-23 03:55:00,2.0441,2.0446,2.04405,2.0446,64700000.0
2008-06-23 04:00:00,2.0446,2.0455,2.04445,2.04525,240000000.0
2008-06-23 04:05:00,2.04525,2.04525,2.04455,2.04465,141400000.0
2008-06-23 04:10:00,2.04465,2.0449,2.04465,2.04485,44100000.0
2008-06-23 04:15:00,2.04485,2.04545,2.04485,2.0453,118300000.0
2008-06-23 04:20:00,2.04535,2.0454,2.045,2.04525,135600000.0
2008-06-23 04:25:00,2.04525,2.04542,2.04476,2.045,85400000.0
2008-06-23 04:30:00,2.0453,2.0453,2.0452,2.0453,37800000.0
2008-06-23 04:35:00,2.0453,2.0456,2.0453,2.04545,80200000.0
2008-06-23 04:40:00,2.0455,2.0456,2.04475,2.0448,78000000.0
2008-06-23 04:45:00,2.0448,2.0449,2.04475,2.04475,88300000.0
2008-06-23 04:50:00,2.04475,2.04485,2.0441,2.0443,125000000.0
2008-06-23 04:55:00,2.04435,2.0444,2.0443,2.04435,70200000.0
2008-06-23 05:00:00,2.04435,2.0452,2.04435,2.04495,213400000.0
2008-06-23 05:05:00,2.04495,2.04505,2.0442,2.0442,145500000.0
2008-06-23 05:10:00,2.0442,2.0442,2.0436,2.04415,78100000.0
2008-06-23 05:15:00,2.04415,2.04415,2.0433,2.0436,78500000.0
2008-06-23 05:20:00,2.0436,2.0439,2.04325,2.0437,114500000.0
2008-06-23 05:25:00,2.0437,2.04375,2.0434,2.04375,65800000.0
2008-06-23 05:30:00,2.04375,2.04375,2.0432,2.0434,74000000.0
2008-06-23 05:35:00,2.0434,2.0434,2.04271,2.04303,60800000.0
2008-06-23 05:40:00,2.0431,2.04325,2.0431,2.04325,25500000.0
2008-06-23 05:45:00,2.04325,2.04325,2.04325,2.04325,53600000.0
2008-06-23 05:50:00,2.04289,2.0437,2.0423,2.04305,238400000.0
2008-06-23 05:55:00,2.0431,2.0434,2.04305,2.0434,78300000.0
2008-06-23 06:00:00,2.04335,2.04355,2.04335,2.04345,58600000.0
2008-06-23 06:05:00,2.04324,2.04373,2.04302,2.04345,28200000.0
2008-06-23 06:10:00,2.04345,2.04365,2.04335,2.04345,75600000.0
2008-06-23 06:15:00,2.0434,2.0437,2.0434,2.0437,105500000.0
2008-06-23 06:20:00,2.0437,2.0443,2.04365,2.04425,86400000.0
2008-06-23 06:25:00,2.0443,2.0452,2.04425,2.04515,92300000.0
2008-06-23 06:30:00,2.04515,2.04515,2.04445,2.04445,48400000.0
2008-06-23 06:35:00,2.0445,2.0445,2.044,2.04445,80400000.0
2008-06-23 06:40:00,2.04445,2.04445,2.0438,2.04445,61700000.0
2008-06-23 06:45:00,2.04445,2.04485,2.04445,2.04475,166400000.0
2008-06-23 06:50:00,2.0448,2.0451,2.04438,2.04505,301700000.0
2008-06-23 06:55:00,2.04505,2.04565,2.04435,2.04435,197900000.0
2008-06-23 07:00:00,2.04435,2.04435,2.04185,2.04185,219200000.0
2008-06-23 07:05:00,2.04185,2.0421,2.04185,2.04185,173500000.0
2008-06-23 07:10:00,2.0419,2.04275,2.0419,2.0425,265100000.0
2008-06-23 07:15:00,2.04245,2.04255,2.0424,2.04245,210300000.0
2008-06-23 07:20:00,2.04245,2.04335,2.04245,2.04335,197000000.0
2008-06-23 07:25:00,2.0434,2.0445,2.0426,2.0426,275600000.0
2008-06-23 07:30:00,2.0426,2.0436,2.0426,2.04315,186100000.0
2008-06-23 07:35:00,2.04315,2.0437,2.04315,2.04315,110500000.0
2008-06-23 07:40:00,2.04315,2.04315,2.04315,2.04315,89000000.0
2008-06-23 07:45:00,2.04315,2.0444,2.04315,2.04435,213900000.0
2008-06-23 07:50:00,2.04435,2.0449,2.043,2.0447,279600000.0
2008-06-23 07:55:00,2.0447,2.0459,2.04465,2.04535,353500000.0
2008-06-23 08:00:00,2.04535,2.0459,2.04535,2.04585,132600000.0
2008-06-23 08:05:00,2.04585,2.0467,2.04585,2.04625,315600000.0
2008-06-23 08:10:00,2.04625,2.0468,2.0456,2.04595,270500000.0
2008-06-23 08:15:00,2.04595,2.04635,2.04505,2.0463,513100000.0
2008-06-23 08:20:00,2.04625,2.0473,2.0458,2.04675,372300000.0
2008-06-23 08:25:00,2.04675,2.0473,2.04605,2.04675,360500000.0
2008-06-23 08:30:00,2.04675,2.0469,2.04525,2.0455,1063199998.0
2008-06-23 08:35:00,2.0455,2.0464,2.04545,2.04625,470800000.0
2008-06-23 08:40:00,2.04625,2.04655,2.0458,2.04625,323100000.0
2008-06-23 08:45:00,2.04625,2.0466,2.04585,2.04645,421100000.0
2008-06-23 08:50:00,2.04645,2.0472,2.04645,2.04715,239200000.0
2008-06-23 08:55:00,2.04675,2.04735,2.04645,2.04725,487600000.0
2008-06-23 09:00:00,2.04725,2.0496,2.04725,2.0491,1575700000.0
2008-06-23 09:05:00,2.0491,2.0498,2.0476,2.04805,1283300002.0
2008-06-23 09:10:00,2.04805,2.0483,2.04475,2.0451,1101300000.0
2008-06-23 09:15:00,2.04505,2.0455,2.04435,2.04485,772000000.0
2008-06-23 09:20:00,2.04485,2.04615,2.04485,2.04605,579600000.0
2008-06-23 09:25:00,2.04605,2.0463,2.04535,2.04585,550500000.0
2008-06-23 09:30:00,2.04585,2.0461,2.0452,2.04535,599200000.0
2008-06-23 09:35:00,2.04535,2.0458,2.04475,2.0458,832600000.0
2008-06-23 09:40:00,2.0458,2.0461,2.0448,2.0458,748800000.0
2008-06-23 09:45:00,2.0458,2.0461,2.0455,2.04595,529700000.0
2008-06-23 09:50:00,2.04595,2.0465,2.0454,2.0465,1148500002.0
2008-06-23 09:55:00,2.04645,2.0483,2.0461,2.0477,1069100000.0
2008-06-23 10:00:00,2.0477,2.05025,2.0475,2.04995,1587600000.0
2008-06-23 10:05:00,2.04995,2.0503,2.04875,2.05025,816900000.0
2008-06-23 10:10:00,2.05025,2.0517,2.04945,2.05035,907800000.0
2008-06-23 10:15:00,2.05035,2.0513,2.05035,2.05055,660700000.0
2008-06-23 10:20:00,2.05055,2.0519,2.05055,2.05165,1038600000.0
2008-06-23 10:25:00,2.05165,2.0517,2.0501,2.0516,2774799997.0
2008-06-23 10:30:00,2.05155,2.052,2.0505,2.05125,1552500000.0
2008-06-23 10:35:00,2.05125,2.0516,2.0506,2.05135,806300000.0
2008-06-23 10:40:00,2.05135,2.0515,2.0501,2.05015,664800000.0
2008-06-23 10:45:00,2.05015,2.0503,2.0496,2.05,670300000.0
2008-06-23 10:50:00,2.05,2.0508,2.04995,2.05005,1080500000.0
2008-06-23 10:55:00,2.0501,2.05105,2.05005,2.051,1038800000.0
2008-06-23 11:00:00,2.051,2.0511,2.04965,2.05005,583000000.0
2008-06-23 11:05:00,2.05005,2.0505,2.04975,2.04975,745400000.0
2008-06-23 11:10:00,2.04975,2.04975,2.04805,2.0482,624400000.0
2008-06-23 11:15:00,2.0482,2.0493,2.0481,2.04895,776900000.0
2008-06-23 11:20:00,2.04895,2.0496,2.0488,2.0489,636800000.0
2008-06-23 11:25:00,2.0489,2.04905,2.04715,2.04815,1529500000.0
2008-06-23 11:30:00,2.04815,2.04875,2.04815,2.04865,631900000.0
2008-06-23 11:35:00,2.04865,2.0498,2.04865,2.0497,871400000.0
2008-06-23 11:40:00,2.0497,2.05,2.04905,2.04995,838300000.0
2008-06-23 11:45:00,2.04995,2.04995,2.04925,2.04945,967600000.0
2008-06-23 11:50:00,2.04945,2.05035,2.04945,2.04995,1171900000.0
2008-06-23 11:55:00,2.05,2.05135,2.04965,2.05125,552700000.0
2008-06-23 12:00:00,2.05125,2.05175,2.05015,2.05015,742300000.0
2008-06-23 12:05:00,2.05015,2.0506,2.0494,2.05045,646000000.0
2008-06-23 12:10:00,2.05045,2.0519,2.05045,2.0519,859600000.0
2008-06-23 12:15:00,2.0519,2.0525,2.0516,2.05205,1274400000.0
2008-06-23 12:20:00,2.05205,2.0521,2.05045,2.05055,1087100000.0
2008-06-23 12:25:00,2.05055,2.0506,2.04875,2.04875,552800000.0
2008-06-23 12:30:00,2.04875,2.0489,2.04815,2.04855,616300000.0
2008-06-23 12:35:00,2.04855,2.04885,2.04855,2.04875,400200000.0
2008-06-23 12:40:00,2.04875,2.04875,2.04805,2.04855,962800000.0
2008-06-23 12:45:00,2.04855,2.0488,2.0481,2.04865,401900000.0
2008-06-23 12:50:00,2.04865,2.04865,2.04805,2.04845,402900000.0
2008-06-23 12:55:00,2.04845,2.04845,2.0478,2.0481,856500000.0
2008-06-23 13:00:00,2.04825,2.0484,2.0478,2.04825,469800000.0
2008-06-23 13:05:00,2.04825,2.0485,2.048,2.048,269900000.0
2008-06-23 13:10:00,2.048,2.0484,2.04755,2.04835,386400000.0
2008-06-23 13:15:00,2.04835,2.0487,2.04765,2.04845,600400000.0
2008-06-23 13:20:00,2.04845,2.04845,2.0467,2.047,761400000.0
2008-06-23 13:25:00,2.047,2.0473,2.04695,2.04725,686300000.0
2008-06-23 13:30:00,2.04725,2.04725,2.04655,2.04725,1325100000.0
2008-06-23 13:35:00,2.04725,2.04745,2.0468,2.04705,1494400001.0
2008-06-23 13:40:00,2.04705,2.0475,2.04695,2.04695,318900000.0
2008-06-23 13:45:00,2.04695,2.0477,2.04695,2.04755,863300000.0
2008-06-23 13:50:00,2.04755,2.0488,2.0472,2.04795,784100000.0
2008-06-23 13:55:00,2.04795,2.0494,2.0473,2.04915,601100000.0
2008-06-23 14:00:00,2.04915,2.0499,2.0489,2.0493,755000000.0
2008-06-23 14:05:00,2.0493,2.04955,2.04835,2.04875,956800000.0
2008-06-23 14:10:00,2.04875,2.04985,2.0482,2.0498,1129700000.0
2008-06-23 14:15:00,2.04975,2.0515,2.04975,2.0515,1189700000.0
2008-06-23 14:20:00,2.0515,2.05225,2.0511,2.05165,919000000.0
2008-06-23 14:25:00,2.05165,2.0517,2.051,2.05155,996600000.0
2008-06-23 14:30:00,2.05155,2.0516,2.0509,2.05135,1065900000.0
2008-06-23 14:35:00,2.05135,2.0542,2.051,2.05395,966300000.0
2008-06-23 14:40:00,2.05395,2.0543,2.05175,2.0521,1167500000.0
2008-06-23 14:45:00,2.0521,2.0543,2.05205,2.0523,1427600000.0
2008-06-23 14:50:00,2.0524,2.0537,2.0524,2.0527,397200000.0
2008-06-23 14:55:00,2.05295,2.0531,2.0519,2.05275,436700000.0
2008-06-23 15:00:00,2.05275,2.0541,2.0527,2.0529,599800000.0
2008-06-23 15:05:00,2.0529,2.0533,2.0521,2.05265,842600000.0
2008-06-23 15:10:00,2.05265,2.0527,2.0517,2.05225,1160800000.0
2008-06-23 15:15:00,2.05225,2.0523,2.0513,2.05195,551900000.0
2008-06-23 15:20:00,2.05195,2.05195,2.05105,2.0511,1305900002.0
2008-06-23 15:25:00,2.0511,2.05195,2.051,2.05155,2834400000.0
2008-06-23 15:30:00,2.0515,2.05205,2.0511,2.05155,3106300000.0
2008-06-23 15:35:00,2.0516,2.05325,2.0511,2.0528,2928900000.0
2008-06-23 15:40:00,2.0528,2.0532,2.05145,2.0521,1671700000.0
2008-06-23 15:45:00,2.0521,2.05285,2.0509,2.05135,2171899999.0
2008-06-23 15:50:00,2.05135,2.0517,2.0507,2.05105,1373800000.0
2008-06-23 15:55:00,2.05105,2.05115,2.0503,2.05055,1087700000.0
2008-06-23 16:00:00,2.05055,2.0518,2.0505,2.0518,1265100000.0
2008-06-23 16:05:00,2.0518,2.0522,2.05125,2.05195,1146800000.0
2008-06-23 16:10:00,2.05195,2.05345,2.05195,2.05335,1316800000.0
2008-06-23 16:15:00,2.05335,2.0538,2.053,2.0537,1104000000.0
2008-06-23 16:20:00,2.0537,2.0544,2.05315,2.05425,1228300000.0
2008-06-23 16:25:00,2.05425,2.05425,2.0528,2.0528,1130900000.0
2008-06-23 16:30:00,2.0528,2.0541,2.05265,2.05405,1138700000.0
2008-06-23 16:35:00,2.05405,2.0541,2.05295,2.05295,871700000.0
2008-06-23 16:40:00,2.05295,2.0531,2.0524,2.05295,1852400000.0
2008-06-23 16:45:00,2.05295,2.05315,2.0523,2.05255,1073900000.0
2008-06-23 16:50:00,2.05255,2.0526,2.05185,2.0526,1508300000.0
2008-06-23 16:55:00,2.0526,2.05405,2.05255,2.0534,1102200000.0
2008-06-23 17:00:00,2.05345,2.0553,2.05335,2.0549,1082400000.0
2008-06-23 17:05:00,2.0549,2.0561,2.05425,2.0547,1696100000.0
2008-06-23 17:10:00,2.0547,2.05475,2.05335,2.05405,1494400000.0
2008-06-23 17:15:00,2.054,2.0545,2.05315,2.05355,1790600000.0
2008-06-23 17:20:00,2.05355,2.0539,2.05335,2.05375,1553800000.0
2008-06-23 17:25:00,2.05375,2.0548,2.0535,2.05405,1684900000.0
2008-06-23 17:30:00,2.05405,2.0543,2.05345,2.05375,1788400000.0
2008-06-23 17:35:00,2.05375,2.05455,2.05335,2.0535,1299400000.0
2008-06-23 17:40:00,2.0535,2.05435,2.053,2.05365,1413600000.0
2008-06-23 17:45:00,2.05365,2.05375,2.05325,2.05365,401300000.0
2008-06-23 17:50:00,2.05365,2.0538,2.05305,2.05365,914900000.0
2008-06-23 17:55:00,2.05365,2.05385,2.053,2.05365,763800000.0
2008-06-23 18:00:00,2.05365,2.05375,2.05315,2.05325,622300000.0
2008-06-23 18:05:00,2.05325,2.05325,2.0523,2.05285,1401200000.0
2008-06-23 18:10:00,2.05285,2.0531,2.0522,2.05265,473000000.0
2008-06-23 18:15:00,2.05265,2.05265,2.0518,2.05195,413700000.0
2008-06-23 18:20:00,2.05205,2.0528,2.0517,2.0527,874200000.0
2008-06-23 18:25:00,2.0527,2.05345,2.05265,2.05335,795500000.0
2008-06-23 18:30:00,2.0534,2.05425,2.05255,2.0527,925800000.0
2008-06-23 18:35:00,2.0528,2.0532,2.05195,2.05315,547900000.0
2008-06-23 18:40:00,2.05315,2.0535,2.05215,2.0522,632100000.0
2008-06-23 18:45:00,2.05225,2.0535,2.05215,2.05345,738700000.0
2008-06-23 18:50:00,2.05345,2.05345,2.052,2.05245,459600000.0
2008-06-23 18:55:00,2.05245,2.0533,2.05195,2.0532,1258400000.0
2008-06-23 19:00:00,2.0533,2.0541,2.05305,2.05395,821000000.0
2008-06-23 19:05:00,2.05395,2.05465,2.05395,2.05445,1030300000.0
2008-06-23 19:10:00,2.05445,2.0545,2.05385,2.0542,817400000.0
2008-06-23 19:15:00,2.0542,2.0557,2.0542,2.05535,1014500000.0
2008-06-23 19:20:00,2.05535,2.05695,2.05505,2.05605,700800000.0
2008-06-23 19:25:00,2.0561,2.0567,2.05605,2.05605,821800000.0
2008-06-23 19:30:00,2.05605,2.0562,2.05565,2.05595,467600000.0
2008-06-23 19:35:00,2.05595,2.05635,2.0556,2.05585,678000000.0
2008-06-23 19:40:00,2.05585,2.0564,2.0558,2.05625,804200000.0
2008-06-23 19:45:00,2.05625,2.05645,2.05555,2.05635,635600000.0
2008-06-23 19:50:00,2.05635,2.05635,2.0557,2.05625,432300000.0
2008-06-23 19:55:00,2.05625,2.05625,2.05555,2.05585,507500000.0
2008-06-23 20:00:00,2.05585,2.0563,2.0549,2.0552,915300000.0
2008-06-23 20:05:00,2.0552,2.05575,2.0549,2.05535,617200000.0
2008-06-23 20:10:00,2.05535,2.05575,2.05525,2.05545,801700000.0
2008-06-23 20:15:00,2.05545,2.05625,2.05525,2.0555,927700000.0
2008-06-23 20:20:00,2.0556,2.0558,2.055,2.05515,987500000.0
2008-06-23 20:25:00,2.05515,2.05525,2.0546,2.0547,741300000.0
2008-06-23 20:30:00,2.05475,2.05575,2.0547,2.05545,375000000.0
2008-06-23 20:35:00,2.05545,2.056,2.0553,2.0557,628100000.0
2008-06-23 20:40:00,2.0557,2.056,2.05565,2.05575,553200000.0
2008-06-23 20:45:00,2.05575,2.05575,2.05515,2.05535,342900000.0
2008-06-23 20:50:00,2.0554,2.0554,2.05485,2.05505,881700000.0
2008-06-23 20:55:00,2.05505,2.0552,2.05505,2.05505,357600000.0
2008-06-23 21:00:00,2.05505,2.0554,2.0546,2.05475,378800000.0
2008-06-23 21:05:00,2.05485,2.05535,2.05445,2.05505,654300000.0
2008-06-23 21:10:00,2.05505,2.0553,2.05505,2.05515,423400000.0
2008-06-23 21:15:00,2.05515,2.0554,2.0547,2.05505,302000000.0
2008-06-23 21:20:00,2.05505,2.05505,2.05505,2.05505,124700000.0
2008-06-23 21:25:00,2.05505,2.0553,2.055,2.0551,223700000.0
2008-06-23 21:30:00,2.0552,2.0555,2.0552,2.05545,289200000.0
2008-06-23 21:35:00,2.05545,2.05545,2.05485,2.05515,262000000.0
2008-06-23 21:40:00,2.05515,2.05515,2.05515,2.05515,98000000.0
2008-06-23 21:45:00,2.05515,2.05515,2.05465,2.05475,187700000.0
2008-06-23 21:50:00,2.05475,2.0549,2.0546,2.0547,421000000.0
2008-06-23 21:55:00,2.0547,2.05485,2.0546,2.0548,262700000.0
2008-06-23 22:00:00,2.0548,2.05485,2.05465,2.05465,224100000.0
2008-06-23 22:05:00,2.05465,2.05465,2.05465,2.05465,52400000.0
2008-06-23 22:10:00,2.05465,2.0549,2.05465,2.05475,324200000.0
2008-06-23 22:15:00,2.05475,2.05485,2.05475,2.05475,137200000.0
2008-06-23 22:20:00,2.0548,2.05485,2.05475,2.05485,134700000.0
2008-06-23 22:25:00,2.05485,2.0555,2.05458,2.05535,180700000.0
2008-06-23 22:30:00,2.05535,2.05595,2.05535,2.05585,180600000.0
2008-06-23 22:35:00,2.05585,2.05585,2.0553,2.05585,48500000.0
2008-06-23 22:40:00,2.05585,2.05585,2.05535,2.0556,196800000.0
2008-06-23 22:45:00,2.0556,2.05575,2.05555,2.05565,165200000.0
2008-06-23 22:50:00,2.05565,2.05565,2.05555,2.05565,112600000.0
2008-06-23 22:55:00,2.05565,2.05565,2.0541,2.05445,138000000.0
2008-06-23 23:00:00,2.0545,2.05465,2.0538,2.05425,125200000.0
2008-06-23 23:05:00,2.05425,2.0546,2.0539,2.05445,37400000.0
2008-06-23 23:10:00,2.05445,2.05445,2.0536,2.05405,59400000.0
2008-06-23 23:15:00,2.05405,2.0542,2.0535,2.05405,77500000.0
2008-06-23 23:20:00,2.05405,2.05415,2.0533,2.05415,134300000.0
2008-06-23 23:25:00,2.05405,2.05405,2.05275,2.0536,306900000.0
2008-06-23 23:30:00,2.05365,2.0538,2.05355,2.0537,136800000.0
2008-06-23 23:35:00,2.0537,2.0541,2.05355,2.05385,155200000.0
2008-06-23 23:40:00,2.05385,2.05435,2.05385,2.05405,122700000.0
2008-06-23 23:45:00,2.05405,2.05405,2.0538,2.05405,60800000.0
2008-06-23 23:50:00,2.05405,2.05405,2.0538,2.05405,22800000.0
2008-06-23 23:55:00,2.05405,2.0542,2.0538,2.05415,22800000.0
2008-06-24 00:00:00,2.05415,2.05415,2.05315,2.0532,73100000.0
2008-06-24 00:05:00,2.05315,2.0532,2.05285,2.0532,23400000.0
2008-06-24 00:10:00,2.053,2.05315,2.0528,2.05315,22300000.0
2008-06-24 00:15:00,2.05315,2.0532,2.0522,2.05295,71100000.0
2008-06-24 00:20:00,2.05295,2.05295,2.0525,2.05295,48300000.0
2008-06-24 00:25:00,2.05295,2.05295,2.05235,2.0527,49200000.0
2008-06-24 00:30:00,2.0525,2.0527,2.05245,2.05245,19600000.0
2008-06-24 00:35:00,2.05205,2.05266,2.05181,2.05225,107600000.0
2008-06-24 00:40:00,2.05225,2.0526,2.05204,2.0526,42400000.0
2008-06-24 00:45:00,2.05245,2.0534,2.05216,2.0534,85100000.0
2008-06-24 00:50:00,2.0532,2.0532,2.05215,2.05245,87400000.0
2008-06-24 00:55:00,2.05245,2.0534,2.0523,2.0532,145200000.0
2008-06-24 01:00:00,2.0532,2.0536,2.0527,2.05325,64400000.0
2008-06-24 01:05:00,2.05325,2.05325,2.05315,2.05315,49000000.0
2008-06-24 01:10:00,2.05315,2.0535,2.05315,2.0533,141100000.0
2008-06-24 01:15:00,2.05325,2.0533,2.0523,2.05325,150000000.0
2008-06-24 01:20:00,2.0526,2.05325,2.0526,2.05325,69400000.0
2008-06-24 01:25:00,2.05325,2.05325,2.05325,2.05325,25000000.0
2008-06-24 01:30:00,2.05325,2.05325,2.0527,2.05325,72300000.0
2008-06-24 01:35:00,2.05325,2.0534,2.05325,2.05325,29000000.0
2008-06-24 01:40:00,2.053,2.0538,2.053,2.05355,57500000.0
2008-06-24 01:45:00,2.05355,2.0537,2.0534,2.05355,40000000.0
2008-06-24 01:50:00,2.05355,2.05355,2.0527,2.053,32100000.0
2008-06-24 01:55:00,2.0529,2.05355,2.05285,2.0529,44700000.0
2008-06-24 02:00:00,2.0529,2.053,2.0523,2.0529,82400000.0
2008-06-24 02:05:00,2.0529,2.0529,2.0526,2.05285,62800000.0
2008-06-24 02:10:00,2.05285,2.0531,2.05285,2.05285,90700000.0
2008-06-24 02:15:00,2.05285,2.053,2.05285,2.0529,75500000.0
2008-06-24 02:20:00,2.0529,2.0532,2.05265,2.05295,43600000.0
2008-06-24 02:25:00,2.05295,2.0531,2.05295,2.05295,81300000.0
2008-06-24 02:30:00,2.05295,2.05335,2.05295,2.053,69200000.0
2008-06-24 02:35:00,2.05305,2.054,2.05305,2.05395,108600000.0
2008-06-24 02:40:00,2.0539,2.054,2.05305,2.05345,66100000.0
2008-06-24 02:45:00,2.05345,2.0538,2.05345,2.0538,44100000.0
2008-06-24 02:50:00,2.0537,2.0541,2.05365,2.05395,82600000.0
2008-06-24 02:55:00,2.05395,2.05415,2.05395,2.05395,144100000.0
2008-06-24 03:00:00,2.05395,2.05395,2.05335,2.05335,86800000.0
2008-06-24 03:05:00,2.05335,2.0542,2.05335,2.05385,187100000.0
2008-06-24 03:10:00,2.05385,2.05385,2.0532,2.05355,78000000.0
2008-06-24 03:15:00,2.0536,2.054,2.05355,2.05385,106500000.0
2008-06-24 03:20:00,2.05385,2.05385,2.05295,2.05335,107000000.0
2008-06-24 03:25:00,2.0534,2.05385,2.05325,2.0535,82000000.0
2008-06-24 03:30:00,2.05355,2.05355,2.0529,2.05345,62900000.0
2008-06-24 03:35:00,2.05345,2.05395,2.05345,2.05395,64000000.0
2008-06-24 03:40:00,2.0539,2.05445,2.0537,2.0543,209100000.0
2008-06-24 03:45:00,2.05435,2.0547,2.05345,2.05405,116700000.0
2008-06-24 03:50:00,2.05405,2.0546,2.05375,2.0539,106900000.0
2008-06-24 03:55:00,2.05385,2.05405,2.0533,2.05405,174900000.0
2008-06-24 04:00:00,2.05395,2.05395,2.0531,2.05345,152800000.0
2008-06-24 04:05:00,2.05345,2.0541,2.0533,2.05385,129800000.0
2008-06-24 04:10:00,2.05385,2.0544,2.0536,2.05435,187800000.0
2008-06-24 04:15:00,2.05435,2.055,2.05425,2.05495,290600000.0
2008-06-24 04:20:00,2.05495,2.05495,2.05395,2.05415,187400000.0
2008-06-24 04:25:00,2.05415,2.0547,2.05415,2.05445,148800000.0
2008-06-24 04:30:00,2.05445,2.0546,2.0533,2.0535,195500000.0
2008-06-24 04:35:00,2.05355,2.0548,2.05335,2.05455,214000000.0
2008-06-24 04:40:00,2.05455,2.05455,2.05343,2.054,99200000.0
2008-06-24 04:45:00,2.05455,2.05455,2.05349,2.054,54800000.0
2008-06-24 04:50:00,2.0539,2.0539,2.0533,2.0537,137700000.0
2008-06-24 04:55:00,2.0537,2.05435,2.05365,2.05425,61400000.0
2008-06-24 05:00:00,2.05425,2.0549,2.05425,2.05445,96500000.0
2008-06-24 05:05:00,2.05445,2.0545,2.0544,2.0545,30600000.0
2008-06-24 05:10:00,2.05445,2.05452,2.05398,2.05445,28100000.0
2008-06-24 05:15:00,2.05384,2.05441,2.05359,2.05381,194100000.0
2008-06-24 05:20:00,2.05345,2.05447,2.05345,2.05445,262100000.0
2008-06-24 05:25:00,2.0545,2.0546,2.05415,2.05445,46500000.0
2008-06-24 05:30:00,2.05395,2.05445,2.05375,2.0538,45000000.0
2008-06-24 05:35:00,2.0539,2.0543,2.0532,2.0533,115300000.0
2008-06-24 05:40:00,2.0533,2.0537,2.0521,2.0529,154200000.0
2008-06-24 05:45:00,2.0529,2.0529,2.05265,2.0529,43800000.0
2008-06-24 05:50:00,2.0528,2.0531,2.0528,2.05305,56500000.0
2008-06-24 05:55:00,2.05305,2.05305,2.0526,2.05275,88800000.0
2008-06-24 06:00:00,2.0527,2.0531,2.05219,2.05305,100300000.0
2008-06-24 06:05:00,2.0531,2.0531,2.05246,2.05305,313400000.0
2008-06-24 06:10:00,2.05305,2.05315,2.0527,2.0531,61400000.0
2008-06-24 06:15:00,2.0531,2.05315,2.05275,2.05305,87500000.0
2008-06-24 06:20:00,2.05305,2.05305,2.0528,2.05305,41000000.0
2008-06-24 06:25:00,2.05305,2.0531,2.05305,2.05305,29000000.0
2008-06-24 06:30:00,2.05305,2.0541,2.05265,2.054,194300000.0
2008-06-24 06:35:00,2.054,2.0542,2.0535,2.0535,67900000.0
2008-06-24 06:40:00,2.0535,2.05405,2.0534,2.05345,27700000.0
2008-06-24 06:45:00,2.05345,2.05345,2.0531,2.05345,38000000.0
2008-06-24 06:50:00,2.05283,2.05345,2.05255,2.05345,374100000.0
2008-06-24 06:55:00,2.05345,2.05345,2.05295,2.0534,45500000.0
2008-06-24 07:00:00,2.0535,2.05405,2.0534,2.0537,123800000.0
2008-06-24 07:05:00,2.0537,2.0546,2.0537,2.05445,135700000.0
2008-06-24 07:10:00,2.05445,2.0545,2.05385,2.0541,129300000.0
2008-06-24 07:15:00,2.0541,2.0546,2.05405,2.0546,54400000.0
2008-06-24 07:20:00,2.0546,2.055,2.05435,2.05465,91900000.0
2008-06-24 07:25:00,2.0547,2.0547,2.054,2.05465,76800000.0
2008-06-24 07:30:00,2.05465,2.055,2.0545,2.05485,62400000.0
2008-06-24 07:35:00,2.05485,2.05495,2.0539,2.05395,107400000.0
2008-06-24 07:40:00,2.05395,2.0546,2.05395,2.05435,204500000.0
2008-06-24 07:45:00,2.05435,2.0554,2.05435,2.05455,214800000.0
2008-06-24 07:50:00,2.05455,2.0547,2.0538,2.05455,231800000.0
2008-06-24 07:55:00,2.05455,2.0561,2.05455,2.056,288900000.0
2008-06-24 08:00:00,2.056,2.0564,2.05585,2.05595,235200000.0
2008-06-24 08:05:00,2.056,2.05635,2.05485,2.0551,371400000.0
2008-06-24 08:10:00,2.055,2.0556,2.0544,2.0552,362600000.0
2008-06-24 08:15:00,2.0552,2.0556,2.05435,2.0555,597100000.0
2008-06-24 08:20:00,2.0557,2.05635,2.0549,2.0549,609200000.0
2008-06-24 08:25:00,2.0549,2.05625,2.05405,2.0543,1184000000.0
2008-06-24 08:30:00,2.0543,2.0549,2.0533,2.05375,2722000000.0
2008-06-24 08:35:00,2.05375,2.0544,2.0537,2.0542,1831700001.0
2008-06-24 08:40:00,2.0542,2.0545,2.0538,2.054,1533700000.0
2008-06-24 08:45:00,2.0541,2.0548,2.0537,2.0544,1407300000.0
2008-06-24 08:50:00,2.05435,2.05435,2.05315,2.0539,1596600000.0
2008-06-24 08:55:00,2.054,2.0544,2.0536,2.0542,1546200000.0
2008-06-24 09:00:00,2.0542,2.0542,2.05285,2.0536,1453700000.0
2008-06-24 09:05:00,2.0536,2.0543,2.05125,2.05155,2261900000.0
2008-06-24 09:10:00,2.0516,2.0523,2.0512,2.0521,1652500000.0
2008-06-24 09:15:00,2.0521,2.05335,2.05185,2.0531,1625100000.0
2008-06-24 09:20:00,2.05305,2.0534,2.05085,2.0512,2273200000.0
2008-06-24 09:25:00,2.05115,2.05205,2.0504,2.051,1975100000.0
2008-06-24 09:30:00,2.051,2.0515,2.0491,2.0503,2015000000.0
2008-06-24 09:35:00,2.0504,2.05075,2.04935,2.04955,2409000000.0
2008-06-24 09:40:00,2.0495,2.05,2.049,2.0497,2272900000.0
2008-06-24 09:45:00,2.0496,2.0503,2.0493,2.04975,2392000000.0
2008-06-24 09:50:00,2.04975,2.0501,2.0496,2.05,1512600001.0
2008-06-24 09:55:00,2.05,2.0509,2.0499,2.05,1882900001.0
2008-06-24 10:00:00,2.05,2.05045,2.0494,2.0498,1711400000.0
2008-06-24 10:05:00,2.0498,2.05105,2.0498,2.05035,1837200000.0
2008-06-24 10:10:00,2.05035,2.0511,2.0499,2.0506,1671600000.0
2008-06-24 10:15:00,2.0506,2.0508,2.04985,2.0501,1620300000.0
2008-06-24 10:20:00,2.0501,2.0504,2.0495,2.0501,1526900000.0
2008-06-24 10:25:00,2.05005,2.0506,2.04935,2.0494,1112000000.0
2008-06-24 10:30:00,2.0494,2.0494,2.0476,2.04895,2167500000.0
2008-06-24 10:35:00,2.049,2.0491,2.0481,2.0482,929800000.0
2008-06-24 10:40:00,2.04815,2.04875,2.0476,2.0476,1070800000.0
2008-06-24 10:45:00,2.0476,2.04915,2.0469,2.04825,1868000000.0
2008-06-24 10:50:00,2.04835,2.04845,2.0479,2.0481,917200000.0
2008-06-24 10:55:00,2.0481,2.0493,2.048,2.048,1208700000.0
2008-06-24 11:00:00,2.048,2.0486,2.04725,2.0475,1101100000.0
2008-06-24 11:05:00,2.0475,2.0495,2.0474,2.0494,1249600000.0
2008-06-24 11:10:00,2.0494,2.0498,2.0486,2.04935,1544300000.0
2008-06-24 11:15:00,2.0494,2.0494,2.04805,2.0489,1253500000.0
2008-06-24 11:20:00,2.04885,2.04955,2.0478,2.04855,1343000000.0
2008-06-24 11:25:00,2.04855,2.04905,2.0472,2.04765,1638300000.0
2008-06-24 11:30:00,2.0477,2.04855,2.04715,2.0481,1572700000.0
2008-06-24 11:35:00,2.04805,2.0483,2.0457,2.0459,1694700000.0
2008-06-24 11:40:00,2.04585,2.0459,2.0433,2.04405,2164200001.0
2008-06-24 11:45:00,2.04405,2.04415,2.04305,2.0433,2042400000.0
2008-06-24 11:50:00,2.0433,2.0448,2.043,2.044,1823300000.0
2008-06-24 11:55:00,2.044,2.0463,2.0439,2.0451,1223000000.0
2008-06-24 12:00:00,2.045,2.0453,2.04375,2.04375,1535800000.0
2008-06-24 12:05:00,2.0437,2.04415,2.0428,2.04305,1831000000.0
2008-06-24 12:10:00,2.0431,2.04325,2.04115,2.04235,1372900000.0
2008-06-24 12:15:00,2.0423,2.0424,2.04085,2.04095,1381500001.0
2008-06-24 12:20:00,2.04095,2.0422,2.04095,2.04205,1170700000.0
2008-06-24 12:25:00,2.0421,2.0447,2.04205,2.0446,990100000.0
2008-06-24 12:30:00,2.0446,2.0454,2.0445,2.0452,674600000.0
2008-06-24 12:35:00,2.0451,2.0451,2.0439,2.04415,1275400000.0
2008-06-24 12:40:00,2.0441,2.0445,2.0426,2.0436,1238400000.0
2008-06-24 12:45:00,2.0436,2.0443,2.0434,2.0436,853700000.0
2008-06-24 12:50:00,2.0436,2.0436,2.0428,2.0432,1290000000.0
2008-06-24 12:55:00,2.04325,2.04375,2.04315,2.04315,1045700000.0
2008-06-24 13:00:00,2.04315,2.0438,2.0428,2.04315,1009100000.0
2008-06-24 13:05:00,2.04315,2.0444,2.04315,2.0443,1009300000.0
2008-06-24 13:10:00,2.0443,2.0451,2.0441,2.0451,580300000.0
2008-06-24 13:15:00,2.045,2.0451,2.04435,2.0447,985500000.0
2008-06-24 13:20:00,2.04475,2.0454,2.0444,2.0454,1345200001.0
2008-06-24 13:25:00,2.0455,2.0455,2.0443,2.0447,904600000.0
2008-06-24 13:30:00,2.0447,2.0455,2.0443,2.0455,756200000.0
2008-06-24 13:35:00,2.0454,2.0471,2.0449,2.04625,1352100000.0
2008-06-24 13:40:00,2.0463,2.0467,2.0458,2.0459,1268800000.0
2008-06-24 13:45:00,2.0459,2.0465,2.0458,2.04605,820500000.0
2008-06-24 13:50:00,2.04605,2.0468,2.0459,2.04625,955700000.0
2008-06-24 13:55:00,2.0462,2.0465,2.0442,2.0443,963900000.0
2008-06-24 14:00:00,2.0444,2.0455,2.04355,2.0445,1661700001.0
2008-06-24 14:05:00,2.0445,2.0456,2.0442,2.0451,1338600000.0
2008-06-24 14:10:00,2.0451,2.0464,2.0451,2.0462,1954600000.0
2008-06-24 14:15:00,2.0462,2.0462,2.04475,2.0448,1618000001.0
2008-06-24 14:20:00,2.0448,2.0454,2.0448,2.04535,898000000.0
2008-06-24 14:25:00,2.04535,2.04605,2.0446,2.0446,981600000.0
2008-06-24 14:30:00,2.0446,2.0446,2.0435,2.0439,1198500000.0
2008-06-24 14:35:00,2.04395,2.0445,2.0425,2.0428,1293500000.0
2008-06-24 14:40:00,2.0427,2.0439,2.0426,2.0434,1058800000.0
2008-06-24 14:45:00,2.0434,2.04535,2.0433,2.0453,1167400000.0
2008-06-24 14:50:00,2.0453,2.0453,2.0441,2.0446,883800000.0
2008-06-24 14:55:00,2.0446,2.0449,2.04365,2.0438,1253900000.0
2008-06-24 15:00:00,2.04375,2.045,2.04325,2.04485,1503700000.0
2008-06-24 15:05:00,2.04485,2.0453,2.0445,2.0446,1533600000.0
2008-06-24 15:10:00,2.0446,2.0449,2.0442,2.0447,1356600000.0
2008-06-24 15:15:00,2.0449,2.0455,2.0444,2.0455,1180700000.0
2008-06-24 15:20:00,2.0455,2.0464,2.045,2.0458,1039200000.0
2008-06-24 15:25:00,2.04575,2.0461,2.0454,2.0457,1252100000.0
2008-06-24 15:30:00,2.0459,2.0466,2.0451,2.0453,1540700000.0
2008-06-24 15:35:00,2.0453,2.0465,2.0453,2.046,1823800000.0
2008-06-24 15:40:00,2.0462,2.0465,2.04495,2.0451,2113400000.0
2008-06-24 15:45:00,2.04515,2.0459,2.0451,2.0451,1114200001.0
2008-06-24 15:50:00,2.04505,2.0461,2.0449,2.0458,926600000.0
2008-06-24 15:55:00,2.0458,2.0463,2.0455,2.0456,805600000.0
2008-06-24 16:00:00,2.0457,2.0459,2.04165,2.0422,1851500000.0
2008-06-24 16:05:00,2.0422,2.0437,2.0422,2.0436,2133500000.0
2008-06-24 16:10:00,2.0436,2.04395,2.0417,2.0418,2020800000.0
2008-06-24 16:15:00,2.0419,2.0427,2.0412,2.04175,1160700000.0
2008-06-24 16:20:00,2.0417,2.0418,2.04085,2.0412,778500000.0
2008-06-24 16:25:00,2.04115,2.0426,2.041,2.04235,699500000.0
2008-06-24 16:30:00,2.0425,2.0425,2.0409,2.04115,711900000.0
2008-06-24 16:35:00,2.04115,2.0415,2.0407,2.04125,340400000.0
2008-06-24 16:40:00,2.0413,2.0421,2.0407,2.0412,544400000.0
2008-06-24 16:45:00,2.0412,2.0432,2.0412,2.043,766300000.0
2008-06-24 16:50:00,2.043,2.0449,2.043,2.0443,834400000.0
2008-06-24 16:55:00,2.04425,2.0466,2.04425,2.04645,1005500000.0
2008-06-24 17:00:00,2.04645,2.04645,2.0451,2.04575,550000000.0
2008-06-24 17:05:00,2.04575,2.0459,2.0449,2.04535,830400000.0
2008-06-24 17:10:00,2.04535,2.0457,2.04485,2.04545,864500000.0
2008-06-24 17:15:00,2.04525,2.0476,2.0452,2.0471,1643299997.0
2008-06-24 17:20:00,2.0471,2.0472,2.0456,2.0462,847100000.0
2008-06-24 17:25:00,2.0461,2.0463,2.04505,2.0456,857400000.0
2008-06-24 17:30:00,2.0458,2.0462,2.0456,2.046,461600000.0
2008-06-24 17:35:00,2.046,2.04685,2.04565,2.046,996000000.0
2008-06-24 17:40:00,2.0461,2.0467,2.046,2.04605,1048300000.0
2008-06-24 17:45:00,2.0461,2.04735,2.04605,2.0469,898200000.0
2008-06-24 17:50:00,2.0468,2.0476,2.04665,2.04695,889300000.0
2008-06-24 17:55:00,2.04695,2.04725,2.04615,2.04635,800900000.0
2008-06-24 18:00:00,2.04635,2.04715,2.04595,2.04635,1119100000.0
2008-06-24 18:05:00,2.04635,2.0478,2.04635,2.04715,985600000.0
2008-06-24 18:10:00,2.04715,2.048,2.04715,2.04785,628500000.0
2008-06-24 18:15:00,2.04785,2.0484,2.04725,2.0479,794200000.0
2008-06-24 18:20:00,2.0479,2.0496,2.0479,2.0491,1071400000.0
2008-06-24 18:25:00,2.0491,2.0499,2.04865,2.0492,970400000.0
2008-06-24 18:30:00,2.0492,2.0498,2.04865,2.0487,999700000.0
2008-06-24 18:35:00,2.04875,2.0493,2.04805,2.0491,620700000.0
2008-06-24 18:40:00,2.0491,2.0494,2.04825,2.04835,476600000.0
2008-06-24 18:45:00,2.04835,2.0492,2.04835,2.0492,339100000.0
2008-06-24 18:50:00,2.04905,2.04945,2.0486,2.0493,836600000.0
2008-06-24 18:55:00,2.0493,2.04945,2.0478,2.04785,1053700000.0
2008-06-24 19:00:00,2.04785,2.04875,2.04785,2.04805,1127000000.0
2008-06-24 19:05:00,2.04805,2.04895,2.0477,2.0483,1021300000.0
2008-06-24 19:10:00,2.0483,2.049,2.0481,2.04855,1195600000.0
2008-06-24 19:15:00,2.04845,2.0491,2.0479,2.0487,588300000.0
2008-06-24 19:20:00,2.0487,2.04925,2.0484,2.04915,1348400000.0
2008-06-24 19:25:00,2.0491,2.0494,2.0489,2.0491,479800000.0
2008-06-24 19:30:00,2.0491,2.0491,2.04845,2.0486,655200000.0
2008-06-24 19:35:00,2.0486,2.049,2.048,2.0482,1016600000.0
2008-06-24 19:40:00,2.0482,2.0486,2.048,2.0485,616600000.0
2008-06-24 19:45:00,2.04845,2.04965,2.04785,2.0495,978100000.0
2008-06-24 19:50:00,2.04955,2.0496,2.04885,2.0494,1008900000.0
2008-06-24 19:55:00,2.04945,2.0495,2.0481,2.0485,816100000.0
2008-06-24 20:00:00,2.0485,2.0497,2.0485,2.04925,788500000.0
2008-06-24 20:05:00,2.0494,2.04955,2.0486,2.0491,733300000.0
2008-06-24 20:10:00,2.04905,2.04905,2.0483,2.0483,349600000.0
2008-06-24 20:15:00,2.0483,2.0492,2.0483,2.0491,492300000.0
2008-06-24 20:20:00,2.0491,2.0493,2.04795,2.0481,775900000.0
2008-06-24 20:25:00,2.0481,2.04895,2.0479,2.0486,739100000.0
2008-06-24 20:30:00,2.0486,2.04885,2.0483,2.0488,505100000.0
2008-06-24 20:35:00,2.04885,2.0492,2.0485,2.0488,638700000.0
2008-06-24 20:40:00,2.04875,2.04925,2.0482,2.049,821000000.0
2008-06-24 20:45:00,2.0491,2.0491,2.048,2.0486,616800000.0
2008-06-24 20:50:00,2.0486,2.0494,2.04818,2.0492,284900000.0
2008-06-24 20:55:00,2.04915,2.0494,2.0484,2.0485,978200000.0
2008-06-24 21:00:00,2.04855,2.0492,2.0483,2.049,432600000.0
2008-06-24 21:05:00,2.049,2.0503,2.0485,2.04955,1526000000.0
2008-06-24 21:10:00,2.0496,2.0499,2.04925,2.0497,893300000.0
2008-06-24 21:15:00,2.0496,2.0498,2.04865,2.04865,411500000.0
2008-06-24 21:20:00,2.0485,2.0496,2.0483,2.0491,798800000.0
2008-06-24 21:25:00,2.0491,2.0494,2.0483,2.0487,853300000.0
2008-06-24 21:30:00,2.0487,2.0501,2.0486,2.05,627100000.0
2008-06-24 21:35:00,2.0499,2.0501,2.0488,2.0495,672200000.0
2008-06-24 21:40:00,2.0495,2.0501,2.04895,2.0499,496600000.0
2008-06-24 21:45:00,2.0499,2.0512,2.0499,2.05095,675900000.0
2008-06-24 21:50:00,2.05095,2.05095,2.0503,2.0507,496500000.0
2008-06-24 21:55:00,2.0506,2.051,2.05005,2.0508,255500000.0
2008-06-24 22:00:00,2.0506,2.0512,2.0506,2.0509,312300000.0
2008-06-24 22:05:00,2.0509,2.0517,2.0509,2.0514,176200000.0
2008-06-24 22:10:00,2.0514,2.052,2.0512,2.0516,409900000.0
2008-06-24 22:15:00,2.0516,2.0519,2.0515,2.0516,284600000.0
2008-06-24 22:20:00,2.0516,2.0525,2.0516,2.0524,295400000.0
2008-06-24 22:25:00,2.0523,2.0527,2.0518,2.05205,695700000.0
2008-06-24 22:30:00,2.0521,2.0521,2.0517,2.05205,295100000.0
2008-06-24 22:35:00,2.0521,2.0527,2.05175,2.05225,447700000.0
2008-06-24 22:40:00,2.05225,2.0527,2.052,2.0523,182800000.0
2008-06-24 22:45:00,2.0523,2.053,2.0521,2.0529,264700000.0
2008-06-24 22:50:00,2.0529,2.0529,2.0529,2.0529,33800000.0
2008-06-24 22:55:00,2.0529,2.0531,2.05225,2.0529,58400000.0
2008-06-24 23:00:00,2.053,2.05305,2.0524,2.0527,92500000.0
2008-06-24 23:05:00,2.0526,2.0527,2.0522,2.0525,41800000.0
2008-06-24 23:10:00,2.0527,2.0527,2.0524,2.0525,61200000.0
2008-06-24 23:15:00,2.0525,2.05265,2.0524,2.0526,82100000.0
2008-06-24 23:20:00,2.0522,2.05267,2.05199,2.05261,76100000.0
2008-06-24 23:25:00,2.0525,2.05291,2.05216,2.0524,153600000.0
2008-06-24 23:30:00,2.05255,2.053,2.0524,2.053,113000000.0
2008-06-24 23:35:00,2.05305,2.0531,2.0523,2.0523,46900000.0
2008-06-24 23:40:00,2.0525,2.05295,2.05226,2.05251,192000000.0
2008-06-24 23:45:00,2.0525,2.0527,2.0517,2.0522,75400000.0
2008-06-24 23:50:00,2.0522,2.05235,2.0517,2.0522,76600000.0
2008-06-24 23:55:00,2.0522,2.0523,2.0517,2.0517,63000000.0
2008-06-25 00:00:00,2.0517,2.0529,2.05135,2.0521,179100000.0
2008-06-25 00:05:00,2.0521,2.0524,2.052,2.0522,36200000.0
2008-06-25 00:10:00,2.0524,2.0524,2.0512,2.05135,139700000.0
2008-06-25 00:15:00,2.0514,2.0518,2.05107,2.05145,127700001.0
2008-06-25 00:20:00,2.0512,2.0515,2.0512,2.0515,86000000.0
2008-06-25 00:25:00,2.05143,2.05159,2.0509,2.0509,88800000.0
2008-06-25 00:30:00,2.0509,2.05158,2.0509,2.05158,84300000.0
2008-06-25 00:35:00,2.05135,2.0519,2.05088,2.0519,90500001.0
2008-06-25 00:40:00,2.0519,2.0519,2.05108,2.0519,75000000.0
2008-06-25 00:45:00,2.0519,2.0519,2.05114,2.0519,29600000.0
2008-06-25 00:50:00,2.0519,2.0519,2.05115,2.0519,22400000.0
2008-06-25 00:55:00,2.05115,2.0519,2.05076,2.0513,49600000.0
2008-06-25 01:00:00,2.0513,2.05135,2.0513,2.0513,81300000.0
2008-06-25 01:05:00,2.0513,2.0517,2.0508,2.0514,46000000.0
2008-06-25 01:10:00,2.05115,2.0514,2.05072,2.0512,53100000.0
2008-06-25 01:15:00,2.05125,2.0513,2.0505,2.0512,240300000.0
2008-06-25 01:20:00,2.0512,2.05135,2.05039,2.0512,97200000.0
2008-06-25 01:25:00,2.0512,2.05155,2.0505,2.05095,461800000.0
2008-06-25 01:30:00,2.051,2.05145,2.05086,2.05129,150300000.0
2008-06-25 01:35:00,2.0511,2.05135,2.0511,2.0513,33500000.0
2008-06-25 01:40:00,2.05135,2.05175,2.0511,2.0516,60500000.0
2008-06-25 01:45:00,2.0516,2.0519,2.05145,2.05155,45100000.0
2008-06-25 01:50:00,2.05155,2.05155,2.0512,2.0513,22200000.0
2008-06-25 01:55:00,2.05141,2.05155,2.0511,2.05115,30400000.0
2008-06-25 02:00:00,2.0512,2.05165,2.0512,2.0516,107100000.0
2008-06-25 02:05:00,2.05155,2.0517,2.051,2.0517,129500000.0
2008-06-25 02:10:00,2.0517,2.0517,2.05059,2.05111,65800000.0
2008-06-25 02:15:00,2.0517,2.0517,2.0511,2.0513,92100000.0
2008-06-25 02:20:00,2.05125,2.05143,2.05087,2.05115,63100000.0
2008-06-25 02:25:00,2.05115,2.0518,2.05095,2.0518,110600000.0
2008-06-25 02:30:00,2.0516,2.0519,2.05079,2.05138,364000000.0
2008-06-25 02:35:00,2.05155,2.05175,2.05125,2.05125,27800000.0
2008-06-25 02:40:00,2.0513,2.0517,2.05087,2.0515,102200000.0
2008-06-25 02:45:00,2.0513,2.0514,2.05074,2.0513,83800000.0
2008-06-25 02:50:00,2.05115,2.05215,2.0509,2.0518,231100000.0
2008-06-25 02:55:00,2.0519,2.0524,2.05115,2.05165,179500000.0
2008-06-25 03:00:00,2.05155,2.05175,2.05145,2.0515,33500000.0
2008-06-25 03:05:00,2.0515,2.0516,2.0512,2.0513,92300000.0
2008-06-25 03:10:00,2.05135,2.0516,2.05115,2.05145,75500000.0
2008-06-25 03:15:00,2.0514,2.0515,2.0509,2.0509,136600000.0
2008-06-25 03:20:00,2.0509,2.0514,2.05063,2.05125,102600000.0
2008-06-25 03:25:00,2.0512,2.05145,2.05085,2.05095,124500000.0
2008-06-25 03:30:00,2.05095,2.0512,2.0507,2.051,255100000.0
2008-06-25 03:35:00,2.0509,2.05105,2.05033,2.05105,167100000.0
2008-06-25 03:40:00,2.051,2.0523,2.0509,2.0511,229200000.0
2008-06-25 03:45:00,2.05115,2.0515,2.05045,2.05085,174500000.0
2008-06-25 03:50:00,2.0509,2.05205,2.05065,2.05165,174400000.0
2008-06-25 03:55:00,2.05155,2.05171,2.05105,2.05155,103900000.0
2008-06-25 04:00:00,2.05155,2.052,2.05145,2.0518,78200000.0
2008-06-25 04:05:00,2.0518,2.0527,2.05156,2.05166,161400000.0
2008-06-25 04:10:00,2.0525,2.0525,2.052,2.0525,34700000.0
2008-06-25 04:15:00,2.0525,2.0525,2.0515,2.0516,160500000.0
2008-06-25 04:20:00,2.0516,2.0516,2.05105,2.0515,165300000.0
2008-06-25 04:25:00,2.0513,2.05235,2.0512,2.0518,162400000.0
2008-06-25 04:30:00,2.0518,2.0518,2.0513,2.05175,50800000.0
2008-06-25 04:35:00,2.0517,2.05201,2.05116,2.05175,71300000.0
2008-06-25 04:40:00,2.0517,2.0518,2.05165,2.05165,30600000.0
2008-06-25 04:45:00,2.05175,2.0518,2.0512,2.0512,93800000.0
2008-06-25 04:50:00,2.05125,2.0518,2.0512,2.0517,49000000.0
2008-06-25 04:55:00,2.0516,2.05195,2.05145,2.05195,122400000.0
2008-06-25 05:00:00,2.0519,2.05205,2.0516,2.0519,138600000.0
2008-06-25 05:05:00,2.0519,2.0524,2.0516,2.0517,79800000.0
2008-06-25 05:10:00,2.05084,2.05185,2.05084,2.05166,162700000.0
2008-06-25 05:15:00,2.0517,2.0517,2.05084,2.05165,56700000.0
2008-06-25 05:20:00,2.05164,2.05185,2.05128,2.0517,216300000.0
2008-06-25 05:25:00,2.0517,2.05185,2.05135,2.05185,91100000.0
2008-06-25 05:30:00,2.0519,2.0519,2.0515,2.0515,53700000.0
2008-06-25 05:35:00,2.0514,2.05175,2.05135,2.0517,94800000.0
2008-06-25 05:40:00,2.05175,2.05202,2.0515,2.05165,129200000.0
2008-06-25 05:45:00,2.0517,2.0524,2.0515,2.0518,136800000.0
2008-06-25 05:50:00,2.05175,2.052,2.0516,2.05185,67300000.0
2008-06-25 05:55:00,2.0518,2.0518,2.05063,2.05094,113500000.0
2008-06-25 06:00:00,2.0515,2.05182,2.05084,2.05123,56400000.0
2008-06-25 06:05:00,2.0517,2.0518,2.0507,2.0511,160000000.0
2008-06-25 06:10:00,2.0511,2.0513,2.051,2.0512,72100000.0
2008-06-25 06:15:00,2.0511,2.05125,2.0509,2.0511,41400000.0
2008-06-25 06:20:00,2.0511,2.0514,2.05105,2.05135,65100000.0
2008-06-25 06:25:00,2.05155,2.0518,2.0513,2.0513,138300000.0
2008-06-25 06:30:00,2.0513,2.05205,2.0512,2.0515,155200000.0
2008-06-25 06:35:00,2.05155,2.05175,2.05075,2.0516,98500000.0
2008-06-25 06:40:00,2.0511,2.0519,2.05104,2.0519,197000000.0
2008-06-25 06:45:00,2.0519,2.0519,2.05073,2.051,306400000.0
2008-06-25 06:50:00,2.051,2.05165,2.0508,2.051,211900000.0
2008-06-25 06:55:00,2.051,2.051,2.0501,2.0501,187200000.0
2008-06-25 07:00:00,2.0502,2.0513,2.05015,2.0502,183900000.0
2008-06-25 07:05:00,2.0502,2.0508,2.0502,2.0507,84100000.0
2008-06-25 07:10:00,2.0506,2.0507,2.04986,2.0501,217500000.0
2008-06-25 07:15:00,2.0501,2.0505,2.05005,2.0503,34200000.0
2008-06-25 07:20:00,2.0504,2.0508,2.0501,2.05035,190200000.0
2008-06-25 07:25:00,2.0503,2.0506,2.0501,2.05055,150900000.0
2008-06-25 07:30:00,2.0505,2.0507,2.0503,2.0505,71500000.0
2008-06-25 07:35:00,2.0504,2.0511,2.0504,2.051,136800000.0
2008-06-25 07:40:00,2.051,2.05125,2.0503,2.0503,296200000.0
2008-06-25 07:45:00,2.0503,2.051,2.0503,2.0504,170600000.0
2008-06-25 07:50:00,2.0504,2.051,2.04974,2.0507,146400000.0
2008-06-25 07:55:00,2.0504,2.0509,2.0501,2.0501,139800000.0
2008-06-25 08:00:00,2.0502,2.0512,2.0502,2.0505,165200000.0
2008-06-25 08:05:00,2.0507,2.0522,2.0502,2.0516,908500000.0
2008-06-25 08:10:00,2.05165,2.0519,2.05095,2.05145,829600000.0
2008-06-25 08:15:00,2.0513,2.0522,2.051,2.0515,759800000.0
2008-06-25 08:20:00,2.0515,2.0516,2.05095,2.05135,515600000.0
2008-06-25 08:25:00,2.0514,2.05145,2.0508,2.05105,486600000.0
2008-06-25 08:30:00,2.0511,2.05135,2.05025,2.0504,827200000.0
2008-06-25 08:35:00,2.0504,2.0509,2.0501,2.0501,706800000.0
2008-06-25 08:40:00,2.0501,2.05085,2.0492,2.04945,951200000.0
2008-06-25 08:45:00,2.04945,2.0499,2.04915,2.0499,667600000.0
2008-06-25 08:50:00,2.0499,2.0505,2.0496,2.0502,683300000.0
2008-06-25 08:55:00,2.05015,2.0503,2.04925,2.04925,559600001.0
2008-06-25 09:00:00,2.0493,2.0515,2.0492,2.05055,1204000000.0
2008-06-25 09:05:00,2.0505,2.05145,2.0504,2.0514,1111600001.0
2008-06-25 09:10:00,2.0514,2.0521,2.0512,2.052,1279200000.0
2008-06-25 09:15:00,2.052,2.052,2.0502,2.0511,812700000.0
2008-06-25 09:20:00,2.05105,2.05125,2.04995,2.0504,1257700000.0
2008-06-25 09:25:00,2.0504,2.0512,2.05015,2.0507,2225200006.0
2008-06-25 09:30:00,2.05065,2.051,2.0502,2.0502,574100000.0
2008-06-25 09:35:00,2.0502,2.0516,2.0501,2.0502,1320500000.0
2008-06-25 09:40:00,2.05025,2.0517,2.05025,2.05135,531400000.0
2008-06-25 09:45:00,2.05135,2.0515,2.0508,2.05115,1046700000.0
2008-06-25 09:50:00,2.0512,2.0517,2.05085,2.0513,787500000.0
2008-06-25 09:55:00,2.0512,2.0515,2.0506,2.0511,845000000.0
2008-06-25 10:00:00,2.05105,2.0521,2.05045,2.05075,795400000.0
2008-06-25 10:05:00,2.05075,2.0516,2.0507,2.05145,1029300000.0
2008-06-25 10:10:00,2.0514,2.052,2.0513,2.0517,1205600000.0
2008-06-25 10:15:00,2.0516,2.0522,2.05105,2.05125,1097000000.0
2008-06-25 10:20:00,2.05125,2.05185,2.0512,2.05165,821500000.0
2008-06-25 10:25:00,2.05165,2.0519,2.0508,2.05105,898600000.0
2008-06-25 10:30:00,2.05105,2.0535,2.05105,2.0518,1444600000.0
2008-06-25 10:35:00,2.0518,2.0521,2.05035,2.05105,1268900000.0
2008-06-25 10:40:00,2.05105,2.0514,2.0499,2.05085,1186800000.0
2008-06-25 10:45:00,2.0509,2.0515,2.0499,2.05065,1671600000.0
2008-06-25 10:50:00,2.0512,2.0512,2.04845,2.0491,1756400000.0
2008-06-25 10:55:00,2.0491,2.0503,2.0486,2.0494,1928300000.0
2008-06-25 11:00:00,2.04945,2.05,2.0486,2.04995,1401400000.0
2008-06-25 11:05:00,2.0499,2.05,2.0493,2.04945,1417400000.0
2008-06-25 11:10:00,2.0495,2.0498,2.0487,2.0489,1641100000.0
2008-06-25 11:15:00,2.04885,2.04955,2.04875,2.0494,1030000000.0
2008-06-25 11:20:00,2.0494,2.0501,2.0491,2.04965,1184700000.0
2008-06-25 11:25:00,2.04965,2.0519,2.0496,2.0512,1204000000.0
2008-06-25 11:30:00,2.05105,2.05185,2.05055,2.05135,1660400000.0
2008-06-25 11:35:00,2.0514,2.0533,2.05095,2.05295,1395500000.0
2008-06-25 11:40:00,2.05305,2.054,2.0529,2.0538,1116200000.0
2008-06-25 11:45:00,2.0538,2.0552,2.05375,2.05425,1242900000.0
2008-06-25 11:50:00,2.05445,2.05485,2.0541,2.05485,750400000.0
2008-06-25 11:55:00,2.0548,2.0548,2.05395,2.054,1270300000.0
2008-06-25 12:00:00,2.0542,2.0551,2.0534,2.05355,717100001.0
2008-06-25 12:05:00,2.05355,2.0539,2.05245,2.05245,1209500000.0
2008-06-25 12:10:00,2.05245,2.0529,2.0521,2.0526,1251100000.0
2008-06-25 12:15:00,2.05265,2.0533,2.05265,2.05275,1278300000.0
2008-06-25 12:20:00,2.05275,2.05365,2.05225,2.05305,2195000000.0
2008-06-25 12:25:00,2.05305,2.0534,2.05235,2.0526,2703700000.0
2008-06-25 12:30:00,2.05265,2.0536,2.05245,2.05335,1142300000.0
2008-06-25 12:35:00,2.0534,2.05505,2.0532,2.0539,1304700000.0
2008-06-25 12:40:00,2.0539,2.0539,2.0528,2.05345,798100000.0
2008-06-25 12:45:00,2.0535,2.05365,2.053,2.0531,696100000.0
2008-06-25 12:50:00,2.05315,2.05325,2.05215,2.0527,824100001.0
2008-06-25 12:55:00,2.05275,2.0538,2.0525,2.0536,802500000.0
2008-06-25 13:00:00,2.0536,2.05535,2.0536,2.0543,1214000000.0
2008-06-25 13:05:00,2.05435,2.05495,2.05415,2.0547,445200000.0
2008-06-25 13:10:00,2.05465,2.0551,2.0543,2.0549,802600000.0
2008-06-25 13:15:00,2.05485,2.05545,2.0542,2.05435,1121300000.0
2008-06-25 13:20:00,2.05435,2.05475,2.05395,2.05445,849900000.0
2008-06-25 13:25:00,2.05445,2.05475,2.053,2.05305,1041600000.0
2008-06-25 13:30:00,2.053,2.0537,2.0522,2.0528,1572600001.0
2008-06-25 13:35:00,2.0528,2.0528,2.0524,2.0528,901900000.0
2008-06-25 13:40:00,2.0528,2.0533,2.05215,2.05285,871499997.0
2008-06-25 13:45:00,2.05265,2.0532,2.05195,2.0522,630100000.0
2008-06-25 13:50:00,2.05225,2.05225,2.0514,2.0516,466199999.0
2008-06-25 13:55:00,2.0516,2.0521,2.0515,2.0517,732500000.0
2008-06-25 14:00:00,2.0516,2.05195,2.0513,2.05175,1179000000.0
2008-06-25 14:05:00,2.0517,2.0521,2.0512,2.0514,1236000004.0
2008-06-25 14:10:00,2.0514,2.0515,2.0504,2.051,1158400000.0
2008-06-25 14:15:00,2.05085,2.05105,2.0499,2.0505,1628000009.0
2008-06-25 14:20:00,2.0505,2.051,2.0502,2.0504,1138600004.0
2008-06-25 14:25:00,2.0505,2.05075,2.0493,2.0493,1232300000.0
2008-06-25 14:30:00,2.0494,2.0508,2.0493,2.0507,1399900001.0
2008-06-25 14:35:00,2.051,2.0511,2.0502,2.05105,1095500000.0
2008-06-25 14:40:00,2.051,2.0514,2.05035,2.05115,1539900002.0
2008-06-25 14:45:00,2.0512,2.05135,2.05,2.05005,2075200004.0
2008-06-25 14:50:00,2.05015,2.0504,2.049,2.0493,1828999998.0
2008-06-25 14:55:00,2.0493,2.04985,2.0493,2.0497,710800000.0
2008-06-25 15:00:00,2.0497,2.0501,2.0493,2.0495,1512300000.0
2008-06-25 15:05:00,2.0495,2.05005,2.049,2.04925,1600999999.0
2008-06-25 15:10:00,2.04925,2.0498,2.0489,2.04905,2013800013.0
2008-06-25 15:15:00,2.0489,2.04975,2.0489,2.0492,2079500003.0
2008-06-25 15:20:00,2.0492,2.0492,2.0476,2.048,2717800004.0
2008-06-25 15:25:00,2.0479,2.0484,2.04765,2.0482,2191999998.0
2008-06-25 15:30:00,2.0482,2.0483,2.04725,2.0475,2424400007.0
2008-06-25 15:35:00,2.0475,2.0484,2.0475,2.04785,1306900000.0
2008-06-25 15:40:00,2.0479,2.0489,2.04785,2.04875,769200000.0
2008-06-25 15:45:00,2.04875,2.049,2.0478,2.04875,849200000.0
2008-06-25 15:50:00,2.0487,2.049,2.0482,2.0482,652500000.0
2008-06-25 15:55:00,2.0482,2.04895,2.0482,2.04895,484100000.0
2008-06-25 16:00:00,2.0489,2.0492,2.04835,2.0491,1386600001.0
2008-06-25 16:05:00,2.0491,2.0496,2.04855,2.049,610100001.0
2008-06-25 16:10:00,2.04895,2.0491,2.0487,2.04905,292900000.0
2008-06-25 16:15:00,2.0491,2.0494,2.04865,2.04915,625700000.0
2008-06-25 16:20:00,2.04915,2.0498,2.04915,2.04965,452100000.0
2008-06-25 16:25:00,2.04965,2.0499,2.0493,2.04935,292000000.0
2008-06-25 16:30:00,2.04935,2.05165,2.04935,2.0516,608900000.0
2008-06-25 16:35:00,2.0516,2.0531,2.05145,2.0524,1778599999.0
2008-06-25 16:40:00,2.0524,2.0545,2.0523,2.0541,1834400000.0
2008-06-25 16:45:00,2.0541,2.0542,2.0529,2.0532,1785700000.0
2008-06-25 16:50:00,2.0532,2.05375,2.0521,2.05245,2384000005.0
2008-06-25 16:55:00,2.05245,2.0531,2.0516,2.0516,2080000000.0
2008-06-25 17:00:00,2.0516,2.052,2.0509,2.0517,2825800001.0
2008-06-25 17:05:00,2.0517,2.05255,2.0516,2.05205,2456300002.0
2008-06-25 17:10:00,2.0521,2.05315,2.05205,2.0524,2120300000.0
2008-06-25 17:15:00,2.0524,2.0526,2.0514,2.0516,1507500002.0
2008-06-25 17:20:00,2.05165,2.0526,2.0509,2.0514,1746000001.0
2008-06-25 17:25:00,2.0514,2.05165,2.0506,2.0512,2173400005.0
2008-06-25 17:30:00,2.0512,2.05155,2.0509,2.05125,1555700000.0
2008-06-25 17:35:00,2.0513,2.0519,2.0508,2.0511,2686800010.0
2008-06-25 17:40:00,2.05105,2.05115,2.04975,2.0505,2051700006.0
2008-06-25 17:45:00,2.0506,2.0508,2.04965,2.04995,1251700000.0
2008-06-25 17:50:00,2.0499,2.0504,2.04965,2.0501,1478800000.0
2008-06-25 17:55:00,2.0501,2.0506,2.0497,2.0503,1074500000.0
2008-06-25 18:00:00,2.0503,2.0506,2.0497,2.0497,797400000.0
2008-06-25 18:05:00,2.0497,2.05,2.0492,2.0492,864300000.0
2008-06-25 18:10:00,2.0492,2.0499,2.04895,2.0495,945100000.0
2008-06-25 18:15:00,2.0495,2.05025,2.0492,2.0499,718500000.0
2008-06-25 18:20:00,2.05,2.0504,2.04975,2.05,554800000.0
2008-06-25 18:25:00,2.05,2.05015,2.0494,2.0499,476600000.0
2008-06-25 18:30:00,2.0499,2.0505,2.04945,2.0502,983200000.0
2008-06-25 18:35:00,2.0502,2.05035,2.0497,2.0498,877200000.0
2008-06-25 18:40:00,2.0498,2.05045,2.0497,2.0504,825200000.0
2008-06-25 18:45:00,2.0504,2.0505,2.04985,2.05045,967600000.0
2008-06-25 18:50:00,2.05045,2.0507,2.0499,2.0501,819800000.0
2008-06-25 18:55:00,2.0501,2.0503,2.0496,2.0496,489900000.0
2008-06-25 19:00:00,2.0496,2.0497,2.0489,2.04935,865000000.0
2008-06-25 19:05:00,2.04935,2.0496,2.0491,2.0494,562600000.0
2008-06-25 19:10:00,2.0495,2.0502,2.0493,2.0499,1215000000.0
2008-06-25 19:15:00,2.0499,2.0499,2.0491,2.04975,631800000.0
2008-06-25 19:20:00,2.0498,2.04995,2.0496,2.0497,234100000.0
2008-06-25 19:25:00,2.0497,2.0497,2.0493,2.0493,459500000.0
2008-06-25 19:30:00,2.0493,2.05,2.0492,2.05,710400000.0
2008-06-25 19:35:00,2.05,2.05035,2.0497,2.04985,662500000.0
2008-06-25 19:40:00,2.04985,2.0505,2.0492,2.04935,577300000.0
2008-06-25 19:45:00,2.04935,2.0498,2.0482,2.049,1096000000.0
2008-06-25 19:50:00,2.049,2.0494,2.04885,2.049,690900000.0
2008-06-25 19:55:00,2.049,2.0493,2.0483,2.04875,986300000.0
2008-06-25 20:00:00,2.04875,2.0497,2.0484,2.0495,710400000.0
2008-06-25 20:05:00,2.0495,2.0503,2.0484,2.0498,574500000.0
2008-06-25 20:10:00,2.0495,2.0538,2.04685,2.0491,1799000001.0
2008-06-25 20:15:00,2.04925,2.0499,2.04675,2.0477,1388300000.0
2008-06-25 20:20:00,2.0477,2.04925,2.046,2.0466,1828000000.0
2008-06-25 20:25:00,2.0468,2.047,2.042,2.0434,1922800001.0
2008-06-25 20:30:00,2.0434,2.0437,2.0419,2.0435,1636680000.0
2008-06-25 20:35:00,2.0435,2.045,2.04185,2.04185,1960200000.0
2008-06-25 20:40:00,2.04185,2.0428,2.0404,2.0412,2001899999.0
2008-06-25 20:45:00,2.04115,2.042,2.0406,2.0412,1941300000.0
2008-06-25 20:50:00,2.0412,2.0438,2.0412,2.0437,1479000000.0
2008-06-25 20:55:00,2.0437,2.0447,2.0423,2.0431,1346700000.0
2008-06-25 21:00:00,2.0431,2.046,2.0431,2.0444,1370000000.0
2008-06-25 21:05:00,2.0444,2.0459,2.04435,2.0455,1163800000.0
2008-06-25 21:10:00,2.0455,2.0459,2.04435,2.0444,1027900000.0
2008-06-25 21:15:00,2.0445,2.046,2.04425,2.0451,1040900000.0
2008-06-25 21:20:00,2.0449,2.0455,2.0443,2.04515,944700000.0
2008-06-25 21:25:00,2.04515,2.046,2.04495,2.04575,800600000.0
2008-06-25 21:30:00,2.04585,2.0464,2.0452,2.04525,664400000.0
2008-06-25 21:35:00,2.04525,2.046,2.04425,2.0445,802100000.0
2008-06-25 21:40:00,2.0447,2.0455,2.0443,2.0452,596000000.0
2008-06-25 21:45:00,2.0452,2.0455,2.04425,2.04455,911400000.0
2008-06-25 21:50:00,2.0445,2.045,2.04425,2.0445,431300000.0
2008-06-25 21:55:00,2.0447,2.0451,2.04445,2.0449,337600000.0
2008-06-25 22:00:00,2.04485,2.04485,2.0442,2.0446,303800000.0
2008-06-25 22:05:00,2.0446,2.0452,2.0443,2.045,308400000.0
2008-06-25 22:10:00,2.045,2.0451,2.04435,2.04465,399800000.0
2008-06-25 22:15:00,2.0448,2.045,2.04375,2.0443,370100000.0
2008-06-25 22:20:00,2.04435,2.0449,2.0441,2.04445,143000000.0
2008-06-25 22:25:00,2.04445,2.0452,2.0442,2.0452,149600000.0
2008-06-25 22:30:00,2.0452,2.0452,2.04395,2.04395,222700000.0
2008-06-25 22:35:00,2.04395,2.0445,2.04395,2.04445,211400000.0
2008-06-25 22:40:00,2.04445,2.0445,2.04295,2.0436,427500000.0
2008-06-25 22:45:00,2.04347,2.0438,2.04293,2.0432,301500000.0
2008-06-25 22:50:00,2.0432,2.0441,2.043,2.0441,267900000.0
2008-06-25 22:55:00,2.04405,2.0442,2.0436,2.044,196100000.0
2008-06-25 23:00:00,2.04405,2.0445,2.04345,2.0439,87200000.0
2008-06-25 23:05:00,2.0437,2.0442,2.0427,2.0427,122200000.0
2008-06-25 23:10:00,2.04345,2.0435,2.0427,2.0429,126700000.0
2008-06-25 23:15:00,2.0428,2.0435,2.0426,2.043,302800000.0
2008-06-25 23:20:00,2.0431,2.04325,2.0424,2.04295,47400000.0
2008-06-25 23:25:00,2.043,2.0436,2.0427,2.0428,146800000.0
2008-06-25 23:30:00,2.043,2.043,2.0428,2.0428,44600000.0
2008-06-25 23:35:00,2.043,2.0432,2.0427,2.04275,80900000.0
2008-06-25 23:40:00,2.0427,2.0429,2.0427,2.0429,56100000.0
2008-06-25 23:45:00,2.0429,2.044,2.04205,2.04375,150000000.0
2008-06-25 23:50:00,2.0437,2.04385,2.0431,2.04355,188400000.0
2008-06-25 23:55:00,2.04355,2.0438,2.0433,2.04365,184000000.0
2008-06-26 00:00:00,2.0436,2.04375,2.04285,2.04325,138300000.0
2008-06-26 00:05:00,2.04335,2.04405,2.0432,2.04395,134300000.0
2008-06-26 00:10:00,2.04385,2.04425,2.04385,2.0441,103000000.0
2008-06-26 00:15:00,2.0441,2.0441,2.04365,2.0439,189600000.0
2008-06-26 00:20:00,2.04395,2.04415,2.04395,2.04405,104800000.0
2008-06-26 00:25:00,2.04405,2.0442,2.04405,2.04405,90400000.0
2008-06-26 00:30:00,2.0442,2.0442,2.04344,2.04405,100700000.0
2008-06-26 00:35:00,2.04405,2.04405,2.04365,2.04365,162000000.0
2008-06-26 00:40:00,2.04365,2.04395,2.04348,2.04384,102700000.0
2008-06-26 00:45:00,2.04365,2.04365,2.0432,2.04345,182900000.0
2008-06-26 00:50:00,2.04345,2.04345,2.04245,2.04255,145600000.0
2008-06-26 00:55:00,2.04255,2.04315,2.0425,2.04295,177800000.0
2008-06-26 01:00:00,2.04295,2.04335,2.0428,2.04335,176800000.0
2008-06-26 01:05:00,2.04325,2.04366,2.04297,2.04345,63900000.0
2008-06-26 01:10:00,2.0435,2.0435,2.04275,2.04275,106200000.0
2008-06-26 01:15:00,2.0434,2.0434,2.04268,2.04295,207900000.0
2008-06-26 01:20:00,2.04295,2.04335,2.04285,2.043,82000000.0
2008-06-26 01:25:00,2.04305,2.04365,2.04305,2.0436,244800000.0
2008-06-26 01:30:00,2.04355,2.04385,2.04335,2.0438,132000000.0
2008-06-26 01:35:00,2.0439,2.04415,2.04312,2.04355,102400000.0
2008-06-26 01:40:00,2.04355,2.0442,2.04345,2.04345,267800000.0
2008-06-26 01:45:00,2.0434,2.04425,2.0432,2.04345,207300000.0
2008-06-26 01:50:00,2.04345,2.0436,2.04325,2.04325,176700000.0
2008-06-26 01:55:00,2.0432,2.0442,2.0428,2.0438,289000000.0
2008-06-26 02:00:00,2.04375,2.0443,2.04255,2.0429,179000000.0
2008-06-26 02:05:00,2.0429,2.0433,2.04275,2.04295,70900000.0
2008-06-26 02:10:00,2.04295,2.0431,2.04205,2.04285,176100000.0
2008-06-26 02:15:00,2.0428,2.04355,2.0427,2.0433,180700000.0
2008-06-26 02:20:00,2.0435,2.0437,2.04225,2.0425,318000000.0
2008-06-26 02:25:00,2.0425,2.04265,2.04235,2.0424,64600000.0
2008-06-26 02:30:00,2.0424,2.0428,2.0424,2.0428,114700000.0
2008-06-26 02:35:00,2.0428,2.04335,2.0428,2.04295,85100000.0
2008-06-26 02:40:00,2.0429,2.0431,2.0428,2.04305,84100000.0
2008-06-26 02:45:00,2.04295,2.04295,2.04205,2.04205,36700000.0
2008-06-26 02:50:00,2.04205,2.04325,2.04205,2.04305,181200000.0
2008-06-26 02:55:00,2.0431,2.04315,2.0426,2.0427,66800000.0
2008-06-26 03:00:00,2.0427,2.0428,2.04225,2.0426,136400000.0
2008-06-26 03:05:00,2.0426,2.04265,2.04245,2.0425,78700000.0
2008-06-26 03:10:00,2.04255,2.0435,2.04245,2.04315,157300000.0
2008-06-26 03:15:00,2.0432,2.0434,2.04305,2.0434,75300000.0
2008-06-26 03:20:00,2.0433,2.0437,2.04315,2.0437,185800000.0
2008-06-26 03:25:00,2.0437,2.0442,2.0435,2.0439,159900000.0
2008-06-26 03:30:00,2.04395,2.04415,2.04375,2.0439,48400000.0
2008-06-26 03:35:00,2.0439,2.0442,2.0437,2.0441,69700000.0
2008-06-26 03:40:00,2.0441,2.0442,2.04336,2.044,144700000.0
2008-06-26 03:45:00,2.044,2.0444,2.04334,2.04435,114200000.0
2008-06-26 03:50:00,2.04435,2.04485,2.044,2.04435,203000000.0
2008-06-26 03:55:00,2.04435,2.0447,2.04415,2.04425,98400000.0
2008-06-26 04:00:00,2.0442,2.0443,2.044,2.04425,46100000.0
2008-06-26 04:05:00,2.0443,2.04455,2.04385,2.04415,197100000.0
2008-06-26 04:10:00,2.04415,2.0458,2.04415,2.04445,228400000.0
2008-06-26 04:15:00,2.04445,2.04455,2.0439,2.04405,122500000.0
2008-06-26 04:20:00,2.04405,2.0441,2.04304,2.04385,111900000.0
2008-06-26 04:25:00,2.04385,2.04405,2.0437,2.04385,53600000.0
2008-06-26 04:30:00,2.04375,2.04395,2.0434,2.0436,91300000.0
2008-06-26 04:35:00,2.04365,2.04385,2.0431,2.04315,194200000.0
2008-06-26 04:40:00,2.04325,2.0436,2.04284,2.04315,108200000.0
2008-06-26 04:45:00,2.0432,2.04375,2.0428,2.04305,296300000.0
2008-06-26 04:50:00,2.0431,2.0433,2.04265,2.0429,189500000.0
2008-06-26 04:55:00,2.0429,2.0429,2.04165,2.04245,412100000.0
2008-06-26 05:00:00,2.0424,2.04285,2.04205,2.04205,225800000.0
2008-06-26 05:05:00,2.0421,2.04275,2.0421,2.04265,147900000.0
2008-06-26 05:10:00,2.0427,2.0431,2.04245,2.043,214300000.0
2008-06-26 05:15:00,2.043,2.04385,2.043,2.0436,108200000.0
2008-06-26 05:20:00,2.04365,2.0438,2.04295,2.04315,127300000.0
2008-06-26 05:25:00,2.04325,2.04365,2.04315,2.04345,58300000.0
2008-06-26 05:30:00,2.0434,2.0438,2.04335,2.0436,220800000.0
2008-06-26 05:35:00,2.0436,2.04435,2.0434,2.0441,286900000.0
2008-06-26 05:40:00,2.04415,2.04445,2.0438,2.0439,213700000.0
2008-06-26 05:45:00,2.0438,2.0442,2.04366,2.04405,87600000.0
2008-06-26 05:50:00,2.04405,2.04435,2.0437,2.04415,148000000.0
2008-06-26 05:55:00,2.04405,2.0443,2.04365,2.04365,132300000.0
2008-06-26 06:00:00,2.0436,2.04445,2.0436,2.0444,182100000.0
2008-06-26 06:05:00,2.04455,2.0447,2.0441,2.04465,281900000.0
2008-06-26 06:10:00,2.0447,2.045,2.0442,2.0449,160100000.0
2008-06-26 06:15:00,2.0449,2.0449,2.0446,2.0446,112700000.0
2008-06-26 06:20:00,2.0446,2.0451,2.04455,2.0447,310200000.0
2008-06-26 06:25:00,2.0447,2.0455,2.0446,2.0447,123200000.0
2008-06-26 06:30:00,2.0447,2.04495,2.04435,2.0445,231400000.0
2008-06-26 06:35:00,2.0444,2.04455,2.04415,2.0443,71600000.0
2008-06-26 06:40:00,2.0443,2.0446,2.0443,2.04435,115500000.0
2008-06-26 06:45:00,2.0443,2.04445,2.0442,2.04435,154200000.0
2008-06-26 06:50:00,2.04435,2.04445,2.044,2.04405,111700000.0
2008-06-26 06:55:00,2.0441,2.04435,2.04375,2.044,176800000.0
2008-06-26 07:00:00,2.044,2.04405,2.043,2.04325,241400000.0
2008-06-26 07:05:00,2.04325,2.0435,2.04245,2.0425,388000000.0
2008-06-26 07:10:00,2.04255,2.0439,2.0425,2.04385,298400000.0
2008-06-26 07:15:00,2.04385,2.04405,2.04365,2.04375,180700000.0
2008-06-26 07:20:00,2.04375,2.044,2.04325,2.0435,112700000.0
2008-06-26 07:25:00,2.04355,2.0441,2.04355,2.044,90000000.0
2008-06-26 07:30:00,2.04395,2.0448,2.04395,2.04415,272500000.0
2008-06-26 07:35:00,2.04415,2.0446,2.04385,2.0441,263200000.0
2008-06-26 07:40:00,2.0441,2.04475,2.04395,2.04435,413800000.0
2008-06-26 07:45:00,2.04435,2.04435,2.04375,2.04405,373000000.0
2008-06-26 07:50:00,2.04405,2.0441,2.04305,2.0433,640300000.0
2008-06-26 07:55:00,2.0433,2.0435,2.0431,2.0432,531900000.0
2008-06-26 08:00:00,2.0432,2.0439,2.04275,2.04355,621000000.0
2008-06-26 08:05:00,2.04355,2.04405,2.0433,2.0435,774900000.0
2008-06-26 08:10:00,2.0435,2.0442,2.0434,2.0442,409500000.0
2008-06-26 08:15:00,2.0442,2.04725,2.0442,2.0464,1154200000.0
2008-06-26 08:20:00,2.0464,2.04655,2.0455,2.04645,1382100000.0
2008-06-26 08:25:00,2.0465,2.0472,2.04595,2.0465,1807300000.0
2008-06-26 08:30:00,2.0465,2.04785,2.0463,2.04735,1845900000.0
2008-06-26 08:35:00,2.04735,2.0476,2.0469,2.0473,1332100000.0
2008-06-26 08:40:00,2.0473,2.04835,2.04685,2.0477,1778700000.0
2008-06-26 08:45:00,2.0477,2.0491,2.0474,2.04805,1748800000.0
2008-06-26 08:50:00,2.048,2.04885,2.04775,2.0483,1507700000.0
2008-06-26 08:55:00,2.04825,2.0488,2.048,2.04815,1227500000.0
2008-06-26 09:00:00,2.0482,2.04875,2.04705,2.0472,1624300000.0
2008-06-26 09:05:00,2.0472,2.04875,2.0472,2.0476,1057800000.0
2008-06-26 09:10:00,2.0477,2.04855,2.04755,2.0478,1270200000.0
2008-06-26 09:15:00,2.0478,2.0484,2.0462,2.0463,1185000000.0
2008-06-26 09:20:00,2.0464,2.04675,2.04555,2.04615,1321300000.0
2008-06-26 09:25:00,2.0461,2.0461,2.045,2.04525,1206700000.0
2008-06-26 09:30:00,2.04525,2.04585,2.0448,2.04555,1134700000.0
2008-06-26 09:35:00,2.0456,2.0468,2.04485,2.0467,1128000000.0
2008-06-26 09:40:00,2.04675,2.04765,2.0464,2.04665,1442600000.0
2008-06-26 09:45:00,2.04665,2.04935,2.0466,2.04935,1201700000.0
2008-06-26 09:50:00,2.04935,2.0497,2.04835,2.0484,1454400000.0
2008-06-26 09:55:00,2.0484,2.04905,2.0474,2.0474,945700000.0
2008-06-26 10:00:00,2.0474,2.04965,2.04725,2.04725,1120899999.0
2008-06-26 10:05:00,2.04725,2.0475,2.0459,2.0472,1303800000.0
2008-06-26 10:10:00,2.0472,2.04735,2.045,2.04575,1191100000.0
2008-06-26 10:15:00,2.04575,2.04595,2.0447,2.04505,1588600000.0
2008-06-26 10:20:00,2.045,2.04665,2.045,2.0466,998300000.0
2008-06-26 10:25:00,2.04655,2.04665,2.0453,2.04535,1275100000.0
2008-06-26 10:30:00,2.0454,2.04675,2.045,2.04605,1417900000.0
2008-06-26 10:35:00,2.046,2.04695,2.0458,2.04655,1328300000.0
2008-06-26 10:40:00,2.04655,2.04715,2.04615,2.04705,1158200000.0
2008-06-26 10:45:00,2.04705,2.04725,2.046,2.0461,1377399999.0
2008-06-26 10:50:00,2.0461,2.04655,2.0454,2.0454,975300000.0
2008-06-26 10:55:00,2.0454,2.04575,2.0439,2.045,1302600001.0
2008-06-26 11:00:00,2.0451,2.0451,2.04255,2.0442,1163100000.0
2008-06-26 11:05:00,2.0442,2.04615,2.04335,2.04615,980200000.0
2008-06-26 11:10:00,2.0462,2.04675,2.0452,2.04565,1168600000.0
2008-06-26 11:15:00,2.04565,2.0462,2.0451,2.0457,1048500000.0
2008-06-26 11:20:00,2.04565,2.04595,2.0449,2.0453,906200000.0
2008-06-26 11:25:00,2.0453,2.0458,2.0449,2.04545,669600000.0
2008-06-26 11:30:00,2.04545,2.0455,2.0444,2.04515,906200000.0
2008-06-26 11:35:00,2.04515,2.04515,2.04295,2.04295,1262199999.0
2008-06-26 11:40:00,2.043,2.044,2.043,2.04335,1285700000.0
2008-06-26 11:45:00,2.0434,2.0445,2.0424,2.04255,1319900000.0
2008-06-26 11:50:00,2.0424,2.0441,2.04145,2.04155,1901350000.0
2008-06-26 11:55:00,2.0416,2.04385,2.04145,2.0434,1976899999.0
2008-06-26 12:00:00,2.04345,2.0442,2.04235,2.0426,1438200000.0
2008-06-26 12:05:00,2.0426,2.04325,2.04215,2.04315,1567500008.0
2008-06-26 12:10:00,2.04315,2.0438,2.0423,2.04305,907200000.0
2008-06-26 12:15:00,2.04305,2.0437,2.04215,2.0432,1400200000.0
2008-06-26 12:20:00,2.04315,2.0454,2.0429,2.045,2235800000.0
2008-06-26 12:25:00,2.045,2.0453,2.0436,2.0444,1760700000.0
2008-06-26 12:30:00,2.0444,2.04515,2.0442,2.0448,1537200000.0
2008-06-26 12:35:00,2.0448,2.045,2.04355,2.04385,1563800000.0
2008-06-26 12:40:00,2.04395,2.0446,2.0437,2.0445,1789799999.0
2008-06-26 12:45:00,2.0445,2.0454,2.0441,2.0442,1091699999.0
2008-06-26 12:50:00,2.04415,2.04415,2.0428,2.04295,1547000000.0
2008-06-26 12:55:00,2.04295,2.0441,2.04275,2.0436,1122300000.0
2008-06-26 13:00:00,2.0436,2.0442,2.0429,2.04305,1374400000.0
2008-06-26 13:05:00,2.04305,2.0439,2.04285,2.04325,1618300000.0
2008-06-26 13:10:00,2.04325,2.0442,2.0429,2.0441,1297100000.0
2008-06-26 13:15:00,2.04405,2.0444,2.04315,2.04345,1723900000.0
2008-06-26 13:20:00,2.04345,2.0437,2.043,2.04305,758300000.0
2008-06-26 13:25:00,2.0431,2.0436,2.0425,2.04305,1248600000.0
2008-06-26 13:30:00,2.04315,2.0456,2.0431,2.0451,1566400000.0
2008-06-26 13:35:00,2.04505,2.0454,2.04375,2.0442,1297300000.0
2008-06-26 13:40:00,2.0442,2.04535,2.0428,2.0434,2374600000.0
2008-06-26 13:45:00,2.0433,2.0438,2.0406,2.0415,2550100000.0
2008-06-26 13:50:00,2.0415,2.0425,2.0412,2.04155,2459900000.0
2008-06-26 13:55:00,2.04155,2.0429,2.04125,2.0424,2056200000.0
2008-06-26 14:00:00,2.0423,2.0434,2.0415,2.04275,2177400010.0
2008-06-26 14:05:00,2.04275,2.04305,2.04215,2.0425,1907100000.0
2008-06-26 14:10:00,2.04245,2.04315,2.042,2.0429,1667800000.0
2008-06-26 14:15:00,2.04285,2.0431,2.042,2.0422,1541900001.0
2008-06-26 14:20:00,2.04215,2.0433,2.04165,2.0423,1607200000.0
2008-06-26 14:25:00,2.0424,2.04395,2.0414,2.0431,1960200001.0
2008-06-26 14:30:00,2.043,2.04425,2.0427,2.04315,1958700000.0
2008-06-26 14:35:00,2.04315,2.04515,2.0425,2.0448,2053600000.0
2008-06-26 14:40:00,2.04475,2.0474,2.04455,2.04645,2266760000.0
2008-06-26 14:45:00,2.04645,2.04685,2.04515,2.0462,2544800000.0
2008-06-26 14:50:00,2.0462,2.04695,2.04545,2.0457,1733700001.0
2008-06-26 14:55:00,2.0457,2.0464,2.0449,2.04625,1708600000.0
2008-06-26 15:00:00,2.0463,2.04635,2.04485,2.04485,1541400000.0
2008-06-26 15:05:00,2.04485,2.0458,2.04425,2.04495,1957700000.0
2008-06-26 15:10:00,2.04495,2.045,2.04355,2.0436,1639200000.0
2008-06-26 15:15:00,2.04365,2.04365,2.0428,2.043,1461400000.0
2008-06-26 15:20:00,2.043,2.044,2.04285,2.0438,1753200000.0
2008-06-26 15:25:00,2.0438,2.04435,2.0436,2.04375,1818700000.0
2008-06-26 15:30:00,2.04375,2.0441,2.04255,2.04395,1955700003.0
2008-06-26 15:35:00,2.04375,2.0441,2.0431,2.0436,2228300000.0
2008-06-26 15:40:00,2.0436,2.0449,2.04315,2.0443,2436500000.0
2008-06-26 15:45:00,2.0443,2.04475,2.04335,2.04375,1832400000.0
2008-06-26 15:50:00,2.0437,2.0448,2.04335,2.0446,1462900000.0
2008-06-26 15:55:00,2.0446,2.04515,2.044,2.04475,1795300000.0
2008-06-26 16:00:00,2.0448,2.04555,2.04345,2.0438,2011400000.0
2008-06-26 16:05:00,2.0438,2.04425,2.04275,2.0429,2217600000.0
2008-06-26 16:10:00,2.0429,2.0429,2.04185,2.042,1746600000.0
2008-06-26 16:15:00,2.042,2.0423,2.0414,2.04205,2168400010.0
2008-06-26 16:20:00,2.04205,2.04285,2.0417,2.0426,1952800001.0
2008-06-26 16:25:00,2.0426,2.0439,2.0423,2.043,1477200000.0
2008-06-26 16:30:00,2.043,2.0434,2.04155,2.0421,1558400000.0
2008-06-26 16:35:00,2.0422,2.04275,2.04165,2.04185,1575100000.0
2008-06-26 16:40:00,2.0418,2.04195,2.0411,2.04165,1228600000.0
2008-06-26 16:45:00,2.04165,2.04275,2.04155,2.04275,1627100001.0
2008-06-26 16:50:00,2.04275,2.0435,2.0422,2.0425,2414500001.0
2008-06-26 16:55:00,2.0425,2.0428,2.0417,2.0421,1525300000.0
2008-06-26 17:00:00,2.04215,2.0433,2.0416,2.0429,1677100000.0
2008-06-26 17:05:00,2.0429,2.0436,2.04275,2.0431,1371100000.0
2008-06-26 17:10:00,2.04305,2.044,2.0428,2.044,1383000000.0
2008-06-26 17:15:00,2.04395,2.044,2.0431,2.0433,1486300000.0
2008-06-26 17:20:00,2.0433,2.0441,2.0426,2.043,1457000000.0
2008-06-26 17:25:00,2.0431,2.0431,2.0412,2.0414,1506500000.0
2008-06-26 17:30:00,2.0413,2.04275,2.0411,2.0418,1839600000.0
2008-06-26 17:35:00,2.0419,2.0429,2.04165,2.0429,900500000.0
2008-06-26 17:40:00,2.0429,2.0431,2.0419,2.04225,1095000000.0
2008-06-26 17:45:00,2.0422,2.0433,2.0417,2.0424,1272800000.0
2008-06-26 17:50:00,2.0424,2.04335,2.0423,2.0429,1453300001.0
2008-06-26 17:55:00,2.0429,2.0431,2.04125,2.0416,2458700002.0
2008-06-26 18:00:00,2.0416,2.0419,2.0405,2.0407,1003500000.0
2008-06-26 18:05:00,2.0408,2.04105,2.0401,2.0404,702500000.0
2008-06-26 18:10:00,2.0404,2.0406,2.03925,2.03955,719500000.0
2008-06-26 18:15:00,2.0396,2.0402,2.0383,2.0385,1045300000.0
2008-06-26 18:20:00,2.03845,2.03875,2.0377,2.0381,1312200000.0
2008-06-26 18:25:00,2.0381,2.0381,2.03705,2.03755,599900000.0
2008-06-26 18:30:00,2.03755,2.0384,2.0372,2.0383,1246200000.0
2008-06-26 18:35:00,2.0383,2.0398,2.03825,2.03925,1008600000.0
2008-06-26 18:40:00,2.03925,2.0401,2.03895,2.0399,853100000.0
2008-06-26 18:45:00,2.0399,2.0399,2.0391,2.0393,992800000.0
2008-06-26 18:50:00,2.0393,2.03975,2.0388,2.03925,1189800000.0
2008-06-26 18:55:00,2.03925,2.0399,2.0391,2.03955,1016500000.0
2008-06-26 19:00:00,2.0396,2.0401,2.0387,2.0393,1300500000.0
2008-06-26 19:05:00,2.03925,2.03965,2.03885,2.0392,956100000.0
2008-06-26 19:10:00,2.03925,2.0393,2.03855,2.03925,620200000.0
2008-06-26 19:15:00,2.03925,2.03995,2.03855,2.03935,1070400000.0
2008-06-26 19:20:00,2.0394,2.03945,2.0387,2.0392,949500000.0
2008-06-26 19:25:00,2.0392,2.03945,2.0381,2.0381,1377700000.0
2008-06-26 19:30:00,2.03805,2.0384,2.03725,2.03815,1161900000.0
2008-06-26 19:35:00,2.0381,2.0384,2.0375,2.03835,712300000.0
2008-06-26 19:40:00,2.03835,2.0385,2.0376,2.0377,805900000.0
2008-06-26 19:45:00,2.0377,2.0387,2.03765,2.0385,607000000.0
2008-06-26 19:50:00,2.0385,2.03865,2.0373,2.0373,530100000.0
2008-06-26 19:55:00,2.0373,2.03785,2.0371,2.0373,1154000000.0
2008-06-26 20:00:00,2.0373,2.0383,2.0369,2.0382,714100000.0
2008-06-26 20:05:00,2.0382,2.0387,2.0378,2.0384,663100000.0
2008-06-26 20:10:00,2.0384,2.03855,2.0371,2.0373,906200000.0
2008-06-26 20:15:00,2.0374,2.03855,2.0373,2.0375,1013200000.0
2008-06-26 20:20:00,2.0375,2.0376,2.0343,2.0345,1415600000.0
2008-06-26 20:25:00,2.0345,2.03485,2.0334,2.0337,1126000000.0
2008-06-26 20:30:00,2.0337,2.0337,2.03245,2.0328,1231300000.0
2008-06-26 20:35:00,2.0328,2.03325,2.032,2.0323,1308300000.0
2008-06-26 20:40:00,2.0323,2.0335,2.03205,2.0332,1036300000.0
2008-06-26 20:45:00,2.0332,2.0336,2.0326,2.03355,970300000.0
2008-06-26 20:50:00,2.03355,2.0337,2.0329,2.03335,1280300000.0
2008-06-26 20:55:00,2.03335,2.03425,2.03325,2.0334,1042900000.0
2008-06-26 21:00:00,2.0333,2.03365,2.03265,2.03305,910600000.0
2008-06-26 21:05:00,2.033,2.03395,2.03195,2.032,657000000.0
2008-06-26 21:10:00,2.032,2.03225,2.0312,2.03165,775800000.0
2008-06-26 21:15:00,2.03165,2.0331,2.03145,2.03235,834300000.0
2008-06-26 21:20:00,2.0324,2.03285,2.03165,2.0321,1205400000.0
2008-06-26 21:25:00,2.0321,2.0332,2.032,2.0321,390000000.0
2008-06-26 21:30:00,2.0321,2.03245,2.0318,2.0321,488000000.0
2008-06-26 21:35:00,2.03215,2.0335,2.03215,2.033,313600000.0
2008-06-26 21:40:00,2.0331,2.03315,2.03165,2.0323,649000000.0
2008-06-26 21:45:00,2.0323,2.0334,2.03215,2.03265,1040300000.0
2008-06-26 21:50:00,2.0327,2.03275,2.03205,2.03235,645600000.0
2008-06-26 21:55:00,2.0323,2.0329,2.03225,2.03265,587200000.0
2008-06-26 22:00:00,2.03265,2.033,2.0323,2.03265,262800000.0
2008-06-26 22:05:00,2.03265,2.0327,2.0316,2.0316,660300000.0
2008-06-26 22:10:00,2.0316,2.03245,2.03145,2.03215,461500000.0
2008-06-26 22:15:00,2.0321,2.03335,2.0321,2.0333,274900000.0
2008-06-26 22:20:00,2.0333,2.0333,2.0329,2.033,125300000.0
2008-06-26 22:25:00,2.033,2.03395,2.0324,2.0339,381900000.0
2008-06-26 22:30:00,2.0339,2.0343,2.03385,2.03405,388500000.0
2008-06-26 22:35:00,2.03405,2.03445,2.0338,2.03445,182900000.0
2008-06-26 22:40:00,2.03445,2.0358,2.0344,2.03555,513400000.0
2008-06-26 22:45:00,2.03565,2.03585,2.0351,2.0352,424300000.0
2008-06-26 22:50:00,2.03515,2.0369,2.03515,2.03665,367500000.0
2008-06-26 22:55:00,2.03665,2.03665,2.036,2.03605,199300000.0
2008-06-26 23:00:00,2.0361,2.03675,2.0355,2.0355,271400000.0
2008-06-26 23:05:00,2.0355,2.0369,2.0355,2.0369,97900000.0
2008-06-26 23:10:00,2.037,2.03715,2.0363,2.0367,81800000.0
2008-06-26 23:15:00,2.0363,2.0368,2.03625,2.03635,81100000.0
2008-06-26 23:20:00,2.03635,2.03645,2.0362,2.03625,73800000.0
2008-06-26 23:25:00,2.03625,2.03635,2.0356,2.03595,147600000.0
2008-06-26 23:30:00,2.03595,2.03655,2.0357,2.03655,207400000.0
2008-06-26 23:35:00,2.0357,2.0368,2.0352,2.0359,239400000.0
2008-06-26 23:40:00,2.03585,2.0365,2.03585,2.036,160800000.0
2008-06-26 23:45:00,2.03595,2.0364,2.0358,2.03625,187400000.0
2008-06-26 23:50:00,2.0361,2.0368,2.03595,2.0363,180400000.0
2008-06-26 23:55:00,2.03635,2.037,2.0363,2.03675,180200000.0
2008-06-27 00:00:00,2.03675,2.0376,2.03645,2.03685,515800000.0
2008-06-27 00:05:00,2.03685,2.0369,2.0359,2.0359,306500000.0
2008-06-27 00:10:00,2.0359,2.0364,2.0359,2.0361,168300000.0
2008-06-27 00:15:00,2.0361,2.0361,2.0353,2.0356,629500000.0
2008-06-27 00:20:00,2.0356,2.036,2.0356,2.03585,166700000.0
2008-06-27 00:25:00,2.0359,2.0363,2.03555,2.0356,129300000.0
2008-06-27 00:30:00,2.03555,2.0356,2.03505,2.0355,237700000.0
2008-06-27 00:35:00,2.03545,2.03565,2.03493,2.0356,130800000.0
2008-06-27 00:40:00,2.0356,2.0362,2.035,2.0357,615100000.0
2008-06-27 00:45:00,2.0357,2.0361,2.03515,2.0352,588200000.0
2008-06-27 00:50:00,2.0355,2.0356,2.0348,2.03485,497000000.0
2008-06-27 00:55:00,2.03485,2.03485,2.0341,2.0343,440400000.0
2008-06-27 01:00:00,2.0343,2.0345,2.0343,2.0345,232700000.0
2008-06-27 01:05:00,2.0345,2.0346,2.0341,2.0345,151900000.0
2008-06-27 01:10:00,2.0345,2.0347,2.0345,2.0346,162600000.0
2008-06-27 01:15:00,2.0346,2.0346,2.0339,2.0342,85000000.0
2008-06-27 01:20:00,2.0342,2.0343,2.0339,2.034,285900000.0
2008-06-27 01:25:00,2.034,2.0342,2.0339,2.0339,123600000.0
2008-06-27 01:30:00,2.0339,2.034,2.03355,2.03365,105300000.0
2008-06-27 01:35:00,2.0336,2.0339,2.0334,2.0334,155300000.0
2008-06-27 01:40:00,2.0334,2.0345,2.0334,2.0345,198000000.0
2008-06-27 01:45:00,2.03455,2.0347,2.0337,2.0339,212400000.0
2008-06-27 01:50:00,2.0339,2.0343,2.0339,2.0339,162300000.0
2008-06-27 01:55:00,2.0338,2.0338,2.03295,2.03325,144200000.0
2008-06-27 02:00:00,2.0332,2.03415,2.0332,2.03335,385000000.0
2008-06-27 02:05:00,2.03335,2.03335,2.03255,2.0327,149200000.0
2008-06-27 02:10:00,2.0327,2.0337,2.0323,2.03345,311100000.0
2008-06-27 02:15:00,2.03345,2.0339,2.0327,2.03375,335300000.0
2008-06-27 02:20:00,2.0338,2.0338,2.0331,2.0336,340900000.0
2008-06-27 02:25:00,2.03365,2.0344,2.03345,2.0336,263400000.0
2008-06-27 02:30:00,2.0336,2.03425,2.03305,2.0335,255100000.0
2008-06-27 02:35:00,2.03355,2.03435,2.033,2.0343,204200000.0
2008-06-27 02:40:00,2.03425,2.0345,2.0341,2.0343,108200000.0
2008-06-27 02:45:00,2.0343,2.0346,2.0342,2.0346,170900000.0
2008-06-27 02:50:00,2.0347,2.03495,2.03425,2.03445,73400000.0
2008-06-27 02:55:00,2.03445,2.0348,2.034,2.03445,190100000.0
2008-06-27 03:00:00,2.0345,2.0345,2.0336,2.03375,138000000.0
2008-06-27 03:05:00,2.0337,2.03385,2.03305,2.03335,125900000.0
2008-06-27 03:10:00,2.0334,2.0334,2.0327,2.0332,189600000.0
2008-06-27 03:15:00,2.0332,2.0337,2.0331,2.0336,122700000.0
2008-06-27 03:20:00,2.0336,2.0337,2.03305,2.0336,140100000.0
2008-06-27 03:25:00,2.03365,2.03495,2.03365,2.03455,194000000.0
2008-06-27 03:30:00,2.0346,2.03515,2.0341,2.0351,224900000.0
2008-06-27 03:35:00,2.03505,2.03515,2.03445,2.03445,204800000.0
2008-06-27 03:40:00,2.0345,2.03455,2.03435,2.0345,119900000.0
2008-06-27 03:45:00,2.0345,2.0347,2.0344,2.0347,101500000.0
2008-06-27 03:50:00,2.0347,2.0348,2.03445,2.03465,114100000.0
2008-06-27 03:55:00,2.03475,2.0351,2.03475,2.03475,70000000.0
2008-06-27 04:00:00,2.03475,2.0353,2.03445,2.03495,149400000.0
2008-06-27 04:05:00,2.03495,2.0356,2.03495,2.0353,57700000.0
2008-06-27 04:10:00,2.0353,2.0356,2.03465,2.03465,126900000.0
2008-06-27 04:15:00,2.0347,2.03505,2.0345,2.03475,121600000.0
2008-06-27 04:20:00,2.0348,2.03485,2.0346,2.03475,105900000.0
2008-06-27 04:25:00,2.03475,2.03495,2.0345,2.0346,162700000.0
2008-06-27 04:30:00,2.03465,2.035,2.03425,2.035,156800000.0
2008-06-27 04:35:00,2.035,2.0354,2.03485,2.0351,122300000.0
2008-06-27 04:40:00,2.03505,2.0354,2.03423,2.03435,161200000.0
2008-06-27 04:45:00,2.03465,2.03495,2.03435,2.0348,113800000.0
2008-06-27 04:50:00,2.0347,2.03485,2.03432,2.03455,114200000.0
2008-06-27 04:55:00,2.03432,2.03475,2.03408,2.03465,86400000.0
2008-06-27 05:00:00,2.03465,2.03475,2.03405,2.0344,124300000.0
2008-06-27 05:05:00,2.0344,2.0353,2.03425,2.03485,215300000.0
2008-06-27 05:10:00,2.03485,2.03495,2.03435,2.0346,150500000.0
2008-06-27 05:15:00,2.0346,2.0347,2.03425,2.0343,117400000.0
2008-06-27 05:20:00,2.0343,2.0346,2.03405,2.0342,116400000.0
2008-06-27 05:25:00,2.0342,2.0347,2.0341,2.03465,107900000.0
2008-06-27 05:30:00,2.0346,2.0347,2.03384,2.03445,206200000.0
2008-06-27 05:35:00,2.03445,2.0349,2.03435,2.0347,118000000.0
2008-06-27 05:40:00,2.03466,2.035,2.0341,2.03485,112800000.0
2008-06-27 05:45:00,2.0348,2.03488,2.03417,2.03465,144300000.0
2008-06-27 05:50:00,2.03465,2.03555,2.03455,2.0351,93700000.0
2008-06-27 05:55:00,2.03505,2.03505,2.03475,2.03485,50500000.0
2008-06-27 06:00:00,2.03495,2.03505,2.0344,2.0346,141100000.0
2008-06-27 06:05:00,2.03465,2.03555,2.03455,2.0352,105400000.0
2008-06-27 06:10:00,2.0352,2.0357,2.0345,2.03495,156000000.0
2008-06-27 06:15:00,2.03495,2.03525,2.0348,2.0352,100000000.0
2008-06-27 06:20:00,2.0352,2.0354,2.03495,2.0353,90100000.0
2008-06-27 06:25:00,2.03535,2.03675,2.03535,2.03635,142300000.0
2008-06-27 06:30:00,2.0364,2.0381,2.03625,2.0372,270600000.0
2008-06-27 06:35:00,2.03715,2.03745,2.03685,2.0374,112700000.0
2008-06-27 06:40:00,2.03745,2.0393,2.03745,2.0388,183000000.0
2008-06-27 06:45:00,2.0388,2.0388,2.03755,2.03795,217500000.0
2008-06-27 06:50:00,2.03795,2.03885,2.03757,2.03865,318600000.0
2008-06-27 06:55:00,2.0386,2.0388,2.03825,2.0388,187600000.0
2008-06-27 07:00:00,2.0388,2.03985,2.0388,2.03945,257300000.0
2008-06-27 07:05:00,2.03945,2.03985,2.0387,2.03875,313300000.0
2008-06-27 07:10:00,2.03875,2.03915,2.0385,2.03905,183100000.0
2008-06-27 07:15:00,2.03895,2.0396,2.0389,2.0396,146200000.0
2008-06-27 07:20:00,2.03955,2.03995,2.03895,2.03935,128300000.0
2008-06-27 07:25:00,2.0394,2.0396,2.03865,2.0392,286400000.0
2008-06-27 07:30:00,2.03925,2.03975,2.03895,2.03925,183000000.0
2008-06-27 07:35:00,2.03945,2.0406,2.03885,2.04045,286800000.0
2008-06-27 07:40:00,2.0405,2.04095,2.04045,2.0408,190000000.0
2008-06-27 07:45:00,2.0408,2.0409,2.03925,2.03995,240400000.0
2008-06-27 07:50:00,2.04,2.04,2.0389,2.039,181400000.0
2008-06-27 07:55:00,2.03915,2.03975,2.03875,2.03925,270500000.0
2008-06-27 08:00:00,2.03925,2.03935,2.0383,2.0386,331100000.0
2008-06-27 08:05:00,2.0386,2.03885,2.03615,2.0375,533300000.0
2008-06-27 08:10:00,2.0375,2.03755,2.03685,2.0372,493400000.0
2008-06-27 08:15:00,2.0372,2.03775,2.0354,2.03615,721000000.0
2008-06-27 08:20:00,2.03625,2.03635,2.03465,2.03505,1257000000.0
2008-06-27 08:25:00,2.03505,2.0355,2.0343,2.03445,1088100000.0
2008-06-27 08:30:00,2.03435,2.03595,2.03435,2.0346,1064300000.0
2008-06-27 08:35:00,2.03465,2.03495,2.0338,2.0344,1172100001.0
2008-06-27 08:40:00,2.0344,2.03455,2.0329,2.0335,1302599998.0
2008-06-27 08:45:00,2.0335,2.03415,2.0332,2.0339,2877699998.0
2008-06-27 08:50:00,2.0339,2.03405,2.0324,2.03335,2069899997.0
2008-06-27 08:55:00,2.03335,2.03425,2.0333,2.03395,998600000.0
2008-06-27 09:00:00,2.03395,2.03395,2.032,2.0322,2717100001.0
2008-06-27 09:05:00,2.0322,2.0343,2.0322,2.0331,2048200002.0
2008-06-27 09:10:00,2.0331,2.0351,2.0324,2.03445,1690200003.0
2008-06-27 09:15:00,2.0345,2.03485,2.0331,2.03335,1307100000.0
2008-06-27 09:20:00,2.0334,2.0335,2.03205,2.0324,1981099999.0
2008-06-27 09:25:00,2.0324,2.0335,2.03175,2.0332,1409300000.0
2008-06-27 09:30:00,2.0332,2.0333,2.0299,2.0299,2060100001.0
2008-06-27 09:35:00,2.0299,2.0302,2.02905,2.0294,1229400002.0
2008-06-27 09:40:00,2.0294,2.02965,2.02815,2.0293,3590399995.0
2008-06-27 09:45:00,2.0294,2.0294,2.0274,2.0277,3549699998.0
2008-06-27 09:50:00,2.02765,2.0285,2.0267,2.02825,2228900003.0
2008-06-27 09:55:00,2.02825,2.0285,2.0259,2.02615,1716700000.0
2008-06-27 10:00:00,2.0261,2.0278,2.02605,2.0272,1402600000.0
2008-06-27 10:05:00,2.0272,2.02765,2.0259,2.0259,1350600000.0
2008-06-27 10:10:00,2.0259,2.0266,2.02545,2.0262,1605200000.0
2008-06-27 10:15:00,2.0262,2.02665,2.02535,2.0256,1278700000.0
2008-06-27 10:20:00,2.0256,2.02575,2.02425,2.025,1697500000.0
2008-06-27 10:25:00,2.02505,2.0261,2.024,2.0256,1822800000.0
2008-06-27 10:30:00,2.0255,2.0264,2.0225,2.02605,2034400000.0
2008-06-27 10:35:00,2.026,2.02605,2.02,2.02055,1895200002.0
2008-06-27 10:40:00,2.0205,2.0251,2.0204,2.02485,2538300000.0
2008-06-27 10:45:00,2.02485,2.0256,2.02315,2.02405,2285000000.0
2008-06-27 10:50:00,2.02405,2.0249,2.0236,2.0244,1464800000.0
2008-06-27 10:55:00,2.0243,2.0246,2.0234,2.02385,1640300000.0
2008-06-27 11:00:00,2.02375,2.02425,2.022,2.0227,1811400000.0
2008-06-27 11:05:00,2.0227,2.0232,2.0221,2.02295,1862900000.0
2008-06-27 11:10:00,2.02295,2.0236,2.02255,2.0228,1440499999.0
2008-06-27 11:15:00,2.0228,2.0231,2.02225,2.0223,1788900000.0
2008-06-27 11:20:00,2.0222,2.0228,2.0214,2.02225,1260200000.0
2008-06-27 11:25:00,2.0223,2.0233,2.02135,2.0231,1544200000.0
2008-06-27 11:30:00,2.0232,2.0238,2.02285,2.0236,1413900000.0
2008-06-27 11:35:00,2.0236,2.0244,2.02315,2.0243,1750600000.0
2008-06-27 11:40:00,2.0243,2.02465,2.02335,2.02375,1870800000.0
2008-06-27 11:45:00,2.02375,2.02495,2.02355,2.02485,1634300000.0
2008-06-27 11:50:00,2.0249,2.025,2.02355,2.0237,1420600000.0
2008-06-27 11:55:00,2.0237,2.0256,2.0235,2.02415,1691500000.0
2008-06-27 12:00:00,2.02415,2.02535,2.02395,2.025,1343600000.0
2008-06-27 12:05:00,2.025,2.0255,2.0247,2.0252,1303900000.0
2008-06-27 12:10:00,2.0252,2.0265,2.02495,2.0264,1014900000.0
2008-06-27 12:15:00,2.0264,2.0286,2.02605,2.0274,1781100000.0
2008-06-27 12:20:00,2.0274,2.0274,2.0265,2.027,1483500000.0
2008-06-27 12:25:00,2.02695,2.02755,2.02685,2.0272,1265400000.0
2008-06-27 12:30:00,2.02725,2.0281,2.0271,2.0272,1214700000.0
2008-06-27 12:35:00,2.0272,2.02755,2.0266,2.02715,1155100001.0
2008-06-27 12:40:00,2.02715,2.0278,2.0265,2.02755,1071800000.0
2008-06-27 12:45:00,2.02755,2.0283,2.02705,2.0282,1216800000.0
2008-06-27 12:50:00,2.0283,2.02945,2.02815,2.02865,1283500000.0
2008-06-27 12:55:00,2.02865,2.02875,2.02735,2.02785,1216700000.0
2008-06-27 13:00:00,2.0278,2.028,2.02615,2.0268,1694399999.0
2008-06-27 13:05:00,2.0268,2.0271,2.02565,2.02595,1462500000.0
2008-06-27 13:10:00,2.02605,2.02635,2.02565,2.0258,760200000.0
2008-06-27 13:15:00,2.0258,2.0272,2.0255,2.0269,1183100000.0
2008-06-27 13:20:00,2.0269,2.0269,2.02545,2.02545,1201900000.0
2008-06-27 13:25:00,2.0255,2.0258,2.0245,2.0251,1246800000.0
2008-06-27 13:30:00,2.02505,2.02755,2.02475,2.0268,1590400000.0
2008-06-27 13:35:00,2.0268,2.0268,2.0262,2.0266,1308900000.0
2008-06-27 13:40:00,2.02655,2.0271,2.02605,2.02605,1725500000.0
2008-06-27 13:45:00,2.02605,2.0275,2.0257,2.02715,1778300000.0
2008-06-27 13:50:00,2.02715,2.0274,2.0254,2.02565,1262000000.0
2008-06-27 13:55:00,2.02565,2.02615,2.0251,2.02545,1326000000.0
2008-06-27 14:00:00,2.02545,2.02655,2.02515,2.0264,1540300000.0
2008-06-27 14:05:00,2.0264,2.0264,2.0255,2.02585,1253700000.0
2008-06-27 14:10:00,2.02585,2.0263,2.025,2.0256,1407000000.0
2008-06-27 14:15:00,2.0256,2.0258,2.02455,2.0248,1268000000.0
2008-06-27 14:20:00,2.02475,2.02675,2.02455,2.02585,1726199998.0
2008-06-27 14:25:00,2.02585,2.02725,2.0254,2.0266,983500000.0
2008-06-27 14:30:00,2.02665,2.0295,2.02605,2.02775,1383700000.0
2008-06-27 14:35:00,2.02775,2.02855,2.0255,2.02665,1707800000.0
2008-06-27 14:40:00,2.0266,2.0291,2.0262,2.02825,1324500000.0
2008-06-27 14:45:00,2.0283,2.0287,2.02785,2.0285,1304700000.0
2008-06-27 14:50:00,2.0285,2.0294,2.0283,2.02885,1173100000.0
2008-06-27 14:55:00,2.02885,2.02975,2.0285,2.0289,1110000000.0
2008-06-27 15:00:00,2.02885,2.0298,2.02855,2.02875,972800000.0
2008-06-27 15:05:00,2.0287,2.02965,2.02825,2.02955,1190600000.0
2008-06-27 15:10:00,2.0296,2.0296,2.02815,2.0282,1401200000.0
2008-06-27 15:15:00,2.0282,2.0289,2.028,2.0282,1242100000.0
2008-06-27 15:20:00,2.0283,2.0286,2.0274,2.02795,1048400000.0
2008-06-27 15:25:00,2.028,2.028,2.02695,2.02705,1075800000.0
2008-06-27 15:30:00,2.02715,2.02795,2.0266,2.0277,1255400000.0
2008-06-27 15:35:00,2.02745,2.0278,2.0261,2.0264,1229600000.0
2008-06-27 15:40:00,2.0265,2.027,2.0257,2.026,1806600000.0
2008-06-27 15:45:00,2.0261,2.0271,2.02585,2.0266,1233099999.0
2008-06-27 15:50:00,2.0266,2.0287,2.02635,2.02845,1267500000.0
2008-06-27 15:55:00,2.02845,2.0291,2.02795,2.0287,1125900000.0
2008-06-27 16:00:00,2.0286,2.03115,2.02835,2.0305,1544500000.0
2008-06-27 16:05:00,2.03045,2.03145,2.03025,2.0308,1497100000.0
2008-06-27 16:10:00,2.0308,2.0312,2.0298,2.03025,1642200000.0
2008-06-27 16:15:00,2.03025,2.0314,2.02945,2.02955,1205200000.0
2008-06-27 16:20:00,2.02955,2.0301,2.02895,2.0299,1467000000.0
2008-06-27 16:25:00,2.0299,2.0319,2.0298,2.0299,2081600004.0
2008-06-27 16:30:00,2.0299,2.03205,2.0299,2.03205,1250500000.0
2008-06-27 16:35:00,2.032,2.0329,2.0314,2.0326,1259800000.0
2008-06-27 16:40:00,2.0326,2.03315,2.03175,2.0329,1995400000.0
2008-06-27 16:45:00,2.0329,2.03315,2.0319,2.03195,2001500000.0
2008-06-27 16:50:00,2.0319,2.0323,2.0316,2.0322,1236500000.0
2008-06-27 16:55:00,2.0322,2.0322,2.03065,2.03075,1473600000.0
2008-06-27 17:00:00,2.0308,2.0328,2.0308,2.0325,1806100000.0
2008-06-27 17:05:00,2.0325,2.03365,2.03225,2.0332,2038600000.0
2008-06-27 17:10:00,2.03315,2.0337,2.03255,2.03355,1507800000.0
2008-06-27 17:15:00,2.0336,2.034,2.0331,2.03345,1678300000.0
2008-06-27 17:20:00,2.03345,2.0335,2.03215,2.03275,1836800000.0
2008-06-27 17:25:00,2.03265,2.034,2.0324,2.0328,1251000002.0
2008-06-27 17:30:00,2.0328,2.03445,2.03215,2.03425,1474400000.0
2008-06-27 17:35:00,2.03425,2.0349,2.03385,2.0339,1567200000.0
2008-06-27 17:40:00,2.03395,2.0346,2.0337,2.03445,2157800000.0
2008-06-27 17:45:00,2.0344,2.0352,2.0341,2.0351,1301200000.0
2008-06-27 17:50:00,2.0351,2.0355,2.0349,2.0354,843900000.0
2008-06-27 17:55:00,2.0354,2.0357,2.03445,2.0348,1594900000.0
2008-06-27 18:00:00,2.0348,2.03585,2.0344,2.0354,796300000.0
2008-06-27 18:05:00,2.03545,2.0356,2.03395,2.0345,641000000.0
2008-06-27 18:10:00,2.03455,2.0351,2.03375,2.0349,1202200000.0
2008-06-27 18:15:00,2.035,2.03595,2.035,2.03565,981300000.0
2008-06-27 18:20:00,2.0356,2.0366,2.0352,2.0364,912400000.0
2008-06-27 18:25:00,2.0364,2.0364,2.03475,2.03525,1193300000.0
2008-06-27 18:30:00,2.03525,2.0356,2.03385,2.03405,1121000000.0
2008-06-27 18:35:00,2.03405,2.03555,2.0339,2.0352,1253000000.0
2008-06-27 18:40:00,2.0352,2.03535,2.0338,2.03435,1017580000.0
2008-06-27 18:45:00,2.0343,2.0348,2.0338,2.0342,1066600000.0
2008-06-27 18:50:00,2.0342,2.03435,2.03355,2.0343,715900000.0
2008-06-27 18:55:00,2.0342,2.03525,2.0335,2.0337,1336200000.0
2008-06-27 19:00:00,2.0337,2.03435,2.03135,2.0325,1274200000.0
2008-06-27 19:05:00,2.03255,2.03255,2.03025,2.0303,1174900000.0
2008-06-27 19:10:00,2.0303,2.0304,2.0294,2.03,1019700000.0
2008-06-27 19:15:00,2.02995,2.0307,2.0299,2.02995,1004300000.0
2008-06-27 19:20:00,2.02995,2.0301,2.0287,2.02895,799600000.0
2008-06-27 19:25:00,2.02895,2.0294,2.02855,2.0287,1138900000.0
2008-06-27 19:30:00,2.0287,2.02915,2.0283,2.029,1001200000.0
2008-06-27 19:35:00,2.02895,2.02925,2.02815,2.02815,965800000.0
2008-06-27 19:40:00,2.02815,2.02825,2.0276,2.02825,944700000.0
2008-06-27 19:45:00,2.0282,2.0292,2.0279,2.02895,789300000.0
2008-06-27 19:50:00,2.02895,2.02905,2.0281,2.0286,973500000.0
2008-06-27 19:55:00,2.0286,2.0302,2.02845,2.0297,718200000.0
2008-06-27 20:00:00,2.0297,2.0307,2.0289,2.02905,640300000.0
2008-06-27 20:05:00,2.0291,2.0305,2.0291,2.0305,492900000.0
2008-06-27 20:10:00,2.0305,2.0313,2.0302,2.03115,472000000.0
2008-06-27 20:15:00,2.03115,2.03235,2.03085,2.0309,820900000.0
2008-06-27 20:20:00,2.03095,2.0314,2.0293,2.03085,1112700000.0
2008-06-27 20:25:00,2.03085,2.03225,2.0299,2.03105,1244300000.0
2008-06-27 20:30:00,2.03105,2.0318,2.03045,2.03045,991200000.0
2008-06-27 20:35:00,2.0305,2.0315,2.03045,2.0308,897100000.0
2008-06-27 20:40:00,2.0308,2.0311,2.02975,2.03025,615800000.0
2008-06-27 20:45:00,2.03025,2.0311,2.0301,2.03055,509900000.0
2008-06-27 20:50:00,2.0306,2.0316,2.0301,2.0316,548800000.0
2008-06-27 20:55:00,2.0316,2.03185,2.03085,2.0311,600100000.0
2008-06-27 21:00:00,2.03095,2.0315,2.03045,2.0305,386900000.0
2008-06-27 21:05:00,2.0306,2.0306,2.02955,2.03035,476400000.0
2008-06-27 21:10:00,2.0303,2.0318,2.0303,2.03155,806000000.0
2008-06-27 21:15:00,2.03155,2.03155,2.03055,2.0307,653500000.0
2008-06-27 21:20:00,2.0307,2.0308,2.0302,2.03035,933100000.0
2008-06-27 21:25:00,2.03035,2.0305,2.02915,2.03005,785300000.0
2008-06-27 21:30:00,2.03005,2.03015,2.0291,2.02915,395500000.0
2008-06-27 21:35:00,2.0292,2.03035,2.0292,2.0303,308600000.0
2008-06-27 21:40:00,2.0304,2.0316,2.03025,2.0316,397900000.0
2008-06-27 21:45:00,2.0316,2.0316,2.03075,2.03105,327500000.0
2008-06-27 21:50:00,2.03105,2.03105,2.0304,2.03075,338600000.0
2008-06-27 21:55:00,2.03085,2.0309,2.0302,2.03075,359200000.0
2008-06-27 22:00:00,2.03085,2.0313,2.0305,2.03105,219000000.0
2008-06-27 22:05:00,2.03105,2.0312,2.03075,2.03105,123600000.0
2008-06-27 22:10:00,2.03105,2.0315,2.03085,2.0311,153300000.0
2008-06-27 22:15:00,2.0311,2.0315,2.03105,2.0312,143100000.0
2008-06-27 22:20:00,2.0312,2.0314,2.03085,2.0311,66300000.0
2008-06-27 22:25:00,2.0311,2.0313,2.03055,2.0307,115800000.0
2008-06-27 22:30:00,2.0307,2.0308,2.03045,2.03075,180500000.0
2008-06-27 22:35:00,2.0308,2.031,2.0305,2.03085,289700000.0
2008-06-27 22:40:00,2.03012,2.03175,2.03012,2.03175,166800000.0
2008-06-27 22:45:00,2.03175,2.0321,2.0316,2.0321,178200000.0
2008-06-27 22:50:00,2.0321,2.0327,2.03165,2.03165,184300000.0
2008-06-27 22:55:00,2.03175,2.03215,2.03095,2.0316,425800000.0
2008-06-29 23:00:00,2.03153,2.03212,2.03136,2.03212,59800000.0
2008-06-29 23:05:00,2.03193,2.03226,2.03136,2.03167,146100000.0
2008-06-29 23:10:00,2.0317,2.0319,2.0308,2.0318,13000000.0
2008-06-29 23:15:00,2.03137,2.03241,2.03137,2.03179,33600000.0
2008-06-29 23:20:00,2.03199,2.0323,2.03175,2.0323,47500000.0
2008-06-29 23:25:00,2.0323,2.0323,2.0318,2.0318,48000000.0
2008-06-29 23:30:00,2.03218,2.0326,2.0318,2.0326,43900000.0
2008-06-29 23:35:00,2.0326,2.0326,2.0316,2.0324,57000000.0
2008-06-29 23:40:00,2.0317,2.03257,2.0317,2.03209,99100000.0
2008-06-29 23:45:00,2.0323,2.0324,2.0318,2.0323,383700000.0
2008-06-29 23:50:00,2.0324,2.0328,2.0324,2.0325,56600000.0
2008-06-29 23:55:00,2.0325,2.0325,2.03188,2.0319,81700000.0
2008-06-30 00:00:00,2.032,2.0328,2.032,2.0324,133900000.0
2008-06-30 00:05:00,2.0324,2.0332,2.0324,2.0328,43000000.0
2008-06-30 00:10:00,2.0328,2.0328,2.0321,2.0323,136800000.0
2008-06-30 00:15:00,2.0322,2.0322,2.0317,2.0319,234700000.0
2008-06-30 00:20:00,2.0318,2.0319,2.031,2.0311,104000000.0
2008-06-30 00:25:00,2.031,2.0313,2.0309,2.0313,247400000.0
2008-06-30 00:30:00,2.0312,2.03131,2.03097,2.03105,79400000.0
2008-06-30 00:35:00,2.03092,2.0311,2.0307,2.0309,170800000.0
2008-06-30 00:40:00,2.0309,2.0313,2.0309,2.0313,125900000.0
2008-06-30 00:45:00,2.031,2.0312,2.0308,2.0308,240000000.0
2008-06-30 00:50:00,2.0309,2.03105,2.0304,2.0307,243000000.0
2008-06-30 00:55:00,2.0306,2.031,2.03045,2.0306,191500000.0
2008-06-30 01:00:00,2.0306,2.031,2.0305,2.0306,126700000.0
2008-06-30 01:05:00,2.0305,2.0311,2.0305,2.0306,164200000.0
2008-06-30 01:10:00,2.0305,2.0307,2.03035,2.0304,67600000.0
2008-06-30 01:15:00,2.0303,2.0308,2.0301,2.0301,175000000.0
2008-06-30 01:20:00,2.0301,2.0305,2.03,2.03,46900000.0
2008-06-30 01:25:00,2.03,2.0301,2.02942,2.0299,67200000.0
2008-06-30 01:30:00,2.0299,2.03019,2.0291,2.0299,70200000.0
2008-06-30 01:35:00,2.0298,2.0299,2.0295,2.0297,109100000.0
2008-06-30 01:40:00,2.0297,2.0305,2.0296,2.0303,188100000.0
2008-06-30 01:45:00,2.0304,2.0306,2.0302,2.0304,238600000.0
2008-06-30 01:50:00,2.0304,2.0307,2.0304,2.0307,105200000.0
2008-06-30 01:55:00,2.0307,2.0316,2.0299,2.0303,162200000.0
2008-06-30 02:00:00,2.0303,2.0309,2.0303,2.0309,192900000.0
2008-06-30 02:05:00,2.0309,2.0309,2.0295,2.0303,572300000.0
2008-06-30 02:10:00,2.0304,2.0305,2.0298,2.0303,508900000.0
2008-06-30 02:15:00,2.0303,2.0311,2.0303,2.0311,144300000.0
2008-06-30 02:20:00,2.031,2.0314,2.0309,2.031,308300000.0
2008-06-30 02:25:00,2.0309,2.03135,2.0308,2.0313,653500000.0
2008-06-30 02:30:00,2.0313,2.0319,2.0311,2.0317,510100000.0
2008-06-30 02:35:00,2.0317,2.03185,2.0313,2.03155,167100000.0
2008-06-30 02:40:00,2.0315,2.0317,2.0314,2.0317,374600000.0
2008-06-30 02:45:00,2.0317,2.0325,2.0317,2.03225,184900000.0
2008-06-30 02:50:00,2.0323,2.033,2.0322,2.0328,313600000.0
2008-06-30 02:55:00,2.0328,2.0329,2.0316,2.0317,398800000.0
2008-06-30 03:00:00,2.0317,2.0321,2.03155,2.03175,238600000.0
2008-06-30 03:05:00,2.03175,2.0319,2.03135,2.03145,254600000.0
2008-06-30 03:10:00,2.0314,2.0317,2.0313,2.0315,397400000.0
2008-06-30 03:15:00,2.0315,2.0315,2.0312,2.0314,414000000.0
2008-06-30 03:20:00,2.0314,2.0315,2.0314,2.0314,53100000.0
2008-06-30 03:25:00,2.0314,2.0318,2.0312,2.0315,195800000.0
2008-06-30 03:30:00,2.03155,2.0321,2.03125,2.0321,155600000.0
2008-06-30 03:35:00,2.0321,2.03245,2.032,2.0321,186500000.0
2008-06-30 03:40:00,2.0318,2.03245,2.0318,2.0324,154300000.0
2008-06-30 03:45:00,2.0323,2.0326,2.03215,2.0322,170600000.0
2008-06-30 03:50:00,2.0322,2.03295,2.0322,2.03295,117200000.0
2008-06-30 03:55:00,2.0329,2.03335,2.0323,2.03275,251700000.0
2008-06-30 04:00:00,2.03275,2.0329,2.0323,2.03265,181500000.0
2008-06-30 04:05:00,2.03265,2.03285,2.0323,2.03285,112100000.0
2008-06-30 04:10:00,2.0326,2.03315,2.0326,2.03265,221200000.0
2008-06-30 04:15:00,2.0325,2.0332,2.0324,2.03275,407000000.0
2008-06-30 04:20:00,2.03285,2.0329,2.03255,2.03255,114400000.0
2008-06-30 04:25:00,2.03255,2.03255,2.0314,2.03165,216700000.0
2008-06-30 04:30:00,2.0317,2.0317,2.0307,2.0307,162500000.0
2008-06-30 04:35:00,2.0307,2.0312,2.0305,2.03095,339300000.0
2008-06-30 04:40:00,2.03095,2.0311,2.0306,2.03085,186700000.0
2008-06-30 04:45:00,2.03085,2.0312,2.03055,2.03105,162400000.0
2008-06-30 04:50:00,2.0311,2.0313,2.0307,2.03095,199400000.0
2008-06-30 04:55:00,2.03101,2.03121,2.0303,2.0303,129300000.0
2008-06-30 05:00:00,2.0303,2.0308,2.0299,2.0308,332100000.0
2008-06-30 05:05:00,2.0308,2.0308,2.0302,2.0303,544800000.0
2008-06-30 05:10:00,2.0303,2.0307,2.0303,2.0305,328500000.0
2008-06-30 05:15:00,2.03045,2.03105,2.0304,2.0306,259800000.0
2008-06-30 05:20:00,2.0305,2.0311,2.0304,2.03055,222900000.0
2008-06-30 05:25:00,2.03055,2.0307,2.0297,2.0298,195300000.0
2008-06-30 05:30:00,2.0297,2.02995,2.0296,2.02975,202900000.0
2008-06-30 05:35:00,2.02975,2.02995,2.0294,2.0298,169999999.0
2008-06-30 05:40:00,2.0298,2.0298,2.02933,2.02969,144800000.0
2008-06-30 05:45:00,2.0297,2.03045,2.0296,2.03035,126400000.0
2008-06-30 05:50:00,2.0303,2.03055,2.03,2.03055,97500000.0
2008-06-30 05:55:00,2.03055,2.03055,2.0302,2.0303,106500000.0
2008-06-30 06:00:00,2.0301,2.03025,2.0295,2.0298,149100000.0
2008-06-30 06:05:00,2.0298,2.0303,2.0297,2.0303,156300000.0
2008-06-30 06:10:00,2.0303,2.03045,2.02965,2.0302,518500000.0
2008-06-30 06:15:00,2.0302,2.0304,2.0298,2.0299,415700000.0
2008-06-30 06:20:00,2.0299,2.03,2.0295,2.0296,144400000.0
2008-06-30 06:25:00,2.0296,2.0299,2.0293,2.0294,126700000.0
2008-06-30 06:30:00,2.0294,2.0294,2.0286,2.0287,219600000.0
2008-06-30 06:35:00,2.0288,2.0288,2.0275,2.02845,368500000.0
2008-06-30 06:40:00,2.02845,2.0288,2.0283,2.02855,128700000.0
2008-06-30 06:45:00,2.02855,2.0289,2.0285,2.02855,146500000.0
2008-06-30 06:50:00,2.0285,2.02855,2.0277,2.0284,227300000.0
2008-06-30 06:55:00,2.0282,2.0285,2.02765,2.02765,369900000.0
2008-06-30 07:00:00,2.02765,2.02775,2.0272,2.0272,234300000.0
2008-06-30 07:05:00,2.0272,2.0272,2.0267,2.0272,219900000.0
2008-06-30 07:10:00,2.0272,2.0288,2.0272,2.0288,402600000.0
2008-06-30 07:15:00,2.0288,2.02915,2.0283,2.02895,276500000.0
2008-06-30 07:20:00,2.0289,2.0294,2.0286,2.02905,126300000.0
2008-06-30 07:25:00,2.0291,2.0296,2.0282,2.0284,253300000.0
2008-06-30 07:30:00,2.0284,2.02855,2.0283,2.02855,164200000.0
2008-06-30 07:35:00,2.0286,2.02865,2.02845,2.02865,117600000.0
2008-06-30 07:40:00,2.02865,2.02875,2.0281,2.02855,211600000.0
2008-06-30 07:45:00,2.02855,2.0287,2.0273,2.02755,314000000.0
2008-06-30 07:50:00,2.0276,2.02825,2.027,2.0272,533200000.0
2008-06-30 07:55:00,2.0272,2.0278,2.027,2.0274,600000000.0
2008-06-30 08:00:00,2.0275,2.02755,2.02545,2.0258,1276600000.0
2008-06-30 08:05:00,2.0258,2.0264,2.0257,2.026,782400000.0
2008-06-30 08:10:00,2.026,2.026,2.0249,2.0252,556700000.0
2008-06-30 08:15:00,2.0253,2.0259,2.0248,2.0248,727100000.0
2008-06-30 08:20:00,2.0248,2.0256,2.0246,2.0252,659100000.0
2008-06-30 08:25:00,2.0254,2.0262,2.0252,2.02595,327500000.0
2008-06-30 08:30:00,2.02595,2.0286,2.02565,2.0286,588300000.0
2008-06-30 08:35:00,2.0286,2.0297,2.0286,2.0294,685100000.0
2008-06-30 08:40:00,2.0294,2.0294,2.02825,2.0289,864899999.0
2008-06-30 08:45:00,2.02885,2.02895,2.0274,2.02825,973600001.0
2008-06-30 08:50:00,2.0283,2.0287,2.0275,2.0275,1423200000.0
2008-06-30 08:55:00,2.02755,2.028,2.02695,2.028,1600700000.0
2008-06-30 09:00:00,2.028,2.0312,2.0279,2.0312,1542700000.0
2008-06-30 09:05:00,2.03105,2.0314,2.0286,2.0286,2641500005.0
2008-06-30 09:10:00,2.02855,2.0294,2.0281,2.0287,1478500002.0
2008-06-30 09:15:00,2.0287,2.0308,2.0283,2.03055,1186900000.0
2008-06-30 09:20:00,2.03055,2.03105,2.02915,2.02915,1311200000.0
2008-06-30 09:25:00,2.0292,2.0295,2.0289,2.02935,856300001.0
2008-06-30 09:30:00,2.0293,2.0295,2.0286,2.02885,1742100007.0
2008-06-30 09:35:00,2.0289,2.03085,2.0287,2.03085,889600000.0
2008-06-30 09:40:00,2.03085,2.0309,2.02885,2.0289,780700000.0
2008-06-30 09:45:00,2.02885,2.029,2.0263,2.02685,1234699999.0
2008-06-30 09:50:00,2.027,2.0274,2.02595,2.02665,1455500001.0
2008-06-30 09:55:00,2.02665,2.02715,2.0265,2.027,1140800001.0
2008-06-30 10:00:00,2.027,2.0274,2.0265,2.02675,822400000.0
2008-06-30 10:05:00,2.02675,2.0269,2.02555,2.02555,868400001.0
2008-06-30 10:10:00,2.02555,2.02555,2.0244,2.0255,1486900000.0
2008-06-30 10:15:00,2.02545,2.0255,2.0231,2.0238,1756100001.0
2008-06-30 10:20:00,2.0238,2.0257,2.0234,2.0257,860400000.0
2008-06-30 10:25:00,2.0257,2.02625,2.0255,2.0256,1575300001.0
2008-06-30 10:30:00,2.0255,2.0256,2.02385,2.02505,1044700000.0
2008-06-30 10:35:00,2.025,2.02505,2.0232,2.0233,1541700000.0
2008-06-30 10:40:00,2.0233,2.02385,2.0213,2.0221,1845400000.0
2008-06-30 10:45:00,2.02185,2.0222,2.0215,2.02185,1075400002.0
2008-06-30 10:50:00,2.02185,2.02275,2.0218,2.0225,797000000.0
2008-06-30 10:55:00,2.0225,2.02265,2.02155,2.0222,723700000.0
2008-06-30 11:00:00,2.0222,2.0232,2.0213,2.02275,1152799999.0
2008-06-30 11:05:00,2.0227,2.0236,2.0224,2.0232,843000000.0
2008-06-30 11:10:00,2.02325,2.0245,2.02325,2.02405,846200000.0
2008-06-30 11:15:00,2.02405,2.02415,2.02225,2.02245,842300000.0
2008-06-30 11:20:00,2.0223,2.024,2.0221,2.0239,1057600000.0
2008-06-30 11:25:00,2.02395,2.0252,2.02385,2.02455,591600000.0
2008-06-30 11:30:00,2.0246,2.0253,2.0245,2.0252,547200000.0
2008-06-30 11:35:00,2.02515,2.0253,2.0246,2.0249,481600000.0
2008-06-30 11:40:00,2.0249,2.02515,2.02425,2.0245,803800000.0
2008-06-30 11:45:00,2.0245,2.0246,2.0239,2.0246,789500000.0
2008-06-30 11:50:00,2.0245,2.0249,2.02435,2.02445,660000000.0
2008-06-30 11:55:00,2.02445,2.0262,2.0244,2.0261,1450999999.0
2008-06-30 12:00:00,2.0261,2.02815,2.0256,2.0278,1349600000.0
2008-06-30 12:05:00,2.0278,2.0281,2.02685,2.02715,787500000.0
2008-06-30 12:10:00,2.0271,2.0276,2.0264,2.0267,679300000.0
2008-06-30 12:15:00,2.0267,2.0271,2.0252,2.0256,2060500002.0
2008-06-30 12:20:00,2.02555,2.0258,2.0247,2.0253,1098300003.0
2008-06-30 12:25:00,2.0253,2.02535,2.0241,2.02425,964899999.0
2008-06-30 12:30:00,2.02425,2.0245,2.0221,2.02315,1174000000.0
2008-06-30 12:35:00,2.0231,2.0246,2.023,2.0242,675600000.0
2008-06-30 12:40:00,2.0242,2.02515,2.024,2.0242,663400000.0
2008-06-30 12:45:00,2.02435,2.0253,2.02375,2.02455,673700000.0
2008-06-30 12:50:00,2.0245,2.02595,2.0243,2.02555,1318400000.0
2008-06-30 12:55:00,2.02555,2.027,2.0254,2.0264,1124100000.0
2008-06-30 13:00:00,2.0264,2.02765,2.02585,2.02755,1170900000.0
2008-06-30 13:05:00,2.0276,2.02925,2.02755,2.0291,1001300000.0
2008-06-30 13:10:00,2.0291,2.0296,2.02845,2.029,927700000.0
2008-06-30 13:15:00,2.029,2.0303,2.0284,2.0303,1107000000.0
2008-06-30 13:20:00,2.0302,2.0314,2.02985,2.0312,1234400000.0
2008-06-30 13:25:00,2.0312,2.03155,2.03005,2.03135,1041100001.0
2008-06-30 13:30:00,2.03125,2.0315,2.0291,2.02935,971900000.0
2008-06-30 13:35:00,2.02935,2.0297,2.02805,2.02865,924000000.0
2008-06-30 13:40:00,2.02865,2.02895,2.0269,2.02735,884200000.0
2008-06-30 13:45:00,2.0273,2.0282,2.02695,2.0278,616300000.0
2008-06-30 13:50:00,2.0278,2.02785,2.027,2.0274,574000000.0
2008-06-30 13:55:00,2.02735,2.02775,2.026,2.02625,1427400005.0
2008-06-30 14:00:00,2.0262,2.0273,2.0259,2.0273,871700000.0
2008-06-30 14:05:00,2.0273,2.0276,2.0264,2.0269,864400000.0
2008-06-30 14:10:00,2.0268,2.0272,2.0264,2.02645,822200000.0
2008-06-30 14:15:00,2.02645,2.02795,2.02605,2.02795,788600000.0
2008-06-30 14:20:00,2.0279,2.02945,2.0272,2.02945,910400000.0
2008-06-30 14:25:00,2.0295,2.03085,2.029,2.029,1319600000.0
2008-06-30 14:30:00,2.02895,2.0309,2.0287,2.0306,1575800000.0
2008-06-30 14:35:00,2.03065,2.03245,2.03025,2.0322,1534200000.0
2008-06-30 14:40:00,2.03215,2.0343,2.03215,2.0329,1038025000.0
2008-06-30 14:45:00,2.03295,2.033,2.03215,2.03235,1042600000.0
2008-06-30 14:50:00,2.03235,2.0327,2.0318,2.0322,688300000.0
2008-06-30 14:55:00,2.0322,2.0329,2.03175,2.03205,865200000.0
2008-06-30 15:00:00,2.032,2.0325,2.03145,2.0315,1011400000.0
2008-06-30 15:05:00,2.0315,2.0323,2.0314,2.03205,671400000.0
2008-06-30 15:10:00,2.03205,2.0336,2.032,2.0325,747200000.0
2008-06-30 15:15:00,2.0326,2.0328,2.03135,2.03155,1192700001.0
2008-06-30 15:20:00,2.03155,2.03215,2.0313,2.03205,1523400002.0
2008-06-30 15:25:00,2.03205,2.0325,2.03195,2.03215,751399998.0
2008-06-30 15:30:00,2.03215,2.0323,2.03015,2.03085,1889999999.0
2008-06-30 15:35:00,2.03085,2.03235,2.03085,2.0322,1157000000.0
2008-06-30 15:40:00,2.0322,2.0322,2.03045,2.03135,1243999998.0
2008-06-30 15:45:00,2.03135,2.0322,2.03105,2.03165,1247900000.0
2008-06-30 15:50:00,2.03165,2.0322,2.0311,2.0316,1175300000.0
2008-06-30 15:55:00,2.0315,2.03155,2.03005,2.03025,1000500000.0
2008-06-30 16:00:00,2.03015,2.0308,2.0282,2.0282,1619600001.0
2008-06-30 16:05:00,2.0282,2.0292,2.02775,2.02815,1360600000.0
2008-06-30 16:10:00,2.02815,2.029,2.0278,2.028,1663599998.0
2008-06-30 16:15:00,2.02815,2.02845,2.0272,2.0274,1901800002.0
2008-06-30 16:20:00,2.02735,2.0284,2.0273,2.02815,1222400000.0
2008-06-30 16:25:00,2.02825,2.0295,2.0281,2.0294,944799999.0
2008-06-30 16:30:00,2.02945,2.03055,2.0292,2.02985,1220700001.0
2008-06-30 16:35:00,2.02985,2.0311,2.02965,2.0297,1940400002.0
2008-06-30 16:40:00,2.02975,2.0299,2.02835,2.0289,1025700001.0
2008-06-30 16:45:00,2.0289,2.02915,2.028,2.02845,1392800000.0
2008-06-30 16:50:00,2.0284,2.02975,2.02795,2.02825,1267499996.0
2008-06-30 16:55:00,2.02825,2.0285,2.0267,2.0269,1769300000.0
2008-06-30 17:00:00,2.0269,2.02815,2.0266,2.02765,1468000000.0
2008-06-30 17:05:00,2.0277,2.02785,2.02705,2.02745,1046399998.0
2008-06-30 17:10:00,2.02745,2.02885,2.0273,2.02855,1208800000.0
2008-06-30 17:15:00,2.0286,2.0305,2.02825,2.0304,1589900001.0
2008-06-30 17:20:00,2.03045,2.0308,2.0295,2.0297,1592200000.0
2008-06-30 17:25:00,2.0297,2.0308,2.02945,2.0306,889000000.0
2008-06-30 17:30:00,2.0306,2.0315,2.0306,2.03145,1334300000.0
2008-06-30 17:35:00,2.0314,2.03205,2.02985,2.02985,1137700003.0
2008-06-30 17:40:00,2.02985,2.03125,2.02985,2.03105,1018900000.0
2008-06-30 17:45:00,2.03105,2.03175,2.0309,2.03105,1417900000.0
2008-06-30 17:50:00,2.03105,2.03235,2.031,2.03175,1257500000.0
2008-06-30 17:55:00,2.03165,2.03205,2.03075,2.03085,1203900000.0
2008-06-30 18:00:00,2.0309,2.0323,2.0301,2.0323,506000000.0
2008-06-30 18:05:00,2.0323,2.0325,2.03175,2.0322,623200000.0
2008-06-30 18:10:00,2.0322,2.0327,2.03195,2.03255,684500000.0
2008-06-30 18:15:00,2.0325,2.033,2.0323,2.03275,489700000.0
2008-06-30 18:20:00,2.0327,2.03275,2.03195,2.0325,575800000.0
2008-06-30 18:25:00,2.03255,2.03255,2.03215,2.0323,322300000.0
2008-06-30 18:30:00,2.0323,2.0323,2.03065,2.03135,507100000.0
2008-06-30 18:35:00,2.03135,2.0316,2.0306,2.03065,324500000.0
2008-06-30 18:40:00,2.0306,2.03095,2.03035,2.03085,356100000.0
2008-06-30 18:45:00,2.03085,2.0318,2.03055,2.03175,437000000.0
2008-06-30 18:50:00,2.0318,2.0322,2.0316,2.03205,384400000.0
2008-06-30 18:55:00,2.03205,2.0323,2.03185,2.03205,262800000.0
2008-06-30 19:00:00,2.03205,2.03255,2.03185,2.03215,458300000.0
2008-06-30 19:05:00,2.03215,2.0322,2.03175,2.03205,239200000.0
2008-06-30 19:10:00,2.03205,2.03245,2.0316,2.0319,416800000.0
2008-06-30 19:15:00,2.0319,2.03195,2.03125,2.0316,257400000.0
2008-06-30 19:20:00,2.0316,2.03205,2.0312,2.03155,343500000.0
2008-06-30 19:25:00,2.0315,2.03205,2.03105,2.0312,280500000.0
2008-06-30 19:30:00,2.0312,2.0313,2.0303,2.0305,341900000.0
2008-06-30 19:35:00,2.0305,2.0305,2.02895,2.02895,665400000.0
2008-06-30 19:40:00,2.02905,2.02935,2.0282,2.0285,675200000.0
2008-06-30 19:45:00,2.02845,2.0287,2.02775,2.02785,725100000.0
2008-06-30 19:50:00,2.0279,2.0281,2.02745,2.0281,887300000.0
2008-06-30 19:55:00,2.02815,2.02925,2.0279,2.0292,528300000.0
2008-06-30 20:00:00,2.02915,2.0301,2.0291,2.0298,577100000.0
2008-06-30 20:05:00,2.02975,2.03005,2.0291,2.02965,466600000.0
2008-06-30 20:10:00,2.0297,2.02985,2.02925,2.0298,197400000.0
2008-06-30 20:15:00,2.02975,2.02985,2.0295,2.0295,223800000.0
2008-06-30 20:20:00,2.0295,2.03025,2.0292,2.0301,416100000.0
2008-06-30 20:25:00,2.0301,2.0311,2.02985,2.03055,545400000.0
2008-06-30 20:30:00,2.03055,2.03075,2.02955,2.03015,357700000.0
2008-06-30 20:35:00,2.03015,2.03095,2.03,2.0306,340500000.0
2008-06-30 20:40:00,2.0308,2.03125,2.0305,2.03065,238900000.0
2008-06-30 20:45:00,2.03065,2.03205,2.0305,2.03205,261200000.0
2008-06-30 20:50:00,2.03205,2.03285,2.0313,2.03275,329300000.0
2008-06-30 20:55:00,2.0327,2.0333,2.03235,2.03305,573300000.0
2008-06-30 21:00:00,2.03305,2.0334,2.03225,2.03225,429500000.0
2008-06-30 21:05:00,2.03225,2.03285,2.03215,2.0324,252400000.0
2008-06-30 21:10:00,2.0324,2.03345,2.0321,2.03335,303700000.0
2008-06-30 21:15:00,2.0333,2.0339,2.03285,2.0332,383100000.0
2008-06-30 21:20:00,2.03325,2.0341,2.03325,2.03375,276800000.0
2008-06-30 21:25:00,2.0337,2.03425,2.033,2.03395,542500000.0
2008-06-30 21:30:00,2.03395,2.03435,2.0335,2.0335,323000000.0
2008-06-30 21:35:00,2.03355,2.0341,2.03355,2.03405,182800000.0
2008-06-30 21:40:00,2.034,2.0346,2.0339,2.0343,162800000.0
2008-06-30 21:45:00,2.03435,2.03475,2.03415,2.03415,147200000.0
2008-06-30 21:50:00,2.03415,2.03505,2.0341,2.0341,409800000.0
2008-06-30 21:55:00,2.0341,2.03505,2.0338,2.0345,330700000.0
2008-06-30 22:00:00,2.03455,2.035,2.03395,2.034,337100000.0
2008-06-30 22:05:00,2.03405,2.035,2.03385,2.0349,168300000.0
2008-06-30 22:10:00,2.0349,2.035,2.0343,2.0344,176900000.0
2008-06-30 22:15:00,2.03445,2.03495,2.03445,2.03495,109100000.0
2008-06-30 22:20:00,2.035,2.03505,2.0347,2.035,75200000.0
2008-06-30 22:25:00,2.03505,2.0351,2.03465,2.0348,133000000.0
2008-06-30 22:30:00,2.03485,2.03515,2.03405,2.03445,278200000.0
2008-06-30 22:35:00,2.03445,2.0348,2.03425,2.0345,310000000.0
2008-06-30 22:40:00,2.0345,2.03485,2.03415,2.0348,283400000.0
2008-06-30 22:45:00,2.0348,2.03515,2.0345,2.03475,159900000.0
2008-06-30 22:50:00,2.0347,2.0351,2.03435,2.03495,253800000.0
2008-06-30 22:55:00,2.03495,2.03555,2.0338,2.03395,217200000.0
2008-06-30 23:00:00,2.03405,2.03405,2.0327,2.0336,204300000.0
2008-06-30 23:05:00,2.0342,2.0346,2.0337,2.0341,220000000.0
2008-06-30 23:10:00,2.0339,2.0342,2.03355,2.0338,189100000.0
2008-06-30 23:15:00,2.0338,2.0341,2.03345,2.03385,276700000.0
2008-06-30 23:20:00,2.0339,2.0341,2.03375,2.03395,160500000.0
2008-06-30 23:25:00,2.034,2.0341,2.0337,2.03385,132300000.0
2008-06-30 23:30:00,2.03385,2.03455,2.0338,2.0342,128100000.0
2008-06-30 23:35:00,2.0343,2.03465,2.0339,2.0341,124200000.0
2008-06-30 23:40:00,2.0341,2.0343,2.0336,2.0337,66000000.0
2008-06-30 23:45:00,2.0338,2.0345,2.0337,2.0344,261600000.0
2008-06-30 23:50:00,2.03435,2.03485,2.0342,2.03455,113700000.0
2008-06-30 23:55:00,2.0347,2.03475,2.0344,2.03465,77500000.0
2008-07-01 00:00:00,2.0343,2.03475,2.0336,2.03405,223200000.0
2008-07-01 00:05:00,2.03405,2.0342,2.0336,2.0342,118900000.0
2008-07-01 00:10:00,2.0342,2.0344,2.0337,2.0339,139400000.0
2008-07-01 00:15:00,2.0339,2.03405,2.0336,2.0337,132000000.0
2008-07-01 00:20:00,2.03365,2.03425,2.0335,2.0342,136900000.0
2008-07-01 00:25:00,2.0342,2.0342,2.0336,2.0338,173700000.0
2008-07-01 00:30:00,2.0338,2.03392,2.0335,2.0338,139800000.0
2008-07-01 00:35:00,2.0338,2.03395,2.0336,2.0338,65500000.0
2008-07-01 00:40:00,2.0338,2.0343,2.03375,2.0343,100900000.0
2008-07-01 00:45:00,2.03378,2.03431,2.03359,2.034,158900000.0
2008-07-01 00:50:00,2.034,2.0348,2.034,2.0346,267800000.0
2008-07-01 00:55:00,2.0346,2.03525,2.0345,2.035,57300000.0
2008-07-01 01:00:00,2.03505,2.03505,2.0342,2.03445,254300000.0
2008-07-01 01:05:00,2.0344,2.03475,2.0344,2.03455,141200000.0
2008-07-01 01:10:00,2.034,2.03455,2.0335,2.0337,210800000.0
2008-07-01 01:15:00,2.0337,2.0338,2.0332,2.03345,218600000.0
2008-07-01 01:20:00,2.03345,2.03385,2.0334,2.03385,213000000.0
2008-07-01 01:25:00,2.0339,2.0341,2.03335,2.03345,239000000.0
2008-07-01 01:30:00,2.0335,2.0341,2.0333,2.034,207400000.0
2008-07-01 01:35:00,2.034,2.0348,2.0332,2.0342,358200000.0
2008-07-01 01:40:00,2.0342,2.0343,2.0337,2.03415,198900000.0
2008-07-01 01:45:00,2.03415,2.03415,2.03365,2.0339,69400000.0
2008-07-01 01:50:00,2.0339,2.0339,2.0331,2.0339,123600000.0
2008-07-01 01:55:00,2.0339,2.0339,2.03295,2.0333,315500000.0
2008-07-01 02:00:00,2.0333,2.0335,2.0325,2.03275,238300000.0
2008-07-01 02:05:00,2.03275,2.03355,2.03265,2.033,185700000.0
2008-07-01 02:10:00,2.033,2.03315,2.03235,2.0325,107400000.0
2008-07-01 02:15:00,2.0325,2.033,2.0323,2.0324,226700000.0
2008-07-01 02:20:00,2.0325,2.0331,2.03215,2.03305,258400000.0
2008-07-01 02:25:00,2.0331,2.03355,2.03305,2.03335,64300000.0
2008-07-01 02:30:00,2.03335,2.03335,2.03245,2.03245,149900000.0
2008-07-01 02:35:00,2.03245,2.033,2.03225,2.03235,226300000.0
2008-07-01 02:40:00,2.03235,2.0328,2.03215,2.03255,96200000.0
2008-07-01 02:45:00,2.03255,2.03355,2.0324,2.0334,138000000.0
2008-07-01 02:50:00,2.03335,2.0336,2.03315,2.03345,157800000.0
2008-07-01 02:55:00,2.0335,2.03395,2.03305,2.03335,283600000.0
2008-07-01 03:00:00,2.0334,2.03364,2.03295,2.03295,142200000.0
2008-07-01 03:05:00,2.03335,2.0336,2.03325,2.0333,162500000.0
2008-07-01 03:10:00,2.0332,2.0337,2.0329,2.03365,499300000.0
2008-07-01 03:15:00,2.0337,2.03405,2.03345,2.0337,230700000.0
2008-07-01 03:20:00,2.0337,2.0337,2.03305,2.0335,118400000.0
2008-07-01 03:25:00,2.0341,2.0343,2.0335,2.0336,168600000.0
2008-07-01 03:30:00,2.0336,2.0341,2.03345,2.03365,119600000.0
2008-07-01 03:35:00,2.0337,2.0342,2.0335,2.0336,111100000.0
2008-07-01 03:40:00,2.03365,2.034,2.0334,2.03375,204000000.0
2008-07-01 03:45:00,2.03385,2.03385,2.0332,2.0333,151400000.0
2008-07-01 03:50:00,2.0333,2.0338,2.0333,2.0336,113000000.0
2008-07-01 03:55:00,2.0336,2.0337,2.0333,2.0335,50000000.0
2008-07-01 04:00:00,2.0335,2.0335,2.0326,2.0328,198000000.0
2008-07-01 04:05:00,2.0328,2.0334,2.0326,2.0332,235200000.0
2008-07-01 04:10:00,2.0332,2.0332,2.0327,2.0332,126500000.0
2008-07-01 04:15:00,2.0332,2.0333,2.0329,2.03295,175600000.0
2008-07-01 04:20:00,2.03295,2.0334,2.0329,2.0334,134500000.0
2008-07-01 04:25:00,2.03335,2.0337,2.0331,2.0333,89200000.0
2008-07-01 04:30:00,2.0332,2.0332,2.0327,2.0328,76300000.0
2008-07-01 04:35:00,2.0328,2.033,2.03255,2.03265,64000000.0
2008-07-01 04:40:00,2.0326,2.0336,2.03255,2.0333,110500000.0
2008-07-01 04:45:00,2.0333,2.03375,2.0332,2.03375,46700000.0
2008-07-01 04:50:00,2.03365,2.03375,2.0318,2.0322,297200000.0
2008-07-01 04:55:00,2.03225,2.0323,2.0314,2.0316,253700000.0
2008-07-01 05:00:00,2.0316,2.0319,2.0311,2.0314,164800000.0
2008-07-01 05:05:00,2.0314,2.0317,2.03105,2.03135,114700000.0
2008-07-01 05:10:00,2.0314,2.0318,2.03093,2.0316,88400000.0
2008-07-01 05:15:00,2.0316,2.0325,2.03155,2.0318,84900000.0
2008-07-01 05:20:00,2.03175,2.03215,2.0314,2.0315,48700000.0
2008-07-01 05:25:00,2.03155,2.0322,2.0315,2.0319,88700000.0
2008-07-01 05:30:00,2.0319,2.032,2.0315,2.0317,161000000.0
2008-07-01 05:35:00,2.0317,2.03205,2.0309,2.0309,219500000.0
2008-07-01 05:40:00,2.0308,2.031,2.0305,2.031,163300000.0
2008-07-01 05:45:00,2.031,2.03115,2.0305,2.0309,169900000.0
2008-07-01 05:50:00,2.0309,2.0311,2.03049,2.0311,70200000.0
2008-07-01 05:55:00,2.03055,2.03149,2.03045,2.03098,209200000.0
2008-07-01 06:00:00,2.031,2.0312,2.03043,2.0309,97500000.0
2008-07-01 06:05:00,2.031,2.03115,2.03085,2.0309,35900000.0
2008-07-01 06:10:00,2.0309,2.0309,2.03025,2.0304,101100000.0
2008-07-01 06:15:00,2.0304,2.0307,2.03002,2.0307,68400000.0
2008-07-01 06:20:00,2.03065,2.0312,2.0305,2.0312,84800000.0
2008-07-01 06:25:00,2.0313,2.0313,2.03085,2.0312,150600000.0
2008-07-01 06:30:00,2.0311,2.0318,2.0307,2.031,488100000.0
2008-07-01 06:35:00,2.03105,2.0311,2.0305,2.0308,169400000.0
2008-07-01 06:40:00,2.03085,2.03115,2.0306,2.0307,128900000.0
2008-07-01 06:45:00,2.0307,2.031,2.0303,2.0305,188700000.0
2008-07-01 06:50:00,2.0305,2.0309,2.03005,2.0304,218500000.0
2008-07-01 06:55:00,2.0304,2.031,2.0301,2.0303,286400000.0
2008-07-01 07:00:00,2.0303,2.0308,2.0303,2.0308,146000000.0
2008-07-01 07:05:00,2.03075,2.0314,2.0307,2.0312,163200000.0
2008-07-01 07:10:00,2.03115,2.0317,2.0303,2.0303,284700000.0
2008-07-01 07:15:00,2.0303,2.0311,2.03,2.0307,273900000.0
2008-07-01 07:20:00,2.0306,2.0308,2.0301,2.0302,161200000.0
2008-07-01 07:25:00,2.0302,2.0306,2.0294,2.0299,326600000.0
2008-07-01 07:30:00,2.0301,2.0304,2.0296,2.0297,460500000.0
2008-07-01 07:35:00,2.0297,2.0298,2.0287,2.0289,266100000.0
2008-07-01 07:40:00,2.0289,2.02915,2.0278,2.0281,384300000.0
2008-07-01 07:45:00,2.02815,2.0305,2.0279,2.02975,336700000.0
2008-07-01 07:50:00,2.02975,2.0301,2.029,2.0292,490200000.0
2008-07-01 07:55:00,2.0292,2.0308,2.0292,2.0301,321900000.0
2008-07-01 08:00:00,2.0298,2.0299,2.02865,2.02885,541800000.0
2008-07-01 08:05:00,2.0289,2.0309,2.0287,2.0309,771100000.0
2008-07-01 08:10:00,2.0308,2.0311,2.03035,2.0308,589000000.0
2008-07-01 08:15:00,2.0308,2.031,2.0296,2.0296,558900000.0
2008-07-01 08:20:00,2.02965,2.0305,2.02955,2.03,785200000.0
2008-07-01 08:25:00,2.03,2.0307,2.0296,2.0305,787100000.0
2008-07-01 08:30:00,2.0304,2.0306,2.0289,2.03025,954800000.0
2008-07-01 08:35:00,2.0301,2.03195,2.03,2.03175,768500000.0
2008-07-01 08:40:00,2.03155,2.03345,2.0315,2.03315,900400000.0
2008-07-01 08:45:00,2.03305,2.0362,2.03295,2.03595,993600000.0
2008-07-01 08:50:00,2.03595,2.03715,2.03555,2.0368,1159000000.0
2008-07-01 08:55:00,2.03675,2.03975,2.03675,2.03905,1173800000.0
2008-07-01 09:00:00,2.03905,2.04205,2.0387,2.04175,1294600000.0
2008-07-01 09:05:00,2.04175,2.043,2.0413,2.0424,968200000.0
2008-07-01 09:10:00,2.04235,2.0433,2.04175,2.0419,1041000000.0
2008-07-01 09:15:00,2.0419,2.0419,2.03975,2.0399,1384900000.0
2008-07-01 09:20:00,2.03985,2.04025,2.0389,2.03945,1218600000.0
2008-07-01 09:25:00,2.03945,2.0409,2.0392,2.0407,828300000.0
2008-07-01 09:30:00,2.04065,2.04095,2.0394,2.0394,894900000.0
2008-07-01 09:35:00,2.03935,2.04035,2.039,2.0392,904400000.0
2008-07-01 09:40:00,2.0392,2.0399,2.039,2.0394,894600001.0
2008-07-01 09:45:00,2.0393,2.04,2.0387,2.039,1621700000.0
2008-07-01 09:50:00,2.039,2.0394,2.0386,2.03905,1233500002.0
2008-07-01 09:55:00,2.039,2.03985,2.03895,2.03985,1500300008.0
2008-07-01 10:00:00,2.0398,2.04025,2.0387,2.03955,908200000.0
2008-07-01 10:05:00,2.03955,2.03985,2.03905,2.0397,784500000.0
2008-07-01 10:10:00,2.0397,2.04095,2.03965,2.0404,813600000.0
2008-07-01 10:15:00,2.04035,2.04085,2.0391,2.0397,832900000.0
2008-07-01 10:20:00,2.03975,2.04095,2.0392,2.0396,1432000000.0
2008-07-01 10:25:00,2.0396,2.04015,2.03845,2.03845,1274400000.0
2008-07-01 10:30:00,2.03875,2.03875,2.0365,2.0367,1669800002.0
2008-07-01 10:35:00,2.03665,2.0377,2.03575,2.03755,917500000.0
2008-07-01 10:40:00,2.03755,2.03835,2.03735,2.0375,981700000.0
2008-07-01 10:45:00,2.0375,2.0385,2.03735,2.03735,1115100000.0
2008-07-01 10:50:00,2.03735,2.03775,2.03605,2.03655,1218000000.0
2008-07-01 10:55:00,2.03655,2.037,2.03565,2.0363,1129500000.0
2008-07-01 11:00:00,2.03635,2.0373,2.03635,2.0373,1247800000.0
2008-07-01 11:05:00,2.0373,2.0373,2.03515,2.0364,922700000.0
2008-07-01 11:10:00,2.0364,2.03665,2.03545,2.03665,1228100001.0
2008-07-01 11:15:00,2.0366,2.0368,2.0359,2.03605,1542799997.0
2008-07-01 11:20:00,2.03605,2.03605,2.03475,2.03515,723700000.0
2008-07-01 11:25:00,2.0351,2.0355,2.0334,2.0334,1103100000.0
2008-07-01 11:30:00,2.0334,2.0337,2.0328,2.033,1111800001.0
2008-07-01 11:35:00,2.03295,2.03345,2.0323,2.03295,1107800000.0
2008-07-01 11:40:00,2.03295,2.0333,2.03255,2.03285,835400000.0
2008-07-01 11:45:00,2.03285,2.03315,2.032,2.0328,993199999.0
2008-07-01 11:50:00,2.03275,2.03355,2.0318,2.0333,1079700000.0
2008-07-01 11:55:00,2.0333,2.03415,2.03255,2.034,674700001.0
2008-07-01 12:00:00,2.034,2.03415,2.03295,2.0336,678500000.0
2008-07-01 12:05:00,2.0336,2.0352,2.0335,2.03505,584700000.0
2008-07-01 12:10:00,2.03505,2.0352,2.0339,2.03445,734600000.0
2008-07-01 12:15:00,2.03445,2.03455,2.0326,2.0329,827800001.0
2008-07-01 12:20:00,2.0329,2.03345,2.03175,2.0322,1265200000.0
2008-07-01 12:25:00,2.0322,2.03235,2.0301,2.0311,2172300000.0
2008-07-01 12:30:00,2.03105,2.03175,2.02985,2.03175,673600000.0
2008-07-01 12:35:00,2.03175,2.03175,2.0301,2.03085,700400000.0
2008-07-01 12:40:00,2.03085,2.0318,2.0306,2.03085,581200000.0
2008-07-01 12:45:00,2.0309,2.03105,2.03,2.03,733100000.0
2008-07-01 12:50:00,2.03,2.0306,2.0281,2.02845,1863999999.0
2008-07-01 12:55:00,2.0285,2.0287,2.0273,2.0273,835500000.0
2008-07-01 13:00:00,2.0271,2.02855,2.0266,2.02815,981700000.0
2008-07-01 13:05:00,2.0281,2.0289,2.0279,2.02815,1054500000.0
2008-07-01 13:10:00,2.02815,2.0291,2.0273,2.0273,1392300000.0
2008-07-01 13:15:00,2.0273,2.0281,2.02675,2.02785,785000000.0
2008-07-01 13:20:00,2.02785,2.02815,2.0274,2.02775,719900001.0
2008-07-01 13:25:00,2.02775,2.02775,2.02705,2.02725,1095000000.0
2008-07-01 13:30:00,2.0274,2.0291,2.0271,2.0288,657800000.0
2008-07-01 13:35:00,2.0288,2.03025,2.0287,2.0291,725100000.0
2008-07-01 13:40:00,2.02905,2.0303,2.0288,2.03,646600000.0
2008-07-01 13:45:00,2.03,2.031,2.0293,2.0298,780500000.0
2008-07-01 13:50:00,2.0298,2.0298,2.029,2.0294,1824800003.0
2008-07-01 13:55:00,2.0294,2.03,2.0294,2.0298,1234100002.0
2008-07-01 14:00:00,2.0297,2.031,2.0295,2.0302,2189600002.0
2008-07-01 14:05:00,2.0302,2.0309,2.0297,2.0299,1993600002.0
2008-07-01 14:10:00,2.0298,2.03085,2.0295,2.0297,934700000.0
2008-07-01 14:15:00,2.0296,2.03,2.0284,2.02845,1225500000.0
2008-07-01 14:20:00,2.0284,2.0293,2.0283,2.02905,1152900000.0
2008-07-01 14:25:00,2.02905,2.0294,2.028,2.0283,743599999.0
2008-07-01 14:30:00,2.0283,2.02925,2.0282,2.0288,1928100000.0
2008-07-01 14:35:00,2.0288,2.02955,2.02835,2.02935,1439200003.0
2008-07-01 14:40:00,2.0293,2.0304,2.0293,2.0299,817800000.0
2008-07-01 14:45:00,2.0297,2.0301,2.02875,2.0293,656900000.0
2008-07-01 14:50:00,2.0293,2.0305,2.0288,2.0302,1742700004.0
2008-07-01 14:55:00,2.0302,2.0312,2.0298,2.03,2563800002.0
2008-07-01 15:00:00,2.03,2.0302,2.029,2.0295,2127100008.0
2008-07-01 15:05:00,2.0295,2.0297,2.0282,2.0282,1379900000.0
2008-07-01 15:10:00,2.0282,2.0287,2.0274,2.0276,2040600010.0
2008-07-01 15:15:00,2.0276,2.0278,2.0254,2.0258,1585499999.0
2008-07-01 15:20:00,2.0256,2.0263,2.0249,2.0249,2091200002.0
2008-07-01 15:25:00,2.0249,2.0252,2.02355,2.0237,1402889998.0
2008-07-01 15:30:00,2.0236,2.02515,2.02355,2.0248,1834200002.0
2008-07-01 15:35:00,2.02485,2.0262,2.0248,2.02565,2372690995.0
2008-07-01 15:40:00,2.0257,2.0268,2.0253,2.026,1395100000.0
2008-07-01 15:45:00,2.026,2.027,2.0257,2.0267,1561700000.0
2008-07-01 15:50:00,2.0267,2.02765,2.02655,2.02755,905700000.0
2008-07-01 15:55:00,2.02755,2.02755,2.02635,2.0269,1333250000.0
2008-07-01 16:00:00,2.0266,2.0325,2.0265,2.0312,2250750009.0
2008-07-01 16:05:00,2.0312,2.0335,2.03115,2.0317,2302383998.0
2008-07-01 16:10:00,2.0317,2.0325,2.0287,2.0287,2036300006.0
2008-07-01 16:15:00,2.0287,2.0296,2.0281,2.02925,1891799998.0
2008-07-01 16:20:00,2.02925,2.0304,2.0289,2.0302,1404100000.0
2008-07-01 16:25:00,2.0302,2.0311,2.02945,2.03045,1125300000.0
2008-07-01 16:30:00,2.0305,2.0331,2.0304,2.0321,1509700000.0
2008-07-01 16:35:00,2.0323,2.034,2.032,2.0331,963000000.0
2008-07-01 16:40:00,2.0331,2.0333,2.0311,2.0314,1413700000.0
2008-07-01 16:45:00,2.0314,2.03265,2.0307,2.0323,1172500000.0
2008-07-01 16:50:00,2.0323,2.0334,2.0315,2.03245,1099300000.0
2008-07-01 16:55:00,2.03255,2.03315,2.03165,2.03255,1371900006.0
2008-07-01 17:00:00,2.0325,2.0336,2.0321,2.0336,890100000.0
2008-07-01 17:05:00,2.0337,2.03385,2.0316,2.0316,893000001.0
2008-07-01 17:10:00,2.0316,2.0316,2.0307,2.031,1351800013.0
2008-07-01 17:15:00,2.031,2.03155,2.0304,2.03085,902500001.0
2008-07-01 17:20:00,2.03085,2.032,2.03045,2.03115,1336100001.0
2008-07-01 17:25:00,2.03115,2.0318,2.03085,2.0313,682800000.0
2008-07-01 17:30:00,2.0313,2.0317,2.0306,2.0316,722500001.0
2008-07-01 17:35:00,2.0315,2.0318,2.031,2.0313,679200000.0
2008-07-01 17:40:00,2.0313,2.0316,2.03035,2.0304,660200000.0
2008-07-01 17:45:00,2.03035,2.0311,2.0299,2.0304,744100000.0
2008-07-01 17:50:00,2.0304,2.0313,2.0301,2.03025,887300000.0
2008-07-01 17:55:00,2.0302,2.03065,2.0288,2.0292,1595600002.0
2008-07-01 18:00:00,2.0292,2.0294,2.0283,2.02925,539200000.0
2008-07-01 18:05:00,2.02925,2.0299,2.0288,2.0294,368500000.0
2008-07-01 18:10:00,2.0294,2.0294,2.02775,2.02795,369200000.0
2008-07-01 18:15:00,2.02805,2.0282,2.02545,2.0256,1025800000.0
2008-07-01 18:20:00,2.02555,2.02565,2.02345,2.0238,909200000.0
2008-07-01 18:25:00,2.0238,2.02445,2.0233,2.02425,694700000.0
2008-07-01 18:30:00,2.02425,2.026,2.02405,2.0258,578400000.0
2008-07-01 18:35:00,2.02585,2.0269,2.0258,2.0261,576400000.0
2008-07-01 18:40:00,2.0262,2.0272,2.02595,2.02695,515700000.0
2008-07-01 18:45:00,2.02695,2.02865,2.0269,2.0283,594300000.0
2008-07-01 18:50:00,2.0283,2.0289,2.028,2.0289,525400000.0
2008-07-01 18:55:00,2.0289,2.0296,2.0279,2.02955,549900000.0
2008-07-01 19:00:00,2.0295,2.0298,2.0285,2.0294,514800000.0
2008-07-01 19:05:00,2.0294,2.02945,2.02805,2.0282,403400000.0
2008-07-01 19:10:00,2.0282,2.0288,2.02785,2.02855,348300000.0
2008-07-01 19:15:00,2.02855,2.02895,2.02855,2.0289,101400000.0
2008-07-01 19:20:00,2.0289,2.03005,2.0287,2.02965,287500000.0
2008-07-01 19:25:00,2.02965,2.02985,2.02885,2.02885,419400000.0
2008-07-01 19:30:00,2.0288,2.02915,2.02815,2.02845,294300000.0
2008-07-01 19:35:00,2.02845,2.0289,2.0281,2.02815,425100000.0
2008-07-01 19:40:00,2.0282,2.02845,2.0268,2.0272,432600000.0
2008-07-01 19:45:00,2.0272,2.02905,2.0271,2.02875,412400000.0
2008-07-01 19:50:00,2.02865,2.02985,2.0285,2.0293,402100000.0
2008-07-01 19:55:00,2.0293,2.03075,2.02905,2.02965,409700000.0
2008-07-01 20:00:00,2.02965,2.0307,2.0292,2.0305,542000000.0
2008-07-01 20:05:00,2.03045,2.03245,2.03005,2.0318,681300000.0
2008-07-01 20:10:00,2.0318,2.03275,2.0316,2.0323,565900000.0
2008-07-01 20:15:00,2.03235,2.0326,2.03135,2.0316,338000000.0
2008-07-01 20:20:00,2.03155,2.0333,2.03135,2.0328,539000000.0
2008-07-01 20:25:00,2.0328,2.03285,2.03045,2.03145,443800000.0
2008-07-01 20:30:00,2.03145,2.03175,2.031,2.03115,320300000.0
2008-07-01 20:35:00,2.0312,2.0316,2.0309,2.0315,214800000.0
2008-07-01 20:40:00,2.03155,2.03315,2.0315,2.0331,472800000.0
2008-07-01 20:45:00,2.033,2.0335,2.03175,2.03175,477100000.0
2008-07-01 20:50:00,2.0318,2.03335,2.0318,2.0332,294100000.0
2008-07-01 20:55:00,2.0332,2.03365,2.0326,2.0329,298500000.0
2008-07-01 21:00:00,2.0329,2.0347,2.03245,2.0344,343600000.0
2008-07-01 21:05:00,2.0345,2.03495,2.0332,2.03365,286400000.0
2008-07-01 21:10:00,2.0338,2.0346,2.03355,2.0337,173600000.0
2008-07-01 21:15:00,2.03375,2.0345,2.0333,2.0333,158400000.0
2008-07-01 21:20:00,2.0332,2.0337,2.03305,2.0332,192900000.0
2008-07-01 21:25:00,2.03335,2.0337,2.03315,2.03365,189800000.0
2008-07-01 21:30:00,2.0337,2.0341,2.03345,2.034,142300000.0
2008-07-01 21:35:00,2.034,2.03455,2.0339,2.03435,224100000.0
2008-07-01 21:40:00,2.03435,2.0346,2.03425,2.0344,122000000.0
2008-07-01 21:45:00,2.0344,2.0345,2.0333,2.0341,77300000.0
2008-07-01 21:50:00,2.03415,2.0348,2.03405,2.0345,128000000.0
2008-07-01 21:55:00,2.0345,2.0353,2.0344,2.035,185900000.0
2008-07-01 22:00:00,2.035,2.0356,2.03465,2.03525,231800000.0
2008-07-01 22:05:00,2.0353,2.03565,2.0352,2.0353,139100000.0
2008-07-01 22:10:00,2.0353,2.0357,2.0349,2.03525,134100000.0
2008-07-01 22:15:00,2.0353,2.0354,2.0347,2.0348,127400000.0
2008-07-01 22:20:00,2.0348,2.03575,2.0347,2.03525,170900000.0
2008-07-01 22:25:00,2.0353,2.0353,2.0351,2.0351,41000000.0
2008-07-01 22:30:00,2.0351,2.0353,2.0349,2.0351,208100000.0
2008-07-01 22:35:00,2.0351,2.03535,2.0349,2.0352,153400000.0
2008-07-01 22:40:00,2.0352,2.0353,2.0342,2.0344,125500000.0
2008-07-01 22:45:00,2.0343,2.035,2.0342,2.035,200700000.0
2008-07-01 22:50:00,2.03485,2.0353,2.0347,2.0348,100800000.0
2008-07-01 22:55:00,2.03485,2.03485,2.0338,2.03385,152100000.0
2008-07-01 23:00:00,2.0338,2.0339,2.0331,2.0333,54200000.0
2008-07-01 23:05:00,2.0334,2.0335,2.033,2.0334,63300000.0
2008-07-01 23:10:00,2.0334,2.0336,2.0332,2.0336,73200000.0
2008-07-01 23:15:00,2.0337,2.0339,2.0336,2.03385,48200000.0
2008-07-01 23:20:00,2.03385,2.03425,2.0336,2.0336,91300000.0
2008-07-01 23:25:00,2.0336,2.034,2.0334,2.0337,101700000.0
2008-07-01 23:30:00,2.0337,2.034,2.0332,2.0336,135700000.0
2008-07-01 23:35:00,2.0336,2.03385,2.0331,2.0331,107400000.0
2008-07-01 23:40:00,2.0331,2.0338,2.0331,2.03365,57800000.0
2008-07-01 23:45:00,2.0337,2.034,2.0336,2.0338,76900000.0
2008-07-01 23:50:00,2.0338,2.0339,2.03365,2.0337,62000000.0
2008-07-01 23:55:00,2.0337,2.0341,2.0334,2.034,119000000.0
2008-07-02 00:00:00,2.034,2.03497,2.0339,2.03478,198100000.0
2008-07-02 00:05:00,2.03447,2.035,2.03385,2.0349,63000000.0
2008-07-02 00:10:00,2.0348,2.035,2.0343,2.0345,82900000.0
2008-07-02 00:15:00,2.03425,2.0345,2.0336,2.0337,136600000.0
2008-07-02 00:20:00,2.0338,2.03401,2.033,2.0338,84400000.0
2008-07-02 00:25:00,2.0338,2.0345,2.0338,2.03425,101400000.0
2008-07-02 00:30:00,2.0342,2.0348,2.03375,2.0344,240000000.0
2008-07-02 00:35:00,2.034,2.0345,2.034,2.0343,76000000.0
2008-07-02 00:40:00,2.0342,2.0349,2.0342,2.0344,86400000.0
2008-07-02 00:45:00,2.0344,2.0344,2.0336,2.03399,114800000.0
2008-07-02 00:50:00,2.0341,2.0343,2.0336,2.034,83900000.0
2008-07-02 00:55:00,2.034,2.034,2.0336,2.0339,52800000.0
2008-07-02 01:00:00,2.0339,2.0339,2.0335,2.0338,86100000.0
2008-07-02 01:05:00,2.0338,2.0342,2.0337,2.0341,113600000.0
2008-07-02 01:10:00,2.0341,2.0343,2.034,2.0342,135300000.0
2008-07-02 01:15:00,2.0342,2.0343,2.03383,2.0341,97400000.0
2008-07-02 01:20:00,2.0341,2.0342,2.0332,2.03335,246300000.0
2008-07-02 01:25:00,2.03335,2.0343,2.0331,2.0339,234300000.0
2008-07-02 01:30:00,2.034,2.0354,2.034,2.0354,261500000.0
2008-07-02 01:35:00,2.0352,2.0353,2.0351,2.03515,203800000.0
2008-07-02 01:40:00,2.0352,2.03565,2.0351,2.0352,348000000.0
2008-07-02 01:45:00,2.035,2.03615,2.035,2.03595,342700000.0
2008-07-02 01:50:00,2.0359,2.036,2.0351,2.03525,324600000.0
2008-07-02 01:55:00,2.035,2.0358,2.035,2.0355,128200000.0
2008-07-02 02:00:00,2.0355,2.0357,2.035,2.035,99800000.0
2008-07-02 02:05:00,2.03515,2.0357,2.035,2.0357,120200000.0
2008-07-02 02:10:00,2.03565,2.03565,2.0345,2.0345,126800000.0
2008-07-02 02:15:00,2.03525,2.03545,2.0345,2.03515,79180000.0
2008-07-02 02:20:00,2.03515,2.03515,2.0345,2.0346,117600000.0
2008-07-02 02:25:00,2.0346,2.03495,2.0342,2.0349,104600000.0
2008-07-02 02:30:00,2.03495,2.0351,2.0346,2.0346,89500000.0
2008-07-02 02:35:00,2.03475,2.0348,2.03345,2.0335,191000000.0
2008-07-02 02:40:00,2.03345,2.03365,2.03195,2.032,159600000.0
2008-07-02 02:45:00,2.0321,2.03255,2.0318,2.03195,182500000.0
2008-07-02 02:50:00,2.0319,2.0328,2.03175,2.0325,186900000.0
2008-07-02 02:55:00,2.0326,2.0327,2.03145,2.0316,207100000.0
2008-07-02 03:00:00,2.0317,2.0317,2.0312,2.0316,59400000.0
2008-07-02 03:05:00,2.0316,2.03205,2.03125,2.03165,92800000.0
2008-07-02 03:10:00,2.03165,2.03165,2.0311,2.03125,60500000.0
2008-07-02 03:15:00,2.0313,2.03195,2.0311,2.0318,180800000.0
2008-07-02 03:20:00,2.03185,2.0327,2.03145,2.0319,129800000.0
2008-07-02 03:25:00,2.03157,2.0319,2.03138,2.0315,227900000.0
2008-07-02 03:30:00,2.0315,2.03205,2.0311,2.0312,538100000.0
2008-07-02 03:35:00,2.0311,2.0318,2.0311,2.0314,302900000.0
2008-07-02 03:40:00,2.0314,2.0322,2.0314,2.0322,193300000.0
2008-07-02 03:45:00,2.032,2.03245,2.0317,2.0322,120200000.0
2008-07-02 03:50:00,2.0322,2.0326,2.03205,2.0323,137900000.0
2008-07-02 03:55:00,2.0323,2.0324,2.0322,2.0324,61700000.0
2008-07-02 04:00:00,2.0324,2.0326,2.0321,2.0326,171200000.0
2008-07-02 04:05:00,2.0326,2.0326,2.03195,2.032,49000000.0
2008-07-02 04:10:00,2.03195,2.0326,2.03149,2.03157,143800000.0
2008-07-02 04:15:00,2.03215,2.0328,2.0317,2.0327,190300000.0
2008-07-02 04:20:00,2.0327,2.0327,2.0316,2.0316,142700000.0
2008-07-02 04:25:00,2.0316,2.0322,2.0315,2.03215,187500000.0
2008-07-02 04:30:00,2.03215,2.0325,2.032,2.03205,53200000.0
2008-07-02 04:35:00,2.0321,2.0325,2.03205,2.0322,90900000.0
2008-07-02 04:40:00,2.0322,2.03235,2.03165,2.03165,86900000.0
2008-07-02 04:45:00,2.0317,2.03205,2.03165,2.032,46300000.0
2008-07-02 04:50:00,2.032,2.032,2.03185,2.03185,27000000.0
2008-07-02 04:55:00,2.03145,2.0323,2.03122,2.0321,196500000.0
2008-07-02 05:00:00,2.0321,2.0323,2.0317,2.03175,171200000.0
2008-07-02 05:05:00,2.0318,2.0318,2.0308,2.031,92900000.0
2008-07-02 05:10:00,2.031,2.0314,2.0306,2.03075,189500000.0
2008-07-02 05:15:00,2.03075,2.0308,2.0304,2.03045,143100000.0
2008-07-02 05:20:00,2.0304,2.03055,2.0297,2.03005,188900000.0
2008-07-02 05:25:00,2.0301,2.0311,2.0301,2.0311,108900000.0
2008-07-02 05:30:00,2.0311,2.03145,2.0305,2.0311,124600000.0
2008-07-02 05:35:00,2.03105,2.03132,2.03047,2.03074,126100000.0
2008-07-02 05:40:00,2.03105,2.03105,2.03018,2.03075,86700000.0
2008-07-02 05:45:00,2.0307,2.0308,2.03005,2.03035,83700000.0
2008-07-02 05:50:00,2.0304,2.0307,2.02972,2.0303,261200000.0
2008-07-02 05:55:00,2.0303,2.03075,2.0302,2.03045,121900000.0
2008-07-02 06:00:00,2.03045,2.0308,2.03035,2.03035,100000000.0
2008-07-02 06:05:00,2.0303,2.03075,2.0303,2.03045,72100000.0
2008-07-02 06:10:00,2.0306,2.0307,2.03,2.03055,132000000.0
2008-07-02 06:15:00,2.0305,2.0307,2.02987,2.0303,115600000.0
2008-07-02 06:20:00,2.0304,2.03065,2.03025,2.0306,191200000.0
2008-07-02 06:25:00,2.0307,2.03205,2.0306,2.03185,217800000.0
2008-07-02 06:30:00,2.03205,2.03215,2.0314,2.0315,227100000.0
2008-07-02 06:35:00,2.03145,2.03185,2.03115,2.03135,126000000.0
2008-07-02 06:40:00,2.03125,2.0321,2.03105,2.03155,268600000.0
2008-07-02 06:45:00,2.0315,2.0321,2.0312,2.03165,164600000.0
2008-07-02 06:50:00,2.0317,2.0319,2.03135,2.0314,196000000.0
2008-07-02 06:55:00,2.0314,2.03185,2.03055,2.0308,233400000.0
2008-07-02 07:00:00,2.0311,2.0311,2.0304,2.0306,268800000.0
2008-07-02 07:05:00,2.03045,2.0311,2.0301,2.0302,259800000.0
2008-07-02 07:10:00,2.0304,2.0306,2.0302,2.03035,237000000.0
2008-07-02 07:15:00,2.03035,2.0311,2.0301,2.03105,151900000.0
2008-07-02 07:20:00,2.03105,2.0311,2.0307,2.0309,69800000.0
2008-07-02 07:25:00,2.03095,2.0311,2.0301,2.0304,247100000.0
2008-07-02 07:30:00,2.0304,2.0304,2.0285,2.0285,607300000.0
2008-07-02 07:35:00,2.0286,2.0286,2.02705,2.0272,906000000.0
2008-07-02 07:40:00,2.02705,2.0284,2.027,2.0281,299300000.0
2008-07-02 07:45:00,2.02815,2.03,2.02805,2.0299,352800000.0
2008-07-02 07:50:00,2.0299,2.0318,2.0298,2.0314,409300000.0
2008-07-02 07:55:00,2.0314,2.0315,2.03035,2.0307,280000000.0
2008-07-02 08:00:00,2.03065,2.0313,2.0292,2.0303,484200000.0
2008-07-02 08:05:00,2.0304,2.03095,2.02995,2.0309,729100000.0
2008-07-02 08:10:00,2.0309,2.0309,2.0295,2.03045,1722300000.0
2008-07-02 08:15:00,2.0305,2.03175,2.0305,2.0313,1171100000.0
2008-07-02 08:20:00,2.03125,2.032,2.0299,2.032,1619500000.0
2008-07-02 08:25:00,2.032,2.03385,2.03165,2.0333,1192200000.0
2008-07-02 08:30:00,2.0333,2.0341,2.0324,2.0324,1808600001.0
2008-07-02 08:35:00,2.03255,2.03375,2.03245,2.03315,741700000.0
2008-07-02 08:40:00,2.03315,2.03315,2.03065,2.0309,2301000001.0
2008-07-02 08:45:00,2.0308,2.03125,2.02955,2.0302,1384300001.0
2008-07-02 08:50:00,2.03015,2.0305,2.0275,2.02835,1928899999.0
2008-07-02 08:55:00,2.02835,2.02955,2.0282,2.02875,987700000.0
2008-07-02 09:00:00,2.02875,2.02895,2.027,2.0282,1846799999.0
2008-07-02 09:05:00,2.0282,2.0291,2.0264,2.0264,962200000.0
2008-07-02 09:10:00,2.02655,2.0268,2.0239,2.0239,1478600000.0
2008-07-02 09:15:00,2.0239,2.02395,2.021,2.0212,1462000000.0
2008-07-02 09:20:00,2.0212,2.0225,2.0209,2.02135,1297700000.0
2008-07-02 09:25:00,2.0213,2.0227,2.0213,2.0224,1587500000.0
2008-07-02 09:30:00,2.0224,2.0227,2.0215,2.0224,1775400003.0
2008-07-02 09:35:00,2.0224,2.02615,2.0223,2.02595,800200000.0
2008-07-02 09:40:00,2.026,2.0269,2.02525,2.0267,830900000.0
2008-07-02 09:45:00,2.0267,2.0267,2.02415,2.0254,1279800001.0
2008-07-02 09:50:00,2.0254,2.0258,2.024,2.0242,1430800001.0
2008-07-02 09:55:00,2.0242,2.02495,2.0238,2.0246,2089099996.0
2008-07-02 10:00:00,2.0246,2.0261,2.02415,2.02545,1304800000.0
2008-07-02 10:05:00,2.02545,2.02615,2.0254,2.02565,924300000.0
2008-07-02 10:10:00,2.0256,2.02625,2.0251,2.02525,1034800000.0
2008-07-02 10:15:00,2.0253,2.0271,2.025,2.02655,2162900001.0
2008-07-02 10:20:00,2.02655,2.027,2.0261,2.0267,1111900000.0
2008-07-02 10:25:00,2.0267,2.0275,2.0264,2.0274,949900000.0
2008-07-02 10:30:00,2.0272,2.02725,2.0223,2.0226,1956300005.0
2008-07-02 10:35:00,2.0226,2.023,2.0212,2.02255,1801248003.0
2008-07-02 10:40:00,2.02255,2.0239,2.0217,2.02365,1045900002.0
2008-07-02 10:45:00,2.02365,2.0242,2.0232,2.0234,1493700001.0
2008-07-02 10:50:00,2.0234,2.0244,2.02305,2.024,1325400000.0
2008-07-02 10:55:00,2.024,2.02585,2.024,2.0255,1982700001.0
2008-07-02 11:00:00,2.02555,2.02675,2.02425,2.02535,1581480002.0
2008-07-02 11:05:00,2.0253,2.0268,2.025,2.02595,1061595999.0
2008-07-02 11:10:00,2.026,2.02755,2.02595,2.02705,1586000007.0
2008-07-02 11:15:00,2.02705,2.0277,2.0265,2.0271,2286000002.0
2008-07-02 11:20:00,2.0271,2.0271,2.02595,2.0269,1388000004.0
2008-07-02 11:25:00,2.0269,2.027,2.0257,2.02575,2266900001.0
2008-07-02 11:30:00,2.02575,2.0266,2.02525,2.026,1563400000.0
2008-07-02 11:35:00,2.026,2.0275,2.0254,2.0267,1887899998.0
2008-07-02 11:40:00,2.0267,2.02765,2.0259,2.02665,2112400002.0
2008-07-02 11:45:00,2.0267,2.02735,2.0263,2.02655,2488900001.0
2008-07-02 11:50:00,2.02655,2.0273,2.02635,2.02655,1507600001.0
2008-07-02 11:55:00,2.02655,2.0269,2.02555,2.02685,1229100000.0
2008-07-02 12:00:00,2.0269,2.0297,2.0269,2.0296,2149500002.0
2008-07-02 12:05:00,2.0296,2.0306,2.02915,2.0293,2133700011.0
2008-07-02 12:10:00,2.02935,2.0307,2.02915,2.02995,1550800000.0
2008-07-02 12:15:00,2.02995,2.03025,2.02935,2.0301,1348000001.0
2008-07-02 12:20:00,2.0301,2.0304,2.02925,2.0294,1342400000.0
2008-07-02 12:25:00,2.0294,2.03,2.02865,2.0287,2650000006.0
2008-07-02 12:30:00,2.0287,2.02975,2.02855,2.0296,1770200000.0
2008-07-02 12:35:00,2.0296,2.0302,2.0291,2.0296,1055100001.0
2008-07-02 12:40:00,2.0296,2.0297,2.0287,2.02885,1604500000.0
2008-07-02 12:45:00,2.02885,2.03015,2.0288,2.02895,1443700000.0
2008-07-02 12:50:00,2.02895,2.031,2.0289,2.03095,1324500000.0
2008-07-02 12:55:00,2.031,2.0311,2.02955,2.0307,1275600000.0
2008-07-02 13:00:00,2.0307,2.03075,2.0297,2.03,1612900000.0
2008-07-02 13:05:00,2.03,2.0303,2.0294,2.02975,1282600002.0
2008-07-02 13:10:00,2.02975,2.0302,2.0292,2.02995,1156200000.0
2008-07-02 13:15:00,2.02995,2.03005,2.02915,2.0295,1228800000.0
2008-07-02 13:20:00,2.0295,2.02985,2.02925,2.0296,1234300000.0
2008-07-02 13:25:00,2.0296,2.0305,2.0294,2.0302,1466500000.0
2008-07-02 13:30:00,2.03015,2.031,2.0295,2.0304,1774800000.0
2008-07-02 13:35:00,2.0304,2.0309,2.0297,2.03035,1285700001.0
2008-07-02 13:40:00,2.03035,2.03055,2.0294,2.0295,1548400011.0
2008-07-02 13:45:00,2.0295,2.0297,2.02885,2.0291,1116100000.0
2008-07-02 13:50:00,2.0291,2.0291,2.0281,2.0291,1715900002.0
2008-07-02 13:55:00,2.02915,2.02925,2.02875,2.02915,758100000.0
2008-07-02 14:00:00,2.02915,2.02925,2.0283,2.0286,917200000.0
2008-07-02 14:05:00,2.02855,2.0288,2.0279,2.028,866800000.0
2008-07-02 14:10:00,2.028,2.0291,2.02775,2.0291,2028399998.0
2008-07-02 14:15:00,2.0291,2.0292,2.0258,2.0258,2906195996.0
2008-07-02 14:20:00,2.0258,2.0279,2.0258,2.0265,2096300002.0
2008-07-02 14:25:00,2.0265,2.0287,2.0265,2.02795,2465400001.0
2008-07-02 14:30:00,2.02795,2.028,2.0268,2.0273,2814600002.0
2008-07-02 14:35:00,2.0273,2.0275,2.0261,2.0271,3620700008.0
2008-07-02 14:40:00,2.0271,2.028,2.0262,2.02785,1715792017.0
2008-07-02 14:45:00,2.02785,2.0281,2.02725,2.02805,1062100003.0
2008-07-02 14:50:00,2.02795,2.02855,2.0268,2.02705,1118692000.0
2008-07-02 14:55:00,2.0272,2.0279,2.0251,2.0258,2007196001.0
2008-07-02 15:00:00,2.0258,2.02675,2.0248,2.026,1951592001.0
2008-07-02 15:05:00,2.02605,2.0263,2.0253,2.0263,2039600000.0
2008-07-02 15:10:00,2.0263,2.0271,2.0256,2.0265,1168400000.0
2008-07-02 15:15:00,2.0264,2.02685,2.0255,2.02625,2270100000.0
2008-07-02 15:20:00,2.02625,2.02785,2.02615,2.0275,961000001.0
2008-07-02 15:25:00,2.0275,2.02815,2.0273,2.0275,867000005.0
2008-07-02 15:30:00,2.0275,2.02855,2.0274,2.0279,1621100004.0
2008-07-02 15:35:00,2.0279,2.02865,2.0278,2.02815,1793400000.0
2008-07-02 15:40:00,2.02815,2.0284,2.0276,2.0281,2080500001.0
2008-07-02 15:45:00,2.0281,2.0289,2.0278,2.0284,1477500000.0
2008-07-02 15:50:00,2.0283,2.0288,2.02715,2.0273,1317899998.0
2008-07-02 15:55:00,2.0274,2.0281,2.02685,2.028,1422099999.0
2008-07-02 16:00:00,2.0279,2.02925,2.02745,2.0288,2501499995.0
2008-07-02 16:05:00,2.0289,2.0292,2.02715,2.0276,2543200000.0
2008-07-02 16:10:00,2.0277,2.0281,2.02695,2.0274,1320200003.0
2008-07-02 16:15:00,2.0274,2.0276,2.02545,2.02545,1640899999.0
2008-07-02 16:20:00,2.02545,2.02565,2.02435,2.02535,1402200000.0
2008-07-02 16:25:00,2.0253,2.02535,2.0242,2.0244,2791496002.0
2008-07-02 16:30:00,2.0245,2.02465,2.0218,2.0218,3117880000.0
2008-07-02 16:35:00,2.0218,2.0233,2.0215,2.02315,2217575996.0
2008-07-02 16:40:00,2.02315,2.02495,2.0217,2.0244,2506984002.0
2008-07-02 16:45:00,2.0244,2.0257,2.024,2.0254,2093600000.0
2008-07-02 16:50:00,2.0254,2.0255,2.0246,2.02495,2697100004.0
2008-07-02 16:55:00,2.02485,2.0256,2.0246,2.02475,901000001.0
2008-07-02 17:00:00,2.0248,2.0248,2.02335,2.02375,1433300000.0
2008-07-02 17:05:00,2.02375,2.02405,2.0232,2.02385,1098400000.0
2008-07-02 17:10:00,2.02385,2.024,2.02275,2.02325,821800000.0
2008-07-02 17:15:00,2.02325,2.02395,2.02275,2.0237,1051400000.0
2008-07-02 17:20:00,2.0237,2.0244,2.02305,2.0243,1350700000.0
2008-07-02 17:25:00,2.0243,2.0245,2.0227,2.02295,795900000.0
2008-07-02 17:30:00,2.023,2.02385,2.02275,2.023,826100000.0
2008-07-02 17:35:00,2.023,2.02315,2.0224,2.0227,845800000.0
2008-07-02 17:40:00,2.02265,2.0236,2.0222,2.0225,1611000002.0
2008-07-02 17:45:00,2.0225,2.0234,2.02175,2.02245,1064599999.0
2008-07-02 17:50:00,2.02245,2.0227,2.0215,2.0225,1809500000.0
2008-07-02 17:55:00,2.02255,2.02265,2.02175,2.0222,831500000.0
2008-07-02 18:00:00,2.0222,2.0227,2.0214,2.0225,421500000.0
2008-07-02 18:05:00,2.0226,2.02365,2.0226,2.02365,376100000.0
2008-07-02 18:10:00,2.02365,2.02365,2.023,2.0233,250400000.0
2008-07-02 18:15:00,2.0233,2.02405,2.0233,2.02375,572300000.0
2008-07-02 18:20:00,2.02375,2.02415,2.023,2.02355,597096000.0
2008-07-02 18:25:00,2.0236,2.0236,2.0223,2.0228,353200000.0
2008-07-02 18:30:00,2.0228,2.02285,2.02195,2.0225,532800000.0
2008-07-02 18:35:00,2.0225,2.0225,2.0215,2.0223,551900000.0
2008-07-02 18:40:00,2.02235,2.0239,2.0223,2.0237,595800000.0
2008-07-02 18:45:00,2.0237,2.02445,2.02365,2.0243,300200000.0
2008-07-02 18:50:00,2.0243,2.0247,2.024,2.0244,536300000.0
2008-07-02 18:55:00,2.0244,2.025,2.024,2.02415,309500000.0
2008-07-02 19:00:00,2.02415,2.02455,2.0239,2.024,339000000.0
2008-07-02 19:05:00,2.024,2.025,2.024,2.02445,360900000.0
2008-07-02 19:10:00,2.0245,2.0245,2.0236,2.02385,395100000.0
2008-07-02 19:15:00,2.0239,2.024,2.02365,2.024,135800000.0
2008-07-02 19:20:00,2.024,2.02415,2.0236,2.02375,314700000.0
2008-07-02 19:25:00,2.02375,2.0243,2.02355,2.02405,317500000.0
2008-07-02 19:30:00,2.02405,2.02415,2.02335,2.02355,390400000.0
2008-07-02 19:35:00,2.0236,2.0247,2.02355,2.02395,481400000.0
2008-07-02 19:40:00,2.024,2.02435,2.0238,2.0243,204300000.0
2008-07-02 19:45:00,2.0243,2.0247,2.02395,2.02445,300000000.0
2008-07-02 19:50:00,2.0244,2.02495,2.0244,2.0249,323100000.0
2008-07-02 19:55:00,2.02485,2.02585,2.02455,2.0249,534000000.0
2008-07-02 20:00:00,2.0249,2.0254,2.0248,2.0251,395600000.0
2008-07-02 20:05:00,2.0251,2.0252,2.0244,2.0252,330400000.0
2008-07-02 20:10:00,2.02525,2.0255,2.02505,2.02505,152700000.0
2008-07-02 20:15:00,2.02505,2.0259,2.0248,2.02525,401900000.0
2008-07-02 20:20:00,2.02525,2.02525,2.02435,2.0247,154700000.0
2008-07-02 20:25:00,2.02465,2.0247,2.0232,2.02325,300100000.0
2008-07-02 20:30:00,2.02325,2.02385,2.0229,2.02345,561600000.0
2008-07-02 20:35:00,2.02345,2.0235,2.02235,2.0226,520900000.0
2008-07-02 20:40:00,2.0225,2.0227,2.0218,2.0226,467600000.0
2008-07-02 20:45:00,2.0226,2.0226,2.0222,2.0224,370200000.0
2008-07-02 20:50:00,2.0224,2.02265,2.02185,2.02195,385500000.0
2008-07-02 20:55:00,2.02195,2.02245,2.0212,2.0214,739600000.0
2008-07-02 21:00:00,2.0214,2.02245,2.02135,2.02195,575300000.0
2008-07-02 21:05:00,2.0219,2.022,2.02015,2.0202,591700000.0
2008-07-02 21:10:00,2.02025,2.02135,2.0198,2.0203,451900000.0
2008-07-02 21:15:00,2.0204,2.0217,2.02025,2.0209,1112000000.0
2008-07-02 21:20:00,2.0209,2.02195,2.0207,2.02195,596500000.0
2008-07-02 21:25:00,2.022,2.02245,2.02155,2.0219,212500000.0
2008-07-02 21:30:00,2.02185,2.022,2.0212,2.0217,219300000.0
2008-07-02 21:35:00,2.02175,2.02185,2.0212,2.02175,298600000.0
2008-07-02 21:40:00,2.0217,2.02185,2.02135,2.0216,202700000.0
2008-07-02 21:45:00,2.0215,2.0225,2.02055,2.0206,428200000.0
2008-07-02 21:50:00,2.0206,2.0212,2.0204,2.02085,221200000.0
2008-07-02 21:55:00,2.0209,2.02095,2.02045,2.0208,259500000.0
2008-07-02 22:00:00,2.02085,2.02085,2.0196,2.0196,364800000.0
2008-07-02 22:05:00,2.0195,2.0204,2.0195,2.02005,429600000.0
2008-07-02 22:10:00,2.02005,2.02105,2.0198,2.02095,397400000.0
2008-07-02 22:15:00,2.02095,2.02135,2.02045,2.0208,241600000.0
2008-07-02 22:20:00,2.02075,2.0211,2.0206,2.02095,333700000.0
2008-07-02 22:25:00,2.021,2.0216,2.02095,2.0215,92200000.0
2008-07-02 22:30:00,2.0214,2.02145,2.02105,2.0214,83300000.0
2008-07-02 22:35:00,2.02145,2.02165,2.0209,2.02095,273500000.0
2008-07-02 22:40:00,2.0209,2.02115,2.02055,2.02105,135000000.0
2008-07-02 22:45:00,2.02115,2.02185,2.0206,2.02095,211900000.0
2008-07-02 22:50:00,2.02085,2.02165,2.0207,2.02125,161300000.0
2008-07-02 22:55:00,2.02115,2.02125,2.0204,2.0207,179300000.0
2008-07-02 23:00:00,2.02075,2.02075,2.0196,2.0198,204300000.0
2008-07-02 23:05:00,2.0201,2.0203,2.0191,2.01975,195600000.0
2008-07-02 23:10:00,2.0197,2.0208,2.0195,2.0205,151100000.0
2008-07-02 23:15:00,2.0206,2.0209,2.02035,2.0205,110700000.0
2008-07-02 23:20:00,2.02,2.02055,2.0198,2.02035,157200000.0
2008-07-02 23:25:00,2.0203,2.0207,2.0198,2.02015,134100000.0
2008-07-02 23:30:00,2.02015,2.0204,2.01975,2.0204,131600000.0
2008-07-02 23:35:00,2.02,2.02075,2.01995,2.0204,73700000.0
2008-07-02 23:40:00,2.0204,2.0208,2.01995,2.0204,286800000.0
2008-07-02 23:45:00,2.02035,2.02075,2.0199,2.02045,233800000.0
2008-07-02 23:50:00,2.02045,2.02075,2.02006,2.0205,128900000.0
2008-07-02 23:55:00,2.0205,2.02065,2.0198,2.0201,191700000.0
2008-07-03 00:00:00,2.0201,2.02015,2.0198,2.0198,174600000.0
2008-07-03 00:05:00,2.0198,2.0199,2.01975,2.0198,124700000.0
2008-07-03 00:10:00,2.0198,2.01985,2.01955,2.0197,81800000.0
2008-07-03 00:15:00,2.0197,2.02025,2.0196,2.0202,185100000.0
2008-07-03 00:20:00,2.0202,2.0206,2.0202,2.0206,101499999.0
2008-07-03 00:25:00,2.0206,2.0208,2.0202,2.0203,101300000.0
2008-07-03 00:30:00,2.0203,2.02085,2.01964,2.02062,130300000.0
2008-07-03 00:35:00,2.02,2.0207,2.0199,2.0203,96300000.0
2008-07-03 00:40:00,2.0203,2.0208,2.0201,2.0208,153200000.0
2008-07-03 00:45:00,2.0208,2.02103,2.02044,2.021,98000000.0
2008-07-03 00:50:00,2.021,2.0212,2.021,2.021,104900000.0
2008-07-03 00:55:00,2.021,2.0212,2.0208,2.0212,193300000.0
2008-07-03 01:00:00,2.0212,2.0212,2.0205,2.021,103800000.0
2008-07-03 01:05:00,2.021,2.0216,2.0206,2.0209,188900000.0
2008-07-03 01:10:00,2.021,2.02125,2.0208,2.02095,83400000.0
2008-07-03 01:15:00,2.0209,2.0209,2.01995,2.02078,114000000.0
2008-07-03 01:20:00,2.02045,2.02113,2.02025,2.02073,107600000.0
2008-07-03 01:25:00,2.0206,2.0211,2.0206,2.0208,158700000.0
2008-07-03 01:30:00,2.02075,2.0215,2.0207,2.021,205700000.0
2008-07-03 01:35:00,2.0209,2.0213,2.02058,2.0211,259500000.0
2008-07-03 01:40:00,2.0215,2.0216,2.02052,2.021,257200000.0
2008-07-03 01:45:00,2.021,2.0211,2.0208,2.0208,152500000.0
2008-07-03 01:50:00,2.0208,2.0212,2.0206,2.0212,144900000.0
2008-07-03 01:55:00,2.0212,2.022,2.0208,2.02095,280000000.0
2008-07-03 02:00:00,2.0208,2.0216,2.02075,2.02075,235900000.0
2008-07-03 02:05:00,2.02075,2.02095,2.02065,2.0208,37200000.0
2008-07-03 02:10:00,2.02095,2.02095,2.02065,2.02075,163600000.0
2008-07-03 02:15:00,2.0207,2.02075,2.0201,2.0201,172300000.0
2008-07-03 02:20:00,2.0201,2.02025,2.01975,2.01995,97700000.0
2008-07-03 02:25:00,2.0199,2.02015,2.01965,2.02,78500000.0
2008-07-03 02:30:00,2.02,2.02015,2.0187,2.0188,256300000.0
2008-07-03 02:35:00,2.0188,2.0192,2.0186,2.01885,167800000.0
2008-07-03 02:40:00,2.0189,2.0192,2.01865,2.01885,85900000.0
2008-07-03 02:45:00,2.0189,2.0193,2.01885,2.01905,70600000.0
2008-07-03 02:50:00,2.019,2.0196,2.0188,2.0192,133400000.0
2008-07-03 02:55:00,2.01915,2.02015,2.0189,2.02015,241900000.0
2008-07-03 03:00:00,2.0202,2.02035,2.01935,2.01965,139200000.0
2008-07-03 03:05:00,2.0196,2.01965,2.01915,2.0196,84600000.0
2008-07-03 03:10:00,2.0196,2.0196,2.01868,2.01905,86300000.0
2008-07-03 03:15:00,2.01905,2.0196,2.01905,2.0195,62000000.0
2008-07-03 03:20:00,2.0194,2.0194,2.019,2.019,71700000.0
2008-07-03 03:25:00,2.019,2.0191,2.0187,2.0188,90400000.0
2008-07-03 03:30:00,2.0188,2.0194,2.0186,2.0188,122200000.0
2008-07-03 03:35:00,2.0188,2.02,2.0188,2.0194,244900000.0
2008-07-03 03:40:00,2.0194,2.02035,2.0193,2.01985,322800000.0
2008-07-03 03:45:00,2.0199,2.02015,2.0195,2.0198,154000000.0
2008-07-03 03:50:00,2.01975,2.02,2.01955,2.01975,119400000.0
2008-07-03 03:55:00,2.01965,2.0199,2.01925,2.0199,103500000.0
2008-07-03 04:00:00,2.0199,2.0204,2.01985,2.02,169600000.0
2008-07-03 04:05:00,2.02,2.02025,2.01906,2.02,97800000.0
2008-07-03 04:10:00,2.01995,2.0205,2.01995,2.0204,114000000.0
2008-07-03 04:15:00,2.02035,2.0206,2.02035,2.02045,73000000.0
2008-07-03 04:20:00,2.0205,2.02065,2.0201,2.02015,136500000.0
2008-07-03 04:25:00,2.0202,2.02035,2.0194,2.0196,88800000.0
2008-07-03 04:30:00,2.0196,2.0199,2.01935,2.0196,149900000.0
2008-07-03 04:35:00,2.0196,2.02055,2.0194,2.02045,159200000.0
2008-07-03 04:40:00,2.02055,2.02095,2.02045,2.02065,111400000.0
2008-07-03 04:45:00,2.02065,2.021,2.02035,2.0207,112200000.0
2008-07-03 04:50:00,2.02075,2.02135,2.02075,2.02125,46200000.0
2008-07-03 04:55:00,2.02135,2.0214,2.02075,2.02075,66800000.0
2008-07-03 05:00:00,2.02075,2.021,2.02015,2.0204,157900000.0
2008-07-03 05:05:00,2.0204,2.0209,2.0202,2.02055,133600000.0
2008-07-03 05:10:00,2.0205,2.0209,2.02023,2.02035,126300000.0
2008-07-03 05:15:00,2.0204,2.0204,2.01966,2.02025,119100000.0
2008-07-03 05:20:00,2.0203,2.02075,2.0202,2.02065,90800000.0
2008-07-03 05:25:00,2.02065,2.02065,2.0203,2.02055,351300000.0
2008-07-03 05:30:00,2.0206,2.02065,2.02025,2.02025,432400000.0
2008-07-03 05:35:00,2.0203,2.02035,2.0201,2.0203,115300000.0
2008-07-03 05:40:00,2.02035,2.0205,2.01996,2.0201,112400000.0
2008-07-03 05:45:00,2.0201,2.02065,2.0201,2.02055,168400000.0
2008-07-03 05:50:00,2.02055,2.0208,2.0204,2.0206,80500000.0
2008-07-03 05:55:00,2.0206,2.02065,2.0202,2.0203,64100000.0
2008-07-03 06:00:00,2.0203,2.0203,2.02,2.02,56500000.0
2008-07-03 06:05:00,2.02,2.02005,2.01965,2.0198,144800000.0
2008-07-03 06:10:00,2.01975,2.02,2.0197,2.01995,72000000.0
2008-07-03 06:15:00,2.01995,2.0202,2.01985,2.0202,40700000.0
2008-07-03 06:20:00,2.02015,2.0202,2.02,2.02,49800000.0
2008-07-03 06:25:00,2.02,2.0204,2.0199,2.0202,246400000.0
2008-07-03 06:30:00,2.02015,2.0205,2.02015,2.0205,54600000.0
2008-07-03 06:35:00,2.0206,2.02075,2.02015,2.0205,170200000.0
2008-07-03 06:40:00,2.02055,2.02075,2.0201,2.0202,75900000.0
2008-07-03 06:45:00,2.02015,2.0206,2.02015,2.0206,52000000.0
2008-07-03 06:50:00,2.0207,2.02105,2.02055,2.0207,85100000.0
2008-07-03 06:55:00,2.0206,2.02155,2.0203,2.02115,217700000.0
2008-07-03 07:00:00,2.02105,2.02195,2.0209,2.0218,185600000.0
2008-07-03 07:05:00,2.0217,2.0221,2.02165,2.02175,216000000.0
2008-07-03 07:10:00,2.02175,2.02175,2.0215,2.0215,37200000.0
2008-07-03 07:15:00,2.0215,2.02175,2.021,2.0217,115500000.0
2008-07-03 07:20:00,2.02165,2.0226,2.0216,2.0222,77300000.0
2008-07-03 07:25:00,2.0222,2.02245,2.02149,2.0218,78500000.0
2008-07-03 07:30:00,2.02235,2.0231,2.02235,2.0229,141800000.0
2008-07-03 07:35:00,2.0229,2.02405,2.02265,2.02265,182800000.0
2008-07-03 07:40:00,2.02265,2.0233,2.0221,2.0229,265800000.0
2008-07-03 07:45:00,2.023,2.02415,2.023,2.0239,181400000.0
2008-07-03 07:50:00,2.0239,2.0239,2.02355,2.02365,109000000.0
2008-07-03 07:55:00,2.02375,2.02395,2.023,2.02325,223600000.0
2008-07-03 08:00:00,2.02325,2.0238,2.02305,2.02365,146100000.0
2008-07-03 08:05:00,2.02365,2.0238,2.02295,2.02355,297132000.0
2008-07-03 08:10:00,2.02345,2.0235,2.0221,2.0221,488800000.0
2008-07-03 08:15:00,2.02205,2.0224,2.01995,2.0206,661600000.0
2008-07-03 08:20:00,2.0206,2.02095,2.0203,2.0206,405700000.0
2008-07-03 08:25:00,2.0206,2.0206,2.01865,2.0188,1086200000.0
2008-07-03 08:30:00,2.0188,2.01905,2.01835,2.01835,1056600000.0
2008-07-03 08:35:00,2.01835,2.01975,2.01765,2.0192,1906699998.0
2008-07-03 08:40:00,2.0192,2.0205,2.0189,2.0198,922600000.0
2008-07-03 08:45:00,2.0198,2.02005,2.0191,2.0191,456900000.0
2008-07-03 08:50:00,2.019,2.0192,2.01845,2.0192,520900000.0
2008-07-03 08:55:00,2.0192,2.0198,2.01775,2.0194,606400000.0
2008-07-03 09:00:00,2.01925,2.0194,2.0182,2.0193,698000000.0
2008-07-03 09:05:00,2.0193,2.01975,2.019,2.0196,411300000.0
2008-07-03 09:10:00,2.0197,2.0197,2.0185,2.01865,385700000.0
2008-07-03 09:15:00,2.0186,2.01935,2.01775,2.0185,746199999.0
2008-07-03 09:20:00,2.01845,2.01905,2.0183,2.0186,510100000.0
2008-07-03 09:25:00,2.0187,2.02025,2.01835,2.01985,592796000.0
2008-07-03 09:30:00,2.01985,2.02035,2.0191,2.01955,501500000.0
2008-07-03 09:35:00,2.01955,2.0198,2.0186,2.0188,530600000.0
2008-07-03 09:40:00,2.0188,2.0193,2.0181,2.01845,678800000.0
2008-07-03 09:45:00,2.0184,2.0196,2.01765,2.01835,1106600000.0
2008-07-03 09:50:00,2.01835,2.01845,2.01675,2.017,1048500000.0
2008-07-03 09:55:00,2.017,2.0176,2.01665,2.01745,1379300000.0
2008-07-03 10:00:00,2.0174,2.0192,2.0169,2.0187,2145499999.0
2008-07-03 10:05:00,2.0187,2.01935,2.01795,2.01875,1279300000.0
2008-07-03 10:10:00,2.01875,2.0194,2.0184,2.0184,1300600000.0
2008-07-03 10:15:00,2.0184,2.01865,2.0168,2.0171,993800000.0
2008-07-03 10:20:00,2.0171,2.0173,2.01635,2.0164,907000000.0
2008-07-03 10:25:00,2.0164,2.0169,2.0161,2.01655,823200000.0
2008-07-03 10:30:00,2.01655,2.01655,2.0134,2.01475,2313680000.0
2008-07-03 10:35:00,2.01475,2.0156,2.0147,2.0151,842000000.0
2008-07-03 10:40:00,2.015,2.0151,2.0139,2.0142,1521900000.0
2008-07-03 10:45:00,2.0143,2.01535,2.01415,2.01525,707500000.0
2008-07-03 10:50:00,2.01525,2.0168,2.0152,2.01655,680500000.0
2008-07-03 10:55:00,2.01655,2.017,2.0163,2.0168,650400000.0
2008-07-03 11:00:00,2.017,2.01745,2.01535,2.0156,1079600000.0
2008-07-03 11:05:00,2.0156,2.01605,2.014,2.01405,1102800000.0
2008-07-03 11:10:00,2.01405,2.01425,2.01295,2.01325,1341600000.0
2008-07-03 11:15:00,2.0132,2.0138,2.01275,2.01345,1335100000.0
2008-07-03 11:20:00,2.0135,2.01355,2.01255,2.0134,918200000.0
2008-07-03 11:25:00,2.01345,2.0151,2.01345,2.01475,1209200000.0
2008-07-03 11:30:00,2.01475,2.0149,2.0139,2.01395,1303600000.0
2008-07-03 11:35:00,2.01395,2.0146,2.013,2.0132,891000000.0
2008-07-03 11:40:00,2.0132,2.01375,2.0129,2.0131,735600000.0
2008-07-03 11:45:00,2.0131,2.014,2.013,2.0136,1064100000.0
2008-07-03 11:50:00,2.01365,2.0139,2.0133,2.01355,1358299998.0
2008-07-03 11:55:00,2.01355,2.0143,2.0131,2.01425,1290300000.0
2008-07-03 12:00:00,2.0143,2.0146,2.0133,2.01355,692900000.0
2008-07-03 12:05:00,2.0136,2.0138,2.01265,2.0133,968400000.0
2008-07-03 12:10:00,2.0133,2.0135,2.0129,2.0132,895400000.0
2008-07-03 12:15:00,2.0132,2.0136,2.0129,2.0132,924199999.0
2008-07-03 12:20:00,2.01315,2.0138,2.01305,2.01345,981500000.0
2008-07-03 12:25:00,2.01355,2.0141,2.01305,2.01325,1052100000.0
2008-07-03 12:30:00,2.01325,2.01325,2.0123,2.0126,657300000.0
2008-07-03 12:35:00,2.0126,2.0128,2.0119,2.01265,1162199999.0
2008-07-03 12:40:00,2.01265,2.01285,2.0123,2.0124,980900000.0
2008-07-03 12:45:00,2.01235,2.0129,2.0113,2.0114,1159600000.0
2008-07-03 12:50:00,2.0114,2.0116,2.0107,2.0113,1364500000.0
2008-07-03 12:55:00,2.01125,2.01195,2.01085,2.01165,993400000.0
2008-07-03 13:00:00,2.0117,2.0132,2.0115,2.0126,1335800000.0
2008-07-03 13:05:00,2.0126,2.0136,2.012,2.0132,1900800003.0
2008-07-03 13:10:00,2.0132,2.0135,2.013,2.0132,2678400005.0
2008-07-03 13:15:00,2.0132,2.0141,2.013,2.0134,1888100004.0
2008-07-03 13:20:00,2.0134,2.01365,2.0123,2.0133,3155400002.0
2008-07-03 13:25:00,2.0133,2.0135,2.0125,2.0129,1466100003.0
2008-07-03 13:30:00,2.0129,2.01395,2.01255,2.0133,2026900000.0
2008-07-03 13:35:00,2.01335,2.0146,2.0126,2.0146,1902399998.0
2008-07-03 13:40:00,2.01465,2.0159,2.014,2.014,1997800000.0
2008-07-03 13:45:00,2.014,2.016,2.0125,2.0151,1885900002.0
2008-07-03 13:50:00,2.0151,2.0153,2.0143,2.0143,1469900000.0
2008-07-03 13:55:00,2.0143,2.01475,2.0139,2.0146,1420500000.0
2008-07-03 14:00:00,2.0146,2.0148,2.01405,2.0142,1387100000.0
2008-07-03 14:05:00,2.01405,2.0148,2.0138,2.01415,1449100000.0
2008-07-03 14:10:00,2.01415,2.0151,2.01345,2.0135,1234200000.0
2008-07-03 14:15:00,2.0135,2.01405,2.0131,2.0134,1067600000.0
2008-07-03 14:20:00,2.01335,2.01595,2.01305,2.01585,686100000.0
2008-07-03 14:25:00,2.01605,2.0171,2.0128,2.0131,2083299999.0
2008-07-03 14:30:00,2.013,2.01785,2.01105,2.01785,2219900005.0
2008-07-03 14:35:00,2.01805,2.02135,2.01755,2.0198,2420699991.0
2008-07-03 14:40:00,2.0198,2.0224,2.0196,2.02025,1981000004.0
2008-07-03 14:45:00,2.02035,2.021,2.01845,2.01995,1962600000.0
2008-07-03 14:50:00,2.0199,2.02965,2.01965,2.0284,961296000.0
2008-07-03 14:55:00,2.0284,2.0297,2.02645,2.0279,1881677998.0
2008-07-03 15:00:00,2.02795,2.028,2.0263,2.02675,1856778000.0
2008-07-03 15:05:00,2.0269,2.0302,2.02675,2.0297,1542900000.0
2008-07-03 15:10:00,2.0297,2.0313,2.0296,2.0309,2394000000.0
2008-07-03 15:15:00,2.0309,2.0311,2.0295,2.03,1408800002.0
2008-07-03 15:20:00,2.0301,2.0305,2.0296,2.0304,1297199998.0
2008-07-03 15:25:00,2.0304,2.0309,2.0299,2.0303,1371699999.0
2008-07-03 15:30:00,2.0303,2.03075,2.0288,2.0292,1645200001.0
2008-07-03 15:35:00,2.02915,2.0296,2.0272,2.0273,1855100000.0
2008-07-03 15:40:00,2.0273,2.0302,2.02725,2.0294,1409100001.0
2008-07-03 15:45:00,2.0293,2.03,2.02645,2.02695,2180400002.0
2008-07-03 15:50:00,2.027,2.0287,2.027,2.02855,1413900003.0
2008-07-03 15:55:00,2.0286,2.02995,2.0285,2.0291,1334200000.0
2008-07-03 16:00:00,2.02915,2.02945,2.0241,2.0248,2656200002.0
2008-07-03 16:05:00,2.0248,2.02855,2.0248,2.0272,1640400000.0
2008-07-03 16:10:00,2.0272,2.0293,2.0271,2.0283,2687300006.0
2008-07-03 16:15:00,2.0283,2.0307,2.0269,2.03055,1880700003.0
2008-07-03 16:20:00,2.0306,2.03175,2.0299,2.0301,3172899999.0
2008-07-03 16:25:00,2.0302,2.0324,2.0301,2.0318,1547800001.0
2008-07-03 16:30:00,2.03175,2.035,2.0317,2.0337,1266800000.0
2008-07-03 16:35:00,2.03375,2.0353,2.0334,2.03385,1563900000.0
2008-07-03 16:40:00,2.0339,2.0359,2.0337,2.03545,1618600000.0
2008-07-03 16:45:00,2.03545,2.0376,2.0351,2.0371,1917000000.0
2008-07-03 16:50:00,2.0371,2.03745,2.0352,2.0354,2483100000.0
2008-07-03 16:55:00,2.0354,2.0357,2.0341,2.0344,1082600000.0
2008-07-03 17:00:00,2.0343,2.0349,2.0335,2.0338,2948899999.0
2008-07-03 17:05:00,2.0338,2.0354,2.0335,2.03495,1208999999.0
2008-07-03 17:10:00,2.035,2.0356,2.0344,2.03545,1835500000.0
2008-07-03 17:15:00,2.03545,2.0356,2.0347,2.03505,1047800000.0
2008-07-03 17:20:00,2.03505,2.0356,2.03455,2.0353,699460000.0
2008-07-03 17:25:00,2.0353,2.0362,2.0346,2.036,814900000.0
2008-07-03 17:30:00,2.03595,2.03705,2.0358,2.0367,1298900000.0
2008-07-03 17:35:00,2.0367,2.037,2.0358,2.0361,1067800000.0
2008-07-03 17:40:00,2.0361,2.0364,2.03525,2.0357,1239200000.0
2008-07-03 17:45:00,2.0357,2.0364,2.03515,2.0358,1081300000.0
2008-07-03 17:50:00,2.0358,2.0373,2.03545,2.0363,1134100000.0
2008-07-03 17:55:00,2.0363,2.0367,2.03595,2.03655,846300000.0
2008-07-03 18:00:00,2.0366,2.0366,2.0349,2.035,1106300000.0
2008-07-03 18:05:00,2.03505,2.0367,2.03485,2.03575,1008000000.0
2008-07-03 18:10:00,2.03575,2.03675,2.03475,2.0354,1118400000.0
2008-07-03 18:15:00,2.03545,2.03605,2.0351,2.03585,1189800000.0
2008-07-03 18:20:00,2.0358,2.0365,2.03565,2.03625,1289000000.0
2008-07-03 18:25:00,2.03625,2.03645,2.0346,2.035,1328200000.0
2008-07-03 18:30:00,2.035,2.03525,2.0341,2.0341,1267200000.0
2008-07-03 18:35:00,2.0343,2.0352,2.0341,2.0348,760200000.0
2008-07-03 18:40:00,2.0348,2.03515,2.0345,2.03475,742500000.0
2008-07-03 18:45:00,2.03475,2.0362,2.03475,2.03615,578700000.0
2008-07-03 18:50:00,2.03615,2.03625,2.03455,2.03525,710800000.0
2008-07-03 18:55:00,2.0353,2.03545,2.0342,2.0344,685100000.0
2008-07-03 19:00:00,2.03455,2.03505,2.0339,2.0342,694900000.0
2008-07-03 19:05:00,2.03425,2.0344,2.0332,2.03355,1107700000.0
2008-07-03 19:10:00,2.03345,2.03405,2.03315,2.0332,719800000.0
2008-07-03 19:15:00,2.0334,2.03355,2.03315,2.0334,307700000.0
2008-07-03 19:20:00,2.0334,2.03395,2.03265,2.03285,672500000.0
2008-07-03 19:25:00,2.03285,2.0343,2.0324,2.03415,673400000.0
2008-07-03 19:30:00,2.0342,2.0349,2.0341,2.03455,499800000.0
2008-07-03 19:35:00,2.03455,2.0352,2.03395,2.03495,440800000.0
2008-07-03 19:40:00,2.03495,2.0353,2.03445,2.0353,272800000.0
2008-07-03 19:45:00,2.03535,2.03545,2.03478,2.03505,379100000.0
2008-07-03 19:50:00,2.03495,2.0356,2.0347,2.0356,407700000.0
2008-07-03 19:55:00,2.0356,2.03565,2.03485,2.0351,420000000.0
2008-07-03 20:00:00,2.03515,2.03555,2.0342,2.03435,680200000.0
2008-07-03 20:05:00,2.03435,2.03445,2.03375,2.03415,390000000.0
2008-07-03 20:10:00,2.03415,2.03465,2.03365,2.03455,374500000.0
2008-07-03 20:15:00,2.03445,2.03475,2.03385,2.03455,508600000.0
2008-07-03 20:20:00,2.0345,2.03485,2.03405,2.0342,341900000.0
2008-07-03 20:25:00,2.0342,2.03535,2.0341,2.0346,350200000.0
2008-07-03 20:30:00,2.0346,2.0351,2.0345,2.0347,396400000.0
2008-07-03 20:35:00,2.0347,2.0352,2.0341,2.0341,256500000.0
2008-07-03 20:40:00,2.0349,2.0358,2.03445,2.03465,475300000.0
2008-07-03 20:45:00,2.03465,2.0348,2.03385,2.0346,452200000.0
2008-07-03 20:50:00,2.0346,2.0354,2.03435,2.0353,270400000.0
2008-07-03 20:55:00,2.03505,2.03535,2.0347,2.03535,180700000.0
2008-07-03 21:00:00,2.03535,2.03545,2.0347,2.035,292600000.0
2008-07-03 21:05:00,2.035,2.0355,2.03445,2.03545,170400000.0
2008-07-03 21:10:00,2.03545,2.036,2.03525,2.03585,420000000.0
2008-07-03 21:15:00,2.03585,2.0361,2.03455,2.03505,408200000.0
2008-07-03 21:20:00,2.03505,2.0351,2.03455,2.03485,145100000.0
2008-07-03 21:25:00,2.03485,2.03485,2.03435,2.0348,167600000.0
2008-07-03 21:30:00,2.0348,2.0352,2.03455,2.03485,252900000.0
2008-07-03 21:35:00,2.0349,2.03545,2.03465,2.0354,166600000.0
2008-07-03 21:40:00,2.0354,2.03555,2.03495,2.0353,313700000.0
2008-07-03 21:45:00,2.0353,2.0355,2.03485,2.0353,260300000.0
2008-07-03 21:50:00,2.0353,2.0354,2.03472,2.0354,65800000.0
2008-07-03 21:55:00,2.0354,2.03575,2.0353,2.03545,193700000.0
2008-07-03 22:00:00,2.03545,2.03555,2.03495,2.03505,191100000.0
2008-07-03 22:05:00,2.03505,2.0356,2.03505,2.03555,85200000.0
2008-07-03 22:10:00,2.03527,2.036,2.03504,2.036,116200000.0
2008-07-03 22:15:00,2.036,2.036,2.03555,2.0356,140700000.0
2008-07-03 22:20:00,2.0356,2.0358,2.0353,2.0356,125500000.0
2008-07-03 22:25:00,2.03555,2.0356,2.03475,2.03525,175200000.0
2008-07-03 22:30:00,2.03535,2.03595,2.0353,2.03555,185900000.0
2008-07-03 22:35:00,2.0355,2.03575,2.03525,2.03545,227800000.0
2008-07-03 22:40:00,2.0354,2.0354,2.03505,2.03535,73600000.0
2008-07-03 22:45:00,2.03535,2.0359,2.035,2.03535,152800000.0
2008-07-03 22:50:00,2.03545,2.03585,2.03525,2.03585,217200000.0
2008-07-03 22:55:00,2.0358,2.0361,2.0346,2.0348,489299999.0
2008-07-03 23:00:00,2.0348,2.0348,2.0347,2.0347,235199998.0
2008-07-03 23:05:00,2.035,2.03549,2.03476,2.03499,60700000.0
2008-07-03 23:10:00,2.0348,2.03531,2.03467,2.03521,33100000.0
2008-07-03 23:15:00,2.0354,2.036,2.0348,2.036,155700000.0
2008-07-03 23:20:00,2.036,2.0363,2.03534,2.03583,57400000.0
2008-07-03 23:25:00,2.0361,2.03636,2.0355,2.0362,44300000.0
2008-07-03 23:30:00,2.0362,2.0365,2.0354,2.0354,55100000.0
2008-07-03 23:35:00,2.0353,2.0355,2.0353,2.0355,51300000.0
2008-07-03 23:40:00,2.0355,2.0355,2.0355,2.0355,60400000.0
2008-07-03 23:45:00,2.0355,2.0359,2.0355,2.0357,76000000.0
2008-07-03 23:50:00,2.0357,2.036,2.0357,2.0359,36100000.0
2008-07-03 23:55:00,2.0359,2.0359,2.03542,2.0359,83900000.0
2008-07-04 00:00:00,2.0359,2.036,2.0358,2.0359,77900000.0
2008-07-04 00:05:00,2.0359,2.0359,2.0353,2.03545,34100000.0
2008-07-04 00:10:00,2.0358,2.0358,2.0355,2.0355,136800000.0
2008-07-04 00:15:00,2.0355,2.03635,2.0353,2.03575,115200000.0
2008-07-04 00:20:00,2.0358,2.0362,2.0356,2.0356,153400000.0
2008-07-04 00:25:00,2.0356,2.0358,2.0353,2.0358,58200000.0
2008-07-04 00:30:00,2.0358,2.0358,2.03504,2.0358,68100000.0
2008-07-04 00:35:00,2.0358,2.0358,2.0357,2.0357,43700000.0
2008-07-04 00:40:00,2.0357,2.0358,2.0353,2.0353,62000000.0
2008-07-04 00:45:00,2.0354,2.0358,2.03446,2.0358,163900000.0
2008-07-04 00:50:00,2.0358,2.0358,2.03495,2.0358,45700000.0
2008-07-04 00:55:00,2.0358,2.0358,2.035,2.0354,309300000.0
2008-07-04 01:00:00,2.0354,2.0355,2.03465,2.0349,138500000.0
2008-07-04 01:05:00,2.0349,2.03515,2.0349,2.0349,276000000.0
2008-07-04 01:10:00,2.0349,2.03515,2.03475,2.03495,145700000.0
2008-07-04 01:15:00,2.03495,2.0354,2.0349,2.0351,180300000.0
2008-07-04 01:20:00,2.0351,2.0357,2.0351,2.03545,156200000.0
2008-07-04 01:25:00,2.0355,2.03675,2.03515,2.03545,654400000.0
2008-07-04 01:30:00,2.0355,2.0355,2.0351,2.0352,204700000.0
2008-07-04 01:35:00,2.0352,2.0353,2.0349,2.0351,130400000.0
2008-07-04 01:40:00,2.0351,2.036,2.0351,2.0353,547200000.0
2008-07-04 01:45:00,2.0353,2.0358,2.0353,2.0354,315700000.0
2008-07-04 01:50:00,2.0354,2.03555,2.035,2.0353,228800000.0
2008-07-04 01:55:00,2.0353,2.0358,2.0349,2.0358,288000000.0
2008-07-04 02:00:00,2.0358,2.0365,2.0353,2.03555,486300000.0
2008-07-04 02:05:00,2.0356,2.03585,2.0349,2.03555,985000000.0
2008-07-04 02:10:00,2.0356,2.0361,2.0352,2.0353,881800000.0
2008-07-04 02:15:00,2.0352,2.03615,2.03505,2.036,567700000.0
2008-07-04 02:20:00,2.036,2.0362,2.0355,2.0358,285700000.0
2008-07-04 02:25:00,2.03575,2.03575,2.0349,2.03495,289100000.0
2008-07-04 02:30:00,2.03495,2.03515,2.0349,2.035,278500000.0
2008-07-04 02:35:00,2.035,2.0354,2.0349,2.0349,642900000.0
2008-07-04 02:40:00,2.0349,2.0357,2.0349,2.0351,619300000.0
2008-07-04 02:45:00,2.0351,2.0356,2.0349,2.03495,585500000.0
2008-07-04 02:50:00,2.035,2.0357,2.0349,2.03555,295600000.0
2008-07-04 02:55:00,2.03555,2.0357,2.0349,2.0349,350200000.0
2008-07-04 03:00:00,2.0349,2.0355,2.03471,2.03503,56900000.0
2008-07-04 03:05:00,2.03495,2.03535,2.0349,2.0352,214300000.0
2008-07-04 03:10:00,2.0352,2.03535,2.0349,2.0349,390000000.0
2008-07-04 03:15:00,2.03482,2.03505,2.03422,2.0349,182200000.0
2008-07-04 03:20:00,2.0349,2.0351,2.0349,2.0349,119400000.0
2008-07-04 03:25:00,2.0349,2.0351,2.0349,2.0349,203900000.0
2008-07-04 03:30:00,2.0349,2.0355,2.0349,2.0353,284400000.0
2008-07-04 03:35:00,2.0352,2.0353,2.0349,2.0349,168700000.0
2008-07-04 03:40:00,2.0349,2.0351,2.0349,2.0349,135800000.0
2008-07-04 03:45:00,2.0349,2.0349,2.0349,2.0349,120000000.0
2008-07-04 03:50:00,2.0349,2.0349,2.0349,2.0349,117600000.0
2008-07-04 03:55:00,2.0349,2.03505,2.0348,2.0348,256800000.0
2008-07-04 04:00:00,2.0348,2.03515,2.0348,2.0348,211600000.0
2008-07-04 04:05:00,2.0348,2.035,2.03379,2.0348,92900000.0
2008-07-04 04:10:00,2.0348,2.03505,2.0348,2.0348,242400000.0
2008-07-04 04:15:00,2.0348,2.03495,2.0348,2.0348,299000000.0
2008-07-04 04:20:00,2.0348,2.0349,2.0347,2.03485,169700000.0
2008-07-04 04:25:00,2.03485,2.03485,2.0347,2.0347,231100000.0
2008-07-04 04:30:00,2.0347,2.0351,2.0347,2.0347,574900000.0
2008-07-04 04:35:00,2.0347,2.0348,2.0347,2.0347,350500000.0
2008-07-04 04:40:00,2.0347,2.0349,2.0347,2.0349,190600000.0
2008-07-04 04:45:00,2.0349,2.035,2.0347,2.03475,210700000.0
2008-07-04 04:50:00,2.0347,2.03495,2.03447,2.0347,227100000.0
2008-07-04 04:55:00,2.0347,2.0351,2.0347,2.0347,254500000.0
2008-07-04 05:00:00,2.0347,2.035,2.0347,2.0347,305700000.0
2008-07-04 05:05:00,2.03475,2.0349,2.034,2.0347,216700000.0
2008-07-04 05:10:00,2.0347,2.03475,2.03423,2.03423,193600000.0
2008-07-04 05:15:00,2.0347,2.0347,2.0343,2.0347,157600000.0
2008-07-04 05:20:00,2.0347,2.03475,2.0347,2.0347,112600000.0
2008-07-04 05:25:00,2.0347,2.0347,2.0347,2.0347,154800000.0
2008-07-04 05:30:00,2.0347,2.0347,2.0347,2.0347,83600000.0
2008-07-04 05:35:00,2.03439,2.0347,2.03423,2.0347,100700000.0
2008-07-04 05:40:00,2.0347,2.03485,2.03405,2.0347,141100000.0
2008-07-04 05:45:00,2.0347,2.0347,2.034,2.0347,113000000.0
2008-07-04 05:50:00,2.0347,2.0349,2.0347,2.0347,284300000.0
2008-07-04 05:55:00,2.0347,2.0348,2.0347,2.0348,54500000.0
2008-07-04 06:00:00,2.0348,2.0349,2.03429,2.0348,229300000.0
2008-07-04 06:05:00,2.0348,2.0349,2.0348,2.03485,292200000.0
2008-07-04 06:10:00,2.03485,2.03485,2.0348,2.0348,91300000.0
2008-07-04 06:15:00,2.03426,2.0348,2.03413,2.0348,63200000.0
2008-07-04 06:20:00,2.0348,2.035,2.0347,2.035,70000000.0
2008-07-04 06:25:00,2.035,2.035,2.0347,2.0347,77800000.0
2008-07-04 06:30:00,2.0347,2.0348,2.0346,2.0347,105300000.0
2008-07-04 06:35:00,2.0348,2.0348,2.03465,2.03465,148100000.0
2008-07-04 06:40:00,2.03465,2.0348,2.03465,2.03465,206000000.0
2008-07-04 06:45:00,2.03465,2.03465,2.03465,2.03465,77000000.0
2008-07-04 06:50:00,2.03465,2.03465,2.03425,2.03465,52000000.0
2008-07-04 06:55:00,2.03465,2.03465,2.03465,2.03465,22000000.0
2008-07-04 07:00:00,2.03443,2.03465,2.03384,2.03405,154800000.0
2008-07-04 07:05:00,2.03465,2.035,2.0342,2.03495,190600000.0
2008-07-04 07:10:00,2.03475,2.0349,2.03465,2.0347,173200000.0
2008-07-04 07:15:00,2.0347,2.0348,2.03374,2.03423,220400000.0
2008-07-04 07:20:00,2.03449,2.03525,2.03422,2.03515,240500000.0
2008-07-04 07:25:00,2.03515,2.03515,2.0347,2.03495,284400000.0
2008-07-04 07:30:00,2.03495,2.0351,2.0347,2.0347,363400000.0
2008-07-04 07:35:00,2.0347,2.03485,2.0347,2.0347,155700000.0
2008-07-04 07:40:00,2.0347,2.0347,2.03415,2.0343,383500000.0
2008-07-04 07:45:00,2.0343,2.03435,2.0336,2.0336,211500000.0
2008-07-04 07:50:00,2.0336,2.034,2.03345,2.034,330800000.0
2008-07-04 07:55:00,2.0339,2.034,2.0336,2.0339,361600000.0
2008-07-04 08:00:00,2.0339,2.0346,2.03365,2.0341,254800000.0
2008-07-04 08:05:00,2.0341,2.0345,2.0341,2.0342,215100000.0
2008-07-04 08:10:00,2.0342,2.0347,2.03385,2.034,292500000.0
2008-07-04 08:15:00,2.034,2.0343,2.0336,2.0341,442200000.0
2008-07-04 08:20:00,2.0341,2.0346,2.0336,2.03405,690160000.0
2008-07-04 08:25:00,2.03405,2.0341,2.0333,2.0334,466300000.0
2008-07-04 08:30:00,2.0334,2.0339,2.03235,2.03285,620759998.0
2008-07-04 08:35:00,2.0328,2.03285,2.0319,2.03215,1229799999.0
2008-07-04 08:40:00,2.0321,2.03295,2.03145,2.0325,2289000000.0
2008-07-04 08:45:00,2.03245,2.03335,2.0313,2.03275,2331299999.0
2008-07-04 08:50:00,2.0328,2.0328,2.0305,2.0307,1870700000.0
2008-07-04 08:55:00,2.03075,2.0317,2.02995,2.0317,1445600000.0
2008-07-04 09:00:00,2.03175,2.03195,2.0303,2.03125,1273800000.0
2008-07-04 09:05:00,2.03125,2.0329,2.03115,2.0323,1357900000.0
2008-07-04 09:10:00,2.0323,2.03265,2.0311,2.03255,807000000.0
2008-07-04 09:15:00,2.03255,2.0347,2.0319,2.0347,1413199999.0
2008-07-04 09:20:00,2.0347,2.0349,2.0332,2.03465,1558399999.0
2008-07-04 09:25:00,2.03465,2.0348,2.0324,2.03315,2153999999.0
2008-07-04 09:30:00,2.03315,2.03315,2.03185,2.03195,1919400004.0
2008-07-04 09:35:00,2.03195,2.03225,2.03125,2.03125,1982900007.0
2008-07-04 09:40:00,2.0313,2.03175,2.03065,2.03155,805000000.0
2008-07-04 09:45:00,2.0316,2.03235,2.03105,2.032,558900000.0
2008-07-04 09:50:00,2.03195,2.03195,2.03075,2.03075,1294500000.0
2008-07-04 09:55:00,2.03075,2.0316,2.03035,2.0305,1602900003.0
2008-07-04 10:00:00,2.0305,2.03125,2.03025,2.03095,740300000.0
2008-07-04 10:05:00,2.03095,2.0317,2.03085,2.0311,780400000.0
2008-07-04 10:10:00,2.0311,2.03185,2.03095,2.0318,550200000.0
2008-07-04 10:15:00,2.03175,2.03185,2.0308,2.0316,881000000.0
2008-07-04 10:20:00,2.03155,2.0317,2.0311,2.03125,638800000.0
2008-07-04 10:25:00,2.03125,2.0329,2.0312,2.03265,608300000.0
2008-07-04 10:30:00,2.03275,2.0332,2.032,2.03205,1107400000.0
2008-07-04 10:35:00,2.03205,2.0324,2.03115,2.0323,1140500000.0
2008-07-04 10:40:00,2.0323,2.03355,2.0323,2.0334,1189400000.0
2008-07-04 10:45:00,2.03335,2.0336,2.0324,2.03265,978600000.0
2008-07-04 10:50:00,2.0327,2.03325,2.03265,2.03305,635300000.0
2008-07-04 10:55:00,2.03305,2.0336,2.0317,2.0317,1148900000.0
2008-07-04 11:00:00,2.03165,2.03355,2.03165,2.03285,1306700000.0
2008-07-04 11:05:00,2.03285,2.03285,2.03205,2.0322,915300000.0
2008-07-04 11:10:00,2.0322,2.0329,2.03155,2.0321,1062900000.0
2008-07-04 11:15:00,2.0321,2.03285,2.032,2.03255,899700000.0
2008-07-04 11:20:00,2.0325,2.03395,2.03235,2.0339,915600000.0
2008-07-04 11:25:00,2.03395,2.0342,2.03315,2.0338,1224500000.0
2008-07-04 11:30:00,2.0338,2.034,2.03305,2.03395,1479000000.0
2008-07-04 11:35:00,2.034,2.034,2.0328,2.033,1252400000.0
2008-07-04 11:40:00,2.033,2.03335,2.0321,2.03295,1340600000.0
2008-07-04 11:45:00,2.0328,2.0333,2.0318,2.0332,1465800000.0
2008-07-04 11:50:00,2.03325,2.03375,2.0328,2.03345,1203400000.0
2008-07-04 11:55:00,2.0334,2.03455,2.03335,2.0338,730800000.0
2008-07-04 12:00:00,2.03385,2.0343,2.03285,2.03315,1292000000.0
2008-07-04 12:05:00,2.03315,2.03425,2.0329,2.0339,1229800001.0
2008-07-04 12:10:00,2.03395,2.03495,2.0339,2.03405,1042100000.0
2008-07-04 12:15:00,2.034,2.0346,2.03385,2.03415,880300000.0
2008-07-04 12:20:00,2.03415,2.0346,2.0341,2.0342,1038600000.0
2008-07-04 12:25:00,2.0342,2.0344,2.034,2.0343,978500000.0
2008-07-04 12:30:00,2.03425,2.0348,2.0342,2.03465,498200000.0
2008-07-04 12:35:00,2.03465,2.03555,2.03435,2.0352,954700000.0
2008-07-04 12:40:00,2.0352,2.0353,2.03405,2.03485,1490300000.0
2008-07-04 12:45:00,2.03485,2.03495,2.03365,2.03405,1222299999.0
2008-07-04 12:50:00,2.03385,2.0341,2.03335,2.0337,1281699999.0
2008-07-04 12:55:00,2.0337,2.0342,2.0333,2.0338,2017800003.0
2008-07-04 13:00:00,2.03385,2.0344,2.03365,2.03415,948799997.0
2008-07-04 13:05:00,2.03415,2.0345,2.0341,2.0343,875900000.0
2008-07-04 13:10:00,2.0343,2.03485,2.03415,2.03435,677400000.0
2008-07-04 13:15:00,2.03435,2.0347,2.03315,2.0344,1039100000.0
2008-07-04 13:20:00,2.03445,2.03545,2.03385,2.0341,1969799999.0
2008-07-04 13:25:00,2.0341,2.0343,2.0334,2.03415,1225900000.0
2008-07-04 13:30:00,2.03415,2.03435,2.03365,2.03405,1522100000.0
2008-07-04 13:35:00,2.03405,2.0341,2.0335,2.0336,944200000.0
2008-07-04 13:40:00,2.0336,2.0339,2.033,2.0334,1006000000.0
2008-07-04 13:45:00,2.03345,2.03385,2.03335,2.03355,1026900000.0
2008-07-04 13:50:00,2.03355,2.03595,2.0333,2.03485,1168200000.0
2008-07-04 13:55:00,2.03485,2.03545,2.03445,2.0346,933300000.0
2008-07-04 14:00:00,2.0346,2.03545,2.0345,2.035,864000000.0
2008-07-04 14:05:00,2.035,2.0352,2.0341,2.0341,1276400000.0
2008-07-04 14:10:00,2.0342,2.03485,2.03365,2.0338,1201000000.0
2008-07-04 14:15:00,2.0338,2.0338,2.0325,2.0325,1637900000.0
2008-07-04 14:20:00,2.0326,2.0337,2.0322,2.03285,1175900000.0
2008-07-04 14:25:00,2.03285,2.0332,2.0323,2.0328,1416800000.0
2008-07-04 14:30:00,2.0328,2.03305,2.03265,2.0328,805100000.0
2008-07-04 14:35:00,2.0328,2.03385,2.03265,2.0329,1418300000.0
2008-07-04 14:40:00,2.0329,2.0338,2.03255,2.0329,1458300000.0
2008-07-04 14:45:00,2.03285,2.03365,2.03265,2.03275,1366000000.0
2008-07-04 14:50:00,2.0327,2.033,2.03215,2.03255,1193200000.0
2008-07-04 14:55:00,2.03255,2.03315,2.03245,2.03305,767400000.0
2008-07-04 15:00:00,2.03305,2.03365,2.03255,2.03295,969600000.0
2008-07-04 15:05:00,2.03295,2.03315,2.0323,2.03255,1190000000.0
2008-07-04 15:10:00,2.03255,2.03325,2.03235,2.03315,735200000.0
2008-07-04 15:15:00,2.03315,2.03365,2.0328,2.03355,1009600000.0
2008-07-04 15:20:00,2.03355,2.03365,2.03275,2.0331,764000000.0
2008-07-04 15:25:00,2.0331,2.03335,2.0327,2.03315,773400000.0
2008-07-04 15:30:00,2.03315,2.03385,2.03295,2.0337,680600000.0
2008-07-04 15:35:00,2.0337,2.0337,2.03245,2.0329,978300000.0
2008-07-04 15:40:00,2.0329,2.03335,2.03215,2.03225,933800000.0
2008-07-04 15:45:00,2.03225,2.0328,2.03185,2.03215,985300000.0
2008-07-04 15:50:00,2.03215,2.03245,2.0315,2.0318,1977200000.0
2008-07-04 15:55:00,2.0318,2.0321,2.03145,2.03195,944000000.0
2008-07-04 16:00:00,2.032,2.032,2.03105,2.03185,1043500000.0
2008-07-04 16:05:00,2.0318,2.03265,2.03155,2.03265,860400000.0
2008-07-04 16:10:00,2.03265,2.03305,2.0323,2.03295,599000000.0
2008-07-04 16:15:00,2.03295,2.0332,2.0326,2.0331,739000000.0
2008-07-04 16:20:00,2.0331,2.03355,2.03285,2.0334,587200000.0
2008-07-04 16:25:00,2.0334,2.0344,2.0333,2.03415,353100000.0
2008-07-04 16:30:00,2.03415,2.03425,2.0333,2.03345,463500000.0
2008-07-04 16:35:00,2.03345,2.0335,2.0322,2.03225,718400000.0
2008-07-04 16:40:00,2.03225,2.0325,2.0315,2.0315,935500000.0
2008-07-04 16:45:00,2.03145,2.032,2.03095,2.031,1031000000.0
2008-07-04 16:50:00,2.031,2.0311,2.02915,2.0292,939900000.0
2008-07-04 16:55:00,2.02915,2.03045,2.0288,2.0293,930500000.0
2008-07-04 17:00:00,2.02925,2.03045,2.02915,2.0301,934000000.0
2008-07-04 17:05:00,2.0301,2.03045,2.02935,2.03045,950000000.0
2008-07-04 17:10:00,2.03045,2.0308,2.0301,2.0306,394900000.0
2008-07-04 17:15:00,2.0306,2.0307,2.03005,2.03025,1088400000.0
2008-07-04 17:20:00,2.03025,2.0304,2.0299,2.03015,703000000.0
2008-07-04 17:25:00,2.0301,2.03025,2.02935,2.0297,671700000.0
2008-07-04 17:30:00,2.02955,2.0299,2.02955,2.0296,894300000.0
2008-07-04 17:35:00,2.0296,2.0297,2.02915,2.02945,683700000.0
2008-07-04 17:40:00,2.0295,2.03045,2.0294,2.02985,434800000.0
2008-07-04 17:45:00,2.02985,2.0306,2.02985,2.0302,375800000.0
2008-07-04 17:50:00,2.0301,2.0302,2.02935,2.0295,318400000.0
2008-07-04 17:55:00,2.02955,2.03,2.02925,2.0298,531500000.0
2008-07-04 18:00:00,2.0298,2.0302,2.02945,2.02945,412700000.0
2008-07-04 18:05:00,2.02945,2.03,2.02895,2.02965,370900000.0
2008-07-04 18:10:00,2.02965,2.0299,2.0291,2.02955,309000000.0
2008-07-04 18:15:00,2.02965,2.03045,2.0294,2.0296,434100000.0
2008-07-04 18:20:00,2.0296,2.02975,2.02885,2.02975,395200000.0
2008-07-04 18:25:00,2.02975,2.0304,2.0295,2.0304,259100000.0
2008-07-04 18:30:00,2.03045,2.0318,2.0282,2.02895,662500000.0
2008-07-04 18:35:00,2.029,2.0313,2.0284,2.02975,412500000.0
2008-07-04 18:40:00,2.02975,2.0311,2.02975,2.03095,204100000.0
2008-07-04 18:45:00,2.031,2.032,2.03062,2.0313,548100000.0
2008-07-04 18:50:00,2.0313,2.0313,2.03065,2.03105,140900000.0
2008-07-04 18:55:00,2.03105,2.03165,2.03005,2.03125,281200000.0
2008-07-04 19:00:00,2.03125,2.03315,2.03085,2.03145,389400000.0
2008-07-04 19:05:00,2.0315,2.03195,2.0308,2.0309,216600000.0
2008-07-04 19:10:00,2.0299,2.03,2.0296,2.0299,47600000.0
2008-07-04 19:15:00,2.03,2.03035,2.02946,2.03025,167200000.0
2008-07-04 19:20:00,2.03025,2.03025,2.02894,2.0294,174100000.0
2008-07-04 19:25:00,2.0294,2.0312,2.02925,2.03065,379700000.0
2008-07-04 19:30:00,2.0307,2.0317,2.0307,2.03155,57900000.0
2008-07-04 19:35:00,2.03157,2.03177,2.03016,2.03134,453700000.0
2008-07-04 19:40:00,2.03138,2.03196,2.03043,2.0317,354900000.0
2008-07-04 19:45:00,2.03124,2.03176,2.03004,2.03028,434200000.0
2008-07-04 19:50:00,2.03118,2.03118,2.03011,2.03075,522100000.0
2008-07-04 19:55:00,2.03075,2.031,2.03003,2.03075,92700000.0
2008-07-04 20:00:00,2.0309,2.0311,2.03065,2.03075,108500000.0
2008-07-04 20:05:00,2.03065,2.0308,2.03045,2.0307,2404400000.0
2008-07-04 20:10:00,2.0307,2.0309,2.03011,2.0306,285500000.0
2008-07-04 20:15:00,2.0306,2.0308,2.0304,2.0307,134200000.0
2008-07-04 20:20:00,2.0307,2.03125,2.03065,2.0311,43500000.0
2008-07-04 20:25:00,2.0313,2.0313,2.02992,2.0304,116200000.0
2008-07-04 20:30:00,2.0305,2.03107,2.03048,2.031,114700000.0
2008-07-04 20:35:00,2.03123,2.03123,2.02991,2.03112,137600000.0
2008-07-04 20:40:00,2.03095,2.03127,2.03022,2.031,171300000.0
2008-07-04 20:45:00,2.0314,2.03163,2.0309,2.03133,104100000.0
2008-07-04 20:50:00,2.03153,2.03196,2.03094,2.03105,114200000.0
2008-07-04 20:55:00,2.03105,2.03155,2.03083,2.0314,94300000.0
2008-07-04 21:00:00,2.03153,2.03153,2.03077,2.0313,81000000.0
2008-07-04 21:05:00,2.0313,2.03173,2.03085,2.0313,87600000.0
2008-07-04 21:10:00,2.03115,2.03144,2.03074,2.03135,95200000.0
2008-07-04 21:15:00,2.03135,2.03135,2.0308,2.03085,105900000.0
2008-07-04 21:20:00,2.03085,2.0324,2.0287,2.0324,216800000.0
2008-07-04 21:25:00,2.0324,2.0324,2.02954,2.03101,460500000.0
2008-07-04 21:30:00,2.03188,2.0319,2.02885,2.03035,243000000.0
2008-07-04 21:35:00,2.03035,2.03074,2.03035,2.03045,42100000.0
2008-07-04 21:40:00,2.03045,2.03155,2.03015,2.03095,111600000.0
2008-07-04 21:45:00,2.03105,2.03225,2.0305,2.031,904500000.0
2008-07-04 21:50:00,2.0309,2.0313,2.0308,2.0312,250800000.0
2008-07-04 21:55:00,2.0311,2.0334,2.031,2.03255,242400000.0
2008-07-04 22:00:00,2.03255,2.03255,2.03195,2.032,127000000.0
2008-07-04 22:05:00,2.0322,2.0323,2.03195,2.0323,200700000.0
2008-07-04 22:10:00,2.0323,2.0326,2.03215,2.0322,769500000.0
2008-07-04 22:15:00,2.0325,2.0329,2.03245,2.03245,941800000.0
2008-07-04 22:20:00,2.03245,2.0325,2.03165,2.03215,519400000.0
2008-07-04 22:25:00,2.03215,2.0326,2.0315,2.03175,211600000.0
2008-07-04 22:30:00,2.03175,2.03175,2.03067,2.03093,115000000.0
2008-07-04 22:35:00,2.03115,2.03115,2.03055,2.0308,139400000.0
2008-07-04 22:40:00,2.0318,2.03205,2.02991,2.0306,79600000.0
2008-07-04 22:45:00,2.0306,2.03145,2.0303,2.031,72300000.0
2008-07-04 22:50:00,2.03095,2.03205,2.0307,2.03205,154600000.0
2008-07-04 22:55:00,2.03143,2.0323,2.03118,2.0317,173100000.0
2008-07-06 23:00:00,2.0316,2.03184,2.03099,2.0315,222000000.0
2008-07-06 23:05:00,2.03133,2.03179,2.03109,2.03169,257600000.0
2008-07-06 23:10:00,2.03158,2.03175,2.03113,2.03162,54600000.0
2008-07-06 23:15:00,2.03137,2.03174,2.03094,2.03094,137100000.0
2008-07-06 23:20:00,2.03153,2.03187,2.03131,2.03157,86400000.0
2008-07-06 23:25:00,2.03181,2.0319,2.03141,2.03179,78100000.0
2008-07-06 23:30:00,2.03186,2.03195,2.03149,2.03195,124400000.0
2008-07-06 23:35:00,2.03173,2.03194,2.03113,2.03142,173700000.0
2008-07-06 23:40:00,2.03202,2.03202,2.03116,2.03179,152100000.0
2008-07-06 23:45:00,2.0319,2.0323,2.0318,2.032,322700000.0
2008-07-06 23:50:00,2.032,2.03222,2.03156,2.03207,196300000.0
2008-07-06 23:55:00,2.032,2.033,2.0319,2.0321,406700000.0
2008-07-07 00:00:00,2.0321,2.0328,2.0312,2.0324,363600000.0
2008-07-07 00:05:00,2.0324,2.0327,2.0322,2.0326,479400000.0
2008-07-07 00:10:00,2.0326,2.0327,2.0322,2.0324,292300000.0
2008-07-07 00:15:00,2.0324,2.0324,2.032,2.0321,182800000.0
2008-07-07 00:20:00,2.0321,2.03233,2.03178,2.03206,93600000.0
2008-07-07 00:25:00,2.0322,2.0322,2.0319,2.0321,23800000.0
2008-07-07 00:30:00,2.0323,2.0323,2.0323,2.0323,19000000.0
2008-07-07 00:35:00,2.0323,2.0323,2.0311,2.0314,69000000.0
2008-07-07 00:40:00,2.0313,2.0318,2.0311,2.0316,230900000.0
2008-07-07 00:45:00,2.0315,2.0321,2.0315,2.0318,93800000.0
2008-07-07 00:50:00,2.0318,2.0323,2.0317,2.0323,212200000.0
2008-07-07 00:55:00,2.0323,2.0323,2.0317,2.0321,49000000.0
2008-07-07 01:00:00,2.0321,2.0321,2.0313,2.0318,190700000.0
2008-07-07 01:05:00,2.0318,2.0318,2.0314,2.0315,90400000.0
2008-07-07 01:10:00,2.0315,2.0319,2.0315,2.0317,53000000.0
2008-07-07 01:15:00,2.0317,2.0322,2.03149,2.03205,61200000.0
2008-07-07 01:20:00,2.0319,2.0322,2.0318,2.0318,48600000.0
2008-07-07 01:25:00,2.0318,2.0321,2.0313,2.0317,289500000.0
2008-07-07 01:30:00,2.0317,2.03253,2.0316,2.0322,175500000.0
2008-07-07 01:35:00,2.0323,2.03275,2.0318,2.0323,543100000.0
2008-07-07 01:40:00,2.0323,2.0327,2.0322,2.0325,482600000.0
2008-07-07 01:45:00,2.0325,2.0331,2.0324,2.0329,103600000.0
2008-07-07 01:50:00,2.0331,2.0331,2.0323,2.0323,70900000.0
2008-07-07 01:55:00,2.0323,2.0328,2.0321,2.0323,178400000.0
2008-07-07 02:00:00,2.0323,2.03375,2.0323,2.03345,281500000.0
2008-07-07 02:05:00,2.0334,2.0337,2.03283,2.03315,101800000.0
2008-07-07 02:10:00,2.03305,2.03325,2.03275,2.03295,113700000.0
2008-07-07 02:15:00,2.03295,2.03335,2.03235,2.033,404900000.0
2008-07-07 02:20:00,2.03295,2.0332,2.03295,2.0332,78400000.0
2008-07-07 02:25:00,2.0331,2.03375,2.0331,2.0332,235600000.0
2008-07-07 02:30:00,2.0333,2.0333,2.03285,2.0331,196000000.0
2008-07-07 02:35:00,2.03315,2.0336,2.0328,2.0334,372900000.0
2008-07-07 02:40:00,2.03345,2.03365,2.03285,2.03325,345800000.0
2008-07-07 02:45:00,2.0332,2.0337,2.03305,2.03355,194200000.0
2008-07-07 02:50:00,2.03355,2.0345,2.03335,2.0344,383800000.0
2008-07-07 02:55:00,2.03445,2.0349,2.034,2.03455,525600000.0
2008-07-07 03:00:00,2.03465,2.0349,2.0343,2.0345,424500000.0
2008-07-07 03:05:00,2.03445,2.0348,2.03385,2.03385,280000000.0
2008-07-07 03:10:00,2.0338,2.0344,2.03375,2.0342,449100000.0
2008-07-07 03:15:00,2.03405,2.0345,2.03375,2.03375,290400000.0
2008-07-07 03:20:00,2.03375,2.03385,2.03285,2.03345,318600000.0
2008-07-07 03:25:00,2.0334,2.03405,2.0334,2.0337,380900000.0
2008-07-07 03:30:00,2.03375,2.03405,2.03305,2.0337,391000000.0
2008-07-07 03:35:00,2.0337,2.0341,2.0334,2.0338,227000000.0
2008-07-07 03:40:00,2.0339,2.034,2.03335,2.0335,213300000.0
2008-07-07 03:45:00,2.03365,2.035,2.0329,2.03495,514200000.0
2008-07-07 03:50:00,2.0349,2.03565,2.0346,2.0354,653400000.0
2008-07-07 03:55:00,2.03545,2.036,2.03535,2.03585,570400000.0
2008-07-07 04:00:00,2.0359,2.0363,2.03495,2.035,583800000.0
2008-07-07 04:05:00,2.035,2.03565,2.035,2.0352,275700000.0
2008-07-07 04:10:00,2.0352,2.03565,2.03495,2.0353,248500000.0
2008-07-07 04:15:00,2.0353,2.0358,2.0353,2.03555,179800000.0
2008-07-07 04:20:00,2.03555,2.0362,2.03486,2.0355,184000000.0
2008-07-07 04:25:00,2.03545,2.036,2.03545,2.0359,172900000.0
2008-07-07 04:30:00,2.0359,2.0361,2.0355,2.03585,162200000.0
2008-07-07 04:35:00,2.036,2.03695,2.0357,2.0366,202700000.0
2008-07-07 04:40:00,2.0366,2.0367,2.0357,2.0362,380400000.0
2008-07-07 04:45:00,2.0362,2.0362,2.0354,2.03545,491600000.0
2008-07-07 04:50:00,2.0354,2.03585,2.0347,2.03485,466700000.0
2008-07-07 04:55:00,2.03485,2.03675,2.0348,2.03645,399500000.0
2008-07-07 05:00:00,2.03645,2.0369,2.03585,2.0364,390300000.0
2008-07-07 05:05:00,2.03645,2.03695,2.03615,2.0365,392300000.0
2008-07-07 05:10:00,2.03655,2.03665,2.03585,2.0361,207500000.0
2008-07-07 05:15:00,2.03615,2.0364,2.0359,2.0364,156500000.0
2008-07-07 05:20:00,2.0366,2.03675,2.03582,2.0367,147800000.0
2008-07-07 05:25:00,2.03675,2.0368,2.036,2.036,249900000.0
2008-07-07 05:30:00,2.036,2.03625,2.0352,2.0355,186200000.0
2008-07-07 05:35:00,2.0355,2.0357,2.0348,2.03535,341700000.0
2008-07-07 05:40:00,2.0357,2.0361,2.03515,2.03605,215900000.0
2008-07-07 05:45:00,2.0361,2.0366,2.0359,2.0362,212800000.0
2008-07-07 05:50:00,2.03615,2.03625,2.0352,2.03555,254000000.0
2008-07-07 05:55:00,2.03555,2.0357,2.0353,2.03535,127000000.0
2008-07-07 06:00:00,2.0354,2.0358,2.03535,2.0356,176400000.0
2008-07-07 06:05:00,2.03555,2.03565,2.0351,2.03515,145600000.0
2008-07-07 06:10:00,2.03525,2.0359,2.03515,2.0356,119800000.0
2008-07-07 06:15:00,2.03555,2.03615,2.0354,2.0355,122300000.0
2008-07-07 06:20:00,2.0355,2.03565,2.0355,2.0356,49600000.0
2008-07-07 06:25:00,2.0354,2.03595,2.03495,2.03535,254700000.0
2008-07-07 06:30:00,2.03535,2.0359,2.03495,2.03565,352800000.0
2008-07-07 06:35:00,2.0356,2.03565,2.0353,2.03545,202100000.0
2008-07-07 06:40:00,2.0356,2.03575,2.035,2.03545,220400000.0
2008-07-07 06:45:00,2.0355,2.03565,2.03505,2.03505,212800000.0
2008-07-07 06:50:00,2.03505,2.03565,2.035,2.0352,218400000.0
2008-07-07 06:55:00,2.03525,2.03625,2.035,2.03585,378000000.0
2008-07-07 07:00:00,2.03585,2.0368,2.03565,2.03665,385400000.0
2008-07-07 07:05:00,2.0366,2.03825,2.03635,2.03775,503500000.0
2008-07-07 07:10:00,2.0378,2.0378,2.0363,2.0372,464400000.0
2008-07-07 07:15:00,2.0372,2.03725,2.0361,2.03635,483100000.0
2008-07-07 07:20:00,2.03645,2.0375,2.0361,2.03745,310500000.0
2008-07-07 07:25:00,2.0375,2.0375,2.0363,2.03655,230900000.0
2008-07-07 07:30:00,2.0365,2.0366,2.03605,2.0365,266300000.0
2008-07-07 07:35:00,2.03655,2.0372,2.0364,2.03675,554200000.0
2008-07-07 07:40:00,2.03675,2.03725,2.03645,2.03695,402900000.0
2008-07-07 07:45:00,2.03695,2.03805,2.03695,2.03785,431900000.0
2008-07-07 07:50:00,2.03795,2.03815,2.0369,2.03715,534000000.0
2008-07-07 07:55:00,2.0372,2.0373,2.03625,2.0363,282100000.0
2008-07-07 08:00:00,2.03635,2.03695,2.03575,2.03635,753500000.0
2008-07-07 08:05:00,2.0362,2.0367,2.03565,2.0361,710600000.0
2008-07-07 08:10:00,2.03605,2.0373,2.03595,2.0361,528900000.0
2008-07-07 08:15:00,2.0361,2.03645,2.03505,2.03555,856200000.0
2008-07-07 08:20:00,2.03555,2.03655,2.03535,2.03545,529800000.0
2008-07-07 08:25:00,2.03545,2.0356,2.03465,2.03495,946900000.0
2008-07-07 08:30:00,2.0349,2.0355,2.0332,2.03375,1415800000.0
2008-07-07 08:35:00,2.0338,2.0358,2.0335,2.03575,1006100000.0
2008-07-07 08:40:00,2.03585,2.03685,2.0355,2.0361,1077900000.0
2008-07-07 08:45:00,2.0361,2.03845,2.03565,2.0378,1022300000.0
2008-07-07 08:50:00,2.0378,2.0383,2.0367,2.0383,1268700000.0
2008-07-07 08:55:00,2.0383,2.0383,2.03635,2.03645,944400000.0
2008-07-07 09:00:00,2.03645,2.038,2.036,2.03775,1189100000.0
2008-07-07 09:05:00,2.03775,2.0391,2.0371,2.03885,1518700000.0
2008-07-07 09:10:00,2.03885,2.03915,2.0382,2.0386,1211000000.0
2008-07-07 09:15:00,2.0386,2.03895,2.0371,2.03745,1623100000.0
2008-07-07 09:20:00,2.03765,2.03915,2.03735,2.03875,2011700000.0
2008-07-07 09:25:00,2.0388,2.0388,2.03715,2.0374,1937300000.0
2008-07-07 09:30:00,2.0374,2.0378,2.0369,2.0378,1933100000.0
2008-07-07 09:35:00,2.0378,2.03845,2.0375,2.0378,1722500000.0
2008-07-07 09:40:00,2.0378,2.03825,2.0374,2.03825,1657800000.0
2008-07-07 09:45:00,2.03825,2.03895,2.0374,2.03845,1732000000.0
2008-07-07 09:50:00,2.0384,2.0384,2.03715,2.0379,1160200000.0
2008-07-07 09:55:00,2.0379,2.038,2.0371,2.0371,1347100000.0
2008-07-07 10:00:00,2.0371,2.0377,2.0365,2.0371,1489800000.0
2008-07-07 10:05:00,2.0371,2.03765,2.03645,2.03655,1281700000.0
2008-07-07 10:10:00,2.03655,2.0372,2.0354,2.0356,1643500000.0
2008-07-07 10:15:00,2.0356,2.03665,2.0351,2.03565,1391100000.0
2008-07-07 10:20:00,2.03565,2.03575,2.0347,2.0348,1724900000.0
2008-07-07 10:25:00,2.03485,2.0358,2.0342,2.0346,1655200000.0
2008-07-07 10:30:00,2.0346,2.0346,2.03215,2.03415,1856100000.0
2008-07-07 10:35:00,2.03405,2.0348,2.03355,2.03425,1690000000.0
2008-07-07 10:40:00,2.03425,2.0346,2.0336,2.03415,1538700000.0
2008-07-07 10:45:00,2.03415,2.03425,2.0322,2.03235,1902199998.0
2008-07-07 10:50:00,2.0323,2.03295,2.0319,2.03285,1591700000.0
2008-07-07 10:55:00,2.03295,2.03335,2.03245,2.0326,1321900000.0
2008-07-07 11:00:00,2.0326,2.033,2.03075,2.031,1711200000.0
2008-07-07 11:05:00,2.031,2.0322,2.0309,2.03155,1146100000.0
2008-07-07 11:10:00,2.03155,2.03175,2.03015,2.0309,854000000.0
2008-07-07 11:15:00,2.0309,2.0311,2.0303,2.0309,863400000.0
2008-07-07 11:20:00,2.0309,2.031,2.0293,2.0296,839000000.0
2008-07-07 11:25:00,2.0296,2.03055,2.029,2.0303,1117700000.0
2008-07-07 11:30:00,2.0302,2.03045,2.0294,2.0295,1317600000.0
2008-07-07 11:35:00,2.02945,2.02995,2.02845,2.02845,1030200000.0
2008-07-07 11:40:00,2.02845,2.0294,2.02815,2.02815,1239700000.0
2008-07-07 11:45:00,2.0281,2.02875,2.0275,2.02835,1094100000.0
2008-07-07 11:50:00,2.02835,2.02925,2.028,2.02915,821400000.0
2008-07-07 11:55:00,2.02915,2.02935,2.0279,2.02845,1040900000.0
2008-07-07 12:00:00,2.0284,2.0299,2.0283,2.0298,1227000000.0
2008-07-07 12:05:00,2.0299,2.0307,2.0294,2.03055,1089700000.0
2008-07-07 12:10:00,2.0306,2.0313,2.0303,2.0308,1353800000.0
2008-07-07 12:15:00,2.0307,2.03105,2.0292,2.02935,1236600000.0
2008-07-07 12:20:00,2.02935,2.0302,2.02875,2.03,1267400000.0
2008-07-07 12:25:00,2.03,2.0309,2.0295,2.0307,1136400000.0
2008-07-07 12:30:00,2.03065,2.0308,2.0291,2.0291,969000000.0
2008-07-07 12:35:00,2.02915,2.02915,2.02835,2.029,714300000.0
2008-07-07 12:40:00,2.029,2.02935,2.02875,2.02915,356600000.0
2008-07-07 12:45:00,2.0291,2.02915,2.0282,2.02885,759200000.0
2008-07-07 12:50:00,2.02875,2.02885,2.0277,2.02785,935000000.0
2008-07-07 12:55:00,2.02785,2.02835,2.0274,2.0274,1195500000.0
2008-07-07 13:00:00,2.0274,2.02815,2.02685,2.02795,1174900000.0
2008-07-07 13:05:00,2.02795,2.02915,2.0279,2.02905,857300000.0
2008-07-07 13:10:00,2.0291,2.02945,2.0284,2.0287,1011400000.0
2008-07-07 13:15:00,2.0287,2.029,2.0282,2.0282,687700000.0
2008-07-07 13:20:00,2.0282,2.0298,2.0279,2.0297,877000000.0
2008-07-07 13:25:00,2.0297,2.0306,2.0292,2.0301,1135200000.0
2008-07-07 13:30:00,2.0301,2.03025,2.0297,2.0299,925400000.0
2008-07-07 13:35:00,2.0299,2.0303,2.0292,2.0293,907700000.0
2008-07-07 13:40:00,2.02935,2.03055,2.0293,2.0304,826300000.0
2008-07-07 13:45:00,2.0304,2.0306,2.0297,2.0303,801900000.0
2008-07-07 13:50:00,2.0303,2.0309,2.0303,2.0307,727200000.0
2008-07-07 13:55:00,2.03075,2.031,2.0298,2.0299,558800000.0
2008-07-07 14:00:00,2.0299,2.03015,2.0289,2.029,955600000.0
2008-07-07 14:05:00,2.02895,2.029,2.02825,2.0286,667500000.0
2008-07-07 14:10:00,2.02865,2.0296,2.028,2.028,1195800000.0
2008-07-07 14:15:00,2.0278,2.0289,2.02775,2.0286,1711400000.0
2008-07-07 14:20:00,2.0286,2.029,2.0281,2.0284,1458100000.0
2008-07-07 14:25:00,2.02835,2.0289,2.02725,2.0286,1312500000.0
2008-07-07 14:30:00,2.0286,2.02885,2.02795,2.02855,1577500000.0
2008-07-07 14:35:00,2.02855,2.02915,2.0279,2.02875,1412500000.0
2008-07-07 14:40:00,2.02875,2.0289,2.02785,2.02795,1210100000.0
2008-07-07 14:45:00,2.0279,2.0283,2.0277,2.0283,1266000000.0
2008-07-07 14:50:00,2.02825,2.0286,2.0279,2.0284,1105400000.0
2008-07-07 14:55:00,2.0284,2.0292,2.0281,2.0291,890100000.0
2008-07-07 15:00:00,2.0291,2.0294,2.029,2.02915,877300000.0
2008-07-07 15:05:00,2.02915,2.02945,2.0287,2.0293,1144200000.0
2008-07-07 15:10:00,2.0293,2.03005,2.02915,2.02995,1405900000.0
2008-07-07 15:15:00,2.02995,2.03135,2.0299,2.0312,1777500000.0
2008-07-07 15:20:00,2.0312,2.0314,2.03055,2.03085,1726400000.0
2008-07-07 15:25:00,2.03085,2.03335,2.03085,2.03285,1802600000.0
2008-07-07 15:30:00,2.0328,2.0337,2.0326,2.0335,1874700000.0
2008-07-07 15:35:00,2.03355,2.03375,2.0328,2.0331,1437350000.0
2008-07-07 15:40:00,2.0331,2.03355,2.0327,2.0331,1701800000.0
2008-07-07 15:45:00,2.03325,2.0337,2.0329,2.03335,1692000000.0
2008-07-07 15:50:00,2.03335,2.03525,2.0331,2.03515,2027100000.0
2008-07-07 15:55:00,2.03515,2.0352,2.03365,2.0342,1579400000.0
2008-07-07 16:00:00,2.0341,2.0343,2.0326,2.03275,1504630000.0
2008-07-07 16:05:00,2.0328,2.03315,2.03165,2.03255,1496300000.0
2008-07-07 16:10:00,2.03255,2.03365,2.03235,2.0329,1427500000.0
2008-07-07 16:15:00,2.033,2.033,2.03205,2.03225,1711100000.0
2008-07-07 16:20:00,2.0323,2.03305,2.03215,2.033,1331400000.0
2008-07-07 16:25:00,2.03295,2.0331,2.0309,2.03095,1172700000.0
2008-07-07 16:30:00,2.03095,2.0316,2.0309,2.0316,977400000.0
2008-07-07 16:35:00,2.0316,2.0328,2.0314,2.0323,1520700000.0
2008-07-07 16:40:00,2.0323,2.0332,2.0323,2.03275,1400100000.0
2008-07-07 16:45:00,2.03275,2.0334,2.0325,2.033,1847100000.0
2008-07-07 16:50:00,2.033,2.0335,2.0321,2.0323,2529700000.0
2008-07-07 16:55:00,2.0324,2.03265,2.0313,2.0318,1625200000.0
2008-07-07 17:00:00,2.03185,2.0325,2.0309,2.03175,1745600000.0
2008-07-07 17:05:00,2.0317,2.032,2.0308,2.0316,1771500000.0
2008-07-07 17:10:00,2.0316,2.032,2.03125,2.0315,1476000000.0
2008-07-07 17:15:00,2.03155,2.032,2.03145,2.03185,1220200000.0
2008-07-07 17:20:00,2.0318,2.03235,2.0314,2.0314,1320400000.0
2008-07-07 17:25:00,2.0314,2.0324,2.0312,2.032,1135900000.0
2008-07-07 17:30:00,2.032,2.0329,2.032,2.03255,1360600000.0
2008-07-07 17:35:00,2.03255,2.0332,2.0323,2.033,1105400000.0
2008-07-07 17:40:00,2.033,2.034,2.03265,2.0327,1563800000.0
2008-07-07 17:45:00,2.0328,2.03365,2.0326,2.0329,1562200000.0
2008-07-07 17:50:00,2.0329,2.0338,2.03265,2.0337,1404100000.0
2008-07-07 17:55:00,2.0337,2.035,2.03365,2.0344,1717000000.0
2008-07-07 18:00:00,2.0345,2.0346,2.0341,2.0342,866000000.0
2008-07-07 18:05:00,2.0342,2.035,2.03395,2.0348,950800000.0
2008-07-07 18:10:00,2.03475,2.035,2.03305,2.03405,1057900000.0
2008-07-07 18:15:00,2.03405,2.0341,2.03185,2.03225,1032900000.0
2008-07-07 18:20:00,2.03225,2.0323,2.03035,2.0305,1194000000.0
2008-07-07 18:25:00,2.03025,2.03115,2.0293,2.0294,1393200000.0
2008-07-07 18:30:00,2.02895,2.0294,2.02765,2.0291,1542500000.0
2008-07-07 18:35:00,2.0291,2.03,2.02835,2.03,1626200000.0
2008-07-07 18:40:00,2.0298,2.03,2.02845,2.02845,1195300000.0
2008-07-07 18:45:00,2.0285,2.0285,2.027,2.02715,1266000000.0
2008-07-07 18:50:00,2.02715,2.0274,2.0264,2.02675,995700000.0
2008-07-07 18:55:00,2.02675,2.02705,2.02485,2.0258,1641700001.0
2008-07-07 19:00:00,2.0258,2.02615,2.02235,2.0239,1622600000.0
2008-07-07 19:05:00,2.02395,2.025,2.02305,2.0234,1650500000.0
2008-07-07 19:10:00,2.0234,2.026,2.0234,2.0245,1679400000.0
2008-07-07 19:15:00,2.0245,2.0265,2.0242,2.0259,1258300000.0
2008-07-07 19:20:00,2.0259,2.02655,2.02495,2.0263,1145800000.0
2008-07-07 19:25:00,2.0263,2.02665,2.02495,2.0255,1195200000.0
2008-07-07 19:30:00,2.0255,2.0258,2.02445,2.0251,1041600000.0
2008-07-07 19:35:00,2.0251,2.02575,2.024,2.02435,954200000.0
2008-07-07 19:40:00,2.0243,2.02535,2.02415,2.02535,717700000.0
2008-07-07 19:45:00,2.02535,2.0259,2.0248,2.02495,608200000.0
2008-07-07 19:50:00,2.0249,2.02505,2.02425,2.0248,1025000000.0
2008-07-07 19:55:00,2.0248,2.0255,2.02415,2.0243,904600000.0
2008-07-07 20:00:00,2.0243,2.0266,2.0243,2.0262,697300000.0
2008-07-07 20:05:00,2.0262,2.0262,2.024,2.02595,1075100000.0
2008-07-07 20:10:00,2.02595,2.0271,2.0256,2.0266,1071600000.0
2008-07-07 20:15:00,2.02655,2.0276,2.026,2.02755,1054500000.0
2008-07-07 20:20:00,2.02755,2.0293,2.02755,2.02885,1336000000.0
2008-07-07 20:25:00,2.02885,2.029,2.02775,2.0283,690000000.0
2008-07-07 20:30:00,2.0282,2.0292,2.0282,2.0288,857600000.0
2008-07-07 20:35:00,2.02895,2.02925,2.0285,2.02885,824200000.0
2008-07-07 20:40:00,2.02885,2.02885,2.02685,2.02685,1021500000.0
2008-07-07 20:45:00,2.02685,2.0274,2.02625,2.02725,712000000.0
2008-07-07 20:50:00,2.02725,2.0277,2.0269,2.02745,913100000.0
2008-07-07 20:55:00,2.0275,2.0275,2.02695,2.0272,488700000.0
2008-07-07 21:00:00,2.02725,2.0283,2.027,2.0281,896500000.0
2008-07-07 21:05:00,2.0282,2.02835,2.0277,2.028,530700000.0
2008-07-07 21:10:00,2.02795,2.02985,2.02785,2.02965,854500000.0
2008-07-07 21:15:00,2.0296,2.0299,2.029,2.0294,779700000.0
2008-07-07 21:20:00,2.02945,2.02955,2.02835,2.02875,597700000.0
2008-07-07 21:25:00,2.0287,2.02935,2.02825,2.02855,640400000.0
2008-07-07 21:30:00,2.0286,2.0297,2.0284,2.0297,595000000.0
2008-07-07 21:35:00,2.02965,2.03075,2.0291,2.03055,773000000.0
2008-07-07 21:40:00,2.03045,2.0308,2.02895,2.02905,900200000.0
2008-07-07 21:45:00,2.0291,2.0299,2.02875,2.0293,749700000.0
2008-07-07 21:50:00,2.0294,2.0294,2.02825,2.02825,475200000.0
2008-07-07 21:55:00,2.0283,2.0288,2.02785,2.0281,667000000.0
2008-07-07 22:00:00,2.0282,2.029,2.02795,2.02855,811200000.0
2008-07-07 22:05:00,2.02865,2.0295,2.02855,2.02905,388800000.0
2008-07-07 22:10:00,2.02905,2.02915,2.02855,2.0289,218800000.0
2008-07-07 22:15:00,2.029,2.0292,2.0288,2.02885,214900000.0
2008-07-07 22:20:00,2.0289,2.0291,2.0287,2.0288,182900000.0
2008-07-07 22:25:00,2.0288,2.0289,2.0285,2.0285,154800000.0
2008-07-07 22:30:00,2.02855,2.0288,2.02815,2.0288,204000000.0
2008-07-07 22:35:00,2.0288,2.0288,2.02735,2.02785,630500000.0
2008-07-07 22:40:00,2.0281,2.0284,2.0278,2.0281,304000000.0
2008-07-07 22:45:00,2.02805,2.02845,2.02775,2.0278,366100000.0
2008-07-07 22:50:00,2.02785,2.0284,2.02765,2.0282,242200000.0
2008-07-07 22:55:00,2.0282,2.0291,2.02805,2.0291,180000000.0
2008-07-07 23:00:00,2.0293,2.0293,2.02865,2.02865,136000000.0
2008-07-07 23:05:00,2.02865,2.02865,2.0278,2.02785,48400000.0
2008-07-07 23:10:00,2.02785,2.02785,2.02738,2.0278,105500000.0
2008-07-07 23:15:00,2.0278,2.02805,2.02755,2.02785,77800000.0
2008-07-07 23:20:00,2.02785,2.028,2.02755,2.0279,76000000.0
2008-07-07 23:25:00,2.0279,2.02805,2.02722,2.02775,161600000.0
2008-07-07 23:30:00,2.02775,2.0278,2.02765,2.0277,70000000.0
2008-07-07 23:35:00,2.02765,2.02815,2.02735,2.0279,224200000.0
2008-07-07 23:40:00,2.0278,2.02785,2.02681,2.02745,182200000.0
2008-07-07 23:45:00,2.02775,2.02785,2.02703,2.02765,310200000.0
2008-07-07 23:50:00,2.0276,2.0283,2.0273,2.0273,240200000.0
2008-07-07 23:55:00,2.02785,2.02805,2.02713,2.028,117200000.0
2008-07-08 00:00:00,2.02795,2.0283,2.0276,2.0281,198600000.0
2008-07-08 00:05:00,2.02815,2.02875,2.028,2.02825,390000000.0
2008-07-08 00:10:00,2.0281,2.0283,2.02778,2.0283,133200000.0
2008-07-08 00:15:00,2.0283,2.02875,2.02778,2.02845,149800000.0
2008-07-08 00:20:00,2.02845,2.02885,2.0283,2.02855,99400000.0
2008-07-08 00:25:00,2.0285,2.0288,2.02791,2.02807,178100000.0
2008-07-08 00:30:00,2.02855,2.0287,2.0285,2.0286,127400000.0
2008-07-08 00:35:00,2.02855,2.0286,2.02825,2.0283,47300000.0
2008-07-08 00:40:00,2.02825,2.02855,2.02805,2.02815,168100000.0
2008-07-08 00:45:00,2.02815,2.02885,2.02815,2.0287,208200000.0
2008-07-08 00:50:00,2.0287,2.029,2.02855,2.0287,180600000.0
2008-07-08 00:55:00,2.02875,2.02885,2.02805,2.02835,213600000.0
2008-07-08 01:00:00,2.02835,2.0286,2.028,2.02815,414700000.0
2008-07-08 01:05:00,2.02815,2.02855,2.0275,2.02795,287300000.0
2008-07-08 01:10:00,2.028,2.0283,2.0275,2.0282,242600000.0
2008-07-08 01:15:00,2.02825,2.02825,2.02765,2.0278,111600000.0
2008-07-08 01:20:00,2.02815,2.0282,2.02785,2.0281,200000000.0
2008-07-08 01:25:00,2.02815,2.02815,2.02805,2.02805,22400000.0
2008-07-08 01:30:00,2.02805,2.02805,2.02775,2.0279,159800000.0
2008-07-08 01:35:00,2.02725,2.02795,2.02713,2.02783,225800000.0
2008-07-08 01:40:00,2.02775,2.02795,2.02755,2.0279,182500000.0
2008-07-08 01:45:00,2.02748,2.0288,2.02722,2.0281,337800000.0
2008-07-08 01:50:00,2.0281,2.0281,2.0277,2.0277,217200000.0
2008-07-08 01:55:00,2.0278,2.02795,2.0276,2.0277,314600000.0
2008-07-08 02:00:00,2.0277,2.02785,2.0265,2.0266,369600000.0
2008-07-08 02:05:00,2.0266,2.02665,2.02535,2.0254,291500000.0
2008-07-08 02:10:00,2.02545,2.0263,2.02545,2.02575,368700000.0
2008-07-08 02:15:00,2.02575,2.0261,2.02475,2.0249,384200000.0
2008-07-08 02:20:00,2.02495,2.0255,2.02495,2.0253,357300000.0
2008-07-08 02:25:00,2.0253,2.02615,2.02515,2.02605,225900000.0
2008-07-08 02:30:00,2.026,2.0266,2.0256,2.0259,347300000.0
2008-07-08 02:35:00,2.0259,2.0262,2.0256,2.02595,438800000.0
2008-07-08 02:40:00,2.02595,2.02635,2.0258,2.0262,474100000.0
2008-07-08 02:45:00,2.02615,2.02645,2.0253,2.0258,434900000.0
2008-07-08 02:50:00,2.0258,2.0261,2.0255,2.0261,480800000.0
2008-07-08 02:55:00,2.026,2.0264,2.02585,2.02615,380400000.0
2008-07-08 03:00:00,2.02615,2.0265,2.0259,2.0264,505500000.0
2008-07-08 03:05:00,2.0264,2.02685,2.0262,2.0265,327500000.0
2008-07-08 03:10:00,2.0263,2.0271,2.02625,2.0265,231300000.0
2008-07-08 03:15:00,2.02685,2.02815,2.02665,2.0277,487900000.0
2008-07-08 03:20:00,2.0277,2.0279,2.027,2.0272,446500000.0
2008-07-08 03:25:00,2.0274,2.028,2.02705,2.0272,339400000.0
2008-07-08 03:30:00,2.0272,2.0276,2.0272,2.02735,383800000.0
2008-07-08 03:35:00,2.02735,2.02845,2.02715,2.0273,400400000.0
2008-07-08 03:40:00,2.02715,2.0277,2.02665,2.0272,249300000.0
2008-07-08 03:45:00,2.0272,2.0279,2.0269,2.02725,493600000.0
2008-07-08 03:50:00,2.02715,2.02765,2.0268,2.0275,520800000.0
2008-07-08 03:55:00,2.0278,2.0281,2.02745,2.0278,404400000.0
2008-07-08 04:00:00,2.0278,2.0283,2.0276,2.0281,496100000.0
2008-07-08 04:05:00,2.0283,2.02875,2.02805,2.02835,353700000.0
2008-07-08 04:10:00,2.0284,2.0293,2.0283,2.02895,555200000.0
2008-07-08 04:15:00,2.029,2.0301,2.0283,2.0296,564000000.0
2008-07-08 04:20:00,2.03,2.03045,2.0299,2.03035,310800000.0
2008-07-08 04:25:00,2.0303,2.0313,2.02895,2.0301,648100000.0
2008-07-08 04:30:00,2.03005,2.0304,2.0293,2.02955,440300000.0
2008-07-08 04:35:00,2.0295,2.0298,2.02935,2.0297,214300000.0
2008-07-08 04:40:00,2.02965,2.02985,2.02925,2.0295,475900000.0
2008-07-08 04:45:00,2.0295,2.0297,2.0294,2.0294,263200000.0
2008-07-08 04:50:00,2.0294,2.0296,2.02885,2.02925,237600000.0
2008-07-08 04:55:00,2.0293,2.02975,2.0279,2.0279,689400000.0
2008-07-08 05:00:00,2.0279,2.02855,2.0275,2.02785,660600000.0
2008-07-08 05:05:00,2.02775,2.028,2.0277,2.028,213000000.0
2008-07-08 05:10:00,2.02842,2.02842,2.0274,2.02795,324800000.0
2008-07-08 05:15:00,2.02785,2.02805,2.02765,2.0277,245600000.0
2008-07-08 05:20:00,2.0277,2.0277,2.0262,2.0269,419300000.0
2008-07-08 05:25:00,2.02685,2.0272,2.02685,2.0269,218300000.0
2008-07-08 05:30:00,2.0269,2.0271,2.0269,2.0271,169000000.0
2008-07-08 05:35:00,2.027,2.02705,2.0265,2.0269,178100000.0
2008-07-08 05:40:00,2.0269,2.02765,2.0269,2.0273,656000000.0
2008-07-08 05:45:00,2.02725,2.02745,2.0269,2.0272,653200000.0
2008-07-08 05:50:00,2.02725,2.02755,2.0269,2.02725,498700000.0
2008-07-08 05:55:00,2.0273,2.02735,2.0269,2.0269,355000000.0
2008-07-08 06:00:00,2.0269,2.0269,2.02615,2.0269,120300000.0
2008-07-08 06:05:00,2.0269,2.02715,2.0269,2.0269,276100000.0
2008-07-08 06:10:00,2.0269,2.0269,2.026,2.02615,205600000.0
2008-07-08 06:15:00,2.0262,2.0268,2.026,2.02655,772000000.0
2008-07-08 06:20:00,2.0266,2.02715,2.0259,2.0261,565500000.0
2008-07-08 06:25:00,2.0261,2.0267,2.0261,2.0263,145400000.0
2008-07-08 06:30:00,2.0265,2.0269,2.0262,2.02655,230300000.0
2008-07-08 06:35:00,2.0266,2.02695,2.0264,2.0266,453500000.0
2008-07-08 06:40:00,2.0266,2.0272,2.02635,2.027,534200000.0
2008-07-08 06:45:00,2.02705,2.02755,2.02695,2.02745,312100000.0
2008-07-08 06:50:00,2.0274,2.0276,2.02715,2.02745,158000000.0
2008-07-08 06:55:00,2.0273,2.0276,2.02695,2.027,139200000.0
2008-07-08 07:00:00,2.02695,2.0274,2.02665,2.02725,328600000.0
2008-07-08 07:05:00,2.0272,2.0273,2.0271,2.0271,67400000.0
2008-07-08 07:10:00,2.02705,2.0281,2.0267,2.0277,481800000.0
2008-07-08 07:15:00,2.0277,2.0284,2.0267,2.0275,300000000.0
2008-07-08 07:20:00,2.0275,2.02775,2.0261,2.02695,659900000.0
2008-07-08 07:25:00,2.02705,2.0272,2.0262,2.02675,337200000.0
2008-07-08 07:30:00,2.02675,2.02775,2.0265,2.0276,769700000.0
2008-07-08 07:35:00,2.0276,2.02765,2.0268,2.02745,591600000.0
2008-07-08 07:40:00,2.02745,2.0277,2.0262,2.0265,528400000.0
2008-07-08 07:45:00,2.02645,2.02685,2.0261,2.02625,548700000.0
2008-07-08 07:50:00,2.02635,2.02715,2.026,2.0271,460700000.0
2008-07-08 07:55:00,2.02705,2.0271,2.02605,2.0263,617300000.0
2008-07-08 08:00:00,2.02625,2.02735,2.02615,2.02625,937500000.0
2008-07-08 08:05:00,2.0261,2.0271,2.02515,2.0254,1382800000.0
2008-07-08 08:10:00,2.0255,2.0259,2.0239,2.025,1197800000.0
2008-07-08 08:15:00,2.025,2.026,2.0241,2.0255,1123400000.0
2008-07-08 08:20:00,2.0255,2.0255,2.02295,2.0233,1596600000.0
2008-07-08 08:25:00,2.0233,2.0236,2.0221,2.02215,1543800000.0
2008-07-08 08:30:00,2.02215,2.02405,2.0219,2.0237,1781300000.0
2008-07-08 08:35:00,2.0237,2.02555,2.0234,2.02455,1521900000.0
2008-07-08 08:40:00,2.0246,2.0247,2.02385,2.02385,1033200000.0
2008-07-08 08:45:00,2.02385,2.02505,2.02285,2.0246,1142100000.0
2008-07-08 08:50:00,2.0246,2.0251,2.02405,2.02475,924500000.0
2008-07-08 08:55:00,2.02485,2.02645,2.02475,2.02555,891100000.0
2008-07-08 09:00:00,2.02555,2.0266,2.02555,2.0266,857818000.0
2008-07-08 09:05:00,2.0265,2.0272,2.02625,2.0264,1006300000.0
2008-07-08 09:10:00,2.0264,2.02705,2.02575,2.02685,951300000.0
2008-07-08 09:15:00,2.0269,2.0271,2.0257,2.02605,1170000000.0
2008-07-08 09:20:00,2.0261,2.0264,2.0253,2.0253,966900000.0
2008-07-08 09:25:00,2.02525,2.0256,2.0237,2.0251,1439400000.0
2008-07-08 09:30:00,2.0251,2.0252,2.02415,2.0243,1248700000.0
2008-07-08 09:35:00,2.0243,2.0252,2.02355,2.02435,1251200001.0
2008-07-08 09:40:00,2.0243,2.0252,2.02375,2.02445,994300000.0
2008-07-08 09:45:00,2.0244,2.0244,2.02215,2.023,971800000.0
2008-07-08 09:50:00,2.023,2.0232,2.02185,2.0226,931900000.0
2008-07-08 09:55:00,2.0226,2.0237,2.0218,2.0223,1907000000.0
2008-07-08 10:00:00,2.0222,2.0227,2.02155,2.0225,1279400000.0
2008-07-08 10:05:00,2.0226,2.0229,2.02175,2.02255,950100000.0
2008-07-08 10:10:00,2.0224,2.02295,2.02155,2.02195,1629600000.0
2008-07-08 10:15:00,2.02195,2.02245,2.02135,2.0218,1519300000.0
2008-07-08 10:20:00,2.0218,2.02215,2.02085,2.0212,1509400000.0
2008-07-08 10:25:00,2.0212,2.02185,2.02105,2.0214,1175800000.0
2008-07-08 10:30:00,2.0214,2.0233,2.02105,2.02275,1163000000.0
2008-07-08 10:35:00,2.0227,2.0233,2.0225,2.02305,1099700000.0
2008-07-08 10:40:00,2.0231,2.0232,2.0227,2.02295,1017800000.0
2008-07-08 10:45:00,2.0229,2.02355,2.0225,2.0229,1067800000.0
2008-07-08 10:50:00,2.0229,2.0233,2.0225,2.0229,710400000.0
2008-07-08 10:55:00,2.0229,2.0236,2.02215,2.0225,777400000.0
2008-07-08 11:00:00,2.0225,2.0232,2.0223,2.02295,1248100000.0
2008-07-08 11:05:00,2.0229,2.0249,2.0226,2.0249,1591200000.0
2008-07-08 11:10:00,2.0248,2.02505,2.02425,2.0246,1429600000.0
2008-07-08 11:15:00,2.02465,2.0253,2.0237,2.02415,1126800000.0
2008-07-08 11:20:00,2.0242,2.0243,2.02325,2.02385,1206500000.0
2008-07-08 11:25:00,2.02385,2.02425,2.02335,2.02335,990600000.0
2008-07-08 11:30:00,2.0234,2.0235,2.02275,2.0232,1003700000.0
2008-07-08 11:35:00,2.02315,2.0236,2.02285,2.023,1101400000.0
2008-07-08 11:40:00,2.023,2.02355,2.0226,2.0231,1073900000.0
2008-07-08 11:45:00,2.02305,2.02455,2.0228,2.0245,994100000.0
2008-07-08 11:50:00,2.0245,2.0247,2.0238,2.02395,754900000.0
2008-07-08 11:55:00,2.0238,2.02485,2.0238,2.0246,597500000.0
2008-07-08 12:00:00,2.0246,2.02475,2.02315,2.0234,668700000.0
2008-07-08 12:05:00,2.02345,2.02435,2.02315,2.02435,744200000.0
2008-07-08 12:10:00,2.0243,2.0247,2.02305,2.02345,880800000.0
2008-07-08 12:15:00,2.0234,2.0236,2.0231,2.02325,691500000.0
2008-07-08 12:20:00,2.02325,2.0233,2.0224,2.02285,957200000.0
2008-07-08 12:25:00,2.02295,2.02295,2.0221,2.02255,1019800000.0
2008-07-08 12:30:00,2.02255,2.02305,2.0222,2.02265,870500000.0
2008-07-08 12:35:00,2.02265,2.0228,2.02195,2.02255,1042300000.0
2008-07-08 12:40:00,2.02255,2.02305,2.02225,2.0223,955700000.0
2008-07-08 12:45:00,2.0223,2.02425,2.02225,2.02385,1264500000.0
2008-07-08 12:50:00,2.02385,2.0247,2.0234,2.0238,776300000.0
2008-07-08 12:55:00,2.02385,2.02495,2.0237,2.0245,1532000000.0
2008-07-08 13:00:00,2.0243,2.0255,2.0242,2.02465,1087100000.0
2008-07-08 13:05:00,2.02465,2.02545,2.02395,2.0247,1180300000.0
2008-07-08 13:10:00,2.02475,2.0254,2.0244,2.02495,730900000.0
2008-07-08 13:15:00,2.02495,2.026,2.02495,2.0255,938400000.0
2008-07-08 13:20:00,2.0255,2.026,2.02445,2.02475,1515000000.0
2008-07-08 13:25:00,2.02475,2.02585,2.0247,2.0254,1152000000.0
2008-07-08 13:30:00,2.02535,2.02575,2.02485,2.0252,1392600000.0
2008-07-08 13:35:00,2.0252,2.02585,2.0251,2.0257,1335600000.0
2008-07-08 13:40:00,2.0257,2.0264,2.0252,2.02535,1384400000.0
2008-07-08 13:45:00,2.02535,2.0257,2.0244,2.0245,1594900000.0
2008-07-08 13:50:00,2.0245,2.0247,2.02365,2.0247,1107300000.0
2008-07-08 13:55:00,2.0247,2.0256,2.0246,2.02545,937300000.0
2008-07-08 14:00:00,2.0254,2.0273,2.02525,2.0268,1500680000.0
2008-07-08 14:05:00,2.02675,2.02685,2.0247,2.02645,1359400000.0
2008-07-08 14:10:00,2.02645,2.028,2.026,2.0261,1298300000.0
2008-07-08 14:15:00,2.0261,2.02775,2.0261,2.02725,1258000000.0
2008-07-08 14:20:00,2.0272,2.02815,2.02695,2.0276,1320500000.0
2008-07-08 14:25:00,2.02765,2.02795,2.02655,2.02755,1374900000.0
2008-07-08 14:30:00,2.02745,2.0285,2.0273,2.0274,1320355000.0
2008-07-08 14:35:00,2.0274,2.0283,2.02715,2.02765,1463100000.0
2008-07-08 14:40:00,2.02765,2.02995,2.02755,2.029,1566900000.0
2008-07-08 14:45:00,2.029,2.02925,2.0277,2.02785,1349400000.0
2008-07-08 14:50:00,2.02785,2.0279,2.0265,2.0267,1039400000.0
2008-07-08 14:55:00,2.0267,2.0272,2.02625,2.0268,1346900000.0
2008-07-08 15:00:00,2.0268,2.0277,2.0267,2.027,1315100000.0
2008-07-08 15:05:00,2.027,2.02805,2.0266,2.02785,1745300000.0
2008-07-08 15:10:00,2.02785,2.0281,2.0273,2.0277,1638500000.0
2008-07-08 15:15:00,2.0277,2.02785,2.0269,2.02715,1446700000.0
2008-07-08 15:20:00,2.0271,2.0274,2.0264,2.0264,1217800000.0
2008-07-08 15:25:00,2.02635,2.0272,2.0261,2.027,1484200000.0
2008-07-08 15:30:00,2.02695,2.0274,2.0252,2.0253,1725400000.0
2008-07-08 15:35:00,2.0253,2.02655,2.02475,2.026,1969800000.0
2008-07-08 15:40:00,2.026,2.02895,2.026,2.0282,1925100000.0
2008-07-08 15:45:00,2.02815,2.03015,2.02795,2.0291,2259500000.0
2008-07-08 15:50:00,2.02905,2.0298,2.02865,2.02925,1514200000.0
2008-07-08 15:55:00,2.0293,2.0294,2.0283,2.02915,1448200000.0
2008-07-08 16:00:00,2.0292,2.02965,2.02695,2.02815,1286600000.0
2008-07-08 16:05:00,2.0282,2.0297,2.02805,2.0297,1263700000.0
2008-07-08 16:10:00,2.0297,2.0297,2.02835,2.0286,1876200000.0
2008-07-08 16:15:00,2.0286,2.0298,2.0281,2.0293,1885400000.0
2008-07-08 16:20:00,2.02925,2.03015,2.0286,2.0298,1929700000.0
2008-07-08 16:25:00,2.0298,2.0302,2.0294,2.02965,2082500000.0
2008-07-08 16:30:00,2.02965,2.0313,2.0295,2.0301,1882000000.0
2008-07-08 16:35:00,2.03,2.0305,2.0283,2.0286,1872700000.0
2008-07-08 16:40:00,2.0286,2.0292,2.0278,2.02845,1347400000.0
2008-07-08 16:45:00,2.02845,2.0289,2.0277,2.0289,2140400000.0
2008-07-08 16:50:00,2.02885,2.02965,2.02845,2.02895,2067600000.0
2008-07-08 16:55:00,2.02895,2.0303,2.02885,2.0295,1980100000.0
2008-07-08 17:00:00,2.0295,2.0305,2.0294,2.0305,1501900000.0
2008-07-08 17:05:00,2.0305,2.0311,2.0298,2.031,1813900000.0
2008-07-08 17:10:00,2.03105,2.0329,2.0308,2.0322,2037200000.0
2008-07-08 17:15:00,2.0322,2.033,2.0314,2.0321,1801500000.0
2008-07-08 17:20:00,2.03235,2.03345,2.0307,2.0309,2588500000.0
2008-07-08 17:25:00,2.0309,2.0321,2.0307,2.03165,1970400000.0
2008-07-08 17:30:00,2.0317,2.03335,2.0314,2.03315,2008100000.0
2008-07-08 17:35:00,2.03315,2.0335,2.0321,2.03285,1771200000.0
2008-07-08 17:40:00,2.03285,2.0329,2.03195,2.03205,1449700000.0
2008-07-08 17:45:00,2.03205,2.0324,2.03135,2.03175,1669800000.0
2008-07-08 17:50:00,2.03175,2.0322,2.0313,2.0319,1345600000.0
2008-07-08 17:55:00,2.032,2.03235,2.03105,2.0321,1897000000.0
2008-07-08 18:00:00,2.0321,2.03385,2.03205,2.03305,1407100000.0
2008-07-08 18:05:00,2.033,2.03475,2.0329,2.03385,1854300000.0
2008-07-08 18:10:00,2.03385,2.0342,2.0334,2.0339,1034200000.0
2008-07-08 18:15:00,2.0339,2.03465,2.03365,2.03365,1207200000.0
2008-07-08 18:20:00,2.0336,2.034,2.03295,2.03305,1441800000.0
2008-07-08 18:25:00,2.03305,2.03335,2.03275,2.0331,1150400000.0
2008-07-08 18:30:00,2.0331,2.0335,2.03255,2.0332,1397200000.0
2008-07-08 18:35:00,2.0332,2.0334,2.0327,2.033,1294400000.0
2008-07-08 18:40:00,2.03295,2.03345,2.03255,2.03275,839500000.0
2008-07-08 18:45:00,2.03275,2.033,2.03235,2.03235,770100000.0
2008-07-08 18:50:00,2.0323,2.03325,2.0323,2.0329,892300000.0
2008-07-08 18:55:00,2.0329,2.03305,2.03245,2.0327,754100000.0
2008-07-08 19:00:00,2.0327,2.03345,2.0324,2.0331,694600000.0
2008-07-08 19:05:00,2.03315,2.0342,2.0331,2.0332,1080900000.0
2008-07-08 19:10:00,2.03315,2.0336,2.03245,2.03315,1252400000.0
2008-07-08 19:15:00,2.03315,2.0335,2.0325,2.03275,610100000.0
2008-07-08 19:20:00,2.03275,2.0335,2.03115,2.03145,1051600000.0
2008-07-08 19:25:00,2.03145,2.0328,2.03145,2.0327,872200000.0
2008-07-08 19:30:00,2.03265,2.033,2.032,2.032,486300000.0
2008-07-08 19:35:00,2.032,2.0321,2.03055,2.0314,1310000000.0
2008-07-08 19:40:00,2.0314,2.03265,2.0314,2.03265,1000400000.0
2008-07-08 19:45:00,2.03265,2.0328,2.0314,2.03195,1190400000.0
2008-07-08 19:50:00,2.032,2.0323,2.0314,2.0318,950300000.0
2008-07-08 19:55:00,2.03175,2.0322,2.03055,2.0309,598300000.0
2008-07-08 20:00:00,2.0309,2.03145,2.0305,2.03135,834600000.0
2008-07-08 20:05:00,2.03135,2.03285,2.03135,2.0319,806800000.0
2008-07-08 20:10:00,2.0319,2.0327,2.0319,2.0325,435900000.0
2008-07-08 20:15:00,2.0325,2.03395,2.03245,2.0333,648100000.0
2008-07-08 20:20:00,2.03335,2.03405,2.0331,2.03365,669800000.0
2008-07-08 20:25:00,2.03365,2.03365,2.03305,2.0334,585400000.0
2008-07-08 20:30:00,2.0334,2.034,2.0333,2.0338,662700000.0
2008-07-08 20:35:00,2.0338,2.03465,2.0335,2.0338,648500000.0
2008-07-08 20:40:00,2.03385,2.03475,2.0338,2.0341,533500000.0
2008-07-08 20:45:00,2.03415,2.0351,2.03415,2.0345,573600000.0
2008-07-08 20:50:00,2.0345,2.0351,2.03415,2.0348,1106600000.0
2008-07-08 20:55:00,2.0348,2.0349,2.034,2.0345,1149600000.0
2008-07-08 21:00:00,2.0345,2.0352,2.03405,2.0346,1175400000.0
2008-07-08 21:05:00,2.03455,2.03515,2.0343,2.03455,971100000.0
2008-07-08 21:10:00,2.03455,2.03555,2.03455,2.0349,520000000.0
2008-07-08 21:15:00,2.0349,2.03625,2.03455,2.0358,1026200000.0
2008-07-08 21:20:00,2.03585,2.036,2.03525,2.03555,538200000.0
2008-07-08 21:25:00,2.03555,2.0363,2.0354,2.03545,587500000.0
2008-07-08 21:30:00,2.03545,2.03695,2.03545,2.03615,784100000.0
2008-07-08 21:35:00,2.0362,2.03635,2.0354,2.0357,800600000.0
2008-07-08 21:40:00,2.0358,2.0379,2.0357,2.03755,1085300000.0
2008-07-08 21:45:00,2.0378,2.0378,2.03735,2.0375,828300000.0
2008-07-08 21:50:00,2.03745,2.0378,2.0371,2.0371,454200000.0
2008-07-08 21:55:00,2.03715,2.0372,2.03655,2.0368,450300000.0
2008-07-08 22:00:00,2.03675,2.0371,2.03635,2.037,500600000.0
2008-07-08 22:05:00,2.037,2.03725,2.0365,2.0366,215200000.0
2008-07-08 22:10:00,2.0366,2.03705,2.0364,2.0368,259800000.0
2008-07-08 22:15:00,2.0368,2.03695,2.0366,2.03675,231900000.0
2008-07-08 22:20:00,2.0368,2.0371,2.03665,2.037,232500000.0
2008-07-08 22:25:00,2.037,2.03705,2.03645,2.0365,309600000.0
2008-07-08 22:30:00,2.0366,2.0368,2.0361,2.0365,278100000.0
2008-07-08 22:35:00,2.0365,2.0366,2.03585,2.03585,356000000.0
2008-07-08 22:40:00,2.03585,2.0361,2.0355,2.0359,248200000.0
2008-07-08 22:45:00,2.03585,2.036,2.0355,2.0358,362100000.0
2008-07-08 22:50:00,2.0359,2.03595,2.0355,2.0358,258500000.0
2008-07-08 22:55:00,2.0358,2.0359,2.0356,2.0358,220900000.0
2008-07-08 23:00:00,2.03565,2.03675,2.0351,2.0363,352400000.0
2008-07-08 23:05:00,2.0363,2.0365,2.03565,2.036,90500000.0
2008-07-08 23:10:00,2.03605,2.0364,2.03585,2.036,82300000.0
2008-07-08 23:15:00,2.03595,2.0361,2.03585,2.036,145800000.0
2008-07-08 23:20:00,2.036,2.03605,2.03495,2.03545,353000000.0
2008-07-08 23:25:00,2.0354,2.0356,2.03515,2.03555,101100000.0
2008-07-08 23:30:00,2.03555,2.0358,2.035,2.0358,98300000.0
2008-07-08 23:35:00,2.0358,2.0363,2.0356,2.03585,164800000.0
2008-07-08 23:40:00,2.03585,2.0362,2.0352,2.0354,314600000.0
2008-07-08 23:45:00,2.0354,2.03565,2.03485,2.03515,225400000.0
2008-07-08 23:50:00,2.03515,2.0357,2.0348,2.03545,218500000.0
2008-07-08 23:55:00,2.0354,2.0355,2.03525,2.0353,122800000.0
2008-07-09 00:00:00,2.0353,2.0355,2.035,2.0354,191200000.0
2008-07-09 00:05:00,2.0354,2.0358,2.0354,2.0357,129400000.0
2008-07-09 00:10:00,2.03565,2.0362,2.03513,2.0359,373500000.0
2008-07-09 00:15:00,2.0359,2.0364,2.0354,2.03575,264600000.0
2008-07-09 00:20:00,2.03575,2.03585,2.03555,2.03585,92800000.0
2008-07-09 00:25:00,2.03585,2.0359,2.0351,2.03515,167500000.0
2008-07-09 00:30:00,2.03515,2.03525,2.03465,2.0349,138800000.0
2008-07-09 00:35:00,2.03495,2.03505,2.0348,2.035,90500000.0
2008-07-09 00:40:00,2.035,2.0351,2.03441,2.03505,127400000.0
2008-07-09 00:45:00,2.03505,2.03595,2.0349,2.0356,157000000.0
2008-07-09 00:50:00,2.0356,2.03605,2.035,2.03535,251700000.0
2008-07-09 00:55:00,2.03535,2.03565,2.03415,2.03435,393000000.0
2008-07-09 01:00:00,2.03435,2.0355,2.0331,2.0349,1463700001.0
2008-07-09 01:05:00,2.03485,2.035,2.0345,2.035,91200000.0
2008-07-09 01:10:00,2.0353,2.036,2.03525,2.0355,686800000.0
2008-07-09 01:15:00,2.0355,2.0357,2.035,2.0352,502500000.0
2008-07-09 01:20:00,2.0351,2.0354,2.0351,2.0352,196800000.0
2008-07-09 01:25:00,2.0352,2.0358,2.0352,2.0353,142500000.0
2008-07-09 01:30:00,2.0353,2.0356,2.0352,2.0352,80000000.0
2008-07-09 01:35:00,2.0352,2.03555,2.035,2.0353,106200000.0
2008-07-09 01:40:00,2.0353,2.0358,2.035,2.03565,178400000.0
2008-07-09 01:45:00,2.03565,2.03575,2.0352,2.0354,182000000.0
2008-07-09 01:50:00,2.0354,2.03575,2.0353,2.0356,120600000.0
2008-07-09 01:55:00,2.0356,2.03615,2.0355,2.0358,171300000.0
2008-07-09 02:00:00,2.0358,2.03585,2.03525,2.0354,119600000.0
2008-07-09 02:05:00,2.0353,2.0358,2.0347,2.0355,113300000.0
2008-07-09 02:10:00,2.03555,2.03565,2.03475,2.03478,157600000.0
2008-07-09 02:15:00,2.03515,2.0353,2.03505,2.03505,22200000.0
2008-07-09 02:20:00,2.03499,2.0356,2.03449,2.0354,118800000.0
2008-07-09 02:25:00,2.0354,2.03555,2.0349,2.0351,139400000.0
2008-07-09 02:30:00,2.0352,2.03565,2.0352,2.0354,129800000.0
2008-07-09 02:35:00,2.03535,2.0361,2.03535,2.0359,84900000.0
2008-07-09 02:40:00,2.0359,2.0359,2.03515,2.0353,114000000.0
2008-07-09 02:45:00,2.03535,2.0356,2.0353,2.03535,83100000.0
2008-07-09 02:50:00,2.0353,2.03545,2.03455,2.035,421400000.0
2008-07-09 02:55:00,2.03495,2.03515,2.0347,2.0349,100700000.0
2008-07-09 03:00:00,2.0349,2.03575,2.0346,2.03555,501800000.0
2008-07-09 03:05:00,2.03545,2.03585,2.0351,2.03525,296800000.0
2008-07-09 03:10:00,2.03525,2.03525,2.03465,2.03495,110500000.0
2008-07-09 03:15:00,2.03485,2.03505,2.0343,2.0347,154400000.0
2008-07-09 03:20:00,2.03475,2.03475,2.0344,2.0346,83500000.0
2008-07-09 03:25:00,2.0347,2.0354,2.03445,2.03535,294200000.0
2008-07-09 03:30:00,2.03535,2.0358,2.03485,2.03565,507300000.0
2008-07-09 03:35:00,2.03565,2.0359,2.03525,2.03575,199600000.0
2008-07-09 03:40:00,2.0358,2.0358,2.0351,2.03565,276500000.0
2008-07-09 03:45:00,2.0357,2.03595,2.03485,2.035,245700000.0
2008-07-09 03:50:00,2.0351,2.0354,2.03475,2.03495,128300000.0
2008-07-09 03:55:00,2.03505,2.0356,2.035,2.03545,175000000.0
2008-07-09 04:00:00,2.03545,2.0359,2.0353,2.0355,237300000.0
2008-07-09 04:05:00,2.0355,2.03555,2.03495,2.03555,260200000.0
2008-07-09 04:10:00,2.03555,2.03555,2.03505,2.03525,159600000.0
2008-07-09 04:15:00,2.03525,2.03565,2.0351,2.03565,176400000.0
2008-07-09 04:20:00,2.0356,2.03595,2.03545,2.0355,118300000.0
2008-07-09 04:25:00,2.03555,2.0358,2.0353,2.03565,264400000.0
2008-07-09 04:30:00,2.03575,2.03585,2.0349,2.03515,303800000.0
2008-07-09 04:35:00,2.0351,2.0354,2.0348,2.03505,303800000.0
2008-07-09 04:40:00,2.03505,2.03535,2.0345,2.0348,311400000.0
2008-07-09 04:45:00,2.03465,2.03485,2.03404,2.0347,92700000.0
2008-07-09 04:50:00,2.03411,2.0347,2.034,2.0344,109900000.0
2008-07-09 04:55:00,2.0346,2.0346,2.03376,2.03386,77100000.0
2008-07-09 05:00:00,2.03455,2.03455,2.03358,2.03361,91000000.0
2008-07-09 05:05:00,2.0342,2.03425,2.03371,2.0341,43800000.0
2008-07-09 05:10:00,2.0341,2.03445,2.034,2.03425,230900000.0
2008-07-09 05:15:00,2.0342,2.03435,2.03385,2.0341,113100000.0
2008-07-09 05:20:00,2.0341,2.0342,2.0337,2.0338,80300000.0
2008-07-09 05:25:00,2.03385,2.0341,2.0338,2.0341,154300000.0
2008-07-09 05:30:00,2.0341,2.03435,2.03395,2.0342,157300000.0
2008-07-09 05:35:00,2.0342,2.0344,2.03405,2.03425,121800000.0
2008-07-09 05:40:00,2.03425,2.0344,2.03405,2.0342,120800000.0
2008-07-09 05:45:00,2.03425,2.0347,2.0341,2.0345,130500000.0
2008-07-09 05:50:00,2.03455,2.03475,2.03425,2.03455,279000000.0
2008-07-09 05:55:00,2.0346,2.03465,2.0344,2.03455,108000000.0
2008-07-09 06:00:00,2.03423,2.03455,2.03355,2.0344,201400000.0
2008-07-09 06:05:00,2.03445,2.03453,2.0337,2.03405,218000000.0
2008-07-09 06:10:00,2.034,2.034,2.0335,2.03365,274800000.0
2008-07-09 06:15:00,2.0336,2.0337,2.0332,2.03335,180600000.0
2008-07-09 06:20:00,2.0333,2.0348,2.0333,2.0343,408800000.0
2008-07-09 06:25:00,2.03435,2.03435,2.0324,2.0324,288200000.0
2008-07-09 06:30:00,2.0324,2.0324,2.02945,2.02965,963800000.0
2008-07-09 06:35:00,2.0297,2.0308,2.0295,2.0306,912700000.0
2008-07-09 06:40:00,2.03055,2.0315,2.0302,2.03055,809600000.0
2008-07-09 06:45:00,2.0305,2.0308,2.0299,2.0302,543000000.0
2008-07-09 06:50:00,2.03025,2.0314,2.0298,2.0312,797400000.0
2008-07-09 06:55:00,2.0312,2.0319,2.0304,2.0304,623600000.0
2008-07-09 07:00:00,2.0303,2.0309,2.029,2.0294,1010100000.0
2008-07-09 07:05:00,2.02945,2.03015,2.0289,2.0297,660600000.0
2008-07-09 07:10:00,2.0297,2.0298,2.0286,2.02955,811000000.0
2008-07-09 07:15:00,2.02955,2.03025,2.02865,2.0287,689100000.0
2008-07-09 07:20:00,2.02865,2.0292,2.028,2.02845,755100000.0
2008-07-09 07:25:00,2.0284,2.02915,2.0281,2.0283,995300000.0
2008-07-09 07:30:00,2.0283,2.02855,2.0276,2.028,1311000000.0
2008-07-09 07:35:00,2.0279,2.02875,2.02765,2.0286,622400000.0
2008-07-09 07:40:00,2.0286,2.02935,2.02805,2.0291,922400000.0
2008-07-09 07:45:00,2.0292,2.0293,2.02825,2.02895,697900000.0
2008-07-09 07:50:00,2.02895,2.0291,2.0274,2.0276,793500000.0
2008-07-09 07:55:00,2.0276,2.02835,2.0274,2.0275,955500000.0
2008-07-09 08:00:00,2.02745,2.0286,2.02745,2.0285,475900000.0
2008-07-09 08:05:00,2.0285,2.0297,2.0283,2.0291,596000000.0
2008-07-09 08:10:00,2.02905,2.0304,2.0287,2.03015,866400000.0
2008-07-09 08:15:00,2.0302,2.031,2.03,2.0308,1092000000.0
2008-07-09 08:20:00,2.0311,2.03135,2.0293,2.02985,1602900000.0
2008-07-09 08:25:00,2.0299,2.0306,2.02845,2.03,1678700000.0
2008-07-09 08:30:00,2.03,2.0308,2.0299,2.03,959100000.0
2008-07-09 08:35:00,2.0301,2.0318,2.03,2.0318,889100000.0
2008-07-09 08:40:00,2.0318,2.0327,2.0315,2.0321,1402200000.0
2008-07-09 08:45:00,2.0321,2.0322,2.03075,2.032,1155800000.0
2008-07-09 08:50:00,2.032,2.032,2.0307,2.0307,1311400000.0
2008-07-09 08:55:00,2.0307,2.0323,2.0307,2.0311,1764300000.0
2008-07-09 09:00:00,2.03115,2.0327,2.031,2.0321,1847200000.0
2008-07-09 09:05:00,2.0321,2.033,2.0317,2.03185,1911000000.0
2008-07-09 09:10:00,2.0319,2.03295,2.03165,2.0321,870000000.0
2008-07-09 09:15:00,2.0321,2.03285,2.03155,2.03175,932800000.0
2008-07-09 09:20:00,2.03175,2.0334,2.03145,2.03325,1693600000.0
2008-07-09 09:25:00,2.03325,2.0345,2.03235,2.03335,1844200000.0
2008-07-09 09:30:00,2.03335,2.0352,2.03335,2.0348,1831700000.0
2008-07-09 09:35:00,2.0348,2.0349,2.0335,2.0345,1657800000.0
2008-07-09 09:40:00,2.03445,2.0346,2.0332,2.03345,1384200000.0
2008-07-09 09:45:00,2.03345,2.03385,2.03295,2.0335,1813800000.0
2008-07-09 09:50:00,2.03355,2.03375,2.0324,2.03375,1207800000.0
2008-07-09 09:55:00,2.03385,2.0342,2.0334,2.03395,1622200000.0
2008-07-09 10:00:00,2.034,2.03465,2.0337,2.03435,1705200000.0
2008-07-09 10:05:00,2.03435,2.03475,2.03405,2.0345,1167400000.0
2008-07-09 10:10:00,2.0345,2.03465,2.0337,2.0341,1293700000.0
2008-07-09 10:15:00,2.0341,2.03455,2.03385,2.0345,1349900000.0
2008-07-09 10:20:00,2.0345,2.03505,2.0339,2.0343,1304500000.0
2008-07-09 10:25:00,2.0343,2.0346,2.0336,2.0338,1352500000.0
2008-07-09 10:30:00,2.0338,2.03595,2.03355,2.03465,1529300000.0
2008-07-09 10:35:00,2.03465,2.0367,2.03405,2.03665,778500000.0
2008-07-09 10:40:00,2.03665,2.03765,2.0364,2.0369,1467700000.0
2008-07-09 10:45:00,2.0369,2.037,2.03565,2.03585,1238100000.0
2008-07-09 10:50:00,2.03585,2.0364,2.0354,2.0354,1113400000.0
2008-07-09 10:55:00,2.0354,2.0361,2.0353,2.03565,1193600000.0
2008-07-09 11:00:00,2.0357,2.03615,2.0352,2.03545,1087300000.0
2008-07-09 11:05:00,2.0355,2.0357,2.03495,2.0356,1338700000.0
2008-07-09 11:10:00,2.03565,2.0368,2.0355,2.0362,1241500000.0
2008-07-09 11:15:00,2.0362,2.0371,2.03595,2.0366,1342300000.0
2008-07-09 11:20:00,2.0366,2.0369,2.03545,2.03585,1518900000.0
2008-07-09 11:25:00,2.03585,2.03675,2.0354,2.03665,1258600000.0
2008-07-09 11:30:00,2.0367,2.0375,2.03635,2.03675,934300000.0
2008-07-09 11:35:00,2.0367,2.0367,2.0363,2.0365,263000000.0
2008-07-09 11:40:00,2.0365,2.0371,2.03625,2.0371,837800000.0
2008-07-09 11:45:00,2.03675,2.0376,2.0367,2.03725,1208900000.0
2008-07-09 11:50:00,2.0373,2.0377,2.03685,2.0376,761000000.0
2008-07-09 11:55:00,2.0376,2.038,2.03675,2.0373,1096400000.0
2008-07-09 12:00:00,2.0373,2.03795,2.0367,2.03705,1196800000.0
2008-07-09 12:05:00,2.0371,2.0371,2.0357,2.0362,1569700000.0
2008-07-09 12:10:00,2.0362,2.0364,2.0357,2.0359,1072800000.0
2008-07-09 12:15:00,2.03585,2.037,2.03565,2.0364,1040000000.0
2008-07-09 12:20:00,2.03635,2.03725,2.036,2.0363,1597900000.0
2008-07-09 12:25:00,2.0363,2.0367,2.03585,2.036,1592100000.0
2008-07-09 12:30:00,2.03605,2.03635,2.03495,2.0353,1640000000.0
2008-07-09 12:35:00,2.0353,2.0369,2.035,2.03535,1627100000.0
2008-07-09 12:40:00,2.03535,2.03665,2.0351,2.036,1319700000.0
2008-07-09 12:45:00,2.03595,2.03665,2.03525,2.0364,1226600000.0
2008-07-09 12:50:00,2.0364,2.0371,2.03625,2.0366,808900000.0
2008-07-09 12:55:00,2.0366,2.0369,2.03615,2.0365,838500000.0
2008-07-09 13:00:00,2.0365,2.037,2.0364,2.03655,847900000.0
2008-07-09 13:05:00,2.03655,2.0368,2.0361,2.03655,882200000.0
2008-07-09 13:10:00,2.03655,2.037,2.0363,2.03695,974400000.0
2008-07-09 13:15:00,2.03695,2.038,2.03665,2.03725,993000000.0
2008-07-09 13:20:00,2.03725,2.0375,2.03665,2.03715,840000000.0
2008-07-09 13:25:00,2.03715,2.0379,2.03675,2.0377,1246700000.0
2008-07-09 13:30:00,2.0377,2.03775,2.03665,2.03705,1861300000.0
2008-07-09 13:35:00,2.03705,2.03725,2.03605,2.0368,1211200000.0
2008-07-09 13:40:00,2.0368,2.0377,2.0362,2.03725,1270500000.0
2008-07-09 13:45:00,2.0373,2.0381,2.0372,2.0374,1014500000.0
2008-07-09 13:50:00,2.03735,2.03765,2.03705,2.0376,751600000.0
2008-07-09 13:55:00,2.0376,2.03765,2.03715,2.03725,1007800000.0
2008-07-09 14:00:00,2.0372,2.0375,2.036,2.03605,1214400000.0
2008-07-09 14:05:00,2.0362,2.03645,2.0356,2.03645,1600000000.0
2008-07-09 14:10:00,2.03645,2.0375,2.0356,2.0369,1435600000.0
2008-07-09 14:15:00,2.0369,2.0385,2.03655,2.0383,1996200000.0
2008-07-09 14:20:00,2.0383,2.0383,2.03715,2.03745,1279800000.0
2008-07-09 14:25:00,2.03745,2.0378,2.0371,2.03735,1054400000.0
2008-07-09 14:30:00,2.0374,2.03795,2.03715,2.03715,991500000.0
2008-07-09 14:35:00,2.03715,2.03755,2.03635,2.03685,1561400000.0
2008-07-09 14:40:00,2.03685,2.0374,2.03675,2.0372,669100000.0
2008-07-09 14:45:00,2.0372,2.0372,2.03645,2.03685,1214700000.0
2008-07-09 14:50:00,2.0369,2.03715,2.0362,2.03705,1058600000.0
2008-07-09 14:55:00,2.03705,2.0374,2.0366,2.03715,1039600000.0
2008-07-09 15:00:00,2.03715,2.0372,2.03645,2.03685,1387900000.0
2008-07-09 15:05:00,2.0369,2.0369,2.0362,2.0367,1260000000.0
2008-07-09 15:10:00,2.03665,2.0367,2.0358,2.0358,716200000.0
2008-07-09 15:15:00,2.03565,2.0357,2.0343,2.0343,1420600000.0
2008-07-09 15:20:00,2.0343,2.0354,2.034,2.03485,2074000000.0
2008-07-09 15:25:00,2.03495,2.03655,2.03485,2.03615,1602900000.0
2008-07-09 15:30:00,2.0361,2.0364,2.0359,2.0363,1093000000.0
2008-07-09 15:35:00,2.0363,2.03685,2.0347,2.035,1928900000.0
2008-07-09 15:40:00,2.035,2.03625,2.03415,2.0351,1887800000.0
2008-07-09 15:45:00,2.0351,2.03655,2.0351,2.03595,2126500000.0
2008-07-09 15:50:00,2.03595,2.0361,2.0351,2.03585,2051100000.0
2008-07-09 15:55:00,2.03585,2.03715,2.03565,2.03695,1849700000.0
2008-07-09 16:00:00,2.03705,2.03815,2.0366,2.03775,1591900000.0
2008-07-09 16:05:00,2.0377,2.03875,2.03735,2.03835,1500000000.0
2008-07-09 16:10:00,2.03835,2.03875,2.0373,2.03765,1439600000.0
2008-07-09 16:15:00,2.03765,2.0395,2.0376,2.03945,1486400000.0
2008-07-09 16:20:00,2.03945,2.0403,2.03895,2.0395,1624300000.0
2008-07-09 16:25:00,2.0395,2.04015,2.0392,2.03935,1620000000.0
2008-07-09 16:30:00,2.03925,2.03955,2.0386,2.039,797200000.0
2008-07-09 16:35:00,2.0389,2.03945,2.03785,2.0385,1699900000.0
2008-07-09 16:40:00,2.0385,2.039,2.0376,2.0377,1929600000.0
2008-07-09 16:45:00,2.0377,2.0394,2.0376,2.03895,1731200000.0
2008-07-09 16:50:00,2.039,2.04005,2.03875,2.0399,1722400000.0
2008-07-09 16:55:00,2.04,2.0413,2.03935,2.03935,1833500000.0
2008-07-09 17:00:00,2.03935,2.0405,2.0391,2.0396,1823300000.0
2008-07-09 17:05:00,2.0396,2.0401,2.03865,2.03875,1482900000.0
2008-07-09 17:10:00,2.03865,2.0396,2.03835,2.03885,2025100000.0
2008-07-09 17:15:00,2.03885,2.03975,2.0386,2.03915,1967800000.0
2008-07-09 17:20:00,2.03905,2.04075,2.03885,2.0404,1324700000.0
2008-07-09 17:25:00,2.04045,2.04175,2.04035,2.04115,1466300000.0
2008-07-09 17:30:00,2.0412,2.04185,2.04085,2.0415,1205400000.0
2008-07-09 17:35:00,2.0415,2.0415,2.04,2.04105,975500000.0
2008-07-09 17:40:00,2.041,2.0414,2.0394,2.03975,1201400000.0
2008-07-09 17:45:00,2.0397,2.04075,2.0393,2.0398,1071400000.0
2008-07-09 17:50:00,2.0398,2.04145,2.03905,2.04125,1311300000.0
2008-07-09 17:55:00,2.0413,2.0414,2.04015,2.041,1389500000.0
2008-07-09 18:00:00,2.0409,2.0421,2.0406,2.0417,1340400000.0
2008-07-09 18:05:00,2.0417,2.04185,2.04115,2.04175,1068200000.0
2008-07-09 18:10:00,2.04175,2.0426,2.04175,2.0424,947700000.0
2008-07-09 18:15:00,2.04245,2.04365,2.0419,2.04245,1557200000.0
2008-07-09 18:20:00,2.04245,2.0428,2.0422,2.0424,1252300000.0
2008-07-09 18:25:00,2.04235,2.04275,2.04215,2.04235,1192700000.0
2008-07-09 18:30:00,2.0424,2.0427,2.0422,2.0424,703400000.0
2008-07-09 18:35:00,2.04235,2.0427,2.04115,2.04145,1472400000.0
2008-07-09 18:40:00,2.04145,2.0429,2.04145,2.0427,1303700000.0
2008-07-09 18:45:00,2.04275,2.04275,2.04175,2.0421,1364100000.0
2008-07-09 18:50:00,2.0421,2.0422,2.0411,2.04145,1044700000.0
2008-07-09 18:55:00,2.04145,2.04205,2.04085,2.04205,1259600000.0
2008-07-09 19:00:00,2.04205,2.0421,2.0409,2.0412,992200000.0
2008-07-09 19:05:00,2.0412,2.0424,2.0411,2.04185,800900000.0
2008-07-09 19:10:00,2.04185,2.04235,2.0416,2.04215,674900000.0
2008-07-09 19:15:00,2.0421,2.0428,2.04165,2.0426,966000000.0
2008-07-09 19:20:00,2.04255,2.04255,2.04185,2.04255,719900000.0
2008-07-09 19:25:00,2.04255,2.0428,2.0422,2.0428,599300000.0
2008-07-09 19:30:00,2.0428,2.0432,2.0427,2.04295,293700000.0
2008-07-09 19:35:00,2.04295,2.04365,2.04265,2.0431,689700000.0
2008-07-09 19:40:00,2.0431,2.0434,2.0429,2.043,332500000.0
2008-07-09 19:45:00,2.043,2.0437,2.04285,2.0431,356900000.0
2008-07-09 19:50:00,2.0431,2.04315,2.04245,2.04245,349000000.0
2008-07-09 19:55:00,2.04245,2.04265,2.04225,2.0423,172000000.0
2008-07-09 20:00:00,2.0423,2.04345,2.0411,2.04245,617100000.0
2008-07-09 20:05:00,2.04255,2.04305,2.04195,2.0425,591200000.0
2008-07-09 20:10:00,2.0425,2.04285,2.0421,2.04215,507800000.0
2008-07-09 20:15:00,2.04215,2.0431,2.0418,2.04215,658000000.0
2008-07-09 20:20:00,2.04215,2.0428,2.0418,2.0425,473200000.0
2008-07-09 20:25:00,2.04255,2.0426,2.04115,2.04125,575300000.0
2008-07-09 20:30:00,2.04125,2.04255,2.0411,2.04125,602700000.0
2008-07-09 20:35:00,2.04125,2.0415,2.0406,2.04105,465000000.0
2008-07-09 20:40:00,2.04105,2.04115,2.04035,2.0405,386900000.0
2008-07-09 20:45:00,2.04045,2.0407,2.03985,2.04015,682900000.0
2008-07-09 20:50:00,2.04015,2.0404,2.03925,2.0399,853900000.0
2008-07-09 20:55:00,2.0399,2.04,2.03875,2.03885,797600000.0
2008-07-09 21:00:00,2.03885,2.03945,2.0388,2.0393,576900000.0
2008-07-09 21:05:00,2.03925,2.03975,2.0385,2.0385,547400000.0
2008-07-09 21:10:00,2.0385,2.0391,2.0385,2.0387,452800000.0
2008-07-09 21:15:00,2.0387,2.039,2.03835,2.03885,471600000.0
2008-07-09 21:20:00,2.03885,2.0392,2.03865,2.03865,344300000.0
2008-07-09 21:25:00,2.03865,2.0391,2.03815,2.03815,317800000.0
2008-07-09 21:30:00,2.03815,2.03835,2.0377,2.0381,615500000.0
2008-07-09 21:35:00,2.0381,2.0388,2.03785,2.0381,443700000.0
2008-07-09 21:40:00,2.0381,2.0381,2.03645,2.03655,656500000.0
2008-07-09 21:45:00,2.0366,2.03845,2.0364,2.0371,575500000.0
2008-07-09 21:50:00,2.03715,2.0386,2.0371,2.03835,499200000.0
2008-07-09 21:55:00,2.0384,2.0387,2.0379,2.03855,586200000.0
2008-07-09 22:00:00,2.03855,2.0391,2.03835,2.03895,355500000.0
2008-07-09 22:05:00,2.0389,2.0392,2.03875,2.039,223200000.0
2008-07-09 22:10:00,2.039,2.03945,2.03765,2.0384,487100000.0
2008-07-09 22:15:00,2.0384,2.0386,2.0374,2.03825,516900000.0
2008-07-09 22:20:00,2.03825,2.03875,2.038,2.0384,372100000.0
2008-07-09 22:25:00,2.0384,2.0385,2.0381,2.03815,294900000.0
2008-07-09 22:30:00,2.0382,2.03885,2.038,2.0387,167200000.0
2008-07-09 22:35:00,2.03865,2.03925,2.0382,2.03825,317800000.0
2008-07-09 22:40:00,2.03825,2.0384,2.03774,2.038,145100000.0
2008-07-09 22:45:00,2.038,2.03875,2.03785,2.03845,234600000.0
2008-07-09 22:50:00,2.03825,2.03885,2.03815,2.03865,163000000.0
2008-07-09 22:55:00,2.03835,2.03895,2.0382,2.0387,195500000.0
2008-07-09 23:00:00,2.0389,2.0389,2.0379,2.03845,222600000.0
2008-07-09 23:05:00,2.03845,2.03875,2.03835,2.0385,127800000.0
2008-07-09 23:10:00,2.0385,2.03915,2.03835,2.0384,58900000.0
2008-07-09 23:15:00,2.0384,2.0389,2.03794,2.0386,192100000.0
2008-07-09 23:20:00,2.03855,2.039,2.0382,2.03875,51000000.0
2008-07-09 23:25:00,2.03865,2.03975,2.03835,2.0393,190700000.0
2008-07-09 23:30:00,2.03925,2.03925,2.03835,2.0388,180300000.0
2008-07-09 23:35:00,2.03875,2.04065,2.03875,2.0401,268400000.0
2008-07-09 23:40:00,2.0401,2.04015,2.03965,2.03995,115000000.0
2008-07-09 23:45:00,2.03995,2.04025,2.0394,2.04005,180000000.0
2008-07-09 23:50:00,2.04005,2.04028,2.03963,2.0398,99900000.0
2008-07-09 23:55:00,2.0398,2.03995,2.0395,2.03995,239700000.0
2008-07-10 00:00:00,2.03995,2.03995,2.0396,2.03975,145800000.0
2008-07-10 00:05:00,2.03975,2.0399,2.0395,2.0396,140800000.0
2008-07-10 00:10:00,2.0396,2.0397,2.03909,2.0393,84800000.0
2008-07-10 00:15:00,2.0394,2.0396,2.0385,2.03865,237600000.0
2008-07-10 00:20:00,2.0387,2.0389,2.0386,2.03885,265900000.0
2008-07-10 00:25:00,2.0389,2.0394,2.0388,2.0389,135900000.0
2008-07-10 00:30:00,2.0389,2.0392,2.03855,2.0386,108100000.0
2008-07-10 00:35:00,2.0386,2.0387,2.0383,2.0383,230200000.0
2008-07-10 00:40:00,2.0383,2.0388,2.03786,2.0387,306000000.0
2008-07-10 00:45:00,2.03818,2.03915,2.03791,2.039,262500000.0
2008-07-10 00:50:00,2.039,2.0391,2.03829,2.0389,69000000.0
2008-07-10 00:55:00,2.0389,2.0395,2.0386,2.0392,169100000.0
2008-07-10 01:00:00,2.0392,2.0395,2.039,2.039,228800000.0
2008-07-10 01:05:00,2.039,2.039,2.0386,2.0389,69000000.0
2008-07-10 01:10:00,2.0389,2.03915,2.0389,2.03905,160900000.0
2008-07-10 01:15:00,2.03905,2.0393,2.03825,2.03865,183200000.0
2008-07-10 01:20:00,2.03865,2.0387,2.038,2.0382,285000000.0
2008-07-10 01:25:00,2.0382,2.0384,2.03736,2.03815,171400000.0
2008-07-10 01:30:00,2.03815,2.03815,2.0379,2.03795,88300000.0
2008-07-10 01:35:00,2.03795,2.0382,2.0371,2.038,467000000.0
2008-07-10 01:40:00,2.03805,2.03805,2.03735,2.03775,290100000.0
2008-07-10 01:45:00,2.03775,2.0379,2.03741,2.0375,224600000.0
2008-07-10 01:50:00,2.0375,2.0379,2.0374,2.0378,193400000.0
2008-07-10 01:55:00,2.0377,2.0387,2.0374,2.0381,972799999.0
2008-07-10 02:00:00,2.0382,2.0389,2.0379,2.0384,726599999.0
2008-07-10 02:05:00,2.0384,2.0388,2.03815,2.0382,231500000.0
2008-07-10 02:10:00,2.0382,2.03895,2.0382,2.03865,145900000.0
2008-07-10 02:15:00,2.0387,2.0388,2.0385,2.0385,101800000.0
2008-07-10 02:20:00,2.0385,2.0388,2.0385,2.0385,126300000.0
2008-07-10 02:25:00,2.0385,2.0385,2.0376,2.03795,242700000.0
2008-07-10 02:30:00,2.0379,2.0384,2.0379,2.03805,85600000.0
2008-07-10 02:35:00,2.038,2.03845,2.0379,2.0384,131000000.0
2008-07-10 02:40:00,2.03835,2.039,2.03815,2.03825,189100000.0
2008-07-10 02:45:00,2.03825,2.03875,2.03795,2.0387,174800000.0
2008-07-10 02:50:00,2.03865,2.03865,2.038,2.03815,136800000.0
2008-07-10 02:55:00,2.0382,2.0382,2.0371,2.0374,450900000.0
2008-07-10 03:00:00,2.0374,2.0382,2.0374,2.0381,318700000.0
2008-07-10 03:05:00,2.03805,2.0384,2.0376,2.0378,257800000.0
2008-07-10 03:10:00,2.03785,2.03825,2.03735,2.0382,236700000.0
2008-07-10 03:15:00,2.0382,2.0384,2.038,2.0383,226900000.0
2008-07-10 03:20:00,2.0383,2.0388,2.0379,2.03855,376300000.0
2008-07-10 03:25:00,2.03855,2.03875,2.0381,2.0381,180500000.0
2008-07-10 03:30:00,2.038,2.0387,2.0372,2.0376,2458299992.0
2008-07-10 03:35:00,2.0375,2.03855,2.0373,2.0382,787799996.0
2008-07-10 03:40:00,2.03815,2.0383,2.03785,2.0383,252000000.0
2008-07-10 03:45:00,2.03825,2.0392,2.038,2.03915,672000000.0
2008-07-10 03:50:00,2.0391,2.0393,2.03825,2.0388,292400000.0
2008-07-10 03:55:00,2.0387,2.0393,2.03855,2.0388,246600000.0
2008-07-10 04:00:00,2.0388,2.0391,2.0385,2.03895,225800000.0
2008-07-10 04:05:00,2.039,2.03905,2.03834,2.0389,163000000.0
2008-07-10 04:10:00,2.03885,2.0393,2.03855,2.0391,200400000.0
2008-07-10 04:15:00,2.0391,2.0394,2.0386,2.0387,259600000.0
2008-07-10 04:20:00,2.0386,2.0388,2.038,2.0384,224200000.0
2008-07-10 04:25:00,2.03806,2.03843,2.0377,2.0382,274000000.0
2008-07-10 04:30:00,2.0382,2.0384,2.03805,2.0383,182400000.0
2008-07-10 04:35:00,2.0383,2.0385,2.0381,2.03845,142400000.0
2008-07-10 04:40:00,2.03845,2.0385,2.0384,2.0384,161600000.0
2008-07-10 04:45:00,2.0384,2.0385,2.03835,2.0384,42400000.0
2008-07-10 04:50:00,2.0384,2.03847,2.03798,2.0384,58800000.0
2008-07-10 04:55:00,2.0384,2.0385,2.03726,2.0385,191900000.0
2008-07-10 05:00:00,2.0385,2.039,2.0384,2.03885,267000000.0
2008-07-10 05:05:00,2.0388,2.03937,2.03833,2.0388,170100000.0
2008-07-10 05:10:00,2.0386,2.03915,2.0385,2.03895,271300000.0
2008-07-10 05:15:00,2.039,2.03931,2.03849,2.03878,180100000.0
2008-07-10 05:20:00,2.03905,2.0391,2.0384,2.0386,250000000.0
2008-07-10 05:25:00,2.03855,2.039,2.03825,2.039,204400000.0
2008-07-10 05:30:00,2.03905,2.03975,2.0389,2.0393,208300000.0
2008-07-10 05:35:00,2.03945,2.0397,2.03915,2.03925,105600000.0
2008-07-10 05:40:00,2.0393,2.03955,2.03875,2.039,156000000.0
2008-07-10 05:45:00,2.03886,2.0394,2.03865,2.039,140400000.0
2008-07-10 05:50:00,2.03905,2.0392,2.039,2.03915,52600000.0
2008-07-10 05:55:00,2.03915,2.0392,2.0391,2.0391,71000000.0
2008-07-10 06:00:00,2.03853,2.0392,2.03826,2.039,264700000.0
2008-07-10 06:05:00,2.039,2.0391,2.0387,2.0389,98300000.0
2008-07-10 06:10:00,2.03859,2.039,2.03802,2.03885,417100000.0
2008-07-10 06:15:00,2.03885,2.0394,2.0388,2.0391,153300000.0
2008-07-10 06:20:00,2.0391,2.03945,2.03875,2.03875,123200000.0
2008-07-10 06:25:00,2.03875,2.03925,2.03835,2.039,170500000.0
2008-07-10 06:30:00,2.039,2.04,2.039,2.03935,169200000.0
2008-07-10 06:35:00,2.0394,2.0396,2.03895,2.03915,190600000.0
2008-07-10 06:40:00,2.0392,2.03945,2.0388,2.039,359400000.0
2008-07-10 06:45:00,2.039,2.03965,2.03895,2.0394,178100000.0
2008-07-10 06:50:00,2.0393,2.03935,2.03882,2.0391,377100000.0
2008-07-10 06:55:00,2.0391,2.0391,2.0375,2.0382,313600000.0
2008-07-10 07:00:00,2.0382,2.0385,2.038,2.0381,192900000.0
2008-07-10 07:05:00,2.0382,2.0386,2.03785,2.038,223200000.0
2008-07-10 07:10:00,2.038,2.0383,2.0379,2.03815,348100000.0
2008-07-10 07:15:00,2.03815,2.03855,2.0373,2.0376,585200000.0
2008-07-10 07:20:00,2.0374,2.03805,2.0373,2.0374,436900000.0
2008-07-10 07:25:00,2.0374,2.03755,2.0368,2.03715,565900000.0
2008-07-10 07:30:00,2.0371,2.0378,2.03695,2.0374,318400000.0
2008-07-10 07:35:00,2.03735,2.03815,2.03735,2.0379,426600000.0
2008-07-10 07:40:00,2.03785,2.03835,2.0374,2.0378,397100000.0
2008-07-10 07:45:00,2.0378,2.03835,2.03722,2.03805,337300000.0
2008-07-10 07:50:00,2.03805,2.0387,2.0378,2.03795,332400000.0
2008-07-10 07:55:00,2.03795,2.0381,2.0371,2.0379,495700000.0
2008-07-10 08:00:00,2.03775,2.03855,2.03725,2.0382,821200000.0
2008-07-10 08:05:00,2.0382,2.0385,2.03805,2.0384,503800000.0
2008-07-10 08:10:00,2.0384,2.03855,2.03745,2.038,641100000.0
2008-07-10 08:15:00,2.03805,2.03835,2.0375,2.0381,797000000.0
2008-07-10 08:20:00,2.0381,2.0383,2.03735,2.03735,702600000.0
2008-07-10 08:25:00,2.03735,2.03785,2.0369,2.03735,1092100000.0
2008-07-10 08:30:00,2.03735,2.0381,2.03655,2.03665,791300000.0
2008-07-10 08:35:00,2.0367,2.0373,2.03635,2.03715,1001800000.0
2008-07-10 08:40:00,2.0371,2.0376,2.0365,2.03755,1043300000.0
2008-07-10 08:45:00,2.0376,2.03875,2.03705,2.0383,1324900000.0
2008-07-10 08:50:00,2.0383,2.03915,2.0377,2.0383,975200000.0
2008-07-10 08:55:00,2.0383,2.0383,2.0376,2.03785,1037400000.0
2008-07-10 09:00:00,2.03785,2.0384,2.0371,2.0379,1116600000.0
2008-07-10 09:05:00,2.038,2.0383,2.0371,2.0374,1012600000.0
2008-07-10 09:10:00,2.0374,2.03935,2.03715,2.03905,1411300000.0
2008-07-10 09:15:00,2.03905,2.0398,2.03875,2.0397,1764100000.0
2008-07-10 09:20:00,2.0397,2.04035,2.0388,2.03995,1397200000.0
2008-07-10 09:25:00,2.03995,2.04065,2.0395,2.04,1164200000.0
2008-07-10 09:30:00,2.04,2.0407,2.0391,2.0392,1258600000.0
2008-07-10 09:35:00,2.0392,2.0398,2.039,2.03905,1231900000.0
2008-07-10 09:40:00,2.03905,2.04085,2.03905,2.04055,851800000.0
2008-07-10 09:45:00,2.0406,2.0409,2.04015,2.0402,1114400000.0
2008-07-10 09:50:00,2.0403,2.0404,2.0391,2.03935,1668300000.0
2008-07-10 09:55:00,2.03935,2.03935,2.0377,2.0378,921300000.0
2008-07-10 10:00:00,2.0377,2.0379,2.0358,2.03665,1204800000.0
2008-07-10 10:05:00,2.0367,2.038,2.03655,2.0368,797800000.0
2008-07-10 10:10:00,2.0368,2.0372,2.0346,2.03485,1257800000.0
2008-07-10 10:15:00,2.03485,2.0367,2.0347,2.03655,1354500000.0
2008-07-10 10:20:00,2.03645,2.037,2.036,2.0366,831800000.0
2008-07-10 10:25:00,2.0366,2.0376,2.0364,2.03745,802000000.0
2008-07-10 10:30:00,2.03745,2.03765,2.03685,2.03755,467500000.0
2008-07-10 10:35:00,2.03755,2.0384,2.03715,2.03795,1008600000.0
2008-07-10 10:40:00,2.03795,2.0387,2.0371,2.0385,1193900000.0
2008-07-10 10:45:00,2.0385,2.03855,2.0375,2.0379,1401700000.0
2008-07-10 10:50:00,2.03795,2.0386,2.0374,2.0385,1319800000.0
2008-07-10 10:55:00,2.0385,2.0395,2.03825,2.0386,967800000.0
2008-07-10 11:00:00,2.0386,2.0387,2.0376,2.03785,738600000.0
2008-07-10 11:05:00,2.03785,2.03785,2.0359,2.03605,1166600000.0
2008-07-10 11:10:00,2.03605,2.0368,2.0358,2.0364,1399200000.0
2008-07-10 11:15:00,2.0364,2.0365,2.035,2.0358,1979100000.0
2008-07-10 11:20:00,2.0358,2.0361,2.0353,2.0356,1606700000.0
2008-07-10 11:25:00,2.0356,2.0365,2.0351,2.0365,1442100000.0
2008-07-10 11:30:00,2.0365,2.0385,2.0364,2.0382,1458200000.0
2008-07-10 11:35:00,2.0382,2.039,2.0375,2.03885,746100000.0
2008-07-10 11:40:00,2.03885,2.03925,2.03835,2.03895,640500000.0
2008-07-10 11:45:00,2.039,2.0391,2.03815,2.03815,865800000.0
2008-07-10 11:50:00,2.03825,2.0385,2.03745,2.038,1108200000.0
2008-07-10 11:55:00,2.038,2.03865,2.0378,2.03815,947500000.0
2008-07-10 12:00:00,2.0381,2.03915,2.0379,2.0391,857100000.0
2008-07-10 12:05:00,2.0392,2.03985,2.03895,2.03925,1193900000.0
2008-07-10 12:10:00,2.0393,2.0397,2.03915,2.0393,809800000.0
2008-07-10 12:15:00,2.0393,2.03945,2.0388,2.03925,1055700000.0
2008-07-10 12:20:00,2.03925,2.0395,2.0383,2.03885,1123700000.0
2008-07-10 12:25:00,2.039,2.03915,2.03865,2.03915,579900000.0
2008-07-10 12:30:00,2.03915,2.0401,2.0388,2.0389,574200000.0
2008-07-10 12:35:00,2.0389,2.0389,2.0381,2.0385,711300000.0
2008-07-10 12:40:00,2.0386,2.0394,2.0385,2.0392,885300000.0
2008-07-10 12:45:00,2.0392,2.0392,2.0388,2.0392,1261300000.0
2008-07-10 12:50:00,2.0392,2.0396,2.0381,2.039,783700000.0
2008-07-10 12:55:00,2.039,2.0391,2.0378,2.0387,989500000.0
2008-07-10 13:00:00,2.03865,2.03965,2.03805,2.03815,1091900000.0
2008-07-10 13:05:00,2.0381,2.0388,2.0378,2.0385,766000000.0
2008-07-10 13:10:00,2.0385,2.0392,2.0384,2.0392,871900000.0
2008-07-10 13:15:00,2.0392,2.0398,2.0388,2.03925,978400000.0
2008-07-10 13:20:00,2.0392,2.04,2.03915,2.03975,826700000.0
2008-07-10 13:25:00,2.0398,2.04075,2.0397,2.04,1246500000.0
2008-07-10 13:30:00,2.04005,2.0404,2.0397,2.0398,787200000.0
2008-07-10 13:35:00,2.0398,2.0401,2.0395,2.03965,1094600000.0
2008-07-10 13:40:00,2.03965,2.03975,2.039,2.0392,1083800000.0
2008-07-10 13:45:00,2.0392,2.04,2.03915,2.03945,862100000.0
2008-07-10 13:50:00,2.03945,2.0407,2.0394,2.04035,785700000.0
2008-07-10 13:55:00,2.0403,2.04035,2.0394,2.0395,666400000.0
2008-07-10 14:00:00,2.03955,2.0396,2.0388,2.039,616300000.0
2008-07-10 14:05:00,2.039,2.03985,2.0387,2.03975,1165800000.0
2008-07-10 14:10:00,2.03985,2.03995,2.03875,2.03875,1042400000.0
2008-07-10 14:15:00,2.03875,2.0393,2.03865,2.0391,1396800000.0
2008-07-10 14:20:00,2.0392,2.0398,2.0389,2.0393,1645100000.0
2008-07-10 14:25:00,2.0393,2.0395,2.0386,2.0387,1282000000.0
2008-07-10 14:30:00,2.0387,2.04055,2.0387,2.0395,1930680000.0
2008-07-10 14:35:00,2.0395,2.0396,2.0387,2.03885,1613900000.0
2008-07-10 14:40:00,2.0388,2.0396,2.0384,2.03915,1380800000.0
2008-07-10 14:45:00,2.03915,2.04,2.03885,2.0391,1663900000.0
2008-07-10 14:50:00,2.0391,2.03915,2.0382,2.0384,1637600000.0
2008-07-10 14:55:00,2.0384,2.0386,2.03645,2.03705,1864800000.0
2008-07-10 15:00:00,2.0372,2.0372,2.0347,2.0348,1773400002.0
2008-07-10 15:05:00,2.0348,2.0356,2.03445,2.03515,1541100000.0
2008-07-10 15:10:00,2.0353,2.03575,2.03445,2.03525,1178500000.0
2008-07-10 15:15:00,2.03515,2.0354,2.03435,2.0349,1171700000.0
2008-07-10 15:20:00,2.0348,2.0354,2.03345,2.03415,1629000001.0
2008-07-10 15:25:00,2.03415,2.035,2.03355,2.0349,907500000.0
2008-07-10 15:30:00,2.03485,2.0356,2.03415,2.0347,1599200000.0
2008-07-10 15:35:00,2.03475,2.0355,2.03385,2.0344,1574000000.0
2008-07-10 15:40:00,2.0344,2.03585,2.034,2.03585,1203700000.0
2008-07-10 15:45:00,2.0358,2.03715,2.03555,2.037,1310700000.0
2008-07-10 15:50:00,2.037,2.0377,2.0363,2.0367,1509900000.0
2008-07-10 15:55:00,2.03675,2.0375,2.03665,2.037,1365800000.0
2008-07-10 16:00:00,2.03705,2.0373,2.0362,2.03635,1622000000.0
2008-07-10 16:05:00,2.03635,2.0366,2.0355,2.0361,1773700000.0
2008-07-10 16:10:00,2.0361,2.0364,2.0338,2.0338,2203896000.0
2008-07-10 16:15:00,2.0338,2.03425,2.03215,2.03265,1608500000.0
2008-07-10 16:20:00,2.03265,2.03295,2.0311,2.0316,2546699998.0
2008-07-10 16:25:00,2.03175,2.0318,2.0295,2.0311,1892199998.0
2008-07-10 16:30:00,2.0311,2.03175,2.0302,2.03135,1507800000.0
2008-07-10 16:35:00,2.0314,2.032,2.0298,2.0307,1580700000.0
2008-07-10 16:40:00,2.0307,2.03125,2.03015,2.0309,1951800000.0
2008-07-10 16:45:00,2.0309,2.03145,2.0304,2.03075,1986000000.0
2008-07-10 16:50:00,2.03075,2.03185,2.0297,2.0302,1591900000.0
2008-07-10 16:55:00,2.03025,2.03105,2.02935,2.0297,1836200000.0
2008-07-10 17:00:00,2.0296,2.03205,2.02855,2.0318,1652100000.0
2008-07-10 17:05:00,2.0318,2.03205,2.0304,2.03085,1747900000.0
2008-07-10 17:10:00,2.03085,2.032,2.0302,2.03095,1284000000.0
2008-07-10 17:15:00,2.03095,2.03105,2.0284,2.0286,1652699999.0
2008-07-10 17:20:00,2.02855,2.0303,2.0281,2.0293,1589100000.0
2008-07-10 17:25:00,2.0295,2.0311,2.0294,2.0309,1604900000.0
2008-07-10 17:30:00,2.0309,2.0319,2.0303,2.03135,1293800000.0
2008-07-10 17:35:00,2.03135,2.03295,2.03115,2.0319,1133800000.0
2008-07-10 17:40:00,2.0319,2.0325,2.0307,2.0312,1054000000.0
2008-07-10 17:45:00,2.0312,2.0333,2.0311,2.03165,1582300000.0
2008-07-10 17:50:00,2.03165,2.0322,2.03105,2.03165,1432100000.0
2008-07-10 17:55:00,2.03165,2.03335,2.03095,2.03335,1345500000.0
2008-07-10 18:00:00,2.0334,2.0341,2.033,2.03335,861900000.0
2008-07-10 18:05:00,2.0333,2.03425,2.0321,2.03225,749800000.0
2008-07-10 18:10:00,2.03225,2.03335,2.0322,2.03295,337000000.0
2008-07-10 18:15:00,2.03295,2.0333,2.03245,2.0328,594000000.0
2008-07-10 18:20:00,2.0328,2.03335,2.0328,2.0329,820200000.0
2008-07-10 18:25:00,2.03295,2.033,2.03165,2.032,583500000.0
2008-07-10 18:30:00,2.03205,2.03275,2.03135,2.03155,572000000.0
2008-07-10 18:35:00,2.0315,2.03165,2.0312,2.0314,369100000.0
2008-07-10 18:40:00,2.03135,2.0325,2.03135,2.0321,527300000.0
2008-07-10 18:45:00,2.0321,2.0326,2.03165,2.03185,380200000.0
2008-07-10 18:50:00,2.03185,2.03185,2.03105,2.03175,586200000.0
2008-07-10 18:55:00,2.03175,2.0322,2.03155,2.03195,345200000.0
2008-07-10 19:00:00,2.03195,2.0334,2.03195,2.0332,339900000.0
2008-07-10 19:05:00,2.0332,2.0336,2.0323,2.0332,611000000.0
2008-07-10 19:10:00,2.03315,2.03345,2.03265,2.033,305500000.0
2008-07-10 19:15:00,2.033,2.03355,2.03285,2.03325,250200000.0
2008-07-10 19:20:00,2.0332,2.0333,2.03275,2.0328,559700000.0
2008-07-10 19:25:00,2.0328,2.0331,2.0319,2.0325,709700000.0
2008-07-10 19:30:00,2.03245,2.0333,2.03245,2.03275,516000000.0
2008-07-10 19:35:00,2.03275,2.03325,2.03235,2.03285,553600000.0
2008-07-10 19:40:00,2.03285,2.03315,2.032,2.03205,385500000.0
2008-07-10 19:45:00,2.03205,2.03215,2.0318,2.03195,305500000.0
2008-07-10 19:50:00,2.03185,2.03215,2.03175,2.03175,131800000.0
2008-07-10 19:55:00,2.0317,2.0324,2.0312,2.03155,438700000.0
2008-07-10 20:00:00,2.03155,2.0325,2.03145,2.0322,276400000.0
2008-07-10 20:05:00,2.0322,2.03265,2.0322,2.0322,341900000.0
2008-07-10 20:10:00,2.0322,2.03285,2.03145,2.03285,296800000.0
2008-07-10 20:15:00,2.0328,2.03285,2.03155,2.03165,635300000.0
2008-07-10 20:20:00,2.03165,2.0322,2.0311,2.03125,787100000.0
2008-07-10 20:25:00,2.03125,2.03125,2.02975,2.03055,922000000.0
2008-07-10 20:30:00,2.03055,2.0321,2.0305,2.03155,624700000.0
2008-07-10 20:35:00,2.0316,2.0324,2.03145,2.0315,287700000.0
2008-07-10 20:40:00,2.03155,2.0321,2.03075,2.0316,821900000.0
2008-07-10 20:45:00,2.0315,2.0324,2.03135,2.0322,529000000.0
2008-07-10 20:50:00,2.03225,2.0324,2.031,2.0311,571500000.0
2008-07-10 20:55:00,2.03125,2.03185,2.0304,2.03055,1060400000.0
2008-07-10 21:00:00,2.03055,2.032,2.0304,2.03175,855200000.0
2008-07-10 21:05:00,2.0317,2.03195,2.03085,2.03125,760500000.0
2008-07-10 21:10:00,2.0313,2.03195,2.03055,2.0317,555500000.0
2008-07-10 21:15:00,2.0317,2.0317,2.03065,2.0309,453700000.0
2008-07-10 21:20:00,2.0309,2.031,2.03075,2.0309,138600000.0
2008-07-10 21:25:00,2.0309,2.0317,2.0309,2.03105,362400000.0
2008-07-10 21:30:00,2.031,2.0313,2.0306,2.0309,434300000.0
2008-07-10 21:35:00,2.0309,2.03135,2.03065,2.03105,251700000.0
2008-07-10 21:40:00,2.03105,2.03165,2.0307,2.03135,150500000.0
2008-07-10 21:45:00,2.03135,2.0314,2.03105,2.03115,116700000.0
2008-07-10 21:50:00,2.03115,2.03195,2.03115,2.0319,135100000.0
2008-07-10 21:55:00,2.0319,2.03375,2.03165,2.03355,459500000.0
2008-07-10 22:00:00,2.0336,2.0336,2.03275,2.0328,669900000.0
2008-07-10 22:05:00,2.0328,2.0329,2.03215,2.0323,352700000.0
2008-07-10 22:10:00,2.03235,2.03245,2.0319,2.03215,113500000.0
2008-07-10 22:15:00,2.03215,2.03265,2.03215,2.03255,98900000.0
2008-07-10 22:20:00,2.03255,2.0327,2.03195,2.0324,186300000.0
2008-07-10 22:25:00,2.0324,2.0324,2.03195,2.032,156500000.0
2008-07-10 22:30:00,2.03205,2.03235,2.03195,2.0323,43000000.0
2008-07-10 22:35:00,2.0323,2.0325,2.0317,2.0322,257900000.0
2008-07-10 22:40:00,2.0322,2.03275,2.0319,2.03205,160700000.0
2008-07-10 22:45:00,2.03205,2.03325,2.0318,2.03285,438200000.0
2008-07-10 22:50:00,2.03285,2.0337,2.03275,2.0333,231300000.0
2008-07-10 22:55:00,2.0332,2.0334,2.03265,2.03265,138100000.0
2008-07-10 23:00:00,2.0327,2.03375,2.03265,2.0332,119000000.0
2008-07-10 23:05:00,2.03325,2.0337,2.03305,2.0334,145100000.0
2008-07-10 23:10:00,2.03345,2.03355,2.03155,2.03335,97100000.0
2008-07-10 23:15:00,2.0333,2.03395,2.03325,2.0337,138200000.0
2008-07-10 23:20:00,2.0337,2.034,2.03275,2.033,170300000.0
2008-07-10 23:25:00,2.03305,2.03305,2.0318,2.03245,198700000.0
2008-07-10 23:30:00,2.03245,2.0328,2.0322,2.03225,237100000.0
2008-07-10 23:35:00,2.0323,2.0325,2.03215,2.03215,76500000.0
2008-07-10 23:40:00,2.03215,2.0323,2.03151,2.03183,275700000.0
2008-07-10 23:45:00,2.0324,2.0325,2.03225,2.03225,46400000.0
2008-07-10 23:50:00,2.0323,2.03245,2.03215,2.03215,73300000.0
2008-07-10 23:55:00,2.0322,2.0323,2.03189,2.03225,110100000.0
2008-07-11 00:00:00,2.03235,2.03275,2.03155,2.03275,182700000.0
2008-07-11 00:05:00,2.0328,2.0332,2.0322,2.0322,161700000.0
2008-07-11 00:10:00,2.0322,2.03255,2.0319,2.0323,138100000.0
2008-07-11 00:15:00,2.03225,2.0333,2.03225,2.03305,210100000.0
2008-07-11 00:20:00,2.03305,2.0332,2.03245,2.0327,381800000.0
2008-07-11 00:25:00,2.0331,2.0331,2.03215,2.0323,251200000.0
2008-07-11 00:30:00,2.03235,2.03235,2.03165,2.032,140200000.0
2008-07-11 00:35:00,2.032,2.0321,2.03137,2.03137,157900000.0
2008-07-11 00:40:00,2.032,2.0326,2.0319,2.03245,100500000.0
2008-07-11 00:45:00,2.03245,2.0325,2.03191,2.03207,167400000.0
2008-07-11 00:50:00,2.0323,2.0326,2.03215,2.0326,155100000.0
2008-07-11 00:55:00,2.0326,2.0327,2.0322,2.0327,104600000.0
2008-07-11 01:00:00,2.0327,2.033,2.0327,2.0328,144700000.0
2008-07-11 01:05:00,2.0328,2.0328,2.03245,2.03245,65900000.0
2008-07-11 01:10:00,2.0326,2.0327,2.03204,2.03255,186800000.0
2008-07-11 01:15:00,2.03275,2.03275,2.03155,2.03171,51100000.0
2008-07-11 01:20:00,2.0324,2.03265,2.03164,2.03182,283300000.0
2008-07-11 01:25:00,2.0324,2.0324,2.03143,2.03169,152900000.0
2008-07-11 01:30:00,2.03211,2.03235,2.03131,2.0322,106000000.0
2008-07-11 01:35:00,2.0322,2.0327,2.03159,2.0327,127200000.0
2008-07-11 01:40:00,2.0327,2.0327,2.0311,2.03165,342600000.0
2008-07-11 01:45:00,2.03185,2.03235,2.03175,2.03235,93500000.0
2008-07-11 01:50:00,2.0324,2.0324,2.03194,2.0323,71300000.0
2008-07-11 01:55:00,2.0323,2.0323,2.0315,2.0315,76800000.0
2008-07-11 02:00:00,2.0315,2.0319,2.0312,2.0317,192200000.0
2008-07-11 02:05:00,2.03155,2.0325,2.03135,2.03205,314600000.0
2008-07-11 02:10:00,2.03205,2.03235,2.03175,2.0323,239400000.0
2008-07-11 02:15:00,2.03189,2.0326,2.03158,2.03245,128600000.0
2008-07-11 02:20:00,2.0324,2.03255,2.03215,2.03255,93900000.0
2008-07-11 02:25:00,2.0326,2.0326,2.0324,2.0324,68000000.0
2008-07-11 02:30:00,2.0324,2.0325,2.0322,2.03235,125600000.0
2008-07-11 02:35:00,2.03235,2.0324,2.03225,2.0324,39500000.0
2008-07-11 02:40:00,2.0324,2.0324,2.03171,2.0323,110900000.0
2008-07-11 02:45:00,2.03235,2.0327,2.03235,2.03245,96900000.0
2008-07-11 02:50:00,2.0325,2.0328,2.0323,2.0327,150200000.0
2008-07-11 02:55:00,2.0328,2.0328,2.03195,2.03255,273300000.0
2008-07-11 03:00:00,2.0326,2.0332,2.0326,2.0331,115400000.0
2008-07-11 03:05:00,2.0331,2.0331,2.03205,2.03225,177900000.0
2008-07-11 03:10:00,2.0322,2.0324,2.03171,2.03185,127200000.0
2008-07-11 03:15:00,2.03185,2.032,2.031,2.03125,322200000.0
2008-07-11 03:20:00,2.03125,2.0324,2.0309,2.03135,428500000.0
2008-07-11 03:25:00,2.03135,2.032,2.0311,2.0318,521100000.0
2008-07-11 03:30:00,2.0318,2.0328,2.0313,2.03275,394500000.0
2008-07-11 03:35:00,2.03275,2.0331,2.03255,2.03285,384400000.0
2008-07-11 03:40:00,2.03295,2.03355,2.0322,2.0327,486500000.0
2008-07-11 03:45:00,2.0327,2.03295,2.03225,2.03225,150500000.0
2008-07-11 03:50:00,2.0322,2.0325,2.03205,2.0324,159000000.0
2008-07-11 03:55:00,2.0324,2.0334,2.0323,2.0334,195400000.0
2008-07-11 04:00:00,2.0334,2.0334,2.0325,2.03285,276600000.0
2008-07-11 04:05:00,2.0328,2.0331,2.03265,2.033,205600000.0
2008-07-11 04:10:00,2.033,2.0334,2.0326,2.0333,190900000.0
2008-07-11 04:15:00,2.0333,2.0345,2.03305,2.0344,366100000.0
2008-07-11 04:20:00,2.0344,2.0344,2.0336,2.0337,105300000.0
2008-07-11 04:25:00,2.0337,2.034,2.03355,2.0339,33200000.0
2008-07-11 04:30:00,2.0339,2.03405,2.0332,2.0336,164400000.0
2008-07-11 04:35:00,2.0335,2.0336,2.03295,2.0332,142900000.0
2008-07-11 04:40:00,2.0333,2.0334,2.033,2.0333,41000000.0
2008-07-11 04:45:00,2.0334,2.0335,2.0329,2.0331,33100000.0
2008-07-11 04:50:00,2.0331,2.0332,2.03246,2.0332,32000000.0
2008-07-11 04:55:00,2.0332,2.0332,2.0326,2.0329,19100000.0
2008-07-11 05:00:00,2.033,2.033,2.0328,2.0328,14100000.0
2008-07-11 05:05:00,2.0328,2.033,2.0327,2.0329,149500000.0
2008-07-11 05:10:00,2.0329,2.0331,2.0326,2.0328,105700000.0
2008-07-11 05:15:00,2.0328,2.0328,2.0318,2.0322,431175000.0
2008-07-11 05:20:00,2.0322,2.0329,2.03215,2.03255,71000000.0
2008-07-11 05:25:00,2.03255,2.03315,2.0325,2.0331,113400000.0
2008-07-11 05:30:00,2.03315,2.0332,2.03265,2.0329,80300000.0
2008-07-11 05:35:00,2.0329,2.0334,2.0329,2.03315,124100000.0
2008-07-11 05:40:00,2.03305,2.03345,2.03224,2.033,168000000.0
2008-07-11 05:45:00,2.033,2.033,2.032,2.0323,269100000.0
2008-07-11 05:50:00,2.03245,2.0331,2.03185,2.03195,188700000.0
2008-07-11 05:55:00,2.0321,2.0322,2.0319,2.03205,26800000.0
2008-07-11 06:00:00,2.0313,2.03345,2.0313,2.0334,328600000.0
2008-07-11 06:05:00,2.0334,2.0335,2.033,2.03335,122500000.0
2008-07-11 06:10:00,2.03335,2.0342,2.03335,2.0342,151700000.0
2008-07-11 06:15:00,2.0342,2.0353,2.0339,2.0346,322400000.0
2008-07-11 06:20:00,2.0345,2.0352,2.0338,2.03445,577800000.0
2008-07-11 06:25:00,2.03435,2.0346,2.0336,2.0345,353600000.0
2008-07-11 06:30:00,2.0347,2.0353,2.0345,2.0345,314900000.0
2008-07-11 06:35:00,2.0345,2.03465,2.0339,2.03425,197800000.0
2008-07-11 06:40:00,2.0345,2.0354,2.0341,2.035,420800000.0
2008-07-11 06:45:00,2.035,2.03565,2.0349,2.0354,316400000.0
2008-07-11 06:50:00,2.0354,2.0354,2.0351,2.0351,54000000.0
2008-07-11 06:55:00,2.0351,2.0353,2.0348,2.0351,132500000.0
2008-07-11 07:00:00,2.0351,2.0355,2.0351,2.0354,99600000.0
2008-07-11 07:05:00,2.0354,2.0354,2.03445,2.03515,144275000.0
2008-07-11 07:10:00,2.0351,2.0351,2.0344,2.0347,139200000.0
2008-07-11 07:15:00,2.03465,2.03525,2.03465,2.0349,224700000.0
2008-07-11 07:20:00,2.0349,2.0351,2.0329,2.03325,476500000.0
2008-07-11 07:25:00,2.03325,2.03375,2.0327,2.0331,443900000.0
2008-07-11 07:30:00,2.0331,2.0341,2.033,2.0339,179600000.0
2008-07-11 07:35:00,2.0339,2.03425,2.0336,2.0336,193700000.0
2008-07-11 07:40:00,2.0336,2.0341,2.03345,2.03355,161500000.0
2008-07-11 07:45:00,2.03355,2.034,2.0332,2.03335,222900000.0
2008-07-11 07:50:00,2.03335,2.03405,2.03295,2.03375,406500000.0
2008-07-11 07:55:00,2.03375,2.03415,2.03315,2.0332,270800000.0
2008-07-11 08:00:00,2.03325,2.0333,2.03215,2.03265,209300000.0
2008-07-11 08:05:00,2.0327,2.0337,2.0324,2.0337,191800000.0
2008-07-11 08:10:00,2.0337,2.0345,2.0336,2.03435,124300000.0
2008-07-11 08:15:00,2.0344,2.0355,2.0344,2.0348,326300000.0
2008-07-11 08:20:00,2.0348,2.0351,2.03405,2.03405,301300000.0
2008-07-11 08:25:00,2.034,2.0341,2.0335,2.034,253500000.0
2008-07-11 08:30:00,2.034,2.03545,2.0339,2.0352,432200000.0
2008-07-11 08:35:00,2.0352,2.0355,2.0349,2.0352,1164200000.0
2008-07-11 08:40:00,2.0352,2.0353,2.0346,2.0353,983600000.0
2008-07-11 08:45:00,2.0353,2.0354,2.0348,2.03525,624000000.0
2008-07-11 08:50:00,2.03525,2.0353,2.03455,2.0351,654800000.0
2008-07-11 08:55:00,2.03505,2.03545,2.03425,2.03495,1473100000.0
2008-07-11 09:00:00,2.03505,2.03555,2.03475,2.03535,1095700000.0
2008-07-11 09:05:00,2.03525,2.0365,2.03505,2.036,1581700000.0
2008-07-11 09:10:00,2.0361,2.03655,2.03465,2.0348,1459900000.0
2008-07-11 09:15:00,2.0348,2.03515,2.0344,2.0345,1697400000.0
2008-07-11 09:20:00,2.0345,2.0357,2.0345,2.03475,1584400000.0
2008-07-11 09:25:00,2.03475,2.0357,2.0345,2.03475,1694500000.0
2008-07-11 09:30:00,2.0348,2.0349,2.0338,2.0339,1787800000.0
2008-07-11 09:35:00,2.0339,2.0343,2.03365,2.0342,1121600000.0
2008-07-11 09:40:00,2.0342,2.03445,2.0339,2.03425,918600000.0
2008-07-11 09:45:00,2.0342,2.0353,2.03415,2.0348,1091100000.0
2008-07-11 09:50:00,2.0348,2.0348,2.03285,2.033,1532800000.0
2008-07-11 09:55:00,2.033,2.0336,2.03265,2.03315,1113900000.0
2008-07-11 10:00:00,2.03315,2.0338,2.0327,2.0338,808000000.0
2008-07-11 10:05:00,2.0338,2.0345,2.03365,2.03385,529200000.0
2008-07-11 10:10:00,2.03385,2.03415,2.0334,2.0339,611000000.0
2008-07-11 10:15:00,2.0339,2.03425,2.03365,2.03405,752100000.0
2008-07-11 10:20:00,2.03405,2.03405,2.0332,2.0337,661400000.0
2008-07-11 10:25:00,2.0337,2.0341,2.03335,2.03365,699500000.0
2008-07-11 10:30:00,2.03365,2.0339,2.0331,2.03315,866000000.0
2008-07-11 10:35:00,2.0332,2.0332,2.0318,2.03275,686600000.0
2008-07-11 10:40:00,2.03275,2.0328,2.03235,2.0327,593800000.0
2008-07-11 10:45:00,2.0327,2.0331,2.032,2.033,626800000.0
2008-07-11 10:50:00,2.03295,2.033,2.03265,2.0327,319100000.0
2008-07-11 10:55:00,2.0327,2.03365,2.0324,2.03335,880800000.0
2008-07-11 11:00:00,2.03335,2.0335,2.03285,2.03315,863700000.0
2008-07-11 11:05:00,2.0331,2.0333,2.0326,2.033,1033300000.0
2008-07-11 11:10:00,2.033,2.03305,2.0325,2.03255,955700000.0
2008-07-11 11:15:00,2.0325,2.0333,2.0321,2.03295,1028400000.0
2008-07-11 11:20:00,2.03295,2.0332,2.03205,2.0325,698100000.0
2008-07-11 11:25:00,2.0324,2.03275,2.03185,2.03205,857100000.0
2008-07-11 11:30:00,2.03205,2.0324,2.0316,2.0324,1485900000.0
2008-07-11 11:35:00,2.0324,2.0326,2.032,2.032,1241000000.0
2008-07-11 11:40:00,2.032,2.03255,2.03175,2.0318,1094200000.0
2008-07-11 11:45:00,2.0318,2.03215,2.02975,2.0304,1490600000.0
2008-07-11 11:50:00,2.0304,2.03125,2.0298,2.03085,1472100000.0
2008-07-11 11:55:00,2.03085,2.031,2.02915,2.03005,1581200000.0
2008-07-11 12:00:00,2.03005,2.03085,2.0293,2.0295,1123200000.0
2008-07-11 12:05:00,2.0295,2.02955,2.0275,2.02755,1282600000.0
2008-07-11 12:10:00,2.0277,2.02855,2.0262,2.0284,1557300000.0
2008-07-11 12:15:00,2.0284,2.02845,2.027,2.02745,1216500000.0
2008-07-11 12:20:00,2.0275,2.02855,2.02745,2.0285,940500000.0
2008-07-11 12:25:00,2.02855,2.0292,2.02825,2.02915,877300000.0
2008-07-11 12:30:00,2.0292,2.03025,2.02835,2.0299,1051700000.0
2008-07-11 12:35:00,2.0299,2.03005,2.0293,2.0294,797200000.0
2008-07-11 12:40:00,2.0294,2.0296,2.0286,2.0286,675300000.0
2008-07-11 12:45:00,2.02855,2.0296,2.02805,2.02935,726800000.0
2008-07-11 12:50:00,2.02935,2.0301,2.0291,2.0299,947400000.0
2008-07-11 12:55:00,2.0299,2.0304,2.0295,2.0304,677800000.0
2008-07-11 13:00:00,2.0305,2.03095,2.03005,2.0304,1074200000.0
2008-07-11 13:05:00,2.0304,2.03085,2.02985,2.03055,1062200000.0
2008-07-11 13:10:00,2.03055,2.0313,2.0303,2.03115,1127900000.0
2008-07-11 13:15:00,2.03125,2.03125,2.0301,2.0303,1176900000.0
2008-07-11 13:20:00,2.0303,2.0314,2.0296,2.0314,1367000000.0
2008-07-11 13:25:00,2.0314,2.032,2.03045,2.0315,1803900000.0
2008-07-11 13:30:00,2.03145,2.0318,2.0303,2.03075,1215400000.0
2008-07-11 13:35:00,2.03075,2.0312,2.03035,2.0306,808600000.0
2008-07-11 13:40:00,2.0306,2.0307,2.0291,2.0307,1505600000.0
2008-07-11 13:45:00,2.0307,2.0308,2.0288,2.02905,1559000000.0
2008-07-11 13:50:00,2.02905,2.0301,2.02865,2.02875,1479700000.0
2008-07-11 13:55:00,2.02875,2.02895,2.0275,2.02855,1392800000.0
2008-07-11 14:00:00,2.0285,2.0294,2.02765,2.028,1427600000.0
2008-07-11 14:05:00,2.02805,2.02875,2.0272,2.02855,1474400000.0
2008-07-11 14:10:00,2.0284,2.0286,2.02575,2.0261,1444100000.0
2008-07-11 14:15:00,2.02615,2.02655,2.025,2.0255,1420100000.0
2008-07-11 14:20:00,2.0255,2.0257,2.0229,2.0229,2356499998.0
2008-07-11 14:25:00,2.023,2.02375,2.0222,2.02365,1845900000.0
2008-07-11 14:30:00,2.0237,2.02555,2.0224,2.0254,1903100000.0
2008-07-11 14:35:00,2.02545,2.0258,2.02285,2.0236,1995800000.0
2008-07-11 14:40:00,2.0236,2.0254,2.02285,2.0249,1880300003.0
2008-07-11 14:45:00,2.0249,2.0258,2.02425,2.0251,1679100000.0
2008-07-11 14:50:00,2.0251,2.0254,2.0233,2.0233,1492700000.0
2008-07-11 14:55:00,2.02325,2.02405,2.0222,2.0238,1739700000.0
2008-07-11 15:00:00,2.0238,2.02415,2.02185,2.023,2452900001.0
2008-07-11 15:05:00,2.02305,2.0238,2.02295,2.02365,1586500000.0
2008-07-11 15:10:00,2.02365,2.02545,2.0228,2.02525,1840999999.0
2008-07-11 15:15:00,2.0253,2.02725,2.0247,2.0272,1953000000.0
2008-07-11 15:20:00,2.02715,2.0301,2.026,2.026,2319699999.0
2008-07-11 15:25:00,2.026,2.02645,2.025,2.02545,2229800000.0
2008-07-11 15:30:00,2.02545,2.02625,2.02415,2.02415,1963300000.0
2008-07-11 15:35:00,2.02405,2.0251,2.0235,2.0244,1964218000.0
2008-07-11 15:40:00,2.0244,2.02455,2.02285,2.0242,1799500000.0
2008-07-11 15:45:00,2.02425,2.0271,2.02415,2.02705,1720300000.0
2008-07-11 15:50:00,2.02705,2.02805,2.02555,2.02765,2000500000.0
2008-07-11 15:55:00,2.0277,2.0284,2.02705,2.028,1484600000.0
2008-07-11 16:00:00,2.028,2.02905,2.02685,2.02905,1202100000.0
2008-07-11 16:05:00,2.02905,2.0292,2.0273,2.0276,1874900001.0
2008-07-11 16:10:00,2.0276,2.0277,2.0252,2.02645,1712700000.0
2008-07-11 16:15:00,2.02645,2.02655,2.0246,2.0258,1636200000.0
2008-07-11 16:20:00,2.0258,2.02585,2.02385,2.0247,1699400000.0
2008-07-11 16:25:00,2.02465,2.0255,2.02165,2.0234,2229100000.0
2008-07-11 16:30:00,2.02315,2.02615,2.02235,2.0245,1611900000.0
2008-07-11 16:35:00,2.0247,2.0259,2.0237,2.02415,1844000001.0
2008-07-11 16:40:00,2.02415,2.02515,2.02345,2.0237,1545100000.0
2008-07-11 16:45:00,2.02365,2.0238,2.0219,2.02255,1595400000.0
2008-07-11 16:50:00,2.0225,2.0246,2.022,2.0236,1859000000.0
2008-07-11 16:55:00,2.0236,2.02395,2.02195,2.022,1711500000.0
2008-07-11 17:00:00,2.0221,2.024,2.0219,2.02295,1492100000.0
2008-07-11 17:05:00,2.02295,2.024,2.02295,2.02335,1554700000.0
2008-07-11 17:10:00,2.02335,2.02435,2.02325,2.02415,1401800000.0
2008-07-11 17:15:00,2.02415,2.0246,2.0233,2.02445,1691900000.0
2008-07-11 17:20:00,2.02445,2.0249,2.0235,2.024,1316100000.0
2008-07-11 17:25:00,2.024,2.02475,2.0237,2.02445,1471800000.0
2008-07-11 17:30:00,2.02445,2.0247,2.023,2.0239,1663800000.0
2008-07-11 17:35:00,2.0239,2.0247,2.0235,2.02405,2068800000.0
2008-07-11 17:40:00,2.024,2.0252,2.0233,2.025,2198200000.0
2008-07-11 17:45:00,2.025,2.0256,2.0246,2.0247,2177200000.0
2008-07-11 17:50:00,2.02485,2.02495,2.0239,2.0239,2360300000.0
2008-07-11 17:55:00,2.0239,2.0252,2.0238,2.02505,3041700000.0
2008-07-11 18:00:00,2.0252,2.0256,2.0241,2.0255,2548000000.0
2008-07-11 18:05:00,2.0255,2.0257,2.0239,2.0245,1948999999.0
2008-07-11 18:10:00,2.0245,2.0245,2.02335,2.02435,1279400000.0
2008-07-11 18:15:00,2.02435,2.02435,2.02345,2.0235,1232800000.0
2008-07-11 18:20:00,2.0236,2.02395,2.0231,2.02365,1473500000.0
2008-07-11 18:25:00,2.02365,2.0243,2.0235,2.0237,1104500000.0
2008-07-11 18:30:00,2.0239,2.0241,2.0229,2.0231,1073200000.0
2008-07-11 18:35:00,2.0231,2.02335,2.0224,2.0225,904000000.0
2008-07-11 18:40:00,2.0225,2.0234,2.02185,2.022,852600000.0
2008-07-11 18:45:00,2.02205,2.0225,2.0218,2.022,1055900000.0
2008-07-11 18:50:00,2.022,2.0233,2.02165,2.0231,966700000.0
2008-07-11 18:55:00,2.0231,2.02335,2.0222,2.0223,648000000.0
2008-07-11 19:00:00,2.02235,2.0228,2.02205,2.0222,735700000.0
2008-07-11 19:05:00,2.02215,2.02265,2.0216,2.0219,758800000.0
2008-07-11 19:10:00,2.022,2.0229,2.02175,2.02235,1558000000.0
2008-07-11 19:15:00,2.0224,2.0226,2.0216,2.02195,868500000.0
2008-07-11 19:20:00,2.02185,2.0233,2.02145,2.02295,985400000.0
2008-07-11 19:25:00,2.02305,2.0233,2.02255,2.02275,725900000.0
2008-07-11 19:30:00,2.02265,2.0231,2.02215,2.0231,978500000.0
2008-07-11 19:35:00,2.02305,2.0236,2.02245,2.0235,438100000.0
2008-07-11 19:40:00,2.02355,2.02375,2.02285,2.02355,996800000.0
2008-07-11 19:45:00,2.02355,2.02355,2.0225,2.0225,470800000.0
2008-07-11 19:50:00,2.02255,2.02265,2.0214,2.0222,1021200000.0
2008-07-11 19:55:00,2.0222,2.02305,2.02135,2.0214,822400000.0
2008-07-11 20:00:00,2.02135,2.02385,2.02095,2.0237,1222300000.0
2008-07-11 20:05:00,2.0237,2.0245,2.0233,2.0237,960700000.0
2008-07-11 20:10:00,2.0236,2.024,2.023,2.02355,1050300000.0
2008-07-11 20:15:00,2.02355,2.024,2.0232,2.0235,583300000.0
2008-07-11 20:20:00,2.0235,2.02355,2.0208,2.02115,1271300000.0
2008-07-11 20:25:00,2.0213,2.0226,2.02115,2.0218,990300000.0
2008-07-11 20:30:00,2.0218,2.02205,2.0211,2.0212,1023000000.0
2008-07-11 20:35:00,2.0212,2.022,2.0205,2.0218,1270900000.0
2008-07-11 20:40:00,2.0218,2.02205,2.02095,2.0217,982500000.0
2008-07-11 20:45:00,2.0218,2.0256,2.0217,2.02525,1654300000.0
2008-07-11 20:50:00,2.02525,2.0259,2.0227,2.0231,1639100000.0
2008-07-11 20:55:00,2.023,2.02395,2.0227,2.0232,1649200000.0
2008-07-11 21:00:00,2.02315,2.02415,2.0223,2.02275,1970700001.0
2008-07-11 21:05:00,2.02285,2.023,2.01895,2.0199,1829300000.0
2008-07-11 21:10:00,2.0199,2.02175,2.0197,2.02,1489600000.0
2008-07-11 21:15:00,2.02,2.02025,2.01855,2.0186,1265100000.0
2008-07-11 21:20:00,2.0186,2.02,2.0185,2.01965,898100000.0
2008-07-11 21:25:00,2.0198,2.0206,2.0188,2.0198,1084400000.0
2008-07-11 21:30:00,2.01985,2.01995,2.0179,2.0198,1171080000.0
2008-07-11 21:35:00,2.01975,2.0206,2.0176,2.01905,1271140000.0
2008-07-11 21:40:00,2.0191,2.01955,2.01835,2.01865,712300000.0
2008-07-11 21:45:00,2.01865,2.01885,2.0181,2.0184,705800000.0
2008-07-11 21:50:00,2.0184,2.0193,2.0181,2.019,552500000.0
2008-07-11 21:55:00,2.0189,2.0197,2.01865,2.0193,558100000.0
2008-07-11 22:00:00,2.0193,2.02045,2.0193,2.02005,516100000.0
2008-07-11 22:05:00,2.02,2.02065,2.0195,2.0199,387700000.0
2008-07-11 22:10:00,2.0199,2.02005,2.01955,2.0197,180600000.0
2008-07-11 22:15:00,2.0197,2.0199,2.0183,2.0186,451700000.0
2008-07-11 22:20:00,2.0186,2.019,2.01775,2.0188,432840000.0
2008-07-11 22:25:00,2.0188,2.0195,2.01855,2.0194,302700000.0
2008-07-11 22:30:00,2.0194,2.0196,2.01895,2.0194,127400000.0
2008-07-11 22:35:00,2.01935,2.0206,2.0192,2.02035,516300000.0
2008-07-11 22:40:00,2.02035,2.02115,2.0202,2.0209,361500000.0
2008-07-11 22:45:00,2.02085,2.0216,2.0205,2.0216,113600000.0
2008-07-11 22:50:00,2.02155,2.0217,2.0212,2.0212,84600000.0
2008-07-11 22:55:00,2.0212,2.0213,2.0192,2.02045,161100000.0
2008-07-13 23:00:00,2.01721,2.0194,2.01706,2.01922,673400000.0
2008-07-13 23:05:00,2.01883,2.01917,2.0179,2.01844,268500000.0
2008-07-13 23:10:00,2.0184,2.0191,2.018,2.0186,185500000.0
2008-07-13 23:15:00,2.0186,2.0197,2.01811,2.0188,718200000.0
2008-07-13 23:20:00,2.0188,2.01898,2.0186,2.0187,250800000.0
2008-07-13 23:25:00,2.0188,2.019,2.0187,2.0188,458400000.0
2008-07-13 23:30:00,2.0189,2.0189,2.01854,2.0189,440000000.0
2008-07-13 23:35:00,2.0189,2.0189,2.01852,2.0189,357200000.0
2008-07-13 23:40:00,2.0189,2.0192,2.0186,2.0187,477700000.0
2008-07-13 23:45:00,2.0187,2.0193,2.0187,2.0192,541500000.0
2008-07-13 23:50:00,2.0191,2.0198,2.0187,2.019,1522100000.0
2008-07-13 23:55:00,2.0191,2.0196,2.019,2.0195,662400000.0
2008-07-14 00:00:00,2.0194,2.0217,2.0188,2.019,1436700000.0
2008-07-14 00:05:00,2.0191,2.0218,2.0191,2.0214,894700000.0
2008-07-14 00:10:00,2.0212,2.0213,2.0206,2.0212,421600000.0
2008-07-14 00:15:00,2.0212,2.0233,2.0212,2.023,1108900000.0
2008-07-14 00:20:00,2.023,2.0247,2.0229,2.0247,994100000.0
2008-07-14 00:25:00,2.0247,2.0264,2.0239,2.0258,844500000.0
2008-07-14 00:30:00,2.0256,2.0258,2.0245,2.0253,1110200007.0
2008-07-14 00:35:00,2.0253,2.0254,2.024,2.0247,1889100000.0
2008-07-14 00:40:00,2.0246,2.0246,2.023,2.0232,1130199998.0
2008-07-14 00:45:00,2.0231,2.0252,2.0231,2.0248,997800001.0
2008-07-14 00:50:00,2.0248,2.025,2.0238,2.025,334500000.0
2008-07-14 00:55:00,2.0248,2.0251,2.024,2.0244,680200000.0
2008-07-14 01:00:00,2.0244,2.0245,2.0235,2.0238,1533100000.0
2008-07-14 01:05:00,2.0239,2.024,2.0232,2.0235,361500000.0
2008-07-14 01:10:00,2.0235,2.0237,2.022,2.02265,832800000.0
2008-07-14 01:15:00,2.0226,2.02305,2.0218,2.0226,388500000.0
2008-07-14 01:20:00,2.0224,2.02355,2.0223,2.0229,172100000.0
2008-07-14 01:25:00,2.02315,2.02345,2.02165,2.0218,413300000.0
2008-07-14 01:30:00,2.02195,2.022,2.02125,2.0218,295400000.0
2008-07-14 01:35:00,2.0219,2.0226,2.02175,2.0224,254700000.0
2008-07-14 01:40:00,2.0221,2.02235,2.02075,2.0221,356200000.0
2008-07-14 01:45:00,2.02215,2.02265,2.0215,2.0222,572600000.0
2008-07-14 01:50:00,2.02225,2.02305,2.0215,2.02245,446700000.0
2008-07-14 01:55:00,2.02235,2.0239,2.02225,2.0233,702800000.0
2008-07-14 02:00:00,2.0235,2.0245,2.02305,2.02395,560100000.0
2008-07-14 02:05:00,2.02395,2.024,2.02165,2.0226,659100000.0
2008-07-14 02:10:00,2.02215,2.0232,2.0217,2.0224,1084600000.0
2008-07-14 02:15:00,2.02235,2.02545,2.022,2.02435,824300000.0
2008-07-14 02:20:00,2.0243,2.0246,2.02375,2.0242,365600000.0
2008-07-14 02:25:00,2.0244,2.0246,2.0236,2.02385,278500000.0
2008-07-14 02:30:00,2.02395,2.02395,2.0226,2.0232,357800000.0
2008-07-14 02:35:00,2.02325,2.0237,2.02275,2.023,175700000.0
2008-07-14 02:40:00,2.0231,2.0231,2.02185,2.0223,397200000.0
2008-07-14 02:45:00,2.0223,2.02285,2.0222,2.0224,233700000.0
2008-07-14 02:50:00,2.0224,2.02345,2.02215,2.0234,308900000.0
2008-07-14 02:55:00,2.0234,2.0238,2.022,2.0222,239200001.0
2008-07-14 03:00:00,2.0223,2.02245,2.02225,2.02245,182100000.0
2008-07-14 03:05:00,2.0224,2.023,2.0224,2.02255,162400000.0
2008-07-14 03:10:00,2.0227,2.0235,2.02225,2.0225,240500000.0
2008-07-14 03:15:00,2.02255,2.02345,2.0225,2.02335,203600000.0
2008-07-14 03:20:00,2.02335,2.0236,2.02305,2.02345,188100000.0
2008-07-14 03:25:00,2.0235,2.024,2.02321,2.02375,241500000.0
2008-07-14 03:30:00,2.0238,2.0239,2.023,2.02325,289600000.0
2008-07-14 03:35:00,2.0234,2.02355,2.02245,2.0228,238600000.0
2008-07-14 03:40:00,2.0229,2.0234,2.02235,2.02325,171600000.0
2008-07-14 03:45:00,2.02315,2.02385,2.023,2.02355,287500000.0
2008-07-14 03:50:00,2.02355,2.02365,2.02295,2.023,128100000.0
2008-07-14 03:55:00,2.02305,2.02325,2.0223,2.02285,217100000.0
2008-07-14 04:00:00,2.02285,2.023,2.0219,2.02265,193000000.0
2008-07-14 04:05:00,2.02265,2.02265,2.02158,2.02245,123200000.0
2008-07-14 04:10:00,2.02245,2.0228,2.0218,2.02215,198000000.0
2008-07-14 04:15:00,2.02215,2.02225,2.0216,2.02205,259300000.0
2008-07-14 04:20:00,2.02215,2.0226,2.022,2.02245,250100000.0
2008-07-14 04:25:00,2.02245,2.02265,2.02155,2.0219,202700000.0
2008-07-14 04:30:00,2.0219,2.0226,2.0215,2.0226,246000000.0
2008-07-14 04:35:00,2.02255,2.02275,2.0217,2.0217,307700000.0
2008-07-14 04:40:00,2.0217,2.0226,2.0216,2.02255,286000000.0
2008-07-14 04:45:00,2.0226,2.0229,2.02162,2.02185,175000000.0
2008-07-14 04:50:00,2.02185,2.02225,2.0212,2.02225,253600000.0
2008-07-14 04:55:00,2.0222,2.0223,2.02175,2.0219,85800000.0
2008-07-14 05:00:00,2.02175,2.0221,2.02155,2.0221,98500000.0
2008-07-14 05:05:00,2.0223,2.0242,2.0223,2.0236,360600000.0
2008-07-14 05:10:00,2.0236,2.0237,2.023,2.023,219300000.0
2008-07-14 05:15:00,2.023,2.0231,2.02235,2.02275,152200000.0
2008-07-14 05:20:00,2.02285,2.02355,2.0228,2.02345,87500000.0
2008-07-14 05:25:00,2.0235,2.0235,2.02276,2.02285,153300000.0
2008-07-14 05:30:00,2.02315,2.0232,2.02253,2.02295,119100000.0
2008-07-14 05:35:00,2.023,2.0235,2.0228,2.0233,125800000.0
2008-07-14 05:40:00,2.02335,2.0236,2.02315,2.02355,137900000.0
2008-07-14 05:45:00,2.02355,2.0239,2.02296,2.02335,126800000.0
2008-07-14 05:50:00,2.02365,2.02375,2.0232,2.02345,156100000.0
2008-07-14 05:55:00,2.0234,2.024,2.0234,2.02375,84000000.0
2008-07-14 06:00:00,2.0237,2.02395,2.0232,2.0234,86100000.0
2008-07-14 06:05:00,2.0234,2.0235,2.02255,2.02255,110200000.0
2008-07-14 06:10:00,2.0227,2.02325,2.0225,2.0231,144100000.0
2008-07-14 06:15:00,2.02305,2.0235,2.0227,2.02305,302000000.0
2008-07-14 06:20:00,2.0231,2.0231,2.0225,2.0226,233900000.0
2008-07-14 06:25:00,2.0226,2.0228,2.0222,2.0224,129200000.0
2008-07-14 06:30:00,2.0223,2.0225,2.0214,2.02155,300900000.0
2008-07-14 06:35:00,2.02155,2.0218,2.0213,2.02155,155300000.0
2008-07-14 06:40:00,2.02165,2.0223,2.0214,2.0223,197600000.0
2008-07-14 06:45:00,2.02235,2.0227,2.02215,2.02255,100600000.0
2008-07-14 06:50:00,2.0227,2.0231,2.02255,2.0227,179300000.0
2008-07-14 06:55:00,2.0228,2.023,2.0227,2.0227,191000000.0
2008-07-14 07:00:00,2.0227,2.02295,2.02255,2.0229,140900000.0
2008-07-14 07:05:00,2.02275,2.0229,2.02215,2.0227,97600000.0
2008-07-14 07:10:00,2.02265,2.0238,2.0223,2.0231,293100000.0
2008-07-14 07:15:00,2.0229,2.0234,2.02235,2.02295,493900000.0
2008-07-14 07:20:00,2.02305,2.0233,2.0227,2.0227,336600000.0
2008-07-14 07:25:00,2.0227,2.0232,2.02195,2.02205,391400000.0
2008-07-14 07:30:00,2.022,2.02305,2.0212,2.023,501400000.0
2008-07-14 07:35:00,2.0232,2.02435,2.023,2.0241,572300000.0
2008-07-14 07:40:00,2.0241,2.0242,2.02265,2.0232,696400000.0
2008-07-14 07:45:00,2.0233,2.0238,2.0227,2.0234,379100000.0
2008-07-14 07:50:00,2.0234,2.02375,2.0231,2.0237,312300000.0
2008-07-14 07:55:00,2.02375,2.0242,2.0236,2.0237,339100000.0
2008-07-14 08:00:00,2.0237,2.02455,2.0237,2.0245,199000000.0
2008-07-14 08:05:00,2.0245,2.0245,2.0227,2.0227,680500000.0
2008-07-14 08:10:00,2.0227,2.0233,2.0224,2.0228,636200000.0
2008-07-14 08:15:00,2.0228,2.0229,2.02135,2.02135,1085900000.0
2008-07-14 08:20:00,2.0212,2.02185,2.0206,2.0213,632500000.0
2008-07-14 08:25:00,2.0213,2.0217,2.0211,2.0212,623100000.0
2008-07-14 08:30:00,2.0212,2.0221,2.0208,2.02175,740500000.0
2008-07-14 08:35:00,2.02185,2.02375,2.0209,2.0228,1577300000.0
2008-07-14 08:40:00,2.0228,2.0244,2.0227,2.024,1004800000.0
2008-07-14 08:45:00,2.024,2.02605,2.024,2.0259,1133500000.0
2008-07-14 08:50:00,2.0259,2.0281,2.0259,2.02735,1750800000.0
2008-07-14 08:55:00,2.02735,2.0302,2.0272,2.0287,1448400000.0
2008-07-14 09:00:00,2.02875,2.032,2.02855,2.032,1402700000.0
2008-07-14 09:05:00,2.032,2.03245,2.0292,2.0295,1014800000.0
2008-07-14 09:10:00,2.0295,2.0299,2.0289,2.02935,1209700000.0
2008-07-14 09:15:00,2.0294,2.0301,2.0285,2.02915,1780980000.0
2008-07-14 09:20:00,2.0291,2.0296,2.0283,2.02915,1345500000.0
2008-07-14 09:25:00,2.02915,2.02935,2.0284,2.0289,1349700000.0
2008-07-14 09:30:00,2.02895,2.0293,2.0275,2.0283,1147800000.0
2008-07-14 09:35:00,2.0283,2.0298,2.0277,2.0292,989900000.0
2008-07-14 09:40:00,2.0292,2.03045,2.0288,2.03035,1491500000.0
2008-07-14 09:45:00,2.03035,2.03065,2.0295,2.0295,1364800000.0
2008-07-14 09:50:00,2.02955,2.03115,2.0292,2.03025,1113200000.0
2008-07-14 09:55:00,2.03025,2.0306,2.02955,2.0304,1060600000.0
2008-07-14 10:00:00,2.0304,2.03235,2.0298,2.03215,1524200000.0
2008-07-14 10:05:00,2.03215,2.0347,2.0315,2.03275,1610300000.0
2008-07-14 10:10:00,2.03275,2.03385,2.03255,2.03275,1648500000.0
2008-07-14 10:15:00,2.03275,2.0339,2.0327,2.03315,1437200000.0
2008-07-14 10:20:00,2.03315,2.03325,2.03215,2.03225,1183500000.0
2008-07-14 10:25:00,2.03215,2.0326,2.0304,2.0306,599400000.0
2008-07-14 10:30:00,2.031,2.031,2.02795,2.0287,1022000000.0
2008-07-14 10:35:00,2.02875,2.0303,2.02855,2.02975,600500000.0
2008-07-14 10:40:00,2.02975,2.03,2.02755,2.02775,1345300000.0
2008-07-14 10:45:00,2.02775,2.0287,2.02695,2.0287,1253500000.0
2008-07-14 10:50:00,2.0287,2.0299,2.0286,2.02985,1259300000.0
2008-07-14 10:55:00,2.02985,2.0301,2.0272,2.0272,1570880000.0
2008-07-14 11:00:00,2.02725,2.02905,2.0267,2.0283,1738099999.0
2008-07-14 11:05:00,2.02835,2.0295,2.02825,2.0289,1726500000.0
2008-07-14 11:10:00,2.029,2.0316,2.02895,2.03125,1754600000.0
2008-07-14 11:15:00,2.0313,2.032,2.0299,2.03035,2856400000.0
2008-07-14 11:20:00,2.03035,2.0306,2.02975,2.03025,1333400000.0
2008-07-14 11:25:00,2.03025,2.0306,2.02915,2.0292,1825100000.0
2008-07-14 11:30:00,2.0293,2.0302,2.0292,2.02955,1529800000.0
2008-07-14 11:35:00,2.02955,2.03085,2.0294,2.03085,1295400000.0
2008-07-14 11:40:00,2.0308,2.0311,2.0302,2.03065,1410100000.0
2008-07-14 11:45:00,2.03065,2.03145,2.03065,2.031,1013200000.0
2008-07-14 11:50:00,2.0311,2.03165,2.03095,2.0311,1019800000.0
2008-07-14 11:55:00,2.0311,2.03215,2.0311,2.0315,929900000.0
2008-07-14 12:00:00,2.0315,2.03245,2.0308,2.0315,1784500000.0
2008-07-14 12:05:00,2.03145,2.0321,2.031,2.0321,1005600000.0
2008-07-14 12:10:00,2.032,2.0323,2.0313,2.03225,1122000000.0
2008-07-14 12:15:00,2.0322,2.03275,2.03135,2.03265,888200000.0
2008-07-14 12:20:00,2.0326,2.03275,2.0318,2.03205,1069200000.0
2008-07-14 12:25:00,2.03205,2.0324,2.0313,2.03155,1427800000.0
2008-07-14 12:30:00,2.03155,2.03215,2.0312,2.0314,973700000.0
2008-07-14 12:35:00,2.0314,2.03175,2.031,2.03145,738500000.0
2008-07-14 12:40:00,2.0314,2.0326,2.0314,2.03235,1155500000.0
2008-07-14 12:45:00,2.03235,2.0329,2.0321,2.0324,817200000.0
2008-07-14 12:50:00,2.03235,2.0327,2.03175,2.03255,748600000.0
2008-07-14 12:55:00,2.0325,2.03315,2.03235,2.0328,740200000.0
2008-07-14 13:00:00,2.0328,2.03375,2.0326,2.03335,1469800000.0
2008-07-14 13:05:00,2.03335,2.0336,2.0321,2.03255,1414600000.0
2008-07-14 13:10:00,2.0326,2.0333,2.0324,2.03285,1110800000.0
2008-07-14 13:15:00,2.03285,2.0342,2.0325,2.0329,1162700000.0
2008-07-14 13:20:00,2.0329,2.03335,2.0325,2.0331,784100000.0
2008-07-14 13:25:00,2.0331,2.03435,2.0328,2.03365,932600000.0
2008-07-14 13:30:00,2.0337,2.0344,2.03275,2.03325,1433600000.0
2008-07-14 13:35:00,2.0332,2.0344,2.0329,2.03425,1468200000.0
2008-07-14 13:40:00,2.03425,2.03425,2.033,2.0333,911400000.0
2008-07-14 13:45:00,2.0333,2.0334,2.03135,2.03155,1292500000.0
2008-07-14 13:50:00,2.0316,2.033,2.0314,2.03165,846800000.0
2008-07-14 13:55:00,2.03165,2.0344,2.03155,2.0343,938800000.0
2008-07-14 14:00:00,2.0343,2.03555,2.0342,2.0348,1355200000.0
2008-07-14 14:05:00,2.03465,2.03485,2.03285,2.0332,1101700000.0
2008-07-14 14:10:00,2.03325,2.03535,2.03315,2.035,1115300000.0
2008-07-14 14:15:00,2.035,2.0361,2.035,2.0357,1360800000.0
2008-07-14 14:20:00,2.03575,2.0362,2.03465,2.03485,1374100000.0
2008-07-14 14:25:00,2.03495,2.03555,2.03475,2.03515,904900000.0
2008-07-14 14:30:00,2.0352,2.0356,2.034,2.03465,1276900000.0
2008-07-14 14:35:00,2.0347,2.0355,2.03465,2.0353,1101800000.0
2008-07-14 14:40:00,2.0353,2.0359,2.0351,2.03555,1044300000.0
2008-07-14 14:45:00,2.03555,2.0356,2.0344,2.0351,904100000.0
2008-07-14 14:50:00,2.03505,2.03535,2.0339,2.0342,1178900000.0
2008-07-14 14:55:00,2.0342,2.03435,2.0326,2.0328,867800000.0
2008-07-14 15:00:00,2.0329,2.0336,2.0318,2.0322,1074200000.0
2008-07-14 15:05:00,2.0322,2.0333,2.0321,2.03265,775100000.0
2008-07-14 15:10:00,2.03265,2.0328,2.0316,2.03215,1520500000.0
2008-07-14 15:15:00,2.0322,2.03295,2.0321,2.0324,1028100000.0
2008-07-14 15:20:00,2.0324,2.0329,2.0322,2.0326,955800000.0
2008-07-14 15:25:00,2.0325,2.03305,2.0322,2.0326,1177400000.0
2008-07-14 15:30:00,2.0327,2.03325,2.0318,2.0323,2176500000.0
2008-07-14 15:35:00,2.0323,2.0326,2.0311,2.03165,1423800001.0
2008-07-14 15:40:00,2.0317,2.0321,2.0309,2.0316,1530100000.0
2008-07-14 15:45:00,2.0317,2.0323,2.0313,2.0317,1045100000.0
2008-07-14 15:50:00,2.0317,2.032,2.0291,2.0296,1258600000.0
2008-07-14 15:55:00,2.0296,2.02995,2.0286,2.02915,1893700000.0
2008-07-14 16:00:00,2.0291,2.02915,2.0252,2.026,1752300000.0
2008-07-14 16:05:00,2.026,2.0275,2.0258,2.0273,1719000000.0
2008-07-14 16:10:00,2.0273,2.02855,2.0264,2.02855,2139100000.0
2008-07-14 16:15:00,2.02855,2.0289,2.0275,2.028,2262000000.0
2008-07-14 16:20:00,2.028,2.02835,2.0261,2.0261,2132200000.0
2008-07-14 16:25:00,2.0262,2.0276,2.0256,2.0275,2160300000.0
2008-07-14 16:30:00,2.0274,2.0286,2.0271,2.0281,2281700000.0
2008-07-14 16:35:00,2.0281,2.029,2.027,2.0275,2229100000.0
2008-07-14 16:40:00,2.0275,2.0276,2.0262,2.0269,1711100000.0
2008-07-14 16:45:00,2.02695,2.02735,2.0264,2.0273,1572700000.0
2008-07-14 16:50:00,2.0273,2.02765,2.0268,2.0276,1334600000.0
2008-07-14 16:55:00,2.0276,2.03015,2.02755,2.02965,1807300000.0
2008-07-14 17:00:00,2.0297,2.0299,2.0288,2.0289,1473500000.0
2008-07-14 17:05:00,2.0289,2.0291,2.027,2.0273,901200000.0
2008-07-14 17:10:00,2.0273,2.0275,2.0262,2.0266,887000000.0
2008-07-14 17:15:00,2.0267,2.0279,2.02635,2.0279,1096100000.0
2008-07-14 17:20:00,2.0279,2.028,2.0262,2.02655,1177400000.0
2008-07-14 17:25:00,2.02655,2.02685,2.026,2.0264,1212400000.0
2008-07-14 17:30:00,2.02625,2.02665,2.0258,2.0262,1076300000.0
2008-07-14 17:35:00,2.0261,2.02745,2.026,2.0272,1061700000.0
2008-07-14 17:40:00,2.0272,2.0276,2.0267,2.0274,1211900000.0
2008-07-14 17:45:00,2.0274,2.0276,2.02665,2.0267,1686100000.0
2008-07-14 17:50:00,2.02665,2.02725,2.0253,2.0257,1922400000.0
2008-07-14 17:55:00,2.02585,2.02605,2.0242,2.0248,1372500000.0
2008-07-14 18:00:00,2.0248,2.02665,2.02455,2.0258,1185400000.0
2008-07-14 18:05:00,2.0259,2.0264,2.0256,2.0263,819400000.0
2008-07-14 18:10:00,2.0263,2.027,2.0261,2.0268,800200000.0
2008-07-14 18:15:00,2.0268,2.0282,2.0266,2.0279,1013600000.0
2008-07-14 18:20:00,2.028,2.0288,2.0277,2.02785,1191900000.0
2008-07-14 18:25:00,2.02795,2.0284,2.02745,2.0275,926700000.0
2008-07-14 18:30:00,2.02765,2.0278,2.0259,2.026,1080900000.0
2008-07-14 18:35:00,2.02595,2.02675,2.0255,2.02675,908600000.0
2008-07-14 18:40:00,2.0267,2.0272,2.02635,2.02635,909600000.0
2008-07-14 18:45:00,2.02645,2.027,2.02545,2.0257,1452000000.0
2008-07-14 18:50:00,2.02575,2.02605,2.025,2.02565,860400000.0
2008-07-14 18:55:00,2.0258,2.0263,2.02495,2.02515,1275200000.0
2008-07-14 19:00:00,2.0251,2.0257,2.02445,2.02535,878800000.0
2008-07-14 19:05:00,2.0253,2.02575,2.025,2.02525,970100000.0
2008-07-14 19:10:00,2.0252,2.02535,2.02405,2.02525,946100000.0
2008-07-14 19:15:00,2.02525,2.02585,2.0246,2.0257,876100000.0
2008-07-14 19:20:00,2.0257,2.02635,2.0256,2.0262,700000000.0
2008-07-14 19:25:00,2.02625,2.02655,2.02595,2.02635,666500000.0
2008-07-14 19:30:00,2.0264,2.0264,2.02585,2.02625,652600000.0
2008-07-14 19:35:00,2.0263,2.02705,2.02595,2.02705,506200000.0
2008-07-14 19:40:00,2.0271,2.0273,2.0258,2.0272,1402500000.0
2008-07-14 19:45:00,2.0272,2.0281,2.02695,2.0278,1107300000.0
2008-07-14 19:50:00,2.0278,2.028,2.02685,2.0269,967900000.0
2008-07-14 19:55:00,2.02705,2.028,2.02685,2.0274,858200000.0
2008-07-14 20:00:00,2.02735,2.02825,2.02735,2.0282,801200000.0
2008-07-14 20:05:00,2.0282,2.0301,2.02785,2.02875,1240900000.0
2008-07-14 20:10:00,2.029,2.0297,2.0284,2.0285,1178100000.0
2008-07-14 20:15:00,2.0285,2.0294,2.02845,2.0292,582600000.0
2008-07-14 20:20:00,2.02915,2.0296,2.029,2.0292,385700000.0
2008-07-14 20:25:00,2.0292,2.0292,2.0282,2.0285,707200000.0
2008-07-14 20:30:00,2.02865,2.02915,2.0282,2.02915,474400000.0
2008-07-14 20:35:00,2.0292,2.02925,2.0279,2.0285,642900000.0
2008-07-14 20:40:00,2.0285,2.0285,2.0272,2.02745,630500000.0
2008-07-14 20:45:00,2.0275,2.0282,2.0264,2.02775,872200000.0
2008-07-14 20:50:00,2.02775,2.0279,2.0266,2.02675,715900000.0
2008-07-14 20:55:00,2.0266,2.0273,2.026,2.0263,719000000.0
2008-07-14 21:00:00,2.0261,2.02625,2.02455,2.02455,904000000.0
2008-07-14 21:05:00,2.02455,2.0249,2.0244,2.0247,553700000.0
2008-07-14 21:10:00,2.02475,2.0252,2.02465,2.02515,605100000.0
2008-07-14 21:15:00,2.02525,2.0253,2.0245,2.025,605600000.0
2008-07-14 21:20:00,2.025,2.02675,2.0248,2.0256,817500000.0
2008-07-14 21:25:00,2.0256,2.02665,2.02505,2.02625,919600000.0
2008-07-14 21:30:00,2.02625,2.02725,2.02615,2.0263,1084000000.0
2008-07-14 21:35:00,2.0263,2.02725,2.026,2.02685,761300000.0
2008-07-14 21:40:00,2.02685,2.02695,2.02615,2.0268,1029300000.0
2008-07-14 21:45:00,2.0268,2.02735,2.0264,2.02735,772200000.0
2008-07-14 21:50:00,2.0274,2.0274,2.02625,2.0268,946300000.0
2008-07-14 21:55:00,2.0268,2.0269,2.0263,2.0264,619500000.0
2008-07-14 22:00:00,2.02635,2.02685,2.02595,2.02605,426100000.0
2008-07-14 22:05:00,2.02605,2.02665,2.02595,2.02635,253500000.0
2008-07-14 22:10:00,2.0264,2.0274,2.02635,2.02725,388600000.0
2008-07-14 22:15:00,2.02725,2.0273,2.02645,2.0265,329800000.0
2008-07-14 22:20:00,2.0265,2.0266,2.0256,2.0256,291100000.0
2008-07-14 22:25:00,2.0256,2.02635,2.0256,2.02635,171300000.0
2008-07-14 22:30:00,2.0263,2.02685,2.0262,2.02635,212100000.0
2008-07-14 22:35:00,2.0263,2.0266,2.02625,2.0263,123200000.0
2008-07-14 22:40:00,2.02635,2.02725,2.02635,2.0269,474600000.0
2008-07-14 22:45:00,2.0269,2.027,2.02675,2.02675,322500000.0
2008-07-14 22:50:00,2.02675,2.0275,2.0265,2.0274,325800000.0
2008-07-14 22:55:00,2.0274,2.0276,2.0266,2.0269,304500000.0
2008-07-14 23:00:00,2.0269,2.02725,2.0263,2.02705,449500000.0
2008-07-14 23:05:00,2.02705,2.02715,2.0263,2.02685,57000000.0
2008-07-14 23:10:00,2.02685,2.02685,2.0257,2.02635,161500000.0
2008-07-14 23:15:00,2.0264,2.0264,2.0257,2.02585,323000000.0
2008-07-14 23:20:00,2.02585,2.02635,2.0255,2.02605,169200000.0
2008-07-14 23:25:00,2.02605,2.0269,2.0256,2.0265,212800000.0
2008-07-14 23:30:00,2.0265,2.0265,2.02564,2.0262,144700000.0
2008-07-14 23:35:00,2.0262,2.02755,2.0259,2.02755,270600000.0
2008-07-14 23:40:00,2.02715,2.02765,2.02705,2.02735,148000000.0
2008-07-14 23:45:00,2.02733,2.0285,2.02673,2.02815,197780000.0
2008-07-14 23:50:00,2.02805,2.02815,2.0275,2.02775,167100000.0
2008-07-14 23:55:00,2.02784,2.028,2.02742,2.028,109300000.0
2008-07-15 00:00:00,2.0279,2.0282,2.02755,2.02795,232300000.0
2008-07-15 00:05:00,2.02795,2.028,2.0269,2.02725,449100000.0
2008-07-15 00:10:00,2.0272,2.0273,2.0267,2.02705,395400000.0
2008-07-15 00:15:00,2.02725,2.0274,2.027,2.02705,122400000.0
2008-07-15 00:20:00,2.02705,2.0276,2.0269,2.02695,200800000.0
2008-07-15 00:25:00,2.02705,2.02775,2.02695,2.0276,321800000.0
2008-07-15 00:30:00,2.0276,2.02775,2.02745,2.02755,195000000.0
2008-07-15 00:35:00,2.02755,2.0277,2.0273,2.0273,187300000.0
2008-07-15 00:40:00,2.0273,2.02805,2.0273,2.02775,259700000.0
2008-07-15 00:45:00,2.0277,2.02775,2.02715,2.02755,77100000.0
2008-07-15 00:50:00,2.02755,2.0284,2.0274,2.02815,269300000.0
2008-07-15 00:55:00,2.02815,2.02815,2.02715,2.02765,280599999.0
2008-07-15 01:00:00,2.02765,2.0279,2.0272,2.0276,869300000.0
2008-07-15 01:05:00,2.0276,2.028,2.0269,2.02745,227000000.0
2008-07-15 01:10:00,2.02735,2.02735,2.027,2.02715,182700000.0
2008-07-15 01:15:00,2.02725,2.0275,2.02675,2.0273,262600000.0
2008-07-15 01:20:00,2.0273,2.0275,2.02705,2.0275,145400000.0
2008-07-15 01:25:00,2.0276,2.02825,2.0275,2.02775,361500000.0
2008-07-15 01:30:00,2.02765,2.02815,2.0274,2.02805,339300000.0
2008-07-15 01:35:00,2.028,2.02835,2.02774,2.02805,374100000.0
2008-07-15 01:40:00,2.02805,2.0284,2.0279,2.02835,247000000.0
2008-07-15 01:45:00,2.02845,2.0286,2.02825,2.02835,140200000.0
2008-07-15 01:50:00,2.0283,2.02885,2.02825,2.0286,450900000.0
2008-07-15 01:55:00,2.0285,2.0293,2.0284,2.0293,356800000.0
2008-07-15 02:00:00,2.0293,2.03095,2.0293,2.0297,1129400001.0
2008-07-15 02:05:00,2.02975,2.03005,2.02865,2.029,881099999.0
2008-07-15 02:10:00,2.02905,2.02935,2.0287,2.02885,496700000.0
2008-07-15 02:15:00,2.0288,2.02885,2.02795,2.02835,381300000.0
2008-07-15 02:20:00,2.02845,2.0288,2.0284,2.02855,169900000.0
2008-07-15 02:25:00,2.02855,2.0286,2.02765,2.02795,489700000.0
2008-07-15 02:30:00,2.0278,2.02815,2.0275,2.0278,626000001.0
2008-07-15 02:35:00,2.0278,2.0281,2.027,2.0271,722400000.0
2008-07-15 02:40:00,2.0271,2.0271,2.02635,2.02645,326800000.0
2008-07-15 02:45:00,2.02645,2.02695,2.0264,2.0269,287900000.0
2008-07-15 02:50:00,2.02695,2.0271,2.0265,2.0265,301000000.0
2008-07-15 02:55:00,2.0265,2.0267,2.0259,2.02605,581800000.0
2008-07-15 03:00:00,2.02605,2.02615,2.02553,2.026,279700000.0
2008-07-15 03:05:00,2.026,2.0266,2.026,2.0263,109900000.0
2008-07-15 03:10:00,2.0263,2.0265,2.02625,2.02635,44300000.0
2008-07-15 03:15:00,2.02635,2.02635,2.0256,2.0261,569900000.0
2008-07-15 03:20:00,2.02605,2.0265,2.0259,2.0259,436000000.0
2008-07-15 03:25:00,2.02595,2.02655,2.0259,2.02645,288700000.0
2008-07-15 03:30:00,2.0264,2.0272,2.02635,2.02665,456900000.0
2008-07-15 03:35:00,2.02675,2.02675,2.0255,2.02585,517600000.0
2008-07-15 03:40:00,2.02595,2.0266,2.0257,2.0261,524200000.0
2008-07-15 03:45:00,2.0262,2.02645,2.0259,2.02635,271800000.0
2008-07-15 03:50:00,2.02635,2.0265,2.0253,2.0256,378800000.0
2008-07-15 03:55:00,2.02555,2.02565,2.02495,2.0254,418000000.0
2008-07-15 04:00:00,2.02545,2.02605,2.02505,2.0258,565400000.0
2008-07-15 04:05:00,2.02585,2.0272,2.0258,2.0266,425300000.0
2008-07-15 04:10:00,2.0266,2.0268,2.026,2.0268,311500000.0
2008-07-15 04:15:00,2.0267,2.0276,2.0261,2.0266,406100000.0
2008-07-15 04:20:00,2.02655,2.02685,2.02565,2.02565,458800000.0
2008-07-15 04:25:00,2.02575,2.0263,2.0256,2.0258,374000000.0
2008-07-15 04:30:00,2.0258,2.0261,2.0257,2.02575,202200000.0
2008-07-15 04:35:00,2.02585,2.0262,2.02545,2.0258,395000000.0
2008-07-15 04:40:00,2.0258,2.0258,2.02415,2.02455,638700000.0
2008-07-15 04:45:00,2.0246,2.0252,2.0246,2.02465,476600000.0
2008-07-15 04:50:00,2.0247,2.0249,2.02405,2.02445,412500000.0
2008-07-15 04:55:00,2.0244,2.0245,2.02385,2.02435,315300000.0
2008-07-15 05:00:00,2.02435,2.02455,2.0238,2.0238,687700000.0
2008-07-15 05:05:00,2.0238,2.02445,2.02345,2.02425,482300000.0
2008-07-15 05:10:00,2.02425,2.0247,2.0235,2.02415,558200000.0
2008-07-15 05:15:00,2.02415,2.025,2.0239,2.02485,412000000.0
2008-07-15 05:20:00,2.02485,2.02495,2.024,2.0244,650800000.0
2008-07-15 05:25:00,2.0244,2.0249,2.02425,2.0247,388100000.0
2008-07-15 05:30:00,2.0247,2.0255,2.0244,2.0252,410300000.0
2008-07-15 05:35:00,2.0252,2.0255,2.0247,2.02515,287600000.0
2008-07-15 05:40:00,2.0251,2.02575,2.0246,2.025,415200000.0
2008-07-15 05:45:00,2.02495,2.02505,2.02455,2.0246,246800000.0
2008-07-15 05:50:00,2.0247,2.02505,2.02415,2.0245,403400000.0
2008-07-15 05:55:00,2.0245,2.0248,2.02365,2.0242,247100000.0
2008-07-15 06:00:00,2.02425,2.0244,2.02395,2.0241,182800000.0
2008-07-15 06:05:00,2.02405,2.02455,2.0239,2.0244,297000000.0
2008-07-15 06:10:00,2.0244,2.02465,2.0238,2.02425,223000000.0
2008-07-15 06:15:00,2.02425,2.0245,2.02379,2.02435,174500000.0
2008-07-15 06:20:00,2.02445,2.0245,2.02385,2.024,212000000.0
2008-07-15 06:25:00,2.02405,2.0246,2.024,2.0244,186900000.0
2008-07-15 06:30:00,2.0245,2.0246,2.0238,2.02425,228100000.0
2008-07-15 06:35:00,2.0243,2.025,2.0238,2.02455,213700000.0
2008-07-15 06:40:00,2.0245,2.02495,2.0243,2.02465,144500000.0
2008-07-15 06:45:00,2.02475,2.0254,2.0245,2.0253,304400000.0
2008-07-15 06:50:00,2.02535,2.0257,2.02525,2.02535,145800000.0
2008-07-15 06:55:00,2.02535,2.02605,2.0253,2.02545,224300000.0
2008-07-15 07:00:00,2.0254,2.0258,2.0251,2.0251,378600000.0
2008-07-15 07:05:00,2.02515,2.0257,2.0251,2.0257,335100000.0
2008-07-15 07:10:00,2.0257,2.0257,2.0243,2.0246,513600000.0
2008-07-15 07:15:00,2.02465,2.0249,2.0243,2.0245,257900000.0
2008-07-15 07:20:00,2.0245,2.0248,2.02385,2.02465,371700000.0
2008-07-15 07:25:00,2.02465,2.0247,2.0242,2.0245,368600000.0
2008-07-15 07:30:00,2.02455,2.0249,2.02435,2.02485,241500000.0
2008-07-15 07:35:00,2.02485,2.0266,2.02485,2.0257,408000000.0
2008-07-15 07:40:00,2.0257,2.0258,2.02525,2.0253,332500000.0
2008-07-15 07:45:00,2.02496,2.0272,2.02473,2.02665,724800000.0
2008-07-15 07:50:00,2.0266,2.02675,2.02615,2.0264,308400000.0
2008-07-15 07:55:00,2.0264,2.02705,2.0256,2.0259,506900000.0
2008-07-15 08:00:00,2.0259,2.02635,2.02545,2.0257,590700000.0
2008-07-15 08:05:00,2.02565,2.026,2.02505,2.02555,425400000.0
2008-07-15 08:10:00,2.0257,2.0268,2.02525,2.02645,649200000.0
2008-07-15 08:15:00,2.02645,2.02685,2.02605,2.0262,478500000.0
2008-07-15 08:20:00,2.0262,2.0268,2.0261,2.02625,897000000.0
2008-07-15 08:25:00,2.02625,2.0272,2.02625,2.0272,879100000.0
2008-07-15 08:30:00,2.02725,2.0273,2.02465,2.0248,1298100000.0
2008-07-15 08:35:00,2.02475,2.025,2.0226,2.024,1412500000.0
2008-07-15 08:40:00,2.0241,2.0244,2.0238,2.02395,1116400000.0
2008-07-15 08:45:00,2.02395,2.0252,2.02395,2.0242,1163000000.0
2008-07-15 08:50:00,2.0241,2.02455,2.022,2.0238,1635100000.0
2008-07-15 08:55:00,2.0238,2.0256,2.0237,2.0253,1339300000.0
2008-07-15 09:00:00,2.0253,2.0265,2.0253,2.0261,1079400000.0
2008-07-15 09:05:00,2.0261,2.0261,2.02295,2.02335,1422300000.0
2008-07-15 09:10:00,2.02335,2.02375,2.0221,2.0225,1443400000.0
2008-07-15 09:15:00,2.0224,2.02345,2.02175,2.02335,1195100000.0
2008-07-15 09:20:00,2.02335,2.0236,2.02135,2.02175,1064500000.0
2008-07-15 09:25:00,2.02175,2.0225,2.0208,2.02085,1516800000.0
2008-07-15 09:30:00,2.02085,2.0224,2.0206,2.0222,1220700000.0
2008-07-15 09:35:00,2.0221,2.0231,2.02205,2.02275,1238600000.0
2008-07-15 09:40:00,2.02275,2.02315,2.0217,2.022,1130200000.0
2008-07-15 09:45:00,2.022,2.02215,2.02005,2.0202,961900000.0
2008-07-15 09:50:00,2.0202,2.0209,2.0187,2.01985,1513300000.0
2008-07-15 09:55:00,2.0198,2.0216,2.01935,2.021,1647300000.0
2008-07-15 10:00:00,2.021,2.0218,2.0199,2.02135,1778800000.0
2008-07-15 10:05:00,2.02135,2.0221,2.0209,2.02155,1809000000.0
2008-07-15 10:10:00,2.0215,2.02415,2.02125,2.0235,1241900000.0
2008-07-15 10:15:00,2.0235,2.0244,2.02135,2.0223,1698100000.0
2008-07-15 10:20:00,2.02235,2.02345,2.02095,2.02135,2167700000.0
2008-07-15 10:25:00,2.0213,2.0229,2.0207,2.0207,2232700000.0
2008-07-15 10:30:00,2.0236,2.026,2.0213,2.0227,3744800000.0
2008-07-15 10:35:00,2.0227,2.0243,2.02125,2.0215,2919800000.0
2008-07-15 10:40:00,2.02145,2.0229,2.021,2.0221,2326100000.0
2008-07-15 10:45:00,2.0222,2.02405,2.02215,2.024,1877200000.0
2008-07-15 10:50:00,2.02395,2.02475,2.02375,2.02435,1494800000.0
2008-07-15 10:55:00,2.02435,2.025,2.02345,2.02455,1863700000.0
2008-07-15 11:00:00,2.02465,2.0268,2.0214,2.0222,998200000.0
2008-07-15 11:05:00,2.0222,2.0232,2.02115,2.02275,1524500000.0
2008-07-15 11:10:00,2.0228,2.02435,2.0218,2.0218,1498300000.0
2008-07-15 11:15:00,2.02185,2.02275,2.0193,2.01995,1749500000.0
2008-07-15 11:20:00,2.0199,2.0202,2.018,2.0184,1564100000.0
2008-07-15 11:25:00,2.0185,2.0209,2.01815,2.0204,922300000.0
2008-07-15 11:30:00,2.0204,2.0229,2.02015,2.02125,1255500000.0
2008-07-15 11:35:00,2.02125,2.023,2.0211,2.0225,1428300000.0
2008-07-15 11:40:00,2.0225,2.02415,2.0207,2.02125,1906400000.0
2008-07-15 11:45:00,2.02135,2.02165,2.0206,2.02125,1646900000.0
2008-07-15 11:50:00,2.0212,2.02205,2.02115,2.0216,1694400000.0
2008-07-15 11:55:00,2.0216,2.0219,2.0195,2.02025,1847400000.0
2008-07-15 12:00:00,2.0203,2.0216,2.02025,2.02105,1351200000.0
2008-07-15 12:05:00,2.02105,2.02165,2.02095,2.021,1420400000.0
2008-07-15 12:10:00,2.021,2.02105,2.01885,2.01915,2223400000.0
2008-07-15 12:15:00,2.01915,2.02015,2.01905,2.0196,1613200000.0
2008-07-15 12:20:00,2.01965,2.0213,2.01955,2.0213,1587900000.0
2008-07-15 12:25:00,2.0213,2.022,2.0207,2.02115,1141300000.0
2008-07-15 12:30:00,2.02115,2.0214,2.01955,2.01995,1568100000.0
2008-07-15 12:35:00,2.01985,2.0204,2.01915,2.01945,1312400000.0
2008-07-15 12:40:00,2.01945,2.0196,2.0176,2.01865,1882100000.0
2008-07-15 12:45:00,2.0186,2.0194,2.01795,2.01815,1643900000.0
2008-07-15 12:50:00,2.01815,2.01835,2.01655,2.01675,1578500000.0
2008-07-15 12:55:00,2.0168,2.0183,2.01565,2.0174,1784880000.0
2008-07-15 13:00:00,2.0174,2.0192,2.0174,2.01845,1440500000.0
2008-07-15 13:05:00,2.0185,2.01965,2.0184,2.01925,1281300000.0
2008-07-15 13:10:00,2.01925,2.01925,2.0181,2.01905,805300000.0
2008-07-15 13:15:00,2.01905,2.0194,2.018,2.0191,976900000.0
2008-07-15 13:20:00,2.01915,2.0195,2.0187,2.0192,1390400000.0
2008-07-15 13:25:00,2.0192,2.01945,2.01745,2.0184,1687400000.0
2008-07-15 13:30:00,2.01855,2.0193,2.0178,2.01825,1369300000.0
2008-07-15 13:35:00,2.01825,2.01825,2.0161,2.0164,1183300000.0
2008-07-15 13:40:00,2.0164,2.017,2.0157,2.01625,1407200000.0
2008-07-15 13:45:00,2.0163,2.01755,2.01625,2.01745,1122800000.0
2008-07-15 13:50:00,2.01745,2.01775,2.0152,2.0154,1684100000.0
2008-07-15 13:55:00,2.0154,2.01875,2.0154,2.0186,1322900000.0
2008-07-15 14:00:00,2.0186,2.0187,2.0176,2.01785,1033400000.0
2008-07-15 14:05:00,2.01785,2.01785,2.0167,2.01675,1451800000.0
2008-07-15 14:10:00,2.01675,2.0193,2.01675,2.0193,1202300000.0
2008-07-15 14:15:00,2.01925,2.01985,2.01875,2.0195,1501100000.0
2008-07-15 14:20:00,2.0195,2.0207,2.01925,2.02,2037000000.0
2008-07-15 14:25:00,2.02,2.0203,2.0186,2.01945,1641380000.0
2008-07-15 14:30:00,2.01925,2.01955,2.0171,2.0178,1177400000.0
2008-07-15 14:35:00,2.0178,2.0188,2.017,2.01855,1797300000.0
2008-07-15 14:40:00,2.01855,2.0198,2.0178,2.0192,1595500000.0
2008-07-15 14:45:00,2.0193,2.02035,2.0188,2.01955,1400100000.0
2008-07-15 14:50:00,2.0197,2.02005,2.0172,2.0175,1274400000.0
2008-07-15 14:55:00,2.0175,2.0186,2.0172,2.0185,980400000.0
2008-07-15 15:00:00,2.0185,2.019,2.0183,2.01875,1138300000.0
2008-07-15 15:05:00,2.01865,2.02,2.01865,2.0196,1012300000.0
2008-07-15 15:10:00,2.01955,2.0204,2.0194,2.02025,940300000.0
2008-07-15 15:15:00,2.02025,2.02115,2.01975,2.0201,1029900000.0
2008-07-15 15:20:00,2.0201,2.02145,2.0196,2.02075,1481000000.0
2008-07-15 15:25:00,2.0207,2.02115,2.0204,2.0205,1026100000.0
2008-07-15 15:30:00,2.0205,2.0205,2.0183,2.0193,1787600000.0
2008-07-15 15:35:00,2.0193,2.01955,2.01785,2.0182,1067400000.0
2008-07-15 15:40:00,2.01815,2.01895,2.0172,2.0176,1234700000.0
2008-07-15 15:45:00,2.01755,2.0177,2.01685,2.01705,1340100000.0
2008-07-15 15:50:00,2.01705,2.01735,2.01665,2.0169,1202700000.0
2008-07-15 15:55:00,2.0169,2.0176,2.01645,2.0172,890300000.0
2008-07-15 16:00:00,2.01715,2.0178,2.0129,2.0143,1285000000.0
2008-07-15 16:05:00,2.01435,2.01565,2.0134,2.01565,2066280000.0
2008-07-15 16:10:00,2.01565,2.0173,2.01495,2.0172,1939700000.0
2008-07-15 16:15:00,2.0172,2.0177,2.0151,2.01605,1933700000.0
2008-07-15 16:20:00,2.01595,2.01625,2.0139,2.01565,2052800000.0
2008-07-15 16:25:00,2.01565,2.0159,2.01395,2.0141,2272200000.0
2008-07-15 16:30:00,2.01405,2.0142,2.0127,2.01335,2348100000.0
2008-07-15 16:35:00,2.0133,2.0138,2.0123,2.0131,2226600000.0
2008-07-15 16:40:00,2.0131,2.014,2.0125,2.01385,2234600000.0
2008-07-15 16:45:00,2.0138,2.0139,2.01285,2.0134,2332300000.0
2008-07-15 16:50:00,2.0134,2.0163,2.0131,2.01505,1873000000.0
2008-07-15 16:55:00,2.01515,2.01555,2.01395,2.0145,2076600000.0
2008-07-15 17:00:00,2.0145,2.01705,2.01375,2.01575,2212200000.0
2008-07-15 17:05:00,2.0158,2.02005,2.01575,2.01665,2330000000.0
2008-07-15 17:10:00,2.0167,2.0175,2.016,2.0166,1875300000.0
2008-07-15 17:15:00,2.01665,2.0183,2.0161,2.0175,1024500000.0
2008-07-15 17:20:00,2.01745,2.01975,2.0162,2.0193,1970400000.0
2008-07-15 17:25:00,2.01935,2.02235,2.0192,2.0194,1978600000.0
2008-07-15 17:30:00,2.0194,2.01945,2.0166,2.01695,1704200000.0
2008-07-15 17:35:00,2.017,2.0202,2.0168,2.0193,1919100000.0
2008-07-15 17:40:00,2.0193,2.0197,2.01815,2.01825,1744400000.0
2008-07-15 17:45:00,2.0182,2.0187,2.0171,2.0179,1671400000.0
2008-07-15 17:50:00,2.0179,2.02115,2.01785,2.0203,1286900000.0
2008-07-15 17:55:00,2.02035,2.02255,2.0198,2.0223,1402900000.0
2008-07-15 18:00:00,2.02225,2.0229,2.02145,2.0222,941700000.0
2008-07-15 18:05:00,2.02225,2.0238,2.0222,2.0231,1143700000.0
2008-07-15 18:10:00,2.0229,2.0232,2.0218,2.022,934700000.0
2008-07-15 18:15:00,2.022,2.02255,2.0216,2.0222,689400000.0
2008-07-15 18:20:00,2.0221,2.0237,2.0221,2.02245,913300000.0
2008-07-15 18:25:00,2.02245,2.0228,2.0219,2.02235,970500000.0
2008-07-15 18:30:00,2.0224,2.024,2.0221,2.0238,1198400000.0
2008-07-15 18:35:00,2.02385,2.0239,2.0228,2.02335,799100000.0
2008-07-15 18:40:00,2.0233,2.02365,2.0225,2.0231,660700000.0
2008-07-15 18:45:00,2.0231,2.0232,2.0221,2.0229,473800000.0
2008-07-15 18:50:00,2.0229,2.0229,2.0216,2.0218,768000000.0
2008-07-15 18:55:00,2.0218,2.0227,2.0217,2.02215,750800000.0
2008-07-15 19:00:00,2.02215,2.02385,2.0218,2.02325,1182100000.0
2008-07-15 19:05:00,2.02325,2.02425,2.0227,2.0231,798100000.0
2008-07-15 19:10:00,2.0232,2.0239,2.023,2.0238,639800000.0
2008-07-15 19:15:00,2.02375,2.0238,2.0224,2.02305,915400000.0
2008-07-15 19:20:00,2.02315,2.0232,2.022,2.0224,937100000.0
2008-07-15 19:25:00,2.0223,2.0223,2.0207,2.02115,640700000.0
2008-07-15 19:30:00,2.0211,2.0232,2.0206,2.0228,717400000.0
2008-07-15 19:35:00,2.0228,2.0228,2.0215,2.0215,435700000.0
2008-07-15 19:40:00,2.0215,2.02215,2.0214,2.0219,506700000.0
2008-07-15 19:45:00,2.0219,2.0225,2.0217,2.02235,401100000.0
2008-07-15 19:50:00,2.0223,2.0229,2.02205,2.0229,558000000.0
2008-07-15 19:55:00,2.0229,2.0234,2.02265,2.02315,678300000.0
2008-07-15 20:00:00,2.02305,2.0237,2.0227,2.0233,922800000.0
2008-07-15 20:05:00,2.0233,2.02375,2.02265,2.0228,549400000.0
2008-07-15 20:10:00,2.0228,2.02365,2.0224,2.02265,398900000.0
2008-07-15 20:15:00,2.0226,2.02475,2.0223,2.024,665200000.0
2008-07-15 20:20:00,2.024,2.0245,2.0236,2.024,340900000.0
2008-07-15 20:25:00,2.024,2.02435,2.0231,2.0239,661500000.0
2008-07-15 20:30:00,2.0238,2.0254,2.0237,2.02535,697600000.0
2008-07-15 20:35:00,2.02535,2.0272,2.02505,2.0269,1037400000.0
2008-07-15 20:40:00,2.02695,2.0286,2.0266,2.0273,791500000.0
2008-07-15 20:45:00,2.0273,2.0284,2.0273,2.0277,598400000.0
2008-07-15 20:50:00,2.0277,2.0286,2.0272,2.0272,686100000.0
2008-07-15 20:55:00,2.0272,2.03005,2.0272,2.0285,933000000.0
2008-07-15 21:00:00,2.02845,2.0291,2.02785,2.0279,499000000.0
2008-07-15 21:05:00,2.02785,2.028,2.0272,2.0278,618500000.0
2008-07-15 21:10:00,2.0278,2.0285,2.027,2.0271,616200000.0
2008-07-15 21:15:00,2.0272,2.0276,2.0265,2.0266,511300000.0
2008-07-15 21:20:00,2.0267,2.0271,2.0256,2.0257,651400000.0
2008-07-15 21:25:00,2.0257,2.0267,2.0257,2.0263,981300000.0
2008-07-15 21:30:00,2.02635,2.0267,2.0257,2.026,829000000.0
2008-07-15 21:35:00,2.026,2.0262,2.0257,2.0262,708500000.0
2008-07-15 21:40:00,2.0262,2.02645,2.0251,2.02575,718100000.0
2008-07-15 21:45:00,2.02565,2.02605,2.02565,2.0259,787500000.0
2008-07-15 21:50:00,2.02595,2.0262,2.0256,2.0256,557700000.0
2008-07-15 21:55:00,2.0256,2.0257,2.0247,2.0252,806800000.0
2008-07-15 22:00:00,2.02525,2.0257,2.0247,2.0251,786100000.0
2008-07-15 22:05:00,2.0252,2.02555,2.02505,2.02555,233000000.0
2008-07-15 22:10:00,2.02555,2.02575,2.02475,2.0249,431800000.0
2008-07-15 22:15:00,2.0252,2.0256,2.02455,2.0247,505200000.0
2008-07-15 22:20:00,2.0247,2.02605,2.0245,2.0249,355700000.0
2008-07-15 22:25:00,2.0249,2.0251,2.02395,2.02445,156100000.0
2008-07-15 22:30:00,2.0244,2.02445,2.0236,2.024,162500000.0
2008-07-15 22:35:00,2.024,2.024,2.02285,2.0236,280600000.0
2008-07-15 22:40:00,2.0238,2.0244,2.0232,2.0244,370900000.0
2008-07-15 22:45:00,2.02435,2.0245,2.02325,2.0237,297000000.0
2008-07-15 22:50:00,2.0237,2.02385,2.02345,2.02385,261900000.0
2008-07-15 22:55:00,2.0238,2.0243,2.0235,2.02405,237400000.0
2008-07-15 23:00:00,2.0241,2.02465,2.0233,2.02465,323200000.0
2008-07-15 23:05:00,2.02465,2.0251,2.02377,2.0247,128600000.0
2008-07-15 23:10:00,2.0247,2.0247,2.02365,2.02375,47900000.0
2008-07-15 23:15:00,2.02365,2.0237,2.0221,2.0228,225300000.0
2008-07-15 23:20:00,2.0226,2.02295,2.02115,2.02165,208200000.0
2008-07-15 23:25:00,2.0216,2.0227,2.0212,2.0219,158400000.0
2008-07-15 23:30:00,2.0219,2.0222,2.02165,2.0219,334000000.0
2008-07-15 23:35:00,2.0219,2.0233,2.02085,2.0213,564200000.0
2008-07-15 23:40:00,2.0213,2.0226,2.02065,2.0221,413500000.0
2008-07-15 23:45:00,2.0221,2.0221,2.021,2.0211,160600000.0
2008-07-15 23:50:00,2.021,2.02144,2.0209,2.021,198400000.0
2008-07-15 23:55:00,2.021,2.0223,2.021,2.02225,233000000.0
2008-07-16 00:00:00,2.02275,2.0242,2.0221,2.02415,399300000.0
2008-07-16 00:05:00,2.024,2.0247,2.024,2.0244,191800000.0
2008-07-16 00:10:00,2.0244,2.0252,2.02405,2.0251,194300000.0
2008-07-16 00:15:00,2.0251,2.0259,2.0245,2.02545,200500000.0
2008-07-16 00:20:00,2.02545,2.0263,2.0254,2.0256,261700000.0
2008-07-16 00:25:00,2.02565,2.026,2.02545,2.0255,289700000.0
2008-07-16 00:30:00,2.02555,2.02585,2.02495,2.02505,424200000.0
2008-07-16 00:35:00,2.0252,2.0252,2.02455,2.0248,203100000.0
2008-07-16 00:40:00,2.0248,2.02505,2.0243,2.0243,161200000.0
2008-07-16 00:45:00,2.0243,2.02445,2.0237,2.0241,175200000.0
2008-07-16 00:50:00,2.0241,2.0241,2.0234,2.0236,177900000.0
2008-07-16 00:55:00,2.02355,2.0238,2.0235,2.0236,130500000.0
2008-07-16 01:00:00,2.0235,2.02395,2.0233,2.0235,240100000.0
2008-07-16 01:05:00,2.0235,2.02365,2.0234,2.0234,129300000.0
2008-07-16 01:10:00,2.0234,2.0237,2.02315,2.0235,311000000.0
2008-07-16 01:15:00,2.0234,2.02365,2.0233,2.0236,171100000.0
2008-07-16 01:20:00,2.0237,2.0239,2.02355,2.0238,71100000.0
2008-07-16 01:25:00,2.0238,2.02495,2.0235,2.0243,261700000.0
2008-07-16 01:30:00,2.02435,2.02455,2.0239,2.024,339700000.0
2008-07-16 01:35:00,2.02395,2.0243,2.0239,2.024,207700000.0
2008-07-16 01:40:00,2.0239,2.0245,2.0238,2.0245,221400000.0
2008-07-16 01:45:00,2.0245,2.02525,2.0245,2.0249,453200000.0
2008-07-16 01:50:00,2.0249,2.025,2.0245,2.025,302600000.0
2008-07-16 01:55:00,2.025,2.0252,2.0236,2.0237,279600000.0
2008-07-16 02:00:00,2.0235,2.0243,2.0235,2.0239,438100000.0
2008-07-16 02:05:00,2.02385,2.0244,2.0237,2.0243,534500000.0
2008-07-16 02:10:00,2.0243,2.02515,2.0243,2.0247,316300000.0
2008-07-16 02:15:00,2.0247,2.02525,2.02445,2.02465,370000000.0
2008-07-16 02:20:00,2.0248,2.02515,2.02435,2.0245,393000000.0
2008-07-16 02:25:00,2.0245,2.0249,2.0241,2.02455,496900000.0
2008-07-16 02:30:00,2.0245,2.0249,2.024,2.0246,398600000.0
2008-07-16 02:35:00,2.0245,2.0247,2.0238,2.0241,277700000.0
2008-07-16 02:40:00,2.0241,2.02475,2.0239,2.02445,483800000.0
2008-07-16 02:45:00,2.02445,2.0252,2.02407,2.0251,396800000.0
2008-07-16 02:50:00,2.0251,2.0258,2.02475,2.02545,669900000.0
2008-07-16 02:55:00,2.02545,2.0262,2.0252,2.0252,583100000.0
2008-07-16 03:00:00,2.0252,2.0257,2.02485,2.02545,390000000.0
2008-07-16 03:05:00,2.02545,2.02545,2.02405,2.02495,625400000.0
2008-07-16 03:10:00,2.0248,2.0251,2.0247,2.0251,308100000.0
2008-07-16 03:15:00,2.0251,2.02545,2.025,2.0252,449300000.0
2008-07-16 03:20:00,2.0252,2.0254,2.0252,2.0253,216700000.0
2008-07-16 03:25:00,2.0253,2.0264,2.02525,2.0261,447400000.0
2008-07-16 03:30:00,2.0261,2.0261,2.0257,2.02575,174200000.0
2008-07-16 03:35:00,2.0257,2.0259,2.0255,2.0257,335300000.0
2008-07-16 03:40:00,2.02575,2.026,2.0253,2.0253,340600000.0
2008-07-16 03:45:00,2.0253,2.0259,2.0251,2.02525,354400000.0
2008-07-16 03:50:00,2.0253,2.0257,2.0248,2.0257,326000000.0
2008-07-16 03:55:00,2.0257,2.0257,2.0251,2.0256,355700000.0
2008-07-16 04:00:00,2.0256,2.0256,2.02495,2.02535,114100000.0
2008-07-16 04:05:00,2.0253,2.0253,2.0248,2.02505,411000000.0
2008-07-16 04:10:00,2.0251,2.0252,2.0246,2.02495,625200000.0
2008-07-16 04:15:00,2.02505,2.0255,2.0244,2.0248,427500000.0
2008-07-16 04:20:00,2.02475,2.0259,2.0246,2.0256,419200000.0
2008-07-16 04:25:00,2.0256,2.0256,2.02305,2.0236,777300000.0
2008-07-16 04:30:00,2.0235,2.0239,2.02305,2.0237,581100000.0
2008-07-16 04:35:00,2.0237,2.0245,2.0219,2.0222,914200000.0
2008-07-16 04:40:00,2.0222,2.023,2.022,2.0228,335800000.0
2008-07-16 04:45:00,2.0228,2.0234,2.0228,2.0231,380100000.0
2008-07-16 04:50:00,2.0231,2.0241,2.0229,2.0235,315700000.0
2008-07-16 04:55:00,2.0236,2.0239,2.0233,2.02375,364800000.0
2008-07-16 05:00:00,2.02375,2.0238,2.0232,2.0236,573800000.0
2008-07-16 05:05:00,2.02365,2.02405,2.0234,2.0238,341200000.0
2008-07-16 05:10:00,2.0238,2.0239,2.0232,2.0234,309100000.0
2008-07-16 05:15:00,2.0234,2.0237,2.0228,2.0229,257900000.0
2008-07-16 05:20:00,2.0229,2.0236,2.0229,2.0233,231300000.0
2008-07-16 05:25:00,2.0233,2.0238,2.02281,2.02312,263600000.0
2008-07-16 05:30:00,2.0238,2.0238,2.02265,2.02335,93400000.0
2008-07-16 05:35:00,2.0234,2.0235,2.02275,2.02295,125400000.0
2008-07-16 05:40:00,2.02295,2.0234,2.0229,2.0231,116300000.0
2008-07-16 05:45:00,2.0231,2.0235,2.0229,2.0234,226400000.0
2008-07-16 05:50:00,2.0234,2.02455,2.02335,2.0242,290000000.0
2008-07-16 05:55:00,2.0242,2.02455,2.0239,2.0243,358800000.0
2008-07-16 06:00:00,2.02435,2.0248,2.02425,2.02435,263500000.0
2008-07-16 06:05:00,2.0244,2.02495,2.0244,2.0246,262800000.0
2008-07-16 06:10:00,2.0246,2.02475,2.024,2.024,136600000.0
2008-07-16 06:15:00,2.024,2.02475,2.02395,2.0247,69400000.0
2008-07-16 06:20:00,2.0247,2.0247,2.0245,2.02465,173500000.0
2008-07-16 06:25:00,2.02465,2.0249,2.0246,2.0248,142500000.0
2008-07-16 06:30:00,2.0248,2.02565,2.0246,2.02485,619500000.0
2008-07-16 06:35:00,2.02485,2.02555,2.0246,2.02515,488500000.0
2008-07-16 06:40:00,2.02515,2.02595,2.025,2.0253,496600000.0
2008-07-16 06:45:00,2.0253,2.02545,2.0246,2.02475,335600000.0
2008-07-16 06:50:00,2.02475,2.0248,2.0245,2.0245,94100000.0
2008-07-16 06:55:00,2.0245,2.0251,2.0245,2.0248,120100000.0
2008-07-16 07:00:00,2.0248,2.02495,2.0243,2.0244,237200000.0
2008-07-16 07:05:00,2.0244,2.02495,2.0243,2.0244,213700000.0
2008-07-16 07:10:00,2.02435,2.0244,2.0235,2.0235,161100000.0
2008-07-16 07:15:00,2.0235,2.0236,2.0228,2.0231,151100000.0
2008-07-16 07:20:00,2.0231,2.0236,2.0227,2.02325,801500000.0
2008-07-16 07:25:00,2.02325,2.02325,2.02065,2.0224,903700000.0
2008-07-16 07:30:00,2.0224,2.02275,2.02115,2.022,867200000.0
2008-07-16 07:35:00,2.022,2.023,2.0219,2.0228,668400000.0
2008-07-16 07:40:00,2.0228,2.02325,2.0222,2.02285,721500000.0
2008-07-16 07:45:00,2.02285,2.0234,2.0221,2.0224,726500000.0
2008-07-16 07:50:00,2.0225,2.02335,2.0222,2.02285,951200000.0
2008-07-16 07:55:00,2.02315,2.02325,2.022,2.0229,1078600000.0
2008-07-16 08:00:00,2.02285,2.02325,2.0219,2.0219,647300000.0
2008-07-16 08:05:00,2.0219,2.0225,2.0219,2.0221,513000000.0
2008-07-16 08:10:00,2.0222,2.023,2.0214,2.0216,575200000.0
2008-07-16 08:15:00,2.0216,2.02245,2.0212,2.02245,1244700000.0
2008-07-16 08:20:00,2.0224,2.0224,2.0209,2.0212,1097400000.0
2008-07-16 08:25:00,2.0212,2.0228,2.0212,2.0228,560400000.0
2008-07-16 08:30:00,2.02235,2.02345,2.0222,2.02275,795800000.0
2008-07-16 08:35:00,2.02275,2.0229,2.0201,2.0207,1475800000.0
2008-07-16 08:40:00,2.0206,2.0221,2.0202,2.0203,1464800000.0
2008-07-16 08:45:00,2.0203,2.0212,2.0196,2.0207,636900000.0
2008-07-16 08:50:00,2.0207,2.0225,2.0199,2.0223,1021300000.0
2008-07-16 08:55:00,2.0223,2.0241,2.0223,2.0239,778200000.0
2008-07-16 09:00:00,2.02395,2.0241,2.02345,2.02375,670700000.0
2008-07-16 09:05:00,2.02375,2.0256,2.0233,2.0245,492100000.0
2008-07-16 09:10:00,2.0246,2.0255,2.0243,2.0248,499100000.0
2008-07-16 09:15:00,2.0247,2.02505,2.0228,2.02385,545700000.0
2008-07-16 09:20:00,2.02385,2.0239,2.02105,2.0212,422700000.0
2008-07-16 09:25:00,2.0212,2.0236,2.0212,2.0236,506000000.0
2008-07-16 09:30:00,2.02365,2.0241,2.0216,2.0222,456000000.0
2008-07-16 09:35:00,2.0222,2.0226,2.0206,2.0207,544900000.0
2008-07-16 09:40:00,2.0207,2.0209,2.0202,2.02065,728400000.0
2008-07-16 09:45:00,2.02065,2.02075,2.0195,2.02,553900000.0
2008-07-16 09:50:00,2.02005,2.0212,2.0197,2.021,479800000.0
2008-07-16 09:55:00,2.021,2.02295,2.0207,2.0228,602200000.0
2008-07-16 10:00:00,2.02285,2.0246,2.02275,2.0239,571400000.0
2008-07-16 10:05:00,2.024,2.0243,2.0234,2.02375,573900000.0
2008-07-16 10:10:00,2.02375,2.02375,2.02115,2.0213,438100000.0
2008-07-16 10:15:00,2.0213,2.02245,2.0213,2.02205,322900000.0
2008-07-16 10:20:00,2.02205,2.02245,2.02095,2.02095,409600000.0
2008-07-16 10:25:00,2.02095,2.021,2.01955,2.01975,436600000.0
2008-07-16 10:30:00,2.01985,2.0218,2.0162,2.01855,794100000.0
2008-07-16 10:35:00,2.01855,2.0196,2.01845,2.0193,590900000.0
2008-07-16 10:40:00,2.0193,2.01945,2.0174,2.01765,934000000.0
2008-07-16 10:45:00,2.0176,2.01835,2.01755,2.01795,1134700000.0
2008-07-16 10:50:00,2.01805,2.01805,2.0169,2.01735,989700000.0
2008-07-16 10:55:00,2.01735,2.01915,2.01715,2.01915,911500000.0
2008-07-16 11:00:00,2.01925,2.0195,2.01855,2.01935,1393900000.0
2008-07-16 11:05:00,2.01935,2.0199,2.01925,2.0195,1170000000.0
2008-07-16 11:10:00,2.0195,2.02015,2.0177,2.01795,1477400000.0
2008-07-16 11:15:00,2.01795,2.0186,2.01775,2.018,1161500000.0
2008-07-16 11:20:00,2.018,2.01885,2.0179,2.01845,802400000.0
2008-07-16 11:25:00,2.0185,2.0193,2.01845,2.01885,1182100000.0
2008-07-16 11:30:00,2.01885,2.01915,2.0166,2.0166,1102200000.0
2008-07-16 11:35:00,2.0166,2.01745,2.01655,2.0174,1286400000.0
2008-07-16 11:40:00,2.01735,2.01795,2.01665,2.01745,1074000000.0
2008-07-16 11:45:00,2.0175,2.0176,2.01655,2.01685,893300000.0
2008-07-16 11:50:00,2.01685,2.01685,2.01425,2.01505,1472800000.0
2008-07-16 11:55:00,2.01505,2.01575,2.01465,2.0156,1082200000.0
2008-07-16 12:00:00,2.0156,2.0166,2.01505,2.01625,928300000.0
2008-07-16 12:05:00,2.01625,2.01835,2.0162,2.0167,1107700000.0
2008-07-16 12:10:00,2.0167,2.0169,2.01575,2.0161,842500000.0
2008-07-16 12:15:00,2.016,2.01605,2.0122,2.01295,1403400000.0
2008-07-16 12:20:00,2.01295,2.01305,2.0107,2.01145,839100000.0
2008-07-16 12:25:00,2.0115,2.01485,2.01145,2.01385,1133100000.0
2008-07-16 12:30:00,2.01385,2.01475,2.0133,2.0142,1189900000.0
2008-07-16 12:35:00,2.0142,2.0142,2.01305,2.01385,1026200000.0
2008-07-16 12:40:00,2.01375,2.01485,2.01375,2.01455,1454000000.0
2008-07-16 12:45:00,2.0146,2.01465,2.01305,2.01405,1232500000.0
2008-07-16 12:50:00,2.01405,2.01485,2.01335,2.01395,1489000000.0
2008-07-16 12:55:00,2.01395,2.014,2.01245,2.01295,1318000000.0
2008-07-16 13:00:00,2.013,2.01325,2.01205,2.0128,1152400000.0
2008-07-16 13:05:00,2.0127,2.01285,2.01205,2.01265,1167400000.0
2008-07-16 13:10:00,2.01265,2.01395,2.01255,2.01385,1097800000.0
2008-07-16 13:15:00,2.0139,2.01445,2.01355,2.0144,1104200000.0
2008-07-16 13:20:00,2.0145,2.0167,2.01435,2.01655,1220800000.0
2008-07-16 13:25:00,2.01655,2.0173,2.01625,2.01715,1310900000.0
2008-07-16 13:30:00,2.01715,2.018,2.0169,2.01755,1608800000.0
2008-07-16 13:35:00,2.01755,2.018,2.01735,2.0176,1118000000.0
2008-07-16 13:40:00,2.0176,2.0177,2.0164,2.01645,1112000000.0
2008-07-16 13:45:00,2.01645,2.01645,2.0153,2.01555,970200000.0
2008-07-16 13:50:00,2.01555,2.01635,2.0154,2.01575,1050900000.0
2008-07-16 13:55:00,2.01575,2.0165,2.01565,2.01585,428200000.0
2008-07-16 14:00:00,2.01585,2.02055,2.01585,2.0193,1125300000.0
2008-07-16 14:05:00,2.0193,2.0215,2.01885,2.02065,1235300000.0
2008-07-16 14:10:00,2.02075,2.02295,2.0204,2.0204,1240900000.0
2008-07-16 14:15:00,2.0204,2.0209,2.01975,2.0201,1036400000.0
2008-07-16 14:20:00,2.02,2.02095,2.0198,2.0205,1272000000.0
2008-07-16 14:25:00,2.02055,2.02225,2.02015,2.02175,1050000000.0
2008-07-16 14:30:00,2.0218,2.02505,2.01815,2.01985,951499999.0
2008-07-16 14:35:00,2.01995,2.02135,2.01935,2.0202,1235000000.0
2008-07-16 14:40:00,2.0202,2.02055,2.0179,2.0185,1353400000.0
2008-07-16 14:45:00,2.01855,2.0197,2.018,2.01865,1386300000.0
2008-07-16 14:50:00,2.0186,2.0204,2.0186,2.0204,1193200000.0
2008-07-16 14:55:00,2.0205,2.02105,2.0197,2.0204,1171300000.0
2008-07-16 15:00:00,2.0205,2.02105,2.01965,2.02005,1918200000.0
2008-07-16 15:05:00,2.02,2.02065,2.01925,2.01945,1291600000.0
2008-07-16 15:10:00,2.0195,2.02005,2.01925,2.0198,1161200000.0
2008-07-16 15:15:00,2.0199,2.02075,2.0193,2.01995,1424900000.0
2008-07-16 15:20:00,2.01995,2.02085,2.01985,2.02055,1389000000.0
2008-07-16 15:25:00,2.02055,2.02105,2.02,2.02055,1374400000.0
2008-07-16 15:30:00,2.02055,2.02165,2.01975,2.02155,1195500000.0
2008-07-16 15:35:00,2.02155,2.0218,2.0194,2.0196,998500000.0
2008-07-16 15:40:00,2.01965,2.0201,2.0187,2.01895,1078000001.0
2008-07-16 15:45:00,2.01895,2.01955,2.01815,2.0189,1084300000.0
2008-07-16 15:50:00,2.019,2.02225,2.01875,2.02155,1139700000.0
2008-07-16 15:55:00,2.02155,2.02255,2.02155,2.0224,1164000000.0
2008-07-16 16:00:00,2.0223,2.0227,2.02145,2.02165,1057000000.0
2008-07-16 16:05:00,2.0216,2.02175,2.0205,2.02155,1332000000.0
2008-07-16 16:10:00,2.0216,2.02195,2.02105,2.0217,1667200000.0
2008-07-16 16:15:00,2.0217,2.0222,2.02015,2.0204,767000000.0
2008-07-16 16:20:00,2.0205,2.0211,2.0199,2.02045,977500000.0
2008-07-16 16:25:00,2.0205,2.02205,2.0203,2.02125,742200000.0
2008-07-16 16:30:00,2.02135,2.02145,2.02025,2.0206,649000000.0
2008-07-16 16:35:00,2.02065,2.02585,2.0206,2.02585,1451700000.0
2008-07-16 16:40:00,2.02575,2.02625,2.0248,2.0257,1694800000.0
2008-07-16 16:45:00,2.02575,2.02615,2.02445,2.0252,1823400000.0
2008-07-16 16:50:00,2.02515,2.03075,2.025,2.029,1903700000.0
2008-07-16 16:55:00,2.0291,2.0305,2.0286,2.0288,1038300000.0
2008-07-16 17:00:00,2.0287,2.02985,2.0283,2.02895,953700000.0
2008-07-16 17:05:00,2.02885,2.02925,2.028,2.0286,804200000.0
2008-07-16 17:10:00,2.0287,2.0295,2.02835,2.0294,947600000.0
2008-07-16 17:15:00,2.02935,2.0298,2.0288,2.02935,1652500000.0
2008-07-16 17:20:00,2.02935,2.02935,2.0273,2.02745,936900000.0
2008-07-16 17:25:00,2.02735,2.02805,2.02705,2.02775,1058800000.0
2008-07-16 17:30:00,2.02765,2.02865,2.02725,2.02825,796900000.0
2008-07-16 17:35:00,2.02825,2.0294,2.02755,2.02755,961800000.0
2008-07-16 17:40:00,2.02755,2.02835,2.02735,2.02765,1184200000.0
2008-07-16 17:45:00,2.02765,2.02845,2.02735,2.02825,1341900000.0
2008-07-16 17:50:00,2.02825,2.0287,2.02785,2.0283,1164800000.0
2008-07-16 17:55:00,2.0283,2.0293,2.02825,2.029,985400000.0
2008-07-16 18:00:00,2.029,2.0292,2.02845,2.02905,466500000.0
2008-07-16 18:05:00,2.02905,2.02945,2.02885,2.02885,572500000.0
2008-07-16 18:10:00,2.02885,2.03,2.02885,2.0298,541000000.0
2008-07-16 18:15:00,2.0298,2.02985,2.0293,2.02955,339900000.0
2008-07-16 18:20:00,2.0296,2.02985,2.02925,2.02965,482000000.0
2008-07-16 18:25:00,2.02965,2.0308,2.02945,2.0308,384400000.0
2008-07-16 18:30:00,2.0308,2.03135,2.03045,2.0308,576500000.0
2008-07-16 18:35:00,2.03085,2.03095,2.02975,2.02975,650000000.0
2008-07-16 18:40:00,2.02975,2.03035,2.02955,2.0303,494200000.0
2008-07-16 18:45:00,2.03025,2.0304,2.02975,2.02985,716000000.0
2008-07-16 18:50:00,2.02985,2.03045,2.02985,2.03035,795000000.0
2008-07-16 18:55:00,2.0303,2.03075,2.02965,2.03015,439600000.0
2008-07-16 19:00:00,2.03015,2.0311,2.0297,2.0307,837800000.0
2008-07-16 19:05:00,2.03075,2.03115,2.0305,2.03105,741000000.0
2008-07-16 19:10:00,2.0311,2.0312,2.03035,2.03105,908400000.0
2008-07-16 19:15:00,2.03095,2.0318,2.03085,2.03175,667200000.0
2008-07-16 19:20:00,2.0317,2.0321,2.03115,2.0319,416500000.0
2008-07-16 19:25:00,2.0319,2.03205,2.03155,2.0317,605000000.0
2008-07-16 19:30:00,2.0316,2.0326,2.0316,2.03175,308000000.0
2008-07-16 19:35:00,2.03175,2.0331,2.03155,2.03265,418700000.0
2008-07-16 19:40:00,2.03265,2.03275,2.03205,2.0326,364100000.0
2008-07-16 19:45:00,2.0326,2.0332,2.0325,2.0332,639500000.0
2008-07-16 19:50:00,2.0332,2.034,2.0322,2.0324,696900000.0
2008-07-16 19:55:00,2.0324,2.03255,2.03175,2.0325,775500000.0
2008-07-16 20:00:00,2.0324,2.0338,2.03135,2.03225,1382300000.0
2008-07-16 20:05:00,2.03225,2.03235,2.03015,2.03195,1376400000.0
2008-07-16 20:10:00,2.03195,2.03295,2.03155,2.03235,1136500000.0
2008-07-16 20:15:00,2.03235,2.03415,2.0322,2.0337,1824600000.0
2008-07-16 20:20:00,2.0337,2.03405,2.03235,2.03365,1372200000.0
2008-07-16 20:25:00,2.03365,2.03385,2.033,2.0332,976800000.0
2008-07-16 20:30:00,2.0332,2.03405,2.03295,2.03295,857400000.0
2008-07-16 20:35:00,2.033,2.0353,2.03295,2.0344,1196700000.0
2008-07-16 20:40:00,2.0344,2.03485,2.03355,2.0336,843600000.0
2008-07-16 20:45:00,2.03355,2.0342,2.0331,2.03395,730200000.0
2008-07-16 20:50:00,2.03395,2.0351,2.03385,2.035,1228000000.0
2008-07-16 20:55:00,2.0349,2.03575,2.03415,2.03425,1180200000.0
2008-07-16 21:00:00,2.03425,2.0349,2.03415,2.03465,724900000.0
2008-07-16 21:05:00,2.03465,2.03485,2.03285,2.03285,1050900000.0
2008-07-16 21:10:00,2.03285,2.03335,2.03245,2.03295,468200000.0
2008-07-16 21:15:00,2.033,2.0334,2.0324,2.033,646700000.0
2008-07-16 21:20:00,2.033,2.03365,2.0328,2.03295,558000000.0
2008-07-16 21:25:00,2.03305,2.03405,2.03285,2.03375,501500000.0
2008-07-16 21:30:00,2.0338,2.03415,2.03315,2.03345,491500000.0
2008-07-16 21:35:00,2.03365,2.0349,2.03365,2.03435,308000000.0
2008-07-16 21:40:00,2.0343,2.03525,2.03425,2.03425,463400000.0
2008-07-16 21:45:00,2.03425,2.0344,2.03345,2.03345,572800000.0
2008-07-16 21:50:00,2.03345,2.0343,2.03345,2.0342,346200000.0
2008-07-16 21:55:00,2.0341,2.03435,2.03365,2.03405,321600000.0
2008-07-16 22:00:00,2.03405,2.03465,2.03375,2.034,507400000.0
2008-07-16 22:05:00,2.0341,2.03505,2.03395,2.03435,635800000.0
2008-07-16 22:10:00,2.03435,2.03465,2.03405,2.03415,260200000.0
2008-07-16 22:15:00,2.03415,2.03425,2.034,2.03405,166200000.0
2008-07-16 22:20:00,2.03415,2.03455,2.0338,2.03445,170100000.0
2008-07-16 22:25:00,2.03435,2.0344,2.034,2.03425,133600000.0
2008-07-16 22:30:00,2.03415,2.03425,2.03385,2.0341,212900000.0
2008-07-16 22:35:00,2.0341,2.03415,2.03395,2.03395,187400000.0
2008-07-16 22:40:00,2.03395,2.0341,2.03395,2.0341,166900000.0
2008-07-16 22:45:00,2.03405,2.03455,2.03395,2.0343,223800000.0
2008-07-16 22:50:00,2.0343,2.0343,2.03385,2.03385,318300000.0
2008-07-16 22:55:00,2.03385,2.034,2.0334,2.03365,224800000.0
2008-07-16 23:00:00,2.0334,2.0335,2.03176,2.0322,142300000.0
2008-07-16 23:05:00,2.03205,2.03278,2.0313,2.0318,91800000.0
2008-07-16 23:10:00,2.03245,2.03266,2.03205,2.03235,133300000.0
2008-07-16 23:15:00,2.03235,2.03305,2.0323,2.03285,52600000.0
2008-07-16 23:20:00,2.03255,2.03345,2.0323,2.0333,202400000.0
2008-07-16 23:25:00,2.0332,2.03335,2.03305,2.0332,79400000.0
2008-07-16 23:30:00,2.0332,2.03325,2.03255,2.03295,262400000.0
2008-07-16 23:35:00,2.03305,2.03305,2.03202,2.03251,133500000.0
2008-07-16 23:40:00,2.0329,2.0329,2.0325,2.03255,40700000.0
2008-07-16 23:45:00,2.03245,2.03285,2.03225,2.03245,88200000.0
2008-07-16 23:50:00,2.03275,2.03275,2.03231,2.0326,82900000.0
2008-07-16 23:55:00,2.03275,2.0334,2.0326,2.03335,88200000.0
2008-07-17 00:00:00,2.03325,2.0343,2.03325,2.03395,260300000.0
2008-07-17 00:05:00,2.03405,2.03435,2.0335,2.0335,131700000.0
2008-07-17 00:10:00,2.03365,2.03425,2.0336,2.03395,198900000.0
2008-07-17 00:15:00,2.03395,2.03395,2.0336,2.0336,200800000.0
2008-07-17 00:20:00,2.0337,2.03395,2.0336,2.0336,69800000.0
2008-07-17 00:25:00,2.03355,2.03415,2.0334,2.03405,114400000.0
2008-07-17 00:30:00,2.03435,2.03525,2.0341,2.0348,393900000.0
2008-07-17 00:35:00,2.0348,2.03605,2.03445,2.03475,631500000.0
2008-07-17 00:40:00,2.0348,2.0353,2.03425,2.0343,329300000.0
2008-07-17 00:45:00,2.0343,2.0343,2.03335,2.03355,100700000.0
2008-07-17 00:50:00,2.03365,2.03375,2.03335,2.0334,32000000.0
2008-07-17 00:55:00,2.03345,2.03395,2.03345,2.0336,143200000.0
2008-07-17 01:00:00,2.0336,2.03415,2.0336,2.03395,235100000.0
2008-07-17 01:05:00,2.03395,2.03395,2.03345,2.03395,267200000.0
2008-07-17 01:10:00,2.03415,2.0347,2.03395,2.03435,260200000.0
2008-07-17 01:15:00,2.03435,2.0347,2.034,2.03455,252700000.0
2008-07-17 01:20:00,2.0345,2.03495,2.0341,2.03475,127000000.0
2008-07-17 01:25:00,2.03475,2.03475,2.03235,2.03355,368400000.0
2008-07-17 01:30:00,2.03335,2.03425,2.03325,2.03335,351100000.0
2008-07-17 01:35:00,2.03335,2.03385,2.03325,2.03365,133100000.0
2008-07-17 01:40:00,2.03365,2.034,2.03305,2.03385,303800000.0
2008-07-17 01:45:00,2.03385,2.0343,2.03365,2.034,156200000.0
2008-07-17 01:50:00,2.034,2.0345,2.034,2.03415,143800000.0
2008-07-17 01:55:00,2.03415,2.03455,2.0341,2.0343,96900000.0
2008-07-17 02:00:00,2.0343,2.03595,2.03425,2.0357,631200000.0
2008-07-17 02:05:00,2.03565,2.0357,2.03505,2.03505,461200000.0
2008-07-17 02:10:00,2.0351,2.0352,2.03425,2.0346,491300000.0
2008-07-17 02:15:00,2.03455,2.035,2.0339,2.03405,491200000.0
2008-07-17 02:20:00,2.03405,2.03475,2.0339,2.0344,356300000.0
2008-07-17 02:25:00,2.0344,2.03475,2.03435,2.03455,248000000.0
2008-07-17 02:30:00,2.03465,2.03475,2.03335,2.03375,440800000.0
2008-07-17 02:35:00,2.0337,2.03375,2.03225,2.03305,498700000.0
2008-07-17 02:40:00,2.03295,2.03335,2.03265,2.03285,389500000.0
2008-07-17 02:45:00,2.0329,2.03295,2.03265,2.03275,349200000.0
2008-07-17 02:50:00,2.03275,2.033,2.03265,2.03295,286300000.0
2008-07-17 02:55:00,2.03295,2.03305,2.03245,2.03245,149800000.0
2008-07-17 03:00:00,2.03245,2.0326,2.032,2.03245,190100000.0
2008-07-17 03:05:00,2.03235,2.03275,2.03185,2.03205,216000000.0
2008-07-17 03:10:00,2.03205,2.03255,2.0314,2.03205,574300000.0
2008-07-17 03:15:00,2.03205,2.03255,2.03205,2.03235,94400000.0
2008-07-17 03:20:00,2.03235,2.03235,2.03165,2.03185,281400000.0
2008-07-17 03:25:00,2.03175,2.032,2.031,2.0319,812400000.0
2008-07-17 03:30:00,2.0319,2.03255,2.03185,2.03255,597200000.0
2008-07-17 03:35:00,2.03255,2.0331,2.03215,2.03215,209300000.0
2008-07-17 03:40:00,2.03215,2.03245,2.03145,2.0315,291200000.0
2008-07-17 03:45:00,2.03135,2.0316,2.03095,2.03155,447000000.0
2008-07-17 03:50:00,2.03155,2.03195,2.03125,2.03165,596600000.0
2008-07-17 03:55:00,2.03165,2.03185,2.03085,2.03095,447000000.0
2008-07-17 04:00:00,2.03095,2.03145,2.03085,2.03135,406100000.0
2008-07-17 04:05:00,2.03135,2.03135,2.03095,2.03115,225300000.0
2008-07-17 04:10:00,2.03105,2.0317,2.03105,2.0311,628000000.0
2008-07-17 04:15:00,2.03115,2.0319,2.03105,2.0312,375300000.0
2008-07-17 04:20:00,2.03125,2.03165,2.0311,2.03155,274500000.0
2008-07-17 04:25:00,2.03155,2.03165,2.03065,2.0308,428800000.0
2008-07-17 04:30:00,2.0308,2.0308,2.03005,2.03025,228600000.0
2008-07-17 04:35:00,2.03025,2.03115,2.03025,2.03115,298600000.0
2008-07-17 04:40:00,2.03115,2.0316,2.03115,2.0313,196100000.0
2008-07-17 04:45:00,2.0313,2.0313,2.03085,2.03105,184200000.0
2008-07-17 04:50:00,2.03105,2.0312,2.03025,2.03045,381600000.0
2008-07-17 04:55:00,2.0305,2.0311,2.03025,2.0304,286900000.0
2008-07-17 05:00:00,2.03035,2.0311,2.03015,2.03065,210400000.0
2008-07-17 05:05:00,2.03065,2.03105,2.03045,2.0308,227200000.0
2008-07-17 05:10:00,2.03075,2.0308,2.03045,2.03065,218800000.0
2008-07-17 05:15:00,2.03065,2.03145,2.03065,2.03125,277000000.0
2008-07-17 05:20:00,2.03125,2.03175,2.03085,2.03125,1033400000.0
2008-07-17 05:25:00,2.03125,2.0316,2.0305,2.03065,403700000.0
2008-07-17 05:30:00,2.03065,2.03085,2.0305,2.03065,247300000.0
2008-07-17 05:35:00,2.03075,2.03105,2.03055,2.0309,1114800000.0
2008-07-17 05:40:00,2.0309,2.0311,2.0307,2.03095,340900000.0
2008-07-17 05:45:00,2.03095,2.03145,2.0307,2.03125,317400000.0
2008-07-17 05:50:00,2.0313,2.0315,2.03105,2.0315,351100000.0
2008-07-17 05:55:00,2.0315,2.03175,2.0312,2.0314,619500000.0
2008-07-17 06:00:00,2.0314,2.0315,2.03095,2.03145,299300000.0
2008-07-17 06:05:00,2.03145,2.03145,2.03085,2.031,277800000.0
2008-07-17 06:10:00,2.03105,2.03155,2.03105,2.03125,181400000.0
2008-07-17 06:15:00,2.03125,2.0313,2.03095,2.03095,136200000.0
2008-07-17 06:20:00,2.031,2.03165,2.031,2.03135,380700000.0
2008-07-17 06:25:00,2.03135,2.03155,2.03095,2.03115,219800000.0
2008-07-17 06:30:00,2.0312,2.03185,2.031,2.0317,362600000.0
2008-07-17 06:35:00,2.0316,2.03195,2.03155,2.0318,195100000.0
2008-07-17 06:40:00,2.03175,2.03215,2.03135,2.03145,560300000.0
2008-07-17 06:45:00,2.03145,2.03165,2.0302,2.0303,572300000.0
2008-07-17 06:50:00,2.0303,2.03115,2.0301,2.03085,276800000.0
2008-07-17 06:55:00,2.0308,2.0308,2.03025,2.03065,195200000.0
2008-07-17 07:00:00,2.03065,2.03085,2.0303,2.03065,248000000.0
2008-07-17 07:05:00,2.03055,2.03085,2.03045,2.03055,313900000.0
2008-07-17 07:10:00,2.03065,2.0307,2.03035,2.03065,257900000.0
2008-07-17 07:15:00,2.03065,2.031,2.03035,2.03055,329400000.0
2008-07-17 07:20:00,2.03055,2.0311,2.0301,2.0301,371900000.0
2008-07-17 07:25:00,2.03005,2.03015,2.02945,2.02965,223500000.0
2008-07-17 07:30:00,2.02945,2.03035,2.02935,2.03015,374700000.0
2008-07-17 07:35:00,2.03015,2.03095,2.03005,2.03055,295400000.0
2008-07-17 07:40:00,2.03055,2.0308,2.03005,2.03025,234700000.0
2008-07-17 07:45:00,2.03025,2.03105,2.03005,2.03085,326300000.0
2008-07-17 07:50:00,2.0308,2.03115,2.0304,2.0304,563900000.0
2008-07-17 07:55:00,2.03045,2.0306,2.02985,2.02985,425800000.0
2008-07-17 08:00:00,2.02985,2.03145,2.02965,2.0313,691300000.0
2008-07-17 08:05:00,2.0313,2.03195,2.03075,2.0311,901500000.0
2008-07-17 08:10:00,2.0311,2.03165,2.03025,2.0312,901500000.0
2008-07-17 08:15:00,2.03095,2.03335,2.03095,2.03325,1473100000.0
2008-07-17 08:20:00,2.03325,2.0334,2.03155,2.03235,881000000.0
2008-07-17 08:25:00,2.03235,2.03305,2.03205,2.0326,1428800000.0
2008-07-17 08:30:00,2.03265,2.0334,2.0322,2.03295,1286200000.0
2008-07-17 08:35:00,2.03295,2.0331,2.03235,2.03285,1181300000.0
2008-07-17 08:40:00,2.03285,2.03285,2.03155,2.0317,1749000000.0
2008-07-17 08:45:00,2.0317,2.03195,2.03085,2.03115,1359600000.0
2008-07-17 08:50:00,2.0311,2.03255,2.03065,2.03205,1533800000.0
2008-07-17 08:55:00,2.03215,2.03245,2.0309,2.032,1336300000.0
2008-07-17 09:00:00,2.032,2.0327,2.0311,2.03165,1209800000.0
2008-07-17 09:05:00,2.03165,2.033,2.031,2.033,558000000.0
2008-07-17 09:10:00,2.03305,2.03375,2.03225,2.0328,580200000.0
2008-07-17 09:15:00,2.03275,2.03345,2.03215,2.03315,544300000.0
2008-07-17 09:20:00,2.03325,2.03385,2.03285,2.03325,343100000.0
2008-07-17 09:25:00,2.0333,2.03345,2.03195,2.03265,544700000.0
2008-07-17 09:30:00,2.03265,2.0327,2.0312,2.03165,580600000.0
2008-07-17 09:35:00,2.03165,2.0327,2.03155,2.0327,386200000.0
2008-07-17 09:40:00,2.0326,2.0335,2.0325,2.0333,483700000.0
2008-07-17 09:45:00,2.0333,2.0337,2.0328,2.0333,443700000.0
2008-07-17 09:50:00,2.0333,2.0337,2.03235,2.0324,445800000.0
2008-07-17 09:55:00,2.0324,2.033,2.03225,2.03275,491700000.0
2008-07-17 10:00:00,2.03275,2.0333,2.03245,2.03305,495300000.0
2008-07-17 10:05:00,2.03305,2.03315,2.03235,2.03255,291000000.0
2008-07-17 10:10:00,2.03255,2.03265,2.03145,2.03215,1003600000.0
2008-07-17 10:15:00,2.03215,2.0328,2.0318,2.0319,1229000000.0
2008-07-17 10:20:00,2.0319,2.03245,2.03165,2.032,653100000.0
2008-07-17 10:25:00,2.0321,2.0326,2.03175,2.03175,1338100000.0
2008-07-17 10:30:00,2.03175,2.03235,2.0316,2.0322,1605400000.0
2008-07-17 10:35:00,2.0322,2.0325,2.0311,2.0315,1620400000.0
2008-07-17 10:40:00,2.0316,2.0318,2.0308,2.03135,1284800000.0
2008-07-17 10:45:00,2.03145,2.0323,2.031,2.031,1517300000.0
2008-07-17 10:50:00,2.03105,2.0314,2.0307,2.03105,1715000000.0
2008-07-17 10:55:00,2.03105,2.0326,2.03085,2.032,1289000000.0
2008-07-17 11:00:00,2.032,2.034,2.032,2.03365,1287600000.0
2008-07-17 11:05:00,2.03365,2.0346,2.0333,2.0345,1282100000.0
2008-07-17 11:10:00,2.0345,2.03545,2.03445,2.035,1497100000.0
2008-07-17 11:15:00,2.03505,2.0357,2.0347,2.03505,1444200000.0
2008-07-17 11:20:00,2.03505,2.03665,2.03495,2.03595,1689500000.0
2008-07-17 11:25:00,2.03595,2.03625,2.03505,2.03505,1091700000.0
2008-07-17 11:30:00,2.03505,2.0354,2.03405,2.0345,2064600000.0
2008-07-17 11:35:00,2.0345,2.03475,2.03315,2.0339,1776700000.0
2008-07-17 11:40:00,2.0339,2.03515,2.0338,2.03505,1585100000.0
2008-07-17 11:45:00,2.0351,2.0354,2.03445,2.03445,1852100000.0
2008-07-17 11:50:00,2.03455,2.03485,2.03395,2.03435,1575000000.0
2008-07-17 11:55:00,2.03425,2.03585,2.03405,2.0355,1197700000.0
2008-07-17 12:00:00,2.0355,2.0359,2.03505,2.03545,1266900000.0
2008-07-17 12:05:00,2.03545,2.03585,2.03515,2.03535,1134600000.0
2008-07-17 12:10:00,2.0353,2.03625,2.035,2.03605,878000000.0
2008-07-17 12:15:00,2.036,2.0366,2.03565,2.03575,1239500000.0
2008-07-17 12:20:00,2.0358,2.03595,2.0347,2.03515,1093600000.0
2008-07-17 12:25:00,2.03515,2.0382,2.035,2.038,1243200000.0
2008-07-17 12:30:00,2.0382,2.0387,2.03635,2.03665,822000000.0
2008-07-17 12:35:00,2.03665,2.0391,2.03585,2.0364,936000000.0
2008-07-17 12:40:00,2.0364,2.03705,2.03595,2.03675,1285700000.0
2008-07-17 12:45:00,2.0369,2.03745,2.03655,2.03685,1006600000.0
2008-07-17 12:50:00,2.03685,2.0392,2.03675,2.03805,1732200000.0
2008-07-17 12:55:00,2.03795,2.03885,2.03705,2.03885,1263200000.0
2008-07-17 13:00:00,2.03885,2.0397,2.0381,2.03895,1168200000.0
2008-07-17 13:05:00,2.03885,2.03945,2.0383,2.0388,1862700000.0
2008-07-17 13:10:00,2.0388,2.0391,2.03785,2.03885,1580600000.0
2008-07-17 13:15:00,2.0389,2.0404,2.03865,2.0392,1330600000.0
2008-07-17 13:20:00,2.0392,2.03965,2.0387,2.0388,884400000.0
2008-07-17 13:25:00,2.03855,2.03915,2.03795,2.03835,733700000.0
2008-07-17 13:30:00,2.0384,2.03895,2.03795,2.03875,863300000.0
2008-07-17 13:35:00,2.0388,2.0409,2.03875,2.0407,1210800000.0
2008-07-17 13:40:00,2.0408,2.0413,2.0405,2.04105,765300000.0
2008-07-17 13:45:00,2.041,2.04115,2.0401,2.04035,958700000.0
2008-07-17 13:50:00,2.04035,2.0417,2.0386,2.03885,1733900000.0
2008-07-17 13:55:00,2.0388,2.03985,2.0386,2.0398,937600000.0
2008-07-17 14:00:00,2.03985,2.04035,2.03945,2.04015,1532690000.0
2008-07-17 14:05:00,2.04015,2.04035,2.03855,2.03925,1471900000.0
2008-07-17 14:10:00,2.03925,2.0401,2.03875,2.04005,1199300000.0
2008-07-17 14:15:00,2.04005,2.0401,2.03765,2.0378,1245300000.0
2008-07-17 14:20:00,2.0378,2.0381,2.03715,2.03755,1739100000.0
2008-07-17 14:25:00,2.0376,2.03805,2.0372,2.0377,1725900000.0
2008-07-17 14:30:00,2.0378,2.03985,2.0372,2.03915,2032500000.0
2008-07-17 14:35:00,2.03915,2.04185,2.03915,2.0405,1916400000.0
2008-07-17 14:40:00,2.04045,2.0421,2.04025,2.0418,2254900000.0
2008-07-17 14:45:00,2.0419,2.042,2.0403,2.04055,2778800000.0
2008-07-17 14:50:00,2.04055,2.04085,2.03915,2.03995,2170400000.0
2008-07-17 14:55:00,2.04,2.04135,2.0399,2.04095,1977700000.0
2008-07-17 15:00:00,2.0409,2.0412,2.03825,2.03855,1762600000.0
2008-07-17 15:05:00,2.03855,2.0397,2.03755,2.03935,1755800000.0
2008-07-17 15:10:00,2.03935,2.03955,2.03845,2.03935,1551400000.0
2008-07-17 15:15:00,2.0392,2.0398,2.03915,2.0396,1160900000.0
2008-07-17 15:20:00,2.0396,2.0402,2.03925,2.03935,1537000000.0
2008-07-17 15:25:00,2.03935,2.04005,2.03905,2.03995,1568800000.0
2008-07-17 15:30:00,2.03995,2.0418,2.03955,2.0407,1501000000.0
2008-07-17 15:35:00,2.04075,2.0414,2.04025,2.0413,1808000000.0
2008-07-17 15:40:00,2.0413,2.0416,2.0406,2.0415,1350000000.0
2008-07-17 15:45:00,2.0415,2.04155,2.0389,2.03925,1887400000.0
2008-07-17 15:50:00,2.03925,2.0395,2.0383,2.0385,1606000000.0
2008-07-17 15:55:00,2.03845,2.03915,2.03785,2.03885,1590990000.0
2008-07-17 16:00:00,2.03865,2.03925,2.03785,2.03865,1340200000.0
2008-07-17 16:05:00,2.03865,2.03875,2.03655,2.0383,1743900000.0
2008-07-17 16:10:00,2.0383,2.039,2.03755,2.03805,1429800000.0
2008-07-17 16:15:00,2.03805,2.0396,2.03795,2.0392,1472100000.0
2008-07-17 16:20:00,2.0392,2.0398,2.03845,2.03845,1392890000.0
2008-07-17 16:25:00,2.03835,2.03845,2.03715,2.0376,1300300000.0
2008-07-17 16:30:00,2.0376,2.0393,2.03755,2.0388,1340100000.0
2008-07-17 16:35:00,2.0388,2.04055,2.03875,2.03985,1840500000.0
2008-07-17 16:40:00,2.03985,2.03995,2.0377,2.03805,1466700000.0
2008-07-17 16:45:00,2.03795,2.03855,2.0363,2.03795,1900000000.0
2008-07-17 16:50:00,2.038,2.03925,2.0375,2.03905,2840200000.0
2008-07-17 16:55:00,2.0391,2.0405,2.03895,2.0405,2323000000.0
2008-07-17 17:00:00,2.0404,2.04125,2.03865,2.03885,1970200000.0
2008-07-17 17:05:00,2.03885,2.03925,2.03855,2.039,1374100000.0
2008-07-17 17:10:00,2.03895,2.0396,2.03775,2.03885,948800000.0
2008-07-17 17:15:00,2.03885,2.0395,2.03855,2.0389,827000000.0
2008-07-17 17:20:00,2.0389,2.0404,2.03755,2.04015,1417200000.0
2008-07-17 17:25:00,2.04025,2.041,2.03955,2.03965,1341600000.0
2008-07-17 17:30:00,2.03955,2.0403,2.03915,2.04005,1125700000.0
2008-07-17 17:35:00,2.04005,2.04155,2.0397,2.0415,1214100000.0
2008-07-17 17:40:00,2.04145,2.04245,2.04085,2.0419,1686200000.0
2008-07-17 17:45:00,2.0419,2.0426,2.0415,2.0415,1490400000.0
2008-07-17 17:50:00,2.0415,2.04205,2.0412,2.04195,1408500000.0
2008-07-17 17:55:00,2.04195,2.0433,2.04185,2.04295,1514300000.0
2008-07-17 18:00:00,2.04295,2.0431,2.04215,2.0423,563200000.0
2008-07-17 18:05:00,2.0422,2.0423,2.04155,2.04205,1001500000.0
2008-07-17 18:10:00,2.04205,2.04245,2.0411,2.04115,692900000.0
2008-07-17 18:15:00,2.04115,2.0416,2.04015,2.04015,748700000.0
2008-07-17 18:20:00,2.04015,2.0402,2.03945,2.0397,618200000.0
2008-07-17 18:25:00,2.0397,2.04,2.03895,2.0395,633800000.0
2008-07-17 18:30:00,2.0397,2.0399,2.03935,2.03935,444900000.0
2008-07-17 18:35:00,2.03935,2.04005,2.0391,2.03955,283690000.0
2008-07-17 18:40:00,2.0395,2.04,2.03915,2.03975,659600000.0
2008-07-17 18:45:00,2.03975,2.0408,2.03975,2.04055,578200000.0
2008-07-17 18:50:00,2.04055,2.0415,2.04025,2.04055,1111300000.0
2008-07-17 18:55:00,2.04055,2.0413,2.04045,2.04115,1189800000.0
2008-07-17 19:00:00,2.04115,2.0419,2.04085,2.04185,1146900000.0
2008-07-17 19:05:00,2.04185,2.0425,2.04125,2.04185,666700000.0
2008-07-17 19:10:00,2.04175,2.04365,2.04165,2.04315,839540000.0
2008-07-17 19:15:00,2.0432,2.0437,2.04195,2.0433,989690000.0
2008-07-17 19:20:00,2.0433,2.04385,2.04185,2.04225,820500000.0
2008-07-17 19:25:00,2.04225,2.04255,2.04135,2.0418,626500000.0
2008-07-17 19:30:00,2.0418,2.0432,2.04145,2.04265,770400000.0
2008-07-17 19:35:00,2.0425,2.0437,2.04155,2.0427,1063300000.0
2008-07-17 19:40:00,2.0427,2.04595,2.04235,2.0444,942690000.0
2008-07-17 19:45:00,2.04435,2.0449,2.04365,2.0441,682460000.0
2008-07-17 19:50:00,2.0441,2.0461,2.0441,2.0455,619900000.0
2008-07-17 19:55:00,2.0455,2.04625,2.0447,2.0447,404200000.0
2008-07-17 20:00:00,2.04465,2.04685,2.04435,2.0468,463590000.0
2008-07-17 20:05:00,2.0468,2.0483,2.0463,2.0474,986800000.0
2008-07-17 20:10:00,2.0473,2.0477,2.04565,2.0457,1204900000.0
2008-07-17 20:15:00,2.04575,2.0459,2.04445,2.0449,932400000.0
2008-07-17 20:20:00,2.0449,2.0466,2.0449,2.04595,752200000.0
2008-07-17 20:25:00,2.04575,2.0464,2.0451,2.04515,750200000.0
2008-07-17 20:30:00,2.04495,2.0457,2.0427,2.04335,887000000.0
2008-07-17 20:35:00,2.04335,2.04485,2.0425,2.0447,665300000.0
2008-07-17 20:40:00,2.04475,2.04515,2.04325,2.0434,432200000.0
2008-07-17 20:45:00,2.0434,2.04425,2.0433,2.04385,560600000.0
2008-07-17 20:50:00,2.04385,2.0449,2.04355,2.04455,468000000.0
2008-07-17 20:55:00,2.04445,2.04525,2.0436,2.0448,760000000.0
2008-07-17 21:00:00,2.0448,2.04595,2.04455,2.04475,1086200000.0
2008-07-17 21:05:00,2.04475,2.04495,2.04355,2.04375,717600000.0
2008-07-17 21:10:00,2.04375,2.04605,2.0435,2.0452,743390000.0
2008-07-17 21:15:00,2.04515,2.04555,2.04475,2.04475,394300000.0
2008-07-17 21:20:00,2.04475,2.0454,2.04475,2.0452,392090000.0
2008-07-17 21:25:00,2.0452,2.04535,2.04425,2.04445,514700000.0
2008-07-17 21:30:00,2.04445,2.0448,2.04445,2.04445,276300000.0
2008-07-17 21:35:00,2.04445,2.04455,2.0434,2.04375,267080000.0
2008-07-17 21:40:00,2.04375,2.04425,2.0426,2.04375,388500000.0
2008-07-17 21:45:00,2.04365,2.04415,2.04345,2.04405,291800000.0
2008-07-17 21:50:00,2.04405,2.0443,2.04325,2.04415,822900000.0
2008-07-17 21:55:00,2.04415,2.0442,2.04325,2.04365,579500000.0
2008-07-17 22:00:00,2.04365,2.04395,2.04205,2.04235,176700000.0
2008-07-17 22:05:00,2.04235,2.0435,2.04235,2.04345,122600000.0
2008-07-17 22:10:00,2.04345,2.0435,2.03955,2.0428,636000000.0
2008-07-17 22:15:00,2.04285,2.043,2.0405,2.0419,271590000.0
2008-07-17 22:20:00,2.0419,2.04205,2.03875,2.03975,430000000.0
2008-07-17 22:25:00,2.03975,2.0415,2.03975,2.0407,303300000.0
2008-07-17 22:30:00,2.04065,2.04115,2.0398,2.04085,294600000.0
2008-07-17 22:35:00,2.0408,2.0416,2.03985,2.0416,784000000.0
2008-07-17 22:40:00,2.0415,2.042,2.04075,2.04185,1025700000.0
2008-07-17 22:45:00,2.0419,2.04315,2.04185,2.0422,712700000.0
2008-07-17 22:50:00,2.0422,2.0423,2.04135,2.0423,577800000.0
2008-07-17 22:55:00,2.0423,2.0427,2.04205,2.04235,411800000.0
2008-07-17 23:00:00,2.04235,2.04255,2.042,2.0421,336400000.0
2008-07-17 23:05:00,2.0421,2.0421,2.0407,2.041,320200000.0
2008-07-17 23:10:00,2.04105,2.04215,2.041,2.0414,460500000.0
2008-07-17 23:15:00,2.0414,2.0419,2.04115,2.0413,136300000.0
2008-07-17 23:20:00,2.04135,2.04165,2.0407,2.0409,156100000.0
2008-07-17 23:25:00,2.04095,2.041,2.03895,2.0392,316100000.0
2008-07-17 23:30:00,2.0392,2.03975,2.03885,2.03925,193800000.0
2008-07-17 23:35:00,2.0394,2.0395,2.03845,2.0393,166300000.0
2008-07-17 23:40:00,2.0393,2.0394,2.03895,2.0394,75900000.0
2008-07-17 23:45:00,2.0394,2.0395,2.0383,2.03835,168600000.0
2008-07-17 23:50:00,2.0384,2.039,2.0384,2.0385,124700000.0
2008-07-17 23:55:00,2.0385,2.0386,2.0376,2.0376,141300000.0
2008-07-18 00:00:00,2.0376,2.0389,2.03655,2.0389,259000000.0
2008-07-18 00:05:00,2.0389,2.039,2.0385,2.0386,105200000.0
2008-07-18 00:10:00,2.0386,2.0389,2.038,2.0383,133900000.0
2008-07-18 00:15:00,2.0384,2.0385,2.03725,2.0377,73700000.0
2008-07-18 00:20:00,2.0377,2.0381,2.03745,2.0379,174400000.0
2008-07-18 00:25:00,2.03795,2.03815,2.0377,2.03775,145700000.0
2008-07-18 00:30:00,2.03775,2.03775,2.0373,2.0373,91600000.0
2008-07-18 00:35:00,2.0373,2.03755,2.03725,2.03755,70100000.0
2008-07-18 00:40:00,2.03755,2.03785,2.03715,2.03715,259900000.0
2008-07-18 00:45:00,2.03715,2.0374,2.037,2.0371,256900000.0
2008-07-18 00:50:00,2.0371,2.0373,2.0367,2.0371,273800000.0
2008-07-18 00:55:00,2.0371,2.03715,2.0365,2.03715,145900000.0
2008-07-18 01:00:00,2.03715,2.0373,2.037,2.037,67000000.0
2008-07-18 01:05:00,2.037,2.0375,2.037,2.0373,101500000.0
2008-07-18 01:10:00,2.0373,2.0374,2.03705,2.0373,77200000.0
2008-07-18 01:15:00,2.03715,2.0372,2.03629,2.03659,92900000.0
2008-07-18 01:20:00,2.03675,2.0371,2.0366,2.037,118900000.0
2008-07-18 01:25:00,2.037,2.037,2.0366,2.037,66700000.0
2008-07-18 01:30:00,2.03685,2.037,2.0367,2.037,184300000.0
2008-07-18 01:35:00,2.0369,2.0373,2.0369,2.03725,453600000.0
2008-07-18 01:40:00,2.0372,2.03735,2.03715,2.03735,89900000.0
2008-07-18 01:45:00,2.03735,2.0374,2.0366,2.0368,263600000.0
2008-07-18 01:50:00,2.0373,2.0374,2.0371,2.0371,102100000.0
2008-07-18 01:55:00,2.0371,2.0372,2.037,2.0371,70900000.0
2008-07-18 02:00:00,2.0371,2.0375,2.0368,2.0372,116600000.0
2008-07-18 02:05:00,2.03715,2.0378,2.037,2.03775,244400000.0
2008-07-18 02:10:00,2.03775,2.0391,2.0376,2.03865,370800000.0
2008-07-18 02:15:00,2.0387,2.0392,2.0381,2.0388,353100000.0
2008-07-18 02:20:00,2.0388,2.0397,2.03845,2.039,284200000.0
2008-07-18 02:25:00,2.039,2.04035,2.03895,2.0396,376500000.0
2008-07-18 02:30:00,2.0396,2.03995,2.0391,2.03955,444200000.0
2008-07-18 02:35:00,2.0396,2.03985,2.0389,2.0394,291100000.0
2008-07-18 02:40:00,2.0394,2.03955,2.0391,2.0391,442900000.0
2008-07-18 02:45:00,2.0391,2.03945,2.03865,2.039,341400000.0
2008-07-18 02:50:00,2.039,2.0396,2.0383,2.0383,404100000.0
2008-07-18 02:55:00,2.0383,2.04035,2.0383,2.03975,625000000.0
2008-07-18 03:00:00,2.03975,2.04065,2.0396,2.0402,568000000.0
2008-07-18 03:05:00,2.0402,2.0407,2.0401,2.04045,404600000.0
2008-07-18 03:10:00,2.04045,2.0407,2.0401,2.0405,458700000.0
2008-07-18 03:15:00,2.04055,2.04105,2.0404,2.0407,378200000.0
2008-07-18 03:20:00,2.04065,2.0413,2.0402,2.04125,1038300000.0
2008-07-18 03:25:00,2.04125,2.0419,2.0409,2.041,718400000.0
2008-07-18 03:30:00,2.041,2.0411,2.0404,2.04095,367400000.0
2008-07-18 03:35:00,2.04095,2.04105,2.0405,2.0405,240500000.0
2008-07-18 03:40:00,2.04045,2.04045,2.0398,2.0399,417200000.0
2008-07-18 03:45:00,2.0399,2.04005,2.0391,2.0392,204200000.0
2008-07-18 03:50:00,2.0392,2.0393,2.039,2.0392,291500000.0
2008-07-18 03:55:00,2.0392,2.03925,2.0389,2.0389,122400000.0
2008-07-18 04:00:00,2.0389,2.0391,2.0386,2.0387,137600000.0
2008-07-18 04:05:00,2.0388,2.0388,2.0386,2.0386,76100000.0
2008-07-18 04:10:00,2.0385,2.0386,2.0383,2.0384,119200000.0
2008-07-18 04:15:00,2.0384,2.0389,2.0384,2.0389,229500000.0
2008-07-18 04:20:00,2.0389,2.0389,2.038,2.0382,386000000.0
2008-07-18 04:25:00,2.0382,2.03825,2.03765,2.038,258700000.0
2008-07-18 04:30:00,2.038,2.03815,2.0379,2.038,97800000.0
2008-07-18 04:35:00,2.038,2.038,2.03765,2.03785,140000000.0
2008-07-18 04:40:00,2.03785,2.0382,2.0378,2.038,934300000.0
2008-07-18 04:45:00,2.03805,2.0384,2.03795,2.0381,187600000.0
2008-07-18 04:50:00,2.0381,2.03825,2.03785,2.03785,161800000.0
2008-07-18 04:55:00,2.03795,2.03855,2.03795,2.0382,124800000.0
2008-07-18 05:00:00,2.0382,2.0389,2.0382,2.0388,444600000.0
2008-07-18 05:05:00,2.0389,2.039,2.03833,2.0387,173600000.0
2008-07-18 05:10:00,2.0387,2.0389,2.03855,2.03855,81500000.0
2008-07-18 05:15:00,2.03855,2.0387,2.03825,2.0384,209300000.0
2008-07-18 05:20:00,2.0384,2.03845,2.03815,2.0382,112900000.0
2008-07-18 05:25:00,2.0382,2.03875,2.0382,2.03855,217900000.0
2008-07-18 05:30:00,2.03855,2.0393,2.03855,2.0388,472300000.0
2008-07-18 05:35:00,2.03885,2.0396,2.0388,2.0393,253300000.0
2008-07-18 05:40:00,2.0394,2.0397,2.0388,2.03905,531700000.0
2008-07-18 05:45:00,2.03905,2.04,2.03875,2.03915,392700000.0
2008-07-18 05:50:00,2.03915,2.03975,2.03905,2.0396,293400000.0
2008-07-18 05:55:00,2.0396,2.03985,2.03945,2.03955,237400000.0
2008-07-18 06:00:00,2.0394,2.03985,2.03915,2.03915,254000000.0
2008-07-18 06:05:00,2.03915,2.0396,2.03905,2.03915,287800000.0
2008-07-18 06:10:00,2.0391,2.03915,2.03895,2.03915,62600000.0
2008-07-18 06:15:00,2.03915,2.03915,2.0383,2.03895,300200000.0
2008-07-18 06:20:00,2.03895,2.0394,2.0387,2.03925,380200000.0
2008-07-18 06:25:00,2.03925,2.0396,2.03915,2.0396,283000000.0
2008-07-18 06:30:00,2.0396,2.0396,2.0375,2.03805,974800000.0
2008-07-18 06:35:00,2.03805,2.0385,2.03755,2.0378,672300000.0
2008-07-18 06:40:00,2.0378,2.0385,2.03735,2.03795,492900000.0
2008-07-18 06:45:00,2.038,2.0384,2.0373,2.03785,347200000.0
2008-07-18 06:50:00,2.03775,2.03785,2.03681,2.03775,238500000.0
2008-07-18 06:55:00,2.0377,2.0377,2.037,2.03725,465000000.0
2008-07-18 07:00:00,2.03725,2.0374,2.03685,2.03685,464700000.0
2008-07-18 07:05:00,2.03685,2.03695,2.03635,2.03675,241200000.0
2008-07-18 07:10:00,2.0367,2.03675,2.03615,2.03655,255600000.0
2008-07-18 07:15:00,2.03655,2.03665,2.036,2.0362,189200000.0
2008-07-18 07:20:00,2.0363,2.0374,2.03625,2.0371,403100000.0
2008-07-18 07:25:00,2.03715,2.0373,2.03665,2.03725,395700000.0
2008-07-18 07:30:00,2.03725,2.0377,2.03715,2.03735,277400000.0
2008-07-18 07:35:00,2.03735,2.03735,2.03675,2.0371,280500000.0
2008-07-18 07:40:00,2.03715,2.0375,2.037,2.0373,642800000.0
2008-07-18 07:45:00,2.0373,2.0373,2.0363,2.03665,503600000.0
2008-07-18 07:50:00,2.03665,2.03675,2.0356,2.03565,662100000.0
2008-07-18 07:55:00,2.03565,2.0362,2.03425,2.0344,804300000.0
2008-07-18 08:00:00,2.0344,2.0349,2.0335,2.0345,582000000.0
2008-07-18 08:05:00,2.0347,2.0356,2.03425,2.0353,667600000.0
2008-07-18 08:10:00,2.0353,2.0363,2.03465,2.0351,394700000.0
2008-07-18 08:15:00,2.0351,2.0369,2.03485,2.0366,698700000.0
2008-07-18 08:20:00,2.0366,2.03765,2.03605,2.03705,613800000.0
2008-07-18 08:25:00,2.03705,2.0376,2.03565,2.03645,1235000000.0
2008-07-18 08:30:00,2.03645,2.03665,2.03465,2.0348,833700000.0
2008-07-18 08:35:00,2.0347,2.0357,2.0339,2.0355,1149500000.0
2008-07-18 08:40:00,2.03545,2.0358,2.03435,2.0346,781800000.0
2008-07-18 08:45:00,2.0346,2.0357,2.0346,2.0349,1152000000.0
2008-07-18 08:50:00,2.0349,2.0355,2.0345,2.0355,924300000.0
2008-07-18 08:55:00,2.0355,2.0367,2.0351,2.0363,1644100000.0
2008-07-18 09:00:00,2.0362,2.0363,2.03495,2.03585,1489300000.0
2008-07-18 09:05:00,2.0358,2.0362,2.0336,2.0337,1142500000.0
2008-07-18 09:10:00,2.03345,2.0352,2.0334,2.0345,1336690000.0
2008-07-18 09:15:00,2.0345,2.03465,2.0339,2.034,879400000.0
2008-07-18 09:20:00,2.03395,2.03395,2.03225,2.03295,1157400000.0
2008-07-18 09:25:00,2.03285,2.0339,2.03215,2.03385,1252000000.0
2008-07-18 09:30:00,2.0338,2.0339,2.03245,2.0332,1376990000.0
2008-07-18 09:35:00,2.0332,2.03405,2.03285,2.0335,1624100000.0
2008-07-18 09:40:00,2.0335,2.03365,2.03225,2.03335,1353900000.0
2008-07-18 09:45:00,2.03335,2.03365,2.0325,2.03305,1154300000.0
2008-07-18 09:50:00,2.03305,2.0334,2.0323,2.03335,1151300000.0
2008-07-18 09:55:00,2.03335,2.03355,2.03265,2.0334,1147400000.0
2008-07-18 10:00:00,2.0334,2.03365,2.03255,2.03335,886900000.0
2008-07-18 10:05:00,2.0333,2.0356,2.03305,2.03495,1584700000.0
2008-07-18 10:10:00,2.0349,2.03565,2.0346,2.03535,1154200000.0
2008-07-18 10:15:00,2.03535,2.03655,2.0346,2.0346,916500000.0
2008-07-18 10:20:00,2.03455,2.03525,2.0345,2.03515,645100000.0
2008-07-18 10:25:00,2.0351,2.0352,2.03305,2.0331,1056200000.0
2008-07-18 10:30:00,2.03305,2.03445,2.0322,2.0337,1392600000.0
2008-07-18 10:35:00,2.03365,2.0341,2.03295,2.0335,1160700000.0
2008-07-18 10:40:00,2.0335,2.0344,2.0329,2.0332,941900000.0
2008-07-18 10:45:00,2.0332,2.03405,2.033,2.03375,894700000.0
2008-07-18 10:50:00,2.0338,2.034,2.03275,2.03305,1149200000.0
2008-07-18 10:55:00,2.03305,2.0344,2.03265,2.0341,680000000.0
2008-07-18 11:00:00,2.0341,2.03515,2.0341,2.03455,984800000.0
2008-07-18 11:05:00,2.0345,2.0347,2.0341,2.0344,1393600000.0
2008-07-18 11:10:00,2.03445,2.0355,2.03385,2.03545,2446900000.0
2008-07-18 11:15:00,2.0355,2.0358,2.0343,2.0343,1389400000.0
2008-07-18 11:20:00,2.0343,2.0353,2.0339,2.0352,1168600000.0
2008-07-18 11:25:00,2.0352,2.03585,2.0346,2.0351,1580100000.0
2008-07-18 11:30:00,2.03505,2.0359,2.03495,2.03565,1231800000.0
2008-07-18 11:35:00,2.03565,2.03625,2.03555,2.036,1014600000.0
2008-07-18 11:40:00,2.036,2.03605,2.0356,2.0357,893200000.0
2008-07-18 11:45:00,2.0357,2.0358,2.035,2.0353,795700000.0
2008-07-18 11:50:00,2.0353,2.0354,2.0336,2.0342,1492400000.0
2008-07-18 11:55:00,2.03425,2.0354,2.03405,2.03535,1229200000.0
2008-07-18 12:00:00,2.03545,2.037,2.0354,2.03665,1481100000.0
2008-07-18 12:05:00,2.03665,2.0368,2.0357,2.0358,1137700000.0
2008-07-18 12:10:00,2.0358,2.0362,2.0354,2.03585,913100000.0
2008-07-18 12:15:00,2.0359,2.0363,2.03535,2.03615,952700000.0
2008-07-18 12:20:00,2.03615,2.0369,2.03575,2.036,1009200000.0
2008-07-18 12:25:00,2.03595,2.03645,2.03485,2.03505,560800000.0
2008-07-18 12:30:00,2.03505,2.04045,2.03505,2.04035,1229400000.0
2008-07-18 12:35:00,2.04035,2.0406,2.03805,2.03895,1382100000.0
2008-07-18 12:40:00,2.03895,2.03905,2.03735,2.03805,1122900000.0
2008-07-18 12:45:00,2.03805,2.0392,2.03805,2.03905,1080500000.0
2008-07-18 12:50:00,2.0391,2.0396,2.0382,2.03875,989800000.0
2008-07-18 12:55:00,2.03875,2.0397,2.03835,2.03885,1043900000.0
2008-07-18 13:00:00,2.03885,2.0402,2.03885,2.03975,865800000.0
2008-07-18 13:05:00,2.0399,2.0406,2.03915,2.03955,575000000.0
2008-07-18 13:10:00,2.03955,2.0407,2.03955,2.0396,498800000.0
2008-07-18 13:15:00,2.03955,2.0398,2.0388,2.0393,667300000.0
2008-07-18 13:20:00,2.03935,2.0398,2.0388,2.0388,840700000.0
2008-07-18 13:25:00,2.0388,2.04,2.03875,2.03955,1023800000.0
2008-07-18 13:30:00,2.0396,2.04075,2.03945,2.04045,1057600000.0
2008-07-18 13:35:00,2.0405,2.0407,2.03945,2.04,726500000.0
2008-07-18 13:40:00,2.04,2.0412,2.03995,2.04095,946700000.0
2008-07-18 13:45:00,2.04095,2.0414,2.04015,2.04105,983984375.0
2008-07-18 13:50:00,2.04115,2.04175,2.0409,2.041,940100000.0
2008-07-18 13:55:00,2.041,2.0416,2.04055,2.04085,1372600000.0
2008-07-18 14:00:00,2.04075,2.04235,2.04035,2.0418,1137300000.0
2008-07-18 14:05:00,2.0417,2.0427,2.04165,2.04235,1016600000.0
2008-07-18 14:10:00,2.04235,2.04375,2.04155,2.04315,1057300000.0
2008-07-18 14:15:00,2.04335,2.0441,2.04295,2.0436,1273600000.0
2008-07-18 14:20:00,2.04355,2.045,2.04355,2.0437,1284768750.0
2008-07-18 14:25:00,2.0437,2.045,2.0434,2.044,1455400000.0
2008-07-18 14:30:00,2.04395,2.044,2.04245,2.04255,1025800000.0
2008-07-18 14:35:00,2.04255,2.04295,2.04195,2.0421,1133200000.0
2008-07-18 14:40:00,2.04215,2.04245,2.0413,2.0418,1488300000.0
2008-07-18 14:45:00,2.04175,2.0422,2.03945,2.03955,1280600000.0
2008-07-18 14:50:00,2.0395,2.04195,2.0395,2.04095,1220400000.0
2008-07-18 14:55:00,2.04095,2.04125,2.03985,2.04055,1341500000.0
2008-07-18 15:00:00,2.04055,2.04105,2.03995,2.0404,1485600000.0
2008-07-18 15:05:00,2.04045,2.0411,2.04035,2.0407,1247700000.0
2008-07-18 15:10:00,2.0407,2.0417,2.0407,2.04145,1123300000.0
2008-07-18 15:15:00,2.04145,2.04145,2.04045,2.04125,411800000.0
2008-07-18 15:20:00,2.04125,2.04125,2.0396,2.0405,878200000.0
2008-07-18 15:25:00,2.0405,2.0409,2.0402,2.0404,1042600000.0
2008-07-18 15:30:00,2.0404,2.0406,2.03945,2.0395,1204400000.0
2008-07-18 15:35:00,2.03955,2.0412,2.03925,2.0411,1052700000.0
2008-07-18 15:40:00,2.0411,2.0413,2.039,2.03945,1370800000.0
2008-07-18 15:45:00,2.03945,2.0395,2.03835,2.0391,1506400000.0
2008-07-18 15:50:00,2.0391,2.0392,2.0373,2.03775,1446600000.0
2008-07-18 15:55:00,2.03775,2.03835,2.0372,2.0382,1245000000.0
2008-07-18 16:00:00,2.03825,2.0385,2.0377,2.03825,1759700000.0
2008-07-18 16:05:00,2.03835,2.03895,2.0374,2.0377,1400100000.0
2008-07-18 16:10:00,2.03755,2.0392,2.03745,2.0387,1464800000.0
2008-07-18 16:15:00,2.03875,2.0392,2.03835,2.0387,1566400000.0
2008-07-18 16:20:00,2.0387,2.0388,2.0376,2.03765,1412800000.0
2008-07-18 16:25:00,2.0377,2.0384,2.03745,2.0383,1639900000.0
2008-07-18 16:30:00,2.0383,2.03895,2.03785,2.0386,1435600000.0
2008-07-18 16:35:00,2.03865,2.03895,2.03805,2.03825,1325300000.0
2008-07-18 16:40:00,2.03825,2.0386,2.03795,2.03845,1184300000.0
2008-07-18 16:45:00,2.0385,2.03965,2.03805,2.0391,1396600000.0
2008-07-18 16:50:00,2.0392,2.04,2.03915,2.03935,1445400000.0
2008-07-18 16:55:00,2.03945,2.0406,2.0382,2.0383,1253600000.0
2008-07-18 17:00:00,2.03825,2.039,2.0382,2.03835,1065300000.0
2008-07-18 17:05:00,2.03835,2.03915,2.03825,2.03885,632400000.0
2008-07-18 17:10:00,2.03885,2.0404,2.0388,2.04035,806700000.0
2008-07-18 17:15:00,2.04045,2.0411,2.04035,2.04085,754000000.0
2008-07-18 17:20:00,2.04085,2.04135,2.04055,2.04065,814800000.0
2008-07-18 17:25:00,2.04065,2.04095,2.0401,2.0402,973600000.0
2008-07-18 17:30:00,2.04015,2.0407,2.03975,2.04045,795800000.0
2008-07-18 17:35:00,2.04045,2.04065,2.03945,2.03995,1023800000.0
2008-07-18 17:40:00,2.03995,2.0405,2.0396,2.03975,867000000.0
2008-07-18 17:45:00,2.03975,2.03975,2.0389,2.0392,983900000.0
2008-07-18 17:50:00,2.0392,2.03985,2.03875,2.03895,1154800000.0
2008-07-18 17:55:00,2.03895,2.04045,2.03835,2.03985,1273100000.0
2008-07-18 18:00:00,2.03985,2.0402,2.0393,2.03965,703000000.0
2008-07-18 18:05:00,2.03965,2.04025,2.03945,2.03995,589200000.0
2008-07-18 18:10:00,2.03995,2.04095,2.03955,2.0397,881400000.0
2008-07-18 18:15:00,2.0397,2.0408,2.03965,2.04055,798200000.0
2008-07-18 18:20:00,2.0406,2.04115,2.0404,2.041,284100000.0
2008-07-18 18:25:00,2.041,2.0416,2.04085,2.04105,611100000.0
2008-07-18 18:30:00,2.04105,2.04115,2.03955,2.0397,530800000.0
2008-07-18 18:35:00,2.0397,2.04,2.03935,2.03995,510600000.0
2008-07-18 18:40:00,2.0399,2.0406,2.0398,2.04055,408800000.0
2008-07-18 18:45:00,2.04055,2.04095,2.04045,2.04085,278000000.0
2008-07-18 18:50:00,2.04085,2.04155,2.04065,2.04135,437700000.0
2008-07-18 18:55:00,2.0414,2.0414,2.0406,2.04075,278800000.0
2008-07-18 19:00:00,2.04075,2.04165,2.04035,2.04155,615300000.0
2008-07-18 19:05:00,2.04165,2.04165,2.04055,2.04055,257800000.0
2008-07-18 19:10:00,2.04055,2.04115,2.04025,2.04115,386300000.0
2008-07-18 19:15:00,2.04115,2.0414,2.041,2.04135,335200000.0
2008-07-18 19:20:00,2.04125,2.04165,2.04095,2.04115,458500000.0
2008-07-18 19:25:00,2.04115,2.0415,2.04075,2.04145,382700000.0
2008-07-18 19:30:00,2.04145,2.0424,2.04095,2.0423,570400000.0
2008-07-18 19:35:00,2.0423,2.0424,2.04145,2.0415,367300000.0
2008-07-18 19:40:00,2.0415,2.0422,2.04085,2.04165,351600000.0
2008-07-18 19:45:00,2.04165,2.0425,2.0413,2.0413,492200000.0
2008-07-18 19:50:00,2.0413,2.04175,2.0411,2.04115,287400000.0
2008-07-18 19:55:00,2.0411,2.0413,2.04095,2.04095,279600000.0
2008-07-18 20:00:00,2.04095,2.0413,2.04045,2.04085,537800000.0
2008-07-18 20:05:00,2.04085,2.04125,2.03985,2.04005,256200000.0
2008-07-18 20:10:00,2.04005,2.0414,2.0399,2.04135,544700000.0
2008-07-18 20:15:00,2.0414,2.04175,2.04005,2.04085,616700000.0
2008-07-18 20:20:00,2.04085,2.04145,2.04065,2.04075,457100000.0
2008-07-18 20:25:00,2.04075,2.0415,2.0406,2.04115,413000000.0
2008-07-18 20:30:00,2.04115,2.04135,2.04075,2.04075,338300000.0
2008-07-18 20:35:00,2.04075,2.04175,2.04075,2.04155,216800000.0
2008-07-18 20:40:00,2.04145,2.042,2.041,2.04125,636500000.0
2008-07-18 20:45:00,2.0413,2.0418,2.0412,2.0416,516100000.0
2008-07-18 20:50:00,2.0416,2.04225,2.04125,2.0413,347800000.0
2008-07-18 20:55:00,2.0413,2.04215,2.04115,2.0421,412200000.0
2008-07-18 21:00:00,2.04205,2.04255,2.0416,2.0421,277000000.0
2008-07-18 21:05:00,2.042,2.0427,2.04185,2.0425,292100000.0
2008-07-18 21:10:00,2.04245,2.0428,2.042,2.042,329700000.0
2008-07-18 21:15:00,2.042,2.0421,2.0418,2.0418,120800000.0
2008-07-18 21:20:00,2.04175,2.0422,2.0416,2.0418,313900000.0
2008-07-18 21:25:00,2.04185,2.04305,2.04185,2.04275,462800000.0
2008-07-18 21:30:00,2.0427,2.0427,2.0422,2.04235,175100000.0
2008-07-18 21:35:00,2.04235,2.04245,2.04195,2.0423,202900000.0
2008-07-18 21:40:00,2.04235,2.0427,2.04205,2.04215,294000000.0
2008-07-18 21:45:00,2.04215,2.04215,2.0416,2.04205,365700000.0
2008-07-18 21:50:00,2.04205,2.04255,2.04195,2.04245,189100000.0
2008-07-18 21:55:00,2.04245,2.0431,2.042,2.043,237700000.0
2008-07-18 22:00:00,2.043,2.043,2.0421,2.0421,315700000.0
2008-07-18 22:05:00,2.0421,2.0425,2.04195,2.0422,265300000.0
2008-07-18 22:10:00,2.0422,2.04285,2.0419,2.04285,240900000.0
2008-07-18 22:15:00,2.04275,2.0432,2.0424,2.0432,281800000.0
2008-07-18 22:20:00,2.0432,2.04385,2.043,2.04315,193000000.0
2008-07-18 22:25:00,2.04315,2.04315,2.04245,2.0426,188300000.0
2008-07-18 22:30:00,2.0426,2.04345,2.04215,2.04345,282000000.0
2008-07-18 22:35:00,2.04345,2.0439,2.0423,2.04235,302500000.0
2008-07-18 22:40:00,2.04235,2.043,2.042,2.0428,184200000.0
2008-07-18 22:45:00,2.0428,2.0428,2.0423,2.04275,160300000.0
2008-07-18 22:50:00,2.04265,2.04315,2.04255,2.0426,236900000.0
2008-07-18 22:55:00,2.0428,2.0444,2.0428,2.043,301500000.0
2008-07-20 23:00:00,2.0423,2.043,2.0423,2.043,737100000.0
2008-07-20 23:05:00,2.04299,2.04337,2.0415,2.0415,892100000.0
2008-07-20 23:10:00,2.0414,2.0414,2.0384,2.0389,826200000.0
2008-07-20 23:15:00,2.0389,2.0392,2.0386,2.039,639900000.0
2008-07-20 23:20:00,2.0389,2.0399,2.0387,2.0394,769500000.0
2008-07-20 23:25:00,2.0393,2.04,2.0391,2.0397,429300000.0
2008-07-20 23:30:00,2.0397,2.0399,2.0396,2.03989,440600000.0
2008-07-20 23:35:00,2.0398,2.0402,2.0396,2.0401,356400000.0
2008-07-20 23:40:00,2.04,2.0403,2.0398,2.0403,324000000.0
2008-07-20 23:45:00,2.0403,2.0406,2.0403,2.0403,324000000.0
2008-07-20 23:50:00,2.0403,2.0404,2.0398,2.0402,639900000.0
2008-07-20 23:55:00,2.0403,2.0403,2.0394,2.0395,373300000.0
2008-07-21 00:00:00,2.0395,2.0404,2.0393,2.03995,394700000.0
2008-07-21 00:05:00,2.03995,2.04005,2.03935,2.03965,34200000.0
2008-07-21 00:10:00,2.03955,2.03955,2.0388,2.0388,37500000.0
2008-07-21 00:15:00,2.03885,2.03935,2.03885,2.03925,46200000.0
2008-07-21 00:20:00,2.03905,2.03935,2.03855,2.03915,59400000.0
2008-07-21 00:25:00,2.03905,2.03975,2.03895,2.03965,51600000.0
2008-07-21 00:30:00,2.03965,2.04005,2.0391,2.03975,55000000.0
2008-07-21 00:35:00,2.03935,2.03975,2.03925,2.03975,19700000.0
2008-07-21 00:40:00,2.03975,2.03995,2.039,2.0391,93600000.0
2008-07-21 00:45:00,2.03925,2.03995,2.03925,2.03985,25000000.0
2008-07-21 00:50:00,2.03995,2.03995,2.03935,2.03945,18300000.0
2008-07-21 00:55:00,2.0392,2.0397,2.0392,2.03945,18200000.0
2008-07-21 01:00:00,2.03955,2.03995,2.03905,2.0395,51500000.0
2008-07-21 01:05:00,2.0395,2.03955,2.03905,2.03945,39000000.0
2008-07-21 01:10:00,2.0392,2.03955,2.03915,2.03935,42200000.0
2008-07-21 01:15:00,2.0393,2.03945,2.03875,2.03875,73200000.0
2008-07-21 01:20:00,2.03875,2.03895,2.03855,2.03855,79400000.0
2008-07-21 01:25:00,2.0386,2.0389,2.0385,2.03865,193200000.0
2008-07-21 01:30:00,2.0388,2.0388,2.03815,2.0384,110700000.0
2008-07-21 01:35:00,2.03818,2.03843,2.03778,2.0384,39500000.0
2008-07-21 01:40:00,2.0383,2.0385,2.0382,2.03825,43900000.0
2008-07-21 01:45:00,2.0382,2.0384,2.038,2.038,77700000.0
2008-07-21 01:50:00,2.0379,2.0382,2.0377,2.0381,67600000.0
2008-07-21 01:55:00,2.0381,2.0387,2.03795,2.0385,41600000.0
2008-07-21 02:00:00,2.0385,2.0389,2.0384,2.03845,222200000.0
2008-07-21 02:05:00,2.03845,2.0387,2.0384,2.0387,84400000.0
2008-07-21 02:10:00,2.0387,2.03915,2.03845,2.03905,77100000.0
2008-07-21 02:15:00,2.03905,2.03915,2.03875,2.03895,149700000.0
2008-07-21 02:20:00,2.0393,2.0396,2.03865,2.0387,132500000.0
2008-07-21 02:25:00,2.0387,2.0394,2.0386,2.03865,222800000.0
2008-07-21 02:30:00,2.0387,2.0387,2.03785,2.0383,261400000.0
2008-07-21 02:35:00,2.0383,2.03865,2.0379,2.0384,267800000.0
2008-07-21 02:40:00,2.0384,2.0384,2.03795,2.0381,184100000.0
2008-07-21 02:45:00,2.0381,2.03825,2.0375,2.03765,276000000.0
2008-07-21 02:50:00,2.0376,2.0377,2.03725,2.03725,190100000.0
2008-07-21 02:55:00,2.03725,2.03785,2.03695,2.03735,252100000.0
2008-07-21 03:00:00,2.0373,2.03745,2.03705,2.0371,135200000.0
2008-07-21 03:05:00,2.0371,2.03795,2.03685,2.03745,370200000.0
2008-07-21 03:10:00,2.03745,2.038,2.03705,2.03715,285400000.0
2008-07-21 03:15:00,2.03715,2.0374,2.03705,2.03715,78500000.0
2008-07-21 03:20:00,2.03715,2.0374,2.0368,2.0368,148200000.0
2008-07-21 03:25:00,2.0369,2.03755,2.03685,2.03745,194100000.0
2008-07-21 03:30:00,2.03745,2.0381,2.0369,2.0377,240400000.0
2008-07-21 03:35:00,2.03765,2.03785,2.03665,2.0374,136700000.0
2008-07-21 03:40:00,2.0374,2.0375,2.03695,2.0371,102600000.0
2008-07-21 03:45:00,2.0371,2.0377,2.0371,2.0374,117900000.0
2008-07-21 03:50:00,2.0374,2.0376,2.03705,2.03735,152500000.0
2008-07-21 03:55:00,2.03735,2.0377,2.0373,2.03755,99700000.0
2008-07-21 04:00:00,2.03755,2.03765,2.03735,2.0375,81200000.0
2008-07-21 04:05:00,2.0375,2.0375,2.0368,2.03705,214500000.0
2008-07-21 04:10:00,2.03705,2.03715,2.03675,2.03715,316600000.0
2008-07-21 04:15:00,2.03705,2.03725,2.03675,2.03725,107300000.0
2008-07-21 04:20:00,2.0372,2.03725,2.03695,2.03705,105400000.0
2008-07-21 04:25:00,2.03695,2.0372,2.03695,2.03705,95100000.0
2008-07-21 04:30:00,2.03695,2.0372,2.03695,2.03715,27500000.0
2008-07-21 04:35:00,2.03715,2.03715,2.03695,2.03695,33000000.0
2008-07-21 04:40:00,2.03695,2.0372,2.0365,2.0369,83000000.0
2008-07-21 04:45:00,2.0369,2.0369,2.0367,2.0368,49000000.0
2008-07-21 04:50:00,2.0368,2.03695,2.0366,2.0368,48000000.0
2008-07-21 04:55:00,2.0369,2.0369,2.03665,2.0369,44400000.0
2008-07-21 05:00:00,2.0369,2.0373,2.0369,2.0371,61800000.0
2008-07-21 05:05:00,2.03688,2.03725,2.03641,2.03725,239000000.0
2008-07-21 05:10:00,2.03725,2.03725,2.03705,2.0372,37100000.0
2008-07-21 05:15:00,2.03715,2.0373,2.03695,2.03705,54000000.0
2008-07-21 05:20:00,2.037,2.03725,2.037,2.0372,24000000.0
2008-07-21 05:25:00,2.03693,2.03728,2.03693,2.0372,101500000.0
2008-07-21 05:30:00,2.03715,2.0374,2.0366,2.03685,153000000.0
2008-07-21 05:35:00,2.03685,2.0373,2.03685,2.0372,98600000.0
2008-07-21 05:40:00,2.0372,2.03735,2.0368,2.0369,63400000.0
2008-07-21 05:45:00,2.03685,2.03715,2.0366,2.037,132800000.0
2008-07-21 05:50:00,2.037,2.03745,2.03695,2.0371,199400000.0
2008-07-21 05:55:00,2.03715,2.03737,2.03629,2.0373,154000000.0
2008-07-21 06:00:00,2.0373,2.0374,2.03683,2.03726,232800000.0
2008-07-21 06:05:00,2.03715,2.0374,2.03715,2.0374,52100000.0
2008-07-21 06:10:00,2.0374,2.0374,2.03715,2.03715,40200000.0
2008-07-21 06:15:00,2.03715,2.0372,2.03673,2.03705,140900000.0
2008-07-21 06:20:00,2.03695,2.03705,2.0369,2.03695,29600000.0
2008-07-21 06:25:00,2.0369,2.037,2.0369,2.0369,52000000.0
2008-07-21 06:30:00,2.0369,2.0369,2.0365,2.0365,60000000.0
2008-07-21 06:35:00,2.0365,2.03655,2.03615,2.0364,88800000.0
2008-07-21 06:40:00,2.03645,2.0366,2.03625,2.0364,96600000.0
2008-07-21 06:45:00,2.0364,2.0369,2.03635,2.0367,41800000.0
2008-07-21 06:50:00,2.0367,2.0367,2.0363,2.0363,72700000.0
2008-07-21 06:55:00,2.0363,2.0364,2.0362,2.03625,44400000.0
2008-07-21 07:00:00,2.03625,2.03625,2.03575,2.0359,115100000.0
2008-07-21 07:05:00,2.0359,2.03595,2.03565,2.0358,107000000.0
2008-07-21 07:10:00,2.0359,2.03675,2.03555,2.03665,204200000.0
2008-07-21 07:15:00,2.03665,2.03675,2.03615,2.03635,169700000.0
2008-07-21 07:20:00,2.03635,2.03735,2.03635,2.03715,186700000.0
2008-07-21 07:25:00,2.03715,2.0374,2.03675,2.03725,150500000.0
2008-07-21 07:30:00,2.03725,2.0377,2.0369,2.0369,207100000.0
2008-07-21 07:35:00,2.0369,2.037,2.03645,2.0365,128400000.0
2008-07-21 07:40:00,2.0365,2.0376,2.03615,2.0373,323100000.0
2008-07-21 07:45:00,2.0372,2.03735,2.0363,2.03635,355800000.0
2008-07-21 07:50:00,2.03635,2.0367,2.03635,2.03645,237700000.0
2008-07-21 07:55:00,2.03645,2.0371,2.0358,2.0358,385800000.0
2008-07-21 08:00:00,2.0358,2.03635,2.03505,2.036,493500000.0
2008-07-21 08:05:00,2.0361,2.03655,2.03535,2.0365,288900000.0
2008-07-21 08:10:00,2.03645,2.03805,2.0364,2.0379,594000000.0
2008-07-21 08:15:00,2.03795,2.03795,2.03705,2.0372,495100000.0
2008-07-21 08:20:00,2.03725,2.03775,2.037,2.0375,358600000.0
2008-07-21 08:25:00,2.0375,2.03785,2.03705,2.03745,415500000.0
2008-07-21 08:30:00,2.03745,2.03785,2.0372,2.03745,360600000.0
2008-07-21 08:35:00,2.0375,2.03765,2.0365,2.0372,1299300000.0
2008-07-21 08:40:00,2.03715,2.0377,2.03655,2.0376,1457000000.0
2008-07-21 08:45:00,2.0374,2.03755,2.03655,2.0369,928800000.0
2008-07-21 08:50:00,2.03695,2.03775,2.0367,2.03765,1557800000.0
2008-07-21 08:55:00,2.03765,2.0382,2.037,2.03795,863400000.0
2008-07-21 09:00:00,2.03795,2.03905,2.03735,2.03785,1219900000.0
2008-07-21 09:05:00,2.03785,2.038,2.0367,2.0373,836800000.0
2008-07-21 09:10:00,2.0373,2.03785,2.03665,2.03695,972000000.0
2008-07-21 09:15:00,2.037,2.03755,2.03655,2.03665,1084300000.0
2008-07-21 09:20:00,2.03665,2.03675,2.035,2.0359,1010100000.0
2008-07-21 09:25:00,2.0359,2.03725,2.0358,2.03705,766200000.0
2008-07-21 09:30:00,2.03705,2.03705,2.03465,2.03485,666500000.0
2008-07-21 09:35:00,2.03485,2.03525,2.03385,2.03435,708900000.0
2008-07-21 09:40:00,2.03435,2.03505,2.0339,2.035,919400000.0
2008-07-21 09:45:00,2.035,2.0355,2.0342,2.03445,801000000.0
2008-07-21 09:50:00,2.03455,2.0355,2.03415,2.03495,1120900000.0
2008-07-21 09:55:00,2.03495,2.0352,2.03305,2.03335,854500000.0
2008-07-21 10:00:00,2.03335,2.03425,2.03315,2.03385,1080700000.0
2008-07-21 10:05:00,2.03385,2.03465,2.03355,2.03355,826900000.0
2008-07-21 10:10:00,2.03355,2.03395,2.03325,2.03335,653200000.0
2008-07-21 10:15:00,2.03335,2.03355,2.03205,2.03305,1039300000.0
2008-07-21 10:20:00,2.033,2.0336,2.0328,2.03335,1015300000.0
2008-07-21 10:25:00,2.03335,2.0346,2.03325,2.03365,912400000.0
2008-07-21 10:30:00,2.03365,2.0342,2.03225,2.03235,1325800000.0
2008-07-21 10:35:00,2.03235,2.03265,2.03185,2.0324,740600000.0
2008-07-21 10:40:00,2.0324,2.0334,2.03215,2.0332,840000000.0
2008-07-21 10:45:00,2.0332,2.0334,2.03265,2.0331,913100000.0
2008-07-21 10:50:00,2.0331,2.0331,2.03245,2.0325,602500000.0
2008-07-21 10:55:00,2.0325,2.0336,2.0324,2.0336,647500000.0
2008-07-21 11:00:00,2.0337,2.03545,2.03355,2.035,701900000.0
2008-07-21 11:05:00,2.03505,2.0374,2.03495,2.0364,1211400000.0
2008-07-21 11:10:00,2.03645,2.0366,2.03525,2.03535,1246000000.0
2008-07-21 11:15:00,2.03535,2.0358,2.03485,2.0358,1029900000.0
2008-07-21 11:20:00,2.0358,2.0368,2.0358,2.0364,1072500000.0
2008-07-21 11:25:00,2.0364,2.0368,2.03595,2.03615,697000000.0
2008-07-21 11:30:00,2.03615,2.0375,2.03615,2.03735,643900000.0
2008-07-21 11:35:00,2.03735,2.03825,2.03725,2.03745,764200000.0
2008-07-21 11:40:00,2.0375,2.0384,2.03735,2.0382,837300000.0
2008-07-21 11:45:00,2.0381,2.0387,2.03745,2.03755,704600000.0
2008-07-21 11:50:00,2.03755,2.038,2.03745,2.0378,954900000.0
2008-07-21 11:55:00,2.0378,2.0387,2.03765,2.0382,744300000.0
2008-07-21 12:00:00,2.0382,2.0387,2.0381,2.03825,333900000.0
2008-07-21 12:05:00,2.0383,2.0387,2.0375,2.0378,511900000.0
2008-07-21 12:10:00,2.0377,2.03815,2.03705,2.03795,438500000.0
2008-07-21 12:15:00,2.03795,2.03795,2.03715,2.0376,499000000.0
2008-07-21 12:20:00,2.03755,2.03885,2.03725,2.0388,668500000.0
2008-07-21 12:25:00,2.03875,2.03885,2.03815,2.0382,770000000.0
2008-07-21 12:30:00,2.0382,2.0385,2.0378,2.0379,389400000.0
2008-07-21 12:35:00,2.0379,2.03805,2.0377,2.03785,785700000.0
2008-07-21 12:40:00,2.03785,2.03815,2.0377,2.0378,1204400000.0
2008-07-21 12:45:00,2.0378,2.0381,2.0374,2.0375,1052700000.0
2008-07-21 12:50:00,2.0375,2.03895,2.0372,2.03875,683000000.0
2008-07-21 12:55:00,2.0387,2.03905,2.03805,2.03825,699400000.0
2008-07-21 13:00:00,2.03815,2.0422,2.03815,2.041,1030000000.0
2008-07-21 13:05:00,2.041,2.04145,2.04005,2.0402,1053700000.0
2008-07-21 13:10:00,2.0403,2.0422,2.0403,2.04195,896600000.0
2008-07-21 13:15:00,2.04195,2.0425,2.0415,2.0415,1102700000.0
2008-07-21 13:20:00,2.0415,2.04165,2.04085,2.04085,1008200000.0
2008-07-21 13:25:00,2.04085,2.04165,2.0403,2.0413,698100000.0
2008-07-21 13:30:00,2.0413,2.04135,2.04015,2.04055,641200000.0
2008-07-21 13:35:00,2.04055,2.0412,2.0405,2.04085,652400000.0
2008-07-21 13:40:00,2.04085,2.04135,2.0403,2.04045,780200000.0
2008-07-21 13:45:00,2.04055,2.0413,2.04025,2.04095,835900000.0
2008-07-21 13:50:00,2.04095,2.0411,2.0396,2.04025,755700000.0
2008-07-21 13:55:00,2.04025,2.0403,2.03955,2.0403,597300000.0
2008-07-21 14:00:00,2.0403,2.04115,2.0399,2.04065,614900000.0
2008-07-21 14:05:00,2.04065,2.0413,2.04025,2.0405,715900000.0
2008-07-21 14:10:00,2.04045,2.0415,2.04015,2.0409,921000000.0
2008-07-21 14:15:00,2.041,2.041,2.04035,2.04085,949900000.0
2008-07-21 14:20:00,2.04085,2.04155,2.04085,2.0412,511700000.0
2008-07-21 14:25:00,2.0412,2.0414,2.04005,2.0406,807800000.0
2008-07-21 14:30:00,2.0406,2.04065,2.03935,2.0396,1203500000.0
2008-07-21 14:35:00,2.0396,2.04025,2.03945,2.0402,1392400000.0
2008-07-21 14:40:00,2.0402,2.0404,2.03995,2.0402,1188600000.0
2008-07-21 14:45:00,2.04025,2.0404,2.0397,2.0399,1074600000.0
2008-07-21 14:50:00,2.0399,2.04055,2.0396,2.0401,925500000.0
2008-07-21 14:55:00,2.0401,2.0408,2.03985,2.03985,1094200000.0
2008-07-21 15:00:00,2.03985,2.04025,2.03975,2.0402,631200000.0
2008-07-21 15:05:00,2.04025,2.0406,2.0401,2.04035,672800000.0
2008-07-21 15:10:00,2.04045,2.0409,2.03985,2.03995,975000000.0
2008-07-21 15:15:00,2.03995,2.0401,2.0397,2.04,685000000.0
2008-07-21 15:20:00,2.04,2.04045,2.03995,2.04035,674300000.0
2008-07-21 15:25:00,2.0404,2.041,2.0403,2.04035,492900000.0
2008-07-21 15:30:00,2.04035,2.041,2.04025,2.04055,1077400000.0
2008-07-21 15:35:00,2.0406,2.0421,2.0403,2.0421,1185500000.0
2008-07-21 15:40:00,2.04215,2.0422,2.0413,2.04185,1315500000.0
2008-07-21 15:45:00,2.0417,2.04245,2.0417,2.0419,1602200000.0
2008-07-21 15:50:00,2.0419,2.0422,2.04135,2.04155,1340400000.0
2008-07-21 15:55:00,2.0415,2.0415,2.0403,2.0405,1629400000.0
2008-07-21 16:00:00,2.0406,2.0412,2.0404,2.041,1870300000.0
2008-07-21 16:05:00,2.04095,2.04125,2.03955,2.0404,1425800000.0
2008-07-21 16:10:00,2.04045,2.04155,2.0402,2.0414,1016700000.0
2008-07-21 16:15:00,2.0414,2.0416,2.0409,2.0416,1444100000.0
2008-07-21 16:20:00,2.0416,2.0421,2.0413,2.0413,708200000.0
2008-07-21 16:25:00,2.0413,2.042,2.0408,2.0408,1061100000.0
2008-07-21 16:30:00,2.0408,2.04085,2.0401,2.0402,837700000.0
2008-07-21 16:35:00,2.0402,2.04055,2.0398,2.0404,852000000.0
2008-07-21 16:40:00,2.0404,2.04145,2.0404,2.0413,856200000.0
2008-07-21 16:45:00,2.0413,2.04165,2.0412,2.0414,903600000.0
2008-07-21 16:50:00,2.0414,2.04165,2.0408,2.041,879700000.0
2008-07-21 16:55:00,2.04105,2.04115,2.0398,2.0398,865100000.0
2008-07-21 17:00:00,2.0398,2.04015,2.0392,2.0399,1064300000.0
2008-07-21 17:05:00,2.0399,2.04025,2.0388,2.03955,876300000.0
2008-07-21 17:10:00,2.0395,2.03965,2.039,2.0391,733800000.0
2008-07-21 17:15:00,2.0391,2.03955,2.0391,2.0392,742800000.0
2008-07-21 17:20:00,2.0392,2.0399,2.039,2.0398,435100000.0
2008-07-21 17:25:00,2.0398,2.04005,2.0394,2.0396,757500000.0
2008-07-21 17:30:00,2.0396,2.0396,2.0387,2.039,503000000.0
2008-07-21 17:35:00,2.039,2.03925,2.0378,2.038,707600000.0
2008-07-21 17:40:00,2.038,2.0385,2.0379,2.0384,551100000.0
2008-07-21 17:45:00,2.03845,2.0392,2.0383,2.0391,578200000.0
2008-07-21 17:50:00,2.0391,2.0395,2.0385,2.0393,688800000.0
2008-07-21 17:55:00,2.0393,2.0395,2.0391,2.0391,664000000.0
2008-07-21 18:00:00,2.0391,2.04,2.039,2.0395,578600000.0
2008-07-21 18:05:00,2.0396,2.04035,2.0395,2.03995,592700000.0
2008-07-21 18:10:00,2.0399,2.04035,2.03985,2.04025,657900000.0
2008-07-21 18:15:00,2.0402,2.04055,2.0396,2.0398,752100000.0
2008-07-21 18:20:00,2.0398,2.04,2.03955,2.03985,593300000.0
2008-07-21 18:25:00,2.0399,2.04095,2.0398,2.04015,597500000.0
2008-07-21 18:30:00,2.04,2.04085,2.03985,2.04045,739800000.0
2008-07-21 18:35:00,2.0405,2.0411,2.0405,2.041,311800000.0
2008-07-21 18:40:00,2.0411,2.0411,2.0404,2.0407,225200000.0
2008-07-21 18:45:00,2.0407,2.0411,2.0406,2.04095,390000000.0
2008-07-21 18:50:00,2.04095,2.0412,2.0405,2.0406,315700000.0
2008-07-21 18:55:00,2.0405,2.0406,2.0399,2.04,246100000.0
2008-07-21 19:00:00,2.0399,2.04025,2.0393,2.0402,467100000.0
2008-07-21 19:05:00,2.0402,2.0406,2.0398,2.04015,443100000.0
2008-07-21 19:10:00,2.04015,2.04045,2.0398,2.04035,432000000.0
2008-07-21 19:15:00,2.0404,2.0413,2.0402,2.0403,458700000.0
2008-07-21 19:20:00,2.0403,2.04085,2.0402,2.04045,548300000.0
2008-07-21 19:25:00,2.0405,2.04115,2.04025,2.0409,345400000.0
2008-07-21 19:30:00,2.0409,2.041,2.0406,2.041,258200000.0
2008-07-21 19:35:00,2.041,2.0421,2.0409,2.042,363700000.0
2008-07-21 19:40:00,2.042,2.04225,2.0399,2.04,310000000.0
2008-07-21 19:45:00,2.04,2.0403,2.03945,2.03965,305800000.0
2008-07-21 19:50:00,2.0397,2.04045,2.0393,2.0403,467400000.0
2008-07-21 19:55:00,2.0403,2.0406,2.0392,2.0397,253400000.0
2008-07-21 20:00:00,2.0397,2.04035,2.0391,2.03945,357700000.0
2008-07-21 20:05:00,2.0394,2.0401,2.03885,2.0398,575300000.0
2008-07-21 20:10:00,2.0398,2.0403,2.0394,2.04,339400000.0
2008-07-21 20:15:00,2.04,2.0411,2.0399,2.041,315900000.0
2008-07-21 20:20:00,2.041,2.0413,2.0407,2.0409,373300000.0
2008-07-21 20:25:00,2.041,2.04175,2.0407,2.041,642200000.0
2008-07-21 20:30:00,2.041,2.0416,2.0406,2.04105,412100000.0
2008-07-21 20:35:00,2.04105,2.0411,2.0402,2.0403,362700000.0
2008-07-21 20:40:00,2.0403,2.0407,2.0399,2.0399,320700000.0
2008-07-21 20:45:00,2.0399,2.04005,2.0395,2.0398,264100000.0
2008-07-21 20:50:00,2.0398,2.04015,2.0396,2.0398,358600000.0
2008-07-21 20:55:00,2.0398,2.0408,2.0394,2.0406,676000000.0
2008-07-21 21:00:00,2.0405,2.04055,2.04,2.04,327300000.0
2008-07-21 21:05:00,2.0401,2.0401,2.0391,2.0391,281200000.0
2008-07-21 21:10:00,2.0391,2.0395,2.03805,2.0384,299700000.0
2008-07-21 21:15:00,2.0383,2.0395,2.0374,2.0395,460400000.0
2008-07-21 21:20:00,2.0397,2.0397,2.0391,2.0394,208500000.0
2008-07-21 21:25:00,2.0394,2.0403,2.0394,2.0399,244500000.0
2008-07-21 21:30:00,2.0399,2.04,2.03975,2.04,183300000.0
2008-07-21 21:35:00,2.04005,2.04005,2.0397,2.0399,161900000.0
2008-07-21 21:40:00,2.0399,2.0402,2.0393,2.0394,192200000.0
2008-07-21 21:45:00,2.0394,2.0397,2.0391,2.0393,183100000.0
2008-07-21 21:50:00,2.03915,2.03955,2.03915,2.0394,228800000.0
2008-07-21 21:55:00,2.0394,2.0394,2.0391,2.03925,189100000.0
2008-07-21 22:00:00,2.0392,2.0399,2.0392,2.0399,199700000.0
2008-07-21 22:05:00,2.0399,2.04,2.0398,2.0398,108700000.0
2008-07-21 22:10:00,2.0398,2.0408,2.03975,2.0406,249800000.0
2008-07-21 22:15:00,2.0405,2.0408,2.0395,2.0404,399300000.0
2008-07-21 22:20:00,2.0404,2.04105,2.0391,2.04055,554200000.0
2008-07-21 22:25:00,2.04065,2.04125,2.0404,2.0405,314700000.0
2008-07-21 22:30:00,2.0405,2.0405,2.0388,2.0389,454400000.0
2008-07-21 22:35:00,2.03895,2.0393,2.0382,2.039,402400000.0
2008-07-21 22:40:00,2.039,2.0392,2.03805,2.0386,240200000.0
2008-07-21 22:45:00,2.0386,2.0386,2.03715,2.038,281600000.0
2008-07-21 22:50:00,2.0381,2.03895,2.0377,2.0386,286700000.0
2008-07-21 22:55:00,2.0386,2.0392,2.0381,2.03845,181100000.0
2008-07-21 23:00:00,2.03845,2.03875,2.03775,2.03805,131100000.0
2008-07-21 23:05:00,2.038,2.03825,2.0379,2.03795,60100000.0
2008-07-21 23:10:00,2.03805,2.0386,2.0376,2.0378,160200000.0
2008-07-21 23:15:00,2.03775,2.0387,2.03735,2.03765,336300000.0
2008-07-21 23:20:00,2.0377,2.0388,2.0377,2.03815,139600000.0
2008-07-21 23:25:00,2.03805,2.0384,2.03765,2.0378,102200000.0
2008-07-21 23:30:00,2.038,2.03805,2.03695,2.0379,173200000.0
2008-07-21 23:35:00,2.0372,2.0378,2.03675,2.0368,223300000.0
2008-07-21 23:40:00,2.0368,2.0375,2.03675,2.0372,130400000.0
2008-07-21 23:45:00,2.0372,2.0372,2.0368,2.0368,46500000.0
2008-07-21 23:50:00,2.0368,2.03805,2.0368,2.0376,143500000.0
2008-07-21 23:55:00,2.0374,2.03755,2.037,2.0375,125200000.0
2008-07-22 00:00:00,2.0375,2.0375,2.0368,2.03705,84400000.0
2008-07-22 00:05:00,2.037,2.0373,2.0369,2.0371,75200000.0
2008-07-22 00:10:00,2.0371,2.0373,2.0367,2.0368,43200000.0
2008-07-22 00:15:00,2.0368,2.0369,2.0365,2.0369,36700000.0
2008-07-22 00:20:00,2.03645,2.037,2.03645,2.0368,49600000.0
2008-07-22 00:25:00,2.0365,2.03725,2.0365,2.037,47700000.0
2008-07-22 00:30:00,2.03695,2.0373,2.0368,2.0372,85400000.0
2008-07-22 00:35:00,2.0372,2.03725,2.0367,2.037,102500000.0
2008-07-22 00:40:00,2.03675,2.0371,2.0365,2.0371,117400000.0
2008-07-22 00:45:00,2.0371,2.0371,2.0366,2.0368,83200000.0
2008-07-22 00:50:00,2.0368,2.0374,2.0366,2.0373,87000000.0
2008-07-22 00:55:00,2.0374,2.0375,2.0364,2.0367,208800000.0
2008-07-22 01:00:00,2.0367,2.0373,2.0367,2.03705,98000000.0
2008-07-22 01:05:00,2.03705,2.0373,2.0369,2.03725,171900000.0
2008-07-22 01:10:00,2.03725,2.0378,2.0368,2.0368,113200000.0
2008-07-22 01:15:00,2.0368,2.03685,2.0363,2.0365,114800000.0
2008-07-22 01:20:00,2.0366,2.03685,2.0364,2.0368,73100000.0
2008-07-22 01:25:00,2.0368,2.037,2.03665,2.03665,31100000.0
2008-07-22 01:30:00,2.03648,2.0371,2.03624,2.0369,76400000.0
2008-07-22 01:35:00,2.0369,2.0371,2.0367,2.0368,48700000.0
2008-07-22 01:40:00,2.0369,2.0371,2.0368,2.0369,47000000.0
2008-07-22 01:45:00,2.0369,2.037,2.0367,2.0369,259900000.0
2008-07-22 01:50:00,2.0369,2.03735,2.0368,2.0373,213600000.0
2008-07-22 01:55:00,2.03725,2.0374,2.03705,2.0373,203000000.0
2008-07-22 02:00:00,2.0373,2.0376,2.03695,2.0372,98800000.0
2008-07-22 02:05:00,2.0372,2.0372,2.03635,2.0364,195900000.0
2008-07-22 02:10:00,2.0364,2.0365,2.0361,2.0363,146800000.0
2008-07-22 02:15:00,2.0363,2.03635,2.036,2.0361,88400000.0
2008-07-22 02:20:00,2.0361,2.0361,2.035,2.035,244600000.0
2008-07-22 02:25:00,2.035,2.03535,2.035,2.0353,141000000.0
2008-07-22 02:30:00,2.0353,2.0355,2.0352,2.0353,139000000.0
2008-07-22 02:35:00,2.0353,2.03555,2.03465,2.0349,154400000.0
2008-07-22 02:40:00,2.03495,2.0353,2.0349,2.0352,54700000.0
2008-07-22 02:45:00,2.0352,2.0352,2.03485,2.03485,53500000.0
2008-07-22 02:50:00,2.0349,2.0353,2.0349,2.035,96100000.0
2008-07-22 02:55:00,2.035,2.0354,2.0348,2.035,228300000.0
2008-07-22 03:00:00,2.035,2.035,2.03435,2.0345,242800000.0
2008-07-22 03:05:00,2.0345,2.0347,2.03405,2.0345,169900000.0
2008-07-22 03:10:00,2.0345,2.0348,2.0343,2.03475,162500000.0
2008-07-22 03:15:00,2.03475,2.0352,2.03475,2.03485,155800000.0
2008-07-22 03:20:00,2.03485,2.03505,2.03475,2.0348,53000000.0
2008-07-22 03:25:00,2.0349,2.035,2.0345,2.03465,223200000.0
2008-07-22 03:30:00,2.03465,2.0349,2.0344,2.0348,89600000.0
2008-07-22 03:35:00,2.03475,2.0351,2.0345,2.0349,131000000.0
2008-07-22 03:40:00,2.0349,2.03525,2.0348,2.0352,73800000.0
2008-07-22 03:45:00,2.0352,2.0358,2.0351,2.03525,212400000.0
2008-07-22 03:50:00,2.03525,2.0356,2.0351,2.0353,150300000.0
2008-07-22 03:55:00,2.0352,2.0353,2.0349,2.03515,179300000.0
2008-07-22 04:00:00,2.03515,2.0356,2.03505,2.0356,128500000.0
2008-07-22 04:05:00,2.0356,2.036,2.0355,2.03575,169600000.0
2008-07-22 04:10:00,2.0358,2.03595,2.0354,2.0355,184500000.0
2008-07-22 04:15:00,2.03545,2.0355,2.0351,2.03535,159800000.0
2008-07-22 04:20:00,2.03535,2.03615,2.0352,2.0357,337700000.0
2008-07-22 04:25:00,2.0357,2.03595,2.03545,2.03545,104400000.0
2008-07-22 04:30:00,2.03545,2.0356,2.0347,2.03495,216200000.0
2008-07-22 04:35:00,2.03495,2.0354,2.03495,2.035,72400000.0
2008-07-22 04:40:00,2.03505,2.0355,2.03505,2.0352,82800000.0
2008-07-22 04:45:00,2.03515,2.03525,2.03495,2.03525,68500000.0
2008-07-22 04:50:00,2.0353,2.0353,2.03505,2.0352,45200000.0
2008-07-22 04:55:00,2.03515,2.0353,2.03515,2.0352,22000000.0
2008-07-22 05:00:00,2.03515,2.0353,2.0351,2.03515,77100000.0
2008-07-22 05:05:00,2.0352,2.0354,2.03515,2.0353,19600000.0
2008-07-22 05:10:00,2.0353,2.0354,2.0352,2.03525,35700000.0
2008-07-22 05:15:00,2.0352,2.03526,2.03454,2.0348,140300000.0
2008-07-22 05:20:00,2.03485,2.03485,2.03455,2.0347,77900000.0
2008-07-22 05:25:00,2.03465,2.0349,2.0343,2.0346,115700000.0
2008-07-22 05:30:00,2.0346,2.0356,2.0346,2.0356,87500000.0
2008-07-22 05:35:00,2.0355,2.0357,2.03525,2.03555,174900000.0
2008-07-22 05:40:00,2.03555,2.0358,2.03535,2.0356,131800000.0
2008-07-22 05:45:00,2.0356,2.0357,2.0349,2.0349,60600000.0
2008-07-22 05:50:00,2.0349,2.03575,2.03485,2.0356,171300000.0
2008-07-22 05:55:00,2.03565,2.03565,2.0351,2.0354,174300000.0
2008-07-22 06:00:00,2.0354,2.0356,2.03535,2.03545,111300000.0
2008-07-22 06:05:00,2.0355,2.0358,2.03515,2.03535,186000000.0
2008-07-22 06:10:00,2.0354,2.036,2.0353,2.0359,219000000.0
2008-07-22 06:15:00,2.0359,2.0361,2.0353,2.0353,245200000.0
2008-07-22 06:20:00,2.0354,2.0356,2.03535,2.0354,53600000.0
2008-07-22 06:25:00,2.03535,2.0354,2.0351,2.03525,114300000.0
2008-07-22 06:30:00,2.0352,2.0361,2.0351,2.036,116100000.0
2008-07-22 06:35:00,2.0359,2.0362,2.035,2.036,176600000.0
2008-07-22 06:40:00,2.03605,2.03725,2.0359,2.03625,388400000.0
2008-07-22 06:45:00,2.0362,2.0369,2.0362,2.0367,184300000.0
2008-07-22 06:50:00,2.0367,2.0368,2.0364,2.0366,118200000.0
2008-07-22 06:55:00,2.0366,2.0368,2.0363,2.0365,121600000.0
2008-07-22 07:00:00,2.0365,2.0366,2.0358,2.0359,240200000.0
2008-07-22 07:05:00,2.0359,2.0359,2.035,2.0352,247300000.0
2008-07-22 07:10:00,2.0352,2.0359,2.03515,2.0357,270000000.0
2008-07-22 07:15:00,2.03575,2.03625,2.0355,2.0356,243100000.0
2008-07-22 07:20:00,2.0356,2.0367,2.0356,2.0367,210500000.0
2008-07-22 07:25:00,2.0368,2.0368,2.0361,2.0363,295800000.0
2008-07-22 07:30:00,2.0363,2.0368,2.03585,2.0365,527800000.0
2008-07-22 07:35:00,2.03675,2.0368,2.0363,2.0363,326400000.0
2008-07-22 07:40:00,2.0363,2.03685,2.0362,2.0366,535500000.0
2008-07-22 07:45:00,2.0366,2.0368,2.0364,2.0368,514400000.0
2008-07-22 07:50:00,2.0368,2.03785,2.0368,2.0372,352600000.0
2008-07-22 07:55:00,2.0372,2.0385,2.03715,2.0381,362100000.0
2008-07-22 08:00:00,2.03805,2.03805,2.0366,2.0374,471600000.0
2008-07-22 08:05:00,2.0374,2.0376,2.03645,2.0365,286600000.0
2008-07-22 08:10:00,2.0365,2.037,2.0362,2.0365,747600000.0
2008-07-22 08:15:00,2.0365,2.0366,2.0356,2.0358,327300000.0
2008-07-22 08:20:00,2.0358,2.0373,2.0354,2.03695,759700000.0
2008-07-22 08:25:00,2.03695,2.0374,2.0365,2.03715,1058800000.0
2008-07-22 08:30:00,2.03715,2.03765,2.03665,2.0369,836900000.0
2008-07-22 08:35:00,2.0369,2.0372,2.03575,2.03615,926200000.0
2008-07-22 08:40:00,2.03615,2.0369,2.03555,2.03575,672100000.0
2008-07-22 08:45:00,2.0358,2.03585,2.0338,2.03505,1390200000.0
2008-07-22 08:50:00,2.0351,2.0369,2.03495,2.0369,1824600000.0
2008-07-22 08:55:00,2.0369,2.0375,2.0365,2.03715,1466600000.0
2008-07-22 09:00:00,2.03715,2.03815,2.03685,2.0379,1572500000.0
2008-07-22 09:05:00,2.0379,2.0385,2.03725,2.03825,796300000.0
2008-07-22 09:10:00,2.03825,2.03895,2.03805,2.03865,599200000.0
2008-07-22 09:15:00,2.03865,2.03885,2.03775,2.03825,430500000.0
2008-07-22 09:20:00,2.03835,2.0389,2.038,2.03865,469700000.0
2008-07-22 09:25:00,2.03865,2.0394,2.03845,2.03895,672500000.0
2008-07-22 09:30:00,2.03895,2.0392,2.0382,2.0386,888600000.0
2008-07-22 09:35:00,2.03865,2.03925,2.03795,2.038,939700000.0
2008-07-22 09:40:00,2.03805,2.03845,2.03735,2.0378,887100000.0
2008-07-22 09:45:00,2.03775,2.03785,2.03735,2.03735,675400000.0
2008-07-22 09:50:00,2.03735,2.03745,2.0362,2.03625,836000000.0
2008-07-22 09:55:00,2.03625,2.03695,2.03595,2.03655,522700000.0
2008-07-22 10:00:00,2.03645,2.03735,2.03615,2.03735,735100000.0
2008-07-22 10:05:00,2.03735,2.0374,2.03655,2.03685,474600000.0
2008-07-22 10:10:00,2.03685,2.0374,2.03645,2.03685,644000000.0
2008-07-22 10:15:00,2.03685,2.03705,2.03545,2.0357,631100000.0
2008-07-22 10:20:00,2.0357,2.036,2.0352,2.0358,482000000.0
2008-07-22 10:25:00,2.0358,2.03685,2.03575,2.03665,528600000.0
2008-07-22 10:30:00,2.03665,2.03685,2.03645,2.03655,450100000.0
2008-07-22 10:35:00,2.03655,2.0368,2.0363,2.0368,335800000.0
2008-07-22 10:40:00,2.0367,2.0372,2.0364,2.0371,458300000.0
2008-07-22 10:45:00,2.0371,2.03735,2.03635,2.03655,608000000.0
2008-07-22 10:50:00,2.0366,2.0367,2.03595,2.0364,442100000.0
2008-07-22 10:55:00,2.0364,2.03655,2.03565,2.03655,455200000.0
2008-07-22 11:00:00,2.03655,2.03725,2.03645,2.03685,384000000.0
2008-07-22 11:05:00,2.037,2.037,2.03555,2.03575,507900000.0
2008-07-22 11:10:00,2.03575,2.0364,2.0355,2.0363,548700000.0
2008-07-22 11:15:00,2.03615,2.0383,2.0361,2.03795,616900000.0
2008-07-22 11:20:00,2.0379,2.0403,2.0378,2.03955,784100000.0
2008-07-22 11:25:00,2.0396,2.04005,2.03815,2.03885,735200000.0
2008-07-22 11:30:00,2.0389,2.0392,2.03835,2.03865,553700000.0
2008-07-22 11:35:00,2.03865,2.0392,2.03785,2.03815,630500000.0
2008-07-22 11:40:00,2.03815,2.03885,2.03805,2.03825,603100000.0
2008-07-22 11:45:00,2.03825,2.0386,2.03785,2.03785,366800000.0
2008-07-22 11:50:00,2.03785,2.0381,2.03715,2.03795,470800000.0
2008-07-22 11:55:00,2.03805,2.03845,2.03725,2.03735,421800000.0
2008-07-22 12:00:00,2.0372,2.03745,2.03655,2.03665,407600000.0
2008-07-22 12:05:00,2.03665,2.0372,2.03655,2.0366,354600000.0
2008-07-22 12:10:00,2.0366,2.038,2.0366,2.03745,335000000.0
2008-07-22 12:15:00,2.03745,2.038,2.0374,2.0377,331600000.0
2008-07-22 12:20:00,2.0377,2.0378,2.03645,2.03655,564600000.0
2008-07-22 12:25:00,2.03655,2.0368,2.03635,2.0367,378100000.0
2008-07-22 12:30:00,2.03675,2.03705,2.03655,2.03695,335000000.0
2008-07-22 12:35:00,2.03695,2.037,2.03625,2.03635,390800000.0
2008-07-22 12:40:00,2.03635,2.0379,2.03585,2.03745,492200000.0
2008-07-22 12:45:00,2.03745,2.03755,2.0366,2.0375,252100000.0
2008-07-22 12:50:00,2.0375,2.03825,2.03705,2.0381,426400000.0
2008-07-22 12:55:00,2.03805,2.03895,2.03805,2.03895,533600000.0
2008-07-22 13:00:00,2.03895,2.03905,2.03615,2.0364,864000000.0
2008-07-22 13:05:00,2.03635,2.0378,2.0356,2.03595,955100000.0
2008-07-22 13:10:00,2.03595,2.037,2.0349,2.03695,914900000.0
2008-07-22 13:15:00,2.0369,2.0374,2.0352,2.03575,683300000.0
2008-07-22 13:20:00,2.0357,2.03655,2.035,2.03645,899600000.0
2008-07-22 13:25:00,2.03645,2.03655,2.03565,2.0359,519500000.0
2008-07-22 13:30:00,2.0359,2.03705,2.03555,2.0367,714300000.0
2008-07-22 13:35:00,2.0367,2.037,2.03595,2.037,942800000.0
2008-07-22 13:40:00,2.03685,2.0374,2.0366,2.03725,1079000000.0
2008-07-22 13:45:00,2.0372,2.03795,2.0367,2.0367,1529000000.0
2008-07-22 13:50:00,2.0367,2.03675,2.03625,2.0364,1053700000.0
2008-07-22 13:55:00,2.0364,2.03665,2.0363,2.0365,317900000.0
2008-07-22 14:00:00,2.03645,2.03755,2.03645,2.0369,579900000.0
2008-07-22 14:05:00,2.03685,2.03685,2.03635,2.0367,416700000.0
2008-07-22 14:10:00,2.0367,2.0382,2.03655,2.0379,556400000.0
2008-07-22 14:15:00,2.0378,2.0395,2.03775,2.03915,742900000.0
2008-07-22 14:20:00,2.03915,2.0403,2.03895,2.039,2149000000.0
2008-07-22 14:25:00,2.039,2.0405,2.0389,2.0395,2264684375.0
2008-07-22 14:30:00,2.0395,2.04235,2.03925,2.04075,1012610316.0
2008-07-22 14:35:00,2.0408,2.04105,2.03975,2.04045,870900000.0
2008-07-22 14:40:00,2.04045,2.0408,2.03975,2.0405,919100000.0
2008-07-22 14:45:00,2.04045,2.04115,2.0395,2.0396,973300000.0
2008-07-22 14:50:00,2.0396,2.0398,2.0389,2.0393,1797667500.0
2008-07-22 14:55:00,2.0393,2.0403,2.0389,2.0403,774200000.0
2008-07-22 15:00:00,2.04025,2.0407,2.0395,2.04005,880500000.0
2008-07-22 15:05:00,2.0401,2.0405,2.03925,2.0396,968700000.0
2008-07-22 15:10:00,2.0396,2.0401,2.0394,2.0398,693300000.0
2008-07-22 15:15:00,2.0398,2.04,2.03905,2.03945,827300000.0
2008-07-22 15:20:00,2.0395,2.0402,2.03935,2.03955,762300000.0
2008-07-22 15:25:00,2.03955,2.0407,2.0395,2.0405,392200000.0
2008-07-22 15:30:00,2.0405,2.04065,2.03925,2.03955,663000000.0
2008-07-22 15:35:00,2.0395,2.0402,2.0392,2.0396,788600000.0
2008-07-22 15:40:00,2.03955,2.0401,2.03905,2.0397,798000000.0
2008-07-22 15:45:00,2.03975,2.04115,2.0396,2.04085,847600000.0
2008-07-22 15:50:00,2.04085,2.042,2.04065,2.0418,1041800000.0
2008-07-22 15:55:00,2.0419,2.0427,2.04095,2.04095,884700000.0
2008-07-22 16:00:00,2.0408,2.04335,2.04065,2.0431,992200000.0
2008-07-22 16:05:00,2.04305,2.044,2.04235,2.04235,1046200000.0
2008-07-22 16:10:00,2.04235,2.0443,2.04235,2.04295,1035800000.0
2008-07-22 16:15:00,2.04295,2.0449,2.04245,2.0444,917000000.0
2008-07-22 16:20:00,2.0444,2.0446,2.04355,2.0437,936100000.0
2008-07-22 16:25:00,2.04355,2.044,2.0431,2.0435,1452500000.0
2008-07-22 16:30:00,2.04345,2.0439,2.04315,2.0438,1229500000.0
2008-07-22 16:35:00,2.04385,2.0449,2.04325,2.0448,926600000.0
2008-07-22 16:40:00,2.045,2.04615,2.0445,2.046,729300000.0
2008-07-22 16:45:00,2.046,2.0466,2.04555,2.04575,969300000.0
2008-07-22 16:50:00,2.04585,2.0464,2.04575,2.04585,663600000.0
2008-07-22 16:55:00,2.04585,2.04595,2.0447,2.0447,866300000.0
2008-07-22 17:00:00,2.04475,2.0461,2.04465,2.04595,818600000.0
2008-07-22 17:05:00,2.046,2.0465,2.04525,2.04635,1514700000.0
2008-07-22 17:10:00,2.04635,2.0485,2.04615,2.048,1091200000.0
2008-07-22 17:15:00,2.048,2.0483,2.04735,2.04765,1157100000.0
2008-07-22 17:20:00,2.04765,2.049,2.04765,2.0487,1120300000.0
2008-07-22 17:25:00,2.0488,2.04985,2.04815,2.04825,1788100000.0
2008-07-22 17:30:00,2.0483,2.0507,2.0482,2.0501,1017000000.0
2008-07-22 17:35:00,2.0501,2.0511,2.0499,2.051,982000000.0
2008-07-22 17:40:00,2.051,2.0515,2.0502,2.0509,638600000.0
2008-07-22 17:45:00,2.05085,2.05095,2.04955,2.05065,660300000.0
2008-07-22 17:50:00,2.05065,2.05105,2.04945,2.04995,618800000.0
2008-07-22 17:55:00,2.05,2.0505,2.04895,2.05015,663500000.0
2008-07-22 18:00:00,2.05015,2.0515,2.0501,2.0511,578700000.0
2008-07-22 18:05:00,2.0511,2.05255,2.0507,2.05235,606200000.0
2008-07-22 18:10:00,2.05235,2.05335,2.05235,2.0526,844000000.0
2008-07-22 18:15:00,2.0527,2.0532,2.0518,2.0531,583700000.0
2008-07-22 18:20:00,2.0531,2.0565,2.05305,2.056,810500000.0
2008-07-22 18:25:00,2.056,2.057,2.0549,2.05595,1133300000.0
2008-07-22 18:30:00,2.05595,2.05695,2.05335,2.05335,1044645000.0
2008-07-22 18:35:00,2.05335,2.0543,2.05315,2.05365,826900000.0
2008-07-22 18:40:00,2.05375,2.05435,2.05335,2.0541,748800000.0
2008-07-22 18:45:00,2.0542,2.0543,2.05305,2.0537,658400000.0
2008-07-22 18:50:00,2.0537,2.05425,2.0532,2.05415,485300000.0
2008-07-22 18:55:00,2.05415,2.05415,2.05305,2.05345,488500000.0
2008-07-22 19:00:00,2.05345,2.05375,2.05295,2.05305,698200000.0
2008-07-22 19:05:00,2.05305,2.05345,2.05285,2.05335,704000000.0
2008-07-22 19:10:00,2.05335,2.05435,2.05335,2.0538,609200000.0
2008-07-22 19:15:00,2.05375,2.05415,2.05325,2.05325,716400000.0
2008-07-22 19:20:00,2.05325,2.0535,2.05285,2.05335,650100000.0
2008-07-22 19:25:00,2.05335,2.05415,2.05335,2.05365,372100000.0
2008-07-22 19:30:00,2.0536,2.0539,2.0526,2.0526,546100000.0
2008-07-22 19:35:00,2.0526,2.0541,2.0526,2.0541,356400000.0
2008-07-22 19:40:00,2.05405,2.05445,2.05315,2.0541,496000000.0
2008-07-22 19:45:00,2.0541,2.05485,2.05405,2.05405,359400000.0
2008-07-22 19:50:00,2.05405,2.05475,2.05405,2.0543,269100000.0
2008-07-22 19:55:00,2.0543,2.05455,2.0539,2.05395,308600000.0
2008-07-22 20:00:00,2.054,2.05435,2.05315,2.0533,444800000.0
2008-07-22 20:05:00,2.0533,2.05415,2.05305,2.0534,370000000.0
2008-07-22 20:10:00,2.0534,2.05355,2.0514,2.0514,1070900000.0
2008-07-22 20:15:00,2.0514,2.05255,2.05115,2.05125,785000000.0
2008-07-22 20:20:00,2.05135,2.0525,2.05125,2.0524,575100000.0
2008-07-22 20:25:00,2.0524,2.05295,2.0521,2.0528,679300000.0
2008-07-22 20:30:00,2.0528,2.0533,2.0524,2.0526,463500000.0
2008-07-22 20:35:00,2.0526,2.0527,2.0519,2.05255,649500000.0
2008-07-22 20:40:00,2.05245,2.0537,2.0519,2.0537,509400000.0
2008-07-22 20:45:00,2.05365,2.05375,2.0528,2.0531,537800000.0
2008-07-22 20:50:00,2.0531,2.05325,2.0524,2.05275,316000000.0
2008-07-22 20:55:00,2.05275,2.05345,2.05175,2.0531,393200000.0
2008-07-22 21:00:00,2.0531,2.0531,2.0518,2.05255,472000000.0
2008-07-22 21:05:00,2.05255,2.0528,2.05205,2.05225,314100000.0
2008-07-22 21:10:00,2.05225,2.05245,2.05195,2.05205,191500000.0
2008-07-22 21:15:00,2.05205,2.053,2.05195,2.05225,392500000.0
2008-07-22 21:20:00,2.05225,2.05245,2.0517,2.05245,208500000.0
2008-07-22 21:25:00,2.05245,2.05305,2.05225,2.05225,206700000.0
2008-07-22 21:30:00,2.05225,2.05325,2.05225,2.05315,646300000.0
2008-07-22 21:35:00,2.05315,2.0539,2.0529,2.0539,427800000.0
2008-07-22 21:40:00,2.0538,2.0545,2.05315,2.05425,878500000.0
2008-07-22 21:45:00,2.05425,2.0543,2.05305,2.05315,600200000.0
2008-07-22 21:50:00,2.05305,2.05415,2.05305,2.054,677200000.0
2008-07-22 21:55:00,2.054,2.05415,2.05215,2.05215,732200000.0
2008-07-22 22:00:00,2.05215,2.05255,2.05165,2.05215,325200000.0
2008-07-22 22:05:00,2.05215,2.05245,2.05175,2.05245,284000000.0
2008-07-22 22:10:00,2.05235,2.05265,2.0511,2.05145,399100000.0
2008-07-22 22:15:00,2.05145,2.0524,2.05145,2.0521,244500000.0
2008-07-22 22:20:00,2.0521,2.05245,2.05165,2.052,426100000.0
2008-07-22 22:25:00,2.052,2.0525,2.05145,2.05165,364000000.0
2008-07-22 22:30:00,2.05165,2.0523,2.05155,2.0522,347100000.0
2008-07-22 22:35:00,2.0522,2.0526,2.0521,2.0521,283800000.0
2008-07-22 22:40:00,2.05225,2.05225,2.05165,2.05215,101700000.0
2008-07-22 22:45:00,2.05205,2.05245,2.05195,2.0524,216500000.0
2008-07-22 22:50:00,2.0524,2.0533,2.0524,2.0531,442700000.0
2008-07-22 22:55:00,2.0531,2.0533,2.05285,2.053,441200000.0
2008-07-22 23:00:00,2.053,2.0532,2.05255,2.0529,104400000.0
2008-07-22 23:05:00,2.05295,2.05335,2.0524,2.05295,35200000.0
2008-07-22 23:10:00,2.0529,2.053,2.0524,2.0524,33000000.0
2008-07-22 23:15:00,2.0524,2.0527,2.05176,2.05265,45300000.0
2008-07-22 23:20:00,2.05215,2.0527,2.0513,2.0524,80200000.0
2008-07-22 23:25:00,2.0523,2.0524,2.05195,2.0522,73500000.0
2008-07-22 23:30:00,2.0522,2.0523,2.05165,2.052,108400000.0
2008-07-22 23:35:00,2.05195,2.05215,2.0506,2.05095,214700000.0
2008-07-22 23:40:00,2.05095,2.05215,2.0505,2.0519,289700000.0
2008-07-22 23:45:00,2.0515,2.0524,2.0515,2.05195,30000000.0
2008-07-22 23:50:00,2.05195,2.05195,2.05125,2.0515,72400000.0
2008-07-22 23:55:00,2.052,2.052,2.05035,2.05095,137500000.0
2008-07-23 00:00:00,2.05095,2.0516,2.0509,2.0516,93600000.0
2008-07-23 00:05:00,2.05155,2.0518,2.0515,2.0515,13600000.0
2008-07-23 00:10:00,2.0513,2.0536,2.0513,2.05335,114400000.0
2008-07-23 00:15:00,2.05335,2.0539,2.0532,2.0535,167000000.0
2008-07-23 00:20:00,2.0535,2.0538,2.053,2.0531,62700000.0
2008-07-23 00:25:00,2.053,2.0535,2.05295,2.0535,49000000.0
2008-07-23 00:30:00,2.0535,2.0535,2.05295,2.0531,42700000.0
2008-07-23 00:35:00,2.0532,2.05335,2.0531,2.0533,33500000.0
2008-07-23 00:40:00,2.0533,2.0534,2.05295,2.053,38200000.0
2008-07-23 00:45:00,2.05295,2.0537,2.0525,2.053,62800000.0
2008-07-23 00:50:00,2.053,2.0533,2.0527,2.053,33900000.0
2008-07-23 00:55:00,2.053,2.0531,2.05251,2.0529,49000000.0
2008-07-23 01:00:00,2.0527,2.0532,2.0526,2.053,40700000.0
2008-07-23 01:05:00,2.053,2.0533,2.053,2.0531,36700000.0
2008-07-23 01:10:00,2.0531,2.0533,2.0526,2.0527,126700000.0
2008-07-23 01:15:00,2.0527,2.0527,2.05195,2.05195,94700000.0
2008-07-23 01:20:00,2.05195,2.052,2.0509,2.0509,150000000.0
2008-07-23 01:25:00,2.0509,2.052,2.0509,2.0512,205900000.0
2008-07-23 01:30:00,2.0512,2.0515,2.05095,2.0511,147300000.0
2008-07-23 01:35:00,2.0511,2.05185,2.05105,2.0517,240700000.0
2008-07-23 01:40:00,2.05165,2.05175,2.0511,2.0511,42800000.0
2008-07-23 01:45:00,2.0511,2.0517,2.051,2.0516,124100000.0
2008-07-23 01:50:00,2.0516,2.05245,2.0516,2.0521,151800000.0
2008-07-23 01:55:00,2.0521,2.0521,2.05165,2.0521,131100000.0
2008-07-23 02:00:00,2.0521,2.05295,2.0518,2.0526,335600000.0
2008-07-23 02:05:00,2.0527,2.0531,2.05255,2.0531,116800000.0
2008-07-23 02:10:00,2.05305,2.0532,2.0521,2.0526,219800000.0
2008-07-23 02:15:00,2.05255,2.0527,2.0521,2.0523,247000000.0
2008-07-23 02:20:00,2.0523,2.0529,2.0519,2.0525,248000000.0
2008-07-23 02:25:00,2.0524,2.0525,2.0518,2.052,284800000.0
2008-07-23 02:30:00,2.05205,2.0524,2.0517,2.0517,134400000.0
2008-07-23 02:35:00,2.0518,2.05215,2.0517,2.05195,86800000.0
2008-07-23 02:40:00,2.05195,2.05275,2.05185,2.0527,197900000.0
2008-07-23 02:45:00,2.0526,2.0527,2.0523,2.05245,206600000.0
2008-07-23 02:50:00,2.0524,2.0525,2.0519,2.05225,348000000.0
2008-07-23 02:55:00,2.05235,2.05245,2.0521,2.05235,208600000.0
2008-07-23 03:00:00,2.0524,2.05255,2.0522,2.0524,85300000.0
2008-07-23 03:05:00,2.0524,2.0525,2.05215,2.0523,148200000.0
2008-07-23 03:10:00,2.0523,2.0524,2.0521,2.0523,52700000.0
2008-07-23 03:15:00,2.0523,2.05245,2.052,2.0521,131300000.0
2008-07-23 03:20:00,2.0521,2.0523,2.05185,2.0521,77400000.0
2008-07-23 03:25:00,2.0521,2.05215,2.0517,2.05205,93300000.0
2008-07-23 03:30:00,2.0521,2.05315,2.052,2.0522,243900000.0
2008-07-23 03:35:00,2.0522,2.05255,2.05165,2.0522,120900000.0
2008-07-23 03:40:00,2.0521,2.0531,2.0521,2.05255,274100000.0
2008-07-23 03:45:00,2.05255,2.0532,2.05225,2.0528,576300000.0
2008-07-23 03:50:00,2.0528,2.053,2.05215,2.0523,177600000.0
2008-07-23 03:55:00,2.0523,2.0527,2.0521,2.0522,264200000.0
2008-07-23 04:00:00,2.0522,2.0531,2.0516,2.0531,385100000.0
2008-07-23 04:05:00,2.0531,2.0544,2.053,2.05405,570000000.0
2008-07-23 04:10:00,2.0541,2.0549,2.05315,2.0535,279700000.0
2008-07-23 04:15:00,2.0535,2.0537,2.0529,2.0537,233800000.0
2008-07-23 04:20:00,2.0538,2.0542,2.0535,2.05405,245000000.0
2008-07-23 04:25:00,2.05405,2.05405,2.05335,2.05385,164900000.0
2008-07-23 04:30:00,2.0539,2.054,2.0531,2.05355,243200000.0
2008-07-23 04:35:00,2.0536,2.0538,2.05295,2.05295,142500000.0
2008-07-23 04:40:00,2.05295,2.0534,2.0529,2.0534,85700000.0
2008-07-23 04:45:00,2.0534,2.0535,2.0532,2.0533,61600000.0
2008-07-23 04:50:00,2.05335,2.05345,2.0528,2.0529,104000000.0
2008-07-23 04:55:00,2.0529,2.0534,2.0528,2.0529,110800000.0
2008-07-23 05:00:00,2.0529,2.0529,2.0518,2.052,163900000.0
2008-07-23 05:05:00,2.0522,2.0522,2.0519,2.0519,37200000.0
2008-07-23 05:10:00,2.0519,2.05265,2.0519,2.0524,78500000.0
2008-07-23 05:15:00,2.05235,2.0526,2.0522,2.0522,79600000.0
2008-07-23 05:20:00,2.0522,2.05225,2.052,2.052,95200000.0
2008-07-23 05:25:00,2.0521,2.0521,2.0515,2.05195,123200000.0
2008-07-23 05:30:00,2.05195,2.05225,2.0516,2.0518,243400001.0
2008-07-23 05:35:00,2.0518,2.0527,2.05145,2.0519,342500000.0
2008-07-23 05:40:00,2.0518,2.0524,2.0518,2.0519,73900000.0
2008-07-23 05:45:00,2.0519,2.0525,2.0518,2.052,165400000.0
2008-07-23 05:50:00,2.052,2.0524,2.0519,2.05215,131700000.0
2008-07-23 05:55:00,2.05215,2.05215,2.0512,2.0513,136800000.0
2008-07-23 06:00:00,2.0513,2.0519,2.0513,2.0518,108800000.0
2008-07-23 06:05:00,2.0518,2.0526,2.0516,2.0523,175500000.0
2008-07-23 06:10:00,2.0523,2.05275,2.05225,2.0524,351900000.0
2008-07-23 06:15:00,2.05235,2.0525,2.0517,2.0522,208800000.0
2008-07-23 06:20:00,2.0522,2.0528,2.0522,2.0524,174600000.0
2008-07-23 06:25:00,2.05245,2.0536,2.05225,2.0529,241500000.0
2008-07-23 06:30:00,2.0528,2.05315,2.0526,2.053,158200000.0
2008-07-23 06:35:00,2.0529,2.053,2.0527,2.05275,124000000.0
2008-07-23 06:40:00,2.0528,2.0529,2.0526,2.05285,99700000.0
2008-07-23 06:45:00,2.0528,2.05285,2.0521,2.0523,299800000.0
2008-07-23 06:50:00,2.0523,2.0527,2.0521,2.0525,96800000.0
2008-07-23 06:55:00,2.0525,2.0528,2.0522,2.05255,88100000.0
2008-07-23 07:00:00,2.05255,2.053,2.052,2.05295,240300000.0
2008-07-23 07:05:00,2.05285,2.0533,2.0522,2.0524,256000000.0
2008-07-23 07:10:00,2.0525,2.0527,2.0519,2.0527,141700000.0
2008-07-23 07:15:00,2.0527,2.0534,2.0527,2.0528,151900000.0
2008-07-23 07:20:00,2.0528,2.053,2.0524,2.053,273000000.0
2008-07-23 07:25:00,2.053,2.0537,2.053,2.0536,320900000.0
2008-07-23 07:30:00,2.0536,2.05405,2.0535,2.05355,262800000.0
2008-07-23 07:35:00,2.0535,2.0539,2.0535,2.05375,329700000.0
2008-07-23 07:40:00,2.05375,2.0543,2.0534,2.0541,419300000.0
2008-07-23 07:45:00,2.05405,2.0544,2.0529,2.053,393400000.0
2008-07-23 07:50:00,2.053,2.0535,2.0527,2.0533,351400000.0
2008-07-23 07:55:00,2.0533,2.05405,2.0527,2.0529,350100000.0
2008-07-23 08:00:00,2.0529,2.0537,2.0523,2.0529,516200000.0
2008-07-23 08:05:00,2.0529,2.0533,2.0525,2.05265,345400000.0
2008-07-23 08:10:00,2.05265,2.05285,2.05185,2.0522,399600000.0
2008-07-23 08:15:00,2.05215,2.0529,2.0516,2.0528,546400000.0
2008-07-23 08:20:00,2.0528,2.054,2.0517,2.0537,565800000.0
2008-07-23 08:25:00,2.05375,2.0563,2.0537,2.0553,931000000.0
2008-07-23 08:30:00,2.0554,2.0556,2.0544,2.0547,809500000.0
2008-07-23 08:35:00,2.05475,2.05685,2.05425,2.05665,1022800000.0
2008-07-23 08:40:00,2.0566,2.0569,2.055,2.05545,880200000.0
2008-07-23 08:45:00,2.05545,2.0573,2.0554,2.05715,552200000.0
2008-07-23 08:50:00,2.0572,2.0592,2.0565,2.0583,939500000.0
2008-07-23 08:55:00,2.0583,2.0591,2.0575,2.0577,1017600000.0
2008-07-23 09:00:00,2.0578,2.0589,2.0571,2.0576,960700000.0
2008-07-23 09:05:00,2.0576,2.05945,2.0573,2.05775,1074800000.0
2008-07-23 09:10:00,2.05775,2.0599,2.0576,2.058,882400000.0
2008-07-23 09:15:00,2.058,2.05835,2.0569,2.05695,835900000.0
2008-07-23 09:20:00,2.05695,2.0576,2.0553,2.0561,851400000.0
2008-07-23 09:25:00,2.0561,2.0561,2.05505,2.05595,853600000.0
2008-07-23 09:30:00,2.0559,2.0561,2.0547,2.0549,917400000.0
2008-07-23 09:35:00,2.055,2.05625,2.055,2.056,593100000.0
2008-07-23 09:40:00,2.056,2.0562,2.0545,2.0555,730500000.0
2008-07-23 09:45:00,2.0555,2.0559,2.0549,2.05505,635800000.0
2008-07-23 09:50:00,2.055,2.05555,2.0547,2.055,678500000.0
2008-07-23 09:55:00,2.055,2.05545,2.0549,2.05535,467800000.0
2008-07-23 10:00:00,2.05535,2.057,2.055,2.0567,811900000.0
2008-07-23 10:05:00,2.05675,2.0569,2.0559,2.0561,688700000.0
2008-07-23 10:10:00,2.0563,2.05695,2.05625,2.05675,636300000.0
2008-07-23 10:15:00,2.05675,2.057,2.0564,2.0565,880400000.0
2008-07-23 10:20:00,2.05655,2.0575,2.0564,2.057,726700000.0
2008-07-23 10:25:00,2.05705,2.05775,2.0568,2.05745,934300000.0
2008-07-23 10:30:00,2.0575,2.06065,2.0575,2.0586,1293200000.0
2008-07-23 10:35:00,2.0586,2.06305,2.0584,2.0622,1207700000.0
2008-07-23 10:40:00,2.0622,2.064,2.0619,2.0631,1407400000.0
2008-07-23 10:45:00,2.0632,2.0635,2.0613,2.062,1616900000.0
2008-07-23 10:50:00,2.062,2.0633,2.06155,2.0624,1088200000.0
2008-07-23 10:55:00,2.0624,2.0637,2.0616,2.0629,1062800000.0
2008-07-23 11:00:00,2.063,2.0639,2.0627,2.0634,875500000.0
2008-07-23 11:05:00,2.06335,2.06345,2.0614,2.0621,1167100000.0
2008-07-23 11:10:00,2.0621,2.0621,2.06125,2.0618,1215800000.0
2008-07-23 11:15:00,2.0618,2.0624,2.0612,2.0616,1106300000.0
2008-07-23 11:20:00,2.06165,2.06225,2.0614,2.0614,1252100000.0
2008-07-23 11:25:00,2.0615,2.06235,2.0611,2.0619,930700000.0
2008-07-23 11:30:00,2.0619,2.0629,2.0618,2.0622,800400000.0
2008-07-23 11:35:00,2.0622,2.0629,2.062,2.0625,859700000.0
2008-07-23 11:40:00,2.0626,2.06325,2.0625,2.063,1475500000.0
2008-07-23 11:45:00,2.063,2.0649,2.06295,2.0648,1307300000.0
2008-07-23 11:50:00,2.0648,2.0652,2.0646,2.06485,1090700000.0
2008-07-23 11:55:00,2.0648,2.0664,2.0648,2.0661,1095900000.0
2008-07-23 12:00:00,2.06615,2.0664,2.0648,2.06495,1200800000.0
2008-07-23 12:05:00,2.06495,2.0654,2.06425,2.0651,1073100000.0
2008-07-23 12:10:00,2.0651,2.0653,2.0634,2.0635,1411300000.0
2008-07-23 12:15:00,2.0635,2.064,2.0634,2.06365,899600000.0
2008-07-23 12:20:00,2.06365,2.0642,2.0629,2.06335,1078600000.0
2008-07-23 12:25:00,2.0634,2.0638,2.0629,2.06335,959600000.0
2008-07-23 12:30:00,2.06335,2.06615,2.0633,2.06585,1054700000.0
2008-07-23 12:35:00,2.066,2.06755,2.06585,2.06725,1186800000.0
2008-07-23 12:40:00,2.06725,2.068,2.0671,2.0676,961667500.0
2008-07-23 12:45:00,2.0676,2.06805,2.0666,2.0674,663650000.0
2008-07-23 12:50:00,2.0674,2.06795,2.06715,2.06755,573700000.0
2008-07-23 12:55:00,2.0678,2.06855,2.06755,2.06845,637967500.0
2008-07-23 13:00:00,2.06865,2.069,2.06795,2.069,633900000.0
2008-07-23 13:05:00,2.069,2.0691,2.0683,2.06865,599853125.0
2008-07-23 13:10:00,2.0687,2.0687,2.0679,2.06845,790100000.0
2008-07-23 13:15:00,2.06845,2.0693,2.0682,2.06825,1203500000.0
2008-07-23 13:20:00,2.06825,2.06875,2.0675,2.06775,1183700000.0
2008-07-23 13:25:00,2.0678,2.068,2.0662,2.0673,1451300000.0
2008-07-23 13:30:00,2.0673,2.06825,2.0672,2.06755,890900000.0
2008-07-23 13:35:00,2.06765,2.0682,2.06745,2.06775,688100000.0
2008-07-23 13:40:00,2.06775,2.06805,2.06705,2.06705,1279300000.0
2008-07-23 13:45:00,2.067,2.06765,2.0666,2.06755,1695600000.0
2008-07-23 13:50:00,2.0675,2.0684,2.0671,2.06805,1573100000.0
2008-07-23 13:55:00,2.06795,2.06865,2.0671,2.06855,933500000.0
2008-07-23 14:00:00,2.06855,2.07025,2.0682,2.07,1070500000.0
2008-07-23 14:05:00,2.07,2.07045,2.0694,2.0697,610000000.0
2008-07-23 14:10:00,2.0697,2.0701,2.06865,2.06885,846500000.0
2008-07-23 14:15:00,2.06885,2.07025,2.0683,2.07025,954300000.0
2008-07-23 14:20:00,2.0704,2.0717,2.06985,2.07145,1271900000.0
2008-07-23 14:25:00,2.07145,2.0719,2.0706,2.0707,1160600000.0
2008-07-23 14:30:00,2.0708,2.0708,2.06935,2.06955,1165700000.0
2008-07-23 14:35:00,2.0696,2.06965,2.0687,2.0694,782200000.0
2008-07-23 14:40:00,2.0694,2.0704,2.0692,2.0697,1009200000.0
2008-07-23 14:45:00,2.0697,2.07,2.069,2.069,834600000.0
2008-07-23 14:50:00,2.069,2.0693,2.0684,2.069,1127400000.0
2008-07-23 14:55:00,2.069,2.06905,2.0683,2.0684,699300000.0
2008-07-23 15:00:00,2.0682,2.0689,2.0682,2.0685,1225200000.0
2008-07-23 15:05:00,2.0685,2.0689,2.0678,2.0686,1393300000.0
2008-07-23 15:10:00,2.0685,2.0693,2.0684,2.06855,1436300000.0
2008-07-23 15:15:00,2.0685,2.06865,2.06775,2.068,1589600000.0
2008-07-23 15:20:00,2.06795,2.0691,2.0679,2.069,1431100000.0
2008-07-23 15:25:00,2.069,2.0696,2.0685,2.0691,1458800000.0
2008-07-23 15:30:00,2.06905,2.0694,2.0672,2.0673,1079200000.0
2008-07-23 15:35:00,2.0673,2.06825,2.0672,2.0679,1277200000.0
2008-07-23 15:40:00,2.0678,2.06785,2.0668,2.0674,1356300000.0
2008-07-23 15:45:00,2.0675,2.0687,2.0674,2.0682,1560400000.0
2008-07-23 15:50:00,2.0682,2.06855,2.0674,2.06805,1419200000.0
2008-07-23 15:55:00,2.06805,2.06875,2.06785,2.0684,1464500000.0
2008-07-23 16:00:00,2.0685,2.06955,2.0681,2.0691,1264600000.0
2008-07-23 16:05:00,2.0692,2.0701,2.0692,2.06935,1160500000.0
2008-07-23 16:10:00,2.0693,2.0729,2.0692,2.0717,2072200000.0
2008-07-23 16:15:00,2.07165,2.0734,2.0715,2.0729,1977100000.0
2008-07-23 16:20:00,2.073,2.0745,2.0726,2.0743,1280300000.0
2008-07-23 16:25:00,2.0743,2.0763,2.0743,2.07595,1753200000.0
2008-07-23 16:30:00,2.0759,2.0761,2.0747,2.0748,1916500000.0
2008-07-23 16:35:00,2.0748,2.0761,2.0729,2.0743,1897600000.0
2008-07-23 16:40:00,2.0743,2.0749,2.0733,2.0737,1736000000.0
2008-07-23 16:45:00,2.0737,2.07435,2.07295,2.07405,2056400000.0
2008-07-23 16:50:00,2.0741,2.0754,2.0733,2.07445,1734200000.0
2008-07-23 16:55:00,2.07445,2.0746,2.0725,2.07365,1690900000.0
2008-07-23 17:00:00,2.0736,2.0736,2.07115,2.0716,1621700000.0
2008-07-23 17:05:00,2.0716,2.07355,2.0716,2.07295,1504600000.0
2008-07-23 17:10:00,2.07295,2.0737,2.0727,2.0737,1030300000.0
2008-07-23 17:15:00,2.0737,2.0744,2.0735,2.0741,1123100000.0
2008-07-23 17:20:00,2.0741,2.07565,2.074,2.0755,1195100000.0
2008-07-23 17:25:00,2.07555,2.0759,2.07515,2.07545,1045700000.0
2008-07-23 17:30:00,2.07545,2.07585,2.0747,2.0751,1144600000.0
2008-07-23 17:35:00,2.0751,2.0758,2.0746,2.075,939300000.0
2008-07-23 17:40:00,2.075,2.0764,2.0748,2.0762,1260600000.0
2008-07-23 17:45:00,2.0762,2.0787,2.07615,2.0779,1297000000.0
2008-07-23 17:50:00,2.0779,2.0779,2.0764,2.0771,949900000.0
2008-07-23 17:55:00,2.0771,2.0774,2.0762,2.0764,988400000.0
2008-07-23 18:00:00,2.0764,2.0772,2.07605,2.0762,583700000.0
2008-07-23 18:05:00,2.0763,2.077,2.0756,2.0761,697700000.0
2008-07-23 18:10:00,2.0761,2.0763,2.0745,2.075,834700000.0
2008-07-23 18:15:00,2.07495,2.07515,2.0732,2.0741,783300000.0
2008-07-23 18:20:00,2.0741,2.0741,2.0734,2.0737,727800000.0
2008-07-23 18:25:00,2.07375,2.07445,2.0736,2.0741,636700000.0
2008-07-23 18:30:00,2.0741,2.07425,2.0728,2.07295,612100000.0
2008-07-23 18:35:00,2.07295,2.0746,2.0728,2.0746,549000000.0
2008-07-23 18:40:00,2.0745,2.07565,2.0745,2.07565,555600000.0
2008-07-23 18:45:00,2.0757,2.0758,2.0747,2.0747,501600000.0
2008-07-23 18:50:00,2.0746,2.0752,2.07435,2.0744,532100000.0
2008-07-23 18:55:00,2.07435,2.0748,2.074,2.074,553200000.0
2008-07-23 19:00:00,2.07395,2.0744,2.07295,2.0744,526100000.0
2008-07-23 19:05:00,2.0744,2.0746,2.0733,2.0736,503600000.0
2008-07-23 19:10:00,2.0734,2.0741,2.07315,2.07365,502600000.0
2008-07-23 19:15:00,2.0737,2.0744,2.07365,2.0742,390600000.0
2008-07-23 19:20:00,2.07425,2.07465,2.07395,2.0741,636000000.0
2008-07-23 19:25:00,2.07415,2.0744,2.07365,2.07375,574700000.0
2008-07-23 19:30:00,2.0738,2.074,2.0734,2.0735,539100000.0
2008-07-23 19:35:00,2.0735,2.0742,2.0732,2.07415,331600000.0
2008-07-23 19:40:00,2.07415,2.07505,2.07395,2.0748,489200000.0
2008-07-23 19:45:00,2.07485,2.0759,2.0741,2.07475,816900000.0
2008-07-23 19:50:00,2.07475,2.076,2.0743,2.07585,1091900000.0
2008-07-23 19:55:00,2.07595,2.0773,2.0742,2.0756,794700000.0
2008-07-23 20:00:00,2.0756,2.0776,2.0751,2.0765,1062100000.0
2008-07-23 20:05:00,2.0765,2.0783,2.07635,2.0776,1134200000.0
2008-07-23 20:10:00,2.0775,2.0775,2.0754,2.0769,717900000.0
2008-07-23 20:15:00,2.0769,2.0769,2.0752,2.07545,835600000.0
2008-07-23 20:20:00,2.07545,2.0769,2.0751,2.0763,889967500.0
2008-07-23 20:25:00,2.07635,2.0768,2.0757,2.0757,937100000.0
2008-07-23 20:30:00,2.0757,2.0757,2.0747,2.0752,1266900000.0
2008-07-23 20:35:00,2.0752,2.07545,2.0744,2.0744,785800000.0
2008-07-23 20:40:00,2.0744,2.07525,2.0741,2.0746,581400000.0
2008-07-23 20:45:00,2.0746,2.0754,2.074,2.0754,1248700000.0
2008-07-23 20:50:00,2.0755,2.0761,2.07465,2.0752,1158000000.0
2008-07-23 20:55:00,2.0752,2.07525,2.0743,2.07485,1048800000.0
2008-07-23 21:00:00,2.0747,2.0747,2.07385,2.07445,776400000.0
2008-07-23 21:05:00,2.0744,2.07555,2.0742,2.0742,779500000.0
2008-07-23 21:10:00,2.0742,2.07515,2.0739,2.075,574900000.0
2008-07-23 21:15:00,2.075,2.07515,2.0736,2.0742,634900000.0
2008-07-23 21:20:00,2.0742,2.0746,2.074,2.0742,155400000.0
2008-07-23 21:25:00,2.07425,2.0747,2.0738,2.07415,502200000.0
2008-07-23 21:30:00,2.0742,2.07495,2.0741,2.0742,451700000.0
2008-07-23 21:35:00,2.07435,2.0745,2.074,2.07425,319600000.0
2008-07-23 21:40:00,2.07425,2.07435,2.0735,2.0736,315400000.0
2008-07-23 21:45:00,2.0736,2.07405,2.0732,2.0735,400900000.0
2008-07-23 21:50:00,2.0735,2.0749,2.0735,2.0748,294800000.0
2008-07-23 21:55:00,2.0747,2.07515,2.0741,2.0751,445500000.0
2008-07-23 22:00:00,2.07515,2.0753,2.07435,2.0747,267200000.0
2008-07-23 22:05:00,2.0748,2.0748,2.0737,2.074,226200000.0
2008-07-23 22:10:00,2.074,2.0741,2.0735,2.07365,275000000.0
2008-07-23 22:15:00,2.07365,2.07485,2.0735,2.0746,361300000.0
2008-07-23 22:20:00,2.07475,2.0748,2.0742,2.0747,273500000.0
2008-07-23 22:25:00,2.0747,2.0747,2.0738,2.0741,331300000.0
2008-07-23 22:30:00,2.0741,2.0748,2.074,2.0743,251600000.0
2008-07-23 22:35:00,2.0743,2.0744,2.0739,2.0742,240900000.0
2008-07-23 22:40:00,2.0742,2.0743,2.0741,2.0741,164500000.0
2008-07-23 22:45:00,2.0741,2.0742,2.0733,2.0739,346900000.0
2008-07-23 22:50:00,2.0739,2.0747,2.07355,2.0747,109300000.0
2008-07-23 22:55:00,2.0747,2.0752,2.0738,2.0738,294600000.0
2008-07-23 23:00:00,2.073,2.0752,2.073,2.0748,339000000.0
2008-07-23 23:05:00,2.0748,2.075,2.07325,2.074,201700000.0
2008-07-23 23:10:00,2.074,2.0754,2.0735,2.0743,438900000.0
2008-07-23 23:15:00,2.07435,2.0748,2.07345,2.07345,200400000.0
2008-07-23 23:20:00,2.07345,2.075,2.0734,2.075,70400000.0
2008-07-23 23:25:00,2.0751,2.07515,2.07435,2.07445,260800000.0
2008-07-23 23:30:00,2.07445,2.07525,2.0738,2.0745,277600000.0
2008-07-23 23:35:00,2.0745,2.07455,2.07395,2.07405,159600000.0
2008-07-23 23:40:00,2.07405,2.07405,2.07365,2.07405,93800000.0
2008-07-23 23:45:00,2.0741,2.0744,2.07375,2.0741,164500000.0
2008-07-23 23:50:00,2.0741,2.0741,2.07345,2.07355,149900000.0
2008-07-23 23:55:00,2.0736,2.07361,2.07281,2.07359,118200000.0
2008-07-24 00:00:00,2.07345,2.0736,2.0729,2.07305,106500000.0
2008-07-24 00:05:00,2.073,2.0732,2.073,2.0731,48200000.0
2008-07-24 00:10:00,2.0731,2.0732,2.07295,2.0731,138900000.0
2008-07-24 00:15:00,2.0731,2.07325,2.0728,2.07285,101100000.0
2008-07-24 00:20:00,2.0728,2.0731,2.0728,2.0731,75400000.0
2008-07-24 00:25:00,2.07305,2.0741,2.07285,2.07395,188300000.0
2008-07-24 00:30:00,2.07395,2.0741,2.0728,2.0728,79200000.0
2008-07-24 00:35:00,2.0728,2.0731,2.0727,2.0728,73700000.0
2008-07-24 00:40:00,2.07275,2.0729,2.0724,2.0724,97300000.0
2008-07-24 00:45:00,2.0724,2.0724,2.072,2.072,89300000.0
2008-07-24 00:50:00,2.0721,2.0727,2.0721,2.0724,84000000.0
2008-07-24 00:55:00,2.0723,2.0727,2.0721,2.0721,102600000.0
2008-07-24 01:00:00,2.07215,2.0726,2.07215,2.0726,148200000.0
2008-07-24 01:05:00,2.0726,2.0731,2.0724,2.073,108900000.0
2008-07-24 01:10:00,2.0729,2.0731,2.07235,2.0729,65700000.0
2008-07-24 01:15:00,2.0726,2.0742,2.0726,2.0736,395400000.0
2008-07-24 01:20:00,2.0735,2.0737,2.0733,2.07365,267100000.0
2008-07-24 01:25:00,2.0736,2.07405,2.0729,2.074,228300000.0
2008-07-24 01:30:00,2.0739,2.0753,2.0736,2.0747,386000000.0
2008-07-24 01:35:00,2.0747,2.0748,2.074,2.0746,250500000.0
2008-07-24 01:40:00,2.0746,2.0746,2.07325,2.0735,235900000.0
2008-07-24 01:45:00,2.0736,2.0737,2.0731,2.0737,274400000.0
2008-07-24 01:50:00,2.0738,2.0742,2.0736,2.0736,124600000.0
2008-07-24 01:55:00,2.0736,2.0744,2.0736,2.0741,101700000.0
2008-07-24 02:00:00,2.0742,2.0745,2.07405,2.0745,88100000.0
2008-07-24 02:05:00,2.0745,2.0747,2.07445,2.07445,46300000.0
2008-07-24 02:10:00,2.07445,2.0754,2.0744,2.07505,244100000.0
2008-07-24 02:15:00,2.07515,2.0752,2.07385,2.07415,396500000.0
2008-07-24 02:20:00,2.0741,2.07445,2.0735,2.07355,367900000.0
2008-07-24 02:25:00,2.07355,2.0745,2.0729,2.07445,560500000.0
2008-07-24 02:30:00,2.07445,2.0746,2.0743,2.0744,121500000.0
2008-07-24 02:35:00,2.0744,2.0744,2.0739,2.0741,425000000.0
2008-07-24 02:40:00,2.07415,2.0742,2.07375,2.0738,99100000.0
2008-07-24 02:45:00,2.0738,2.0748,2.0737,2.0744,414900000.0
2008-07-24 02:50:00,2.0745,2.0745,2.0736,2.0739,318700000.0
2008-07-24 02:55:00,2.07405,2.0747,2.0739,2.0742,281700000.0
2008-07-24 03:00:00,2.0746,2.0747,2.0739,2.0742,260300000.0
2008-07-24 03:05:00,2.0741,2.0741,2.07305,2.07355,246300000.0
2008-07-24 03:10:00,2.07355,2.0743,2.0735,2.074,135300000.0
2008-07-24 03:15:00,2.074,2.074,2.0736,2.07385,131200000.0
2008-07-24 03:20:00,2.07365,2.07365,2.073,2.0732,262600000.0
2008-07-24 03:25:00,2.0732,2.07335,2.073,2.0731,171500000.0
2008-07-24 03:30:00,2.07315,2.0737,2.0729,2.0736,152400000.0
2008-07-24 03:35:00,2.0734,2.0736,2.0733,2.0734,120000000.0
2008-07-24 03:40:00,2.0735,2.0737,2.07305,2.07325,121800000.0
2008-07-24 03:45:00,2.07325,2.0736,2.0729,2.07335,326500000.0
2008-07-24 03:50:00,2.07335,2.07365,2.07305,2.0731,290300000.0
2008-07-24 03:55:00,2.0733,2.07335,2.07265,2.0729,147000000.0
2008-07-24 04:00:00,2.0728,2.07375,2.0728,2.0731,320600000.0
2008-07-24 04:05:00,2.0731,2.07335,2.0729,2.0729,150000000.0
2008-07-24 04:10:00,2.0729,2.0741,2.0729,2.0736,476200000.0
2008-07-24 04:15:00,2.0737,2.074,2.0735,2.0737,161800000.0
2008-07-24 04:20:00,2.0737,2.0741,2.07345,2.0736,98700000.0
2008-07-24 04:25:00,2.0736,2.0736,2.0727,2.0728,189100000.0
2008-07-24 04:30:00,2.07285,2.0732,2.07245,2.0725,227500000.0
2008-07-24 04:35:00,2.0726,2.0728,2.0725,2.0728,107200000.0
2008-07-24 04:40:00,2.07285,2.0729,2.07275,2.07275,42900000.0
2008-07-24 04:45:00,2.07275,2.0732,2.0726,2.0731,112400000.0
2008-07-24 04:50:00,2.07315,2.07315,2.0725,2.0725,211400000.0
2008-07-24 04:55:00,2.0726,2.0728,2.0724,2.0727,301500000.0
2008-07-24 05:00:00,2.07275,2.0729,2.07235,2.0726,273500000.0
2008-07-24 05:05:00,2.0725,2.0729,2.0725,2.0727,188800000.0
2008-07-24 05:10:00,2.07255,2.07275,2.07235,2.0725,221900000.0
2008-07-24 05:15:00,2.0726,2.0727,2.0724,2.0724,75700000.0
2008-07-24 05:20:00,2.0722,2.0727,2.07205,2.0727,345900000.0
2008-07-24 05:25:00,2.0728,2.0729,2.0725,2.07285,238500000.0
2008-07-24 05:30:00,2.0728,2.0729,2.0728,2.07285,93700000.0
2008-07-24 05:35:00,2.0728,2.0729,2.07265,2.0729,201400000.0
2008-07-24 05:40:00,2.0729,2.073,2.0722,2.0722,278700000.0
2008-07-24 05:45:00,2.0722,2.0726,2.07205,2.0724,147800000.0
2008-07-24 05:50:00,2.0724,2.0728,2.0724,2.0727,120000000.0
2008-07-24 05:55:00,2.0728,2.0728,2.07195,2.072,100600000.0
2008-07-24 06:00:00,2.072,2.0728,2.07195,2.072,384200000.0
2008-07-24 06:05:00,2.072,2.0722,2.0717,2.07215,462700000.0
2008-07-24 06:10:00,2.0721,2.0724,2.0718,2.0719,246800000.0
2008-07-24 06:15:00,2.0719,2.0725,2.07175,2.0723,118400000.0
2008-07-24 06:20:00,2.0724,2.07255,2.07225,2.0723,242600000.0
2008-07-24 06:25:00,2.0723,2.07275,2.0721,2.0726,273100000.0
2008-07-24 06:30:00,2.0726,2.0728,2.0724,2.0725,165000000.0
2008-07-24 06:35:00,2.0725,2.0727,2.0722,2.0727,224300000.0
2008-07-24 06:40:00,2.0727,2.073,2.0723,2.07275,319300000.0
2008-07-24 06:45:00,2.07285,2.0739,2.0727,2.0737,196000000.0
2008-07-24 06:50:00,2.0737,2.0743,2.0737,2.0738,292800000.0
2008-07-24 06:55:00,2.0738,2.07405,2.07365,2.074,348100000.0
2008-07-24 07:00:00,2.07405,2.0741,2.0732,2.07335,382900000.0
2008-07-24 07:05:00,2.0732,2.07345,2.0727,2.07335,426600000.0
2008-07-24 07:10:00,2.0734,2.07425,2.0731,2.07415,429300000.0
2008-07-24 07:15:00,2.07415,2.0742,2.07335,2.07355,501200000.0
2008-07-24 07:20:00,2.07355,2.0737,2.0731,2.07315,341900000.0
2008-07-24 07:25:00,2.0731,2.07405,2.0731,2.07365,412000000.0
2008-07-24 07:30:00,2.07365,2.074,2.0731,2.07325,468700000.0
2008-07-24 07:35:00,2.0732,2.07375,2.0732,2.0736,187900000.0
2008-07-24 07:40:00,2.0735,2.07355,2.0719,2.0722,374100000.0
2008-07-24 07:45:00,2.0722,2.0729,2.0722,2.0724,350900000.0
2008-07-24 07:50:00,2.0724,2.07295,2.0724,2.0727,490600000.0
2008-07-24 07:55:00,2.0727,2.0733,2.0727,2.0731,214200000.0
2008-07-24 08:00:00,2.0731,2.0733,2.0726,2.0731,264200000.0
2008-07-24 08:05:00,2.0731,2.0731,2.07215,2.0728,727500000.0
2008-07-24 08:10:00,2.0728,2.0739,2.0725,2.0735,1028800000.0
2008-07-24 08:15:00,2.0735,2.0747,2.0734,2.074,677300000.0
2008-07-24 08:20:00,2.074,2.074,2.0732,2.0739,422200000.0
2008-07-24 08:25:00,2.0739,2.074,2.07355,2.07385,661300000.0
2008-07-24 08:30:00,2.07385,2.0739,2.073,2.0731,830000000.0
2008-07-24 08:35:00,2.0731,2.07345,2.0729,2.07315,1004900000.0
2008-07-24 08:40:00,2.07315,2.0738,2.073,2.0731,904200000.0
2008-07-24 08:45:00,2.07305,2.0737,2.07275,2.07315,1489800000.0
2008-07-24 08:50:00,2.0734,2.07365,2.07115,2.0712,1234900000.0
2008-07-24 08:55:00,2.07125,2.07185,2.0708,2.07085,1437600000.0
2008-07-24 09:00:00,2.0709,2.072,2.06975,2.0698,1780900000.0
2008-07-24 09:05:00,2.06975,2.0701,2.06835,2.0685,1193300000.0
2008-07-24 09:10:00,2.0685,2.06955,2.06835,2.0689,1441850625.0
2008-07-24 09:15:00,2.0689,2.06995,2.0685,2.0693,1492400000.0
2008-07-24 09:20:00,2.0693,2.0699,2.0688,2.0694,1501800000.0
2008-07-24 09:25:00,2.0694,2.0701,2.06895,2.0695,1326200000.0
2008-07-24 09:30:00,2.06955,2.06995,2.0684,2.0688,1348000000.0
2008-07-24 09:35:00,2.0689,2.0694,2.06805,2.0684,1053800000.0
2008-07-24 09:40:00,2.06835,2.06865,2.06745,2.06775,811100000.0
2008-07-24 09:45:00,2.06775,2.06845,2.0675,2.0681,968900000.0
2008-07-24 09:50:00,2.06815,2.0682,2.0671,2.0672,1029300000.0
2008-07-24 09:55:00,2.0674,2.0714,2.0672,2.0714,1040767500.0
2008-07-24 10:00:00,2.07125,2.07305,2.06565,2.06825,1685722505.0
2008-07-24 10:05:00,2.06825,2.0685,2.0654,2.0659,1835100000.0
2008-07-24 10:10:00,2.0659,2.0663,2.06445,2.06485,1689767500.0
2008-07-24 10:15:00,2.06485,2.0662,2.06435,2.0653,1924700000.0
2008-07-24 10:20:00,2.0653,2.06675,2.064,2.0658,1573000000.0
2008-07-24 10:25:00,2.0658,2.0671,2.06535,2.0654,1390200000.0
2008-07-24 10:30:00,2.0655,2.0656,2.0606,2.063,1711900000.0
2008-07-24 10:35:00,2.0633,2.0638,2.0624,2.0638,1205700000.0
2008-07-24 10:40:00,2.06395,2.06415,2.0627,2.0628,1353500000.0
2008-07-24 10:45:00,2.0627,2.0629,2.06055,2.0616,2100167500.0
2008-07-24 10:50:00,2.06155,2.0627,2.06105,2.0627,818600000.0
2008-07-24 10:55:00,2.0627,2.0627,2.06185,2.0619,385500000.0
2008-07-24 11:00:00,2.0619,2.0622,2.06055,2.0609,504600000.0
2008-07-24 11:05:00,2.0609,2.0615,2.0605,2.061,642600000.0
2008-07-24 11:10:00,2.0611,2.062,2.0609,2.0613,383400000.0
2008-07-24 11:15:00,2.0612,2.0617,2.0605,2.0611,553800000.0
2008-07-24 11:20:00,2.0611,2.0611,2.05995,2.0603,590199999.0
2008-07-24 11:25:00,2.0603,2.061,2.0598,2.0607,767500000.0
2008-07-24 11:30:00,2.06075,2.0626,2.0607,2.06105,930900000.0
2008-07-24 11:35:00,2.06115,2.0621,2.0609,2.06165,783900000.0
2008-07-24 11:40:00,2.06165,2.06165,2.06065,2.06115,392700000.0
2008-07-24 11:45:00,2.06135,2.0618,2.06075,2.0616,545600000.0
2008-07-24 11:50:00,2.0615,2.0621,2.06095,2.0611,413000000.0
2008-07-24 11:55:00,2.0611,2.0613,2.06025,2.0611,707800000.0
2008-07-24 12:00:00,2.0611,2.06125,2.06075,2.06085,640500000.0
2008-07-24 12:05:00,2.0608,2.0625,2.0605,2.0621,573500000.0
2008-07-24 12:10:00,2.06215,2.0623,2.05985,2.0604,688300000.0
2008-07-24 12:15:00,2.0604,2.0609,2.05995,2.0608,643200000.0
2008-07-24 12:20:00,2.0608,2.0612,2.0606,2.061,570600000.0
2008-07-24 12:25:00,2.0609,2.06135,2.06055,2.06105,653700000.0
2008-07-24 12:30:00,2.0611,2.0614,2.0605,2.06135,714800000.0
2008-07-24 12:35:00,2.06135,2.06145,2.0609,2.0611,1048800000.0
2008-07-24 12:40:00,2.0611,2.0614,2.06025,2.0603,546300000.0
2008-07-24 12:45:00,2.0603,2.0612,2.0602,2.061,488500000.0
2008-07-24 12:50:00,2.061,2.0614,2.0608,2.061,335390000.0
2008-07-24 12:55:00,2.061,2.0612,2.0603,2.0606,399350000.0
2008-07-24 13:00:00,2.0606,2.06125,2.0604,2.06095,410350000.0
2008-07-24 13:05:00,2.06095,2.061,2.0603,2.0609,323800000.0
2008-07-24 13:10:00,2.0609,2.061,2.0602,2.06075,572800000.0
2008-07-24 13:15:00,2.0607,2.061,2.05995,2.06015,688700000.0
2008-07-24 13:20:00,2.0601,2.0603,2.0596,2.0597,499900000.0
2008-07-24 13:25:00,2.0597,2.0602,2.0597,2.0602,778200000.0
2008-07-24 13:30:00,2.0601,2.0611,2.0601,2.0604,518000000.0
2008-07-24 13:35:00,2.0604,2.0606,2.0595,2.0599,390200000.0
2008-07-24 13:40:00,2.0599,2.0612,2.0599,2.06,770100000.0
2008-07-24 13:45:00,2.06,2.0616,2.0599,2.0615,1038800000.0
2008-07-24 13:50:00,2.0615,2.0617,2.0609,2.0612,613400000.0
2008-07-24 13:55:00,2.0612,2.0614,2.0605,2.0607,256400000.0
2008-07-24 14:00:00,2.0608,2.0614,2.0607,2.06075,366000000.0
2008-07-24 14:05:00,2.06075,2.0611,2.0605,2.0605,416900000.0
2008-07-24 14:10:00,2.0605,2.0616,2.06045,2.06145,520300000.0
2008-07-24 14:15:00,2.0618,2.0624,2.0616,2.0619,733300000.0
2008-07-24 14:20:00,2.0619,2.0621,2.0605,2.0606,854500000.0
2008-07-24 14:25:00,2.0606,2.06275,2.0606,2.0619,628000000.0
2008-07-24 14:30:00,2.062,2.06235,2.0602,2.0614,1234500000.0
2008-07-24 14:35:00,2.0613,2.0613,2.0599,2.0601,870700000.0
2008-07-24 14:40:00,2.0601,2.0608,2.0599,2.0607,1176800000.0
2008-07-24 14:45:00,2.0606,2.0608,2.0595,2.0599,1174600000.0
2008-07-24 14:50:00,2.0599,2.0601,2.0581,2.0588,1164700000.0
2008-07-24 14:55:00,2.0588,2.0593,2.0586,2.0592,1278100000.0
2008-07-24 15:00:00,2.0593,2.0594,2.05845,2.059,1427000000.0
2008-07-24 15:05:00,2.059,2.0598,2.0588,2.0594,1425500000.0
2008-07-24 15:10:00,2.0594,2.0597,2.05905,2.0593,1376000000.0
2008-07-24 15:15:00,2.0593,2.0596,2.05785,2.05805,1021500000.0
2008-07-24 15:20:00,2.05805,2.0585,2.05775,2.0581,895000000.0
2008-07-24 15:25:00,2.0581,2.05995,2.0581,2.0598,783500000.0
2008-07-24 15:30:00,2.05975,2.0602,2.05855,2.0586,1114600000.0
2008-07-24 15:35:00,2.0586,2.0595,2.05855,2.0592,575100000.0
2008-07-24 15:40:00,2.0592,2.0608,2.0589,2.0603,896500000.0
2008-07-24 15:45:00,2.0603,2.06075,2.0596,2.06,990700000.0
2008-07-24 15:50:00,2.06,2.0604,2.0596,2.0597,1737400000.0
2008-07-24 15:55:00,2.0597,2.0607,2.05965,2.0607,2078300000.0
2008-07-24 16:00:00,2.0607,2.0607,2.0581,2.0594,1692400000.0
2008-07-24 16:05:00,2.05945,2.0595,2.05775,2.0582,2090400000.0
2008-07-24 16:10:00,2.0582,2.06035,2.0581,2.0596,2146300000.0
2008-07-24 16:15:00,2.0596,2.0602,2.05905,2.0599,2349400000.0
2008-07-24 16:20:00,2.0599,2.06045,2.0591,2.0602,2380400000.0
2008-07-24 16:25:00,2.0602,2.06085,2.0596,2.0602,2337200000.0
2008-07-24 16:30:00,2.06025,2.0607,2.0594,2.0597,1539600000.0
2008-07-24 16:35:00,2.05965,2.0615,2.0595,2.0603,984500000.0
2008-07-24 16:40:00,2.06025,2.0609,2.05995,2.0601,595400000.0
2008-07-24 16:45:00,2.0601,2.0605,2.0596,2.0601,1477500000.0
2008-07-24 16:50:00,2.0601,2.06135,2.05995,2.0606,1786300000.0
2008-07-24 16:55:00,2.0606,2.0607,2.059,2.0591,1247400000.0
2008-07-24 17:00:00,2.0591,2.0594,2.05815,2.0588,1026800000.0
2008-07-24 17:05:00,2.0588,2.05955,2.0583,2.0594,835800000.0
2008-07-24 17:10:00,2.0594,2.06,2.05905,2.0593,1334500000.0
2008-07-24 17:15:00,2.0592,2.06095,2.0588,2.06085,1317600000.0
2008-07-24 17:20:00,2.06075,2.06115,2.0596,2.0597,1480900001.0
2008-07-24 17:25:00,2.0597,2.0598,2.05815,2.0582,890800000.0
2008-07-24 17:30:00,2.0582,2.0589,2.0576,2.0578,1094400000.0
2008-07-24 17:35:00,2.0578,2.05845,2.0574,2.05845,1086100000.0
2008-07-24 17:40:00,2.0585,2.0591,2.0582,2.0589,1015500000.0
2008-07-24 17:45:00,2.0589,2.06005,2.0588,2.0599,1308400000.0
2008-07-24 17:50:00,2.0599,2.0606,2.0599,2.0601,1012200000.0
2008-07-24 17:55:00,2.06015,2.0604,2.05985,2.0602,686300000.0
2008-07-24 18:00:00,2.0602,2.06045,2.05945,2.0603,718300000.0
2008-07-24 18:05:00,2.06025,2.0604,2.059,2.0592,482300000.0
2008-07-24 18:10:00,2.05925,2.0595,2.0586,2.05875,438000000.0
2008-07-24 18:15:00,2.05875,2.0591,2.05795,2.0582,403300000.0
2008-07-24 18:20:00,2.0582,2.0593,2.0581,2.0593,227700000.0
2008-07-24 18:25:00,2.0594,2.06,2.05905,2.0599,222500000.0
2008-07-24 18:30:00,2.0599,2.0603,2.0594,2.0595,197800000.0
2008-07-24 18:35:00,2.0595,2.0598,2.0581,2.0585,646900000.0
2008-07-24 18:40:00,2.0585,2.0588,2.0577,2.0583,619200000.0
2008-07-24 18:45:00,2.0583,2.0598,2.0582,2.0598,440600000.0
2008-07-24 18:50:00,2.0598,2.0598,2.0586,2.0589,689300000.0
2008-07-24 18:55:00,2.0589,2.0598,2.0589,2.0593,556100000.0
2008-07-24 19:00:00,2.0593,2.0595,2.0584,2.0588,277100000.0
2008-07-24 19:05:00,2.05885,2.0591,2.0581,2.0586,519800000.0
2008-07-24 19:10:00,2.0586,2.0597,2.0586,2.0588,796400000.0
2008-07-24 19:15:00,2.0588,2.05935,2.0584,2.0593,790600000.0
2008-07-24 19:20:00,2.0593,2.05975,2.05865,2.0589,635900000.0
2008-07-24 19:25:00,2.0589,2.05995,2.05885,2.0596,860150000.0
2008-07-24 19:30:00,2.0596,2.0601,2.0594,2.0595,697600000.0
2008-07-24 19:35:00,2.0595,2.061,2.05905,2.06095,972500000.0
2008-07-24 19:40:00,2.06095,2.0612,2.0602,2.0604,1115100000.0
2008-07-24 19:45:00,2.0604,2.0608,2.06005,2.0602,431800000.0
2008-07-24 19:50:00,2.0603,2.0603,2.0592,2.0599,1138400000.0
2008-07-24 19:55:00,2.05985,2.0605,2.0594,2.0605,1067500000.0
2008-07-24 20:00:00,2.0605,2.06095,2.0593,2.05955,750000000.0
2008-07-24 20:05:00,2.05955,2.0603,2.0594,2.0597,667700000.0
2008-07-24 20:10:00,2.0597,2.0598,2.059,2.0596,644200000.0
2008-07-24 20:15:00,2.0596,2.0597,2.0583,2.0585,371800000.0
2008-07-24 20:20:00,2.0585,2.0595,2.0583,2.0592,345400000.0
2008-07-24 20:25:00,2.0592,2.0592,2.0584,2.0588,358300000.0
2008-07-24 20:30:00,2.0588,2.0592,2.0586,2.0588,180400000.0
2008-07-24 20:35:00,2.0588,2.0588,2.058,2.0581,322600000.0
2008-07-24 20:40:00,2.0581,2.0582,2.0576,2.058,471500000.0
2008-07-24 20:45:00,2.058,2.0592,2.058,2.0584,511400000.0
2008-07-24 20:50:00,2.0584,2.0585,2.0575,2.0581,302100000.0
2008-07-24 20:55:00,2.0581,2.0582,2.0573,2.0577,624100000.0
2008-07-24 21:00:00,2.0577,2.0592,2.0575,2.0588,852200000.0
2008-07-24 21:05:00,2.0588,2.0596,2.0588,2.05945,301900000.0
2008-07-24 21:10:00,2.05945,2.0595,2.05845,2.0588,384800000.0
2008-07-24 21:15:00,2.0589,2.0595,2.05755,2.0578,764200000.0
2008-07-24 21:20:00,2.0578,2.0587,2.05755,2.058,520400000.0
2008-07-24 21:25:00,2.058,2.05835,2.0578,2.0581,457400000.0
2008-07-24 21:30:00,2.0581,2.0581,2.0572,2.05745,573000000.0
2008-07-24 21:35:00,2.05745,2.058,2.05735,2.0576,734600000.0
2008-07-24 21:40:00,2.0576,2.0578,2.05695,2.0572,701000000.0
2008-07-24 21:45:00,2.0572,2.05745,2.0563,2.0569,703100000.0
2008-07-24 21:50:00,2.0568,2.0574,2.0564,2.0574,445400000.0
2008-07-24 21:55:00,2.0574,2.0575,2.0568,2.05705,470200000.0
2008-07-24 22:00:00,2.057,2.0583,2.057,2.0579,341775000.0
2008-07-24 22:05:00,2.0578,2.0579,2.0567,2.0578,298800000.0
2008-07-24 22:10:00,2.058,2.0583,2.0574,2.0579,172600000.0
2008-07-24 22:15:00,2.0579,2.0582,2.05725,2.0577,189475000.0
2008-07-24 22:20:00,2.0577,2.0589,2.0577,2.05875,401200000.0
2008-07-24 22:25:00,2.05875,2.0597,2.05815,2.0593,301500000.0
2008-07-24 22:30:00,2.0592,2.05925,2.0584,2.05865,463500000.0
2008-07-24 22:35:00,2.05865,2.0594,2.05845,2.0594,404700000.0
2008-07-24 22:40:00,2.0594,2.06025,2.0594,2.05985,442600000.0
2008-07-24 22:45:00,2.05985,2.0607,2.0598,2.0602,363000000.0
2008-07-24 22:50:00,2.0602,2.06155,2.0599,2.06035,599000000.0
2008-07-24 22:55:00,2.0602,2.0607,2.06,2.0604,596400000.0
2008-07-24 23:00:00,2.0604,2.06095,2.0601,2.06095,252600000.0
2008-07-24 23:05:00,2.0609,2.06105,2.059,2.0601,208500000.0
2008-07-24 23:10:00,2.06005,2.0603,2.0593,2.06015,278100000.0
2008-07-24 23:15:00,2.0602,2.0604,2.0592,2.05955,270400000.0
2008-07-24 23:20:00,2.0596,2.0598,2.0588,2.059,167200000.0
2008-07-24 23:25:00,2.05905,2.05925,2.0585,2.05925,156400000.0
2008-07-24 23:30:00,2.05925,2.0596,2.0587,2.05905,56000000.0
2008-07-24 23:35:00,2.0596,2.0596,2.05895,2.05935,57300000.0
2008-07-24 23:40:00,2.0593,2.0597,2.0587,2.0592,166300000.0
2008-07-24 23:45:00,2.05915,2.0598,2.0587,2.059,100000000.0
2008-07-24 23:50:00,2.059,2.0593,2.0589,2.0592,95100000.0
2008-07-24 23:55:00,2.0592,2.0593,2.05845,2.059,35000000.0
2008-07-25 00:00:00,2.05895,2.05895,2.0584,2.05865,58500000.0
2008-07-25 00:05:00,2.05846,2.0589,2.05833,2.0588,109100000.0
2008-07-25 00:10:00,2.0588,2.05885,2.0584,2.0586,83100000.0
2008-07-25 00:15:00,2.0586,2.0587,2.0582,2.05865,98200000.0
2008-07-25 00:20:00,2.0587,2.0592,2.05845,2.059,63900000.0
2008-07-25 00:25:00,2.059,2.0596,2.0589,2.0595,50600000.0
2008-07-25 00:30:00,2.0595,2.0598,2.05935,2.0595,39900000.0
2008-07-25 00:35:00,2.0596,2.0597,2.05915,2.0592,45600000.0
2008-07-25 00:40:00,2.0592,2.0597,2.0592,2.0596,41700000.0
2008-07-25 00:45:00,2.0596,2.0599,2.0591,2.0591,25500000.0
2008-07-25 00:50:00,2.0591,2.0597,2.0589,2.05895,35800000.0
2008-07-25 00:55:00,2.05895,2.059,2.05865,2.0588,109500000.0
2008-07-25 01:00:00,2.0588,2.0589,2.0584,2.0587,177700000.0
2008-07-25 01:05:00,2.0587,2.0589,2.05805,2.0582,105600000.0
2008-07-25 01:10:00,2.05835,2.05835,2.05805,2.05815,29600000.0
2008-07-25 01:15:00,2.05815,2.0582,2.05775,2.0579,80400000.0
2008-07-25 01:20:00,2.0579,2.0585,2.0578,2.0584,113300000.0
2008-07-25 01:25:00,2.0584,2.0586,2.0573,2.0573,112200000.0
2008-07-25 01:30:00,2.0573,2.0577,2.0571,2.0573,270700000.0
2008-07-25 01:35:00,2.0573,2.0582,2.05705,2.0572,376200000.0
2008-07-25 01:40:00,2.0571,2.0577,2.05705,2.0577,132000000.0
2008-07-25 01:45:00,2.0577,2.0583,2.0569,2.0571,146984375.0
2008-07-25 01:50:00,2.0571,2.0575,2.0571,2.0575,100500000.0
2008-07-25 01:55:00,2.0572,2.0576,2.05655,2.0567,63400000.0
2008-07-25 02:00:00,2.0567,2.0574,2.05655,2.0574,240500000.0
2008-07-25 02:05:00,2.05745,2.05745,2.05695,2.05705,88500000.0
2008-07-25 02:10:00,2.05705,2.0571,2.0569,2.0569,221400000.0
2008-07-25 02:15:00,2.0569,2.0577,2.05665,2.0571,192500000.0
2008-07-25 02:20:00,2.0571,2.058,2.0571,2.0573,248500000.0
2008-07-25 02:25:00,2.0573,2.0576,2.0573,2.0576,46200000.0
2008-07-25 02:30:00,2.0576,2.0579,2.05755,2.0578,119600000.0
2008-07-25 02:35:00,2.0578,2.058,2.0574,2.05755,109000000.0
2008-07-25 02:40:00,2.05755,2.0576,2.0573,2.0574,45300000.0
2008-07-25 02:45:00,2.0573,2.0576,2.0572,2.0573,137100000.0
2008-07-25 02:50:00,2.0572,2.0577,2.0572,2.0573,87500000.0
2008-07-25 02:55:00,2.0574,2.05765,2.0571,2.0575,140400000.0
2008-07-25 03:00:00,2.0575,2.0578,2.05735,2.05735,90600000.0
2008-07-25 03:05:00,2.05735,2.0577,2.05688,2.0577,88700000.0
2008-07-25 03:10:00,2.0577,2.0583,2.0572,2.05815,217800000.0
2008-07-25 03:15:00,2.0584,2.0584,2.0578,2.0583,139800000.0
2008-07-25 03:20:00,2.0582,2.0585,2.058,2.0582,201400000.0
2008-07-25 03:25:00,2.05815,2.0582,2.0576,2.05765,219400000.0
2008-07-25 03:30:00,2.05765,2.05785,2.0574,2.05755,141500000.0
2008-07-25 03:35:00,2.05765,2.0581,2.05755,2.0577,131200000.0
2008-07-25 03:40:00,2.0577,2.0586,2.05765,2.0585,232100000.0
2008-07-25 03:45:00,2.0585,2.0585,2.0575,2.0579,291800000.0
2008-07-25 03:50:00,2.0579,2.05805,2.05755,2.0578,153100000.0
2008-07-25 03:55:00,2.0578,2.0578,2.0573,2.0575,95700000.0
2008-07-25 04:00:00,2.0575,2.0579,2.0572,2.0579,164100000.0
2008-07-25 04:05:00,2.0578,2.0584,2.0578,2.05825,91500000.0
2008-07-25 04:10:00,2.05825,2.0583,2.0582,2.0583,15900000.0
2008-07-25 04:15:00,2.0583,2.0583,2.0578,2.0579,78400000.0
2008-07-25 04:20:00,2.0579,2.05795,2.0575,2.0578,201200000.0
2008-07-25 04:25:00,2.0578,2.0579,2.0574,2.0576,124600000.0
2008-07-25 04:30:00,2.0576,2.0576,2.0558,2.056,273700000.0
2008-07-25 04:35:00,2.056,2.0564,2.0554,2.05605,192500000.0
2008-07-25 04:40:00,2.056,2.0565,2.0559,2.0564,148400000.0
2008-07-25 04:45:00,2.0564,2.057,2.0562,2.057,127500000.0
2008-07-25 04:50:00,2.0567,2.057,2.05495,2.05495,158684375.0
2008-07-25 04:55:00,2.05495,2.05645,2.05485,2.0562,209700000.0
2008-07-25 05:00:00,2.0562,2.05695,2.0561,2.05655,187700000.0
2008-07-25 05:05:00,2.0566,2.057,2.0564,2.0568,182900000.0
2008-07-25 05:10:00,2.0568,2.057,2.0566,2.0568,164400000.0
2008-07-25 05:15:00,2.05675,2.057,2.0565,2.0566,119200000.0
2008-07-25 05:20:00,2.0565,2.0566,2.0562,2.0562,51100000.0
2008-07-25 05:25:00,2.0562,2.0565,2.0562,2.0564,48800000.0
2008-07-25 05:30:00,2.0564,2.0565,2.0562,2.0565,37000000.0
2008-07-25 05:35:00,2.0565,2.0566,2.0563,2.0566,28100000.0
2008-07-25 05:40:00,2.05615,2.0566,2.0553,2.0554,326267500.0
2008-07-25 05:45:00,2.0555,2.0559,2.0551,2.0554,131000000.0
2008-07-25 05:50:00,2.0554,2.0556,2.055,2.0552,280800000.0
2008-07-25 05:55:00,2.0552,2.0557,2.05405,2.0542,203700000.0
2008-07-25 06:00:00,2.0542,2.0542,2.0536,2.0541,260400000.0
2008-07-25 06:05:00,2.0541,2.0542,2.05305,2.0537,403000000.0
2008-07-25 06:10:00,2.0537,2.0542,2.05345,2.0539,142100000.0
2008-07-25 06:15:00,2.0539,2.0541,2.0534,2.0536,272400000.0
2008-07-25 06:20:00,2.0536,2.05445,2.0531,2.0544,401800000.0
2008-07-25 06:25:00,2.0544,2.0547,2.0536,2.0539,304000000.0
2008-07-25 06:30:00,2.0539,2.0541,2.05325,2.054,221100000.0
2008-07-25 06:35:00,2.0542,2.055,2.05405,2.055,189500000.0
2008-07-25 06:40:00,2.055,2.055,2.0528,2.0529,182365000.0
2008-07-25 06:45:00,2.05295,2.0534,2.0528,2.0528,489200000.0
2008-07-25 06:50:00,2.0528,2.05365,2.0522,2.0532,553800000.0
2008-07-25 06:55:00,2.0533,2.05395,2.0529,2.0531,213700000.0
2008-07-25 07:00:00,2.0531,2.0541,2.05295,2.0535,393500000.0
2008-07-25 07:05:00,2.0535,2.05355,2.0523,2.0523,423500000.0
2008-07-25 07:10:00,2.0524,2.0524,2.051,2.0516,752395000.0
2008-07-25 07:15:00,2.0516,2.0522,2.0516,2.05205,417200000.0
2008-07-25 07:20:00,2.052,2.05255,2.0518,2.05255,390700000.0
2008-07-25 07:25:00,2.05255,2.053,2.05205,2.0523,385000000.0
2008-07-25 07:30:00,2.0522,2.0524,2.0518,2.0523,348500000.0
2008-07-25 07:35:00,2.0523,2.0526,2.05195,2.0525,357100000.0
2008-07-25 07:40:00,2.0525,2.0529,2.0518,2.0524,436200000.0
2008-07-25 07:45:00,2.0524,2.05275,2.052,2.0524,460500000.0
2008-07-25 07:50:00,2.05245,2.0531,2.05235,2.05295,368700000.0
2008-07-25 07:55:00,2.0529,2.0533,2.0524,2.0532,390200000.0
2008-07-25 08:00:00,2.0532,2.0537,2.0525,2.05315,566500000.0
2008-07-25 08:05:00,2.0532,2.0538,2.053,2.05325,493800000.0
2008-07-25 08:10:00,2.05335,2.05365,2.05285,2.0534,587500000.0
2008-07-25 08:15:00,2.0534,2.0536,2.0507,2.0507,468500000.0
2008-07-25 08:20:00,2.0507,2.0526,2.0501,2.052,726500000.0
2008-07-25 08:25:00,2.052,2.0524,2.0504,2.051,513200000.0
2008-07-25 08:30:00,2.051,2.05155,2.0504,2.0512,648100000.0
2008-07-25 08:35:00,2.0511,2.052,2.0507,2.0518,979600000.0
2008-07-25 08:40:00,2.0519,2.0525,2.05135,2.0521,894700000.0
2008-07-25 08:45:00,2.0521,2.0532,2.0521,2.0529,622000000.0
2008-07-25 08:50:00,2.0529,2.0535,2.0526,2.0531,938200000.0
2008-07-25 08:55:00,2.0531,2.0532,2.0525,2.0528,897900000.0
2008-07-25 09:00:00,2.0528,2.05355,2.0522,2.0529,1353400001.0
2008-07-25 09:05:00,2.0529,2.0536,2.05235,2.0534,938100000.0
2008-07-25 09:10:00,2.0534,2.0538,2.05285,2.05345,688800000.0
2008-07-25 09:15:00,2.05345,2.05515,2.0524,2.0548,1079000000.0
2008-07-25 09:20:00,2.0547,2.0555,2.0542,2.05445,1100300000.0
2008-07-25 09:25:00,2.05445,2.05555,2.05405,2.0545,1107400000.0
2008-07-25 09:30:00,2.0545,2.0553,2.0545,2.0547,449200000.0
2008-07-25 09:35:00,2.0547,2.0564,2.0547,2.0564,813300000.0
2008-07-25 09:40:00,2.0564,2.0571,2.0559,2.056,982900000.0
2008-07-25 09:45:00,2.056,2.0567,2.05555,2.05655,739000000.0
2008-07-25 09:50:00,2.05655,2.0572,2.0562,2.0562,714900000.0
2008-07-25 09:55:00,2.0562,2.0564,2.05545,2.0557,558000000.0
2008-07-25 10:00:00,2.0556,2.0575,2.0554,2.05715,546100000.0
2008-07-25 10:05:00,2.05715,2.0589,2.05705,2.0582,1354700000.0
2008-07-25 10:10:00,2.0581,2.0592,2.0575,2.05775,1101700000.0
2008-07-25 10:15:00,2.05775,2.059,2.0572,2.0583,1015800000.0
2008-07-25 10:20:00,2.0583,2.05915,2.0583,2.05895,1114300000.0
2008-07-25 10:25:00,2.059,2.059,2.0562,2.05625,1151800000.0
2008-07-25 10:30:00,2.05625,2.0604,2.0554,2.05875,1384800000.0
2008-07-25 10:35:00,2.05885,2.0589,2.0561,2.0567,1145300000.0
2008-07-25 10:40:00,2.0567,2.05775,2.05665,2.0577,731400000.0
2008-07-25 10:45:00,2.0577,2.05895,2.05655,2.05695,979300000.0
2008-07-25 10:50:00,2.05695,2.05825,2.0569,2.0574,705300000.0
2008-07-25 10:55:00,2.05735,2.05795,2.05635,2.0575,1112200000.0
2008-07-25 11:00:00,2.0575,2.0582,2.05635,2.0576,1037200000.0
2008-07-25 11:05:00,2.0576,2.05885,2.0571,2.0584,1005800000.0
2008-07-25 11:10:00,2.0584,2.05935,2.0582,2.0589,1094600000.0
2008-07-25 11:15:00,2.0589,2.0594,2.05835,2.0584,1166200000.0
2008-07-25 11:20:00,2.0584,2.0602,2.05765,2.0596,1568300000.0
2008-07-25 11:25:00,2.0596,2.05985,2.0587,2.0592,1289500000.0
2008-07-25 11:30:00,2.0592,2.0596,2.05865,2.059,1154700000.0
2008-07-25 11:35:00,2.059,2.0608,2.0586,2.0607,1406600000.0
2008-07-25 11:40:00,2.06075,2.0611,2.0598,2.06015,1204100000.0
2008-07-25 11:45:00,2.0601,2.0606,2.0593,2.0598,1176000000.0
2008-07-25 11:50:00,2.0599,2.06125,2.0597,2.06095,1257500000.0
2008-07-25 11:55:00,2.06085,2.06165,2.06035,2.0616,844700000.0
2008-07-25 12:00:00,2.0616,2.0616,2.0605,2.061,923200000.0
2008-07-25 12:05:00,2.061,2.0616,2.0605,2.06155,740600000.0
2008-07-25 12:10:00,2.06145,2.06145,2.0602,2.0602,907700000.0
2008-07-25 12:15:00,2.0602,2.0605,2.0595,2.0597,598000000.0
2008-07-25 12:20:00,2.0597,2.0611,2.0597,2.0611,699300000.0
2008-07-25 12:25:00,2.0611,2.06225,2.0611,2.0614,892100000.0
2008-07-25 12:30:00,2.0614,2.0623,2.0612,2.0617,725600000.0
2008-07-25 12:35:00,2.0617,2.0632,2.0617,2.06295,1049900000.0
2008-07-25 12:40:00,2.0629,2.063,2.0607,2.0615,1529600000.0
2008-07-25 12:45:00,2.0615,2.06225,2.061,2.0611,909900000.0
2008-07-25 12:50:00,2.06115,2.06135,2.0605,2.06135,563500000.0
2008-07-25 12:55:00,2.06135,2.0616,2.0598,2.06,631400000.0
2008-07-25 13:00:00,2.06,2.0621,2.05975,2.0613,1088500000.0
2008-07-25 13:05:00,2.0613,2.06235,2.06025,2.0607,804200000.0
2008-07-25 13:10:00,2.0607,2.06125,2.0596,2.0611,1048800000.0
2008-07-25 13:15:00,2.0611,2.06125,2.0602,2.0611,1213200000.0
2008-07-25 13:20:00,2.0611,2.06215,2.06105,2.0614,813200000.0
2008-07-25 13:25:00,2.0614,2.06205,2.0611,2.06175,988200000.0
2008-07-25 13:30:00,2.0616,2.0623,2.0614,2.062,712300000.0
2008-07-25 13:35:00,2.0619,2.0636,2.0619,2.0623,725400000.0
2008-07-25 13:40:00,2.0623,2.0628,2.0621,2.06255,421000000.0
2008-07-25 13:45:00,2.0625,2.0637,2.0624,2.06355,637400000.0
2008-07-25 13:50:00,2.06355,2.0641,2.063,2.0632,1412400000.0
2008-07-25 13:55:00,2.0632,2.06325,2.06185,2.06205,771300000.0
2008-07-25 14:00:00,2.06205,2.0628,2.0618,2.06265,837100000.0
2008-07-25 14:05:00,2.06265,2.06295,2.0621,2.0623,563700000.0
2008-07-25 14:10:00,2.06225,2.06325,2.0614,2.0616,940000000.0
2008-07-25 14:15:00,2.06155,2.0621,2.0614,2.06165,892800000.0
2008-07-25 14:20:00,2.0617,2.0626,2.0615,2.0622,881500000.0
2008-07-25 14:25:00,2.0622,2.0639,2.0618,2.06295,1077100000.0
2008-07-25 14:30:00,2.0629,2.0655,2.0621,2.0643,1060800000.0
2008-07-25 14:35:00,2.0642,2.0649,2.0637,2.0644,1025800000.0
2008-07-25 14:40:00,2.0646,2.0657,2.0644,2.06535,1083400000.0
2008-07-25 14:45:00,2.06535,2.0664,2.065,2.0654,1053800000.0
2008-07-25 14:50:00,2.06545,2.0659,2.06495,2.0654,953500000.0
2008-07-25 14:55:00,2.06535,2.06545,2.06425,2.0654,906200000.0
2008-07-25 15:00:00,2.06535,2.0659,2.06465,2.06515,895100000.0
2008-07-25 15:05:00,2.0651,2.0656,2.06465,2.0649,726300000.0
2008-07-25 15:10:00,2.0649,2.0658,2.06465,2.0656,736800000.0
2008-07-25 15:15:00,2.0655,2.06705,2.0654,2.06685,874300000.0
2008-07-25 15:20:00,2.06685,2.0686,2.06665,2.0677,930584375.0
2008-07-25 15:25:00,2.06765,2.0679,2.06715,2.0679,619600000.0
2008-07-25 15:30:00,2.06775,2.0679,2.06705,2.0673,852800000.0
2008-07-25 15:35:00,2.0674,2.0681,2.06725,2.068,710600000.0
2008-07-25 15:40:00,2.068,2.0684,2.067,2.067,861300000.0
2008-07-25 15:45:00,2.067,2.0681,2.06685,2.0675,1004900000.0
2008-07-25 15:50:00,2.0675,2.0679,2.06715,2.0677,588900000.0
2008-07-25 15:55:00,2.0677,2.0697,2.0675,2.0677,1661100000.0
2008-07-25 16:00:00,2.0677,2.0716,2.0677,2.0689,2030200000.0
2008-07-25 16:05:00,2.06895,2.06925,2.068,2.0681,1097600000.0
2008-07-25 16:10:00,2.068,2.0694,2.0678,2.06925,1160000000.0
2008-07-25 16:15:00,2.06925,2.06995,2.06805,2.0686,1196500000.0
2008-07-25 16:20:00,2.0687,2.06915,2.06725,2.0675,1031900000.0
2008-07-25 16:25:00,2.0675,2.06775,2.06615,2.0662,975700000.0
2008-07-25 16:30:00,2.0662,2.0668,2.066,2.066,588000000.0
2008-07-25 16:35:00,2.066,2.06665,2.0658,2.06635,864900000.0
2008-07-25 16:40:00,2.06635,2.0673,2.0659,2.0671,622700000.0
2008-07-25 16:45:00,2.0671,2.0675,2.0665,2.0666,944500000.0
2008-07-25 16:50:00,2.0666,2.06685,2.066,2.0665,600000000.0
2008-07-25 16:55:00,2.0665,2.0668,2.066,2.0661,898600000.0
2008-07-25 17:00:00,2.06605,2.0662,2.0654,2.0656,780400000.0
2008-07-25 17:05:00,2.0656,2.0662,2.0653,2.0658,649000000.0
2008-07-25 17:10:00,2.0658,2.06665,2.06555,2.0664,705000000.0
2008-07-25 17:15:00,2.0665,2.0666,2.0654,2.0663,1056400000.0
2008-07-25 17:20:00,2.06625,2.06665,2.0651,2.0656,660200000.0
2008-07-25 17:25:00,2.0657,2.0658,2.0648,2.06515,618300000.0
2008-07-25 17:30:00,2.06515,2.06605,2.06505,2.0653,838500000.0
2008-07-25 17:35:00,2.06535,2.0661,2.0652,2.0657,802400000.0
2008-07-25 17:40:00,2.0657,2.0657,2.0653,2.0653,601300000.0
2008-07-25 17:45:00,2.0653,2.0659,2.0653,2.0656,1007500000.0
2008-07-25 17:50:00,2.0656,2.0656,2.0648,2.065,991900000.0
2008-07-25 17:55:00,2.06495,2.06495,2.0639,2.0645,917400000.0
2008-07-25 18:00:00,2.0645,2.0646,2.0634,2.0635,711000000.0
2008-07-25 18:05:00,2.0635,2.06465,2.06335,2.06455,437100000.0
2008-07-25 18:10:00,2.06455,2.06485,2.0642,2.0642,490700000.0
2008-07-25 18:15:00,2.0642,2.0654,2.0637,2.065,533800000.0
2008-07-25 18:20:00,2.065,2.06525,2.0643,2.0647,541500000.0
2008-07-25 18:25:00,2.0647,2.0654,2.06455,2.0648,377200000.0
2008-07-25 18:30:00,2.0648,2.06525,2.0645,2.0647,276600000.0
2008-07-25 18:35:00,2.0647,2.0649,2.0645,2.0648,303600000.0
2008-07-25 18:40:00,2.0648,2.0654,2.0643,2.0654,349300000.0
2008-07-25 18:45:00,2.0654,2.0655,2.0643,2.0643,294700000.0
2008-07-25 18:50:00,2.0643,2.0652,2.0643,2.0646,344600000.0
2008-07-25 18:55:00,2.0646,2.06475,2.0637,2.0643,374200000.0
2008-07-25 19:00:00,2.0642,2.0643,2.063,2.064,483600000.0
2008-07-25 19:05:00,2.064,2.0645,2.0638,2.0642,327200000.0
2008-07-25 19:10:00,2.0643,2.06455,2.06125,2.0625,774100000.0
2008-07-25 19:15:00,2.0625,2.0646,2.0625,2.0636,681800000.0
2008-07-25 19:20:00,2.06365,2.0641,2.06315,2.06375,664100000.0
2008-07-25 19:25:00,2.06375,2.06405,2.063,2.0636,460300000.0
2008-07-25 19:30:00,2.0635,2.06495,2.0633,2.0649,326700000.0
2008-07-25 19:35:00,2.0649,2.0659,2.0647,2.0653,569300000.0
2008-07-25 19:40:00,2.0653,2.0653,2.0637,2.0646,623700000.0
2008-07-25 19:45:00,2.0647,2.0659,2.06455,2.0658,460900000.0
2008-07-25 19:50:00,2.06585,2.066,2.065,2.0655,362100000.0
2008-07-25 19:55:00,2.06555,2.06555,2.0644,2.0646,801700000.0
2008-07-25 20:00:00,2.0645,2.0646,2.06305,2.0638,733100000.0
2008-07-25 20:05:00,2.0638,2.0647,2.0636,2.06425,509100000.0
2008-07-25 20:10:00,2.0642,2.06475,2.0637,2.0637,466100000.0
2008-07-25 20:15:00,2.0637,2.0639,2.0632,2.0636,660200000.0
2008-07-25 20:20:00,2.0636,2.0636,2.0622,2.0629,511300000.0
2008-07-25 20:25:00,2.0628,2.06315,2.06205,2.0625,317300000.0
2008-07-25 20:30:00,2.0625,2.0625,2.0614,2.0621,448500000.0
2008-07-25 20:35:00,2.0622,2.0625,2.0618,2.062,298400000.0
2008-07-25 20:40:00,2.06195,2.062,2.0615,2.0616,400300000.0
2008-07-25 20:45:00,2.0617,2.062,2.0614,2.0619,175100000.0
2008-07-25 20:50:00,2.06185,2.0626,2.0618,2.0626,301400000.0
2008-07-25 20:55:00,2.0625,2.0632,2.0624,2.0628,196200000.0
2008-07-25 21:00:00,2.0628,2.0638,2.0628,2.0632,205800000.0
2008-07-25 21:05:00,2.0632,2.0638,2.06305,2.0637,232800000.0
2008-07-25 21:10:00,2.0637,2.0637,2.0633,2.0634,188300000.0
2008-07-25 21:15:00,2.0634,2.06355,2.063,2.0634,192400000.0
2008-07-25 21:20:00,2.0634,2.0638,2.0632,2.06325,105100000.0
2008-07-25 21:25:00,2.06315,2.064,2.06315,2.0636,175600000.0
2008-07-25 21:30:00,2.0636,2.06395,2.0629,2.0629,221400000.0
2008-07-25 21:35:00,2.0629,2.0632,2.06265,2.063,188400000.0
2008-07-25 21:40:00,2.0629,2.0636,2.0629,2.0631,309800000.0
2008-07-25 21:45:00,2.0631,2.0641,2.06295,2.0641,206000000.0
2008-07-25 21:50:00,2.0641,2.0646,2.0639,2.0643,198000000.0
2008-07-25 21:55:00,2.0642,2.06425,2.0639,2.0639,193600000.0
2008-07-25 22:00:00,2.0639,2.0648,2.06385,2.06465,258900000.0
2008-07-25 22:05:00,2.0647,2.0651,2.0643,2.065,222300000.0
2008-07-25 22:10:00,2.065,2.0654,2.0649,2.0653,183000000.0
2008-07-25 22:15:00,2.0653,2.0659,2.06505,2.0655,121100000.0
2008-07-25 22:20:00,2.0655,2.0657,2.06525,2.06525,114500000.0
2008-07-25 22:25:00,2.06525,2.0653,2.0636,2.06385,169700000.0
2008-07-25 22:30:00,2.06385,2.06395,2.0636,2.06365,135400000.0
2008-07-25 22:35:00,2.06365,2.0639,2.0635,2.0637,91900000.0
2008-07-25 22:40:00,2.0637,2.06455,2.0637,2.06425,176100000.0
2008-07-25 22:45:00,2.06415,2.0644,2.0641,2.06415,77000000.0
2008-07-25 22:50:00,2.06415,2.0646,2.0639,2.0645,111800000.0
2008-07-25 22:55:00,2.0645,2.0647,2.063,2.06355,132200000.0
2008-07-27 23:00:00,2.06398,2.06419,2.06334,2.0637,56400000.0
2008-07-27 23:05:00,2.06406,2.06422,2.06366,2.06419,46300000.0
2008-07-27 23:10:00,2.06406,2.06435,2.0638,2.064,77400000.0
2008-07-27 23:15:00,2.06419,2.06444,2.06399,2.06427,78300000.0
2008-07-27 23:20:00,2.06446,2.06455,2.0639,2.064,92000000.0
2008-07-27 23:25:00,2.064,2.064,2.0639,2.0639,50500000.0
2008-07-27 23:30:00,2.0638,2.0638,2.0627,2.0636,478100000.0
2008-07-27 23:35:00,2.0636,2.06382,2.0631,2.0632,1333900000.0
2008-07-27 23:40:00,2.0633,2.0637,2.0629,2.0634,1500100000.0
2008-07-27 23:45:00,2.0634,2.064,2.0634,2.0638,136800000.0
2008-07-27 23:50:00,2.06388,2.06412,2.0636,2.0636,130100000.0
2008-07-27 23:55:00,2.0636,2.0642,2.0635,2.0639,485000000.0
2008-07-28 00:00:00,2.0639,2.0645,2.0638,2.06425,377200000.0
2008-07-28 00:05:00,2.0643,2.06465,2.06392,2.0644,128800000.0
2008-07-28 00:10:00,2.0643,2.0645,2.06325,2.0637,64000000.0
2008-07-28 00:15:00,2.06365,2.0644,2.0636,2.0639,198400000.0
2008-07-28 00:20:00,2.0638,2.0639,2.06305,2.0637,357899999.0
2008-07-28 00:25:00,2.0634,2.0635,2.0627,2.063,99100000.0
2008-07-28 00:30:00,2.063,2.0631,2.06225,2.06261,34400000.0
2008-07-28 00:35:00,2.0628,2.06325,2.0626,2.06305,104000000.0
2008-07-28 00:40:00,2.063,2.06305,2.06271,2.0628,76100000.0
2008-07-28 00:45:00,2.0628,2.0632,2.0626,2.0626,43100000.0
2008-07-28 00:50:00,2.0626,2.0631,2.0623,2.0623,86800000.0
2008-07-28 00:55:00,2.06235,2.0626,2.0623,2.0623,42200000.0
2008-07-28 01:00:00,2.0623,2.0631,2.06195,2.0623,88100000.0
2008-07-28 01:05:00,2.0622,2.0626,2.06185,2.0623,97100000.0
2008-07-28 01:10:00,2.0624,2.0625,2.06185,2.0621,55300000.0
2008-07-28 01:15:00,2.0621,2.06277,2.0621,2.0625,42500000.0
2008-07-28 01:20:00,2.0625,2.06292,2.0625,2.0625,56900000.0
2008-07-28 01:25:00,2.0625,2.06295,2.0624,2.06295,73000000.0
2008-07-28 01:30:00,2.063,2.063,2.0629,2.063,35300000.0
2008-07-28 01:35:00,2.063,2.0633,2.063,2.0633,59200000.0
2008-07-28 01:40:00,2.0633,2.0635,2.06255,2.06255,62400000.0
2008-07-28 01:45:00,2.06255,2.06265,2.0622,2.0625,35600000.0
2008-07-28 01:50:00,2.06235,2.06255,2.06225,2.06255,17000000.0
2008-07-28 01:55:00,2.0624,2.0625,2.0622,2.0624,51100000.0
2008-07-28 02:00:00,2.0624,2.0626,2.0621,2.0622,94600000.0
2008-07-28 02:05:00,2.0622,2.0633,2.0622,2.06305,79300000.0
2008-07-28 02:10:00,2.063,2.0636,2.0629,2.0636,69400000.0
2008-07-28 02:15:00,2.0639,2.0641,2.06275,2.0629,370900000.0
2008-07-28 02:20:00,2.06295,2.0632,2.0626,2.0629,196900000.0
2008-07-28 02:25:00,2.0628,2.0634,2.06145,2.0616,300500000.0
2008-07-28 02:30:00,2.0617,2.0628,2.061,2.0627,231200000.0
2008-07-28 02:35:00,2.0627,2.0631,2.06245,2.063,152900000.0
2008-07-28 02:40:00,2.063,2.0632,2.06265,2.0632,128300000.0
2008-07-28 02:45:00,2.0632,2.0634,2.06295,2.063,129800000.0
2008-07-28 02:50:00,2.063,2.06405,2.0629,2.0637,199900000.0
2008-07-28 02:55:00,2.06375,2.0643,2.0635,2.06395,164300000.0
2008-07-28 03:00:00,2.06395,2.0641,2.06345,2.0636,39200000.0
2008-07-28 03:05:00,2.0635,2.06365,2.0632,2.06365,105500000.0
2008-07-28 03:10:00,2.06365,2.0638,2.0634,2.06355,71000000.0
2008-07-28 03:15:00,2.06355,2.06355,2.0632,2.0634,48400000.0
2008-07-28 03:20:00,2.0634,2.0635,2.0631,2.0632,92200000.0
2008-07-28 03:25:00,2.0632,2.0634,2.06315,2.0632,82600000.0
2008-07-28 03:30:00,2.0631,2.0639,2.0631,2.0638,118700000.0
2008-07-28 03:35:00,2.0638,2.0648,2.0638,2.0645,209700000.0
2008-07-28 03:40:00,2.0646,2.06505,2.06415,2.0647,113600000.0
2008-07-28 03:45:00,2.0647,2.06495,2.0643,2.0648,95600000.0
2008-07-28 03:50:00,2.0649,2.0649,2.06435,2.0648,64000000.0
2008-07-28 03:55:00,2.0648,2.0648,2.0645,2.0645,38000000.0
2008-07-28 04:00:00,2.0646,2.0648,2.0645,2.0646,57100000.0
2008-07-28 04:05:00,2.0646,2.0646,2.0639,2.0639,107400000.0
2008-07-28 04:10:00,2.0639,2.06435,2.0633,2.0639,257000000.0
2008-07-28 04:15:00,2.0638,2.0645,2.06365,2.06425,78400000.0
2008-07-28 04:20:00,2.06425,2.0643,2.0622,2.0627,125700000.0
2008-07-28 04:25:00,2.0627,2.0629,2.06215,2.0624,54000000.0
2008-07-28 04:30:00,2.0621,2.0628,2.06185,2.0628,95400000.0
2008-07-28 04:35:00,2.0628,2.0629,2.0624,2.06255,80200000.0
2008-07-28 04:40:00,2.0625,2.06265,2.0623,2.0626,82800000.0
2008-07-28 04:45:00,2.0626,2.0632,2.0624,2.0625,84600000.0
2008-07-28 04:50:00,2.0625,2.0629,2.06245,2.0628,136100000.0
2008-07-28 04:55:00,2.0628,2.0629,2.0626,2.0629,59900000.0
2008-07-28 05:00:00,2.06275,2.06295,2.06275,2.06275,47300000.0
2008-07-28 05:05:00,2.0628,2.0629,2.0626,2.0627,29000000.0
2008-07-28 05:10:00,2.0628,2.06305,2.0626,2.06285,117300000.0
2008-07-28 05:15:00,2.06285,2.06325,2.0628,2.063,101900000.0
2008-07-28 05:20:00,2.0629,2.0633,2.0627,2.0627,64500000.0
2008-07-28 05:25:00,2.0627,2.063,2.06235,2.06265,173500000.0
2008-07-28 05:30:00,2.06265,2.063,2.06245,2.0626,86600000.0
2008-07-28 05:35:00,2.0626,2.0629,2.06255,2.06265,49600000.0
2008-07-28 05:40:00,2.0626,2.06275,2.06235,2.0624,114500000.0
2008-07-28 05:45:00,2.0623,2.0625,2.0619,2.06195,90900000.0
2008-07-28 05:50:00,2.06195,2.0626,2.0616,2.0621,203600000.0
2008-07-28 05:55:00,2.06205,2.06205,2.0611,2.0615,153000000.0
2008-07-28 06:00:00,2.0615,2.0615,2.0608,2.0613,161500000.0
2008-07-28 06:05:00,2.06105,2.0613,2.0605,2.0605,157600000.0
2008-07-28 06:10:00,2.0605,2.06055,2.0598,2.0602,322200000.0
2008-07-28 06:15:00,2.0602,2.0605,2.05935,2.0596,276400000.0
2008-07-28 06:20:00,2.05965,2.0599,2.0593,2.0595,198200000.0
2008-07-28 06:25:00,2.0595,2.06015,2.0593,2.05975,193800000.0
2008-07-28 06:30:00,2.0598,2.0606,2.0597,2.0605,194900000.0
2008-07-28 06:35:00,2.0604,2.0607,2.0603,2.0606,71800000.0
2008-07-28 06:40:00,2.0605,2.0608,2.0601,2.0604,117600000.0
2008-07-28 06:45:00,2.0604,2.0625,2.0601,2.0601,250000000.0
2008-07-28 06:50:00,2.0601,2.0606,2.0597,2.0603,1053200000.0
2008-07-28 06:55:00,2.0603,2.0603,2.06005,2.06025,137100000.0
2008-07-28 07:00:00,2.06025,2.06045,2.06,2.06,134000000.0
2008-07-28 07:05:00,2.0599,2.06,2.05925,2.0595,86300000.0
2008-07-28 07:10:00,2.0595,2.0595,2.0593,2.0593,62600000.0
2008-07-28 07:15:00,2.0593,2.0594,2.05915,2.05935,72500000.0
2008-07-28 07:20:00,2.0593,2.0594,2.0591,2.0592,128600000.0
2008-07-28 07:25:00,2.0592,2.0594,2.05895,2.0594,102600000.0
2008-07-28 07:30:00,2.0594,2.05985,2.0591,2.0596,83200000.0
2008-07-28 07:35:00,2.0597,2.0599,2.0597,2.0597,52700000.0
2008-07-28 07:40:00,2.0597,2.0601,2.0595,2.0599,114000000.0
2008-07-28 07:45:00,2.0601,2.0611,2.0601,2.0608,229600000.0
2008-07-28 07:50:00,2.0606,2.0614,2.0602,2.06075,329900000.0
2008-07-28 07:55:00,2.06075,2.06095,2.0595,2.0598,327700000.0
2008-07-28 08:00:00,2.0598,2.0611,2.05955,2.0603,446000000.0
2008-07-28 08:05:00,2.06015,2.06015,2.0588,2.05925,524800000.0
2008-07-28 08:10:00,2.05925,2.0602,2.0583,2.0588,475600000.0
2008-07-28 08:15:00,2.0587,2.05975,2.0587,2.0594,402500000.0
2008-07-28 08:20:00,2.0594,2.06045,2.0593,2.0595,344300000.0
2008-07-28 08:25:00,2.0597,2.0602,2.0593,2.06,574900000.0
2008-07-28 08:30:00,2.06,2.0603,2.0587,2.059,1233300000.0
2008-07-28 08:35:00,2.059,2.0602,2.0589,2.0593,915000000.0
2008-07-28 08:40:00,2.0594,2.0602,2.0592,2.0599,555200000.0
2008-07-28 08:45:00,2.0599,2.0606,2.05985,2.0602,521300000.0
2008-07-28 08:50:00,2.0602,2.0604,2.0593,2.0596,883800000.0
2008-07-28 08:55:00,2.0596,2.0613,2.0596,2.0605,1161200000.0
2008-07-28 09:00:00,2.0605,2.0611,2.06,2.06,963100000.0
2008-07-28 09:05:00,2.06,2.0601,2.0593,2.05965,748800000.0
2008-07-28 09:10:00,2.05965,2.06015,2.05915,2.06015,958800000.0
2008-07-28 09:15:00,2.0601,2.06035,2.0591,2.0591,1253300000.0
2008-07-28 09:20:00,2.0591,2.0596,2.05875,2.05945,788400000.0
2008-07-28 09:25:00,2.05945,2.0595,2.05865,2.0592,876188030.0
2008-07-28 09:30:00,2.0592,2.0592,2.0586,2.05885,756800000.0
2008-07-28 09:35:00,2.0589,2.05925,2.05875,2.059,726700000.0
2008-07-28 09:40:00,2.059,2.0592,2.0583,2.0585,607000000.0
2008-07-28 09:45:00,2.0585,2.0586,2.058,2.0583,753500000.0
2008-07-28 09:50:00,2.0583,2.05865,2.05735,2.0579,1374000000.0
2008-07-28 09:55:00,2.0579,2.0582,2.0575,2.0578,894500000.0
2008-07-28 10:00:00,2.0578,2.05895,2.0578,2.05865,798700000.0
2008-07-28 10:05:00,2.05865,2.05865,2.0578,2.0582,739000000.0
2008-07-28 10:10:00,2.0582,2.05955,2.0575,2.059,990000000.0
2008-07-28 10:15:00,2.059,2.05915,2.058,2.05855,1040300000.0
2008-07-28 10:20:00,2.0585,2.0586,2.05735,2.05755,1045000000.0
2008-07-28 10:25:00,2.0576,2.0585,2.057,2.05725,861000000.0
2008-07-28 10:30:00,2.0572,2.0576,2.0567,2.0567,794500000.0
2008-07-28 10:35:00,2.0567,2.05835,2.0566,2.0582,669800000.0
2008-07-28 10:40:00,2.0582,2.0582,2.0574,2.0576,585000000.0
2008-07-28 10:45:00,2.05755,2.058,2.0574,2.0578,673300000.0
2008-07-28 10:50:00,2.0578,2.0579,2.057,2.057,465600000.0
2008-07-28 10:55:00,2.057,2.05715,2.0564,2.0565,490800000.0
2008-07-28 11:00:00,2.0565,2.0566,2.0545,2.0549,708200000.0
2008-07-28 11:05:00,2.055,2.0564,2.0548,2.05635,493900000.0
2008-07-28 11:10:00,2.05635,2.05645,2.0555,2.0563,897800000.0
2008-07-28 11:15:00,2.0563,2.05675,2.0557,2.0559,406200000.0
2008-07-28 11:20:00,2.056,2.0562,2.05525,2.05555,557200000.0
2008-07-28 11:25:00,2.0555,2.0563,2.0554,2.0559,467700000.0
2008-07-28 11:30:00,2.0559,2.0561,2.05525,2.0559,237400000.0
2008-07-28 11:35:00,2.05585,2.0568,2.0557,2.0568,302200000.0
2008-07-28 11:40:00,2.0568,2.0568,2.0561,2.0561,276700000.0
2008-07-28 11:45:00,2.0561,2.05625,2.0549,2.0555,436700000.0
2008-07-28 11:50:00,2.0555,2.0557,2.0544,2.0546,557100000.0
2008-07-28 11:55:00,2.0546,2.05515,2.0545,2.055,287100000.0
2008-07-28 12:00:00,2.055,2.0558,2.05395,2.05505,607200000.0
2008-07-28 12:05:00,2.0551,2.05555,2.0549,2.0553,516900000.0
2008-07-28 12:10:00,2.05525,2.05585,2.05485,2.05565,466100000.0
2008-07-28 12:15:00,2.05565,2.0562,2.05565,2.0562,467000000.0
2008-07-28 12:20:00,2.0562,2.0562,2.05525,2.05545,732900000.0
2008-07-28 12:25:00,2.0555,2.0557,2.0552,2.0555,414600000.0
2008-07-28 12:30:00,2.0555,2.0556,2.0548,2.055,740600000.0
2008-07-28 12:35:00,2.055,2.0551,2.0546,2.0548,587700000.0
2008-07-28 12:40:00,2.0548,2.0549,2.0542,2.0545,471300000.0
2008-07-28 12:45:00,2.0545,2.05505,2.0542,2.055,400700000.0
2008-07-28 12:50:00,2.055,2.05515,2.0535,2.0537,2219700000.0
2008-07-28 12:55:00,2.0537,2.0541,2.05335,2.05375,1170400000.0
2008-07-28 13:00:00,2.05385,2.0557,2.0536,2.05535,1215500000.0
2008-07-28 13:05:00,2.05535,2.0556,2.05495,2.05535,1052000000.0
2008-07-28 13:10:00,2.0554,2.0557,2.0537,2.0543,1096100000.0
2008-07-28 13:15:00,2.0543,2.0543,2.05335,2.05355,674800000.0
2008-07-28 13:20:00,2.05355,2.05435,2.0532,2.05345,586600000.0
2008-07-28 13:25:00,2.05345,2.05445,2.05345,2.0544,635200000.0
2008-07-28 13:30:00,2.0544,2.055,2.0544,2.05475,500300000.0
2008-07-28 13:35:00,2.05475,2.0549,2.0542,2.05455,625400000.0
2008-07-28 13:40:00,2.05455,2.0554,2.0544,2.0545,778900000.0
2008-07-28 13:45:00,2.05445,2.05445,2.05385,2.0539,482000000.0
2008-07-28 13:50:00,2.05395,2.0549,2.05385,2.0548,186000000.0
2008-07-28 13:55:00,2.0548,2.0553,2.0547,2.0547,430000000.0
2008-07-28 14:00:00,2.05475,2.05545,2.05435,2.05495,1166900000.0
2008-07-28 14:05:00,2.05495,2.05545,2.05475,2.0549,1007200000.0
2008-07-28 14:10:00,2.05495,2.05545,2.0547,2.0549,878600000.0
2008-07-28 14:15:00,2.0548,2.0552,2.0546,2.05485,1138500000.0
2008-07-28 14:20:00,2.05485,2.05545,2.05475,2.0551,804900000.0
2008-07-28 14:25:00,2.05505,2.05525,2.05395,2.05495,771600000.0
2008-07-28 14:30:00,2.055,2.0562,2.0546,2.05595,832100000.0
2008-07-28 14:35:00,2.056,2.0562,2.0547,2.05485,1042400000.0
2008-07-28 14:40:00,2.05485,2.05585,2.05475,2.05585,1159400000.0
2008-07-28 14:45:00,2.05585,2.05605,2.05525,2.0554,762800000.0
2008-07-28 14:50:00,2.05535,2.05585,2.05495,2.0553,1275700000.0
2008-07-28 14:55:00,2.0553,2.05565,2.0552,2.05545,1169900000.0
2008-07-28 15:00:00,2.0553,2.05585,2.05525,2.05555,1259400000.0
2008-07-28 15:05:00,2.05555,2.0563,2.0553,2.05605,1623500000.0
2008-07-28 15:10:00,2.0561,2.05635,2.05565,2.0563,1215100000.0
2008-07-28 15:15:00,2.05625,2.05675,2.0562,2.0566,1046100000.0
2008-07-28 15:20:00,2.0566,2.0575,2.05655,2.0568,1812500000.0
2008-07-28 15:25:00,2.05675,2.0588,2.0567,2.0588,1409300000.0
2008-07-28 15:30:00,2.05885,2.05955,2.0579,2.0592,1980700000.0
2008-07-28 15:35:00,2.0592,2.06,2.05885,2.0594,1834100000.0
2008-07-28 15:40:00,2.0594,2.06,2.0589,2.05915,1190000000.0
2008-07-28 15:45:00,2.05915,2.06005,2.05905,2.05925,1256000000.0
2008-07-28 15:50:00,2.0592,2.06,2.05835,2.05855,1107400000.0
2008-07-28 15:55:00,2.0585,2.05915,2.05815,2.0583,791700000.0
2008-07-28 16:00:00,2.0584,2.0599,2.0583,2.05935,869300000.0
2008-07-28 16:05:00,2.05935,2.05975,2.0587,2.05945,907400000.0
2008-07-28 16:10:00,2.05945,2.06,2.05925,2.05935,891900000.0
2008-07-28 16:15:00,2.0594,2.0594,2.0586,2.0588,669200000.0
2008-07-28 16:20:00,2.0588,2.0593,2.05815,2.0591,711900000.0
2008-07-28 16:25:00,2.0591,2.0593,2.0585,2.05855,659700000.0
2008-07-28 16:30:00,2.05855,2.05895,2.05795,2.0588,735500000.0
2008-07-28 16:35:00,2.05875,2.06045,2.05875,2.0601,809600000.0
2008-07-28 16:40:00,2.0601,2.0609,2.05995,2.06065,823500000.0
2008-07-28 16:45:00,2.06075,2.06155,2.06035,2.06065,937000000.0
2008-07-28 16:50:00,2.06055,2.06115,2.06045,2.061,846900000.0
2008-07-28 16:55:00,2.06105,2.06135,2.0598,2.06035,1277400000.0
2008-07-28 17:00:00,2.0603,2.061,2.05985,2.06045,1212000000.0
2008-07-28 17:05:00,2.06045,2.0608,2.05995,2.0607,1274200000.0
2008-07-28 17:10:00,2.06065,2.0614,2.05985,2.0608,1429100000.0
2008-07-28 17:15:00,2.0607,2.06135,2.06035,2.06115,1217900000.0
2008-07-28 17:20:00,2.06115,2.0613,2.0599,2.06055,1838800000.0
2008-07-28 17:25:00,2.06055,2.0609,2.0599,2.06035,1249300000.0
2008-07-28 17:30:00,2.0605,2.061,2.05965,2.05965,1588400000.0
2008-07-28 17:35:00,2.05965,2.0598,2.05905,2.05955,2226600000.0
2008-07-28 17:40:00,2.0595,2.06,2.0594,2.0596,1428600000.0
2008-07-28 17:45:00,2.0596,2.0606,2.0596,2.0601,1393400000.0
2008-07-28 17:50:00,2.0601,2.0605,2.06,2.0604,517000000.0
2008-07-28 17:55:00,2.0604,2.061,2.06,2.0605,671500000.0
2008-07-28 18:00:00,2.0605,2.06215,2.06035,2.06165,1614500000.0
2008-07-28 18:05:00,2.06165,2.06225,2.06135,2.0619,942300000.0
2008-07-28 18:10:00,2.06185,2.06215,2.06115,2.06115,891900000.0
2008-07-28 18:15:00,2.06115,2.0618,2.061,2.0616,679200000.0
2008-07-28 18:20:00,2.06175,2.062,2.06085,2.06115,1228200000.0
2008-07-28 18:25:00,2.06115,2.06125,2.06075,2.06115,709800000.0
2008-07-28 18:30:00,2.0611,2.0613,2.06085,2.0611,901700000.0
2008-07-28 18:35:00,2.06105,2.0615,2.06105,2.06135,894700000.0
2008-07-28 18:40:00,2.0613,2.0614,2.05965,2.05995,1100900000.0
2008-07-28 18:45:00,2.0599,2.06045,2.0598,2.0603,587100000.0
2008-07-28 18:50:00,2.0603,2.0612,2.06,2.06085,650600000.0
2008-07-28 18:55:00,2.0608,2.061,2.0603,2.0609,1042800000.0
2008-07-28 19:00:00,2.06085,2.06085,2.06025,2.0606,521800000.0
2008-07-28 19:05:00,2.0607,2.06095,2.06035,2.06075,638700000.0
2008-07-28 19:10:00,2.0608,2.0619,2.06075,2.0614,716300000.0
2008-07-28 19:15:00,2.0614,2.06175,2.06115,2.06115,550000000.0
2008-07-28 19:20:00,2.06115,2.06125,2.06095,2.06105,192200000.0
2008-07-28 19:25:00,2.06105,2.0611,2.0608,2.06085,344200000.0
2008-07-28 19:30:00,2.0608,2.06095,2.0604,2.06045,485700000.0
2008-07-28 19:35:00,2.0605,2.06085,2.0603,2.06065,426600000.0
2008-07-28 19:40:00,2.06065,2.0622,2.06065,2.0617,673800000.0
2008-07-28 19:45:00,2.06175,2.0629,2.06155,2.0623,759700000.0
2008-07-28 19:50:00,2.0623,2.06385,2.0622,2.0637,468200000.0
2008-07-28 19:55:00,2.0637,2.0643,2.0635,2.06355,655900000.0
2008-07-28 20:00:00,2.0636,2.06445,2.06305,2.0639,798300000.0
2008-07-28 20:05:00,2.0639,2.0639,2.06275,2.0628,976300000.0
2008-07-28 20:10:00,2.0628,2.06335,2.0627,2.06275,716000000.0
2008-07-28 20:15:00,2.06275,2.06275,2.06175,2.06215,919200000.0
2008-07-28 20:20:00,2.0621,2.06335,2.0616,2.0627,812900000.0
2008-07-28 20:25:00,2.0627,2.0628,2.0622,2.06225,427600000.0
2008-07-28 20:30:00,2.0622,2.06305,2.06205,2.06245,431900000.0
2008-07-28 20:35:00,2.06245,2.06345,2.0622,2.06325,612400000.0
2008-07-28 20:40:00,2.06325,2.06335,2.062,2.0621,509800000.0
2008-07-28 20:45:00,2.06205,2.06255,2.06145,2.0615,632200000.0
2008-07-28 20:50:00,2.0615,2.0615,2.06085,2.0609,788800000.0
2008-07-28 20:55:00,2.0609,2.0614,2.06025,2.06045,905900000.0
2008-07-28 21:00:00,2.06045,2.06165,2.06025,2.06165,775500000.0
2008-07-28 21:05:00,2.0617,2.0617,2.0611,2.0611,462100000.0
2008-07-28 21:10:00,2.06115,2.06265,2.0611,2.06265,582500000.0
2008-07-28 21:15:00,2.06265,2.06265,2.0614,2.0616,556700000.0
2008-07-28 21:20:00,2.0616,2.06205,2.0615,2.06185,262600000.0
2008-07-28 21:25:00,2.06185,2.06285,2.06165,2.0623,483600000.0
2008-07-28 21:30:00,2.0623,2.06295,2.062,2.0625,403800000.0
2008-07-28 21:35:00,2.0625,2.06265,2.06145,2.06145,335400000.0
2008-07-28 21:40:00,2.0615,2.0616,2.0612,2.0613,529200000.0
2008-07-28 21:45:00,2.0613,2.0625,2.06105,2.0622,898900000.0
2008-07-28 21:50:00,2.0622,2.06265,2.0616,2.06205,909200000.0
2008-07-28 21:55:00,2.06205,2.06305,2.0614,2.06305,871900000.0
2008-07-28 22:00:00,2.06305,2.0632,2.062,2.0627,472600000.0
2008-07-28 22:05:00,2.0627,2.063,2.0624,2.0624,230200000.0
2008-07-28 22:10:00,2.0624,2.0626,2.062,2.0622,464900000.0
2008-07-28 22:15:00,2.06215,2.06255,2.06185,2.0625,443500000.0
2008-07-28 22:20:00,2.0625,2.0632,2.0624,2.0632,408800000.0
2008-07-28 22:25:00,2.0632,2.0632,2.0624,2.0624,464400000.0
2008-07-28 22:30:00,2.0624,2.06245,2.062,2.062,201500000.0
2008-07-28 22:35:00,2.062,2.0622,2.0618,2.062,203900000.0
2008-07-28 22:40:00,2.062,2.06245,2.062,2.0622,170100000.0
2008-07-28 22:45:00,2.0622,2.063,2.0622,2.06285,256100000.0
2008-07-28 22:50:00,2.06285,2.06285,2.06245,2.0625,234300000.0
2008-07-28 22:55:00,2.0625,2.0628,2.0623,2.0625,200400000.0
2008-07-28 23:00:00,2.0625,2.06275,2.06205,2.0623,89300000.0
2008-07-28 23:05:00,2.06215,2.0626,2.06034,2.06204,103700000.0
2008-07-28 23:10:00,2.06165,2.06225,2.0614,2.0622,109200000.0
2008-07-28 23:15:00,2.06215,2.06225,2.0613,2.0616,130600000.0
2008-07-28 23:20:00,2.0616,2.06175,2.06062,2.0617,57300000.0
2008-07-28 23:25:00,2.0617,2.0619,2.0611,2.06175,142800000.0
2008-07-28 23:30:00,2.0617,2.06225,2.0617,2.06225,97800000.0
2008-07-28 23:35:00,2.0623,2.063,2.06165,2.0619,125000000.0
2008-07-28 23:40:00,2.0619,2.06275,2.06185,2.06255,138000000.0
2008-07-28 23:45:00,2.06255,2.06305,2.0623,2.06305,102300000.0
2008-07-28 23:50:00,2.0631,2.0634,2.0629,2.0631,96600000.0
2008-07-28 23:55:00,2.0631,2.0633,2.0627,2.0631,93000000.0
2008-07-29 00:00:00,2.0631,2.0631,2.0622,2.0623,78800000.0
2008-07-29 00:05:00,2.0623,2.0624,2.0618,2.0621,89500000.0
2008-07-29 00:10:00,2.0619,2.0624,2.0619,2.0624,32400000.0
2008-07-29 00:15:00,2.0624,2.0624,2.06185,2.06185,39800000.0
2008-07-29 00:20:00,2.06229,2.06229,2.06116,2.06185,48700000.0
2008-07-29 00:25:00,2.06185,2.0622,2.0615,2.0615,52400000.0
2008-07-29 00:30:00,2.0615,2.0615,2.0607,2.06135,120700000.0
2008-07-29 00:35:00,2.06135,2.06145,2.06075,2.0612,83400000.0
2008-07-29 00:40:00,2.061,2.0612,2.06085,2.06085,28200000.0
2008-07-29 00:45:00,2.0609,2.06104,2.06059,2.0608,24200000.0
2008-07-29 00:50:00,2.0608,2.06165,2.0608,2.0616,169300000.0
2008-07-29 00:55:00,2.0616,2.0616,2.06125,2.06125,168600000.0
2008-07-29 01:00:00,2.0613,2.06145,2.06105,2.0613,85300000.0
2008-07-29 01:05:00,2.0613,2.06155,2.0611,2.0613,93900000.0
2008-07-29 01:10:00,2.06125,2.0615,2.0612,2.0614,86500000.0
2008-07-29 01:15:00,2.0614,2.0614,2.0612,2.0614,18500000.0
2008-07-29 01:20:00,2.06135,2.0615,2.0609,2.0611,52000000.0
2008-07-29 01:25:00,2.0611,2.0613,2.06065,2.0608,46700000.0
2008-07-29 01:30:00,2.0608,2.0611,2.0605,2.06075,82300000.0
2008-07-29 01:35:00,2.06075,2.0611,2.06065,2.06085,42300000.0
2008-07-29 01:40:00,2.0609,2.0611,2.0609,2.06095,16400000.0
2008-07-29 01:45:00,2.0609,2.0613,2.0608,2.0613,62500000.0
2008-07-29 01:50:00,2.0613,2.0613,2.0608,2.061,91800000.0
2008-07-29 01:55:00,2.061,2.0611,2.06075,2.0611,154700000.0
2008-07-29 02:00:00,2.061,2.0613,2.06045,2.0606,171100000.0
2008-07-29 02:05:00,2.0606,2.0607,2.06,2.0601,190700000.0
2008-07-29 02:10:00,2.0601,2.06055,2.06005,2.06055,97400000.0
2008-07-29 02:15:00,2.0605,2.0614,2.0602,2.0603,156500000.0
2008-07-29 02:20:00,2.0604,2.06055,2.0603,2.0603,70000000.0
2008-07-29 02:25:00,2.0603,2.0606,2.06005,2.0605,139400000.0
2008-07-29 02:30:00,2.0605,2.0605,2.06005,2.0601,89800000.0
2008-07-29 02:35:00,2.06025,2.06025,2.0593,2.0596,231900000.0
2008-07-29 02:40:00,2.0596,2.06025,2.05955,2.0598,208800000.0
2008-07-29 02:45:00,2.0596,2.05985,2.0595,2.0597,150300000.0
2008-07-29 02:50:00,2.0597,2.05995,2.05955,2.05995,143200000.0
2008-07-29 02:55:00,2.0599,2.0599,2.0589,2.0595,368600000.0
2008-07-29 03:00:00,2.0595,2.0598,2.05925,2.0597,145000000.0
2008-07-29 03:05:00,2.0597,2.0597,2.0593,2.0593,73700000.0
2008-07-29 03:10:00,2.0593,2.0593,2.059,2.05905,64400000.0
2008-07-29 03:15:00,2.05905,2.05955,2.059,2.05915,197500000.0
2008-07-29 03:20:00,2.0593,2.0594,2.0586,2.0587,107200000.0
2008-07-29 03:25:00,2.0587,2.0589,2.0582,2.0586,187000000.0
2008-07-29 03:30:00,2.0586,2.0596,2.0584,2.059,241900000.0
2008-07-29 03:35:00,2.059,2.0594,2.05895,2.05925,125100000.0
2008-07-29 03:40:00,2.05935,2.0595,2.0592,2.0595,111200000.0
2008-07-29 03:45:00,2.0595,2.0603,2.0595,2.05975,219200000.0
2008-07-29 03:50:00,2.0598,2.0598,2.05945,2.0596,51300000.0
2008-07-29 03:55:00,2.0596,2.06025,2.0594,2.0602,81200000.0
2008-07-29 04:00:00,2.0601,2.0601,2.0594,2.0598,181200000.0
2008-07-29 04:05:00,2.0598,2.06,2.05955,2.05965,72900000.0
2008-07-29 04:10:00,2.05965,2.0597,2.0595,2.0596,93000000.0
2008-07-29 04:15:00,2.0596,2.0598,2.05955,2.05965,82700000.0
2008-07-29 04:20:00,2.05965,2.05985,2.059,2.05905,127900000.0
2008-07-29 04:25:00,2.05905,2.0592,2.0586,2.05865,179200000.0
2008-07-29 04:30:00,2.05875,2.0589,2.0581,2.0585,192000000.0
2008-07-29 04:35:00,2.0586,2.05895,2.05845,2.05895,180000000.0
2008-07-29 04:40:00,2.0591,2.05945,2.05885,2.0591,145900000.0
2008-07-29 04:45:00,2.05915,2.0592,2.05847,2.05875,56400000.0
2008-07-29 04:50:00,2.05905,2.0592,2.0589,2.0589,82900000.0
2008-07-29 04:55:00,2.0589,2.05905,2.05875,2.05885,58600000.0
2008-07-29 05:00:00,2.05885,2.05905,2.05829,2.05895,40700000.0
2008-07-29 05:05:00,2.05895,2.0592,2.05895,2.0592,79900000.0
2008-07-29 05:10:00,2.0592,2.0592,2.0589,2.059,61500000.0
2008-07-29 05:15:00,2.059,2.0591,2.0589,2.0589,59600000.0
2008-07-29 05:20:00,2.0589,2.0593,2.0589,2.0593,109100000.0
2008-07-29 05:25:00,2.05925,2.0594,2.0589,2.0591,87700000.0
2008-07-29 05:30:00,2.0591,2.0595,2.05895,2.05915,124900000.0
2008-07-29 05:35:00,2.0592,2.0592,2.05875,2.05885,53100000.0
2008-07-29 05:40:00,2.0589,2.0593,2.05873,2.0591,70100000.0
2008-07-29 05:45:00,2.05895,2.0591,2.05835,2.0585,130900000.0
2008-07-29 05:50:00,2.0584,2.0586,2.0583,2.05845,83900000.0
2008-07-29 05:55:00,2.0586,2.0586,2.0579,2.0581,153900000.0
2008-07-29 06:00:00,2.05718,2.05814,2.05718,2.0581,87700000.0
2008-07-29 06:05:00,2.0581,2.0586,2.05805,2.0586,63100000.0
2008-07-29 06:10:00,2.0586,2.0587,2.05825,2.0584,71700000.0
2008-07-29 06:15:00,2.0584,2.0588,2.05825,2.05855,65600000.0
2008-07-29 06:20:00,2.05855,2.0592,2.0584,2.0584,196100000.0
2008-07-29 06:25:00,2.05855,2.0586,2.0583,2.0585,117200000.0
2008-07-29 06:30:00,2.0585,2.0601,2.0585,2.05965,295400000.0
2008-07-29 06:35:00,2.0596,2.0598,2.0592,2.0594,179500000.0
2008-07-29 06:40:00,2.0594,2.0602,2.0592,2.0594,233600000.0
2008-07-29 06:45:00,2.0594,2.0603,2.0594,2.06015,133800000.0
2008-07-29 06:50:00,2.06015,2.0604,2.0596,2.05995,209900000.0
2008-07-29 06:55:00,2.05995,2.0601,2.05935,2.0595,209900000.0
2008-07-29 07:00:00,2.0595,2.0599,2.0593,2.0598,148200000.0
2008-07-29 07:05:00,2.0598,2.06015,2.05965,2.06005,70700000.0
2008-07-29 07:10:00,2.06005,2.0607,2.05995,2.0601,199000000.0
2008-07-29 07:15:00,2.06015,2.0612,2.06015,2.0611,178300000.0
2008-07-29 07:20:00,2.0612,2.0615,2.061,2.0611,195600000.0
2008-07-29 07:25:00,2.0612,2.0616,2.06105,2.0614,305500000.0
2008-07-29 07:30:00,2.0613,2.0615,2.06095,2.061,214800000.0
2008-07-29 07:35:00,2.061,2.0612,2.0604,2.0611,302300000.0
2008-07-29 07:40:00,2.0611,2.06145,2.0604,2.06145,267500000.0
2008-07-29 07:45:00,2.06145,2.0616,2.0611,2.0612,231000000.0
2008-07-29 07:50:00,2.0612,2.06165,2.0611,2.0614,275900000.0
2008-07-29 07:55:00,2.06145,2.062,2.0613,2.0617,249400000.0
2008-07-29 08:00:00,2.06175,2.0627,2.06165,2.06245,405600000.0
2008-07-29 08:05:00,2.06245,2.0636,2.0624,2.063,481100000.0
2008-07-29 08:10:00,2.06305,2.0642,2.06295,2.0641,534200000.0
2008-07-29 08:15:00,2.0641,2.0647,2.06365,2.06395,1124300000.0
2008-07-29 08:20:00,2.06395,2.0643,2.0637,2.0641,562000000.0
2008-07-29 08:25:00,2.0641,2.065,2.06405,2.0645,910700000.0
2008-07-29 08:30:00,2.0644,2.0644,2.0634,2.0643,684200000.0
2008-07-29 08:35:00,2.0644,2.0652,2.06405,2.06495,1451800000.0
2008-07-29 08:40:00,2.065,2.0655,2.0647,2.0653,845500000.0
2008-07-29 08:45:00,2.0653,2.0654,2.0644,2.0645,462200000.0
2008-07-29 08:50:00,2.0645,2.0645,2.06175,2.06225,1108700000.0
2008-07-29 08:55:00,2.0623,2.0628,2.06155,2.0628,956500000.0
2008-07-29 09:00:00,2.0628,2.0628,2.0612,2.0614,1350000000.0
2008-07-29 09:05:00,2.06135,2.06155,2.06075,2.0613,842000000.0
2008-07-29 09:10:00,2.0613,2.062,2.0613,2.0613,565500000.0
2008-07-29 09:15:00,2.0613,2.0616,2.06035,2.06085,1155900000.0
2008-07-29 09:20:00,2.06085,2.0624,2.06075,2.0616,1190800000.0
2008-07-29 09:25:00,2.0616,2.062,2.0608,2.06105,848900002.0
2008-07-29 09:30:00,2.061,2.0618,2.06055,2.0616,1180100000.0
2008-07-29 09:35:00,2.0615,2.0616,2.06045,2.0607,1325400000.0
2008-07-29 09:40:00,2.0607,2.0612,2.06025,2.0607,1169800000.0
2008-07-29 09:45:00,2.0607,2.0613,2.06055,2.0606,547200000.0
2008-07-29 09:50:00,2.0607,2.0614,2.0605,2.0607,850900000.0
2008-07-29 09:55:00,2.0608,2.0612,2.0581,2.0583,1499300000.0
2008-07-29 10:00:00,2.0583,2.05855,2.05715,2.05825,1436100000.0
2008-07-29 10:05:00,2.05825,2.0587,2.0582,2.0586,718300000.0
2008-07-29 10:10:00,2.0586,2.059,2.0584,2.0586,370600000.0
2008-07-29 10:15:00,2.0586,2.05925,2.0583,2.059,628500000.0
2008-07-29 10:20:00,2.059,2.0592,2.058,2.0589,594900000.0
2008-07-29 10:25:00,2.05885,2.05905,2.0575,2.0575,731200000.0
2008-07-29 10:30:00,2.0574,2.06055,2.0574,2.0601,978300000.0
2008-07-29 10:35:00,2.0601,2.0612,2.0593,2.0596,1448500000.0
2008-07-29 10:40:00,2.0597,2.0602,2.05915,2.06,1306400000.0
2008-07-29 10:45:00,2.0599,2.0605,2.0593,2.0605,1062800000.0
2008-07-29 10:50:00,2.0605,2.0605,2.0595,2.06035,924400000.0
2008-07-29 10:55:00,2.0604,2.0609,2.06035,2.0609,1185500000.0
2008-07-29 11:00:00,2.0609,2.061,2.0601,2.0608,1147600000.0
2008-07-29 11:05:00,2.0608,2.0619,2.0607,2.06095,1049000000.0
2008-07-29 11:10:00,2.06095,2.0615,2.06085,2.0614,715500000.0
2008-07-29 11:15:00,2.06135,2.062,2.06135,2.06195,824000000.0
2008-07-29 11:20:00,2.06195,2.0632,2.06195,2.0628,1016800000.0
2008-07-29 11:25:00,2.06285,2.06325,2.06275,2.0629,811900000.0
2008-07-29 11:30:00,2.0629,2.0633,2.06255,2.0632,1605000000.0
2008-07-29 11:35:00,2.0632,2.06325,2.0615,2.0617,878200000.0
2008-07-29 11:40:00,2.0617,2.0622,2.0612,2.06195,1073200000.0
2008-07-29 11:45:00,2.06195,2.062,2.0612,2.06125,1031500000.0
2008-07-29 11:50:00,2.06125,2.06185,2.06125,2.06165,997800000.0
2008-07-29 11:55:00,2.06165,2.0618,2.06125,2.0615,598800000.0
2008-07-29 12:00:00,2.06145,2.06145,2.0578,2.0587,1113400000.0
2008-07-29 12:05:00,2.05855,2.0586,2.05695,2.05795,1101600000.0
2008-07-29 12:10:00,2.05795,2.0582,2.0577,2.058,543300000.0
2008-07-29 12:15:00,2.05785,2.0581,2.0574,2.0579,467800000.0
2008-07-29 12:20:00,2.0579,2.0586,2.05715,2.0576,693300000.0
2008-07-29 12:25:00,2.0576,2.0579,2.05725,2.0577,912700000.0
2008-07-29 12:30:00,2.05765,2.058,2.05685,2.0578,823400000.0
2008-07-29 12:35:00,2.0578,2.06015,2.05745,2.05945,1078400000.0
2008-07-29 12:40:00,2.0594,2.0601,2.05895,2.05915,1099900000.0
2008-07-29 12:45:00,2.05905,2.0592,2.05835,2.05855,854300000.0
2008-07-29 12:50:00,2.05845,2.05925,2.05795,2.0589,715900000.0
2008-07-29 12:55:00,2.05895,2.0599,2.05885,2.0595,773400000.0
2008-07-29 13:00:00,2.05955,2.0601,2.0586,2.05925,707100000.0
2008-07-29 13:05:00,2.05925,2.0596,2.0588,2.0588,874400000.0
2008-07-29 13:10:00,2.0588,2.05985,2.05795,2.0593,646300000.0
2008-07-29 13:15:00,2.0593,2.06145,2.0588,2.06,860300000.0
2008-07-29 13:20:00,2.06,2.06065,2.059,2.05925,659500000.0
2008-07-29 13:25:00,2.0594,2.0602,2.05905,2.0593,505400000.0
2008-07-29 13:30:00,2.05925,2.06085,2.05895,2.05995,747600000.0
2008-07-29 13:35:00,2.0601,2.061,2.05975,2.0604,864900000.0
2008-07-29 13:40:00,2.0604,2.061,2.06015,2.06055,792800000.0
2008-07-29 13:45:00,2.06055,2.0609,2.06025,2.0607,642900000.0
2008-07-29 13:50:00,2.0607,2.0612,2.06065,2.0611,587700000.0
2008-07-29 13:55:00,2.0611,2.06165,2.06085,2.0609,768300000.0
2008-07-29 14:00:00,2.0609,2.0619,2.0609,2.0611,768700000.0
2008-07-29 14:05:00,2.06105,2.0625,2.061,2.0622,714700000.0
2008-07-29 14:10:00,2.0621,2.0641,2.06185,2.06365,993300000.0
2008-07-29 14:15:00,2.0637,2.0642,2.0625,2.0642,1073300000.0
2008-07-29 14:20:00,2.0642,2.0642,2.0626,2.063,984900000.0
2008-07-29 14:25:00,2.063,2.0635,2.0624,2.06345,788900000.0
2008-07-29 14:30:00,2.0634,2.0635,2.06265,2.06295,624300000.0
2008-07-29 14:35:00,2.063,2.0638,2.06295,2.0636,522900000.0
2008-07-29 14:40:00,2.0635,2.064,2.0628,2.0633,928900000.0
2008-07-29 14:45:00,2.0633,2.0637,2.06235,2.0624,681300000.0
2008-07-29 14:50:00,2.0624,2.06335,2.0622,2.0633,1111700000.0
2008-07-29 14:55:00,2.0632,2.0635,2.06275,2.0632,1521400000.0
2008-07-29 15:00:00,2.0631,2.0646,2.0629,2.06415,1864800000.0
2008-07-29 15:05:00,2.0641,2.0644,2.0628,2.063,1093200000.0
2008-07-29 15:10:00,2.063,2.0634,2.06255,2.0632,1187300000.0
2008-07-29 15:15:00,2.0632,2.0638,2.06235,2.0628,846600000.0
2008-07-29 15:20:00,2.0628,2.0632,2.06145,2.062,839600000.0
2008-07-29 15:25:00,2.06195,2.0621,2.0612,2.0615,1199200000.0
2008-07-29 15:30:00,2.06135,2.0624,2.06135,2.0618,1053800000.0
2008-07-29 15:35:00,2.0618,2.0623,2.0614,2.0615,1567100000.0
2008-07-29 15:40:00,2.0615,2.0637,2.0613,2.0634,2236800000.0
2008-07-29 15:45:00,2.0633,2.0637,2.06235,2.06275,1741700000.0
2008-07-29 15:50:00,2.06265,2.0636,2.06255,2.0629,1131500000.0
2008-07-29 15:55:00,2.0628,2.0631,2.0622,2.0622,1063000000.0
2008-07-29 16:00:00,2.06225,2.0671,2.06225,2.06675,1311700000.0
2008-07-29 16:05:00,2.06675,2.0693,2.06655,2.0685,1424000000.0
2008-07-29 16:10:00,2.0685,2.07145,2.0679,2.0693,1573846875.0
2008-07-29 16:15:00,2.0693,2.07035,2.06895,2.0702,1169100000.0
2008-07-29 16:20:00,2.0702,2.0703,2.0681,2.0682,1302900000.0
2008-07-29 16:25:00,2.0682,2.0688,2.0673,2.06745,1084000000.0
2008-07-29 16:30:00,2.0675,2.06905,2.0675,2.0684,1522400000.0
2008-07-29 16:35:00,2.0684,2.0695,2.0679,2.06895,1660600000.0
2008-07-29 16:40:00,2.06895,2.07005,2.0679,2.0692,1434600000.0
2008-07-29 16:45:00,2.0691,2.0702,2.06875,2.0692,1064000000.0
2008-07-29 16:50:00,2.0692,2.0703,2.06915,2.0697,697200000.0
2008-07-29 16:55:00,2.0697,2.0704,2.06925,2.0702,1299113500.0
2008-07-29 17:00:00,2.07025,2.07025,2.0685,2.0685,1115100000.0
2008-07-29 17:05:00,2.0685,2.06875,2.06795,2.0681,929600000.0
2008-07-29 17:10:00,2.0681,2.0692,2.06785,2.0684,969500000.0
2008-07-29 17:15:00,2.0684,2.0707,2.0684,2.0705,1021700000.0
2008-07-29 17:20:00,2.0705,2.0708,2.0693,2.0693,1093100000.0
2008-07-29 17:25:00,2.0693,2.07005,2.0689,2.0699,1234500000.0
2008-07-29 17:30:00,2.0699,2.0699,2.06905,2.0698,1197500000.0
2008-07-29 17:35:00,2.0699,2.0702,2.069,2.0698,1193500000.0
2008-07-29 17:40:00,2.06975,2.07065,2.06935,2.07045,1394500000.0
2008-07-29 17:45:00,2.07045,2.07045,2.06965,2.0701,863800000.0
2008-07-29 17:50:00,2.0701,2.0702,2.0697,2.07,724600000.0
2008-07-29 17:55:00,2.06985,2.0707,2.0697,2.0703,697300000.0
2008-07-29 18:00:00,2.0703,2.07115,2.07,2.0709,640200000.0
2008-07-29 18:05:00,2.07105,2.0714,2.07045,2.07135,717100000.0
2008-07-29 18:10:00,2.07135,2.072,2.07115,2.07195,626300000.0
2008-07-29 18:15:00,2.072,2.0721,2.06985,2.07,772600000.0
2008-07-29 18:20:00,2.06995,2.07095,2.0698,2.0707,795700000.0
2008-07-29 18:25:00,2.0708,2.0713,2.0697,2.0709,613800000.0
2008-07-29 18:30:00,2.0708,2.0714,2.0708,2.0713,634300000.0
2008-07-29 18:35:00,2.07125,2.0717,2.071,2.0713,302600000.0
2008-07-29 18:40:00,2.0713,2.072,2.0713,2.0718,280100000.0
2008-07-29 18:45:00,2.0718,2.0724,2.0718,2.07205,174700000.0
2008-07-29 18:50:00,2.07205,2.0728,2.07195,2.0726,311400000.0
2008-07-29 18:55:00,2.0728,2.073,2.07165,2.0717,546700000.0
2008-07-29 19:00:00,2.0717,2.0727,2.07165,2.0724,419500000.0
2008-07-29 19:05:00,2.0724,2.0724,2.07125,2.0718,400600000.0
2008-07-29 19:10:00,2.0718,2.072,2.07105,2.0713,297600000.0
2008-07-29 19:15:00,2.0713,2.0717,2.0709,2.0716,363200000.0
2008-07-29 19:20:00,2.0716,2.0717,2.07125,2.0716,244700000.0
2008-07-29 19:25:00,2.0716,2.07275,2.07145,2.07265,384600000.0
2008-07-29 19:30:00,2.07265,2.0728,2.0719,2.0722,779300000.0
2008-07-29 19:35:00,2.0722,2.0725,2.07075,2.0716,685200000.0
2008-07-29 19:40:00,2.0716,2.072,2.071,2.07115,772606750.0
2008-07-29 19:45:00,2.0712,2.0713,2.07045,2.0708,951800000.0
2008-07-29 19:50:00,2.0708,2.07095,2.07,2.0709,329000000.0
2008-07-29 19:55:00,2.0709,2.071,2.06995,2.0702,464400000.0
2008-07-29 20:00:00,2.0702,2.07055,2.06965,2.07025,601400000.0
2008-07-29 20:05:00,2.0703,2.0703,2.0692,2.06935,368300000.0
2008-07-29 20:10:00,2.06935,2.07015,2.0692,2.0697,541700000.0
2008-07-29 20:15:00,2.0697,2.07,2.0693,2.0695,534400000.0
2008-07-29 20:20:00,2.0695,2.0701,2.0691,2.0692,525000000.0
2008-07-29 20:25:00,2.0691,2.0698,2.069,2.0697,237800000.0
2008-07-29 20:30:00,2.0697,2.06995,2.0692,2.0694,304000000.0
2008-07-29 20:35:00,2.0694,2.0695,2.0686,2.0688,292000000.0
2008-07-29 20:40:00,2.0688,2.0688,2.06815,2.06845,275200000.0
2008-07-29 20:45:00,2.0684,2.06875,2.0679,2.068,483800000.0
2008-07-29 20:50:00,2.068,2.0687,2.0679,2.0685,269900000.0
2008-07-29 20:55:00,2.0685,2.0686,2.0677,2.0682,493300000.0
2008-07-29 21:00:00,2.0681,2.0681,2.0673,2.0673,319800000.0
2008-07-29 21:05:00,2.0674,2.06765,2.06685,2.0672,270900000.0
2008-07-29 21:10:00,2.0672,2.0673,2.06695,2.0671,137300000.0
2008-07-29 21:15:00,2.0671,2.0675,2.06695,2.0674,602600000.0
2008-07-29 21:20:00,2.0674,2.068,2.06715,2.06775,301800000.0
2008-07-29 21:25:00,2.0677,2.0679,2.06755,2.0677,157800000.0
2008-07-29 21:30:00,2.0677,2.06795,2.0677,2.06785,118300000.0
2008-07-29 21:35:00,2.06785,2.06855,2.0675,2.06855,391500000.0
2008-07-29 21:40:00,2.06855,2.06855,2.0683,2.06835,280000000.0
2008-07-29 21:45:00,2.06825,2.06905,2.0681,2.06895,370400000.0
2008-07-29 21:50:00,2.06895,2.0692,2.0686,2.0686,367500000.0
2008-07-29 21:55:00,2.0686,2.0688,2.0683,2.0687,255400000.0
2008-07-29 22:00:00,2.0687,2.0688,2.06845,2.0686,154300000.0
2008-07-29 22:05:00,2.0686,2.0688,2.06775,2.068,145000000.0
2008-07-29 22:10:00,2.06795,2.0683,2.0679,2.0681,154500000.0
2008-07-29 22:15:00,2.0681,2.0686,2.0681,2.0683,192900000.0
2008-07-29 22:20:00,2.0682,2.06855,2.0681,2.06835,135000000.0
2008-07-29 22:25:00,2.06835,2.06865,2.0683,2.06855,216600000.0
2008-07-29 22:30:00,2.06855,2.069,2.06835,2.06885,142400000.0
2008-07-29 22:35:00,2.06885,2.0695,2.06865,2.06935,151400000.0
2008-07-29 22:40:00,2.06935,2.0698,2.06915,2.0697,320800000.0
2008-07-29 22:45:00,2.0697,2.0707,2.0697,2.0703,297500000.0
2008-07-29 22:50:00,2.07035,2.07155,2.0698,2.07155,498500000.0
2008-07-29 22:55:00,2.07155,2.07245,2.071,2.07125,321800000.0
2008-07-29 23:00:00,2.0712,2.0716,2.0691,2.07095,110100000.0
2008-07-29 23:05:00,2.07075,2.0717,2.06995,2.0717,432500000.0
2008-07-29 23:10:00,2.07175,2.0718,2.07061,2.07115,76000000.0
2008-07-29 23:15:00,2.07115,2.0716,2.06925,2.07025,211100000.0
2008-07-29 23:20:00,2.07025,2.0705,2.06995,2.06995,99700000.0
2008-07-29 23:25:00,2.07,2.0711,2.07,2.0707,457000000.0
2008-07-29 23:30:00,2.07075,2.071,2.0704,2.071,146000000.0
2008-07-29 23:35:00,2.07095,2.071,2.0702,2.07025,232400000.0
2008-07-29 23:40:00,2.07035,2.0712,2.07035,2.0712,271900000.0
2008-07-29 23:45:00,2.0712,2.0715,2.07055,2.0709,189500000.0
2008-07-29 23:50:00,2.071,2.0718,2.07095,2.07155,146500000.0
2008-07-29 23:55:00,2.07155,2.07235,2.07103,2.07225,172200000.0
2008-07-30 00:00:00,2.07225,2.0723,2.07135,2.07135,124900000.0
2008-07-30 00:05:00,2.0714,2.0714,2.0698,2.0705,136200000.0
2008-07-30 00:10:00,2.0705,2.0706,2.0703,2.0704,68000000.0
2008-07-30 00:15:00,2.0703,2.0706,2.0702,2.0705,89200000.0
2008-07-30 00:20:00,2.0706,2.07115,2.07015,2.0711,86600000.0
2008-07-30 00:25:00,2.0711,2.07145,2.0708,2.07145,100600000.0
2008-07-30 00:30:00,2.07145,2.0724,2.0713,2.0715,183400000.0
2008-07-30 00:35:00,2.0715,2.07155,2.0711,2.07135,85100000.0
2008-07-30 00:40:00,2.0714,2.07145,2.0711,2.07125,64500000.0
2008-07-30 00:45:00,2.07125,2.07135,2.0711,2.0713,42300000.0
2008-07-30 00:50:00,2.07115,2.0717,2.071,2.0715,223400000.0
2008-07-30 00:55:00,2.0715,2.0717,2.0713,2.0716,59800000.0
2008-07-30 01:00:00,2.0716,2.0717,2.0714,2.07145,66000000.0
2008-07-30 01:05:00,2.07145,2.07145,2.0709,2.0714,88800000.0
2008-07-30 01:10:00,2.07135,2.07155,2.071,2.07115,104500000.0
2008-07-30 01:15:00,2.07115,2.07115,2.0704,2.0707,154500000.0
2008-07-30 01:20:00,2.0707,2.0709,2.0706,2.0707,89900000.0
2008-07-30 01:25:00,2.0707,2.0707,2.0701,2.0704,76400000.0
2008-07-30 01:30:00,2.0704,2.0705,2.0697,2.0698,173300000.0
2008-07-30 01:35:00,2.06975,2.0701,2.0696,2.0696,118400000.0
2008-07-30 01:40:00,2.06955,2.06975,2.06925,2.06925,100200000.0
2008-07-30 01:45:00,2.06935,2.06955,2.0692,2.06945,58200000.0
2008-07-30 01:50:00,2.06945,2.0697,2.0694,2.0697,55200000.0
2008-07-30 01:55:00,2.0697,2.0697,2.0693,2.06965,79000000.0
2008-07-30 02:00:00,2.0695,2.0695,2.069,2.069,76700000.0
2008-07-30 02:05:00,2.06895,2.0696,2.0688,2.06955,123000000.0
2008-07-30 02:10:00,2.0695,2.06955,2.069,2.0692,69300000.0
2008-07-30 02:15:00,2.06925,2.06945,2.069,2.06925,59700000.0
2008-07-30 02:20:00,2.06925,2.0695,2.069,2.0695,99100000.0
2008-07-30 02:25:00,2.06945,2.06985,2.06945,2.06965,50900000.0
2008-07-30 02:30:00,2.06965,2.0699,2.0695,2.0695,99900000.0
2008-07-30 02:35:00,2.0698,2.0701,2.06928,2.07005,81600000.0
2008-07-30 02:40:00,2.07005,2.07005,2.0695,2.06985,120900000.0
2008-07-30 02:45:00,2.06985,2.07105,2.0697,2.07085,306900000.0
2008-07-30 02:50:00,2.0709,2.071,2.0704,2.07075,178800000.0
2008-07-30 02:55:00,2.07075,2.0719,2.07055,2.0715,891600000.0
2008-07-30 03:00:00,2.0715,2.0715,2.0702,2.07055,231600000.0
2008-07-30 03:05:00,2.07055,2.0711,2.0702,2.07085,176300000.0
2008-07-30 03:10:00,2.0709,2.07145,2.0709,2.07125,146700000.0
2008-07-30 03:15:00,2.0713,2.072,2.0707,2.072,210800000.0
2008-07-30 03:20:00,2.07195,2.0721,2.0709,2.0713,298115000.0
2008-07-30 03:25:00,2.0713,2.07135,2.0709,2.0712,109600000.0
2008-07-30 03:30:00,2.07125,2.0713,2.0705,2.0707,103700000.0
2008-07-30 03:35:00,2.0707,2.0708,2.0705,2.07065,33200000.0
2008-07-30 03:40:00,2.0707,2.0707,2.0702,2.07065,112800000.0
2008-07-30 03:45:00,2.0707,2.07095,2.0705,2.0707,80200000.0
2008-07-30 03:50:00,2.07085,2.0709,2.0701,2.07035,116800000.0
2008-07-30 03:55:00,2.0703,2.0707,2.0702,2.07055,79300000.0
2008-07-30 04:00:00,2.0705,2.0705,2.0696,2.07005,314800000.0
2008-07-30 04:05:00,2.0701,2.0708,2.0698,2.0704,378000000.0
2008-07-30 04:10:00,2.0704,2.071,2.0692,2.06985,366300000.0
2008-07-30 04:15:00,2.06985,2.06985,2.0689,2.0689,287400000.0
2008-07-30 04:20:00,2.06875,2.0695,2.0687,2.0694,133500000.0
2008-07-30 04:25:00,2.0694,2.0697,2.0691,2.0693,130800000.0
2008-07-30 04:30:00,2.0693,2.0694,2.0688,2.0688,138200000.0
2008-07-30 04:35:00,2.0688,2.0696,2.0688,2.069,253000000.0
2008-07-30 04:40:00,2.069,2.06985,2.069,2.06965,178500000.0
2008-07-30 04:45:00,2.0697,2.0701,2.0695,2.0695,213500000.0
2008-07-30 04:50:00,2.06945,2.0698,2.0692,2.0698,111800000.0
2008-07-30 04:55:00,2.0698,2.0699,2.0693,2.06935,108600000.0
2008-07-30 05:00:00,2.0693,2.06945,2.0691,2.06945,73100000.0
2008-07-30 05:05:00,2.0694,2.06975,2.0694,2.06965,147800000.0
2008-07-30 05:10:00,2.06965,2.06985,2.0692,2.0696,152300000.0
2008-07-30 05:15:00,2.06955,2.0699,2.0693,2.0693,202300000.0
2008-07-30 05:20:00,2.0693,2.06965,2.0693,2.06965,114600000.0
2008-07-30 05:25:00,2.06965,2.0699,2.0695,2.06985,59600000.0
2008-07-30 05:30:00,2.0699,2.07015,2.0697,2.0697,105300000.0
2008-07-30 05:35:00,2.0697,2.07035,2.0696,2.0701,111900000.0
2008-07-30 05:40:00,2.07015,2.07055,2.0701,2.07035,118600000.0
2008-07-30 05:45:00,2.0703,2.0706,2.0701,2.07045,106800000.0
2008-07-30 05:50:00,2.0705,2.0705,2.0696,2.06975,89000000.0
2008-07-30 05:55:00,2.06975,2.0699,2.0697,2.06985,39800000.0
2008-07-30 06:00:00,2.06985,2.07025,2.0698,2.07005,132700000.0
2008-07-30 06:05:00,2.07,2.0707,2.0699,2.0705,234900000.0
2008-07-30 06:10:00,2.07055,2.07055,2.07005,2.0701,60800000.0
2008-07-30 06:15:00,2.0701,2.0703,2.07,2.0701,107700000.0
2008-07-30 06:20:00,2.0701,2.0707,2.07005,2.0702,182900000.0
2008-07-30 06:25:00,2.0702,2.07065,2.0701,2.07025,139200000.0
2008-07-30 06:30:00,2.07025,2.0704,2.06995,2.06995,89600000.0
2008-07-30 06:35:00,2.0699,2.0702,2.0698,2.07,88200000.0
2008-07-30 06:40:00,2.0699,2.07,2.0697,2.0698,52400000.0
2008-07-30 06:45:00,2.0698,2.0701,2.0697,2.0698,61500000.0
2008-07-30 06:50:00,2.0698,2.0698,2.0694,2.0696,40000000.0
2008-07-30 06:55:00,2.0696,2.0698,2.06945,2.0698,36100000.0
2008-07-30 07:00:00,2.0698,2.0708,2.0694,2.07045,146800000.0
2008-07-30 07:05:00,2.07045,2.0709,2.07025,2.0705,203200000.0
2008-07-30 07:10:00,2.0705,2.0708,2.07,2.07065,200500000.0
2008-07-30 07:15:00,2.0707,2.0707,2.07025,2.07045,194100000.0
2008-07-30 07:20:00,2.07045,2.0707,2.07025,2.0703,128800000.0
2008-07-30 07:25:00,2.0703,2.0707,2.0703,2.0706,141000000.0
2008-07-30 07:30:00,2.0706,2.0707,2.0703,2.07065,231800000.0
2008-07-30 07:35:00,2.0707,2.0709,2.07045,2.0708,133600000.0
2008-07-30 07:40:00,2.0709,2.071,2.0706,2.0706,67800000.0
2008-07-30 07:45:00,2.0706,2.0709,2.07005,2.0704,226600000.0
2008-07-30 07:50:00,2.0703,2.0712,2.0697,2.0711,600700000.0
2008-07-30 07:55:00,2.071,2.071,2.06905,2.06915,396600000.0
2008-07-30 08:00:00,2.06915,2.0703,2.0691,2.0699,355800000.0
2008-07-30 08:05:00,2.0698,2.07005,2.0689,2.06935,352400000.0
2008-07-30 08:10:00,2.06965,2.0702,2.06945,2.0695,453500000.0
2008-07-30 08:15:00,2.0695,2.0708,2.0694,2.0708,536200000.0
2008-07-30 08:20:00,2.0708,2.071,2.0694,2.06955,587600000.0
2008-07-30 08:25:00,2.0696,2.06975,2.0689,2.069,445200000.0
2008-07-30 08:30:00,2.06895,2.06995,2.06885,2.06945,504800000.0
2008-07-30 08:35:00,2.06945,2.0702,2.06895,2.06965,992000000.0
2008-07-30 08:40:00,2.06965,2.0697,2.0678,2.0683,1088000000.0
2008-07-30 08:45:00,2.0683,2.0685,2.06755,2.068,1186500000.0
2008-07-30 08:50:00,2.0681,2.0683,2.0676,2.0679,798200000.0
2008-07-30 08:55:00,2.06785,2.0685,2.0674,2.06815,765800000.0
2008-07-30 09:00:00,2.0681,2.0699,2.0679,2.0688,1084900000.0
2008-07-30 09:05:00,2.0688,2.07005,2.06845,2.07005,2013100000.0
2008-07-30 09:10:00,2.06995,2.0701,2.0686,2.0697,1715900000.0
2008-07-30 09:15:00,2.0697,2.0708,2.06925,2.0701,1502000000.0
2008-07-30 09:20:00,2.0701,2.0708,2.0695,2.0699,1800105000.0
2008-07-30 09:25:00,2.0699,2.07,2.0691,2.0695,876500000.0
2008-07-30 09:30:00,2.0695,2.0697,2.06885,2.0692,1222100000.0
2008-07-30 09:35:00,2.0692,2.0695,2.06855,2.0694,780700000.0
2008-07-30 09:40:00,2.0695,2.0698,2.0688,2.0695,1046100000.0
2008-07-30 09:45:00,2.0695,2.07005,2.0692,2.0695,895300000.0
2008-07-30 09:50:00,2.0695,2.0703,2.06945,2.0703,469500000.0
2008-07-30 09:55:00,2.0703,2.0713,2.0699,2.0713,402200000.0
2008-07-30 10:00:00,2.0713,2.07185,2.0707,2.0716,1419400000.0
2008-07-30 10:05:00,2.0716,2.0717,2.0708,2.0709,1009000000.0
2008-07-30 10:10:00,2.07085,2.0716,2.07075,2.07085,1454300000.0
2008-07-30 10:15:00,2.0708,2.0719,2.07075,2.07185,1495700000.0
2008-07-30 10:20:00,2.07185,2.0719,2.07105,2.0712,1234900000.0
2008-07-30 10:25:00,2.0712,2.0712,2.07045,2.0705,606000000.0
2008-07-30 10:30:00,2.0705,2.0718,2.0701,2.07125,793100000.0
2008-07-30 10:35:00,2.0713,2.0719,2.0707,2.0708,1214200000.0
2008-07-30 10:40:00,2.0708,2.07155,2.0708,2.0711,1151800000.0
2008-07-30 10:45:00,2.0711,2.07115,2.07065,2.0707,645900000.0
2008-07-30 10:50:00,2.0707,2.0713,2.07025,2.07035,1056700000.0
2008-07-30 10:55:00,2.07035,2.07125,2.0703,2.07115,953000000.0
2008-07-30 11:00:00,2.07125,2.072,2.0707,2.07075,1880600000.0
2008-07-30 11:05:00,2.0708,2.0714,2.07025,2.0713,1679400000.0
2008-07-30 11:10:00,2.0713,2.0719,2.0708,2.0709,1062700000.0
2008-07-30 11:15:00,2.071,2.07135,2.07045,2.0713,1191600000.0
2008-07-30 11:20:00,2.07125,2.0717,2.071,2.0717,896906750.0
2008-07-30 11:25:00,2.0715,2.0725,2.0714,2.0717,829700000.0
2008-07-30 11:30:00,2.072,2.0726,2.07115,2.0716,942100000.0
2008-07-30 11:35:00,2.0716,2.07225,2.07085,2.0722,1052600000.0
2008-07-30 11:40:00,2.07215,2.07335,2.07205,2.0732,1074300000.0
2008-07-30 11:45:00,2.07325,2.07345,2.07265,2.0731,1849700000.0
2008-07-30 11:50:00,2.07305,2.074,2.07295,2.0739,2527800000.0
2008-07-30 11:55:00,2.074,2.0742,2.07325,2.0733,2228700000.0
2008-07-30 12:00:00,2.07335,2.0745,2.0729,2.0732,1160200000.0
2008-07-30 12:05:00,2.0732,2.0732,2.0724,2.0729,421200000.0
2008-07-30 12:10:00,2.07285,2.0731,2.072,2.072,713700000.0
2008-07-30 12:15:00,2.0719,2.0727,2.0716,2.0723,549000000.0
2008-07-30 12:20:00,2.07225,2.0723,2.0713,2.0713,721000000.0
2008-07-30 12:25:00,2.0714,2.0717,2.0711,2.0715,918700000.0
2008-07-30 12:30:00,2.07135,2.0716,2.07055,2.07075,801700000.0
2008-07-30 12:35:00,2.07075,2.07165,2.0704,2.0705,856300000.0
2008-07-30 12:40:00,2.0705,2.07095,2.06975,2.07075,614600000.0
2008-07-30 12:45:00,2.0707,2.071,2.07,2.0704,677000000.0
2008-07-30 12:50:00,2.0704,2.0719,2.0702,2.0716,786713500.0
2008-07-30 12:55:00,2.07165,2.0728,2.07145,2.0725,1157800000.0
2008-07-30 13:00:00,2.0725,2.0726,2.071,2.07105,716400000.0
2008-07-30 13:05:00,2.0711,2.0711,2.0706,2.07085,525200000.0
2008-07-30 13:10:00,2.07085,2.0723,2.07065,2.0717,1373300000.0
2008-07-30 13:15:00,2.0717,2.0717,2.07065,2.071,997800000.0
2008-07-30 13:20:00,2.071,2.071,2.0706,2.071,564300000.0
2008-07-30 13:25:00,2.071,2.0711,2.0708,2.0711,468700000.0
2008-07-30 13:30:00,2.0711,2.0713,2.07055,2.0712,582700000.0
2008-07-30 13:35:00,2.0712,2.0721,2.0708,2.0719,959100000.0
2008-07-30 13:40:00,2.0719,2.0723,2.0715,2.0721,1374000000.0
2008-07-30 13:45:00,2.0721,2.0728,2.07195,2.0727,1457900000.0
2008-07-30 13:50:00,2.0727,2.07365,2.0725,2.0728,1640300000.0
2008-07-30 13:55:00,2.07275,2.0733,2.07275,2.0732,924100000.0
2008-07-30 14:00:00,2.0732,2.0733,2.07275,2.07325,1117000000.0
2008-07-30 14:05:00,2.0733,2.0733,2.07295,2.0731,384000000.0
2008-07-30 14:10:00,2.0732,2.074,2.0728,2.07375,744800000.0
2008-07-30 14:15:00,2.07355,2.0759,2.073,2.07565,1321000000.0
2008-07-30 14:20:00,2.0757,2.0757,2.07355,2.07365,1806100000.0
2008-07-30 14:25:00,2.07355,2.0757,2.0734,2.0756,1386400000.0
2008-07-30 14:30:00,2.0756,2.0771,2.07515,2.0753,1323900000.0
2008-07-30 14:35:00,2.0753,2.0757,2.07435,2.07535,1277506750.0
2008-07-30 14:40:00,2.07535,2.0754,2.074,2.0746,716600000.0
2008-07-30 14:45:00,2.0746,2.0754,2.07295,2.0733,1622100000.0
2008-07-30 14:50:00,2.0733,2.0739,2.07205,2.07255,1218900000.0
2008-07-30 14:55:00,2.07265,2.07385,2.0724,2.0738,830500000.0
2008-07-30 15:00:00,2.07375,2.0759,2.07365,2.07545,1479006750.0
2008-07-30 15:05:00,2.07545,2.0765,2.07465,2.07575,1730200000.0
2008-07-30 15:10:00,2.07575,2.0764,2.07535,2.0756,1442500000.0
2008-07-30 15:15:00,2.0756,2.0757,2.0748,2.0751,1085700000.0
2008-07-30 15:20:00,2.07505,2.076,2.07505,2.076,1220790625.0
2008-07-30 15:25:00,2.0756,2.07735,2.07545,2.0763,1512600000.0
2008-07-30 15:30:00,2.0763,2.0773,2.07595,2.0771,1611200000.0
2008-07-30 15:35:00,2.07725,2.0776,2.0763,2.07665,1684100000.0
2008-07-30 15:40:00,2.07665,2.07755,2.07635,2.07695,1412900000.0
2008-07-30 15:45:00,2.077,2.07735,2.07655,2.077,836300000.0
2008-07-30 15:50:00,2.077,2.0773,2.07665,2.0768,622700000.0
2008-07-30 15:55:00,2.0769,2.077,2.07605,2.0767,1227800000.0
2008-07-30 16:00:00,2.0767,2.077,2.07625,2.0766,1070300000.0
2008-07-30 16:05:00,2.0764,2.0771,2.07595,2.0767,854000000.0
2008-07-30 16:10:00,2.0767,2.0774,2.0765,2.0771,952800000.0
2008-07-30 16:15:00,2.0771,2.07745,2.07655,2.0768,1381100000.0
2008-07-30 16:20:00,2.0768,2.07715,2.0764,2.07675,827800000.0
2008-07-30 16:25:00,2.07675,2.07675,2.07595,2.07615,848500000.0
2008-07-30 16:30:00,2.07615,2.0773,2.07565,2.076,1161000000.0
2008-07-30 16:35:00,2.076,2.07835,2.0748,2.0753,1747984375.0
2008-07-30 16:40:00,2.0753,2.0753,2.07415,2.0752,1147299998.0
2008-07-30 16:45:00,2.07525,2.07595,2.0749,2.0749,1485000000.0
2008-07-30 16:50:00,2.0749,2.07625,2.0748,2.0756,1309700000.0
2008-07-30 16:55:00,2.0756,2.0766,2.07445,2.0764,1794900000.0
2008-07-30 17:00:00,2.0764,2.0771,2.0756,2.07645,1685800000.0
2008-07-30 17:05:00,2.07645,2.07735,2.0763,2.0767,1253900000.0
2008-07-30 17:10:00,2.0767,2.0772,2.0763,2.07705,1123000000.0
2008-07-30 17:15:00,2.077,2.0775,2.0763,2.0767,1672500000.0
2008-07-30 17:20:00,2.0767,2.077,2.07585,2.0762,1701900000.0
2008-07-30 17:25:00,2.0761,2.0784,2.07605,2.07815,1576400000.0
2008-07-30 17:30:00,2.0782,2.0788,2.07745,2.0775,1234300000.0
2008-07-30 17:35:00,2.07755,2.0781,2.07695,2.07725,1441300000.0
2008-07-30 17:40:00,2.07725,2.07735,2.0762,2.0762,883000000.0
2008-07-30 17:45:00,2.0762,2.0763,2.0749,2.0757,895800000.0
2008-07-30 17:50:00,2.0757,2.076,2.07515,2.07525,1110400000.0
2008-07-30 17:55:00,2.07525,2.0765,2.0749,2.0765,562000000.0
2008-07-30 18:00:00,2.0765,2.0768,2.0756,2.0758,462300000.0
2008-07-30 18:05:00,2.0758,2.0758,2.07415,2.07465,760300000.0
2008-07-30 18:10:00,2.07465,2.07495,2.07415,2.0749,695300000.0
2008-07-30 18:15:00,2.0749,2.0754,2.0745,2.0746,559000000.0
2008-07-30 18:20:00,2.0746,2.07495,2.07445,2.0745,414300000.0
2008-07-30 18:25:00,2.07445,2.0749,2.07355,2.07485,665800000.0
2008-07-30 18:30:00,2.07485,2.07495,2.07395,2.07475,556900000.0
2008-07-30 18:35:00,2.0747,2.075,2.07445,2.0747,638800000.0
2008-07-30 18:40:00,2.0747,2.0747,2.0737,2.07385,359900000.0
2008-07-30 18:45:00,2.07385,2.0741,2.07285,2.073,568200000.0
2008-07-30 18:50:00,2.0731,2.074,2.0728,2.07385,459800000.0
2008-07-30 18:55:00,2.074,2.07505,2.0739,2.0744,782600000.0
2008-07-30 19:00:00,2.07445,2.075,2.07425,2.0744,1071700000.0
2008-07-30 19:05:00,2.0744,2.0747,2.0734,2.0741,1128100000.0
2008-07-30 19:10:00,2.0741,2.0757,2.07355,2.07515,999400000.0
2008-07-30 19:15:00,2.07515,2.07575,2.0748,2.0754,1092700000.0
2008-07-30 19:20:00,2.07545,2.0768,2.07545,2.0766,1031400000.0
2008-07-30 19:25:00,2.0766,2.0766,2.07545,2.0762,899100000.0
2008-07-30 19:30:00,2.07605,2.07635,2.07515,2.0752,674400000.0
2008-07-30 19:35:00,2.0752,2.0762,2.07475,2.0749,793900000.0
2008-07-30 19:40:00,2.07485,2.0751,2.0745,2.07485,620900000.0
2008-07-30 19:45:00,2.07485,2.075,2.0739,2.0744,625100000.0
2008-07-30 19:50:00,2.0744,2.07495,2.07355,2.07465,865700000.0
2008-07-30 19:55:00,2.07465,2.075,2.07425,2.0747,1009800000.0
2008-07-30 20:00:00,2.0747,2.07555,2.07455,2.07545,1010200000.0
2008-07-30 20:05:00,2.07545,2.0764,2.07515,2.07615,627200000.0
2008-07-30 20:10:00,2.07615,2.0763,2.07495,2.0751,266200000.0
2008-07-30 20:15:00,2.07505,2.0756,2.0744,2.0745,367800000.0
2008-07-30 20:20:00,2.0745,2.0751,2.0743,2.0748,505700000.0
2008-07-30 20:25:00,2.0748,2.0755,2.07465,2.07535,503400000.0
2008-07-30 20:30:00,2.07535,2.0774,2.07535,2.07685,627000000.0
2008-07-30 20:35:00,2.0768,2.0769,2.0759,2.076,219800000.0
2008-07-30 20:40:00,2.07605,2.0761,2.075,2.07555,450900000.0
2008-07-30 20:45:00,2.07555,2.07595,2.0754,2.07595,236300000.0
2008-07-30 20:50:00,2.07595,2.0761,2.0755,2.07585,511600000.0
2008-07-30 20:55:00,2.0758,2.077,2.0756,2.07685,506400000.0
2008-07-30 21:00:00,2.0768,2.07695,2.07535,2.0758,395100000.0
2008-07-30 21:05:00,2.07575,2.077,2.0753,2.0765,541900000.0
2008-07-30 21:10:00,2.07645,2.07755,2.0764,2.07655,627800000.0
2008-07-30 21:15:00,2.07665,2.0767,2.076,2.076,490800000.0
2008-07-30 21:20:00,2.076,2.07765,2.076,2.07705,957600000.0
2008-07-30 21:25:00,2.077,2.0771,2.0763,2.07645,490300000.0
2008-07-30 21:30:00,2.07645,2.0771,2.07635,2.0765,301600000.0
2008-07-30 21:35:00,2.0765,2.0768,2.07615,2.0767,197900000.0
2008-07-30 21:40:00,2.0767,2.07685,2.0764,2.0767,249800000.0
2008-07-30 21:45:00,2.0767,2.077,2.07635,2.077,272000000.0
2008-07-30 21:50:00,2.0769,2.07695,2.07605,2.07625,411000000.0
2008-07-30 21:55:00,2.0762,2.0768,2.0762,2.0765,218800000.0
2008-07-30 22:00:00,2.0765,2.0768,2.07635,2.0768,325300000.0
2008-07-30 22:05:00,2.0768,2.0768,2.07585,2.076,367500000.0
2008-07-30 22:10:00,2.076,2.07645,2.0759,2.0759,315000000.0
2008-07-30 22:15:00,2.0759,2.0769,2.0758,2.0768,453800000.0
2008-07-30 22:20:00,2.0768,2.0771,2.0766,2.07675,366100000.0
2008-07-30 22:25:00,2.07675,2.07675,2.076,2.07665,428900000.0
2008-07-30 22:30:00,2.07665,2.077,2.0761,2.07655,343300000.0
2008-07-30 22:35:00,2.07655,2.07675,2.0763,2.0763,344300000.0
2008-07-30 22:40:00,2.0763,2.07725,2.0763,2.0768,448700000.0
2008-07-30 22:45:00,2.0768,2.0769,2.07645,2.0766,233000000.0
2008-07-30 22:50:00,2.0766,2.07695,2.0765,2.0768,149300000.0
2008-07-30 22:55:00,2.0768,2.0774,2.0765,2.0773,336200000.0
2008-07-30 23:00:00,2.0773,2.0773,2.0751,2.0753,105000000.0
2008-07-30 23:05:00,2.0753,2.07575,2.07375,2.07575,92000000.0
2008-07-30 23:10:00,2.07585,2.07667,2.07565,2.0759,274200000.0
2008-07-30 23:15:00,2.0763,2.0777,2.076,2.0776,227200000.0
2008-07-30 23:20:00,2.0777,2.07785,2.0772,2.07755,224000000.0
2008-07-30 23:25:00,2.0774,2.0776,2.07715,2.0773,118400000.0
2008-07-30 23:30:00,2.0773,2.07825,2.0768,2.0769,100400000.0
2008-07-30 23:35:00,2.07745,2.07765,2.0772,2.0775,48800000.0
2008-07-30 23:40:00,2.07735,2.07785,2.07735,2.0775,94700000.0
2008-07-30 23:45:00,2.0776,2.078,2.07725,2.07725,118800000.0
2008-07-30 23:50:00,2.0768,2.0774,2.0764,2.0774,206900000.0
2008-07-30 23:55:00,2.0774,2.0775,2.0762,2.0769,93900000.0
2008-07-31 00:00:00,2.077,2.0775,2.0769,2.0773,138400000.0
2008-07-31 00:05:00,2.07695,2.0773,2.07615,2.0764,90000000.0
2008-07-31 00:10:00,2.0764,2.0766,2.0761,2.0764,34900000.0
2008-07-31 00:15:00,2.0766,2.0769,2.0764,2.07645,25000000.0
2008-07-31 00:20:00,2.07655,2.0769,2.0765,2.07655,29400000.0
2008-07-31 00:25:00,2.0764,2.077,2.0764,2.0768,28900000.0
2008-07-31 00:30:00,2.0767,2.0769,2.0763,2.0767,60400000.0
2008-07-31 00:35:00,2.0767,2.0768,2.0765,2.07665,67400000.0
2008-07-31 00:40:00,2.0765,2.0768,2.0765,2.0768,80900000.0
2008-07-31 00:45:00,2.0768,2.077,2.07639,2.0769,92900000.0
2008-07-31 00:50:00,2.0767,2.0771,2.0767,2.077,65200000.0
2008-07-31 00:55:00,2.0769,2.0769,2.0766,2.0767,145700000.0
2008-07-31 01:00:00,2.0767,2.07695,2.076,2.076,175000000.0
2008-07-31 01:05:00,2.076,2.076,2.0757,2.07585,40500000.0
2008-07-31 01:10:00,2.0758,2.076,2.0756,2.07575,32800000.0
2008-07-31 01:15:00,2.0755,2.0758,2.0753,2.0757,48400000.0
2008-07-31 01:20:00,2.0757,2.0758,2.07525,2.0756,44600000.0
2008-07-31 01:25:00,2.0756,2.0758,2.0752,2.0758,53100000.0
2008-07-31 01:30:00,2.07565,2.07715,2.07565,2.0763,148300000.0
2008-07-31 01:35:00,2.0762,2.0766,2.07571,2.0761,47200000.0
2008-07-31 01:40:00,2.0761,2.07625,2.07595,2.0762,43300000.0
2008-07-31 01:45:00,2.07615,2.07615,2.0757,2.0759,164100000.0
2008-07-31 01:50:00,2.0759,2.0763,2.0756,2.07615,186800000.0
2008-07-31 01:55:00,2.0761,2.0765,2.0756,2.0756,228700000.0
2008-07-31 02:00:00,2.0756,2.0771,2.0753,2.076,332900000.0
2008-07-31 02:05:00,2.076,2.076,2.075,2.075,139400000.0
2008-07-31 02:10:00,2.075,2.0753,2.0749,2.0753,186500000.0
2008-07-31 02:15:00,2.0754,2.0755,2.0751,2.07515,143900000.0
2008-07-31 02:20:00,2.0751,2.0754,2.075,2.075,113800000.0
2008-07-31 02:25:00,2.0751,2.0752,2.07465,2.075,218500000.0
2008-07-31 02:30:00,2.075,2.0751,2.0747,2.0748,82000000.0
2008-07-31 02:35:00,2.0748,2.075,2.0746,2.0748,52700000.0
2008-07-31 02:40:00,2.0749,2.0749,2.0744,2.0745,47000000.0
2008-07-31 02:45:00,2.0745,2.0747,2.0741,2.0744,146100000.0
2008-07-31 02:50:00,2.0744,2.0748,2.0734,2.07375,290600000.0
2008-07-31 02:55:00,2.0736,2.0741,2.0735,2.0741,238300000.0
2008-07-31 03:00:00,2.0741,2.0741,2.0733,2.0734,124600000.0
2008-07-31 03:05:00,2.0734,2.0737,2.0734,2.0735,99000000.0
2008-07-31 03:10:00,2.0735,2.074,2.0735,2.074,87300000.0
2008-07-31 03:15:00,2.0738,2.0741,2.0737,2.0739,159700000.0
2008-07-31 03:20:00,2.0739,2.074,2.0737,2.0738,82900000.0
2008-07-31 03:25:00,2.0738,2.0738,2.07335,2.0736,130200000.0
2008-07-31 03:30:00,2.0736,2.074,2.0736,2.07365,376100000.0
2008-07-31 03:35:00,2.0736,2.0739,2.0736,2.0736,148100000.0
2008-07-31 03:40:00,2.0736,2.0738,2.0736,2.0738,39700000.0
2008-07-31 03:45:00,2.0738,2.0738,2.0736,2.0736,97700000.0
2008-07-31 03:50:00,2.0736,2.0737,2.0736,2.0736,85500000.0
2008-07-31 03:55:00,2.0736,2.0738,2.07335,2.0734,54300000.0
2008-07-31 04:00:00,2.0734,2.0734,2.0734,2.0734,37000000.0
2008-07-31 04:05:00,2.07244,2.0734,2.07218,2.0734,36500000.0
2008-07-31 04:10:00,2.0734,2.0734,2.0734,2.0734,29000000.0
2008-07-31 04:15:00,2.073,2.0734,2.07275,2.0734,58500000.0
2008-07-31 04:20:00,2.0734,2.0734,2.07255,2.0734,100600000.0
2008-07-31 04:25:00,2.0734,2.0734,2.0726,2.0728,85900000.0
2008-07-31 04:30:00,2.0729,2.0732,2.0727,2.073,65100000.0
2008-07-31 04:35:00,2.073,2.073,2.07219,2.0728,51500000.0
2008-07-31 04:40:00,2.0728,2.0731,2.0727,2.0727,55300000.0
2008-07-31 04:45:00,2.0729,2.0734,2.07265,2.0732,148100000.0
2008-07-31 04:50:00,2.0731,2.0733,2.0727,2.0727,174300000.0
2008-07-31 04:55:00,2.0729,2.0734,2.0729,2.0734,148300000.0
2008-07-31 05:00:00,2.0734,2.0737,2.0731,2.0732,152100000.0
2008-07-31 05:05:00,2.0732,2.0733,2.07235,2.07305,217500000.0
2008-07-31 05:10:00,2.0733,2.07365,2.0732,2.0732,619900000.0
2008-07-31 05:15:00,2.0732,2.0734,2.0731,2.0734,143900000.0
2008-07-31 05:20:00,2.0734,2.0737,2.073,2.073,270500000.0
2008-07-31 05:25:00,2.073,2.0734,2.073,2.0731,89600000.0
2008-07-31 05:30:00,2.0731,2.0735,2.07305,2.0735,110300000.0
2008-07-31 05:35:00,2.0735,2.0735,2.0727,2.0727,108000000.0
2008-07-31 05:40:00,2.0727,2.073,2.07245,2.07285,69200000.0
2008-07-31 05:45:00,2.0728,2.0736,2.07265,2.0736,91900000.0
2008-07-31 05:50:00,2.0736,2.0736,2.0731,2.0734,79100000.0
2008-07-31 05:55:00,2.0734,2.0737,2.0731,2.0736,104800000.0
2008-07-31 06:00:00,2.0735,2.0743,2.0735,2.0742,138200000.0
2008-07-31 06:05:00,2.0742,2.0745,2.074,2.074,91900000.0
2008-07-31 06:10:00,2.074,2.0741,2.0737,2.0738,115100000.0
2008-07-31 06:15:00,2.0738,2.0742,2.0735,2.0741,158900000.0
2008-07-31 06:20:00,2.0742,2.0743,2.0739,2.0739,120000000.0
2008-07-31 06:25:00,2.0739,2.07505,2.0739,2.0749,119300000.0
2008-07-31 06:30:00,2.0751,2.0753,2.07485,2.0749,251500000.0
2008-07-31 06:35:00,2.0749,2.0749,2.0746,2.0747,84800000.0
2008-07-31 06:40:00,2.0746,2.0748,2.07395,2.0745,212700000.0
2008-07-31 06:45:00,2.0745,2.0746,2.0741,2.0741,73400000.0
2008-07-31 06:50:00,2.0741,2.0745,2.07365,2.0738,155700000.0
2008-07-31 06:55:00,2.0738,2.0742,2.0734,2.0742,196100000.0
2008-07-31 07:00:00,2.0742,2.0743,2.0733,2.0736,222100000.0
2008-07-31 07:05:00,2.0736,2.0739,2.0731,2.0738,295800000.0
2008-07-31 07:10:00,2.0738,2.0742,2.0737,2.0741,219000000.0
2008-07-31 07:15:00,2.0741,2.0745,2.07375,2.0741,298000000.0
2008-07-31 07:20:00,2.074,2.0742,2.0738,2.074,144700000.0
2008-07-31 07:25:00,2.074,2.07435,2.07365,2.0739,155400000.0
2008-07-31 07:30:00,2.0738,2.0739,2.07365,2.0738,126000000.0
2008-07-31 07:35:00,2.0738,2.0738,2.0735,2.0738,165500000.0
2008-07-31 07:40:00,2.0738,2.0738,2.0727,2.0728,292900000.0
2008-07-31 07:45:00,2.07285,2.0735,2.07275,2.0733,154200000.0
2008-07-31 07:50:00,2.0733,2.0734,2.0725,2.0725,180300000.0
2008-07-31 07:55:00,2.0725,2.0727,2.0721,2.0721,310700000.0
2008-07-31 08:00:00,2.0721,2.0721,2.0707,2.0717,518700000.0
2008-07-31 08:05:00,2.0716,2.0729,2.0712,2.0714,648300000.0
2008-07-31 08:10:00,2.0714,2.0722,2.07115,2.07185,652800000.0
2008-07-31 08:15:00,2.0718,2.0719,2.071,2.07135,1112300000.0
2008-07-31 08:20:00,2.0714,2.0715,2.071,2.0711,809400000.0
2008-07-31 08:25:00,2.0711,2.0711,2.0689,2.0695,698900000.0
2008-07-31 08:30:00,2.0695,2.0715,2.0695,2.0714,1418200000.0
2008-07-31 08:35:00,2.07135,2.0722,2.0708,2.0717,1032000000.0
2008-07-31 08:40:00,2.0717,2.0721,2.07125,2.0716,669800000.0
2008-07-31 08:45:00,2.0716,2.0717,2.0706,2.0712,690700000.0
2008-07-31 08:50:00,2.0714,2.0721,2.0711,2.072,494300000.0
2008-07-31 08:55:00,2.0721,2.0728,2.07185,2.0719,666508000.0
2008-07-31 09:00:00,2.0719,2.072,2.07095,2.0713,675800000.0
2008-07-31 09:05:00,2.0714,2.0721,2.07115,2.0718,864500000.0
2008-07-31 09:10:00,2.0718,2.0718,2.0704,2.0716,442200000.0
2008-07-31 09:15:00,2.0717,2.0718,2.071,2.0712,269200000.0
2008-07-31 09:20:00,2.0712,2.0719,2.0707,2.0715,286100000.0
2008-07-31 09:25:00,2.0716,2.0729,2.0715,2.0727,282900000.0
2008-07-31 09:30:00,2.0727,2.0728,2.0721,2.07265,420000000.0
2008-07-31 09:35:00,2.0727,2.07335,2.07235,2.07315,346400000.0
2008-07-31 09:40:00,2.07315,2.07335,2.0721,2.0725,512600000.0
2008-07-31 09:45:00,2.07255,2.0741,2.0725,2.0732,532800000.0
2008-07-31 09:50:00,2.0732,2.0736,2.07225,2.07285,570354000.0
2008-07-31 09:55:00,2.0729,2.0733,2.07235,2.0729,470800000.0
2008-07-31 10:00:00,2.073,2.0732,2.0726,2.07305,374200000.0
2008-07-31 10:05:00,2.0731,2.0732,2.0724,2.0726,245600000.0
2008-07-31 10:10:00,2.0727,2.0729,2.0724,2.0729,184300000.0
2008-07-31 10:15:00,2.0729,2.0729,2.07175,2.07235,444100000.0
2008-07-31 10:20:00,2.0723,2.0726,2.07205,2.0724,342000000.0
2008-07-31 10:25:00,2.0724,2.07315,2.0721,2.07255,698000000.0
2008-07-31 10:30:00,2.0725,2.07355,2.0725,2.073,622100000.0
2008-07-31 10:35:00,2.073,2.0733,2.0727,2.0729,555500000.0
2008-07-31 10:40:00,2.07295,2.07365,2.07265,2.07305,628200000.0
2008-07-31 10:45:00,2.07305,2.0733,2.0729,2.0731,338400000.0
2008-07-31 10:50:00,2.0731,2.0733,2.0727,2.0732,266250000.0
2008-07-31 10:55:00,2.0731,2.0739,2.0731,2.0737,361500000.0
2008-07-31 11:00:00,2.07365,2.0741,2.07345,2.0741,347700000.0
2008-07-31 11:05:00,2.074,2.0746,2.074,2.0743,466200000.0
2008-07-31 11:10:00,2.0743,2.0763,2.07425,2.07535,831800000.0
2008-07-31 11:15:00,2.0753,2.0762,2.0751,2.07565,493500000.0
2008-07-31 11:20:00,2.0757,2.07575,2.0745,2.075,492400000.0
2008-07-31 11:25:00,2.07495,2.07545,2.0743,2.0751,674100000.0
2008-07-31 11:30:00,2.0751,2.07555,2.07495,2.0752,532800000.0
2008-07-31 11:35:00,2.0751,2.0754,2.0744,2.0745,515600000.0
2008-07-31 11:40:00,2.0745,2.0756,2.0745,2.0753,510600000.0
2008-07-31 11:45:00,2.0753,2.0753,2.07405,2.0745,551900000.0
2008-07-31 11:50:00,2.0746,2.07545,2.0744,2.0746,471300000.0
2008-07-31 11:55:00,2.0746,2.0747,2.07405,2.0745,495400000.0
2008-07-31 12:00:00,2.0746,2.07485,2.0739,2.07405,312800000.0
2008-07-31 12:05:00,2.07405,2.07505,2.0739,2.0747,456100000.0
2008-07-31 12:10:00,2.07475,2.07515,2.0742,2.0748,694200000.0
2008-07-31 12:15:00,2.0748,2.07505,2.07445,2.0747,469800000.0
2008-07-31 12:20:00,2.0747,2.0747,2.0743,2.07455,276600000.0
2008-07-31 12:25:00,2.07455,2.07465,2.0741,2.07435,251400000.0
2008-07-31 12:30:00,2.07435,2.0755,2.0743,2.07515,620400000.0
2008-07-31 12:35:00,2.07515,2.0754,2.0746,2.075,448400000.0
2008-07-31 12:40:00,2.075,2.0759,2.075,2.0758,444800000.0
2008-07-31 12:45:00,2.0758,2.0762,2.07555,2.0761,519500000.0
2008-07-31 12:50:00,2.0761,2.0764,2.07465,2.0747,510400000.0
2008-07-31 12:55:00,2.0747,2.075,2.07385,2.0747,502700000.0
2008-07-31 13:00:00,2.0747,2.0756,2.0743,2.0754,505100000.0
2008-07-31 13:05:00,2.0755,2.07665,2.07535,2.0755,555000000.0
2008-07-31 13:10:00,2.0755,2.0758,2.07495,2.0751,414800000.0
2008-07-31 13:15:00,2.0751,2.0758,2.0747,2.0754,602700000.0
2008-07-31 13:20:00,2.0754,2.0758,2.0747,2.0756,489100000.0
2008-07-31 13:25:00,2.0756,2.0769,2.07525,2.07655,610800000.0
2008-07-31 13:30:00,2.07655,2.0768,2.0754,2.0755,650100000.0
2008-07-31 13:35:00,2.0755,2.0757,2.0744,2.0745,520900000.0
2008-07-31 13:40:00,2.0745,2.075,2.07435,2.0747,254900000.0
2008-07-31 13:45:00,2.0747,2.07545,2.0745,2.0751,436500000.0
2008-07-31 13:50:00,2.0752,2.0753,2.07485,2.0749,256700000.0
2008-07-31 13:55:00,2.0749,2.0751,2.07455,2.0748,228000000.0
2008-07-31 14:00:00,2.0748,2.076,2.0742,2.0759,535500000.0
2008-07-31 14:05:00,2.0759,2.0762,2.0746,2.0746,529200000.0
2008-07-31 14:10:00,2.0746,2.0746,2.07255,2.07285,473500000.0
2008-07-31 14:15:00,2.0729,2.0737,2.0727,2.0733,570500000.0
2008-07-31 14:20:00,2.07325,2.0742,2.0731,2.0736,594000000.0
2008-07-31 14:25:00,2.0736,2.07475,2.0734,2.074,1134800000.0
2008-07-31 14:30:00,2.074,2.074,2.07095,2.0733,1234975000.0
2008-07-31 14:35:00,2.0732,2.0732,2.0699,2.0707,1309113000.0
2008-07-31 14:40:00,2.0707,2.0715,2.0692,2.0707,1318678000.0
2008-07-31 14:45:00,2.0707,2.0719,2.07045,2.0714,1151900000.0
2008-07-31 14:50:00,2.0714,2.0724,2.07105,2.0722,1580200000.0
2008-07-31 14:55:00,2.0722,2.0728,2.0708,2.071,1613900000.0
2008-07-31 15:00:00,2.0709,2.07165,2.0701,2.0714,988100000.0
2008-07-31 15:05:00,2.0714,2.07275,2.0705,2.0725,1308400000.0
2008-07-31 15:10:00,2.0725,2.07395,2.0722,2.0734,1477400000.0
2008-07-31 15:15:00,2.07345,2.0747,2.0731,2.0743,1387100000.0
2008-07-31 15:20:00,2.07435,2.0745,2.0739,2.0741,1411200000.0
2008-07-31 15:25:00,2.0742,2.0748,2.0738,2.0744,1278100000.0
2008-07-31 15:30:00,2.0743,2.07715,2.074,2.077,1545200000.0
2008-07-31 15:35:00,2.077,2.0776,2.07545,2.07695,1356400000.0
2008-07-31 15:40:00,2.07695,2.07705,2.076,2.07685,824400000.0
2008-07-31 15:45:00,2.0769,2.0774,2.0756,2.0773,976700000.0
2008-07-31 15:50:00,2.0774,2.07835,2.07675,2.0779,1352200000.0
2008-07-31 15:55:00,2.07775,2.0778,2.07605,2.07675,1729400000.0
2008-07-31 16:00:00,2.0768,2.0772,2.07595,2.07605,1398930000.0
2008-07-31 16:05:00,2.07605,2.07735,2.076,2.0763,1122783500.0
2008-07-31 16:10:00,2.07635,2.0772,2.07575,2.07705,1090970000.0
2008-07-31 16:15:00,2.0771,2.0775,2.0756,2.076,1034100000.0
2008-07-31 16:20:00,2.0758,2.07705,2.0752,2.076,1008600000.0
2008-07-31 16:25:00,2.07605,2.07775,2.07575,2.07775,894500000.0
2008-07-31 16:30:00,2.07765,2.0777,2.07515,2.0754,1058500000.0
2008-07-31 16:35:00,2.0754,2.0754,2.07365,2.0746,1188300000.0
2008-07-31 16:40:00,2.0745,2.0757,2.0733,2.07545,1025300000.0
2008-07-31 16:45:00,2.07525,2.0755,2.0734,2.0737,1106300002.0
2008-07-31 16:50:00,2.07375,2.0754,2.07375,2.0741,1047200000.0
2008-07-31 16:55:00,2.07415,2.07635,2.0739,2.07595,1249870000.0
2008-07-31 17:00:00,2.07585,2.0767,2.075,2.07545,1052014500.0
2008-07-31 17:05:00,2.07545,2.07655,2.0746,2.07635,1101300000.0
2008-07-31 17:10:00,2.0764,2.0769,2.0761,2.07645,1047800000.0
2008-07-31 17:15:00,2.0766,2.0767,2.0759,2.07605,661570000.0
2008-07-31 17:20:00,2.07605,2.07695,2.07465,2.07695,908100000.0
2008-07-31 17:25:00,2.07685,2.077,2.0755,2.0755,737000000.0
2008-07-31 17:30:00,2.0755,2.0774,2.0753,2.07655,697000000.0
2008-07-31 17:35:00,2.0767,2.0777,2.07625,2.0768,571870000.0
2008-07-31 17:40:00,2.0768,2.0772,2.0754,2.07655,561159000.0
2008-07-31 17:45:00,2.0765,2.07655,2.0748,2.07505,492900000.0
2008-07-31 17:50:00,2.07505,2.0768,2.0746,2.07655,656800000.0
2008-07-31 17:55:00,2.0765,2.07825,2.0765,2.077,523400000.0
2008-07-31 18:00:00,2.077,2.0774,2.0762,2.07705,632000000.0
2008-07-31 18:05:00,2.07705,2.0783,2.0768,2.07725,577000000.0
2008-07-31 18:10:00,2.07725,2.0775,2.07585,2.0765,475500000.0
2008-07-31 18:15:00,2.0765,2.0766,2.0758,2.0765,424700000.0
2008-07-31 18:20:00,2.0765,2.07715,2.0762,2.0769,371000000.0
2008-07-31 18:25:00,2.07695,2.0774,2.0763,2.0764,205300000.0
2008-07-31 18:30:00,2.0764,2.07675,2.07625,2.07665,186000000.0
2008-07-31 18:35:00,2.0766,2.0766,2.076,2.0765,303000000.0
2008-07-31 18:40:00,2.0765,2.07765,2.07635,2.07765,298700000.0
2008-07-31 18:45:00,2.0777,2.0779,2.0773,2.0776,255800000.0
2008-07-31 18:50:00,2.07755,2.0776,2.07715,2.07735,136210000.0
2008-07-31 18:55:00,2.07735,2.07745,2.07545,2.0768,244100000.0
2008-07-31 19:00:00,2.07685,2.0776,2.0763,2.07735,442500000.0
2008-07-31 19:05:00,2.07745,2.0778,2.0773,2.07765,274600000.0
2008-07-31 19:10:00,2.07765,2.07855,2.0776,2.0781,275500000.0
2008-07-31 19:15:00,2.0781,2.07855,2.07775,2.07775,203400000.0
2008-07-31 19:20:00,2.07775,2.07795,2.07655,2.07665,170200000.0
2008-07-31 19:25:00,2.0767,2.0777,2.0764,2.07745,349000000.0
2008-07-31 19:30:00,2.07755,2.0779,2.07725,2.0778,215000000.0
2008-07-31 19:35:00,2.0779,2.0783,2.07775,2.07805,138300000.0
2008-07-31 19:40:00,2.07805,2.0787,2.0777,2.07865,306200000.0
2008-07-31 19:45:00,2.07865,2.07885,2.0782,2.0786,210500000.0
2008-07-31 19:50:00,2.0787,2.07895,2.0783,2.07845,117200000.0
2008-07-31 19:55:00,2.0784,2.0785,2.07795,2.07805,177600000.0
2008-07-31 20:00:00,2.0781,2.07815,2.0775,2.0775,272400000.0
2008-07-31 20:05:00,2.0776,2.07775,2.07735,2.07755,347800000.0
2008-07-31 20:10:00,2.0776,2.0782,2.0771,2.07765,321800000.0
2008-07-31 20:15:00,2.0777,2.0786,2.07765,2.07785,325000000.0
2008-07-31 20:20:00,2.07785,2.07815,2.0773,2.0777,542100000.0
2008-07-31 20:25:00,2.0777,2.07845,2.0774,2.0778,567800000.0
2008-07-31 20:30:00,2.0778,2.0784,2.0775,2.0782,327000000.0
2008-07-31 20:35:00,2.0782,2.0786,2.07745,2.07815,284600000.0
2008-07-31 20:40:00,2.0782,2.0784,2.07805,2.0784,235500000.0
2008-07-31 20:45:00,2.0784,2.0785,2.07795,2.07805,246100000.0
2008-07-31 20:50:00,2.07805,2.0781,2.0775,2.0776,262900000.0
2008-07-31 20:55:00,2.0776,2.07825,2.0774,2.0776,296000000.0
2008-07-31 21:00:00,2.0776,2.0776,2.0768,2.0773,290000000.0
2008-07-31 21:05:00,2.0772,2.0775,2.07715,2.0774,174900000.0
2008-07-31 21:10:00,2.0774,2.0779,2.07725,2.0776,86100000.0
2008-07-31 21:15:00,2.0777,2.0777,2.0773,2.0776,228400000.0
2008-07-31 21:20:00,2.0776,2.0778,2.07735,2.07745,123400000.0
2008-07-31 21:25:00,2.07745,2.0775,2.0771,2.0771,165700000.0
2008-07-31 21:30:00,2.07705,2.07715,2.0766,2.07675,200100000.0
2008-07-31 21:35:00,2.07675,2.07725,2.07633,2.0768,136800000.0
2008-07-31 21:40:00,2.07675,2.0772,2.07645,2.0767,285500000.0
2008-07-31 21:45:00,2.07675,2.0769,2.0752,2.0752,272000000.0
2008-07-31 21:50:00,2.0752,2.07575,2.0752,2.07565,87000000.0
2008-07-31 21:55:00,2.07565,2.0763,2.07565,2.07605,111600000.0
2008-07-31 22:00:00,2.07605,2.07625,2.0757,2.07625,116200000.0
2008-07-31 22:05:00,2.07625,2.07705,2.0759,2.077,174600000.0
2008-07-31 22:10:00,2.0771,2.0774,2.07705,2.0773,107500000.0
2008-07-31 22:15:00,2.0773,2.0775,2.0769,2.07725,271800000.0
2008-07-31 22:20:00,2.0773,2.0773,2.07655,2.07705,193600000.0
2008-07-31 22:25:00,2.07705,2.0775,2.07695,2.0775,247700000.0
2008-07-31 22:30:00,2.0774,2.07795,2.0769,2.0777,319100000.0
2008-07-31 22:35:00,2.07765,2.07825,2.07715,2.0777,215200000.0
2008-07-31 22:40:00,2.07765,2.07765,2.0771,2.0773,130100000.0
2008-07-31 22:45:00,2.0774,2.0774,2.077,2.07715,140700000.0
2008-07-31 22:50:00,2.07715,2.0773,2.0769,2.07695,144400000.0
2008-07-31 22:55:00,2.07695,2.07705,2.0766,2.077,72200000.0
2008-07-31 23:00:00,2.077,2.0774,2.0765,2.0772,146500000.0
2008-07-31 23:05:00,2.0771,2.0777,2.0768,2.077,85500000.0
2008-07-31 23:10:00,2.077,2.0774,2.0767,2.0773,138600000.0
2008-07-31 23:15:00,2.0771,2.0776,2.0767,2.0773,117400000.0
2008-07-31 23:20:00,2.0774,2.07765,2.0772,2.07745,112300000.0
2008-07-31 23:25:00,2.0774,2.0774,2.077,2.077,64700000.0
2008-07-31 23:30:00,2.0773,2.0775,2.0766,2.0767,131200000.0
2008-07-31 23:35:00,2.0767,2.07745,2.0765,2.0773,289000000.0
2008-07-31 23:40:00,2.07735,2.0779,2.0772,2.0777,115900000.0
2008-07-31 23:45:00,2.0776,2.0782,2.0773,2.0775,148100000.0
2008-07-31 23:50:00,2.0775,2.07755,2.077,2.077,78700000.0
2008-07-31 23:55:00,2.077,2.0775,2.077,2.07735,37500000.0
2008-08-01 00:00:00,2.0776,2.07765,2.07735,2.0774,109300000.0
2008-08-01 00:05:00,2.0774,2.0776,2.07725,2.07745,86000000.0
2008-08-01 00:10:00,2.0775,2.0777,2.0772,2.0776,37900000.0
2008-08-01 00:15:00,2.0775,2.0776,2.0772,2.0772,32600000.0
2008-08-01 00:20:00,2.0773,2.0775,2.077,2.07715,102800001.0
2008-08-01 00:25:00,2.077,2.0774,2.077,2.0773,119300000.0
2008-08-01 00:30:00,2.0774,2.0776,2.0773,2.0773,145800000.0
2008-08-01 00:35:00,2.0773,2.07735,2.07695,2.077,150900000.0
2008-08-01 00:40:00,2.077,2.0771,2.0769,2.07695,50800000.0
2008-08-01 00:45:00,2.0771,2.0776,2.07695,2.07735,82800000.0
2008-08-01 00:50:00,2.0774,2.0777,2.0773,2.0776,58600000.0
2008-08-01 00:55:00,2.0775,2.0775,2.07645,2.077,148400000.0
2008-08-01 01:00:00,2.077,2.0779,2.07685,2.0774,171400000.0
2008-08-01 01:05:00,2.0774,2.07753,2.07698,2.0773,50600000.0
2008-08-01 01:10:00,2.0773,2.0776,2.0772,2.0773,80600000.0
2008-08-01 01:15:00,2.07725,2.0776,2.07725,2.0775,112700000.0
2008-08-01 01:20:00,2.0775,2.0779,2.0775,2.0779,112700000.0
2008-08-01 01:25:00,2.0779,2.0781,2.0779,2.0779,33300000.0
2008-08-01 01:30:00,2.0779,2.0779,2.0777,2.07775,104900000.0
2008-08-01 01:35:00,2.07754,2.0783,2.07745,2.0779,123900000.0
2008-08-01 01:40:00,2.0779,2.0784,2.0779,2.078,247500000.0
2008-08-01 01:45:00,2.078,2.0782,2.07745,2.0776,270900000.0
2008-08-01 01:50:00,2.0776,2.078,2.0776,2.07785,134500000.0
2008-08-01 01:55:00,2.07785,2.0782,2.0777,2.0778,289100000.0
2008-08-01 02:00:00,2.0778,2.0785,2.0771,2.0785,1055100000.0
2008-08-01 02:05:00,2.0785,2.0788,2.0781,2.0786,374900000.0
2008-08-01 02:10:00,2.0786,2.07905,2.0786,2.0787,164400000.0
2008-08-01 02:15:00,2.0787,2.0794,2.0785,2.0793,236400000.0
2008-08-01 02:20:00,2.0793,2.07985,2.0792,2.0795,464200000.0
2008-08-01 02:25:00,2.0796,2.0796,2.0784,2.0787,213400000.0
2008-08-01 02:30:00,2.0788,2.0792,2.0787,2.07885,296600000.0
2008-08-01 02:35:00,2.0788,2.0798,2.0787,2.0797,198700000.0
2008-08-01 02:40:00,2.0795,2.07985,2.0789,2.07935,166700000.0
2008-08-01 02:45:00,2.0793,2.0794,2.0789,2.0791,122300000.0
2008-08-01 02:50:00,2.0791,2.0792,2.07835,2.0786,169300000.0
2008-08-01 02:55:00,2.07855,2.0791,2.0782,2.0791,189200000.0
2008-08-01 03:00:00,2.07905,2.0791,2.0784,2.0791,200800000.0
2008-08-01 03:05:00,2.07905,2.0793,2.0788,2.0793,151900000.0
2008-08-01 03:10:00,2.0793,2.0799,2.0792,2.0795,169700000.0
2008-08-01 03:15:00,2.0795,2.0797,2.07925,2.0794,278400000.0
2008-08-01 03:20:00,2.0794,2.0798,2.0793,2.0798,83400000.0
2008-08-01 03:25:00,2.07965,2.07965,2.0793,2.0795,156400000.0
2008-08-01 03:30:00,2.0795,2.0795,2.0792,2.07935,140600000.0
2008-08-01 03:35:00,2.07935,2.0795,2.0789,2.0795,157200000.0
2008-08-01 03:40:00,2.0795,2.07985,2.0789,2.0791,202600000.0
2008-08-01 03:45:00,2.0791,2.0793,2.079,2.079,307100000.0
2008-08-01 03:50:00,2.079,2.079,2.0781,2.07815,126100000.0
2008-08-01 03:55:00,2.0782,2.07835,2.078,2.07805,76000000.0
2008-08-01 04:00:00,2.078,2.079,2.078,2.0788,125900000.0
2008-08-01 04:05:00,2.0789,2.0791,2.0785,2.0789,225900000.0
2008-08-01 04:10:00,2.0788,2.0791,2.0787,2.079,79300000.0
2008-08-01 04:15:00,2.079,2.0793,2.0783,2.0785,157100000.0
2008-08-01 04:20:00,2.0785,2.0787,2.07805,2.0783,33000000.0
2008-08-01 04:25:00,2.07835,2.0785,2.0783,2.0785,36600000.0
2008-08-01 04:30:00,2.0785,2.0786,2.07835,2.0784,69200000.0
2008-08-01 04:35:00,2.0785,2.0788,2.0784,2.0786,180600000.0
2008-08-01 04:40:00,2.0785,2.079,2.0784,2.0787,699000000.0
2008-08-01 04:45:00,2.0787,2.0792,2.07855,2.0792,175100000.0
2008-08-01 04:50:00,2.0791,2.0793,2.0788,2.0791,118200001.0
2008-08-01 04:55:00,2.07905,2.0792,2.079,2.079,61100000.0
2008-08-01 05:00:00,2.079,2.0791,2.07875,2.0789,147300000.0
2008-08-01 05:05:00,2.0789,2.07892,2.07847,2.0788,85200000.0
2008-08-01 05:10:00,2.0788,2.0788,2.0787,2.0787,61100000.0
2008-08-01 05:15:00,2.0788,2.079,2.0787,2.0787,117200000.0
2008-08-01 05:20:00,2.0787,2.0792,2.0786,2.07895,127500000.0
2008-08-01 05:25:00,2.07895,2.07905,2.07845,2.079,95600000.0
2008-08-01 05:30:00,2.0789,2.0793,2.0788,2.0792,38900000.0
2008-08-01 05:35:00,2.07917,2.0795,2.07841,2.0795,48500000.0
2008-08-01 05:40:00,2.0794,2.07955,2.0794,2.07955,26000000.0
2008-08-01 05:45:00,2.0795,2.0796,2.0789,2.079,194500000.0
2008-08-01 05:50:00,2.079,2.079,2.0786,2.07865,367700000.0
2008-08-01 05:55:00,2.0787,2.07885,2.0786,2.0787,80600000.0
2008-08-01 06:00:00,2.0787,2.0787,2.0785,2.07855,91800000.0
2008-08-01 06:05:00,2.0785,2.07855,2.07825,2.0783,36400000.0
2008-08-01 06:10:00,2.0783,2.0785,2.0782,2.0783,137500000.0
2008-08-01 06:15:00,2.0783,2.0788,2.0782,2.07865,87900000.0
2008-08-01 06:20:00,2.07865,2.0789,2.0784,2.0786,113300000.0
2008-08-01 06:25:00,2.0786,2.07895,2.0783,2.0789,163100000.0
2008-08-01 06:30:00,2.07885,2.07935,2.07865,2.079,148600000.0
2008-08-01 06:35:00,2.079,2.07945,2.07885,2.0789,167300000.0
2008-08-01 06:40:00,2.07885,2.079,2.0786,2.07885,178900000.0
2008-08-01 06:45:00,2.07837,2.07903,2.07806,2.0788,172800000.0
2008-08-01 06:50:00,2.0788,2.07935,2.07875,2.07935,299800000.0
2008-08-01 06:55:00,2.0793,2.0795,2.07895,2.0791,52400000.0
2008-08-01 07:00:00,2.07915,2.0793,2.07895,2.079,143600000.0
2008-08-01 07:05:00,2.079,2.0794,2.0789,2.0794,44400000.0
2008-08-01 07:10:00,2.0795,2.0801,2.07945,2.0795,135400000.0
2008-08-01 07:15:00,2.0795,2.0801,2.0793,2.08,146700000.0
2008-08-01 07:20:00,2.08,2.0801,2.0794,2.0795,63800000.0
2008-08-01 07:25:00,2.0795,2.0796,2.0793,2.0794,44300000.0
2008-08-01 07:30:00,2.0794,2.0796,2.0789,2.0792,125400000.0
2008-08-01 07:35:00,2.0791,2.0793,2.0786,2.0793,148400000.0
2008-08-01 07:40:00,2.0793,2.0799,2.0784,2.079,341200000.0
2008-08-01 07:45:00,2.0789,2.0802,2.0786,2.0787,213700000.0
2008-08-01 07:50:00,2.0787,2.0792,2.0785,2.0791,143400000.0
2008-08-01 07:55:00,2.07915,2.08,2.07885,2.07985,217200000.0
2008-08-01 08:00:00,2.0798,2.0805,2.0781,2.0792,342500000.0
2008-08-01 08:05:00,2.0791,2.07975,2.07905,2.0796,224100000.0
2008-08-01 08:10:00,2.07955,2.0798,2.0789,2.079,187000000.0
2008-08-01 08:15:00,2.079,2.07905,2.0785,2.0788,300500000.0
2008-08-01 08:20:00,2.0788,2.07995,2.0788,2.07935,269700000.0
2008-08-01 08:25:00,2.07935,2.0794,2.0784,2.07865,459600000.0
2008-08-01 08:30:00,2.0787,2.0792,2.0785,2.07915,763800000.0
2008-08-01 08:35:00,2.0793,2.08035,2.07915,2.08025,586100000.0
2008-08-01 08:40:00,2.0803,2.0807,2.07795,2.0783,452340000.0
2008-08-01 08:45:00,2.0783,2.079,2.07805,2.0786,439300000.0
2008-08-01 08:50:00,2.07865,2.07895,2.0781,2.07845,473700000.0
2008-08-01 08:55:00,2.0784,2.0784,2.07695,2.0772,686700000.0
2008-08-01 09:00:00,2.07735,2.0775,2.0754,2.0755,1057221500.0
2008-08-01 09:05:00,2.07545,2.0759,2.07455,2.0746,1334100000.0
2008-08-01 09:10:00,2.0746,2.0755,2.0742,2.0745,963700000.0
2008-08-01 09:15:00,2.0746,2.0752,2.07395,2.07395,936800000.0
2008-08-01 09:20:00,2.07395,2.0741,2.07005,2.0708,1489720000.0
2008-08-01 09:25:00,2.0708,2.0709,2.06845,2.0687,1009327000.0
2008-08-01 09:30:00,2.0687,2.0692,2.068,2.0685,797200000.0
2008-08-01 09:35:00,2.0685,2.0687,2.06695,2.0675,1200500000.0
2008-08-01 09:40:00,2.0676,2.0695,2.0676,2.0688,1195700000.0
2008-08-01 09:45:00,2.0688,2.06915,2.0681,2.0684,495000000.0
2008-08-01 09:50:00,2.0684,2.06895,2.06685,2.0682,1018100000.0
2008-08-01 09:55:00,2.06815,2.0682,2.06705,2.06745,595600000.0
2008-08-01 10:00:00,2.0674,2.0685,2.067,2.06805,952800000.0
2008-08-01 10:05:00,2.06805,2.07,2.06805,2.07,754200000.0
2008-08-01 10:10:00,2.06995,2.0717,2.06995,2.07155,873427000.0
2008-08-01 10:15:00,2.07175,2.0718,2.071,2.071,364454000.0
2008-08-01 10:20:00,2.07095,2.071,2.0703,2.0706,484800000.0
2008-08-01 10:25:00,2.0707,2.0707,2.06995,2.0702,736100000.0
2008-08-01 10:30:00,2.0698,2.0716,2.0693,2.0716,658000000.0
2008-08-01 10:35:00,2.0715,2.0722,2.07085,2.0713,644200000.0
2008-08-01 10:40:00,2.0713,2.072,2.07105,2.07125,688400000.0
2008-08-01 10:45:00,2.0712,2.0722,2.07105,2.07145,540600000.0
2008-08-01 10:50:00,2.07145,2.0721,2.07085,2.0721,995800000.0
2008-08-01 10:55:00,2.0721,2.07275,2.07185,2.0727,891300000.0
2008-08-01 11:00:00,2.0727,2.074,2.07245,2.07395,1568100000.0
2008-08-01 11:05:00,2.0739,2.07425,2.0734,2.0739,1477400000.0
2008-08-01 11:10:00,2.0739,2.075,2.0739,2.0746,401827000.0
2008-08-01 11:15:00,2.0746,2.07535,2.07425,2.07435,383000000.0
2008-08-01 11:20:00,2.0744,2.07465,2.0732,2.0735,681900000.0
2008-08-01 11:25:00,2.07335,2.0739,2.07335,2.0735,765200000.0
2008-08-01 11:30:00,2.0735,2.0737,2.07295,2.07365,350500000.0
2008-08-01 11:35:00,2.07365,2.0739,2.07365,2.0737,411900000.0
2008-08-01 11:40:00,2.0737,2.0742,2.07305,2.07365,502200000.0
2008-08-01 11:45:00,2.07365,2.0738,2.0728,2.0729,425900000.0
2008-08-01 11:50:00,2.0729,2.07335,2.0718,2.07185,1228200000.0
2008-08-01 11:55:00,2.0719,2.07215,2.0708,2.0712,1405700000.0
2008-08-01 12:00:00,2.0712,2.0723,2.0711,2.07215,744600000.0
2008-08-01 12:05:00,2.07215,2.07305,2.07135,2.07185,1114924000.0
2008-08-01 12:10:00,2.0718,2.0727,2.07095,2.07245,1324300000.0
2008-08-01 12:15:00,2.07245,2.0729,2.07215,2.07215,919000000.0
2008-08-01 12:20:00,2.07215,2.0725,2.0713,2.0713,824400000.0
2008-08-01 12:25:00,2.0713,2.0714,2.0693,2.07035,1182100000.0
2008-08-01 12:30:00,2.07035,2.071,2.07015,2.071,399100000.0
2008-08-01 12:35:00,2.071,2.0715,2.0709,2.0712,502800000.0
2008-08-01 12:40:00,2.0712,2.0729,2.0711,2.07255,1053300000.0
2008-08-01 12:45:00,2.07255,2.0726,2.0718,2.0718,656000000.0
2008-08-01 12:50:00,2.0718,2.0718,2.0712,2.0712,287200000.0
2008-08-01 12:55:00,2.0712,2.0715,2.07055,2.0706,697100000.0
2008-08-01 13:00:00,2.07055,2.07145,2.07055,2.0712,1189900000.0
2008-08-01 13:05:00,2.0712,2.0717,2.0703,2.07155,799300000.0
2008-08-01 13:10:00,2.07155,2.0719,2.07115,2.0713,806500000.0
2008-08-01 13:15:00,2.07135,2.07225,2.07125,2.0716,1246000000.0
2008-08-01 13:20:00,2.0716,2.0719,2.07145,2.07175,440600000.0
2008-08-01 13:25:00,2.07175,2.072,2.07135,2.0719,523700000.0
2008-08-01 13:30:00,2.07185,2.0722,2.0715,2.07165,879000000.0
2008-08-01 13:35:00,2.0717,2.0723,2.0717,2.0723,532000000.0
2008-08-01 13:40:00,2.0722,2.0728,2.0719,2.0724,790400000.0
2008-08-01 13:45:00,2.0724,2.0726,2.07175,2.07185,630100000.0
2008-08-01 13:50:00,2.07185,2.072,2.0707,2.0715,904700000.0
2008-08-01 13:55:00,2.07145,2.0723,2.0714,2.072,761100000.0
2008-08-01 14:00:00,2.072,2.0727,2.07165,2.0723,1033200000.0
2008-08-01 14:05:00,2.0723,2.0724,2.0711,2.0714,989800000.0
2008-08-01 14:10:00,2.0714,2.0727,2.071,2.0716,1564200000.0
2008-08-01 14:15:00,2.0716,2.072,2.07035,2.0717,1270900000.0
2008-08-01 14:20:00,2.0717,2.0723,2.0709,2.0718,1256100000.0
2008-08-01 14:25:00,2.0718,2.0728,2.0708,2.07125,792800000.0
2008-08-01 14:30:00,2.07125,2.0743,2.07035,2.07355,1938400000.0
2008-08-01 14:35:00,2.0736,2.0743,2.0708,2.0725,2055400001.0
2008-08-01 14:40:00,2.0726,2.0743,2.0709,2.07205,1628001999.0
2008-08-01 14:45:00,2.0721,2.07285,2.0708,2.07195,1948300000.0
2008-08-01 14:50:00,2.072,2.07415,2.07195,2.07375,1470200000.0
2008-08-01 14:55:00,2.07375,2.0739,2.0725,2.0733,1442300000.0
2008-08-01 15:00:00,2.0732,2.0737,2.0724,2.07295,1153100000.0
2008-08-01 15:05:00,2.07305,2.0743,2.07255,2.0736,1292000000.0
2008-08-01 15:10:00,2.0736,2.0741,2.0717,2.07175,1163054000.0
2008-08-01 15:15:00,2.07175,2.0729,2.07095,2.0721,1637400000.0
2008-08-01 15:20:00,2.0722,2.0723,2.07085,2.0715,1298000000.0
2008-08-01 15:25:00,2.0715,2.0721,2.07135,2.0716,1288400000.0
2008-08-01 15:30:00,2.0716,2.0718,2.07055,2.0708,1442700000.0
2008-08-01 15:35:00,2.0708,2.0717,2.07075,2.0712,1492500000.0
2008-08-01 15:40:00,2.0712,2.0715,2.0705,2.0711,1100000000.0
2008-08-01 15:45:00,2.0711,2.0717,2.0701,2.0709,1140100000.0
2008-08-01 15:50:00,2.07095,2.07135,2.07015,2.07075,1589400000.0
2008-08-01 15:55:00,2.07075,2.07165,2.07075,2.07145,1532100000.0
2008-08-01 16:00:00,2.0714,2.07285,2.06925,2.0707,1450600000.0
2008-08-01 16:05:00,2.0707,2.071,2.06775,2.06915,1243054000.0
2008-08-01 16:10:00,2.0691,2.0703,2.069,2.07,900800000.0
2008-08-01 16:15:00,2.07,2.0713,2.0698,2.0706,1043900000.0
2008-08-01 16:20:00,2.0706,2.0709,2.0694,2.06945,1441754000.0
2008-08-01 16:25:00,2.06945,2.0724,2.06945,2.07145,1494154000.0
2008-08-01 16:30:00,2.07145,2.0722,2.0709,2.0719,1172300000.0
2008-08-01 16:35:00,2.0719,2.0729,2.0712,2.0722,1810800000.0
2008-08-01 16:40:00,2.07215,2.0725,2.0715,2.0718,1463100000.0
2008-08-01 16:45:00,2.0718,2.0722,2.0709,2.07095,1224100000.0
2008-08-01 16:50:00,2.07095,2.0712,2.07005,2.071,1181200000.0
2008-08-01 16:55:00,2.071,2.07135,2.0696,2.0696,1358600000.0
2008-08-01 17:00:00,2.0696,2.06995,2.06755,2.0677,1164300000.0
2008-08-01 17:05:00,2.0677,2.0678,2.06705,2.06765,758400000.0
2008-08-01 17:10:00,2.06765,2.0682,2.0673,2.0678,983900000.0
2008-08-01 17:15:00,2.0678,2.0681,2.06735,2.0679,1090800000.0
2008-08-01 17:20:00,2.0679,2.0684,2.0676,2.0679,1370300000.0
2008-08-01 17:25:00,2.06785,2.0686,2.0673,2.06795,1594800000.0
2008-08-01 17:30:00,2.0679,2.0698,2.06785,2.0697,1960500000.0
2008-08-01 17:35:00,2.0697,2.0698,2.0685,2.0685,1895000000.0
2008-08-01 17:40:00,2.0685,2.069,2.0683,2.0689,1253200000.0
2008-08-01 17:45:00,2.0689,2.0692,2.0685,2.0687,1219800000.0
2008-08-01 17:50:00,2.0687,2.069,2.06795,2.0687,650500000.0
2008-08-01 17:55:00,2.0687,2.0695,2.0687,2.06875,751800000.0
2008-08-01 18:00:00,2.06875,2.0688,2.06715,2.0676,1021300000.0
2008-08-01 18:05:00,2.0675,2.0681,2.0674,2.0675,699000000.0
2008-08-01 18:10:00,2.0675,2.0684,2.0675,2.0684,742300000.0
2008-08-01 18:15:00,2.0684,2.0691,2.06795,2.0681,808400000.0
2008-08-01 18:20:00,2.0681,2.0683,2.06755,2.068,974100000.0
2008-08-01 18:25:00,2.068,2.06855,2.06775,2.0681,1019800000.0
2008-08-01 18:30:00,2.0682,2.06855,2.06795,2.06855,467000000.0
2008-08-01 18:35:00,2.06855,2.06895,2.0685,2.0688,519400000.0
2008-08-01 18:40:00,2.0687,2.069,2.06835,2.0689,652000000.0
2008-08-01 18:45:00,2.06885,2.0697,2.0688,2.0695,502700000.0
2008-08-01 18:50:00,2.06945,2.0697,2.0689,2.0693,710500000.0
2008-08-01 18:55:00,2.0693,2.07,2.069,2.0697,610700000.0
2008-08-01 19:00:00,2.0697,2.0708,2.0697,2.07015,659700000.0
2008-08-01 19:05:00,2.07015,2.0706,2.07005,2.0704,445700000.0
2008-08-01 19:10:00,2.0704,2.0711,2.07025,2.0706,733100000.0
2008-08-01 19:15:00,2.0706,2.0708,2.0702,2.0706,448200000.0
2008-08-01 19:20:00,2.0706,2.07065,2.07015,2.07055,411300000.0
2008-08-01 19:25:00,2.0705,2.0709,2.0703,2.0709,233300000.0
2008-08-01 19:30:00,2.0709,2.07125,2.07055,2.0711,314900000.0
2008-08-01 19:35:00,2.0711,2.07125,2.07045,2.07065,549400000.0
2008-08-01 19:40:00,2.07065,2.07065,2.0699,2.07045,388200000.0
2008-08-01 19:45:00,2.07045,2.0706,2.06965,2.06995,469400000.0
2008-08-01 19:50:00,2.06995,2.07095,2.0698,2.07085,879200000.0
2008-08-01 19:55:00,2.07085,2.07135,2.07045,2.0712,612600000.0
2008-08-01 20:00:00,2.0712,2.07275,2.0708,2.07195,858054000.0
2008-08-01 20:05:00,2.0721,2.0726,2.0715,2.07245,857400000.0
2008-08-01 20:10:00,2.07245,2.0725,2.07105,2.0712,651400000.0
2008-08-01 20:15:00,2.0712,2.0722,2.07105,2.07185,536500000.0
2008-08-01 20:20:00,2.07185,2.07225,2.07175,2.07195,796300000.0
2008-08-01 20:25:00,2.07195,2.0724,2.0717,2.0722,400700000.0
2008-08-01 20:30:00,2.07215,2.07305,2.07215,2.0729,462900000.0
2008-08-01 20:35:00,2.0729,2.07315,2.07245,2.07265,471200000.0
2008-08-01 20:40:00,2.07265,2.0729,2.07225,2.07275,356300000.0
2008-08-01 20:45:00,2.07275,2.0731,2.07235,2.0724,423100000.0
2008-08-01 20:50:00,2.0724,2.0725,2.0719,2.07215,435300000.0
2008-08-01 20:55:00,2.07215,2.0739,2.072,2.07365,727900000.0
2008-08-01 21:00:00,2.0737,2.0738,2.07255,2.0733,853600000.0
2008-08-01 21:05:00,2.0732,2.0732,2.07235,2.07305,338200000.0
2008-08-01 21:10:00,2.07305,2.07345,2.0725,2.0731,443100000.0
2008-08-01 21:15:00,2.0731,2.0732,2.0724,2.07255,236900000.0
2008-08-01 21:20:00,2.0725,2.07315,2.0725,2.0729,242900000.0
2008-08-01 21:25:00,2.0728,2.07295,2.0724,2.0726,277400000.0
2008-08-01 21:30:00,2.0725,2.0737,2.07245,2.0736,568800000.0
2008-08-01 21:35:00,2.0736,2.07375,2.07285,2.0732,643100000.0
2008-08-01 21:40:00,2.0732,2.07435,2.07295,2.0733,554300000.0
2008-08-01 21:45:00,2.0733,2.0737,2.07315,2.07325,263200000.0
2008-08-01 21:50:00,2.07325,2.075,2.073,2.0738,488100000.0
2008-08-01 21:55:00,2.0738,2.07485,2.07375,2.07445,424400000.0
2008-08-01 22:00:00,2.07445,2.07485,2.0735,2.0735,334700000.0
2008-08-01 22:05:00,2.07345,2.07365,2.0731,2.0736,344600000.0
2008-08-01 22:10:00,2.07365,2.0738,2.0732,2.0734,281500000.0
2008-08-01 22:15:00,2.0734,2.0735,2.0731,2.07325,247200000.0
2008-08-01 22:20:00,2.07325,2.0734,2.073,2.0731,125300000.0
2008-08-01 22:25:00,2.0731,2.07335,2.0725,2.07335,602100000.0
2008-08-01 22:30:00,2.07335,2.0737,2.0726,2.0733,236100000.0
2008-08-01 22:35:00,2.07325,2.07375,2.07325,2.07375,148200000.0
2008-08-01 22:40:00,2.07375,2.07405,2.07335,2.0735,126800000.0
2008-08-01 22:45:00,2.07345,2.0741,2.07305,2.0731,251600000.0
2008-08-01 22:50:00,2.0731,2.0739,2.0731,2.0733,125100000.0
2008-08-01 22:55:00,2.0733,2.07355,2.0727,2.0734,109300000.0
2008-08-03 23:00:00,2.07173,2.07253,2.07144,2.07188,77300000.0
2008-08-03 23:05:00,2.07188,2.07215,2.07127,2.07179,93900000.0
2008-08-03 23:10:00,2.07196,2.07214,2.0714,2.0717,47100000.0
2008-08-03 23:15:00,2.0713,2.0718,2.071,2.0712,95800000.0
2008-08-03 23:20:00,2.07177,2.07192,2.0711,2.07162,168200000.0
2008-08-03 23:25:00,2.07155,2.07206,2.07075,2.0711,178000000.0
2008-08-03 23:30:00,2.0711,2.0718,2.0711,2.0715,104800000.0
2008-08-03 23:35:00,2.0716,2.0716,2.0701,2.0708,274600000.0
2008-08-03 23:40:00,2.0707,2.07122,2.0702,2.07122,216200000.0
2008-08-03 23:45:00,2.07096,2.07122,2.0709,2.071,53200000.0
2008-08-03 23:50:00,2.0711,2.0714,2.0706,2.0707,264200000.0
2008-08-03 23:55:00,2.07209,2.07209,2.0707,2.0709,148400000.0
2008-08-04 00:00:00,2.071,2.0717,2.0709,2.0711,47400000.0
2008-08-04 00:05:00,2.07115,2.0716,2.07105,2.0711,22000000.0
2008-08-04 00:10:00,2.07095,2.0714,2.07095,2.0713,24200000.0
2008-08-04 00:15:00,2.0713,2.0715,2.0708,2.0714,27200000.0
2008-08-04 00:20:00,2.0714,2.0714,2.0707,2.0711,36300000.0
2008-08-04 00:25:00,2.0711,2.0714,2.07034,2.0711,43700000.0
2008-08-04 00:30:00,2.0711,2.0722,2.0711,2.0719,31100000.0
2008-08-04 00:35:00,2.0713,2.0722,2.0706,2.0707,72200000.0
2008-08-04 00:40:00,2.0707,2.0715,2.07005,2.0705,110000000.0
2008-08-04 00:45:00,2.07015,2.0705,2.06985,2.0699,37300000.0
2008-08-04 00:50:00,2.07,2.07,2.068,2.06865,122200000.0
2008-08-04 00:55:00,2.0687,2.0696,2.0683,2.0695,123700000.0
2008-08-04 01:00:00,2.0694,2.0696,2.06845,2.0689,71200000.0
2008-08-04 01:05:00,2.06895,2.0693,2.06885,2.0689,30100000.0
2008-08-04 01:10:00,2.0689,2.0692,2.0684,2.0691,52000000.0
2008-08-04 01:15:00,2.06885,2.0692,2.06865,2.0691,24000000.0
2008-08-04 01:20:00,2.0691,2.0695,2.0689,2.0692,107700000.0
2008-08-04 01:25:00,2.0692,2.0699,2.0692,2.0698,101600000.0
2008-08-04 01:30:00,2.0699,2.0702,2.06955,2.0696,58100000.0
2008-08-04 01:35:00,2.06955,2.07,2.06945,2.07,111900000.0
2008-08-04 01:40:00,2.0702,2.0706,2.0702,2.07035,171000000.0
2008-08-04 01:45:00,2.0703,2.0705,2.0702,2.0703,88200000.0
2008-08-04 01:50:00,2.0703,2.071,2.0703,2.071,105100000.0
2008-08-04 01:55:00,2.071,2.0712,2.0707,2.0711,70384375.0
2008-08-04 02:00:00,2.0711,2.0717,2.071,2.0714,126400000.0
2008-08-04 02:05:00,2.0717,2.0717,2.0711,2.0711,61000000.0
2008-08-04 02:10:00,2.0711,2.0711,2.0706,2.0706,86800000.0
2008-08-04 02:15:00,2.0707,2.071,2.0704,2.0705,70000000.0
2008-08-04 02:20:00,2.0705,2.0706,2.0702,2.0704,57300000.0
2008-08-04 02:25:00,2.0704,2.0704,2.0699,2.0699,45000000.0
2008-08-04 02:30:00,2.0699,2.0702,2.0695,2.06965,120700000.0
2008-08-04 02:35:00,2.06965,2.0702,2.0692,2.0692,105200000.0
2008-08-04 02:40:00,2.0692,2.0693,2.06885,2.069,52200000.0
2008-08-04 02:45:00,2.069,2.0692,2.0687,2.0689,111300000.0
2008-08-04 02:50:00,2.0689,2.0697,2.0689,2.0697,125700000.0
2008-08-04 02:55:00,2.0697,2.0699,2.0693,2.0695,97500000.0
2008-08-04 03:00:00,2.0695,2.0698,2.0694,2.0697,60400000.0
2008-08-04 03:05:00,2.0697,2.0702,2.0697,2.0699,55000000.0
2008-08-04 03:10:00,2.0699,2.07,2.0697,2.0698,50400000.0
2008-08-04 03:15:00,2.0699,2.07,2.0697,2.0698,117600000.0
2008-08-04 03:20:00,2.0698,2.0702,2.0698,2.0701,34000000.0
2008-08-04 03:25:00,2.0701,2.0702,2.0696,2.0697,70000000.0
2008-08-04 03:30:00,2.0697,2.0699,2.0696,2.0699,62500000.0
2008-08-04 03:35:00,2.0699,2.0703,2.0699,2.0702,44000000.0
2008-08-04 03:40:00,2.0702,2.0702,2.07,2.07,34000000.0
2008-08-04 03:45:00,2.07,2.0701,2.0697,2.07,72600000.0
2008-08-04 03:50:00,2.07,2.07,2.0691,2.0693,88400000.0
2008-08-04 03:55:00,2.0694,2.0694,2.0688,2.0692,103700000.0
2008-08-04 04:00:00,2.0692,2.0693,2.0679,2.068,118184375.0
2008-08-04 04:05:00,2.068,2.068,2.0671,2.0672,145400000.0
2008-08-04 04:10:00,2.0672,2.06765,2.0669,2.0672,140884375.0
2008-08-04 04:15:00,2.0672,2.06755,2.067,2.0674,118600000.0
2008-08-04 04:20:00,2.0674,2.0674,2.0669,2.067,189000000.0
2008-08-04 04:25:00,2.067,2.06725,2.06635,2.0671,129084375.0
2008-08-04 04:30:00,2.0671,2.0676,2.0671,2.0674,37300000.0
2008-08-04 04:35:00,2.0674,2.0678,2.0674,2.0677,26000000.0
2008-08-04 04:40:00,2.0678,2.0685,2.0677,2.0681,84200000.0
2008-08-04 04:45:00,2.0683,2.0683,2.0679,2.0681,33000000.0
2008-08-04 04:50:00,2.0681,2.0684,2.0681,2.0683,20600000.0
2008-08-04 04:55:00,2.0683,2.0684,2.0677,2.0679,49200000.0
2008-08-04 05:00:00,2.0679,2.0682,2.0678,2.0682,61200000.0
2008-08-04 05:05:00,2.06795,2.0682,2.0679,2.0679,40400000.0
2008-08-04 05:10:00,2.068,2.0683,2.0679,2.0683,52700000.0
2008-08-04 05:15:00,2.0683,2.0684,2.0679,2.0679,89000000.0
2008-08-04 05:20:00,2.0679,2.0687,2.0674,2.0678,193700000.0
2008-08-04 05:25:00,2.06775,2.06785,2.06725,2.0675,162600000.0
2008-08-04 05:30:00,2.0675,2.0676,2.06735,2.06745,58800000.0
2008-08-04 05:35:00,2.0675,2.068,2.0675,2.0679,88700000.0
2008-08-04 05:40:00,2.06785,2.06855,2.06785,2.0684,98600000.0
2008-08-04 05:45:00,2.06835,2.0685,2.0682,2.0683,155400000.0
2008-08-04 05:50:00,2.0683,2.0683,2.0682,2.06825,59000000.0
2008-08-04 05:55:00,2.0683,2.0683,2.06805,2.0681,53400000.0
2008-08-04 06:00:00,2.0682,2.0688,2.0682,2.0687,63300000.0
2008-08-04 06:05:00,2.06865,2.0688,2.06835,2.06845,90100000.0
2008-08-04 06:10:00,2.0684,2.06915,2.06825,2.0688,133200000.0
2008-08-04 06:15:00,2.0687,2.069,2.06812,2.069,269700000.0
2008-08-04 06:20:00,2.069,2.06925,2.069,2.0692,53800000.0
2008-08-04 06:25:00,2.0692,2.0692,2.069,2.06905,72300000.0
2008-08-04 06:30:00,2.0691,2.06965,2.06905,2.06965,63600000.0
2008-08-04 06:35:00,2.06965,2.06965,2.0687,2.06895,99600000.0
2008-08-04 06:40:00,2.069,2.0699,2.06895,2.06915,84600000.0
2008-08-04 06:45:00,2.06915,2.0692,2.0689,2.06895,166100000.0
2008-08-04 06:50:00,2.06895,2.0691,2.06845,2.0689,175200000.0
2008-08-04 06:55:00,2.0689,2.069,2.06755,2.0682,329400000.0
2008-08-04 07:00:00,2.0682,2.0682,2.0678,2.0681,241700000.0
2008-08-04 07:05:00,2.0681,2.0682,2.0676,2.0679,164500000.0
2008-08-04 07:10:00,2.0679,2.06835,2.0676,2.06765,220000000.0
2008-08-04 07:15:00,2.06765,2.06815,2.06765,2.0678,192900000.0
2008-08-04 07:20:00,2.0678,2.068,2.06745,2.06745,106900000.0
2008-08-04 07:25:00,2.06745,2.0681,2.0672,2.06745,369500000.0
2008-08-04 07:30:00,2.0676,2.0678,2.0666,2.0666,170800000.0
2008-08-04 07:35:00,2.0666,2.067,2.0665,2.0668,103800000.0
2008-08-04 07:40:00,2.0668,2.0668,2.06585,2.0661,226700000.0
2008-08-04 07:45:00,2.0662,2.0668,2.0662,2.0667,104400000.0
2008-08-04 07:50:00,2.0668,2.0674,2.0658,2.066,240900000.0
2008-08-04 07:55:00,2.06605,2.06635,2.0659,2.0662,183000000.0
2008-08-04 08:00:00,2.06615,2.0675,2.0661,2.0671,392200000.0
2008-08-04 08:05:00,2.06705,2.06705,2.06455,2.0646,656400000.0
2008-08-04 08:10:00,2.06465,2.06565,2.06455,2.0654,368400000.0
2008-08-04 08:15:00,2.0654,2.0662,2.0651,2.0661,451400000.0
2008-08-04 08:20:00,2.06625,2.0665,2.0655,2.0658,552400000.0
2008-08-04 08:25:00,2.0657,2.0667,2.06545,2.0665,870300000.0
2008-08-04 08:30:00,2.0664,2.0667,2.06525,2.0655,1486400000.0
2008-08-04 08:35:00,2.0655,2.0658,2.065,2.065,985600000.0
2008-08-04 08:40:00,2.0649,2.06555,2.06465,2.0651,940900000.0
2008-08-04 08:45:00,2.0651,2.06525,2.0643,2.0647,1221100000.0
2008-08-04 08:50:00,2.06465,2.06515,2.064,2.06455,1150600000.0
2008-08-04 08:55:00,2.0647,2.0647,2.06375,2.0641,944200000.0
2008-08-04 09:00:00,2.06405,2.0652,2.064,2.0649,1000800000.0
2008-08-04 09:05:00,2.0649,2.0651,2.0639,2.0639,378400000.0
2008-08-04 09:10:00,2.0638,2.0639,2.06315,2.0636,1228300000.0
2008-08-04 09:15:00,2.0636,2.0649,2.06335,2.0645,922300000.0
2008-08-04 09:20:00,2.0645,2.0645,2.06325,2.064,696400000.0
2008-08-04 09:25:00,2.0641,2.0648,2.0635,2.06445,1058800000.0
2008-08-04 09:30:00,2.06455,2.0648,2.06315,2.06315,736600000.0
2008-08-04 09:35:00,2.0632,2.0637,2.06265,2.06335,1201700000.0
2008-08-04 09:40:00,2.06335,2.06405,2.0633,2.0637,1443400000.0
2008-08-04 09:45:00,2.0637,2.0638,2.06215,2.06225,1544500000.0
2008-08-04 09:50:00,2.06225,2.0623,2.06125,2.06125,875800000.0
2008-08-04 09:55:00,2.0613,2.0619,2.06105,2.06175,740900000.0
2008-08-04 10:00:00,2.06175,2.06245,2.0615,2.0616,868300000.0
2008-08-04 10:05:00,2.06155,2.0618,2.0611,2.06135,1044700000.0
2008-08-04 10:10:00,2.06135,2.0624,2.06135,2.0617,998000000.0
2008-08-04 10:15:00,2.06165,2.0618,2.0609,2.0613,1053500000.0
2008-08-04 10:20:00,2.0613,2.0626,2.06125,2.062,1138100000.0
2008-08-04 10:25:00,2.06205,2.0628,2.0618,2.0622,1067700000.0
2008-08-04 10:30:00,2.0621,2.0632,2.06195,2.06195,1511400000.0
2008-08-04 10:35:00,2.06195,2.0623,2.0616,2.0619,987100000.0
2008-08-04 10:40:00,2.062,2.06295,2.0618,2.06235,1171000000.0
2008-08-04 10:45:00,2.06225,2.0627,2.06205,2.0622,708600000.0
2008-08-04 10:50:00,2.0622,2.0634,2.06175,2.06285,1248300000.0
2008-08-04 10:55:00,2.06315,2.06455,2.06305,2.0642,960400000.0
2008-08-04 11:00:00,2.0642,2.06455,2.06365,2.0637,1217100000.0
2008-08-04 11:05:00,2.0637,2.0644,2.06335,2.06365,781400000.0
2008-08-04 11:10:00,2.06355,2.06415,2.0627,2.0628,688900000.0
2008-08-04 11:15:00,2.06285,2.0636,2.0622,2.0634,672400000.0
2008-08-04 11:20:00,2.0634,2.0637,2.06255,2.06335,796500000.0
2008-08-04 11:25:00,2.06335,2.06375,2.06305,2.0634,510800000.0
2008-08-04 11:30:00,2.0634,2.0641,2.0634,2.0637,635200000.0
2008-08-04 11:35:00,2.0637,2.06445,2.06295,2.06355,963200000.0
2008-08-04 11:40:00,2.0636,2.0638,2.0624,2.0624,984800000.0
2008-08-04 11:45:00,2.0624,2.06315,2.062,2.0626,745000000.0
2008-08-04 11:50:00,2.0626,2.0634,2.0625,2.06275,767200000.0
2008-08-04 11:55:00,2.06275,2.0641,2.06245,2.0639,523500000.0
2008-08-04 12:00:00,2.064,2.0641,2.06325,2.06395,474500000.0
2008-08-04 12:05:00,2.064,2.0641,2.06205,2.06205,564500000.0
2008-08-04 12:10:00,2.06205,2.0626,2.0619,2.0624,723100000.0
2008-08-04 12:15:00,2.0624,2.06275,2.0623,2.06235,594500000.0
2008-08-04 12:20:00,2.0624,2.063,2.06235,2.06265,595200000.0
2008-08-04 12:25:00,2.0627,2.0642,2.06265,2.064,613000000.0
2008-08-04 12:30:00,2.06395,2.06485,2.06385,2.06415,939800000.0
2008-08-04 12:35:00,2.06415,2.06415,2.06345,2.06355,737400000.0
2008-08-04 12:40:00,2.0636,2.0638,2.0628,2.0634,1019700000.0
2008-08-04 12:45:00,2.06325,2.06345,2.0622,2.06235,886700000.0
2008-08-04 12:50:00,2.06235,2.06265,2.0616,2.0617,628500000.0
2008-08-04 12:55:00,2.0617,2.0624,2.06155,2.0619,659200000.0
2008-08-04 13:00:00,2.062,2.0623,2.06105,2.06135,579000000.0
2008-08-04 13:05:00,2.06135,2.06215,2.0613,2.0614,857100000.0
2008-08-04 13:10:00,2.0615,2.0617,2.0609,2.0612,566200000.0
2008-08-04 13:15:00,2.0612,2.06145,2.06115,2.06135,178800000.0
2008-08-04 13:20:00,2.06135,2.0618,2.0609,2.0615,459800000.0
2008-08-04 13:25:00,2.0615,2.0621,2.0614,2.062,550900000.0
2008-08-04 13:30:00,2.062,2.062,2.0613,2.0617,398500000.0
2008-08-04 13:35:00,2.06175,2.0631,2.06175,2.0625,669300000.0
2008-08-04 13:40:00,2.0625,2.0636,2.06235,2.0635,373800000.0
2008-08-04 13:45:00,2.0635,2.0636,2.06275,2.0628,541000000.0
2008-08-04 13:50:00,2.0628,2.06335,2.0627,2.0631,340000000.0
2008-08-04 13:55:00,2.06305,2.0641,2.0628,2.0637,483500000.0
2008-08-04 14:00:00,2.0636,2.0645,2.0636,2.0641,577600000.0
2008-08-04 14:05:00,2.0641,2.06465,2.06405,2.06425,672400000.0
2008-08-04 14:10:00,2.0642,2.06475,2.06375,2.0643,782300000.0
2008-08-04 14:15:00,2.0643,2.06445,2.06375,2.064,754900000.0
2008-08-04 14:20:00,2.064,2.064,2.06265,2.0628,732000000.0
2008-08-04 14:25:00,2.0628,2.06355,2.0626,2.0631,449400000.0
2008-08-04 14:30:00,2.0632,2.0649,2.06275,2.0642,1019100000.0
2008-08-04 14:35:00,2.0642,2.0649,2.06345,2.0635,964800000.0
2008-08-04 14:40:00,2.0635,2.0641,2.0632,2.0633,895700000.0
2008-08-04 14:45:00,2.0634,2.0634,2.06265,2.0627,739500000.0
2008-08-04 14:50:00,2.0627,2.063,2.0622,2.063,562300000.0
2008-08-04 14:55:00,2.063,2.0634,2.0625,2.0628,599400000.0
2008-08-04 15:00:00,2.0628,2.06315,2.0626,2.06295,397200000.0
2008-08-04 15:05:00,2.06295,2.06365,2.0626,2.0635,653000000.0
2008-08-04 15:10:00,2.0635,2.0636,2.0631,2.0631,569200000.0
2008-08-04 15:15:00,2.0631,2.06375,2.0629,2.063,749200000.0
2008-08-04 15:20:00,2.063,2.0635,2.0629,2.06295,287400000.0
2008-08-04 15:25:00,2.06295,2.0632,2.06225,2.06225,346600000.0
2008-08-04 15:30:00,2.0623,2.0629,2.062,2.0621,467400000.0
2008-08-04 15:35:00,2.0621,2.06235,2.06125,2.0616,455800000.0
2008-08-04 15:40:00,2.0616,2.06175,2.0603,2.061,644300000.0
2008-08-04 15:45:00,2.061,2.061,2.05975,2.06065,794500000.0
2008-08-04 15:50:00,2.0605,2.06165,2.0603,2.0611,1023900000.0
2008-08-04 15:55:00,2.0611,2.0617,2.06075,2.0613,632900000.0
2008-08-04 16:00:00,2.06135,2.0619,2.0601,2.0605,904900000.0
2008-08-04 16:05:00,2.0605,2.06105,2.06,2.0602,902800000.0
2008-08-04 16:10:00,2.06015,2.0603,2.0589,2.0589,869100000.0
2008-08-04 16:15:00,2.0589,2.0595,2.0578,2.0581,1259400000.0
2008-08-04 16:20:00,2.05815,2.05875,2.05705,2.0583,1462200000.0
2008-08-04 16:25:00,2.0583,2.05915,2.05795,2.0583,1220900000.0
2008-08-04 16:30:00,2.05815,2.0586,2.05775,2.058,1261400000.0
2008-08-04 16:35:00,2.058,2.0584,2.0577,2.0581,799100000.0
2008-08-04 16:40:00,2.0581,2.0584,2.05665,2.0568,777400000.0
2008-08-04 16:45:00,2.0568,2.0568,2.0558,2.0559,842800000.0
2008-08-04 16:50:00,2.0559,2.0563,2.0555,2.05575,944500000.0
2008-08-04 16:55:00,2.05575,2.05605,2.05455,2.0549,944000000.0
2008-08-04 17:00:00,2.0549,2.055,2.0538,2.0541,1051100000.0
2008-08-04 17:05:00,2.0541,2.0553,2.054,2.0551,856800000.0
2008-08-04 17:10:00,2.0551,2.0552,2.054,2.054,313300000.0
2008-08-04 17:15:00,2.054,2.0551,2.05365,2.0548,759400000.0
2008-08-04 17:20:00,2.0548,2.05505,2.054,2.0546,532300000.0
2008-08-04 17:25:00,2.0546,2.0551,2.05415,2.0542,1171200000.0
2008-08-04 17:30:00,2.0542,2.0553,2.05335,2.0544,1276300000.0
2008-08-04 17:35:00,2.05445,2.0571,2.0541,2.057,1591100000.0
2008-08-04 17:40:00,2.057,2.0576,2.05615,2.05655,1718600000.0
2008-08-04 17:45:00,2.05655,2.05755,2.05645,2.057,1394200000.0
2008-08-04 17:50:00,2.05695,2.0571,2.0557,2.0565,1391300000.0
2008-08-04 17:55:00,2.05655,2.0572,2.0565,2.05685,1083300000.0
2008-08-04 18:00:00,2.0569,2.0573,2.05565,2.0559,813900000.0
2008-08-04 18:05:00,2.0561,2.0567,2.05535,2.0562,904200000.0
2008-08-04 18:10:00,2.0562,2.0572,2.056,2.0571,719000000.0
2008-08-04 18:15:00,2.0571,2.0577,2.0571,2.0574,640500000.0
2008-08-04 18:20:00,2.0574,2.0578,2.05685,2.0573,791400000.0
2008-08-04 18:25:00,2.0573,2.0576,2.05695,2.05725,590400000.0
2008-08-04 18:30:00,2.05725,2.0574,2.05705,2.0574,347900000.0
2008-08-04 18:35:00,2.0574,2.0574,2.05695,2.0572,348200000.0
2008-08-04 18:40:00,2.0572,2.05735,2.05675,2.05695,411400000.0
2008-08-04 18:45:00,2.05695,2.05695,2.0563,2.0566,303200000.0
2008-08-04 18:50:00,2.05665,2.0569,2.0564,2.0568,265500000.0
2008-08-04 18:55:00,2.0568,2.05685,2.05615,2.0565,454200000.0
2008-08-04 19:00:00,2.0565,2.0566,2.05535,2.05615,564100000.0
2008-08-04 19:05:00,2.05615,2.0566,2.05555,2.0558,295000000.0
2008-08-04 19:10:00,2.0558,2.0568,2.05545,2.0568,206000000.0
2008-08-04 19:15:00,2.0568,2.0575,2.0564,2.05715,525400000.0
2008-08-04 19:20:00,2.0572,2.0577,2.0567,2.05725,425000000.0
2008-08-04 19:25:00,2.05725,2.05755,2.0568,2.05685,541300000.0
2008-08-04 19:30:00,2.05685,2.05715,2.0564,2.05695,600600000.0
2008-08-04 19:35:00,2.05695,2.05695,2.0566,2.0568,291300000.0
2008-08-04 19:40:00,2.0568,2.0571,2.05645,2.0569,562100000.0
2008-08-04 19:45:00,2.0569,2.0569,2.056,2.0561,300400000.0
2008-08-04 19:50:00,2.0561,2.057,2.0561,2.057,453000000.0
2008-08-04 19:55:00,2.057,2.0571,2.0566,2.0566,222300000.0
2008-08-04 20:00:00,2.0565,2.0566,2.05535,2.05585,639300000.0
2008-08-04 20:05:00,2.05585,2.0564,2.0556,2.0556,436600000.0
2008-08-04 20:10:00,2.0556,2.05565,2.05505,2.05555,499700000.0
2008-08-04 20:15:00,2.05555,2.0559,2.0554,2.0557,305600000.0
2008-08-04 20:20:00,2.0557,2.0567,2.0557,2.05575,335400000.0
2008-08-04 20:25:00,2.0557,2.0559,2.05535,2.0554,350000000.0
2008-08-04 20:30:00,2.0555,2.0563,2.0552,2.05575,417800000.0
2008-08-04 20:35:00,2.05575,2.0558,2.05535,2.0556,507000000.0
2008-08-04 20:40:00,2.05565,2.05645,2.05555,2.05645,613500000.0
2008-08-04 20:45:00,2.05635,2.0573,2.0562,2.05715,595300000.0
2008-08-04 20:50:00,2.0572,2.0573,2.05675,2.057,671100000.0
2008-08-04 20:55:00,2.05705,2.05785,2.0568,2.0568,414300000.0
2008-08-04 21:00:00,2.0568,2.05695,2.0562,2.05685,835800000.0
2008-08-04 21:05:00,2.05685,2.057,2.05665,2.0569,204200000.0
2008-08-04 21:10:00,2.0569,2.0575,2.05655,2.05735,227900000.0
2008-08-04 21:15:00,2.05735,2.0574,2.0568,2.05695,318900000.0
2008-08-04 21:20:00,2.05695,2.05725,2.0561,2.0561,283300000.0
2008-08-04 21:25:00,2.0561,2.0569,2.05585,2.05585,336400000.0
2008-08-04 21:30:00,2.0558,2.05625,2.05555,2.05555,232100000.0
2008-08-04 21:35:00,2.05555,2.0561,2.05555,2.056,132400000.0
2008-08-04 21:40:00,2.056,2.05605,2.0553,2.05555,182300000.0
2008-08-04 21:45:00,2.05555,2.05555,2.0547,2.0553,342300000.0
2008-08-04 21:50:00,2.0554,2.05555,2.0552,2.05555,160800000.0
2008-08-04 21:55:00,2.05555,2.0561,2.05525,2.05575,338800000.0
2008-08-04 22:00:00,2.05575,2.05585,2.05545,2.0556,232400000.0
2008-08-04 22:05:00,2.05565,2.05655,2.0556,2.056,265700000.0
2008-08-04 22:10:00,2.056,2.0564,2.05565,2.0558,309500000.0
2008-08-04 22:15:00,2.0558,2.0562,2.0557,2.0561,470600000.0
2008-08-04 22:20:00,2.0561,2.0573,2.05595,2.05695,422800000.0
2008-08-04 22:25:00,2.0569,2.0569,2.056,2.05615,191000000.0
2008-08-04 22:30:00,2.0559,2.05665,2.05557,2.05665,116500000.0
2008-08-04 22:35:00,2.0566,2.0566,2.05615,2.0565,140500000.0
2008-08-04 22:40:00,2.0566,2.0572,2.05615,2.05615,380200000.0
2008-08-04 22:45:00,2.05615,2.0572,2.05615,2.05665,273400000.0
2008-08-04 22:50:00,2.05665,2.05685,2.0563,2.0568,269100000.0
2008-08-04 22:55:00,2.0568,2.0569,2.05605,2.05655,214900000.0
2008-08-04 23:00:00,2.05655,2.0567,2.05605,2.05615,34600000.0
2008-08-04 23:05:00,2.0561,2.05655,2.056,2.0564,39400000.0
2008-08-04 23:10:00,2.0564,2.0564,2.0559,2.05625,25400000.0
2008-08-04 23:15:00,2.0562,2.0562,2.0559,2.0561,15500000.0
2008-08-04 23:20:00,2.0561,2.05615,2.0558,2.05605,34900000.0
2008-08-04 23:25:00,2.0561,2.05635,2.0556,2.05595,51000000.0
2008-08-04 23:30:00,2.05595,2.0562,2.0559,2.0562,29400000.0
2008-08-04 23:35:00,2.0563,2.0566,2.0559,2.0565,111500000.0
2008-08-04 23:40:00,2.0563,2.05685,2.0563,2.05645,123100000.0
2008-08-04 23:45:00,2.05655,2.0566,2.05595,2.05625,110600000.0
2008-08-04 23:50:00,2.0562,2.0566,2.05575,2.0558,163000000.0
2008-08-04 23:55:00,2.0558,2.05615,2.05555,2.05575,142400000.0
2008-08-05 00:00:00,2.05585,2.0564,2.0558,2.05625,105200000.0
2008-08-05 00:05:00,2.0562,2.0562,2.05585,2.05605,61100000.0
2008-08-05 00:10:00,2.0559,2.0563,2.0559,2.0562,57200000.0
2008-08-05 00:15:00,2.0562,2.0562,2.05585,2.05605,76500000.0
2008-08-05 00:20:00,2.05615,2.0562,2.05605,2.0562,83700000.0
2008-08-05 00:25:00,2.0562,2.0562,2.056,2.056,38300000.0
2008-08-05 00:30:00,2.05605,2.0563,2.0558,2.0563,90100000.0
2008-08-05 00:35:00,2.0563,2.0563,2.05595,2.05605,76300000.0
2008-08-05 00:40:00,2.05605,2.05615,2.05595,2.0561,29600000.0
2008-08-05 00:45:00,2.05615,2.0566,2.056,2.05635,81900000.0
2008-08-05 00:50:00,2.05635,2.0567,2.0563,2.0566,58800000.0
2008-08-05 00:55:00,2.0566,2.0567,2.0564,2.05655,73700000.0
2008-08-05 01:00:00,2.05655,2.0571,2.05627,2.0568,223700000.0
2008-08-05 01:05:00,2.05675,2.05675,2.0567,2.05675,27400000.0
2008-08-05 01:10:00,2.05675,2.057,2.05655,2.05665,82500000.0
2008-08-05 01:15:00,2.0567,2.05675,2.0565,2.0566,57600000.0
2008-08-05 01:20:00,2.0566,2.05675,2.0564,2.05665,62400000.0
2008-08-05 01:25:00,2.057,2.057,2.0565,2.05655,142400000.0
2008-08-05 01:30:00,2.05655,2.05695,2.05655,2.0567,282300000.0
2008-08-05 01:35:00,2.0567,2.0572,2.05605,2.0564,247100000.0
2008-08-05 01:40:00,2.0564,2.0565,2.0558,2.0559,165000000.0
2008-08-05 01:45:00,2.0559,2.0565,2.0558,2.0563,52000000.0
2008-08-05 01:50:00,2.0563,2.05705,2.05575,2.0561,234600000.0
2008-08-05 01:55:00,2.0561,2.0568,2.0559,2.0567,311400000.0
2008-08-05 02:00:00,2.0567,2.05685,2.05605,2.0563,297500000.0
2008-08-05 02:05:00,2.0563,2.05635,2.05605,2.05625,243800000.0
2008-08-05 02:10:00,2.05625,2.0571,2.05625,2.0571,210400000.0
2008-08-05 02:15:00,2.0571,2.0577,2.05645,2.0569,253600000.0
2008-08-05 02:20:00,2.0568,2.0571,2.0566,2.0571,165300000.0
2008-08-05 02:25:00,2.05715,2.0574,2.05665,2.057,154400000.0
2008-08-05 02:30:00,2.05705,2.0575,2.05695,2.05695,200500000.0
2008-08-05 02:35:00,2.057,2.0577,2.05675,2.0577,203300000.0
2008-08-05 02:40:00,2.0576,2.0576,2.0571,2.0574,320600000.0
2008-08-05 02:45:00,2.0574,2.0577,2.0572,2.0575,370900000.0
2008-08-05 02:50:00,2.0575,2.05775,2.0573,2.0577,184600000.0
2008-08-05 02:55:00,2.0578,2.05805,2.0575,2.0575,297900000.0
2008-08-05 03:00:00,2.0575,2.0577,2.05735,2.0574,285500000.0
2008-08-05 03:05:00,2.0574,2.05815,2.0574,2.0579,206300000.0
2008-08-05 03:10:00,2.0579,2.0581,2.05785,2.05785,80000000.0
2008-08-05 03:15:00,2.05775,2.058,2.0576,2.05775,289600000.0
2008-08-05 03:20:00,2.0577,2.05805,2.0577,2.05785,114300000.0
2008-08-05 03:25:00,2.05785,2.0583,2.0578,2.0583,117400000.0
2008-08-05 03:30:00,2.0583,2.0584,2.058,2.058,178900000.0
2008-08-05 03:35:00,2.05805,2.05815,2.0577,2.0577,245500000.0
2008-08-05 03:40:00,2.0577,2.0586,2.05745,2.05815,510300000.0
2008-08-05 03:45:00,2.05815,2.05835,2.05765,2.058,676400000.0
2008-08-05 03:50:00,2.058,2.0582,2.0579,2.0581,455800000.0
2008-08-05 03:55:00,2.0581,2.0583,2.05785,2.058,271700000.0
2008-08-05 04:00:00,2.058,2.058,2.05785,2.058,61400000.0
2008-08-05 04:05:00,2.0579,2.05805,2.0578,2.0579,520200000.0
2008-08-05 04:10:00,2.0579,2.05805,2.05735,2.05785,237000000.0
2008-08-05 04:15:00,2.05785,2.0583,2.0578,2.05795,134500000.0
2008-08-05 04:20:00,2.05795,2.0585,2.0579,2.0581,196700000.0
2008-08-05 04:25:00,2.0581,2.0582,2.05755,2.0579,136400000.0
2008-08-05 04:30:00,2.0579,2.05795,2.05745,2.05755,184400000.0
2008-08-05 04:35:00,2.05755,2.05755,2.05735,2.05735,69000000.0
2008-08-05 04:40:00,2.0574,2.0577,2.0574,2.05765,24700000.0
2008-08-05 04:45:00,2.05765,2.0581,2.05765,2.0579,83300000.0
2008-08-05 04:50:00,2.0579,2.05795,2.05775,2.0579,65500000.0
2008-08-05 04:55:00,2.058,2.0584,2.05785,2.0582,120300000.0
2008-08-05 05:00:00,2.0582,2.0583,2.0578,2.0583,170400000.0
2008-08-05 05:05:00,2.0583,2.05885,2.05815,2.0585,129500000.0
2008-08-05 05:10:00,2.05865,2.05865,2.05835,2.0585,89400000.0
2008-08-05 05:15:00,2.0585,2.0591,2.0583,2.05885,109000000.0
2008-08-05 05:20:00,2.0591,2.0591,2.05865,2.05865,63100000.0
2008-08-05 05:25:00,2.05865,2.05885,2.0584,2.05845,54300000.0
2008-08-05 05:30:00,2.05845,2.05885,2.0584,2.0585,85400000.0
2008-08-05 05:35:00,2.0585,2.0585,2.0583,2.0584,58000000.0
2008-08-05 05:40:00,2.0584,2.0586,2.05835,2.05855,40400000.0
2008-08-05 05:45:00,2.0585,2.0586,2.05835,2.05855,66200000.0
2008-08-05 05:50:00,2.05855,2.05885,2.05855,2.0587,49200000.0
2008-08-05 05:55:00,2.0587,2.0589,2.0581,2.0583,113400000.0
2008-08-05 06:00:00,2.0583,2.05905,2.0583,2.05885,143700000.0
2008-08-05 06:05:00,2.05885,2.0591,2.0586,2.059,139100000.0
2008-08-05 06:10:00,2.05895,2.05925,2.05895,2.05895,106000000.0
2008-08-05 06:15:00,2.05895,2.05925,2.0587,2.05915,151300000.0
2008-08-05 06:20:00,2.05905,2.0591,2.05885,2.059,63000000.0
2008-08-05 06:25:00,2.059,2.05915,2.05833,2.05905,100300000.0
2008-08-05 06:30:00,2.05905,2.0597,2.05905,2.05925,422700000.0
2008-08-05 06:35:00,2.05925,2.05925,2.05795,2.0586,762100000.0
2008-08-05 06:40:00,2.0584,2.0587,2.0578,2.05855,623000000.0
2008-08-05 06:45:00,2.05855,2.05885,2.0585,2.05855,121400000.0
2008-08-05 06:50:00,2.05855,2.0592,2.05855,2.0588,217400000.0
2008-08-05 06:55:00,2.0588,2.0599,2.05875,2.05895,1007500000.0
2008-08-05 07:00:00,2.0591,2.0594,2.05875,2.05885,335200000.0
2008-08-05 07:05:00,2.0589,2.0594,2.0585,2.0594,429100000.0
2008-08-05 07:10:00,2.05925,2.05925,2.0588,2.059,159400000.0
2008-08-05 07:15:00,2.059,2.0597,2.05865,2.0595,326200000.0
2008-08-05 07:20:00,2.05945,2.0596,2.05855,2.05855,437600000.0
2008-08-05 07:25:00,2.05855,2.05895,2.05855,2.05895,292800000.0
2008-08-05 07:30:00,2.05885,2.0597,2.0587,2.0597,387400000.0
2008-08-05 07:35:00,2.0597,2.06035,2.0596,2.05975,345600000.0
2008-08-05 07:40:00,2.0597,2.06025,2.05935,2.0599,534200000.0
2008-08-05 07:45:00,2.05995,2.06045,2.0595,2.0602,648700000.0
2008-08-05 07:50:00,2.0602,2.0605,2.05945,2.05975,460700000.0
2008-08-05 07:55:00,2.05975,2.0601,2.0588,2.05945,437300000.0
2008-08-05 08:00:00,2.0595,2.0595,2.05835,2.0585,353900000.0
2008-08-05 08:05:00,2.0585,2.05955,2.05795,2.0586,597800000.0
2008-08-05 08:10:00,2.0586,2.0591,2.05795,2.058,552900000.0
2008-08-05 08:15:00,2.058,2.05825,2.0575,2.058,521000000.0
2008-08-05 08:20:00,2.05795,2.05845,2.05755,2.0576,508500000.0
2008-08-05 08:25:00,2.05765,2.0577,2.05655,2.05685,401300000.0
2008-08-05 08:30:00,2.05685,2.058,2.05685,2.05725,567400000.0
2008-08-05 08:35:00,2.0572,2.0575,2.05615,2.05735,1419100000.0
2008-08-05 08:40:00,2.05735,2.05795,2.0557,2.0558,1487000000.0
2008-08-05 08:45:00,2.05575,2.0568,2.0557,2.05635,1341200000.0
2008-08-05 08:50:00,2.0563,2.0564,2.0555,2.056,943900000.0
2008-08-05 08:55:00,2.05605,2.05655,2.05565,2.0562,1212600000.0
2008-08-05 09:00:00,2.0562,2.05645,2.05525,2.0562,1403300000.0
2008-08-05 09:05:00,2.05625,2.0564,2.0548,2.05495,1740700000.0
2008-08-05 09:10:00,2.0549,2.05595,2.05465,2.05555,1961400000.0
2008-08-05 09:15:00,2.05555,2.05595,2.0552,2.05595,1348201250.0
2008-08-05 09:20:00,2.05595,2.05745,2.0556,2.0572,743200000.0
2008-08-05 09:25:00,2.05725,2.0577,2.05695,2.0573,872100000.0
2008-08-05 09:30:00,2.05735,2.05825,2.05695,2.0581,1151000000.0
2008-08-05 09:35:00,2.0581,2.0587,2.05725,2.0587,1973500000.0
2008-08-05 09:40:00,2.0587,2.0594,2.05775,2.05865,1735100000.0
2008-08-05 09:45:00,2.0587,2.0589,2.0573,2.0577,1813000000.0
2008-08-05 09:50:00,2.0577,2.0586,2.0571,2.05805,1271500000.0
2008-08-05 09:55:00,2.0581,2.0586,2.057,2.0576,1607300000.0
2008-08-05 10:00:00,2.05765,2.0582,2.05705,2.0576,1385300000.0
2008-08-05 10:05:00,2.05755,2.0581,2.0572,2.05795,1301000000.0
2008-08-05 10:10:00,2.058,2.0588,2.05695,2.0579,1198600000.0
2008-08-05 10:15:00,2.0579,2.0579,2.055,2.05535,1538100000.0
2008-08-05 10:20:00,2.05535,2.0567,2.0551,2.0559,1169400000.0
2008-08-05 10:25:00,2.0559,2.05605,2.0544,2.0551,1112200000.0
2008-08-05 10:30:00,2.0549,2.0561,2.054,2.05565,1314100000.0
2008-08-05 10:35:00,2.0556,2.0589,2.05555,2.0588,1323900000.0
2008-08-05 10:40:00,2.0588,2.0607,2.0588,2.06035,1310335000.0
2008-08-05 10:45:00,2.0603,2.0615,2.05945,2.0606,1621967000.0
2008-08-05 10:50:00,2.0606,2.0609,2.05895,2.0597,1127154000.0
2008-08-05 10:55:00,2.0597,2.0598,2.05895,2.05945,793300000.0
2008-08-05 11:00:00,2.0595,2.0608,2.05925,2.0607,815227000.0
2008-08-05 11:05:00,2.0607,2.0607,2.06015,2.06055,945600000.0
2008-08-05 11:10:00,2.0605,2.06075,2.0591,2.05915,1213000000.0
2008-08-05 11:15:00,2.05915,2.06075,2.05895,2.0599,1019800000.0
2008-08-05 11:20:00,2.0599,2.0603,2.0594,2.05955,599153125.0
2008-08-05 11:25:00,2.05955,2.06,2.05955,2.05995,785600000.0
2008-08-05 11:30:00,2.05995,2.0601,2.0591,2.0594,809400000.0
2008-08-05 11:35:00,2.0594,2.0596,2.05895,2.0594,1077200000.0
2008-08-05 11:40:00,2.0594,2.0597,2.05815,2.0594,1162600000.0
2008-08-05 11:45:00,2.0595,2.06015,2.0585,2.05895,1397600000.0
2008-08-05 11:50:00,2.05895,2.0599,2.05845,2.0595,1341300000.0
2008-08-05 11:55:00,2.0596,2.0597,2.05885,2.05885,798000000.0
2008-08-05 12:00:00,2.05885,2.0596,2.0588,2.0592,843000000.0
2008-08-05 12:05:00,2.0594,2.0597,2.05855,2.05885,799400000.0
2008-08-05 12:10:00,2.05885,2.0601,2.05885,2.0598,647800000.0
2008-08-05 12:15:00,2.0598,2.0599,2.05855,2.059,917800000.0
2008-08-05 12:20:00,2.0589,2.0592,2.05835,2.0591,1153800000.0
2008-08-05 12:25:00,2.0591,2.0599,2.05905,2.0598,1330600000.0
2008-08-05 12:30:00,2.0598,2.061,2.0591,2.0592,1398500000.0
2008-08-05 12:35:00,2.05925,2.06,2.05875,2.0596,1310600000.0
2008-08-05 12:40:00,2.0599,2.0605,2.0591,2.05915,1047800000.0
2008-08-05 12:45:00,2.0591,2.06,2.05905,2.0599,1283900000.0
2008-08-05 12:50:00,2.05995,2.0604,2.05855,2.0587,1532200000.0
2008-08-05 12:55:00,2.05875,2.0598,2.05865,2.0592,807900000.0
2008-08-05 13:00:00,2.0593,2.0601,2.05855,2.0594,1377900000.0
2008-08-05 13:05:00,2.05935,2.0598,2.0591,2.05925,1150300000.0
2008-08-05 13:10:00,2.05925,2.0606,2.05905,2.0606,1198200000.0
2008-08-05 13:15:00,2.06055,2.0608,2.05925,2.0593,1116500000.0
2008-08-05 13:20:00,2.0593,2.06015,2.059,2.05975,1039900000.0
2008-08-05 13:25:00,2.05965,2.0605,2.05955,2.0603,1571000000.0
2008-08-05 13:30:00,2.06035,2.06045,2.05955,2.0598,1134300000.0
2008-08-05 13:35:00,2.0598,2.06,2.05795,2.0587,1058200000.0
2008-08-05 13:40:00,2.0587,2.05935,2.05855,2.05935,872400000.0
2008-08-05 13:45:00,2.0593,2.05955,2.0583,2.0587,1034300000.0
2008-08-05 13:50:00,2.05875,2.0589,2.0578,2.0583,667100000.0
2008-08-05 13:55:00,2.0583,2.0589,2.0573,2.05735,1210000000.0
2008-08-05 14:00:00,2.05735,2.05805,2.05655,2.05755,1302000000.0
2008-08-05 14:05:00,2.0576,2.0586,2.0569,2.0584,797300000.0
2008-08-05 14:10:00,2.0585,2.0586,2.05725,2.05725,749100000.0
2008-08-05 14:15:00,2.05725,2.058,2.05715,2.0579,1085000000.0
2008-08-05 14:20:00,2.0579,2.05895,2.05705,2.0585,1071300000.0
2008-08-05 14:25:00,2.0585,2.05935,2.0581,2.0581,1097300000.0
2008-08-05 14:30:00,2.0581,2.0584,2.0575,2.05795,824000000.0
2008-08-05 14:35:00,2.0579,2.0591,2.0578,2.05885,769500000.0
2008-08-05 14:40:00,2.05885,2.0589,2.05735,2.0575,976300000.0
2008-08-05 14:45:00,2.05755,2.05885,2.05755,2.05875,885800000.0
2008-08-05 14:50:00,2.05875,2.0588,2.05825,2.0587,983700000.0
2008-08-05 14:55:00,2.0587,2.05945,2.0584,2.05915,1180600000.0
2008-08-05 15:00:00,2.05915,2.0592,2.05875,2.05895,1109400000.0
2008-08-05 15:05:00,2.05895,2.0596,2.05895,2.05945,1175000000.0
2008-08-05 15:10:00,2.05945,2.0598,2.0592,2.05965,1033400000.0
2008-08-05 15:15:00,2.05965,2.06015,2.05955,2.0597,903700000.0
2008-08-05 15:20:00,2.0597,2.0601,2.05895,2.0594,838500000.0
2008-08-05 15:25:00,2.0594,2.0597,2.059,2.0594,843700000.0
2008-08-05 15:30:00,2.0594,2.0596,2.0589,2.05935,792100000.0
2008-08-05 15:35:00,2.05935,2.05945,2.05865,2.05925,565800000.0
2008-08-05 15:40:00,2.05925,2.0601,2.0591,2.0601,491900000.0
2008-08-05 15:45:00,2.0601,2.0602,2.0594,2.0595,546100000.0
2008-08-05 15:50:00,2.0596,2.06025,2.0594,2.0599,795600000.0
2008-08-05 15:55:00,2.0599,2.0613,2.0598,2.0609,619000000.0
2008-08-05 16:00:00,2.06095,2.062,2.0601,2.0612,983700000.0
2008-08-05 16:05:00,2.0612,2.06125,2.0604,2.06105,834100000.0
2008-08-05 16:10:00,2.0609,2.0611,2.06035,2.0606,1053700000.0
2008-08-05 16:15:00,2.0606,2.0606,2.0594,2.0595,702400000.0
2008-08-05 16:20:00,2.0595,2.0608,2.05945,2.0602,1036300000.0
2008-08-05 16:25:00,2.0602,2.0605,2.0599,2.0603,645200000.0
2008-08-05 16:30:00,2.0603,2.0611,2.06015,2.0608,798400000.0
2008-08-05 16:35:00,2.0609,2.062,2.06045,2.062,869900000.0
2008-08-05 16:40:00,2.062,2.063,2.06165,2.0625,778000000.0
2008-08-05 16:45:00,2.06235,2.0624,2.06125,2.06125,833900000.0
2008-08-05 16:50:00,2.0614,2.06245,2.06035,2.0608,968900000.0
2008-08-05 16:55:00,2.0608,2.0613,2.05905,2.0592,625500000.0
2008-08-05 17:00:00,2.0592,2.0603,2.05895,2.0603,1011900000.0
2008-08-05 17:05:00,2.0603,2.0609,2.0599,2.0604,796000000.0
2008-08-05 17:10:00,2.06025,2.0609,2.0601,2.0604,940500000.0
2008-08-05 17:15:00,2.0604,2.0608,2.0598,2.0599,920000000.0
2008-08-05 17:20:00,2.0599,2.0609,2.0598,2.0599,1014700001.0
2008-08-05 17:25:00,2.05975,2.0601,2.05945,2.06,717700000.0
2008-08-05 17:30:00,2.06,2.061,2.0598,2.0601,1224200001.0
2008-08-05 17:35:00,2.0601,2.0619,2.0599,2.0617,1343700000.0
2008-08-05 17:40:00,2.0617,2.06195,2.06105,2.0614,1120400000.0
2008-08-05 17:45:00,2.0615,2.0625,2.0613,2.0616,1394300000.0
2008-08-05 17:50:00,2.0616,2.0617,2.05965,2.0597,620200000.0
2008-08-05 17:55:00,2.0598,2.0602,2.05945,2.06,826500000.0
2008-08-05 18:00:00,2.06,2.06,2.05905,2.0593,482800000.0
2008-08-05 18:05:00,2.0592,2.05945,2.05875,2.0592,454100000.0
2008-08-05 18:10:00,2.0592,2.06,2.0589,2.05945,401300000.0
2008-08-05 18:15:00,2.0595,2.05995,2.0587,2.0587,335800000.0
2008-08-05 18:20:00,2.0587,2.059,2.05795,2.05825,372700000.0
2008-08-05 18:25:00,2.0582,2.05835,2.05775,2.05785,349500000.0
2008-08-05 18:30:00,2.0579,2.0586,2.05775,2.0582,350300000.0
2008-08-05 18:35:00,2.0582,2.0591,2.0581,2.059,292900000.0
2008-08-05 18:40:00,2.059,2.0593,2.0587,2.0587,288200000.0
2008-08-05 18:45:00,2.0587,2.0588,2.0584,2.0586,247000000.0
2008-08-05 18:50:00,2.0586,2.059,2.05855,2.0587,416700000.0
2008-08-05 18:55:00,2.0587,2.0588,2.0583,2.0583,275200000.0
2008-08-05 19:00:00,2.0583,2.0586,2.05815,2.0582,198000000.0
2008-08-05 19:05:00,2.0582,2.0589,2.0582,2.0587,219700000.0
2008-08-05 19:10:00,2.0587,2.0591,2.05855,2.0591,207700000.0
2008-08-05 19:15:00,2.0591,2.0592,2.0587,2.0592,146500000.0
2008-08-05 19:20:00,2.0592,2.0594,2.0589,2.0591,184600000.0
2008-08-05 19:25:00,2.0591,2.0598,2.059,2.059,276300000.0
2008-08-05 19:30:00,2.059,2.0594,2.05865,2.059,218000000.0
2008-08-05 19:35:00,2.059,2.0597,2.05885,2.0593,343900000.0
2008-08-05 19:40:00,2.0594,2.0601,2.0587,2.05985,725300000.0
2008-08-05 19:45:00,2.0599,2.0604,2.0597,2.0602,400200000.0
2008-08-05 19:50:00,2.0602,2.0606,2.0599,2.0603,259900000.0
2008-08-05 19:55:00,2.0603,2.0603,2.0592,2.0595,244300000.0
2008-08-05 20:00:00,2.0594,2.0598,2.0588,2.0593,516900000.0
2008-08-05 20:05:00,2.0593,2.06015,2.0591,2.0598,642000000.0
2008-08-05 20:10:00,2.0597,2.0604,2.0575,2.0584,1272100000.0
2008-08-05 20:15:00,2.0584,2.0625,2.0575,2.0611,2150800008.0
2008-08-05 20:20:00,2.0611,2.06155,2.05955,2.06035,745500000.0
2008-08-05 20:25:00,2.0604,2.06205,2.0592,2.06085,685400000.0
2008-08-05 20:30:00,2.06085,2.06205,2.0604,2.06095,908800000.0
2008-08-05 20:35:00,2.06095,2.0612,2.0597,2.06025,962500001.0
2008-08-05 20:40:00,2.06025,2.0626,2.06,2.0622,726500000.0
2008-08-05 20:45:00,2.0622,2.06245,2.0611,2.0623,1791800001.0
2008-08-05 20:50:00,2.06225,2.0623,2.0607,2.0613,1865100000.0
2008-08-05 20:55:00,2.0613,2.06145,2.06,2.0604,1854599999.0
2008-08-05 21:00:00,2.06045,2.0611,2.0595,2.06105,773900000.0
2008-08-05 21:05:00,2.06105,2.06115,2.0602,2.0606,736700000.0
2008-08-05 21:10:00,2.06055,2.0611,2.0602,2.0608,629900000.0
2008-08-05 21:15:00,2.0608,2.0612,2.0602,2.0609,420700000.0
2008-08-05 21:20:00,2.0613,2.0614,2.0608,2.061,511600000.0
2008-08-05 21:25:00,2.06105,2.0613,2.0607,2.0609,216600000.0
2008-08-05 21:30:00,2.0608,2.0614,2.0607,2.061,363100000.0
2008-08-05 21:35:00,2.061,2.0618,2.061,2.0617,972000000.0
2008-08-05 21:40:00,2.0617,2.06235,2.0612,2.0612,716700000.0
2008-08-05 21:45:00,2.0612,2.0618,2.0611,2.0617,746299999.0
2008-08-05 21:50:00,2.0617,2.0617,2.0612,2.0614,302500000.0
2008-08-05 21:55:00,2.0614,2.0617,2.0612,2.0614,278800000.0
2008-08-05 22:00:00,2.0614,2.0616,2.061,2.0613,418300000.0
2008-08-05 22:05:00,2.0613,2.0619,2.0613,2.0616,396300000.0
2008-08-05 22:10:00,2.0616,2.0617,2.06045,2.0607,835400000.0
2008-08-05 22:15:00,2.06075,2.0615,2.06075,2.0615,461300000.0
2008-08-05 22:20:00,2.0615,2.0617,2.0611,2.0614,265800000.0
2008-08-05 22:25:00,2.0614,2.0614,2.0608,2.061,445200000.0
2008-08-05 22:30:00,2.06095,2.06115,2.0605,2.06055,347000000.0
2008-08-05 22:35:00,2.06055,2.06115,2.0605,2.0605,254500000.0
2008-08-05 22:40:00,2.06055,2.06095,2.0605,2.0606,200100000.0
2008-08-05 22:45:00,2.0606,2.0608,2.0603,2.0606,215200000.0
2008-08-05 22:50:00,2.06065,2.0608,2.0606,2.0606,117600000.0
2008-08-05 22:55:00,2.06055,2.0608,2.0601,2.0606,382400000.0
2008-08-05 23:00:00,2.0606,2.0606,2.0601,2.0603,631400000.0
2008-08-05 23:05:00,2.0603,2.0607,2.0603,2.0604,368500000.0
2008-08-05 23:10:00,2.0603,2.0605,2.0601,2.0602,141600000.0
2008-08-05 23:15:00,2.0601,2.06025,2.05995,2.0602,49000000.0
2008-08-05 23:20:00,2.0602,2.06055,2.06,2.0603,133700000.0
2008-08-05 23:25:00,2.06035,2.06035,2.0598,2.06005,170600000.0
2008-08-05 23:30:00,2.0601,2.0602,2.05975,2.0602,89600000.0
2008-08-05 23:35:00,2.0602,2.06035,2.0602,2.06025,56000000.0
2008-08-05 23:40:00,2.06,2.06085,2.06,2.06,249800000.0
2008-08-05 23:45:00,2.06,2.0604,2.05935,2.05935,251400000.0
2008-08-05 23:50:00,2.05955,2.0597,2.0592,2.05955,145000000.0
2008-08-05 23:55:00,2.0595,2.06015,2.0595,2.05965,112000000.0
2008-08-06 00:00:00,2.0596,2.0597,2.05905,2.05945,91900000.0
2008-08-06 00:05:00,2.0595,2.05975,2.05925,2.05965,105500000.0
2008-08-06 00:10:00,2.05975,2.05975,2.05925,2.0595,65800000.0
2008-08-06 00:15:00,2.0595,2.0595,2.05915,2.0592,168700000.0
2008-08-06 00:20:00,2.0592,2.05975,2.0591,2.05955,327400002.0
2008-08-06 00:25:00,2.05965,2.05975,2.059,2.059,155900000.0
2008-08-06 00:30:00,2.05905,2.0598,2.059,2.05915,100400000.0
2008-08-06 00:35:00,2.05915,2.0594,2.0589,2.05925,452000000.0
2008-08-06 00:40:00,2.05925,2.05955,2.0589,2.05895,52700000.0
2008-08-06 00:45:00,2.05895,2.05915,2.0585,2.05915,107700000.0
2008-08-06 00:50:00,2.0591,2.05945,2.05905,2.05925,190400000.0
2008-08-06 00:55:00,2.0592,2.06025,2.0592,2.0599,150600000.0
2008-08-06 01:00:00,2.05985,2.06015,2.05965,2.05995,212800000.0
2008-08-06 01:05:00,2.06,2.0601,2.05965,2.06,312100000.0
2008-08-06 01:10:00,2.05995,2.0601,2.0594,2.0598,296300000.0
2008-08-06 01:15:00,2.0598,2.05995,2.0596,2.0597,97600000.0
2008-08-06 01:20:00,2.0598,2.0605,2.0598,2.06005,173000000.0
2008-08-06 01:25:00,2.0601,2.0601,2.0599,2.06,129000000.0
2008-08-06 01:30:00,2.05995,2.0604,2.0597,2.0604,220000000.0
2008-08-06 01:35:00,2.0604,2.06075,2.0602,2.0604,171000000.0
2008-08-06 01:40:00,2.0603,2.0606,2.0603,2.06045,128000000.0
2008-08-06 01:45:00,2.0604,2.0604,2.0599,2.0601,179600000.0
2008-08-06 01:50:00,2.0601,2.06015,2.0598,2.05995,228600000.0
2008-08-06 01:55:00,2.05995,2.0603,2.05995,2.0601,238100000.0
2008-08-06 02:00:00,2.06015,2.0605,2.0599,2.06,324100000.0
2008-08-06 02:05:00,2.06,2.0611,2.05985,2.0609,419400000.0
2008-08-06 02:10:00,2.0609,2.06125,2.06045,2.061,294200000.0
2008-08-06 02:15:00,2.06095,2.06095,2.0605,2.06055,183000000.0
2008-08-06 02:20:00,2.0606,2.06065,2.0603,2.0605,234600000.0
2008-08-06 02:25:00,2.06055,2.0608,2.0603,2.0604,139200000.0
2008-08-06 02:30:00,2.0604,2.061,2.0603,2.0609,114600000.0
2008-08-06 02:35:00,2.0609,2.0609,2.06045,2.06065,176000000.0
2008-08-06 02:40:00,2.0606,2.0607,2.0603,2.0604,145000000.0
2008-08-06 02:45:00,2.0605,2.0611,2.0602,2.06095,327800000.0
2008-08-06 02:50:00,2.06095,2.0612,2.06075,2.0609,307100000.0
2008-08-06 02:55:00,2.0609,2.0612,2.06075,2.0609,271000000.0
2008-08-06 03:00:00,2.0609,2.06155,2.0608,2.0615,327300000.0
2008-08-06 03:05:00,2.0615,2.0615,2.0609,2.0614,395900000.0
2008-08-06 03:10:00,2.0614,2.0614,2.0609,2.0609,217100000.0
2008-08-06 03:15:00,2.0609,2.061,2.06025,2.0604,232100000.0
2008-08-06 03:20:00,2.0604,2.0606,2.06015,2.06015,193400000.0
2008-08-06 03:25:00,2.06015,2.0604,2.0599,2.0603,489500000.0
2008-08-06 03:30:00,2.0603,2.061,2.0603,2.0606,1059599998.0
2008-08-06 03:35:00,2.0606,2.0608,2.0599,2.06,675000002.0
2008-08-06 03:40:00,2.06,2.0603,2.0595,2.0601,328200000.0
2008-08-06 03:45:00,2.0601,2.06035,2.0594,2.06035,469099997.0
2008-08-06 03:50:00,2.06035,2.06065,2.06005,2.0603,374099999.0
2008-08-06 03:55:00,2.0603,2.06035,2.05975,2.05985,227200000.0
2008-08-06 04:00:00,2.05985,2.06005,2.0593,2.0596,526200000.0
2008-08-06 04:05:00,2.0596,2.0599,2.0587,2.05965,580200000.0
2008-08-06 04:10:00,2.05965,2.06,2.0592,2.05945,363700000.0
2008-08-06 04:15:00,2.0595,2.0595,2.0587,2.05905,321300000.0
2008-08-06 04:20:00,2.05905,2.05925,2.0586,2.05915,397400000.0
2008-08-06 04:25:00,2.05915,2.05915,2.0579,2.05825,543400000.0
2008-08-06 04:30:00,2.05825,2.0584,2.058,2.058,398700000.0
2008-08-06 04:35:00,2.058,2.0583,2.0577,2.05815,390100000.0
2008-08-06 04:40:00,2.0582,2.0587,2.0582,2.0587,98000000.0
2008-08-06 04:45:00,2.0587,2.05885,2.05845,2.05845,797000000.0
2008-08-06 04:50:00,2.05845,2.05915,2.05845,2.059,385900000.0
2008-08-06 04:55:00,2.059,2.0592,2.0589,2.059,207900000.0
2008-08-06 05:00:00,2.059,2.0595,2.05885,2.05895,324800000.0
2008-08-06 05:05:00,2.0589,2.05915,2.05845,2.0588,221600000.0
2008-08-06 05:10:00,2.0588,2.0589,2.0586,2.05865,70100000.0
2008-08-06 05:15:00,2.05865,2.059,2.05845,2.05865,107100000.0
2008-08-06 05:20:00,2.0588,2.05905,2.05865,2.0589,175900000.0
2008-08-06 05:25:00,2.0589,2.05905,2.0583,2.05845,283900000.0
2008-08-06 05:30:00,2.05845,2.05915,2.0583,2.0589,396700000.0
2008-08-06 05:35:00,2.05895,2.0592,2.0587,2.0589,248100000.0
2008-08-06 05:40:00,2.05895,2.05905,2.058,2.05815,645000000.0
2008-08-06 05:45:00,2.05815,2.05845,2.0574,2.05785,466900000.0
2008-08-06 05:50:00,2.05785,2.05825,2.05765,2.0582,443600000.0
2008-08-06 05:55:00,2.0582,2.0594,2.0581,2.059,570600000.0
2008-08-06 06:00:00,2.059,2.05935,2.0582,2.0583,179200000.0
2008-08-06 06:05:00,2.0583,2.05945,2.0582,2.0589,463200000.0
2008-08-06 06:10:00,2.0589,2.05955,2.0589,2.0594,286700000.0
2008-08-06 06:15:00,2.0594,2.05955,2.05915,2.05955,268100000.0
2008-08-06 06:20:00,2.05955,2.0603,2.05945,2.0598,471800000.0
2008-08-06 06:25:00,2.0598,2.0604,2.0598,2.06025,347600000.0
2008-08-06 06:30:00,2.06025,2.0603,2.05915,2.0595,626900000.0
2008-08-06 06:35:00,2.0595,2.05995,2.0595,2.05985,140200000.0
2008-08-06 06:40:00,2.0598,2.06,2.0596,2.05975,368200000.0
2008-08-06 06:45:00,2.0599,2.0601,2.0598,2.06005,152800000.0
2008-08-06 06:50:00,2.06005,2.06015,2.0593,2.0595,380900000.0
2008-08-06 06:55:00,2.0595,2.05975,2.05915,2.0595,819000000.0
2008-08-06 07:00:00,2.0595,2.0598,2.05945,2.0597,517500000.0
2008-08-06 07:05:00,2.0596,2.0599,2.0592,2.0594,415700000.0
2008-08-06 07:10:00,2.0594,2.05965,2.0593,2.05965,248100000.0
2008-08-06 07:15:00,2.05965,2.0597,2.0593,2.05965,166500000.0
2008-08-06 07:20:00,2.05965,2.06,2.0595,2.0598,312700000.0
2008-08-06 07:25:00,2.0598,2.0598,2.0593,2.0595,472700000.0
2008-08-06 07:30:00,2.0595,2.06,2.0592,2.0593,1111100000.0
2008-08-06 07:35:00,2.0593,2.0594,2.0578,2.05835,1465800000.0
2008-08-06 07:40:00,2.05835,2.0587,2.0574,2.0584,1584900000.0
2008-08-06 07:45:00,2.0582,2.0583,2.05645,2.0571,1208800000.0
2008-08-06 07:50:00,2.0571,2.0574,2.057,2.057,642200000.0
2008-08-06 07:55:00,2.057,2.0572,2.05635,2.05695,579100000.0
2008-08-06 08:00:00,2.05695,2.0571,2.0563,2.05665,968500000.0
2008-08-06 08:05:00,2.0567,2.0567,2.05585,2.05605,907800000.0
2008-08-06 08:10:00,2.05605,2.0563,2.0554,2.056,1047300000.0
2008-08-06 08:15:00,2.056,2.05725,2.0555,2.0569,1195000000.0
2008-08-06 08:20:00,2.0569,2.0572,2.0562,2.0564,1002200000.0
2008-08-06 08:25:00,2.05635,2.05685,2.0559,2.05645,578900000.0
2008-08-06 08:30:00,2.05645,2.05795,2.05645,2.0576,781700000.0
2008-08-06 08:35:00,2.0577,2.058,2.05695,2.0577,720900000.0
2008-08-06 08:40:00,2.05765,2.05915,2.0573,2.05915,780100000.0
2008-08-06 08:45:00,2.05915,2.0601,2.05875,2.0594,1421400000.0
2008-08-06 08:50:00,2.0594,2.05965,2.05765,2.0583,1216300000.0
2008-08-06 08:55:00,2.0583,2.0583,2.0568,2.0568,1977000000.0
2008-08-06 09:00:00,2.0569,2.05795,2.0565,2.0576,1929800000.0
2008-08-06 09:05:00,2.0576,2.0578,2.05685,2.0571,1410000000.0
2008-08-06 09:10:00,2.0572,2.0575,2.05605,2.05605,1290300000.0
2008-08-06 09:15:00,2.0561,2.0568,2.05565,2.056,896300000.0
2008-08-06 09:20:00,2.05595,2.0564,2.055,2.0552,1063600000.0
2008-08-06 09:25:00,2.05515,2.0557,2.05485,2.05505,1565900000.0
2008-08-06 09:30:00,2.05505,2.05675,2.05505,2.05595,1618900000.0
2008-08-06 09:35:00,2.0559,2.05655,2.05535,2.0562,2140000000.0
2008-08-06 09:40:00,2.0562,2.0568,2.05595,2.05645,1541600000.0
2008-08-06 09:45:00,2.0565,2.0567,2.05605,2.0567,1489100000.0
2008-08-06 09:50:00,2.0566,2.0568,2.0561,2.0566,917300000.0
2008-08-06 09:55:00,2.05665,2.05675,2.05525,2.0562,1989400000.0
2008-08-06 10:00:00,2.05615,2.0563,2.0555,2.0555,1488700000.0
2008-08-06 10:05:00,2.0555,2.0562,2.05525,2.0557,1538900000.0
2008-08-06 10:10:00,2.0557,2.056,2.05525,2.056,1338200000.0
2008-08-06 10:15:00,2.0559,2.0562,2.05555,2.056,1179600000.0
2008-08-06 10:20:00,2.0559,2.0561,2.0555,2.0556,738900000.0
2008-08-06 10:25:00,2.0556,2.0561,2.05535,2.05555,722900000.0
2008-08-06 10:30:00,2.05555,2.0563,2.05525,2.0557,1064700000.0
2008-08-06 10:35:00,2.0557,2.05665,2.05545,2.0563,1345500000.0
2008-08-06 10:40:00,2.05625,2.05645,2.05525,2.05535,1422000000.0
2008-08-06 10:45:00,2.0555,2.0558,2.05455,2.05495,865700000.0
2008-08-06 10:50:00,2.05495,2.05555,2.0549,2.0549,1014600000.0
2008-08-06 10:55:00,2.0549,2.0553,2.0547,2.0552,637500000.0
2008-08-06 11:00:00,2.0552,2.0558,2.055,2.0556,729700000.0
2008-08-06 11:05:00,2.0556,2.0558,2.05475,2.0551,756800000.0
2008-08-06 11:10:00,2.0551,2.0555,2.05465,2.0552,719700000.0
2008-08-06 11:15:00,2.0552,2.0553,2.05415,2.05485,792800000.0
2008-08-06 11:20:00,2.0549,2.05605,2.05465,2.056,1105100000.0
2008-08-06 11:25:00,2.0561,2.0564,2.0557,2.0559,699800000.0
2008-08-06 11:30:00,2.0559,2.0563,2.05555,2.0561,608500000.0
2008-08-06 11:35:00,2.0561,2.05685,2.05585,2.0564,760600000.0
2008-08-06 11:40:00,2.0564,2.0564,2.05575,2.05615,1049300000.0
2008-08-06 11:45:00,2.0561,2.0584,2.05585,2.05825,936600000.0
2008-08-06 11:50:00,2.0583,2.0583,2.0565,2.0569,537401000.0
2008-08-06 11:55:00,2.0569,2.05756,2.05642,2.0571,510600000.0
2008-08-06 12:00:00,2.0572,2.058,2.05626,2.0577,601900000.0
2008-08-06 12:05:00,2.0577,2.05795,2.05695,2.0571,2137900000.0
2008-08-06 12:10:00,2.0571,2.0576,2.0567,2.0567,1289900000.0
2008-08-06 12:15:00,2.0567,2.0572,2.0566,2.057,911200000.0
2008-08-06 12:20:00,2.05705,2.05725,2.0567,2.0571,773700000.0
2008-08-06 12:25:00,2.0571,2.0573,2.0566,2.0568,646500000.0
2008-08-06 12:30:00,2.0568,2.05685,2.0559,2.05665,1097200000.0
2008-08-06 12:35:00,2.0567,2.0569,2.056,2.05645,789000000.0
2008-08-06 12:40:00,2.05645,2.05665,2.056,2.05615,931000000.0
2008-08-06 12:45:00,2.05615,2.05675,2.056,2.05665,1467800000.0
2008-08-06 12:50:00,2.05665,2.057,2.0558,2.0568,1131200000.0
2008-08-06 12:55:00,2.05685,2.0573,2.0565,2.0566,1112400000.0
2008-08-06 13:00:00,2.0567,2.0578,2.0562,2.05655,1202700000.0
2008-08-06 13:05:00,2.05655,2.05745,2.0565,2.05735,934200000.0
2008-08-06 13:10:00,2.05735,2.05745,2.0565,2.0569,480900000.0
2008-08-06 13:15:00,2.0569,2.05765,2.05685,2.05765,657000000.0
2008-08-06 13:20:00,2.0576,2.0577,2.0561,2.0566,922100000.0
2008-08-06 13:25:00,2.05655,2.0567,2.05555,2.0559,912100000.0
2008-08-06 13:30:00,2.0559,2.0563,2.05565,2.0563,665600000.0
2008-08-06 13:35:00,2.0563,2.0566,2.05515,2.05535,954000000.0
2008-08-06 13:40:00,2.0554,2.0564,2.0554,2.05615,843100000.0
2008-08-06 13:45:00,2.0561,2.0565,2.056,2.05645,888900000.0
2008-08-06 13:50:00,2.0565,2.0569,2.05615,2.0565,492100000.0
2008-08-06 13:55:00,2.0564,2.0569,2.05625,2.0565,433000000.0
2008-08-06 14:00:00,2.0564,2.0569,2.0559,2.0567,647100000.0
2008-08-06 14:05:00,2.0567,2.0571,2.0565,2.0568,363800000.0
2008-08-06 14:10:00,2.05665,2.05725,2.05635,2.0568,825000000.0
2008-08-06 14:15:00,2.05675,2.057,2.0565,2.0569,763500000.0
2008-08-06 14:20:00,2.05685,2.0571,2.05665,2.0568,616000000.0
2008-08-06 14:25:00,2.0568,2.05705,2.05645,2.0566,647700000.0
2008-08-06 14:30:00,2.0566,2.05715,2.0564,2.05705,852000000.0
2008-08-06 14:35:00,2.05705,2.0571,2.0565,2.0567,1437800000.0
2008-08-06 14:40:00,2.0567,2.0573,2.0565,2.05705,1310700000.0
2008-08-06 14:45:00,2.05705,2.0585,2.05705,2.05845,1052500000.0
2008-08-06 14:50:00,2.05845,2.0591,2.05845,2.05895,1054400000.0
2008-08-06 14:55:00,2.05895,2.05915,2.0585,2.05885,1041300000.0
2008-08-06 15:00:00,2.05885,2.06025,2.05885,2.0601,1026600000.0
2008-08-06 15:05:00,2.0601,2.06065,2.0601,2.06035,516267360.0
2008-08-06 15:10:00,2.0606,2.0617,2.0604,2.0613,1145336800.0
2008-08-06 15:15:00,2.0613,2.062,2.06125,2.06175,1150000000.0
2008-08-06 15:20:00,2.06175,2.06275,2.0615,2.0624,954400000.0
2008-08-06 15:25:00,2.0624,2.0628,2.06195,2.06225,1095600000.0
2008-08-06 15:30:00,2.0622,2.0638,2.0622,2.0638,835900000.0
2008-08-06 15:35:00,2.0638,2.0644,2.0629,2.06365,1114984375.0
2008-08-06 15:40:00,2.0637,2.0652,2.0636,2.0647,1149800000.0
2008-08-06 15:45:00,2.0647,2.06555,2.0639,2.0639,970500000.0
2008-08-06 15:50:00,2.0639,2.0642,2.06305,2.064,990900000.0
2008-08-06 15:55:00,2.064,2.064,2.06265,2.0635,1289684375.0
2008-08-06 16:00:00,2.0636,2.06485,2.0634,2.0646,1278336000.0
2008-08-06 16:05:00,2.06455,2.0652,2.06425,2.06425,855600000.0
2008-08-06 16:10:00,2.0643,2.06455,2.0635,2.0639,1010600000.0
2008-08-06 16:15:00,2.06385,2.0639,2.06335,2.0638,861100000.0
2008-08-06 16:20:00,2.0638,2.0639,2.0633,2.0634,946500000.0
2008-08-06 16:25:00,2.06335,2.0635,2.06285,2.0631,635600000.0
2008-08-06 16:30:00,2.0631,2.0636,2.06225,2.0634,1005400000.0
2008-08-06 16:35:00,2.0636,2.0646,2.06275,2.0636,1300851400.0
2008-08-06 16:40:00,2.0636,2.0645,2.0633,2.0644,827100000.0
2008-08-06 16:45:00,2.0646,2.0653,2.064,2.0649,1097700000.0
2008-08-06 16:50:00,2.0649,2.0652,2.06445,2.0645,1353600000.0
2008-08-06 16:55:00,2.0645,2.0655,2.06435,2.06485,897300000.0
2008-08-06 17:00:00,2.06485,2.06525,2.06465,2.0647,675200000.0
2008-08-06 17:05:00,2.0647,2.065,2.06455,2.0646,666100000.0
2008-08-06 17:10:00,2.0646,2.0651,2.06435,2.06455,911500000.0
2008-08-06 17:15:00,2.06455,2.0652,2.06455,2.0647,997900000.0
2008-08-06 17:20:00,2.0647,2.0665,2.0647,2.066,849200000.0
2008-08-06 17:25:00,2.066,2.0666,2.06575,2.0662,1311300000.0
2008-08-06 17:30:00,2.0663,2.0665,2.065,2.0652,2188700000.0
2008-08-06 17:35:00,2.0652,2.0654,2.0644,2.0648,2040000000.0
2008-08-06 17:40:00,2.0648,2.0653,2.0645,2.065,1419000000.0
2008-08-06 17:45:00,2.065,2.0655,2.06425,2.065,735800000.0
2008-08-06 17:50:00,2.065,2.0656,2.0647,2.0653,705600000.0
2008-08-06 17:55:00,2.06535,2.06535,2.0648,2.065,568800000.0
2008-08-06 18:00:00,2.065,2.0656,2.06475,2.0655,628700000.0
2008-08-06 18:05:00,2.0655,2.06555,2.06475,2.06505,877200000.0
2008-08-06 18:10:00,2.06505,2.0652,2.06455,2.065,950600000.0
2008-08-06 18:15:00,2.065,2.0656,2.06485,2.065,423600000.0
2008-08-06 18:20:00,2.0649,2.0655,2.0647,2.0653,697400000.0
2008-08-06 18:25:00,2.0653,2.0655,2.06375,2.06375,603400000.0
2008-08-06 18:30:00,2.06375,2.0647,2.06365,2.06425,243800000.0
2008-08-06 18:35:00,2.06435,2.065,2.06385,2.0645,635700000.0
2008-08-06 18:40:00,2.0645,2.0662,2.0645,2.0659,589900000.0
2008-08-06 18:45:00,2.0659,2.0663,2.0653,2.0653,891900000.0
2008-08-06 18:50:00,2.0653,2.06565,2.0645,2.0648,810500000.0
2008-08-06 18:55:00,2.06475,2.0649,2.06415,2.0645,793800000.0
2008-08-06 19:00:00,2.0645,2.06495,2.0642,2.0646,409500000.0
2008-08-06 19:05:00,2.0647,2.0649,2.06445,2.0647,502800000.0
2008-08-06 19:10:00,2.0647,2.0649,2.0645,2.0646,199000000.0
2008-08-06 19:15:00,2.0646,2.0655,2.06455,2.0647,394200000.0
2008-08-06 19:20:00,2.0647,2.0658,2.06465,2.06565,739100000.0
2008-08-06 19:25:00,2.06565,2.0662,2.06565,2.06575,386100000.0
2008-08-06 19:30:00,2.06575,2.0659,2.06525,2.0658,463000000.0
2008-08-06 19:35:00,2.0658,2.0658,2.06525,2.0655,372400000.0
2008-08-06 19:40:00,2.0655,2.0655,2.0648,2.0649,278900000.0
2008-08-06 19:45:00,2.0649,2.06605,2.06445,2.066,400000000.0
2008-08-06 19:50:00,2.066,2.06605,2.065,2.065,315700000.0
2008-08-06 19:55:00,2.065,2.06625,2.065,2.06625,207300000.0
2008-08-06 20:00:00,2.06625,2.0663,2.06535,2.0654,329700000.0
2008-08-06 20:05:00,2.0654,2.06595,2.06535,2.0654,383800000.0
2008-08-06 20:10:00,2.0654,2.066,2.0653,2.06545,330300000.0
2008-08-06 20:15:00,2.06545,2.06605,2.06545,2.0656,394900000.0
2008-08-06 20:20:00,2.0656,2.06635,2.06555,2.0661,355300000.0
2008-08-06 20:25:00,2.06595,2.0665,2.06595,2.0662,396800000.0
2008-08-06 20:30:00,2.0662,2.0664,2.0655,2.0659,400300000.0
2008-08-06 20:35:00,2.0659,2.066,2.06515,2.066,691200000.0
2008-08-06 20:40:00,2.066,2.0666,2.0658,2.0661,731900000.0
2008-08-06 20:45:00,2.06615,2.0664,2.0656,2.06575,593100000.0
2008-08-06 20:50:00,2.06575,2.0663,2.06555,2.0657,569800000.0
2008-08-06 20:55:00,2.0657,2.0659,2.0644,2.0646,424600000.0
2008-08-06 21:00:00,2.0646,2.0647,2.063,2.0633,513900000.0
2008-08-06 21:05:00,2.0633,2.064,2.06325,2.0638,514000000.0
2008-08-06 21:10:00,2.0638,2.06415,2.06355,2.0639,384100000.0
2008-08-06 21:15:00,2.0639,2.0642,2.06365,2.064,316200000.0
2008-08-06 21:20:00,2.06395,2.06455,2.0639,2.0642,386700000.0
2008-08-06 21:25:00,2.0642,2.0647,2.0641,2.0646,111100000.0
2008-08-06 21:30:00,2.0646,2.06495,2.0643,2.0644,184000000.0
2008-08-06 21:35:00,2.0642,2.0643,2.0632,2.0633,373200000.0
2008-08-06 21:40:00,2.0633,2.064,2.063,2.06395,423100000.0
2008-08-06 21:45:00,2.06395,2.064,2.06315,2.0637,201100000.0
2008-08-06 21:50:00,2.0636,2.064,2.0635,2.0636,111600000.0
2008-08-06 21:55:00,2.0636,2.06465,2.0635,2.0636,409500000.0
2008-08-06 22:00:00,2.0636,2.0641,2.0636,2.06375,234500000.0
2008-08-06 22:05:00,2.0638,2.064,2.06345,2.0636,306200000.0
2008-08-06 22:10:00,2.06365,2.06395,2.06365,2.0639,238100000.0
2008-08-06 22:15:00,2.0639,2.06445,2.0638,2.06405,490600000.0
2008-08-06 22:20:00,2.06405,2.06485,2.06405,2.0645,337700000.0
2008-08-06 22:25:00,2.0644,2.0649,2.0644,2.0646,169000000.0
2008-08-06 22:30:00,2.0646,2.0649,2.0645,2.0647,180600000.0
2008-08-06 22:35:00,2.0648,2.06525,2.0647,2.0651,206000000.0
2008-08-06 22:40:00,2.0651,2.0652,2.06429,2.0651,221100000.0
2008-08-06 22:45:00,2.0651,2.0653,2.065,2.0651,159600000.0
2008-08-06 22:50:00,2.0653,2.0653,2.0644,2.0644,134500000.0
2008-08-06 22:55:00,2.0645,2.0648,2.0642,2.06455,323900000.0
2008-08-06 23:00:00,2.06455,2.06465,2.0639,2.0644,101400000.0
2008-08-06 23:05:00,2.0644,2.0644,2.0638,2.06405,49200000.0
2008-08-06 23:10:00,2.06452,2.06452,2.0634,2.0634,100600000.0
2008-08-06 23:15:00,2.06345,2.064,2.06325,2.06345,170400000.0
2008-08-06 23:20:00,2.06355,2.06415,2.06345,2.06415,199100000.0
2008-08-06 23:25:00,2.06415,2.06435,2.06415,2.0643,102200000.0
2008-08-06 23:30:00,2.0643,2.06445,2.06325,2.06325,182300000.0
2008-08-06 23:35:00,2.0634,2.0635,2.0629,2.063,129500000.0
2008-08-06 23:40:00,2.0631,2.0636,2.06255,2.06265,156100000.0
2008-08-06 23:45:00,2.06275,2.0633,2.06205,2.06235,252099999.0
2008-08-06 23:50:00,2.0623,2.0626,2.0619,2.06225,266500000.0
2008-08-06 23:55:00,2.06225,2.0624,2.0622,2.06225,137200000.0
2008-08-07 00:00:00,2.06225,2.0627,2.06225,2.06225,229300000.0
2008-08-07 00:05:00,2.06225,2.063,2.06225,2.0627,472900000.0
2008-08-07 00:10:00,2.0628,2.0632,2.0626,2.063,72000000.0
2008-08-07 00:15:00,2.063,2.0635,2.0629,2.0633,91400000.0
2008-08-07 00:20:00,2.0633,2.0636,2.06315,2.0634,106100000.0
2008-08-07 00:25:00,2.0634,2.0638,2.0631,2.0632,185600000.0
2008-08-07 00:30:00,2.0632,2.0641,2.06315,2.0637,199999998.0
2008-08-07 00:35:00,2.0637,2.064,2.0634,2.0635,124800000.0
2008-08-07 00:40:00,2.0636,2.0637,2.0633,2.0636,61400000.0
2008-08-07 00:45:00,2.0636,2.0636,2.06285,2.0634,317400000.0
2008-08-07 00:50:00,2.0634,2.0635,2.0629,2.063,71000000.0
2008-08-07 00:55:00,2.063,2.0632,2.06245,2.0627,172900000.0
2008-08-07 01:00:00,2.0629,2.063,2.06245,2.0625,259900000.0
2008-08-07 01:05:00,2.0625,2.06295,2.0625,2.0628,181200000.0
2008-08-07 01:10:00,2.0628,2.06305,2.06255,2.06265,230200000.0
2008-08-07 01:15:00,2.06265,2.06265,2.0624,2.0624,225100000.0
2008-08-07 01:20:00,2.0624,2.0626,2.062,2.0622,192000000.0
2008-08-07 01:25:00,2.0622,2.0623,2.0617,2.06195,414400000.0
2008-08-07 01:30:00,2.062,2.0623,2.06195,2.0622,326900000.0
2008-08-07 01:35:00,2.0622,2.06245,2.062,2.0622,239700000.0
2008-08-07 01:40:00,2.0622,2.0626,2.0622,2.0625,225100000.0
2008-08-07 01:45:00,2.0625,2.0625,2.06195,2.062,229300000.0
2008-08-07 01:50:00,2.062,2.06265,2.062,2.06255,166700000.0
2008-08-07 01:55:00,2.06245,2.0626,2.0621,2.0621,132500000.0
2008-08-07 02:00:00,2.0621,2.0625,2.06195,2.06225,363199999.0
2008-08-07 02:05:00,2.06225,2.06265,2.0619,2.062,208500000.0
2008-08-07 02:10:00,2.062,2.06255,2.0618,2.06185,269800000.0
2008-08-07 02:15:00,2.06185,2.0622,2.0617,2.0621,295000000.0
2008-08-07 02:20:00,2.0621,2.0623,2.0619,2.062,85500000.0
2008-08-07 02:25:00,2.062,2.06265,2.0619,2.0624,132700000.0
2008-08-07 02:30:00,2.0624,2.06265,2.06195,2.0626,157500000.0
2008-08-07 02:35:00,2.06255,2.06265,2.0621,2.06225,90800000.0
2008-08-07 02:40:00,2.06215,2.0626,2.06215,2.0625,39600000.0
2008-08-07 02:45:00,2.0625,2.0625,2.0621,2.0623,43500000.0
2008-08-07 02:50:00,2.0623,2.0625,2.06205,2.0624,138400000.0
2008-08-07 02:55:00,2.0624,2.06275,2.0621,2.0621,248400000.0
2008-08-07 03:00:00,2.06225,2.0625,2.0617,2.06175,166000000.0
2008-08-07 03:05:00,2.0617,2.0621,2.0616,2.06195,117800000.0
2008-08-07 03:10:00,2.06195,2.06205,2.06155,2.06175,177100000.0
2008-08-07 03:15:00,2.0618,2.0618,2.0616,2.0617,84000000.0
2008-08-07 03:20:00,2.0616,2.06215,2.0615,2.0615,146200000.0
2008-08-07 03:25:00,2.0615,2.06175,2.06125,2.0613,197900000.0
2008-08-07 03:30:00,2.0613,2.06185,2.0611,2.0613,422700000.0
2008-08-07 03:35:00,2.0614,2.0615,2.06095,2.0611,405800000.0
2008-08-07 03:40:00,2.0611,2.06115,2.06055,2.06075,425400000.0
2008-08-07 03:45:00,2.06075,2.0613,2.06075,2.0612,250800000.0
2008-08-07 03:50:00,2.0613,2.0617,2.061,2.0615,172000000.0
2008-08-07 03:55:00,2.0615,2.0615,2.0603,2.0606,340700000.0
2008-08-07 04:00:00,2.0606,2.0607,2.05995,2.06015,311900000.0
2008-08-07 04:05:00,2.0603,2.0604,2.06,2.06,153500000.0
2008-08-07 04:10:00,2.06,2.06015,2.05945,2.0596,236800000.0
2008-08-07 04:15:00,2.0596,2.06,2.05915,2.0595,251900000.0
2008-08-07 04:20:00,2.0595,2.0598,2.05935,2.0596,331900000.0
2008-08-07 04:25:00,2.0597,2.06005,2.0596,2.06,148700000.0
2008-08-07 04:30:00,2.05995,2.0605,2.0599,2.0602,225600000.0
2008-08-07 04:35:00,2.06025,2.06075,2.06015,2.0606,286500000.0
2008-08-07 04:40:00,2.0607,2.0611,2.0603,2.0609,449900000.0
2008-08-07 04:45:00,2.0609,2.0609,2.06055,2.06085,125100000.0
2008-08-07 04:50:00,2.06047,2.06095,2.06003,2.0609,199100000.0
2008-08-07 04:55:00,2.0609,2.0614,2.06065,2.0614,217400000.0
2008-08-07 05:00:00,2.06145,2.0615,2.0601,2.0604,318700000.0
2008-08-07 05:05:00,2.0604,2.06075,2.0601,2.0605,341800000.0
2008-08-07 05:10:00,2.0605,2.0607,2.0602,2.0604,525900000.0
2008-08-07 05:15:00,2.0604,2.06085,2.06015,2.06085,196300000.0
2008-08-07 05:20:00,2.06085,2.06125,2.0604,2.0604,486700000.0
2008-08-07 05:25:00,2.0604,2.0609,2.06035,2.06035,336400000.0
2008-08-07 05:30:00,2.06035,2.06055,2.06,2.0601,370700000.0
2008-08-07 05:35:00,2.0601,2.06035,2.05995,2.0601,295700000.0
2008-08-07 05:40:00,2.0602,2.06025,2.05995,2.06005,205100000.0
2008-08-07 05:45:00,2.06005,2.0606,2.06,2.06025,146400000.0
2008-08-07 05:50:00,2.06025,2.06065,2.06005,2.0604,165900000.0
2008-08-07 05:55:00,2.0604,2.0604,2.05965,2.0598,149100000.0
2008-08-07 06:00:00,2.0598,2.0601,2.0598,2.0599,80100000.0
2008-08-07 06:05:00,2.0598,2.0603,2.0597,2.0603,84800000.0
2008-08-07 06:10:00,2.0603,2.06065,2.05995,2.06025,172300000.0
2008-08-07 06:15:00,2.0601,2.06075,2.0599,2.06005,168300000.0
2008-08-07 06:20:00,2.0601,2.06025,2.0598,2.06005,137000000.0
2008-08-07 06:25:00,2.06005,2.0602,2.0596,2.0598,295000000.0
2008-08-07 06:30:00,2.0598,2.06005,2.0596,2.0599,340200000.0
2008-08-07 06:35:00,2.05995,2.06,2.05975,2.0598,107500000.0
2008-08-07 06:40:00,2.0598,2.06045,2.0598,2.0601,80300000.0
2008-08-07 06:45:00,2.0602,2.0606,2.05995,2.0603,137000000.0
2008-08-07 06:50:00,2.0603,2.0603,2.0597,2.06005,78200000.0
2008-08-07 06:55:00,2.06005,2.06095,2.06005,2.0606,94400000.0
2008-08-07 07:00:00,2.0605,2.0608,2.0601,2.06045,125400000.0
2008-08-07 07:05:00,2.0604,2.06045,2.05995,2.0601,144000000.0
2008-08-07 07:10:00,2.0601,2.0601,2.0596,2.0599,112500000.0
2008-08-07 07:15:00,2.0599,2.06025,2.0598,2.06015,69000000.0
2008-08-07 07:20:00,2.06015,2.06065,2.0597,2.06035,149400000.0
2008-08-07 07:25:00,2.0602,2.0604,2.06,2.0604,98600000.0
2008-08-07 07:30:00,2.0604,2.0607,2.0604,2.0605,67100000.0
2008-08-07 07:35:00,2.0605,2.0605,2.0596,2.0596,216300000.0
2008-08-07 07:40:00,2.0596,2.06045,2.0595,2.0601,302200000.0
2008-08-07 07:45:00,2.0601,2.0606,2.05975,2.05985,326400000.0
2008-08-07 07:50:00,2.05985,2.0608,2.05975,2.0599,405100000.0
2008-08-07 07:55:00,2.06,2.0601,2.0597,2.0597,899300000.0
2008-08-07 08:00:00,2.05965,2.0598,2.0578,2.0578,698400000.0
2008-08-07 08:05:00,2.05775,2.0587,2.0573,2.058,820600000.0
2008-08-07 08:10:00,2.05785,2.0583,2.0571,2.0574,545100000.0
2008-08-07 08:15:00,2.0575,2.058,2.0572,2.0576,688720000.0
2008-08-07 08:20:00,2.0576,2.05895,2.05745,2.0588,673800000.0
2008-08-07 08:25:00,2.05885,2.0598,2.05795,2.0588,800300000.0
2008-08-07 08:30:00,2.0587,2.05915,2.05815,2.0589,565000000.0
2008-08-07 08:35:00,2.0589,2.05915,2.058,2.0584,711400000.0
2008-08-07 08:40:00,2.0584,2.0586,2.0575,2.0579,608480000.0
2008-08-07 08:45:00,2.0579,2.0582,2.0576,2.05775,319400000.0
2008-08-07 08:50:00,2.05775,2.0582,2.0569,2.0569,416800000.0
2008-08-07 08:55:00,2.057,2.0581,2.0569,2.0577,430300000.0
2008-08-07 09:00:00,2.0577,2.0582,2.0568,2.0571,579200000.0
2008-08-07 09:05:00,2.0571,2.05795,2.0571,2.05785,731400000.0
2008-08-07 09:10:00,2.05795,2.0587,2.05775,2.05825,791200000.0
2008-08-07 09:15:00,2.05825,2.0585,2.05795,2.0585,808600000.0
2008-08-07 09:20:00,2.0586,2.0588,2.0578,2.0579,451300000.0
2008-08-07 09:25:00,2.05795,2.0588,2.0579,2.0582,428000000.0
2008-08-07 09:30:00,2.0582,2.05905,2.0577,2.05845,793380000.0
2008-08-07 09:35:00,2.0585,2.059,2.05835,2.0588,732700000.0
2008-08-07 09:40:00,2.05875,2.05905,2.0585,2.05875,644800000.0
2008-08-07 09:45:00,2.05875,2.05935,2.0584,2.05915,668400000.0
2008-08-07 09:50:00,2.0592,2.05945,2.05875,2.0592,814400000.0
2008-08-07 09:55:00,2.0592,2.05945,2.0588,2.0589,1278900000.0
2008-08-07 10:00:00,2.05895,2.05985,2.0585,2.0598,1229100000.0
2008-08-07 10:05:00,2.05975,2.0601,2.05775,2.058,1164600000.0
2008-08-07 10:10:00,2.058,2.0594,2.05795,2.05825,506100000.0
2008-08-07 10:15:00,2.0583,2.05855,2.05755,2.0576,916800000.0
2008-08-07 10:20:00,2.05765,2.059,2.0572,2.0583,803100000.0
2008-08-07 10:25:00,2.0583,2.0586,2.058,2.058,361000000.0
2008-08-07 10:30:00,2.058,2.05825,2.05725,2.0576,448900000.0
2008-08-07 10:35:00,2.0576,2.0581,2.05725,2.0579,584800000.0
2008-08-07 10:40:00,2.0579,2.05835,2.05765,2.058,347900000.0
2008-08-07 10:45:00,2.05805,2.0582,2.0573,2.0577,408400000.0
2008-08-07 10:50:00,2.0577,2.0583,2.0575,2.05775,587800000.0
2008-08-07 10:55:00,2.0578,2.0583,2.05755,2.0583,733400000.0
2008-08-07 11:00:00,2.0584,2.0584,2.05705,2.0572,543900000.0
2008-08-07 11:05:00,2.0574,2.0582,2.0573,2.0581,528200000.0
2008-08-07 11:10:00,2.0581,2.0588,2.0579,2.0587,700500000.0
2008-08-07 11:15:00,2.0586,2.0592,2.0583,2.05875,756200000.0
2008-08-07 11:20:00,2.05875,2.0603,2.05875,2.0594,1125800000.0
2008-08-07 11:25:00,2.0594,2.0598,2.05875,2.0593,650400000.0
2008-08-07 11:30:00,2.0593,2.06,2.0592,2.06,864200000.0
2008-08-07 11:35:00,2.06,2.06055,2.05965,2.0602,803300000.0
2008-08-07 11:40:00,2.06025,2.0603,2.0593,2.0594,635300000.0
2008-08-07 11:45:00,2.0594,2.06025,2.0593,2.06005,880000000.0
2008-08-07 11:50:00,2.05995,2.06055,2.0597,2.06025,962200000.0
2008-08-07 11:55:00,2.06025,2.0609,2.0601,2.0606,1404000000.0
2008-08-07 12:00:00,2.0606,2.06085,2.0601,2.0601,838500000.0
2008-08-07 12:05:00,2.06005,2.0602,2.05935,2.0596,1317700000.0
2008-08-07 12:10:00,2.0596,2.0602,2.05915,2.06005,1461900000.0
2008-08-07 12:15:00,2.06,2.0606,2.0596,2.0602,1215800000.0
2008-08-07 12:20:00,2.0602,2.06135,2.06,2.0606,1569000000.0
2008-08-07 12:25:00,2.0606,2.0611,2.0601,2.0607,1680800000.0
2008-08-07 12:30:00,2.0607,2.0614,2.06035,2.06035,1324100000.0
2008-08-07 12:35:00,2.06035,2.0611,2.0595,2.06075,2467400000.0
2008-08-07 12:40:00,2.06075,2.0609,2.05905,2.0595,2509500000.0
2008-08-07 12:45:00,2.0595,2.0602,2.05915,2.0598,1554600000.0
2008-08-07 12:50:00,2.0598,2.06,2.0593,2.06,963000000.0
2008-08-07 12:55:00,2.06,2.06,2.058,2.05835,1560800000.0
2008-08-07 13:00:00,2.05835,2.0598,2.0577,2.05935,1265000000.0
2008-08-07 13:05:00,2.05935,2.0602,2.0592,2.05995,817500000.0
2008-08-07 13:10:00,2.06,2.06,2.0594,2.0595,680900000.0
2008-08-07 13:15:00,2.0596,2.0596,2.05895,2.0595,1229000000.0
2008-08-07 13:20:00,2.0596,2.06055,2.05945,2.06,777900000.0
2008-08-07 13:25:00,2.06,2.0606,2.05975,2.0603,758900000.0
2008-08-07 13:30:00,2.06025,2.06035,2.05985,2.0599,552300000.0
2008-08-07 13:35:00,2.05995,2.06075,2.05955,2.06015,605400000.0
2008-08-07 13:40:00,2.06015,2.06065,2.05975,2.0603,578000000.0
2008-08-07 13:45:00,2.0603,2.0614,2.0602,2.0605,991500000.0
2008-08-07 13:50:00,2.0605,2.0608,2.0602,2.0604,1013300000.0
2008-08-07 13:55:00,2.0604,2.0606,2.0597,2.06,1066200000.0
2008-08-07 14:00:00,2.06,2.0601,2.05885,2.059,2142600000.0
2008-08-07 14:05:00,2.0589,2.05995,2.0589,2.0591,1614700000.0
2008-08-07 14:10:00,2.0591,2.0594,2.05845,2.0591,1524300000.0
2008-08-07 14:15:00,2.0592,2.0597,2.0586,2.05915,1855800000.0
2008-08-07 14:20:00,2.05915,2.0594,2.05865,2.0588,2153700000.0
2008-08-07 14:25:00,2.05885,2.0592,2.0581,2.05855,2061800000.0
2008-08-07 14:30:00,2.0585,2.0588,2.0558,2.05725,2637600000.0
2008-08-07 14:35:00,2.0572,2.0618,2.05705,2.0585,1630100000.0
2008-08-07 14:40:00,2.0585,2.0607,2.0578,2.0597,1857500000.0
2008-08-07 14:45:00,2.05965,2.0605,2.0588,2.0598,2294300000.0
2008-08-07 14:50:00,2.0598,2.0617,2.0588,2.0596,2417997875.0
2008-08-07 14:55:00,2.0597,2.0607,2.0594,2.0599,3099700000.0
2008-08-07 15:00:00,2.0599,2.0603,2.0584,2.0585,1772000000.0
2008-08-07 15:05:00,2.0586,2.0601,2.0583,2.0594,2008200000.0
2008-08-07 15:10:00,2.0595,2.0603,2.0589,2.0597,1505100000.0
2008-08-07 15:15:00,2.0598,2.06145,2.05945,2.0611,2106600000.0
2008-08-07 15:20:00,2.0611,2.06155,2.06055,2.06115,2149800000.0
2008-08-07 15:25:00,2.06115,2.0618,2.05975,2.0602,1403700000.0
2008-08-07 15:30:00,2.0602,2.06065,2.05855,2.0591,3033100000.0
2008-08-07 15:35:00,2.0591,2.0608,2.05875,2.0596,1928300000.0
2008-08-07 15:40:00,2.05965,2.0605,2.0593,2.0602,1715000000.0
2008-08-07 15:45:00,2.0602,2.06155,2.0599,2.06145,1740000000.0
2008-08-07 15:50:00,2.0613,2.0617,2.0603,2.0603,1615991500.0
2008-08-07 15:55:00,2.0604,2.0611,2.0602,2.0607,1511900000.0
2008-08-07 16:00:00,2.06075,2.0632,2.06055,2.06185,2108000000.0
2008-08-07 16:05:00,2.0619,2.0643,2.0617,2.0633,1685600000.0
2008-08-07 16:10:00,2.0633,2.06335,2.0614,2.0621,1904600000.0
2008-08-07 16:15:00,2.0621,2.0627,2.0618,2.0625,1868500000.0
2008-08-07 16:20:00,2.0625,2.0629,2.062,2.0623,1230300000.0
2008-08-07 16:25:00,2.0623,2.0627,2.0616,2.0625,1557900000.0
2008-08-07 16:30:00,2.06245,2.0627,2.062,2.06245,1976599999.0
2008-08-07 16:35:00,2.06245,2.0627,2.0614,2.0617,1826600000.0
2008-08-07 16:40:00,2.0617,2.0619,2.06085,2.0611,1743100000.0
2008-08-07 16:45:00,2.0611,2.0619,2.0608,2.0618,1790900000.0
2008-08-07 16:50:00,2.0618,2.06235,2.06105,2.0618,1736000000.0
2008-08-07 16:55:00,2.0618,2.062,2.0598,2.0602,2040200000.0
2008-08-07 17:00:00,2.0602,2.0614,2.0602,2.0609,1017600000.0
2008-08-07 17:05:00,2.0609,2.0612,2.06065,2.061,2268300000.0
2008-08-07 17:10:00,2.061,2.0613,2.06075,2.06105,1578200000.0
2008-08-07 17:15:00,2.061,2.0614,2.0604,2.0612,2359400000.0
2008-08-07 17:20:00,2.0612,2.06145,2.0607,2.0612,2489800000.0
2008-08-07 17:25:00,2.0612,2.06175,2.061,2.0615,2114500000.0
2008-08-07 17:30:00,2.06155,2.062,2.0614,2.0615,1782100000.0
2008-08-07 17:35:00,2.06155,2.0625,2.0614,2.0621,2370800000.0
2008-08-07 17:40:00,2.0623,2.0633,2.0619,2.0625,1969500000.0
2008-08-07 17:45:00,2.0625,2.06405,2.0622,2.0633,1967000000.0
2008-08-07 17:50:00,2.06335,2.06405,2.0633,2.0638,1694100000.0
2008-08-07 17:55:00,2.0638,2.06425,2.06335,2.0636,1274900000.0
2008-08-07 18:00:00,2.06355,2.0648,2.063,2.0647,1173300000.0
2008-08-07 18:05:00,2.0647,2.0647,2.0635,2.06405,1454300000.0
2008-08-07 18:10:00,2.064,2.06545,2.0639,2.06515,1693400000.0
2008-08-07 18:15:00,2.06515,2.06515,2.0638,2.0642,1648500000.0
2008-08-07 18:20:00,2.06425,2.06535,2.0642,2.0647,956100000.0
2008-08-07 18:25:00,2.0648,2.0653,2.06435,2.0652,1042000000.0
2008-08-07 18:30:00,2.06515,2.0659,2.0645,2.06555,934600000.0
2008-08-07 18:35:00,2.06555,2.06615,2.065,2.0656,1592900000.0
2008-08-07 18:40:00,2.0656,2.0657,2.0642,2.0647,1421400000.0
2008-08-07 18:45:00,2.0647,2.06565,2.06435,2.0656,1238800000.0
2008-08-07 18:50:00,2.0656,2.0664,2.0646,2.06595,1407100000.0
2008-08-07 18:55:00,2.0659,2.06725,2.0659,2.067,1393600000.0
2008-08-07 19:00:00,2.067,2.06715,2.0658,2.06595,1742700000.0
2008-08-07 19:05:00,2.0659,2.06635,2.06555,2.0661,1206600000.0
2008-08-07 19:10:00,2.06605,2.0661,2.06545,2.0658,837900000.0
2008-08-07 19:15:00,2.0658,2.06675,2.0658,2.0663,816300000.0
2008-08-07 19:20:00,2.0663,2.06635,2.0658,2.066,323100000.0
2008-08-07 19:25:00,2.06605,2.0662,2.06575,2.06585,350100000.0
2008-08-07 19:30:00,2.0658,2.0666,2.0656,2.06645,571200000.0
2008-08-07 19:35:00,2.06645,2.06685,2.06585,2.0663,566600000.0
2008-08-07 19:40:00,2.0662,2.06685,2.06595,2.066,447000000.0
2008-08-07 19:45:00,2.066,2.0662,2.0653,2.0655,443800000.0
2008-08-07 19:50:00,2.0655,2.06585,2.0648,2.0651,317000000.0
2008-08-07 19:55:00,2.06505,2.06515,2.0646,2.0649,436700000.0
2008-08-07 20:00:00,2.0649,2.0652,2.0646,2.0647,321100000.0
2008-08-07 20:05:00,2.0647,2.06535,2.0647,2.06505,404100000.0
2008-08-07 20:10:00,2.06505,2.06515,2.064,2.0643,251100000.0
2008-08-07 20:15:00,2.06425,2.06475,2.06425,2.0647,506100000.0
2008-08-07 20:20:00,2.0647,2.0649,2.0638,2.064,366300000.0
2008-08-07 20:25:00,2.064,2.0643,2.0637,2.0639,607500000.0
2008-08-07 20:30:00,2.06385,2.0648,2.06385,2.06445,475272500.0
2008-08-07 20:35:00,2.06445,2.06495,2.0641,2.0646,314800000.0
2008-08-07 20:40:00,2.06455,2.0649,2.0645,2.0648,330700000.0
2008-08-07 20:45:00,2.06475,2.0651,2.06415,2.0649,388300000.0
2008-08-07 20:50:00,2.06495,2.0651,2.0643,2.0648,356100000.0
2008-08-07 20:55:00,2.0648,2.0658,2.0644,2.06465,551700000.0
2008-08-07 21:00:00,2.0646,2.06465,2.0634,2.06345,572200000.0
2008-08-07 21:05:00,2.06345,2.064,2.0633,2.0634,402900000.0
2008-08-07 21:10:00,2.06345,2.06355,2.0627,2.06285,170000000.0
2008-08-07 21:15:00,2.06285,2.064,2.06245,2.064,571300000.0
2008-08-07 21:20:00,2.064,2.06455,2.06395,2.06425,314100000.0
2008-08-07 21:25:00,2.06425,2.06465,2.0633,2.0633,304900000.0
2008-08-07 21:30:00,2.0633,2.06335,2.0627,2.06305,297000000.0
2008-08-07 21:35:00,2.06305,2.0632,2.0626,2.06295,498600000.0
2008-08-07 21:40:00,2.06295,2.06315,2.062,2.06265,409800000.0
2008-08-07 21:45:00,2.06265,2.06275,2.0615,2.06155,332800000.0
2008-08-07 21:50:00,2.06155,2.06255,2.06145,2.0621,307300000.0
2008-08-07 21:55:00,2.0621,2.0633,2.0621,2.06315,275700000.0
2008-08-07 22:00:00,2.06315,2.06425,2.06315,2.06365,256100000.0
2008-08-07 22:05:00,2.0635,2.0638,2.06315,2.0636,218500000.0
2008-08-07 22:10:00,2.06365,2.0647,2.06355,2.06445,352700000.0
2008-08-07 22:15:00,2.06445,2.06475,2.064,2.06455,299000000.0
2008-08-07 22:20:00,2.06455,2.0654,2.06415,2.0652,173900000.0
2008-08-07 22:25:00,2.0653,2.0656,2.06505,2.0653,223500000.0
2008-08-07 22:30:00,2.06525,2.0655,2.06485,2.065,214200000.0
2008-08-07 22:35:00,2.065,2.0652,2.0642,2.0648,162200000.0
2008-08-07 22:40:00,2.0648,2.0652,2.0645,2.0652,163900000.0
2008-08-07 22:45:00,2.0652,2.0655,2.06455,2.0652,234200000.0
2008-08-07 22:50:00,2.06525,2.0655,2.0649,2.0653,159000000.0
2008-08-07 22:55:00,2.0653,2.0653,2.06475,2.065,74600000.0
2008-08-07 23:00:00,2.06505,2.0654,2.0643,2.0654,84000000.0
2008-08-07 23:05:00,2.0645,2.0659,2.0644,2.06485,153900000.0
2008-08-07 23:10:00,2.06495,2.06565,2.0646,2.0648,64000000.0
2008-08-07 23:15:00,2.06415,2.0643,2.0628,2.0633,193600000.0
2008-08-07 23:20:00,2.06345,2.06405,2.06315,2.0633,234900000.0
2008-08-07 23:25:00,2.06335,2.06355,2.0619,2.06285,526100000.0
2008-08-07 23:30:00,2.06275,2.0628,2.06245,2.06275,225800000.0
2008-08-07 23:35:00,2.0627,2.06305,2.0624,2.0627,359300000.0
2008-08-07 23:40:00,2.0627,2.06275,2.0624,2.06255,284500000.0
2008-08-07 23:45:00,2.06255,2.06255,2.0622,2.06225,270100000.0
2008-08-07 23:50:00,2.0623,2.06295,2.0623,2.06264,104400000.0
2008-08-07 23:55:00,2.0625,2.0625,2.06175,2.06175,96500000.0
2008-08-08 00:00:00,2.0617,2.062,2.0616,2.06175,98000000.0
2008-08-08 00:05:00,2.0619,2.062,2.0616,2.062,105800000.0
2008-08-08 00:10:00,2.06205,2.06237,2.06163,2.062,210200000.0
2008-08-08 00:15:00,2.062,2.0622,2.0618,2.062,146700000.0
2008-08-08 00:20:00,2.06165,2.0622,2.06165,2.0622,138400000.0
2008-08-08 00:25:00,2.0622,2.0622,2.06175,2.06195,78100000.0
2008-08-08 00:30:00,2.062,2.06245,2.062,2.0622,144100000.0
2008-08-08 00:35:00,2.0623,2.0635,2.0622,2.0629,474700000.0
2008-08-08 00:40:00,2.0628,2.063,2.06235,2.06275,314100000.0
2008-08-08 00:45:00,2.06275,2.06275,2.0623,2.0625,151000000.0
2008-08-08 00:50:00,2.06255,2.0626,2.06245,2.06245,127500000.0
2008-08-08 00:55:00,2.06245,2.0627,2.0623,2.0624,226300000.0
2008-08-08 01:00:00,2.0624,2.0626,2.0623,2.0624,275100000.0
2008-08-08 01:05:00,2.0624,2.0625,2.06165,2.0619,293800000.0
2008-08-08 01:10:00,2.06195,2.0625,2.06185,2.0625,250100000.0
2008-08-08 01:15:00,2.06235,2.0626,2.06215,2.0625,116800000.0
2008-08-08 01:20:00,2.0625,2.0627,2.0622,2.0626,166500000.0
2008-08-08 01:25:00,2.0626,2.06279,2.06222,2.06245,143000000.0
2008-08-08 01:30:00,2.0626,2.06265,2.0619,2.0621,229500000.0
2008-08-08 01:35:00,2.0621,2.0628,2.0618,2.0628,345700000.0
2008-08-08 01:40:00,2.06265,2.06315,2.0625,2.06285,473200000.0
2008-08-08 01:45:00,2.06295,2.0632,2.0628,2.0628,120600000.0
2008-08-08 01:50:00,2.0628,2.06305,2.0627,2.06305,87700000.0
2008-08-08 01:55:00,2.063,2.0647,2.063,2.0644,573600000.0
2008-08-08 02:00:00,2.0644,2.0666,2.0639,2.06655,716900000.0
2008-08-08 02:05:00,2.06655,2.0674,2.0652,2.06705,686802500.0
2008-08-08 02:10:00,2.06715,2.0702,2.0667,2.06915,1122299999.0
2008-08-08 02:15:00,2.06915,2.07045,2.0678,2.07045,1503500000.0
2008-08-08 02:20:00,2.07045,2.07165,2.0675,2.06905,1233800000.0
2008-08-08 02:25:00,2.06905,2.06915,2.0677,2.06805,621700000.0
2008-08-08 02:30:00,2.0681,2.06815,2.0658,2.06645,451100000.0
2008-08-08 02:35:00,2.0664,2.068,2.0656,2.0674,497600000.0
2008-08-08 02:40:00,2.0674,2.06745,2.0656,2.06615,278800000.0
2008-08-08 02:45:00,2.0661,2.0668,2.06595,2.06595,369700000.0
2008-08-08 02:50:00,2.06595,2.0682,2.06595,2.0665,329000000.0
2008-08-08 02:55:00,2.0666,2.06785,2.0665,2.0672,379600000.0
2008-08-08 03:00:00,2.0673,2.0673,2.0667,2.06685,191700000.0
2008-08-08 03:05:00,2.06695,2.0679,2.06695,2.0676,128100000.0
2008-08-08 03:10:00,2.0676,2.06845,2.06745,2.0682,271200000.0
2008-08-08 03:15:00,2.0682,2.0693,2.06785,2.0684,413100000.0
2008-08-08 03:20:00,2.0684,2.0711,2.06825,2.0691,572695750.0
2008-08-08 03:25:00,2.06905,2.0694,2.06715,2.06855,626500000.0
2008-08-08 03:30:00,2.06855,2.0699,2.0681,2.06945,614900000.0
2008-08-08 03:35:00,2.0695,2.0697,2.0676,2.06765,382100000.0
2008-08-08 03:40:00,2.0676,2.06785,2.0672,2.0675,460400000.0
2008-08-08 03:45:00,2.0675,2.06815,2.0675,2.06805,319500000.0
2008-08-08 03:50:00,2.06815,2.0686,2.0677,2.068,162700000.0
2008-08-08 03:55:00,2.06805,2.0681,2.0675,2.0677,287800000.0
2008-08-08 04:00:00,2.06775,2.06825,2.06765,2.0681,168200000.0
2008-08-08 04:05:00,2.06795,2.06815,2.0673,2.06765,167100000.0
2008-08-08 04:10:00,2.0676,2.06795,2.0671,2.0674,252800000.0
2008-08-08 04:15:00,2.06745,2.0683,2.0669,2.06815,286500000.0
2008-08-08 04:20:00,2.0682,2.06825,2.06675,2.0677,420900000.0
2008-08-08 04:25:00,2.06775,2.06865,2.06745,2.06795,557000000.0
2008-08-08 04:30:00,2.06785,2.06865,2.0676,2.0679,397100000.0
2008-08-08 04:35:00,2.0679,2.0679,2.06435,2.06475,791267500.0
2008-08-08 04:40:00,2.06485,2.065,2.0634,2.0639,568550000.0
2008-08-08 04:45:00,2.0639,2.06415,2.0632,2.0638,514100000.0
2008-08-08 04:50:00,2.0637,2.06475,2.0633,2.0645,478800000.0
2008-08-08 04:55:00,2.06445,2.0648,2.06295,2.0639,342600000.0
2008-08-08 05:00:00,2.06385,2.06455,2.0633,2.0641,292700000.0
2008-08-08 05:05:00,2.0641,2.0644,2.0633,2.06335,274500000.0
2008-08-08 05:10:00,2.0634,2.06385,2.0631,2.0632,264000000.0
2008-08-08 05:15:00,2.0632,2.0659,2.06255,2.06415,630900000.0
2008-08-08 05:20:00,2.0642,2.06475,2.0621,2.06335,816100000.0
2008-08-08 05:25:00,2.06335,2.06335,2.0622,2.0626,562100000.0
2008-08-08 05:30:00,2.06275,2.0638,2.06245,2.0638,298600000.0
2008-08-08 05:35:00,2.0638,2.0638,2.0629,2.0631,251400000.0
2008-08-08 05:40:00,2.0631,2.06375,2.0628,2.06315,395400000.0
2008-08-08 05:45:00,2.06315,2.0635,2.0629,2.0632,285700000.0
2008-08-08 05:50:00,2.0632,2.0641,2.0628,2.0635,339700000.0
2008-08-08 05:55:00,2.06355,2.06395,2.0629,2.0638,304000000.0
2008-08-08 06:00:00,2.0638,2.064,2.06315,2.0633,248300000.0
2008-08-08 06:05:00,2.06325,2.0633,2.0626,2.0628,480500000.0
2008-08-08 06:10:00,2.0628,2.06335,2.0627,2.0627,306400000.0
2008-08-08 06:15:00,2.0627,2.0627,2.0615,2.0615,207700000.0
2008-08-08 06:20:00,2.0615,2.06265,2.0615,2.0616,189600000.0
2008-08-08 06:25:00,2.0616,2.06255,2.06085,2.0622,356500000.0
2008-08-08 06:30:00,2.0622,2.0632,2.06205,2.06305,354000000.0
2008-08-08 06:35:00,2.063,2.06395,2.0627,2.06385,208600000.0
2008-08-08 06:40:00,2.06385,2.06415,2.06345,2.0635,279700000.0
2008-08-08 06:45:00,2.0635,2.06395,2.0628,2.0628,269467500.0
2008-08-08 06:50:00,2.0628,2.0638,2.0625,2.06325,198800000.0
2008-08-08 06:55:00,2.06325,2.06395,2.0627,2.0631,248767500.0
2008-08-08 07:00:00,2.06315,2.06355,2.06225,2.0623,608500000.0
2008-08-08 07:05:00,2.0623,2.0625,2.0611,2.0615,477635000.0
2008-08-08 07:10:00,2.0615,2.0617,2.06105,2.0613,184900000.0
2008-08-08 07:15:00,2.0613,2.0627,2.06105,2.0627,511500000.0
2008-08-08 07:20:00,2.06275,2.06405,2.06265,2.0634,494100000.0
2008-08-08 07:25:00,2.0634,2.0637,2.0621,2.06275,676200000.0
2008-08-08 07:30:00,2.06265,2.06315,2.0622,2.0629,205400000.0
2008-08-08 07:35:00,2.0628,2.0633,2.0626,2.0631,314600000.0
2008-08-08 07:40:00,2.06315,2.0632,2.0627,2.0628,249500000.0
2008-08-08 07:45:00,2.0628,2.0633,2.0624,2.0633,398400000.0
2008-08-08 07:50:00,2.0633,2.0644,2.06315,2.06425,587400000.0
2008-08-08 07:55:00,2.06425,2.0645,2.062,2.0623,634135000.0
2008-08-08 08:00:00,2.062,2.0628,2.0612,2.0617,408367500.0
2008-08-08 08:05:00,2.0617,2.0639,2.0611,2.0634,872600000.0
2008-08-08 08:10:00,2.0634,2.0645,2.06275,2.0641,473400000.0
2008-08-08 08:15:00,2.0641,2.06525,2.06335,2.064,647600000.0
2008-08-08 08:20:00,2.0641,2.0652,2.06355,2.0651,585200000.0
2008-08-08 08:25:00,2.0651,2.06525,2.06415,2.06465,447800000.0
2008-08-08 08:30:00,2.0647,2.0656,2.06435,2.06475,352200000.0
2008-08-08 08:35:00,2.06465,2.06465,2.06375,2.0641,701100000.0
2008-08-08 08:40:00,2.06415,2.0653,2.06395,2.0653,472767500.0
2008-08-08 08:45:00,2.0653,2.06695,2.0646,2.0666,696502500.0
2008-08-08 08:50:00,2.0666,2.0666,2.06455,2.0656,1007600000.0
2008-08-08 08:55:00,2.0656,2.0679,2.06525,2.0667,1204300000.0
2008-08-08 09:00:00,2.0667,2.07005,2.0661,2.0693,1809491500.0
2008-08-08 09:05:00,2.0693,2.07049,2.06891,2.06983,771200000.0
2008-08-08 09:10:00,2.06983,2.07038,2.06812,2.06857,376200000.0
2008-08-08 09:15:00,2.06878,2.07,2.06836,2.0694,441500000.0
2008-08-08 09:20:00,2.06917,2.07,2.06844,2.06935,490700000.0
2008-08-08 09:25:00,2.0691,2.06979,2.06785,2.06856,573400000.0
2008-08-08 09:30:00,2.06834,2.06995,2.06765,2.06848,523300000.0
2008-08-08 09:35:00,2.06875,2.0694,2.06747,2.06795,596800000.0
2008-08-08 09:40:00,2.06796,2.0704,2.06735,2.06988,513000000.0
2008-08-08 09:45:00,2.06976,2.07005,2.06834,2.06901,623100000.0
2008-08-08 09:50:00,2.06878,2.06965,2.06836,2.06938,628000000.0
2008-08-08 09:55:00,2.0692,2.07,2.06909,2.06959,581700000.0
2008-08-08 10:00:00,2.06972,2.07082,2.06842,2.07,663900000.0
2008-08-08 10:05:00,2.0701,2.07017,2.06867,2.06916,622800000.0
2008-08-08 10:10:00,2.06913,2.07047,2.06896,2.06977,1080400000.0
2008-08-08 10:15:00,2.06998,2.07061,2.06941,2.06999,828700000.0
2008-08-08 10:20:00,2.06974,2.07024,2.06901,2.07,1044600000.0
2008-08-08 10:25:00,2.0698,2.07034,2.06903,2.06925,1102500000.0
2008-08-08 10:30:00,2.06932,2.07074,2.06908,2.06908,793400000.0
2008-08-08 10:35:00,2.06949,2.06966,2.06873,2.06912,1051500000.0
2008-08-08 10:40:00,2.06909,2.06977,2.06844,2.06909,817900000.0
2008-08-08 10:45:00,2.06898,2.06942,2.06785,2.06785,966700000.0
2008-08-08 10:50:00,2.0678,2.06896,2.0676,2.06801,1002500000.0
2008-08-08 10:55:00,2.06791,2.06853,2.06711,2.06778,1110000000.0
2008-08-08 11:00:00,2.06794,2.06828,2.06681,2.067,975400001.0
2008-08-08 11:05:00,2.06699,2.06801,2.06657,2.06755,1090900000.0
2008-08-08 11:10:00,2.06724,2.06828,2.06687,2.06765,716200000.0
2008-08-08 11:15:00,2.06768,2.06819,2.06639,2.06723,939100000.0
2008-08-08 11:20:00,2.06725,2.06824,2.06693,2.06765,928500000.0
2008-08-08 11:25:00,2.06746,2.06805,2.06616,2.06653,951100000.0
2008-08-08 11:30:00,2.06644,2.06785,2.06597,2.0671,886700000.0
2008-08-08 11:35:00,2.06702,2.06921,2.06678,2.06902,928300000.0
2008-08-08 11:40:00,2.06901,2.06931,2.06545,2.06591,811500000.0
2008-08-08 11:45:00,2.06602,2.06834,2.06586,2.06799,999400000.0
2008-08-08 11:50:00,2.06853,2.06938,2.06772,2.06878,924800000.0
2008-08-08 11:55:00,2.06854,2.06938,2.06747,2.06817,1166300000.0
2008-08-08 12:00:00,2.0679,2.06885,2.06744,2.06822,866900000.0
2008-08-08 12:05:00,2.06845,2.06873,2.06728,2.06826,1048100000.0
2008-08-08 12:10:00,2.0681,2.06878,2.06745,2.06858,816800000.0
2008-08-08 12:15:00,2.06862,2.06898,2.06717,2.06749,722100000.0
2008-08-08 12:20:00,2.06771,2.06906,2.0674,2.06754,874500000.0
2008-08-08 12:25:00,2.06776,2.0689,2.06739,2.0689,885800000.0
2008-08-08 12:30:00,2.06875,2.07003,2.06785,2.06947,782000000.0
2008-08-08 12:35:00,2.06935,2.07077,2.06851,2.0707,783700000.0
2008-08-08 12:40:00,2.07088,2.07198,2.07039,2.07089,872900000.0
2008-08-08 12:45:00,2.07129,2.07189,2.07013,2.0716,738400000.0
2008-08-08 12:50:00,2.07134,2.07249,2.07086,2.07195,681000000.0
2008-08-08 12:55:00,2.07164,2.07176,2.07023,2.07126,866500000.0
2008-08-08 13:00:00,2.07111,2.07128,2.06954,2.06987,762300000.0
2008-08-08 13:05:00,2.06965,2.07175,2.06918,2.07113,544200000.0
2008-08-08 13:10:00,2.07125,2.07165,2.06952,2.07114,557300000.0
2008-08-08 13:15:00,2.07141,2.07273,2.07122,2.07273,727400000.0
2008-08-08 13:20:00,2.07236,2.07402,2.0719,2.07397,646900000.0
2008-08-08 13:25:00,2.07386,2.0747,2.07292,2.0736,817500000.0
2008-08-08 13:30:00,2.07346,2.07382,2.07207,2.07317,938600000.0
2008-08-08 13:35:00,2.07337,2.07405,2.07067,2.07097,989200000.0
2008-08-08 13:40:00,2.07076,2.07175,2.06989,2.07015,995500000.0
2008-08-08 13:45:00,2.07017,2.07054,2.06805,2.06832,827600000.0
2008-08-08 13:50:00,2.06818,2.07013,2.06802,2.0697,702800000.0
2008-08-08 13:55:00,2.06947,2.0704,2.069,2.0691,905100000.0
2008-08-08 14:00:00,2.0691,2.0712,2.0691,2.071,968400000.0
2008-08-08 14:05:00,2.071,2.0717,2.0703,2.0712,1432835000.0
2008-08-08 14:10:00,2.0712,2.07165,2.0697,2.0703,1190700000.0
2008-08-08 14:15:00,2.07035,2.071,2.0691,2.0697,1388300000.0
2008-08-08 14:20:00,2.06975,2.07025,2.06915,2.0698,1165100000.0
2008-08-08 14:25:00,2.0698,2.07175,2.06945,2.07015,1449945000.0
2008-08-08 14:30:00,2.07015,2.0707,2.0697,2.0704,1043072500.0
2008-08-08 14:35:00,2.0704,2.07165,2.0698,2.07055,1114400000.0
2008-08-08 14:40:00,2.0705,2.0735,2.0705,2.0711,1279900375.0
2008-08-08 14:45:00,2.0711,2.07135,2.0692,2.06925,1158397875.0
2008-08-08 14:50:00,2.0692,2.0711,2.0691,2.06965,1745100000.0
2008-08-08 14:55:00,2.0697,2.0697,2.0674,2.06845,1627467500.0
2008-08-08 15:00:00,2.06845,2.0691,2.06805,2.0686,933200000.0
2008-08-08 15:05:00,2.0686,2.0688,2.0678,2.0685,610900000.0
2008-08-08 15:10:00,2.0685,2.06885,2.06775,2.0681,829335000.0
2008-08-08 15:15:00,2.0681,2.0686,2.0678,2.0682,752500000.0
2008-08-08 15:20:00,2.06815,2.06855,2.06765,2.0684,926300000.0
2008-08-08 15:25:00,2.0684,2.0701,2.06755,2.0697,838200000.0
2008-08-08 15:30:00,2.0698,2.0704,2.0692,2.0699,1788300000.0
2008-08-08 15:35:00,2.0699,2.07125,2.0696,2.0708,1351000000.0
2008-08-08 15:40:00,2.0707,2.0714,2.0701,2.071,1355900000.0
2008-08-08 15:45:00,2.0711,2.0715,2.0701,2.071,1218400000.0
2008-08-08 15:50:00,2.071,2.0713,2.0695,2.0705,1251300000.0
2008-08-08 15:55:00,2.0705,2.0722,2.0703,2.07165,1857400000.0
2008-08-08 16:00:00,2.0717,2.07375,2.0707,2.0728,1158497875.0
2008-08-08 16:05:00,2.0728,2.0752,2.0718,2.0749,1159900000.0
2008-08-08 16:10:00,2.0748,2.076,2.0737,2.0751,1228600000.0
2008-08-08 16:15:00,2.0751,2.07655,2.0729,2.074,1453595750.0
2008-08-08 16:20:00,2.07365,2.0741,2.0726,2.0736,1105093625.0
2008-08-08 16:25:00,2.0736,2.0736,2.07175,2.07275,888600000.0
2008-08-08 16:30:00,2.0727,2.0737,2.07265,2.0734,945700000.0
2008-08-08 16:35:00,2.0734,2.0738,2.0729,2.07315,1129000000.0
2008-08-08 16:40:00,2.0731,2.0736,2.073,2.0732,1146600000.0
2008-08-08 16:45:00,2.07315,2.0736,2.07285,2.0733,1132200000.0
2008-08-08 16:50:00,2.0732,2.0743,2.0731,2.07345,1031900000.0
2008-08-08 16:55:00,2.07345,2.0738,2.0719,2.07205,1013400000.0
2008-08-08 17:00:00,2.0721,2.0721,2.0708,2.0717,698800000.0
2008-08-08 17:05:00,2.0717,2.0727,2.0712,2.0726,672900000.0
2008-08-08 17:10:00,2.0726,2.0732,2.0722,2.0732,697900000.0
2008-08-08 17:15:00,2.0732,2.0738,2.0731,2.0732,1086800000.0
2008-08-08 17:20:00,2.0732,2.0743,2.0732,2.0737,940000000.0
2008-08-08 17:25:00,2.0737,2.07435,2.0731,2.0735,892250000.0
2008-08-08 17:30:00,2.0734,2.0738,2.07285,2.0738,915600000.0
2008-08-08 17:35:00,2.0736,2.0739,2.0723,2.0724,802700000.0
2008-08-08 17:40:00,2.0724,2.07285,2.07155,2.0722,797702500.0
2008-08-08 17:45:00,2.0722,2.0733,2.0722,2.0732,1284200000.0
2008-08-08 17:50:00,2.0732,2.07405,2.0731,2.074,945500000.0
2008-08-08 17:55:00,2.074,2.0745,2.07275,2.073,343200000.0
2008-08-08 18:00:00,2.073,2.0736,2.0723,2.0731,628600000.0
2008-08-08 18:05:00,2.0731,2.0734,2.0726,2.07315,531100000.0
2008-08-08 18:10:00,2.07315,2.07315,2.0719,2.073,438102500.0
2008-08-08 18:15:00,2.0732,2.0748,2.0727,2.0747,467440000.0
2008-08-08 18:20:00,2.0747,2.075,2.07395,2.07415,385400000.0
2008-08-08 18:25:00,2.07415,2.07485,2.07415,2.0746,333900000.0
2008-08-08 18:30:00,2.0746,2.07635,2.07445,2.0756,431967500.0
2008-08-08 18:35:00,2.0755,2.0758,2.0752,2.0752,289500000.0
2008-08-08 18:40:00,2.0754,2.0754,2.07375,2.0741,212600000.0
2008-08-08 18:45:00,2.0737,2.0745,2.0736,2.0743,199767500.0
2008-08-08 18:50:00,2.0743,2.0743,2.0736,2.0737,264300000.0
2008-08-08 18:55:00,2.0737,2.0739,2.0726,2.0726,289800000.0
2008-08-08 19:00:00,2.0726,2.07325,2.0724,2.0731,210800000.0
2008-08-08 19:05:00,2.073,2.0731,2.0723,2.0731,227200000.0
2008-08-08 19:10:00,2.0729,2.0731,2.0722,2.0729,242300000.0
2008-08-08 19:15:00,2.07295,2.0743,2.07295,2.0738,304567500.0
2008-08-08 19:20:00,2.0737,2.0746,2.0736,2.0746,167800000.0
2008-08-08 19:25:00,2.0746,2.0755,2.0744,2.0754,215900000.0
2008-08-08 19:30:00,2.0754,2.0754,2.0746,2.0746,253200000.0
2008-08-08 19:35:00,2.07465,2.07505,2.0746,2.075,166000000.0
2008-08-08 19:40:00,2.07485,2.0757,2.0748,2.07485,163000000.0
2008-08-08 19:45:00,2.0749,2.0751,2.07385,2.0741,226435000.0
2008-08-08 19:50:00,2.0741,2.0748,2.0741,2.07475,178000000.0
2008-08-08 19:55:00,2.07475,2.0753,2.0747,2.0748,184200000.0
2008-08-08 20:00:00,2.0748,2.0751,2.07415,2.0749,259670000.0
2008-08-08 20:05:00,2.0749,2.0749,2.0739,2.0743,217067500.0
2008-08-08 20:10:00,2.0743,2.07485,2.0739,2.0747,211902500.0
2008-08-08 20:15:00,2.07465,2.07475,2.07385,2.0743,278100000.0
2008-08-08 20:20:00,2.0743,2.075,2.074,2.07415,337100000.0
2008-08-08 20:25:00,2.0742,2.0749,2.0739,2.0746,335800000.0
2008-08-08 20:30:00,2.07455,2.075,2.0739,2.0739,410500000.0
2008-08-08 20:35:00,2.0739,2.07465,2.0735,2.0741,226400000.0
2008-08-08 20:40:00,2.07405,2.0753,2.0739,2.0746,326600000.0
2008-08-08 20:45:00,2.0746,2.07565,2.07425,2.0754,383700000.0
2008-08-08 20:50:00,2.0754,2.07555,2.0747,2.0748,525800000.0
2008-08-08 20:55:00,2.0748,2.0757,2.0745,2.0749,518100000.0
2008-08-08 21:00:00,2.0748,2.07515,2.0742,2.075,482500000.0
2008-08-08 21:05:00,2.075,2.07625,2.07485,2.07575,249300000.0
2008-08-08 21:10:00,2.07575,2.0775,2.07575,2.07745,322100000.0
2008-08-08 21:15:00,2.07755,2.07815,2.076,2.07795,343000000.0
2008-08-08 21:20:00,2.07795,2.07795,2.0756,2.0759,533700000.0
2008-08-08 21:25:00,2.0759,2.07625,2.0748,2.076,305900000.0
2008-08-08 21:30:00,2.07605,2.0764,2.07555,2.0756,173300000.0
2008-08-08 21:35:00,2.0756,2.0767,2.0756,2.07605,279600000.0
2008-08-08 21:40:00,2.07595,2.0776,2.0759,2.07725,154400000.0
2008-08-08 21:45:00,2.0772,2.07765,2.0765,2.07695,282100000.0
2008-08-08 21:50:00,2.07695,2.077,2.07565,2.07575,193900000.0
2008-08-08 21:55:00,2.07565,2.0758,2.07485,2.075,295600000.0
2008-08-08 22:00:00,2.07485,2.07495,2.0744,2.07445,154600000.0
2008-08-08 22:05:00,2.0744,2.07585,2.0741,2.07565,344500000.0
2008-08-08 22:10:00,2.07585,2.07735,2.07585,2.07675,159100000.0
2008-08-08 22:15:00,2.07675,2.07685,2.07605,2.0768,263500000.0
2008-08-08 22:20:00,2.0768,2.077,2.07665,2.077,57800000.0
2008-08-08 22:25:00,2.077,2.0776,2.077,2.0774,121000000.0
2008-08-08 22:30:00,2.07735,2.0782,2.07705,2.07755,231200000.0
2008-08-08 22:35:00,2.07765,2.0779,2.07655,2.077,478700000.0
2008-08-08 22:40:00,2.077,2.07745,2.0768,2.0771,290200000.0
2008-08-08 22:45:00,2.07715,2.07855,2.077,2.07755,341600000.0
2008-08-08 22:50:00,2.07765,2.0782,2.07745,2.0782,219600000.0
2008-08-08 22:55:00,2.0782,2.0791,2.07745,2.07885,322800000.0
2008-08-10 23:00:00,2.07482,2.07606,2.07422,2.07453,115800000.0
2008-08-10 23:05:00,2.0746,2.0765,2.07429,2.07429,70400000.0
2008-08-10 23:10:00,2.0739,2.0739,2.0719,2.0726,104300000.0
2008-08-10 23:15:00,2.0731,2.0745,2.072,2.0722,93000000.0
2008-08-10 23:20:00,2.0722,2.0729,2.0712,2.072,78000000.0
2008-08-10 23:25:00,2.0715,2.0733,2.07145,2.0729,79000000.0
2008-08-10 23:30:00,2.0729,2.0733,2.0709,2.0729,39000000.0
2008-08-10 23:35:00,2.0727,2.0731,2.0723,2.0724,252600000.0
2008-08-10 23:40:00,2.07256,2.0735,2.07246,2.0732,349700000.0
2008-08-10 23:45:00,2.0732,2.0738,2.0732,2.0736,354000000.0
2008-08-10 23:50:00,2.0737,2.0737,2.0729,2.0731,290400000.0
2008-08-10 23:55:00,2.073,2.0731,2.072,2.0723,595600000.0
2008-08-11 00:00:00,2.0723,2.0732,2.072,2.073,399700000.0
2008-08-11 00:05:00,2.073,2.0735,2.0727,2.0731,121600000.0
2008-08-11 00:10:00,2.0729,2.0734,2.07125,2.0718,522300000.0
2008-08-11 00:15:00,2.07185,2.07305,2.07145,2.07285,570900000.0
2008-08-11 00:20:00,2.07285,2.0731,2.0725,2.0729,333600000.0
2008-08-11 00:25:00,2.0729,2.07315,2.0722,2.0722,618600000.0
2008-08-11 00:30:00,2.0722,2.0726,2.0718,2.0718,840800000.0
2008-08-11 00:35:00,2.0718,2.0719,2.071,2.0714,690000000.0
2008-08-11 00:40:00,2.0714,2.0723,2.0713,2.072,687800000.0
2008-08-11 00:45:00,2.072,2.07265,2.07085,2.0726,704600000.0
2008-08-11 00:50:00,2.0726,2.0735,2.0723,2.0733,223600000.0
2008-08-11 00:55:00,2.0733,2.0738,2.0731,2.0735,227700000.0
2008-08-11 01:00:00,2.0735,2.0742,2.07285,2.0734,377200000.0
2008-08-11 01:05:00,2.0734,2.0738,2.0726,2.0734,577700000.0
2008-08-11 01:10:00,2.07345,2.0738,2.07295,2.0737,165200000.0
2008-08-11 01:15:00,2.0736,2.074,2.07325,2.0735,551800000.0
2008-08-11 01:20:00,2.0735,2.0742,2.0732,2.0737,590500000.0
2008-08-11 01:25:00,2.0738,2.0742,2.07335,2.0742,257600000.0
2008-08-11 01:30:00,2.0742,2.0742,2.0727,2.0736,700900000.0
2008-08-11 01:35:00,2.0734,2.0737,2.072,2.0728,648100000.0
2008-08-11 01:40:00,2.0729,2.0731,2.071,2.0714,405000000.0
2008-08-11 01:45:00,2.0715,2.0729,2.0708,2.07285,947700000.0
2008-08-11 01:50:00,2.0729,2.07495,2.0722,2.07395,1183200000.0
2008-08-11 01:55:00,2.07395,2.0741,2.0722,2.0741,996500000.0
2008-08-11 02:00:00,2.0741,2.07565,2.0735,2.07525,1080400000.0
2008-08-11 02:05:00,2.0753,2.0754,2.07375,2.0743,868400000.0
2008-08-11 02:10:00,2.0744,2.0751,2.07335,2.0751,848300000.0
2008-08-11 02:15:00,2.0752,2.076,2.0748,2.0753,667900000.0
2008-08-11 02:20:00,2.0753,2.0754,2.0738,2.0738,826400000.0
2008-08-11 02:25:00,2.07375,2.0746,2.0736,2.07435,889900000.0
2008-08-11 02:30:00,2.07435,2.07485,2.07365,2.074,721300000.0
2008-08-11 02:35:00,2.074,2.07545,2.07375,2.0746,688600000.0
2008-08-11 02:40:00,2.0748,2.07545,2.0741,2.0741,584600000.0
2008-08-11 02:45:00,2.0741,2.0742,2.07255,2.073,951300000.0
2008-08-11 02:50:00,2.0731,2.0738,2.07265,2.0736,525500000.0
2008-08-11 02:55:00,2.0736,2.0736,2.0727,2.07335,873500000.0
2008-08-11 03:00:00,2.07335,2.07405,2.07295,2.0731,962400000.0
2008-08-11 03:05:00,2.0731,2.0734,2.0723,2.0734,606100000.0
2008-08-11 03:10:00,2.0734,2.0734,2.0719,2.0719,827700000.0
2008-08-11 03:15:00,2.0717,2.0737,2.0715,2.0727,1334300000.0
2008-08-11 03:20:00,2.07255,2.0739,2.0723,2.0738,1031100000.0
2008-08-11 03:25:00,2.0738,2.07505,2.07355,2.0739,905500000.0
2008-08-11 03:30:00,2.074,2.0752,2.0728,2.07455,664600000.0
2008-08-11 03:35:00,2.07465,2.0756,2.0737,2.0756,631100000.0
2008-08-11 03:40:00,2.07555,2.07565,2.07465,2.07545,449400000.0
2008-08-11 03:45:00,2.07555,2.0758,2.0752,2.07525,156100000.0
2008-08-11 03:50:00,2.07505,2.07595,2.07495,2.0756,541400000.0
2008-08-11 03:55:00,2.07565,2.07605,2.07545,2.07565,359700000.0
2008-08-11 04:00:00,2.0756,2.0759,2.07515,2.07545,386600000.0
2008-08-11 04:05:00,2.0754,2.0754,2.07465,2.0749,240000000.0
2008-08-11 04:10:00,2.07495,2.075,2.0736,2.07385,233600000.0
2008-08-11 04:15:00,2.07385,2.07465,2.0733,2.0737,469700000.0
2008-08-11 04:20:00,2.07375,2.07465,2.07305,2.07465,517100000.0
2008-08-11 04:25:00,2.0743,2.0747,2.0737,2.07445,242200000.0
2008-08-11 04:30:00,2.0744,2.07455,2.07335,2.07365,217000000.0
2008-08-11 04:35:00,2.07355,2.07415,2.07345,2.0735,308900000.0
2008-08-11 04:40:00,2.0736,2.07405,2.07335,2.074,221200000.0
2008-08-11 04:45:00,2.07375,2.0739,2.07345,2.0736,266900000.0
2008-08-11 04:50:00,2.0737,2.07395,2.0735,2.07395,127000000.0
2008-08-11 04:55:00,2.0739,2.0743,2.07385,2.07405,151100000.0
2008-08-11 05:00:00,2.07405,2.0742,2.0736,2.07405,259700000.0
2008-08-11 05:05:00,2.0741,2.07435,2.07375,2.0739,438200000.0
2008-08-11 05:10:00,2.07385,2.07505,2.07385,2.07445,290000000.0
2008-08-11 05:15:00,2.07435,2.0745,2.07335,2.07445,272200000.0
2008-08-11 05:20:00,2.0745,2.07505,2.0734,2.07395,290100000.0
2008-08-11 05:25:00,2.074,2.074,2.0732,2.07325,143100000.0
2008-08-11 05:30:00,2.07345,2.0742,2.07305,2.074,405800000.0
2008-08-11 05:35:00,2.07405,2.0746,2.07345,2.0742,423500000.0
2008-08-11 05:40:00,2.0743,2.07445,2.07365,2.0743,546300000.0
2008-08-11 05:45:00,2.0743,2.07485,2.07395,2.0746,378700000.0
2008-08-11 05:50:00,2.0745,2.0751,2.07411,2.0743,252300000.0
2008-08-11 05:55:00,2.0743,2.077,2.0742,2.07595,671900000.0
2008-08-11 06:00:00,2.07605,2.07615,2.07555,2.07615,249000000.0
2008-08-11 06:05:00,2.07605,2.0765,2.0759,2.07595,284000000.0
2008-08-11 06:10:00,2.07615,2.0764,2.07515,2.076,343200000.0
2008-08-11 06:15:00,2.076,2.0767,2.0756,2.0764,388200000.0
2008-08-11 06:20:00,2.0766,2.0769,2.0755,2.07655,441000000.0
2008-08-11 06:25:00,2.07645,2.0765,2.07575,2.076,549300000.0
2008-08-11 06:30:00,2.076,2.07625,2.0747,2.07535,792300000.0
2008-08-11 06:35:00,2.0754,2.0757,2.0751,2.0757,231800000.0
2008-08-11 06:40:00,2.07595,2.07665,2.0756,2.0757,370800000.0
2008-08-11 06:45:00,2.07575,2.07615,2.07525,2.0758,514100000.0
2008-08-11 06:50:00,2.07605,2.077,2.0758,2.0765,657700000.0
2008-08-11 06:55:00,2.07655,2.07655,2.0755,2.0759,318400000.0
2008-08-11 07:00:00,2.0759,2.0765,2.0751,2.0758,669500000.0
2008-08-11 07:05:00,2.07575,2.07585,2.0749,2.0749,447800000.0
2008-08-11 07:10:00,2.075,2.0758,2.0749,2.0755,446800000.0
2008-08-11 07:15:00,2.07555,2.07605,2.0754,2.07605,120200000.0
2008-08-11 07:20:00,2.0761,2.0766,2.0758,2.07635,442600000.0
2008-08-11 07:25:00,2.07635,2.0768,2.07615,2.0764,699600000.0
2008-08-11 07:30:00,2.0764,2.07645,2.0756,2.0759,416300000.0
2008-08-11 07:35:00,2.07585,2.076,2.07425,2.0754,1217900000.0
2008-08-11 07:40:00,2.0754,2.0758,2.0749,2.0751,471300000.0
2008-08-11 07:45:00,2.075,2.07695,2.0749,2.07605,1048100000.0
2008-08-11 07:50:00,2.076,2.0769,2.07485,2.07525,745100000.0
2008-08-11 07:55:00,2.07525,2.0757,2.0747,2.07525,512600000.0
2008-08-11 08:00:00,2.0753,2.0761,2.07505,2.0759,263200000.0
2008-08-11 08:05:00,2.07585,2.0768,2.07515,2.07635,248900000.0
2008-08-11 08:10:00,2.07615,2.07685,2.0739,2.07435,312000000.0
2008-08-11 08:15:00,2.07435,2.07505,2.0732,2.0745,534500000.0
2008-08-11 08:20:00,2.0741,2.0754,2.07335,2.0734,243600000.0
2008-08-11 08:25:00,2.07355,2.07815,2.07355,2.0742,488700000.0
2008-08-11 08:30:00,2.0741,2.07645,2.0735,2.0745,812000000.0
2008-08-11 08:35:00,2.07445,2.0757,2.07385,2.07455,889999999.0
2008-08-11 08:40:00,2.07455,2.07655,2.07335,2.0753,492300000.0
2008-08-11 08:45:00,2.0752,2.0752,2.0731,2.0742,891400000.0
2008-08-11 08:50:00,2.07415,2.0742,2.07145,2.07235,562600000.0
2008-08-11 08:55:00,2.07235,2.0728,2.0699,2.0715,724900000.0
2008-08-11 09:00:00,2.07155,2.0724,2.07108,2.0714,446600000.0
2008-08-11 09:05:00,2.07173,2.07211,2.06988,2.07105,418800000.0
2008-08-11 09:10:00,2.07106,2.07202,2.06997,2.07032,449600000.0
2008-08-11 09:15:00,2.07069,2.07204,2.07045,2.07152,410000000.0
2008-08-11 09:20:00,2.0713,2.0726,2.07053,2.07124,436900000.0
2008-08-11 09:25:00,2.07093,2.07157,2.06986,2.07041,384600000.0
2008-08-11 09:30:00,2.07035,2.07128,2.06946,2.0706,463500000.0
2008-08-11 09:35:00,2.07049,2.07107,2.06991,2.0706,283200000.0
2008-08-11 09:40:00,2.0706,2.07065,2.06905,2.07015,273400000.0
2008-08-11 09:45:00,2.0703,2.07085,2.06935,2.07045,380100000.0
2008-08-11 09:50:00,2.0705,2.0728,2.06985,2.07255,1096800000.0
2008-08-11 09:55:00,2.07245,2.0726,2.0702,2.0709,1217500000.0
2008-08-11 10:00:00,2.0709,2.0718,2.06865,2.0695,1632100000.0
2008-08-11 10:05:00,2.06955,2.0717,2.0694,2.07075,1106700000.0
2008-08-11 10:10:00,2.071,2.0712,2.068,2.0688,2821100002.0
2008-08-11 10:15:00,2.06875,2.0696,2.06755,2.06945,1762900000.0
2008-08-11 10:20:00,2.0694,2.0704,2.06825,2.0697,1496600000.0
2008-08-11 10:25:00,2.0698,2.07005,2.06835,2.06835,1354000000.0
2008-08-11 10:30:00,2.0686,2.06965,2.0677,2.0686,1500700000.0
2008-08-11 10:35:00,2.0688,2.06925,2.06745,2.0691,1830900000.0
2008-08-11 10:40:00,2.0691,2.0699,2.0688,2.0693,1537700000.0
2008-08-11 10:45:00,2.0693,2.0693,2.0681,2.0689,910800000.0
2008-08-11 10:50:00,2.06885,2.06935,2.0679,2.068,1687600000.0
2008-08-11 10:55:00,2.068,2.0691,2.0678,2.0684,888100000.0
2008-08-11 11:00:00,2.0683,2.0696,2.0677,2.0693,948300000.0
2008-08-11 11:05:00,2.0693,2.07035,2.06925,2.0699,908500000.0
2008-08-11 11:10:00,2.0699,2.0699,2.06895,2.06985,1074600000.0
2008-08-11 11:15:00,2.06975,2.0699,2.0687,2.0689,712100000.0
2008-08-11 11:20:00,2.0689,2.0695,2.06885,2.069,698900000.0
2008-08-11 11:25:00,2.069,2.0702,2.0689,2.0699,923700000.0
2008-08-11 11:30:00,2.0699,2.0708,2.0697,2.0703,1579700000.0
2008-08-11 11:35:00,2.0703,2.07245,2.0701,2.0721,1079400000.0
2008-08-11 11:40:00,2.0721,2.07265,2.0713,2.0724,1116900001.0
2008-08-11 11:45:00,2.0724,2.07295,2.07145,2.07265,684500000.0
2008-08-11 11:50:00,2.0726,2.07295,2.071,2.07135,425600000.0
2008-08-11 11:55:00,2.0713,2.0721,2.0709,2.0719,433500000.0
2008-08-11 12:00:00,2.0719,2.07295,2.0715,2.0725,293300000.0
2008-08-11 12:05:00,2.0725,2.07315,2.0721,2.07265,343200000.0
2008-08-11 12:10:00,2.07265,2.07365,2.07225,2.07365,240900000.0
2008-08-11 12:15:00,2.0736,2.07365,2.07285,2.0734,604000000.0
2008-08-11 12:20:00,2.0735,2.0739,2.0729,2.0733,396400000.0
2008-08-11 12:25:00,2.07335,2.0743,2.07335,2.0738,496100000.0
2008-08-11 12:30:00,2.07385,2.07395,2.0727,2.0728,372200000.0
2008-08-11 12:35:00,2.07295,2.0736,2.0723,2.0724,599700000.0
2008-08-11 12:40:00,2.07245,2.0732,2.0721,2.07245,491900000.0
2008-08-11 12:45:00,2.07255,2.0735,2.07215,2.0722,771900000.0
2008-08-11 12:50:00,2.07225,2.07335,2.07185,2.072,448600000.0
2008-08-11 12:55:00,2.07215,2.07275,2.0721,2.0724,370600000.0
2008-08-11 13:00:00,2.07225,2.07465,2.0721,2.0739,770700000.0
2008-08-11 13:05:00,2.07375,2.07375,2.07245,2.07265,655900000.0
2008-08-11 13:10:00,2.07255,2.073,2.07205,2.0724,468400000.0
2008-08-11 13:15:00,2.0724,2.0733,2.0723,2.073,319700000.0
2008-08-11 13:20:00,2.07295,2.0735,2.0727,2.0735,221100000.0
2008-08-11 13:25:00,2.07335,2.0742,2.0731,2.0733,643300000.0
2008-08-11 13:30:00,2.0733,2.0735,2.0722,2.0726,834000000.0
2008-08-11 13:35:00,2.0726,2.0743,2.0725,2.074,495200000.0
2008-08-11 13:40:00,2.07395,2.07395,2.0732,2.0735,560600000.0
2008-08-11 13:45:00,2.0735,2.0736,2.0727,2.07305,297700000.0
2008-08-11 13:50:00,2.073,2.0734,2.0728,2.0729,610100000.0
2008-08-11 13:55:00,2.0729,2.0735,2.0728,2.0733,347600000.0
2008-08-11 14:00:00,2.0733,2.0743,2.0733,2.07375,352300000.0
2008-08-11 14:05:00,2.0737,2.0741,2.0729,2.07365,277300000.0
2008-08-11 14:10:00,2.07365,2.0737,2.0723,2.0726,418800000.0
2008-08-11 14:15:00,2.0726,2.07345,2.0725,2.073,398400000.0
2008-08-11 14:20:00,2.0729,2.073,2.0718,2.0721,742400000.0
2008-08-11 14:25:00,2.0721,2.073,2.072,2.0725,1017200000.0
2008-08-11 14:30:00,2.0725,2.073,2.0724,2.0727,762000000.0
2008-08-11 14:35:00,2.07275,2.073,2.07235,2.0724,1085800000.0
2008-08-11 14:40:00,2.0725,2.0734,2.072,2.0734,1393100000.0
2008-08-11 14:45:00,2.0734,2.0742,2.0734,2.0739,785900000.0
2008-08-11 14:50:00,2.0739,2.0741,2.0731,2.07385,699600000.0
2008-08-11 14:55:00,2.0739,2.07485,2.07375,2.0746,1558100000.0
2008-08-11 15:00:00,2.0746,2.0758,2.0746,2.0753,1349200000.0
2008-08-11 15:05:00,2.07515,2.0755,2.074,2.07455,1050200000.0
2008-08-11 15:10:00,2.07455,2.07515,2.07385,2.07385,726200000.0
2008-08-11 15:15:00,2.07395,2.0744,2.0731,2.0734,1122200000.0
2008-08-11 15:20:00,2.07335,2.07385,2.0729,2.0736,1210500000.0
2008-08-11 15:25:00,2.0736,2.07365,2.0723,2.07255,1194700000.0
2008-08-11 15:30:00,2.07265,2.07265,2.071,2.07135,1612800000.0
2008-08-11 15:35:00,2.0712,2.0714,2.0704,2.0704,1212200000.0
2008-08-11 15:40:00,2.0704,2.0718,2.07035,2.07165,1429900000.0
2008-08-11 15:45:00,2.07165,2.0719,2.0711,2.0716,947900000.0
2008-08-11 15:50:00,2.07165,2.0719,2.07055,2.0712,1082100000.0
2008-08-11 15:55:00,2.0712,2.07165,2.0711,2.07135,916300000.0
2008-08-11 16:00:00,2.07135,2.0717,2.0709,2.07125,976100000.0
2008-08-11 16:05:00,2.0712,2.0718,2.071,2.07165,611000000.0
2008-08-11 16:10:00,2.07165,2.0719,2.0711,2.07165,608200000.0
2008-08-11 16:15:00,2.0717,2.0728,2.0712,2.0727,778000000.0
2008-08-11 16:20:00,2.0727,2.0734,2.0725,2.0731,948100000.0
2008-08-11 16:25:00,2.0731,2.07315,2.07195,2.0722,556000000.0
2008-08-11 16:30:00,2.0722,2.0723,2.0714,2.07145,825000000.0
2008-08-11 16:35:00,2.0715,2.072,2.07055,2.071,909700000.0
2008-08-11 16:40:00,2.07105,2.0718,2.0708,2.07155,830500000.0
2008-08-11 16:45:00,2.07155,2.0722,2.0707,2.0722,678100000.0
2008-08-11 16:50:00,2.0722,2.07225,2.0706,2.0708,882100000.0
2008-08-11 16:55:00,2.0708,2.0715,2.07065,2.0712,646100000.0
2008-08-11 17:00:00,2.07115,2.07145,2.07055,2.07075,881400000.0
2008-08-11 17:05:00,2.0708,2.0712,2.0704,2.0706,798300000.0
2008-08-11 17:10:00,2.07065,2.0714,2.07035,2.071,969100000.0
2008-08-11 17:15:00,2.071,2.0712,2.07,2.0705,706200000.0
2008-08-11 17:20:00,2.07055,2.07055,2.06875,2.07005,1126900000.0
2008-08-11 17:25:00,2.07,2.0716,2.0699,2.0711,792100000.0
2008-08-11 17:30:00,2.0711,2.0718,2.0709,2.0711,1059900000.0
2008-08-11 17:35:00,2.0711,2.0726,2.07085,2.0715,1030600000.0
2008-08-11 17:40:00,2.0715,2.07165,2.07095,2.0713,1055000000.0
2008-08-11 17:45:00,2.07135,2.0717,2.0711,2.07155,1277500000.0
2008-08-11 17:50:00,2.07155,2.073,2.0711,2.073,1348800000.0
2008-08-11 17:55:00,2.07305,2.07315,2.0719,2.0728,1196100000.0
2008-08-11 18:00:00,2.0729,2.0737,2.0725,2.0736,832200001.0
2008-08-11 18:05:00,2.07345,2.0745,2.07275,2.07355,913300000.0
2008-08-11 18:10:00,2.0737,2.0746,2.07295,2.07305,775700000.0
2008-08-11 18:15:00,2.07305,2.07485,2.07285,2.07485,472000000.0
2008-08-11 18:20:00,2.0748,2.07505,2.0732,2.0738,1419700000.0
2008-08-11 18:25:00,2.07385,2.0745,2.0734,2.07425,1479100000.0
2008-08-11 18:30:00,2.07425,2.0744,2.0732,2.0735,864700000.0
2008-08-11 18:35:00,2.0735,2.0736,2.07055,2.0713,1709099998.0
2008-08-11 18:40:00,2.0713,2.0732,2.071,2.07245,1374200000.0
2008-08-11 18:45:00,2.0725,2.0731,2.0721,2.0726,1643599999.0
2008-08-11 18:50:00,2.0726,2.0735,2.0723,2.0733,759300000.0
2008-08-11 18:55:00,2.0732,2.07375,2.0726,2.07275,890800000.0
2008-08-11 19:00:00,2.0727,2.073,2.0722,2.073,507500000.0
2008-08-11 19:05:00,2.073,2.07325,2.0723,2.07285,440800000.0
2008-08-11 19:10:00,2.07285,2.075,2.0727,2.07445,622900000.0
2008-08-11 19:15:00,2.0744,2.0758,2.0743,2.0747,798300000.0
2008-08-11 19:20:00,2.07435,2.07535,2.07405,2.0746,425000000.0
2008-08-11 19:25:00,2.0745,2.0751,2.0734,2.0745,611000000.0
2008-08-11 19:30:00,2.0745,2.07525,2.0738,2.07465,893000000.0
2008-08-11 19:35:00,2.07465,2.0754,2.0735,2.0746,1097000000.0
2008-08-11 19:40:00,2.0748,2.07505,2.0732,2.07415,456900000.0
2008-08-11 19:45:00,2.0741,2.0758,2.07405,2.0747,435900000.0
2008-08-11 19:50:00,2.0747,2.0756,2.0745,2.0748,485600000.0
2008-08-11 19:55:00,2.0748,2.07595,2.0741,2.0745,590400000.0
2008-08-11 20:00:00,2.0745,2.0752,2.0735,2.0752,831700000.0
2008-08-11 20:05:00,2.07525,2.0765,2.0746,2.07625,483600000.0
2008-08-11 20:10:00,2.07625,2.07625,2.0751,2.07565,529900000.0
2008-08-11 20:15:00,2.07565,2.07605,2.07535,2.076,278700000.0
2008-08-11 20:20:00,2.07595,2.0764,2.0753,2.07605,740800000.0
2008-08-11 20:25:00,2.0759,2.07695,2.07575,2.07625,919600000.0
2008-08-11 20:30:00,2.0762,2.07825,2.0761,2.07815,594100000.0
2008-08-11 20:35:00,2.07825,2.07825,2.07635,2.07785,839700000.0
2008-08-11 20:40:00,2.0779,2.07835,2.0769,2.0775,474600000.0
2008-08-11 20:45:00,2.0775,2.0783,2.077,2.07755,368000000.0
2008-08-11 20:50:00,2.0775,2.07765,2.0764,2.07655,573500000.0
2008-08-11 20:55:00,2.0765,2.07665,2.0749,2.0749,925600001.0
2008-08-11 21:00:00,2.075,2.07575,2.07485,2.07575,1038900000.0
2008-08-11 21:05:00,2.07575,2.07585,2.0745,2.0753,1131300000.0
2008-08-11 21:10:00,2.0753,2.076,2.0749,2.07565,976700000.0
2008-08-11 21:15:00,2.0757,2.0771,2.0757,2.07615,1012300000.0
2008-08-11 21:20:00,2.07615,2.07685,2.07605,2.0764,785400000.0
2008-08-11 21:25:00,2.0764,2.07685,2.0761,2.0766,1331300000.0
2008-08-11 21:30:00,2.0767,2.0767,2.0754,2.07585,1112900000.0
2008-08-11 21:35:00,2.0759,2.0762,2.07525,2.0758,1271100000.0
2008-08-11 21:40:00,2.0756,2.0763,2.07545,2.07615,645200000.0
2008-08-11 21:45:00,2.076,2.07655,2.0759,2.07635,382400000.0
2008-08-11 21:50:00,2.07655,2.0773,2.0764,2.0764,238600000.0
2008-08-11 21:55:00,2.0764,2.0773,2.0763,2.0767,410400000.0
2008-08-11 22:00:00,2.07685,2.07695,2.07595,2.07595,515900000.0
2008-08-11 22:05:00,2.0761,2.07635,2.0759,2.076,367600000.0
2008-08-11 22:10:00,2.076,2.0768,2.0759,2.07655,985200002.0
2008-08-11 22:15:00,2.0765,2.0775,2.07605,2.0771,655400000.0
2008-08-11 22:20:00,2.0771,2.0771,2.07585,2.0763,837600000.0
2008-08-11 22:25:00,2.0763,2.07655,2.0761,2.07655,135100000.0
2008-08-11 22:30:00,2.07645,2.0769,2.07565,2.07615,311600000.0
2008-08-11 22:35:00,2.07615,2.07635,2.07565,2.07595,468100000.0
2008-08-11 22:40:00,2.076,2.07615,2.07505,2.0752,361800000.0
2008-08-11 22:45:00,2.07505,2.0756,2.0748,2.07525,369000000.0
2008-08-11 22:50:00,2.07545,2.07605,2.0751,2.0757,484700000.0
2008-08-11 22:55:00,2.0757,2.0759,2.0743,2.0743,399200000.0
2008-08-11 23:00:00,2.0743,2.07505,2.0743,2.07505,483300000.0
2008-08-11 23:05:00,2.07505,2.07545,2.07495,2.07545,298400000.0
2008-08-11 23:10:00,2.0754,2.07595,2.0753,2.07555,324900000.0
2008-08-11 23:15:00,2.0755,2.0759,2.07515,2.0759,193800000.0
2008-08-11 23:20:00,2.0759,2.0759,2.07545,2.0757,332600000.0
2008-08-11 23:25:00,2.0758,2.0762,2.07525,2.0758,489500000.0
2008-08-11 23:30:00,2.07585,2.07595,2.07535,2.07535,702700000.0
2008-08-11 23:35:00,2.07535,2.0757,2.0752,2.0756,378600000.0
2008-08-11 23:40:00,2.0756,2.076,2.0755,2.0757,751800000.0
2008-08-11 23:45:00,2.0757,2.07595,2.07525,2.07545,463200000.0
2008-08-11 23:50:00,2.07545,2.07558,2.07496,2.07507,572100000.0
2008-08-11 23:55:00,2.07565,2.07665,2.0754,2.0761,1022400000.0
2008-08-12 00:00:00,2.0762,2.07695,2.076,2.07675,709600000.0
2008-08-12 00:05:00,2.07675,2.07675,2.0745,2.07465,1118300000.0
2008-08-12 00:10:00,2.07465,2.0749,2.0745,2.0745,319700000.0
2008-08-12 00:15:00,2.0745,2.0757,2.0743,2.0753,626700000.0
2008-08-12 00:20:00,2.0753,2.07575,2.07525,2.07545,341400000.0
2008-08-12 00:25:00,2.07545,2.07555,2.07495,2.07545,259200000.0
2008-08-12 00:30:00,2.07545,2.07545,2.07475,2.07475,369200000.0
2008-08-12 00:35:00,2.0748,2.075,2.0746,2.0748,608100000.0
2008-08-12 00:40:00,2.0748,2.0751,2.0745,2.0746,568200000.0
2008-08-12 00:45:00,2.0746,2.0746,2.0745,2.0745,132900000.0
2008-08-12 00:50:00,2.0746,2.07495,2.0746,2.0749,230500000.0
2008-08-12 00:55:00,2.0749,2.076,2.07465,2.0755,853400001.0
2008-08-12 01:00:00,2.0755,2.0771,2.0755,2.077,786999999.0
2008-08-12 01:05:00,2.077,2.07785,2.0769,2.0778,341000000.0
2008-08-12 01:10:00,2.0778,2.07835,2.077,2.0773,1784700002.0
2008-08-12 01:15:00,2.0774,2.0777,2.07665,2.077,811300000.0
2008-08-12 01:20:00,2.077,2.07715,2.07655,2.07675,403500000.0
2008-08-12 01:25:00,2.07675,2.0769,2.0766,2.0768,79400000.0
2008-08-12 01:30:00,2.0769,2.077,2.07555,2.07625,335400000.0
2008-08-12 01:35:00,2.0763,2.0763,2.07525,2.0754,247800000.0
2008-08-12 01:40:00,2.07545,2.0759,2.07435,2.07485,1017600001.0
2008-08-12 01:45:00,2.075,2.07645,2.075,2.07615,1021200001.0
2008-08-12 01:50:00,2.07615,2.0763,2.07565,2.07605,212800000.0
2008-08-12 01:55:00,2.07605,2.0764,2.0757,2.0762,871499999.0
2008-08-12 02:00:00,2.0762,2.0762,2.075,2.0752,2349000000.0
2008-08-12 02:05:00,2.0753,2.0757,2.07455,2.0751,906600000.0
2008-08-12 02:10:00,2.075,2.0752,2.07455,2.0752,726000000.0
2008-08-12 02:15:00,2.0752,2.0752,2.07475,2.07495,237300000.0
2008-08-12 02:20:00,2.07495,2.0753,2.07475,2.07505,514800000.0
2008-08-12 02:25:00,2.07505,2.0753,2.07475,2.0749,524300000.0
2008-08-12 02:30:00,2.0749,2.0753,2.0749,2.07495,391600000.0
2008-08-12 02:35:00,2.07495,2.0758,2.07495,2.07525,468600000.0
2008-08-12 02:40:00,2.07525,2.0761,2.07525,2.0758,348300000.0
2008-08-12 02:45:00,2.0758,2.0758,2.07565,2.07575,202600000.0
2008-08-12 02:50:00,2.07575,2.07605,2.07505,2.0758,1184200000.0
2008-08-12 02:55:00,2.0758,2.0763,2.0755,2.0758,1736100000.0
2008-08-12 03:00:00,2.07585,2.07775,2.0758,2.07695,2441400000.0
2008-08-12 03:05:00,2.0769,2.0774,2.07505,2.07565,2586600001.0
2008-08-12 03:10:00,2.07565,2.07765,2.07555,2.07655,2353600000.0
2008-08-12 03:15:00,2.07665,2.0773,2.07555,2.07715,1424700000.0
2008-08-12 03:20:00,2.07715,2.07785,2.0759,2.07675,2475900001.0
2008-08-12 03:25:00,2.0766,2.07715,2.07595,2.07615,1962800000.0
2008-08-12 03:30:00,2.07615,2.0763,2.0752,2.07545,1252200000.0
2008-08-12 03:35:00,2.0755,2.07605,2.07475,2.07515,1769400001.0
2008-08-12 03:40:00,2.07515,2.07635,2.07495,2.07625,1859000000.0
2008-08-12 03:45:00,2.0763,2.0769,2.07575,2.07595,1277500000.0
2008-08-12 03:50:00,2.07595,2.07655,2.0756,2.0763,1353000000.0
2008-08-12 03:55:00,2.0763,2.07655,2.07535,2.0765,1340500000.0
2008-08-12 04:00:00,2.0765,2.0766,2.07585,2.076,1561400000.0
2008-08-12 04:05:00,2.07595,2.0763,2.07565,2.0761,1114400000.0
2008-08-12 04:10:00,2.07615,2.07615,2.07555,2.0758,553100000.0
2008-08-12 04:15:00,2.0758,2.0769,2.07575,2.07635,670900000.0
2008-08-12 04:20:00,2.07635,2.07735,2.07605,2.0769,1272900000.0
2008-08-12 04:25:00,2.0769,2.07755,2.0765,2.0767,1089800000.0
2008-08-12 04:30:00,2.0768,2.077,2.0764,2.0767,684300000.0
2008-08-12 04:35:00,2.0767,2.07695,2.076,2.07615,438100000.0
2008-08-12 04:40:00,2.0762,2.0767,2.0762,2.0765,486400000.0
2008-08-12 04:45:00,2.0765,2.0765,2.07545,2.07565,644800000.0
2008-08-12 04:50:00,2.0757,2.0758,2.07465,2.07465,515200000.0
2008-08-12 04:55:00,2.0754,2.0757,2.0754,2.07555,332500000.0
2008-08-12 05:00:00,2.07555,2.0758,2.07475,2.07555,491400000.0
2008-08-12 05:05:00,2.07555,2.07575,2.07465,2.07555,185600000.0
2008-08-12 05:10:00,2.07555,2.076,2.07515,2.076,478300000.0
2008-08-12 05:15:00,2.076,2.0764,2.07575,2.0762,523100000.0
2008-08-12 05:20:00,2.0762,2.0762,2.0758,2.07585,464000000.0
2008-08-12 05:25:00,2.07585,2.07636,2.07532,2.0759,294200000.0
2008-08-12 05:30:00,2.076,2.07615,2.07532,2.0759,417300000.0
2008-08-12 05:35:00,2.0759,2.07605,2.07575,2.0759,259200000.0
2008-08-12 05:40:00,2.0759,2.0762,2.0759,2.07605,188800000.0
2008-08-12 05:45:00,2.07605,2.0761,2.0753,2.07585,352000000.0
2008-08-12 05:50:00,2.07585,2.076,2.07545,2.07595,558100000.0
2008-08-12 05:55:00,2.0759,2.07625,2.07525,2.0754,568400000.0
2008-08-12 06:00:00,2.0754,2.07585,2.07515,2.0756,683900000.0
2008-08-12 06:05:00,2.0756,2.0757,2.0748,2.07505,833800000.0
2008-08-12 06:10:00,2.07515,2.0754,2.07445,2.07485,957800000.0
2008-08-12 06:15:00,2.07485,2.0752,2.0745,2.07465,770200000.0
2008-08-12 06:20:00,2.07465,2.07495,2.07405,2.07415,1135600000.0
2008-08-12 06:25:00,2.07415,2.0747,2.07365,2.0741,831600000.0
2008-08-12 06:30:00,2.0741,2.07445,2.0723,2.0726,1621100000.0
2008-08-12 06:35:00,2.0726,2.0739,2.07235,2.07305,935600000.0
2008-08-12 06:40:00,2.0731,2.0737,2.0728,2.0729,631700000.0
2008-08-12 06:45:00,2.0729,2.0731,2.07215,2.0727,783800000.0
2008-08-12 06:50:00,2.0727,2.0734,2.07215,2.0724,934000000.0
2008-08-12 06:55:00,2.0724,2.07275,2.0721,2.07235,417300000.0
2008-08-12 07:00:00,2.07235,2.0734,2.0723,2.0727,869200000.0
2008-08-12 07:05:00,2.0727,2.07315,2.07245,2.0728,382100000.0
2008-08-12 07:10:00,2.07285,2.07355,2.0717,2.073,602100000.0
2008-08-12 07:15:00,2.073,2.073,2.0719,2.07295,701700000.0
2008-08-12 07:20:00,2.07295,2.07315,2.0727,2.07285,318000000.0
2008-08-12 07:25:00,2.0728,2.07315,2.0721,2.0729,643200000.0
2008-08-12 07:30:00,2.0729,2.0741,2.0725,2.0732,1014300000.0
2008-08-12 07:35:00,2.07315,2.0759,2.07315,2.07545,1737400000.0
2008-08-12 07:40:00,2.07545,2.07545,2.0734,2.0751,1717200000.0
2008-08-12 07:45:00,2.07495,2.07545,2.07325,2.0737,1907100000.0
2008-08-12 07:50:00,2.0737,2.07525,2.0729,2.0738,2137300000.0
2008-08-12 07:55:00,2.07385,2.0753,2.07255,2.0733,2303800000.0
2008-08-12 08:00:00,2.0734,2.07395,2.07115,2.0727,814000000.0
2008-08-12 08:05:00,2.0727,2.0736,2.072,2.0736,895400000.0
2008-08-12 08:10:00,2.07355,2.0739,2.0718,2.07325,785900000.0
2008-08-12 08:15:00,2.0733,2.0737,2.0716,2.0726,1012200000.0
2008-08-12 08:20:00,2.0726,2.07275,2.07125,2.0724,1368200000.0
2008-08-12 08:25:00,2.07245,2.07285,2.07005,2.07035,1649800000.0
2008-08-12 08:30:00,2.07025,2.07095,2.06985,2.07075,1221300000.0
2008-08-12 08:35:00,2.07075,2.0714,2.0696,2.0705,1909500000.0
2008-08-12 08:40:00,2.0705,2.0711,2.06935,2.0701,1335000000.0
2008-08-12 08:45:00,2.0701,2.0714,2.06955,2.0703,1214700000.0
2008-08-12 08:50:00,2.0703,2.0719,2.07025,2.0709,1773000000.0
2008-08-12 08:55:00,2.0709,2.0715,2.0701,2.0705,1067100000.0
2008-08-12 09:00:00,2.0701,2.0718,2.0699,2.0717,1085600000.0
2008-08-12 09:05:00,2.07175,2.0722,2.0697,2.0707,1532300000.0
2008-08-12 09:10:00,2.07065,2.0709,2.06935,2.06995,1961900000.0
2008-08-12 09:15:00,2.07,2.07,2.06825,2.06865,1486500000.0
2008-08-12 09:20:00,2.0686,2.0699,2.068,2.0681,1359160000.0
2008-08-12 09:25:00,2.068,2.0692,2.0674,2.06845,1207100000.0
2008-08-12 09:30:00,2.06845,2.0687,2.067,2.0687,1054300000.0
2008-08-12 09:35:00,2.0686,2.0699,2.06825,2.06865,1181300000.0
2008-08-12 09:40:00,2.06855,2.07,2.0683,2.06985,1214700000.0
2008-08-12 09:45:00,2.07,2.07085,2.06905,2.06945,2078100000.0
2008-08-12 09:50:00,2.0695,2.0708,2.0687,2.06935,1697500000.0
2008-08-12 09:55:00,2.06935,2.07,2.06875,2.06875,1071300000.0
2008-08-12 10:00:00,2.0688,2.0707,2.06815,2.07055,1299500000.0
2008-08-12 10:05:00,2.07055,2.0722,2.0698,2.0721,2321900000.0
2008-08-12 10:10:00,2.0721,2.07305,2.07205,2.073,1659900000.0
2008-08-12 10:15:00,2.073,2.07315,2.0717,2.0717,2027300000.0
2008-08-12 10:20:00,2.07175,2.07265,2.07155,2.07185,1416000000.0
2008-08-12 10:25:00,2.07185,2.0723,2.0702,2.0704,1644800000.0
2008-08-12 10:30:00,2.0705,2.0752,2.06995,2.0711,1911800000.0
2008-08-12 10:35:00,2.0711,2.0716,2.06995,2.0704,1269900000.0
2008-08-12 10:40:00,2.07035,2.0716,2.0703,2.0705,1137100000.0
2008-08-12 10:45:00,2.0705,2.0716,2.06875,2.07135,2084049374.0
2008-08-12 10:50:00,2.0713,2.0719,2.07045,2.07095,1671600000.0
2008-08-12 10:55:00,2.07095,2.071,2.0688,2.07095,1534800000.0
2008-08-12 11:00:00,2.07095,2.07125,2.0691,2.0699,1763787750.0
2008-08-12 11:05:00,2.0699,2.0703,2.06775,2.0686,1408108000.0
2008-08-12 11:10:00,2.0686,2.0696,2.06835,2.06885,1041600000.0
2008-08-12 11:15:00,2.06885,2.0704,2.06835,2.06845,1533900000.0
2008-08-12 11:20:00,2.0685,2.0695,2.06835,2.069,800200000.0
2008-08-12 11:25:00,2.069,2.0695,2.06785,2.0682,1043500000.0
2008-08-12 11:30:00,2.0682,2.0692,2.06725,2.06885,1571287750.0
2008-08-12 11:35:00,2.06885,2.07175,2.06885,2.07015,1468300000.0
2008-08-12 11:40:00,2.07015,2.07155,2.06915,2.0712,1671800000.0
2008-08-12 11:45:00,2.07115,2.07155,2.07025,2.07105,1060900000.0
2008-08-12 11:50:00,2.07095,2.0729,2.07095,2.07265,2026300000.0
2008-08-12 11:55:00,2.07265,2.0741,2.07225,2.0735,1807000000.0
2008-08-12 12:00:00,2.0736,2.0742,2.07245,2.0731,1110600000.0
2008-08-12 12:05:00,2.0731,2.0738,2.07255,2.07335,844700000.0
2008-08-12 12:10:00,2.07345,2.0739,2.073,2.0735,1212100000.0
2008-08-12 12:15:00,2.07335,2.0735,2.07245,2.07245,1019564700.0
2008-08-12 12:20:00,2.07245,2.0731,2.0721,2.0731,514900000.0
2008-08-12 12:25:00,2.0731,2.0731,2.07145,2.072,732630500.0
2008-08-12 12:30:00,2.072,2.074,2.0714,2.0727,1116270575.0
2008-08-12 12:35:00,2.07265,2.0734,2.07215,2.0731,1069800000.0
2008-08-12 12:40:00,2.07315,2.0737,2.07175,2.072,1162300000.0
2008-08-12 12:45:00,2.072,2.0725,2.07165,2.0719,1325700000.0
2008-08-12 12:50:00,2.0719,2.07275,2.07165,2.0726,1533800000.0
2008-08-12 12:55:00,2.07275,2.0745,2.0725,2.0744,1117100000.0
2008-08-12 13:00:00,2.07435,2.07435,2.07315,2.0732,1046600000.0
2008-08-12 13:05:00,2.0732,2.0735,2.07255,2.0728,797700000.0
2008-08-12 13:10:00,2.0728,2.073,2.0723,2.0728,1008100000.0
2008-08-12 13:15:00,2.0727,2.0732,2.07255,2.0729,648500000.0
2008-08-12 13:20:00,2.0729,2.0731,2.07145,2.0726,1029800000.0
2008-08-12 13:25:00,2.0726,2.0726,2.0706,2.07185,1279841175.0
2008-08-12 13:30:00,2.07185,2.0719,2.0703,2.07065,1304082350.0
2008-08-12 13:35:00,2.07065,2.0714,2.0703,2.0705,1127100000.0
2008-08-12 13:40:00,2.0705,2.0711,2.06965,2.0699,704741175.0
2008-08-12 13:45:00,2.0699,2.07015,2.0691,2.0699,1124900000.0
2008-08-12 13:50:00,2.0699,2.07,2.0682,2.06895,1245700000.0
2008-08-12 13:55:00,2.069,2.0694,2.0683,2.06885,1041700000.0
2008-08-12 14:00:00,2.06885,2.0694,2.0683,2.0686,806341175.0
2008-08-12 14:05:00,2.0686,2.0687,2.0666,2.0682,966600000.0
2008-08-12 14:10:00,2.0684,2.0687,2.0672,2.0672,1266100000.0
2008-08-12 14:15:00,2.06705,2.0679,2.06625,2.06665,1338100001.0
2008-08-12 14:20:00,2.0667,2.0668,2.0658,2.0666,1831100001.0
2008-08-12 14:25:00,2.0666,2.0689,2.0665,2.06795,1279830500.0
2008-08-12 14:30:00,2.06795,2.0699,2.0675,2.0676,1699130500.0
2008-08-12 14:35:00,2.06765,2.0681,2.0659,2.0661,1671541175.0
2008-08-12 14:40:00,2.0661,2.0677,2.06595,2.0675,1781400000.0
2008-08-12 14:45:00,2.0675,2.06855,2.06655,2.0675,2009371675.0
2008-08-12 14:50:00,2.0676,2.0682,2.06705,2.0674,1665200000.0
2008-08-12 14:55:00,2.0673,2.06775,2.0668,2.067,989600000.0
2008-08-12 15:00:00,2.067,2.06705,2.06625,2.0664,1113800000.0
2008-08-12 15:05:00,2.0664,2.06675,2.06515,2.06595,1528600000.0
2008-08-12 15:10:00,2.066,2.06665,2.0647,2.06545,1881600000.0
2008-08-12 15:15:00,2.0655,2.0658,2.06425,2.0651,1620700000.0
2008-08-12 15:20:00,2.065,2.06665,2.0647,2.0665,1524200000.0
2008-08-12 15:25:00,2.0665,2.0669,2.06615,2.06685,1649300000.0
2008-08-12 15:30:00,2.0668,2.06735,2.0659,2.066,1520900000.0
2008-08-12 15:35:00,2.066,2.0664,2.06585,2.0661,1414600000.0
2008-08-12 15:40:00,2.0662,2.0675,2.0661,2.06715,1439300000.0
2008-08-12 15:45:00,2.0671,2.06785,2.06685,2.06745,1402000000.0
2008-08-12 15:50:00,2.0676,2.06785,2.06625,2.06645,1577900000.0
2008-08-12 15:55:00,2.06645,2.0678,2.0662,2.0678,1388800000.0
2008-08-12 16:00:00,2.06785,2.06785,2.06645,2.06725,1619600000.0
2008-08-12 16:05:00,2.06725,2.0677,2.0663,2.0663,1483200000.0
2008-08-12 16:10:00,2.06635,2.068,2.06635,2.0678,1212800000.0
2008-08-12 16:15:00,2.06785,2.0685,2.0672,2.0676,1433000000.0
2008-08-12 16:20:00,2.0676,2.0676,2.06695,2.0672,1364700000.0
2008-08-12 16:25:00,2.0672,2.06745,2.06655,2.0672,973641175.0
2008-08-12 16:30:00,2.0673,2.06775,2.06615,2.06705,1860500000.0
2008-08-12 16:35:00,2.0671,2.0671,2.06485,2.065,1460400000.0
2008-08-12 16:40:00,2.065,2.066,2.06495,2.0655,1321041175.0
2008-08-12 16:45:00,2.0655,2.0657,2.065,2.0655,1520500000.0
2008-08-12 16:50:00,2.06545,2.0658,2.06495,2.0654,1086900000.0
2008-08-12 16:55:00,2.0654,2.06795,2.06535,2.0668,1292900000.0
2008-08-12 17:00:00,2.0668,2.0673,2.06565,2.0658,1429100000.0
2008-08-12 17:05:00,2.0658,2.0676,2.06565,2.0666,1383000000.0
2008-08-12 17:10:00,2.06655,2.06665,2.0654,2.0665,1442100000.0
2008-08-12 17:15:00,2.0663,2.0679,2.06625,2.06725,1406400000.0
2008-08-12 17:20:00,2.06725,2.06775,2.06675,2.06725,1152200000.0
2008-08-12 17:25:00,2.0672,2.0683,2.067,2.06735,833000000.0
2008-08-12 17:30:00,2.0674,2.0685,2.0673,2.0685,703500000.0
2008-08-12 17:35:00,2.0684,2.0684,2.0666,2.0667,846100000.0
2008-08-12 17:40:00,2.06665,2.06785,2.06665,2.06775,617700000.0
2008-08-12 17:45:00,2.06775,2.06825,2.06715,2.0673,777800000.0
2008-08-12 17:50:00,2.0673,2.0683,2.06705,2.06745,793800000.0
2008-08-12 17:55:00,2.06745,2.0682,2.06715,2.0675,621000000.0
2008-08-12 18:00:00,2.0673,2.0674,2.06645,2.0669,545700000.0
2008-08-12 18:05:00,2.0669,2.0676,2.0666,2.0675,374000000.0
2008-08-12 18:10:00,2.0675,2.068,2.0671,2.06775,355500000.0
2008-08-12 18:15:00,2.06775,2.0689,2.0677,2.06825,533800000.0
2008-08-12 18:20:00,2.06835,2.06955,2.06815,2.0694,370200000.0
2008-08-12 18:25:00,2.0694,2.0697,2.06815,2.0685,422400000.0
2008-08-12 18:30:00,2.0685,2.06895,2.06795,2.06815,348700000.0
2008-08-12 18:35:00,2.0682,2.069,2.0674,2.0681,501800000.0
2008-08-12 18:40:00,2.0681,2.0689,2.06795,2.06865,329900000.0
2008-08-12 18:45:00,2.06865,2.0697,2.06845,2.06935,458700000.0
2008-08-12 18:50:00,2.0694,2.0695,2.06865,2.06905,432000000.0
2008-08-12 18:55:00,2.06895,2.06945,2.0686,2.06945,463100000.0
2008-08-12 19:00:00,2.0694,2.06995,2.06875,2.0692,604900000.0
2008-08-12 19:05:00,2.0692,2.0694,2.06815,2.0686,513600000.0
2008-08-12 19:10:00,2.0686,2.0687,2.0682,2.0684,185000000.0
2008-08-12 19:15:00,2.0684,2.0684,2.06725,2.0674,599800000.0
2008-08-12 19:20:00,2.0675,2.06845,2.06735,2.0679,436600000.0
2008-08-12 19:25:00,2.0678,2.0684,2.06765,2.0679,340300000.0
2008-08-12 19:30:00,2.0679,2.06845,2.0677,2.0683,586100000.0
2008-08-12 19:35:00,2.0685,2.0688,2.068,2.0682,385100000.0
2008-08-12 19:40:00,2.0682,2.0684,2.06735,2.0681,321700000.0
2008-08-12 19:45:00,2.06815,2.0686,2.06785,2.0684,348800000.0
2008-08-12 19:50:00,2.0684,2.0685,2.0679,2.068,273500000.0
2008-08-12 19:55:00,2.06795,2.06795,2.0665,2.0668,564000000.0
2008-08-12 20:00:00,2.0668,2.0673,2.0665,2.0671,544800000.0
2008-08-12 20:05:00,2.0671,2.0672,2.0667,2.067,274400000.0
2008-08-12 20:10:00,2.06695,2.0671,2.0661,2.06655,330400000.0
2008-08-12 20:15:00,2.06645,2.068,2.0664,2.0679,621000000.0
2008-08-12 20:20:00,2.0679,2.0681,2.0666,2.0666,559700000.0
2008-08-12 20:25:00,2.0667,2.0679,2.0667,2.06725,524500000.0
2008-08-12 20:30:00,2.06725,2.0675,2.06675,2.067,448900000.0
2008-08-12 20:35:00,2.0669,2.06735,2.0666,2.06675,284500000.0
2008-08-12 20:40:00,2.0668,2.0671,2.0664,2.0664,161200000.0
2008-08-12 20:45:00,2.0664,2.0666,2.06605,2.0661,255400000.0
2008-08-12 20:50:00,2.066,2.0666,2.066,2.06645,449500000.0
2008-08-12 20:55:00,2.06645,2.067,2.06625,2.0665,528600000.0
2008-08-12 21:00:00,2.06655,2.06655,2.06535,2.06655,677100000.0
2008-08-12 21:05:00,2.06645,2.0669,2.0652,2.06545,646600000.0
2008-08-12 21:10:00,2.06545,2.0655,2.06415,2.06435,632500000.0
2008-08-12 21:15:00,2.06435,2.0645,2.0628,2.06315,689000000.0
2008-08-12 21:20:00,2.06305,2.0639,2.06305,2.0637,698400000.0
2008-08-12 21:25:00,2.0636,2.06405,2.0626,2.0627,439900000.0
2008-08-12 21:30:00,2.0627,2.0627,2.06115,2.0619,537300000.0
2008-08-12 21:35:00,2.0619,2.0622,2.06065,2.061,340900000.0
2008-08-12 21:40:00,2.061,2.061,2.06025,2.0605,288000000.0
2008-08-12 21:45:00,2.0606,2.0621,2.06045,2.0618,392900000.0
2008-08-12 21:50:00,2.0618,2.06235,2.0616,2.06235,231200000.0
2008-08-12 21:55:00,2.0624,2.06245,2.0614,2.0618,463700000.0
2008-08-12 22:00:00,2.0618,2.0619,2.0613,2.0615,370200000.0
2008-08-12 22:05:00,2.06145,2.0615,2.06065,2.0608,319900000.0
2008-08-12 22:10:00,2.0608,2.0611,2.06055,2.06105,489200000.0
2008-08-12 22:15:00,2.06095,2.06095,2.0601,2.0602,481200000.0
2008-08-12 22:20:00,2.0601,2.0601,2.05915,2.0592,332400000.0
2008-08-12 22:25:00,2.0592,2.0599,2.0592,2.0595,345300000.0
2008-08-12 22:30:00,2.0596,2.0609,2.05925,2.0606,719600000.0
2008-08-12 22:35:00,2.0606,2.0613,2.0605,2.06075,302800000.0
2008-08-12 22:40:00,2.0608,2.0611,2.0605,2.0609,199800000.0
2008-08-12 22:45:00,2.0611,2.0618,2.06075,2.0608,217100000.0
2008-08-12 22:50:00,2.0608,2.061,2.0604,2.06085,201800000.0
2008-08-12 22:55:00,2.0609,2.06155,2.0608,2.0611,221600000.0
2008-08-12 23:00:00,2.0612,2.0619,2.0595,2.06165,78700000.0
2008-08-12 23:05:00,2.06095,2.0617,2.0606,2.06135,64500000.0
2008-08-12 23:10:00,2.06135,2.06145,2.06075,2.0613,119700000.0
2008-08-12 23:15:00,2.0613,2.0618,2.06105,2.0613,120700000.0
2008-08-12 23:20:00,2.0613,2.0616,2.0606,2.0615,161800000.0
2008-08-12 23:25:00,2.0613,2.0613,2.0597,2.05995,223300000.0
2008-08-12 23:30:00,2.05995,2.0608,2.05925,2.06035,327000000.0
2008-08-12 23:35:00,2.0603,2.06055,2.05955,2.0599,281500000.0
2008-08-12 23:40:00,2.0599,2.0608,2.0598,2.06035,334500000.0
2008-08-12 23:45:00,2.0603,2.06085,2.06,2.06,248300000.0
2008-08-12 23:50:00,2.06,2.0601,2.05915,2.0596,314700000.0
2008-08-12 23:55:00,2.05965,2.0601,2.0596,2.0597,151800000.0
2008-08-13 00:00:00,2.0598,2.0598,2.059,2.0592,166200000.0
2008-08-13 00:05:00,2.0592,2.05925,2.05785,2.05855,313300000.0
2008-08-13 00:10:00,2.0585,2.05855,2.058,2.058,116700000.0
2008-08-13 00:15:00,2.0579,2.0586,2.05785,2.0586,125600000.0
2008-08-13 00:20:00,2.0586,2.0594,2.05845,2.0591,145100000.0
2008-08-13 00:25:00,2.0591,2.0593,2.05885,2.0593,72800000.0
2008-08-13 00:30:00,2.0593,2.0594,2.05825,2.05835,136700000.0
2008-08-13 00:35:00,2.05835,2.05915,2.05835,2.0589,219700000.0
2008-08-13 00:40:00,2.05895,2.05935,2.05885,2.05935,180500000.0
2008-08-13 00:45:00,2.05925,2.0594,2.05835,2.0591,175700000.0
2008-08-13 00:50:00,2.0591,2.0592,2.059,2.059,44300000.0
2008-08-13 00:55:00,2.0591,2.0595,2.05895,2.0595,62500000.0
2008-08-13 01:00:00,2.0594,2.0598,2.0588,2.0593,223300000.0
2008-08-13 01:05:00,2.0593,2.06,2.0593,2.0595,163000000.0
2008-08-13 01:10:00,2.0595,2.0609,2.0594,2.0604,509200000.0
2008-08-13 01:15:00,2.0604,2.0606,2.06015,2.0605,235400000.0
2008-08-13 01:20:00,2.0604,2.0614,2.0603,2.0612,139400000.0
2008-08-13 01:25:00,2.0611,2.0615,2.06035,2.061,266800000.0
2008-08-13 01:30:00,2.06095,2.0616,2.0607,2.0611,281900000.0
2008-08-13 01:35:00,2.06125,2.0624,2.06115,2.0619,302000000.0
2008-08-13 01:40:00,2.0619,2.06195,2.0614,2.06195,109400000.0
2008-08-13 01:45:00,2.0618,2.0623,2.06105,2.0617,204400000.0
2008-08-13 01:50:00,2.0617,2.0623,2.0614,2.0614,114900000.0
2008-08-13 01:55:00,2.0614,2.0614,2.0605,2.0614,153000001.0
2008-08-13 02:00:00,2.0614,2.0621,2.06125,2.0619,286900000.0
2008-08-13 02:05:00,2.0619,2.0619,2.0613,2.0614,145900000.0
2008-08-13 02:10:00,2.0615,2.06175,2.061,2.0611,228700000.0
2008-08-13 02:15:00,2.06105,2.0614,2.0607,2.06125,276700000.0
2008-08-13 02:20:00,2.06125,2.06165,2.0606,2.06125,200100000.0
2008-08-13 02:25:00,2.0613,2.0618,2.0609,2.0617,298200000.0
2008-08-13 02:30:00,2.0617,2.0617,2.0604,2.0604,293500000.0
2008-08-13 02:35:00,2.0604,2.06085,2.0602,2.0605,155900000.0
2008-08-13 02:40:00,2.06045,2.06045,2.0595,2.0598,285100000.0
2008-08-13 02:45:00,2.0599,2.06005,2.0593,2.05935,226500000.0
2008-08-13 02:50:00,2.0593,2.06,2.0586,2.0587,390000000.0
2008-08-13 02:55:00,2.0588,2.0591,2.05825,2.05845,463000000.0
2008-08-13 03:00:00,2.05845,2.0599,2.058,2.05945,506000000.0
2008-08-13 03:05:00,2.05955,2.05985,2.05895,2.05985,283000000.0
2008-08-13 03:10:00,2.05995,2.06035,2.0593,2.05955,237900000.0
2008-08-13 03:15:00,2.05955,2.06015,2.05905,2.05975,329900000.0
2008-08-13 03:20:00,2.0599,2.0603,2.0593,2.06,308400000.0
2008-08-13 03:25:00,2.06,2.06045,2.0591,2.0597,323300000.0
2008-08-13 03:30:00,2.0597,2.06015,2.05935,2.05945,158000000.0
2008-08-13 03:35:00,2.0594,2.0597,2.0589,2.0592,222300000.0
2008-08-13 03:40:00,2.0592,2.06015,2.0588,2.0588,405500000.0
2008-08-13 03:45:00,2.05885,2.06125,2.0588,2.0598,325700000.0
2008-08-13 03:50:00,2.0598,2.05995,2.05915,2.0593,176900000.0
2008-08-13 03:55:00,2.0595,2.0595,2.05845,2.0586,192200000.0
2008-08-13 04:00:00,2.0586,2.0589,2.05745,2.0578,278700000.0
2008-08-13 04:05:00,2.0578,2.05835,2.0567,2.0572,421200000.0
2008-08-13 04:10:00,2.0572,2.05835,2.05705,2.05765,470900000.0
2008-08-13 04:15:00,2.0576,2.05775,2.0563,2.0565,447800000.0
2008-08-13 04:20:00,2.05655,2.05705,2.0559,2.0563,652900000.0
2008-08-13 04:25:00,2.0563,2.057,2.05465,2.057,1519500000.0
2008-08-13 04:30:00,2.05695,2.05725,2.05575,2.0561,990600000.0
2008-08-13 04:35:00,2.0561,2.0571,2.0558,2.056,1016600000.0
2008-08-13 04:40:00,2.05595,2.0564,2.0556,2.0557,300000000.0
2008-08-13 04:45:00,2.0559,2.05655,2.05485,2.05555,395000000.0
2008-08-13 04:50:00,2.05555,2.05555,2.0542,2.0549,390600000.0
2008-08-13 04:55:00,2.0549,2.0554,2.05415,2.05465,356800000.0
2008-08-13 05:00:00,2.05465,2.0555,2.05445,2.0549,309500000.0
2008-08-13 05:05:00,2.0548,2.05575,2.0548,2.05565,92600000.0
2008-08-13 05:10:00,2.0557,2.05605,2.0552,2.0559,122500000.0
2008-08-13 05:15:00,2.05585,2.0565,2.0558,2.05585,230400000.0
2008-08-13 05:20:00,2.05585,2.0568,2.05535,2.0564,275300000.0
2008-08-13 05:25:00,2.0565,2.0565,2.0544,2.0547,213700000.0
2008-08-13 05:30:00,2.0547,2.05595,2.0546,2.05565,202600000.0
2008-08-13 05:35:00,2.05565,2.05605,2.05475,2.0556,183000000.0
2008-08-13 05:40:00,2.0557,2.0571,2.0557,2.0571,334500000.0
2008-08-13 05:45:00,2.05715,2.058,2.057,2.05745,282100000.0
2008-08-13 05:50:00,2.05745,2.05845,2.05745,2.05835,176700000.0
2008-08-13 05:55:00,2.05835,2.0589,2.058,2.05835,258400000.0
2008-08-13 06:00:00,2.05835,2.0592,2.05835,2.0588,273800000.0
2008-08-13 06:05:00,2.0588,2.0599,2.0587,2.0595,312800000.0
2008-08-13 06:10:00,2.0595,2.0597,2.05765,2.0582,546800000.0
2008-08-13 06:15:00,2.0581,2.0592,2.058,2.0585,272500000.0
2008-08-13 06:20:00,2.0585,2.05905,2.0578,2.05885,281800000.0
2008-08-13 06:25:00,2.0588,2.0594,2.05875,2.0589,125600000.0
2008-08-13 06:30:00,2.059,2.0602,2.0589,2.06,191900000.0
2008-08-13 06:35:00,2.06,2.06,2.0595,2.05975,130000000.0
2008-08-13 06:40:00,2.05975,2.0598,2.0593,2.05955,108100000.0
2008-08-13 06:45:00,2.05955,2.06015,2.05875,2.0589,231700000.0
2008-08-13 06:50:00,2.0589,2.0597,2.0589,2.05935,169100000.0
2008-08-13 06:55:00,2.0594,2.0602,2.05935,2.0598,149400000.0
2008-08-13 07:00:00,2.0598,2.06095,2.0598,2.06095,270100000.0
2008-08-13 07:05:00,2.06095,2.06185,2.0601,2.0609,392200000.0
2008-08-13 07:10:00,2.06085,2.0614,2.0604,2.06095,224900000.0
2008-08-13 07:15:00,2.06095,2.06115,2.0605,2.06115,188800000.0
2008-08-13 07:20:00,2.06115,2.0612,2.06015,2.0606,293600000.0
2008-08-13 07:25:00,2.0606,2.0611,2.0601,2.0606,189400000.0
2008-08-13 07:30:00,2.0605,2.0605,2.05875,2.05905,345000000.0
2008-08-13 07:35:00,2.0592,2.0606,2.0591,2.06005,203700000.0
2008-08-13 07:40:00,2.06005,2.06005,2.0585,2.0587,316600000.0
2008-08-13 07:45:00,2.0587,2.0591,2.0582,2.0583,259600000.0
2008-08-13 07:50:00,2.0583,2.0585,2.05545,2.0555,263200000.0
2008-08-13 07:55:00,2.0556,2.0585,2.05455,2.0582,718300000.0
2008-08-13 08:00:00,2.0582,2.0601,2.0576,2.0599,495000000.0
2008-08-13 08:05:00,2.05985,2.0612,2.05855,2.0586,545500000.0
2008-08-13 08:10:00,2.0586,2.0588,2.0571,2.0572,411100000.0
2008-08-13 08:15:00,2.0572,2.0575,2.0568,2.0575,280400000.0
2008-08-13 08:20:00,2.0575,2.0579,2.05675,2.05725,386700000.0
2008-08-13 08:25:00,2.05735,2.0574,2.05615,2.0569,473300000.0
2008-08-13 08:30:00,2.0569,2.05755,2.05655,2.0571,251900000.0
2008-08-13 08:35:00,2.0571,2.0579,2.05695,2.0578,307900000.0
2008-08-13 08:40:00,2.0578,2.05815,2.05625,2.05785,600100000.0
2008-08-13 08:45:00,2.05785,2.0593,2.05735,2.05835,556500000.0
2008-08-13 08:50:00,2.05825,2.05885,2.05775,2.0588,466100000.0
2008-08-13 08:55:00,2.0587,2.0593,2.0579,2.0586,607500000.0
2008-08-13 09:00:00,2.0586,2.0592,2.05815,2.0592,613900000.0
2008-08-13 09:05:00,2.0592,2.0614,2.0592,2.0602,723700000.0
2008-08-13 09:10:00,2.06015,2.061,2.06005,2.0608,543900000.0
2008-08-13 09:15:00,2.0608,2.0617,2.0607,2.06095,769400000.0
2008-08-13 09:20:00,2.0611,2.0616,2.05995,2.06,577600000.0
2008-08-13 09:25:00,2.06005,2.06085,2.0594,2.0596,854100000.0
2008-08-13 09:30:00,2.05955,2.06175,2.0591,2.06125,558800000.0
2008-08-13 09:35:00,2.0613,2.0626,2.0608,2.06175,844300000.0
2008-08-13 09:40:00,2.0618,2.0629,2.0616,2.06195,807200000.0
2008-08-13 09:45:00,2.062,2.06265,2.06115,2.0613,867400000.0
2008-08-13 09:50:00,2.0613,2.06165,2.0609,2.0609,516100000.0
2008-08-13 09:55:00,2.0609,2.0624,2.06015,2.0623,561800000.0
2008-08-13 10:00:00,2.0622,2.063,2.0615,2.0615,1185700000.0
2008-08-13 10:05:00,2.0614,2.0622,2.0612,2.0618,1540200000.0
2008-08-13 10:10:00,2.0618,2.06305,2.06135,2.0624,1213100000.0
2008-08-13 10:15:00,2.0624,2.0628,2.06165,2.0622,571200000.0
2008-08-13 10:20:00,2.06215,2.06265,2.06165,2.062,674900000.0
2008-08-13 10:25:00,2.062,2.0652,2.06185,2.06345,946600000.0
2008-08-13 10:30:00,2.0636,2.0636,2.0615,2.063,838200000.0
2008-08-13 10:35:00,2.063,2.0649,2.06295,2.0649,838100000.0
2008-08-13 10:40:00,2.06475,2.06525,2.06415,2.06475,620200000.0
2008-08-13 10:45:00,2.0648,2.0654,2.064,2.06525,395100000.0
2008-08-13 10:50:00,2.0653,2.0661,2.0644,2.06495,677700000.0
2008-08-13 10:55:00,2.06495,2.0662,2.0645,2.0646,850600000.0
2008-08-13 11:00:00,2.0646,2.0665,2.0646,2.06565,984600000.0
2008-08-13 11:05:00,2.0657,2.066,2.0646,2.0655,886600000.0
2008-08-13 11:10:00,2.0655,2.0666,2.0646,2.0651,734900000.0
2008-08-13 11:15:00,2.065,2.066,2.0649,2.0651,869700000.0
2008-08-13 11:20:00,2.06515,2.0653,2.06415,2.0648,675000000.0
2008-08-13 11:25:00,2.0648,2.0654,2.06415,2.06455,926500000.0
2008-08-13 11:30:00,2.0646,2.06475,2.05395,2.0541,2542600000.0
2008-08-13 11:35:00,2.0542,2.0565,2.0539,2.0549,1730800000.0
2008-08-13 11:40:00,2.055,2.055,2.0517,2.0527,1134500000.0
2008-08-13 11:45:00,2.0527,2.05305,2.04785,2.0479,1207300000.0
2008-08-13 11:50:00,2.048,2.04945,2.0474,2.0486,827200000.0
2008-08-13 11:55:00,2.0486,2.0493,2.0482,2.0487,558100000.0
2008-08-13 12:00:00,2.04865,2.0496,2.04595,2.0466,966600000.0
2008-08-13 12:05:00,2.0467,2.0468,2.04435,2.0458,934300000.0
2008-08-13 12:10:00,2.0458,2.0467,2.043,2.04455,1489500000.0
2008-08-13 12:15:00,2.0446,2.0452,2.04345,2.04425,1145100000.0
2008-08-13 12:20:00,2.04425,2.047,2.04415,2.047,1149000000.0
2008-08-13 12:25:00,2.0469,2.04785,2.04605,2.0474,908400000.0
2008-08-13 12:30:00,2.04735,2.04835,2.04705,2.0482,678500000.0
2008-08-13 12:35:00,2.04815,2.0486,2.04635,2.04675,958200000.0
2008-08-13 12:40:00,2.0469,2.0483,2.04675,2.0472,1024600000.0
2008-08-13 12:45:00,2.04725,2.0484,2.0453,2.0476,1082900000.0
2008-08-13 12:50:00,2.04755,2.048,2.046,2.0468,902600000.0
2008-08-13 12:55:00,2.0469,2.0478,2.04565,2.0458,758200000.0
2008-08-13 13:00:00,2.0458,2.0459,2.04325,2.0444,1000100000.0
2008-08-13 13:05:00,2.0444,2.0446,2.0431,2.0438,813900000.0
2008-08-13 13:10:00,2.0438,2.0448,2.0436,2.0446,628100000.0
2008-08-13 13:15:00,2.0446,2.0461,2.04365,2.0451,776300000.0
2008-08-13 13:20:00,2.045,2.0453,2.04445,2.0448,588600000.0
2008-08-13 13:25:00,2.0448,2.0463,2.0446,2.0457,757900000.0
2008-08-13 13:30:00,2.0457,2.0458,2.0446,2.0447,568800000.0
2008-08-13 13:35:00,2.0446,2.0447,2.0422,2.0435,790700000.0
2008-08-13 13:40:00,2.0435,2.0435,2.0422,2.0425,678500000.0
2008-08-13 13:45:00,2.0424,2.0437,2.0422,2.04305,832400000.0
2008-08-13 13:50:00,2.043,2.0431,2.0418,2.042,505300000.0
2008-08-13 13:55:00,2.042,2.0426,2.0416,2.0425,537300000.0
2008-08-13 14:00:00,2.0425,2.0427,2.04185,2.0421,589200000.0
2008-08-13 14:05:00,2.0421,2.0428,2.04165,2.04265,561000000.0
2008-08-13 14:10:00,2.04265,2.0427,2.0405,2.0406,1050100000.0
2008-08-13 14:15:00,2.0406,2.0414,2.03975,2.041,806700000.0
2008-08-13 14:20:00,2.0408,2.0421,2.04035,2.0419,609900000.0
2008-08-13 14:25:00,2.0418,2.0424,2.0393,2.0396,721800000.0
2008-08-13 14:30:00,2.0397,2.0425,2.0397,2.04115,1374699999.0
2008-08-13 14:35:00,2.0412,2.04165,2.04015,2.0404,884700001.0
2008-08-13 14:40:00,2.0405,2.0405,2.03925,2.04005,859700000.0
2008-08-13 14:45:00,2.04,2.0401,2.039,2.0394,609300000.0
2008-08-13 14:50:00,2.0394,2.0397,2.0386,2.039,743200000.0
2008-08-13 14:55:00,2.039,2.0393,2.0383,2.03865,553400000.0
2008-08-13 15:00:00,2.0388,2.0393,2.0379,2.0383,757500001.0
2008-08-13 15:05:00,2.0383,2.0396,2.03805,2.0391,896300000.0
2008-08-13 15:10:00,2.03925,2.03955,2.03855,2.03925,826200000.0
2008-08-13 15:15:00,2.03925,2.03945,2.03865,2.03875,740400000.0
2008-08-13 15:20:00,2.03875,2.03885,2.037,2.0373,1141700000.0
2008-08-13 15:25:00,2.0374,2.0383,2.03705,2.03765,993700000.0
2008-08-13 15:30:00,2.0377,2.03815,2.03625,2.0373,1190300001.0
2008-08-13 15:35:00,2.0374,2.0374,2.03615,2.03625,695100000.0
2008-08-13 15:40:00,2.03625,2.0372,2.0358,2.03595,975800000.0
2008-08-13 15:45:00,2.03595,2.0363,2.03535,2.03545,780100000.0
2008-08-13 15:50:00,2.0354,2.0361,2.03495,2.0355,790900000.0
2008-08-13 15:55:00,2.03535,2.03605,2.03395,2.0343,1060000000.0
2008-08-13 16:00:00,2.0343,2.0351,2.03415,2.0344,1113700000.0
2008-08-13 16:05:00,2.0344,2.0357,2.03405,2.03475,995800000.0
2008-08-13 16:10:00,2.0348,2.0349,2.03265,2.0328,937600000.0
2008-08-13 16:15:00,2.0328,2.0332,2.03095,2.0318,1030000000.0
2008-08-13 16:20:00,2.03175,2.0326,2.0316,2.0324,668000000.0
2008-08-13 16:25:00,2.0324,2.0345,2.03225,2.0341,900100000.0
2008-08-13 16:30:00,2.03405,2.0344,2.03275,2.0329,866300000.0
2008-08-13 16:35:00,2.0329,2.03355,2.03095,2.03125,1622400000.0
2008-08-13 16:40:00,2.0313,2.0316,2.02965,2.0305,1412300000.0
2008-08-13 16:45:00,2.0307,2.0314,2.0293,2.0298,1124800001.0
2008-08-13 16:50:00,2.0298,2.0302,2.02925,2.0293,983500000.0
2008-08-13 16:55:00,2.02925,2.0298,2.0287,2.0292,1022400000.0
2008-08-13 17:00:00,2.02915,2.0295,2.02825,2.0292,767200000.0
2008-08-13 17:05:00,2.0292,2.0298,2.0287,2.0288,460600000.0
2008-08-13 17:10:00,2.0288,2.0293,2.02775,2.0279,697500000.0
2008-08-13 17:15:00,2.0279,2.029,2.02775,2.02865,689400000.0
2008-08-13 17:20:00,2.02865,2.02885,2.0271,2.0272,886700000.0
2008-08-13 17:25:00,2.0272,2.02825,2.02695,2.0278,1164700000.0
2008-08-13 17:30:00,2.0278,2.0278,2.02695,2.0273,581000000.0
2008-08-13 17:35:00,2.0273,2.02835,2.027,2.0274,692300000.0
2008-08-13 17:40:00,2.02725,2.0278,2.0269,2.0276,1083100000.0
2008-08-13 17:45:00,2.0276,2.0276,2.02675,2.0272,813100000.0
2008-08-13 17:50:00,2.0272,2.0277,2.02685,2.0277,990200000.0
2008-08-13 17:55:00,2.0277,2.0283,2.02635,2.0279,979500000.0
2008-08-13 18:00:00,2.0279,2.02975,2.0277,2.0297,867600000.0
2008-08-13 18:05:00,2.0297,2.0301,2.0289,2.0289,669200000.0
2008-08-13 18:10:00,2.0289,2.0291,2.02815,2.0282,616700000.0
2008-08-13 18:15:00,2.0282,2.0287,2.0277,2.0284,961000000.0
2008-08-13 18:20:00,2.0284,2.0292,2.028,2.0285,818700000.0
2008-08-13 18:25:00,2.02845,2.02945,2.0282,2.0289,643000000.0
2008-08-13 18:30:00,2.0288,2.02915,2.02795,2.0282,823600000.0
2008-08-13 18:35:00,2.0283,2.02865,2.0276,2.0281,568900000.0
2008-08-13 18:40:00,2.0281,2.02855,2.0279,2.0283,609500000.0
2008-08-13 18:45:00,2.0282,2.02825,2.02745,2.0277,533900000.0
2008-08-13 18:50:00,2.0277,2.0277,2.0267,2.0274,580200000.0
2008-08-13 18:55:00,2.0274,2.0291,2.0271,2.02895,614700000.0
2008-08-13 19:00:00,2.02895,2.0294,2.02765,2.02835,816200000.0
2008-08-13 19:05:00,2.02835,2.029,2.0283,2.02875,281200000.0
2008-08-13 19:10:00,2.0287,2.0287,2.02725,2.0276,502900000.0
2008-08-13 19:15:00,2.0276,2.0296,2.02745,2.029,738900000.0
2008-08-13 19:20:00,2.029,2.0296,2.02865,2.0295,459300000.0
2008-08-13 19:25:00,2.0295,2.0309,2.02925,2.03075,673200000.0
2008-08-13 19:30:00,2.0308,2.03265,2.03025,2.0319,759600000.0
2008-08-13 19:35:00,2.0319,2.0347,2.0319,2.0341,544300000.0
2008-08-13 19:40:00,2.0342,2.0348,2.03315,2.0335,555000000.0
2008-08-13 19:45:00,2.0335,2.0339,2.0316,2.0318,442300000.0
2008-08-13 19:50:00,2.0318,2.0319,2.0301,2.0304,783100000.0
2008-08-13 19:55:00,2.0305,2.03275,2.0296,2.0323,740200000.0
2008-08-13 20:00:00,2.0323,2.03255,2.0319,2.0321,626400000.0
2008-08-13 20:05:00,2.0321,2.0322,2.0312,2.0314,514800000.0
2008-08-13 20:10:00,2.0314,2.0318,2.031,2.0311,362600000.0
2008-08-13 20:15:00,2.0311,2.03165,2.03,2.03045,565900000.0
2008-08-13 20:20:00,2.03045,2.0306,2.02935,2.0303,920500000.0
2008-08-13 20:25:00,2.0303,2.0304,2.02945,2.0296,477600000.0
2008-08-13 20:30:00,2.0297,2.0302,2.0294,2.0295,366000000.0
2008-08-13 20:35:00,2.0295,2.0308,2.02945,2.0308,330000000.0
2008-08-13 20:40:00,2.0308,2.0319,2.0307,2.03095,397800000.0
2008-08-13 20:45:00,2.03095,2.03105,2.0302,2.0303,476800000.0
2008-08-13 20:50:00,2.0303,2.03065,2.02985,2.03065,623300000.0
2008-08-13 20:55:00,2.03065,2.0325,2.0303,2.0322,509400000.0
2008-08-13 21:00:00,2.0322,2.0324,2.0312,2.0314,527800000.0
2008-08-13 21:05:00,2.03145,2.03175,2.0308,2.031,399700000.0
2008-08-13 21:10:00,2.031,2.0311,2.03,2.0304,726200000.0
2008-08-13 21:15:00,2.0304,2.0305,2.0292,2.0297,466500000.0
2008-08-13 21:20:00,2.0297,2.02985,2.02875,2.029,761000000.0
2008-08-13 21:25:00,2.02845,2.02895,2.02815,2.0289,594500000.0
2008-08-13 21:30:00,2.0289,2.0291,2.0283,2.0284,630600000.0
2008-08-13 21:35:00,2.0284,2.0287,2.02815,2.0285,182600000.0
2008-08-13 21:40:00,2.0285,2.0297,2.0282,2.0296,394100000.0
2008-08-13 21:45:00,2.0296,2.0309,2.0295,2.0304,592200000.0
2008-08-13 21:50:00,2.0304,2.03065,2.0301,2.0302,184500000.0
2008-08-13 21:55:00,2.0302,2.03035,2.0283,2.0286,678200000.0
2008-08-13 22:00:00,2.0286,2.0288,2.02805,2.02805,349900000.0
2008-08-13 22:05:00,2.0281,2.0287,2.0281,2.0285,281700000.0
2008-08-13 22:10:00,2.0285,2.0287,2.0273,2.0279,405700000.0
2008-08-13 22:15:00,2.02795,2.0281,2.02725,2.0279,191100000.0
2008-08-13 22:20:00,2.0279,2.0285,2.02735,2.0284,355400000.0
2008-08-13 22:25:00,2.0284,2.0291,2.02735,2.02905,296300000.0
2008-08-13 22:30:00,2.0291,2.0308,2.029,2.0307,470300000.0
2008-08-13 22:35:00,2.03065,2.0309,2.0301,2.03015,264800000.0
2008-08-13 22:40:00,2.03015,2.03055,2.0301,2.0301,148200000.0
2008-08-13 22:45:00,2.03015,2.03035,2.02975,2.0301,304600000.0
2008-08-13 22:50:00,2.0302,2.0304,2.0299,2.03,321300000.0
2008-08-13 22:55:00,2.03,2.0302,2.02975,2.0299,80700000.0
2008-08-13 23:00:00,2.02975,2.03025,2.0296,2.0296,77800000.0
2008-08-13 23:05:00,2.02955,2.0297,2.02825,2.0285,80500000.0
2008-08-13 23:10:00,2.0285,2.02865,2.0277,2.028,66300000.0
2008-08-13 23:15:00,2.028,2.02845,2.02705,2.02705,75800000.0
2008-08-13 23:20:00,2.0271,2.0275,2.0267,2.0274,138700000.0
2008-08-13 23:25:00,2.02745,2.02755,2.02631,2.02664,244000000.0
2008-08-13 23:30:00,2.0269,2.0272,2.0267,2.0268,208300000.0
2008-08-13 23:35:00,2.02665,2.02695,2.026,2.02645,85600000.0
2008-08-13 23:40:00,2.02645,2.0269,2.02645,2.0269,122800000.0
2008-08-13 23:45:00,2.0269,2.027,2.0269,2.027,38000000.0
2008-08-13 23:50:00,2.02698,2.02735,2.02653,2.0273,243300000.0
2008-08-13 23:55:00,2.0274,2.02815,2.02715,2.0281,73400000.0
2008-08-14 00:00:00,2.0281,2.0284,2.02805,2.0281,42600000.0
2008-08-14 00:05:00,2.0281,2.02815,2.027,2.027,39800000.0
2008-08-14 00:10:00,2.02695,2.0278,2.0268,2.0274,86600000.0
2008-08-14 00:15:00,2.0275,2.02875,2.0271,2.0284,304900000.0
2008-08-14 00:20:00,2.02795,2.0287,2.02775,2.0287,98500000.0
2008-08-14 00:25:00,2.0287,2.0287,2.0277,2.028,56800000.0
2008-08-14 00:30:00,2.028,2.0283,2.028,2.02805,26900000.0
2008-08-14 00:35:00,2.0281,2.02855,2.0279,2.0284,71500000.0
2008-08-14 00:40:00,2.02845,2.0287,2.0282,2.0285,128399999.0
2008-08-14 00:45:00,2.02855,2.02905,2.0283,2.0283,42400000.0
2008-08-14 00:50:00,2.0283,2.0286,2.02705,2.02725,102800000.0
2008-08-14 00:55:00,2.0276,2.028,2.0251,2.0251,583100000.0
2008-08-14 01:00:00,2.0251,2.0256,2.0247,2.0252,159600000.0
2008-08-14 01:05:00,2.0252,2.0253,2.0244,2.0247,202400000.0
2008-08-14 01:10:00,2.0247,2.0259,2.02425,2.0255,861399999.0
2008-08-14 01:15:00,2.0255,2.0266,2.0255,2.0265,630700000.0
2008-08-14 01:20:00,2.0264,2.0266,2.0255,2.0265,277600000.0
2008-08-14 01:25:00,2.0265,2.0267,2.0263,2.0266,81400000.0
2008-08-14 01:30:00,2.0266,2.0267,2.0264,2.0264,62800000.0
2008-08-14 01:35:00,2.0263,2.0268,2.0256,2.0259,479600001.0
2008-08-14 01:40:00,2.0259,2.0272,2.0254,2.0261,737700000.0
2008-08-14 01:45:00,2.0261,2.0267,2.0256,2.0265,327600000.0
2008-08-14 01:50:00,2.02655,2.0273,2.02625,2.02625,254100000.0
2008-08-14 01:55:00,2.02615,2.02685,2.0257,2.0268,487400000.0
2008-08-14 02:00:00,2.0268,2.02785,2.0268,2.02755,505700000.0
2008-08-14 02:05:00,2.02755,2.0292,2.0271,2.0286,683800000.0
2008-08-14 02:10:00,2.0285,2.0287,2.0279,2.02825,292500000.0
2008-08-14 02:15:00,2.02825,2.02825,2.02735,2.02735,369000000.0
2008-08-14 02:20:00,2.0274,2.0276,2.0268,2.02735,623900000.0
2008-08-14 02:25:00,2.02735,2.028,2.0273,2.02745,234100000.0
2008-08-14 02:30:00,2.0275,2.02865,2.0273,2.0284,253300000.0
2008-08-14 02:35:00,2.0284,2.02895,2.0284,2.02875,218100000.0
2008-08-14 02:40:00,2.02875,2.029,2.02825,2.0285,283700000.0
2008-08-14 02:45:00,2.0285,2.0289,2.0282,2.02835,173800000.0
2008-08-14 02:50:00,2.02835,2.0288,2.0275,2.0279,197600000.0
2008-08-14 02:55:00,2.02795,2.0283,2.0277,2.0279,110200000.0
2008-08-14 03:00:00,2.0279,2.0286,2.0279,2.0286,129100000.0
2008-08-14 03:05:00,2.02855,2.0288,2.0278,2.02825,372500000.0
2008-08-14 03:10:00,2.02815,2.0287,2.0277,2.02835,470400000.0
2008-08-14 03:15:00,2.02835,2.02855,2.0277,2.02785,339800000.0
2008-08-14 03:20:00,2.0278,2.02865,2.0278,2.0283,291000000.0
2008-08-14 03:25:00,2.02825,2.0292,2.02825,2.02875,341100000.0
2008-08-14 03:30:00,2.02875,2.0295,2.02875,2.02905,264800000.0
2008-08-14 03:35:00,2.0291,2.0294,2.0259,2.026,606100001.0
2008-08-14 03:40:00,2.026,2.0274,2.0259,2.02735,761300000.0
2008-08-14 03:45:00,2.0273,2.0284,2.02725,2.0282,465500000.0
2008-08-14 03:50:00,2.02815,2.0289,2.02815,2.02845,381600000.0
2008-08-14 03:55:00,2.02845,2.0287,2.0281,2.0285,332900000.0
2008-08-14 04:00:00,2.0285,2.0285,2.0273,2.0274,232000000.0
2008-08-14 04:05:00,2.0274,2.0284,2.0273,2.02825,230000000.0
2008-08-14 04:10:00,2.02825,2.0292,2.02785,2.0288,508800000.0
2008-08-14 04:15:00,2.0288,2.0291,2.0277,2.0281,436000000.0
2008-08-14 04:20:00,2.02805,2.0282,2.0274,2.0278,226900000.0
2008-08-14 04:25:00,2.0278,2.0279,2.0269,2.0274,555599999.0
2008-08-14 04:30:00,2.0274,2.0277,2.0266,2.0266,382700000.0
2008-08-14 04:35:00,2.0266,2.0286,2.02655,2.0286,279100000.0
2008-08-14 04:40:00,2.0287,2.0288,2.0276,2.0276,227000000.0
2008-08-14 04:45:00,2.02775,2.0285,2.02775,2.0284,74100000.0
2008-08-14 04:50:00,2.0284,2.0284,2.0273,2.02775,140900000.0
2008-08-14 04:55:00,2.0277,2.02795,2.0276,2.02795,72900000.0
2008-08-14 05:00:00,2.02795,2.0282,2.0275,2.0282,171600000.0
2008-08-14 05:05:00,2.0282,2.0283,2.02775,2.02815,138000000.0
2008-08-14 05:10:00,2.02815,2.0287,2.02815,2.0286,86700000.0
2008-08-14 05:15:00,2.02865,2.02875,2.02803,2.0286,80300000.0
2008-08-14 05:20:00,2.0285,2.02885,2.0285,2.02885,70000000.0
2008-08-14 05:25:00,2.0288,2.029,2.02865,2.029,76000000.0
2008-08-14 05:30:00,2.02905,2.0291,2.028,2.02835,354900000.0
2008-08-14 05:35:00,2.02835,2.0288,2.0282,2.0287,156200000.0
2008-08-14 05:40:00,2.0287,2.02885,2.0287,2.0287,123200000.0
2008-08-14 05:45:00,2.0287,2.02945,2.0287,2.02915,160300000.0
2008-08-14 05:50:00,2.0292,2.02945,2.0287,2.029,163200000.0
2008-08-14 05:55:00,2.02905,2.0292,2.0287,2.02875,173700000.0
2008-08-14 06:00:00,2.02875,2.02935,2.0287,2.0287,168300000.0
2008-08-14 06:05:00,2.0287,2.0287,2.0273,2.0279,182100000.0
2008-08-14 06:10:00,2.0279,2.0286,2.0279,2.0283,199700000.0
2008-08-14 06:15:00,2.0282,2.02905,2.0278,2.0287,477300000.0
2008-08-14 06:20:00,2.02865,2.02955,2.0283,2.0287,370500000.0
2008-08-14 06:25:00,2.0287,2.0288,2.02845,2.0287,218400000.0
2008-08-14 06:30:00,2.0287,2.0298,2.0282,2.0284,590000000.0
2008-08-14 06:35:00,2.02855,2.02885,2.0281,2.02845,199500000.0
2008-08-14 06:40:00,2.02845,2.0296,2.02845,2.02925,338600000.0
2008-08-14 06:45:00,2.02915,2.03085,2.02915,2.03045,338600000.0
2008-08-14 06:50:00,2.03045,2.0318,2.0304,2.0308,372500000.0
2008-08-14 06:55:00,2.0309,2.0314,2.03085,2.03115,205300000.0
2008-08-14 07:00:00,2.03115,2.03225,2.03105,2.0316,477100000.0
2008-08-14 07:05:00,2.0316,2.0319,2.0306,2.031,979100000.0
2008-08-14 07:10:00,2.03095,2.032,2.0308,2.032,580000000.0
2008-08-14 07:15:00,2.032,2.0323,2.0315,2.0316,200500000.0
2008-08-14 07:20:00,2.0316,2.03195,2.03055,2.03105,454800000.0
2008-08-14 07:25:00,2.031,2.0317,2.0305,2.03125,190600000.0
2008-08-14 07:30:00,2.03125,2.0313,2.0308,2.0313,229100000.0
2008-08-14 07:35:00,2.0311,2.0318,2.03055,2.0311,361500000.0
2008-08-14 07:40:00,2.03105,2.0312,2.0299,2.0304,325900000.0
2008-08-14 07:45:00,2.0304,2.0321,2.0304,2.0312,711700000.0
2008-08-14 07:50:00,2.0312,2.0312,2.03005,2.0305,650600000.0
2008-08-14 07:55:00,2.03055,2.0311,2.0301,2.0307,772600000.0
2008-08-14 08:00:00,2.0307,2.0319,2.02825,2.0318,809800000.0
2008-08-14 08:05:00,2.0318,2.0318,2.0295,2.0309,379600000.0
2008-08-14 08:10:00,2.03085,2.031,2.0281,2.0304,606700000.0
2008-08-14 08:15:00,2.0304,2.0312,2.03035,2.03095,407600000.0
2008-08-14 08:20:00,2.03095,2.03095,2.0286,2.0295,500800000.0
2008-08-14 08:25:00,2.0295,2.0303,2.02905,2.0299,456900000.0
2008-08-14 08:30:00,2.0301,2.0301,2.02765,2.02855,575500000.0
2008-08-14 08:35:00,2.02855,2.0314,2.0283,2.031,685600000.0
2008-08-14 08:40:00,2.03095,2.0315,2.0302,2.0303,398800000.0
2008-08-14 08:45:00,2.0302,2.0313,2.03015,2.03085,577400000.0
2008-08-14 08:50:00,2.03085,2.0315,2.0304,2.03045,675900000.0
2008-08-14 08:55:00,2.03045,2.0307,2.029,2.02955,728300000.0
2008-08-14 09:00:00,2.02955,2.03195,2.02905,2.0295,936699998.0
2008-08-14 09:05:00,2.0295,2.0314,2.02845,2.03115,913500000.0
2008-08-14 09:10:00,2.03125,2.0317,2.02945,2.0307,836800000.0
2008-08-14 09:15:00,2.03075,2.0311,2.0286,2.0299,551300000.0
2008-08-14 09:20:00,2.0299,2.0303,2.0286,2.02965,700500000.0
2008-08-14 09:25:00,2.0296,2.0304,2.0288,2.03025,586800000.0
2008-08-14 09:30:00,2.0303,2.0311,2.0286,2.0306,762600000.0
2008-08-14 09:35:00,2.03065,2.03075,2.0297,2.0297,775700000.0
2008-08-14 09:40:00,2.02975,2.0311,2.0295,2.0304,417900000.0
2008-08-14 09:45:00,2.0304,2.03115,2.0294,2.03095,666700000.0
2008-08-14 09:50:00,2.03095,2.0318,2.0308,2.03155,733500000.0
2008-08-14 09:55:00,2.03165,2.032,2.0308,2.0311,489400000.0
2008-08-14 10:00:00,2.0311,2.0335,2.0311,2.0329,576900000.0
2008-08-14 10:05:00,2.0328,2.03345,2.032,2.032,773800000.0
2008-08-14 10:10:00,2.032,2.03295,2.0319,2.0319,657100000.0
2008-08-14 10:15:00,2.0319,2.0324,2.0306,2.0323,594000000.0
2008-08-14 10:20:00,2.0324,2.033,2.0322,2.0327,503300000.0
2008-08-14 10:25:00,2.0327,2.0327,2.0314,2.032,605100000.0
2008-08-14 10:30:00,2.0319,2.0324,2.0315,2.0324,540700000.0
2008-08-14 10:35:00,2.0324,2.03285,2.03205,2.0323,903500000.0
2008-08-14 10:40:00,2.0323,2.0324,2.03145,2.0318,506100000.0
2008-08-14 10:45:00,2.0318,2.03285,2.0317,2.0326,443400000.0
2008-08-14 10:50:00,2.0326,2.0339,2.0323,2.0335,998700000.0
2008-08-14 10:55:00,2.03355,2.0358,2.0331,2.03575,1307300000.0
2008-08-14 11:00:00,2.03575,2.03575,2.0338,2.0351,958500000.0
2008-08-14 11:05:00,2.0352,2.03545,2.03475,2.03505,940200000.0
2008-08-14 11:10:00,2.03505,2.03525,2.0331,2.034,760100000.0
2008-08-14 11:15:00,2.034,2.0342,2.0326,2.0326,698800000.0
2008-08-14 11:20:00,2.03275,2.0334,2.0325,2.0329,865700000.0
2008-08-14 11:25:00,2.0329,2.034,2.0326,2.0336,701600000.0
2008-08-14 11:30:00,2.0336,2.03365,2.0329,2.0334,609400000.0
2008-08-14 11:35:00,2.03345,2.03455,2.0331,2.034,495400000.0
2008-08-14 11:40:00,2.034,2.0343,2.03375,2.0339,471100000.0
2008-08-14 11:45:00,2.0339,2.0341,2.0332,2.03405,639700000.0
2008-08-14 11:50:00,2.03405,2.0344,2.03325,2.0344,637000000.0
2008-08-14 11:55:00,2.0344,2.0346,2.0333,2.0338,590000000.0
2008-08-14 12:00:00,2.03385,2.03425,2.0333,2.0337,864500000.0
2008-08-14 12:05:00,2.0337,2.0339,2.03275,2.03315,927700000.0
2008-08-14 12:10:00,2.0332,2.03385,2.0331,2.03385,522200000.0
2008-08-14 12:15:00,2.0339,2.0376,2.0339,2.03685,895200000.0
2008-08-14 12:20:00,2.03685,2.037,2.0345,2.0349,855500000.0
2008-08-14 12:25:00,2.03485,2.03585,2.0348,2.0358,648300000.0
2008-08-14 12:30:00,2.0359,2.0361,2.0346,2.0355,506100000.0
2008-08-14 12:35:00,2.0356,2.0364,2.0356,2.0362,582100000.0
2008-08-14 12:40:00,2.0362,2.03645,2.0357,2.03575,835800000.0
2008-08-14 12:45:00,2.0357,2.03725,2.0356,2.0369,528000000.0
2008-08-14 12:50:00,2.0368,2.037,2.0363,2.0365,505800000.0
2008-08-14 12:55:00,2.0364,2.0372,2.036,2.0372,715600000.0
2008-08-14 13:00:00,2.0374,2.0375,2.03625,2.0369,533500000.0
2008-08-14 13:05:00,2.0369,2.03715,2.03635,2.03695,569800000.0
2008-08-14 13:10:00,2.037,2.03885,2.03695,2.0376,857300000.0
2008-08-14 13:15:00,2.0376,2.0383,2.03715,2.0378,772900000.0
2008-08-14 13:20:00,2.0378,2.0393,2.03755,2.03895,821300000.0
2008-08-14 13:25:00,2.03885,2.0394,2.0387,2.03935,620400000.0
2008-08-14 13:30:00,2.0395,2.0405,2.03895,2.03915,1086600000.0
2008-08-14 13:35:00,2.0392,2.0393,2.0386,2.03885,721900000.0
2008-08-14 13:40:00,2.0389,2.0391,2.038,2.038,678300000.0
2008-08-14 13:45:00,2.0379,2.0388,2.0369,2.03735,1648100000.0
2008-08-14 13:50:00,2.03735,2.03895,2.03735,2.03865,957300000.0
2008-08-14 13:55:00,2.03865,2.0391,2.03835,2.0389,851200000.0
2008-08-14 14:00:00,2.0388,2.0395,2.0379,2.0384,1114400000.0
2008-08-14 14:05:00,2.0384,2.0386,2.03785,2.0384,1039600000.0
2008-08-14 14:10:00,2.0384,2.0395,2.038,2.0391,954500000.0
2008-08-14 14:15:00,2.03925,2.03925,2.0381,2.0384,1018200000.0
2008-08-14 14:20:00,2.0384,2.0393,2.0381,2.0387,1288400000.0
2008-08-14 14:25:00,2.0387,2.0393,2.03835,2.0386,1328100000.0
2008-08-14 14:30:00,2.0387,2.03945,2.03595,2.03825,2661200002.0
2008-08-14 14:35:00,2.0382,2.0383,2.03595,2.037,2387200000.0
2008-08-14 14:40:00,2.037,2.0376,2.0354,2.0361,1854400000.0
2008-08-14 14:45:00,2.036,2.038,2.0351,2.0371,2088100000.0
2008-08-14 14:50:00,2.037,2.03835,2.0369,2.038,1856200000.0
2008-08-14 14:55:00,2.0379,2.0382,2.0363,2.0371,1923200000.0
2008-08-14 15:00:00,2.037,2.03765,2.0354,2.0356,2701800000.0
2008-08-14 15:05:00,2.0356,2.03745,2.0354,2.03745,1884700001.0
2008-08-14 15:10:00,2.03745,2.0376,2.0362,2.0365,2731500000.0
2008-08-14 15:15:00,2.0365,2.0367,2.0361,2.0364,1882700000.0
2008-08-14 15:20:00,2.0364,2.0364,2.0344,2.0351,2652300000.0
2008-08-14 15:25:00,2.0351,2.0357,2.0345,2.0347,1226900000.0
2008-08-14 15:30:00,2.0347,2.03475,2.0336,2.03435,1564300000.0
2008-08-14 15:35:00,2.03435,2.0345,2.0337,2.03435,1484900000.0
2008-08-14 15:40:00,2.03455,2.03615,2.0345,2.03485,2268500000.0
2008-08-14 15:45:00,2.0348,2.0353,2.0341,2.03525,2423800000.0
2008-08-14 15:50:00,2.0352,2.0361,2.0346,2.035,2406600000.0
2008-08-14 15:55:00,2.035,2.0368,2.0344,2.03605,2080100000.0
2008-08-14 16:00:00,2.03585,2.0366,2.0355,2.0358,1485500000.0
2008-08-14 16:05:00,2.0359,2.0375,2.0355,2.0372,1108900000.0
2008-08-14 16:10:00,2.0372,2.03785,2.0369,2.0374,1285700000.0
2008-08-14 16:15:00,2.0374,2.0378,2.0368,2.03755,1435500000.0
2008-08-14 16:20:00,2.0376,2.0379,2.0372,2.03745,1348000000.0
2008-08-14 16:25:00,2.03755,2.0376,2.0363,2.03705,1388900000.0
2008-08-14 16:30:00,2.03705,2.03765,2.03635,2.0376,1436000000.0
2008-08-14 16:35:00,2.03765,2.04125,2.0376,2.0388,1379062500.0
2008-08-14 16:40:00,2.0388,2.0405,2.0386,2.0403,1142800000.0
2008-08-14 16:45:00,2.0405,2.0414,2.03955,2.04075,1061000000.0
2008-08-14 16:50:00,2.04075,2.0424,2.04075,2.04145,1281300000.0
2008-08-14 16:55:00,2.04145,2.04165,2.0394,2.0395,1482700000.0
2008-08-14 17:00:00,2.03965,2.0402,2.0391,2.04,1061700000.0
2008-08-14 17:05:00,2.04,2.0402,2.03855,2.0391,1148000000.0
2008-08-14 17:10:00,2.03915,2.0395,2.0387,2.03925,1412300000.0
2008-08-14 17:15:00,2.03925,2.0414,2.03905,2.0409,1522900000.0
2008-08-14 17:20:00,2.0409,2.0417,2.04055,2.0407,1751700000.0
2008-08-14 17:25:00,2.0407,2.0413,2.0404,2.0411,1377200000.0
2008-08-14 17:30:00,2.0411,2.04175,2.0409,2.0414,1578900000.0
2008-08-14 17:35:00,2.0414,2.0429,2.0413,2.04255,1426800000.0
2008-08-14 17:40:00,2.04255,2.0426,2.04145,2.04195,1676700000.0
2008-08-14 17:45:00,2.04195,2.0422,2.0415,2.0419,1678300000.0
2008-08-14 17:50:00,2.0418,2.04255,2.0412,2.0424,1407900000.0
2008-08-14 17:55:00,2.04245,2.0431,2.04165,2.0417,1764800000.0
2008-08-14 18:00:00,2.0417,2.043,2.0414,2.0429,2206200000.0
2008-08-14 18:05:00,2.0429,2.045,2.04285,2.04425,1944700000.0
2008-08-14 18:10:00,2.0442,2.0457,2.0442,2.04475,1970600000.0
2008-08-14 18:15:00,2.0447,2.04565,2.0443,2.0452,1278400000.0
2008-08-14 18:20:00,2.0451,2.04645,2.0448,2.0461,2047100000.0
2008-08-14 18:25:00,2.0461,2.04655,2.0456,2.04655,1763300000.0
2008-08-14 18:30:00,2.04655,2.05035,2.04605,2.04875,1717800001.0
2008-08-14 18:35:00,2.0488,2.049,2.0457,2.0459,1346300000.0
2008-08-14 18:40:00,2.0459,2.0479,2.04575,2.04745,1679900000.0
2008-08-14 18:45:00,2.0474,2.04855,2.0471,2.0474,2376400000.0
2008-08-14 18:50:00,2.0474,2.0474,2.04625,2.0463,2118600000.0
2008-08-14 18:55:00,2.0463,2.04805,2.0463,2.0472,2139600000.0
2008-08-14 19:00:00,2.0472,2.04795,2.046,2.0472,1697900000.0
2008-08-14 19:05:00,2.04715,2.0477,2.0463,2.0472,1395500001.0
2008-08-14 19:10:00,2.04735,2.0475,2.0464,2.0465,1350300000.0
2008-08-14 19:15:00,2.0465,2.04705,2.0459,2.04625,1653000000.0
2008-08-14 19:20:00,2.04625,2.04695,2.04625,2.04675,995500000.0
2008-08-14 19:25:00,2.0467,2.04745,2.04635,2.04685,893700001.0
2008-08-14 19:30:00,2.0468,2.0473,2.0467,2.047,1377800000.0
2008-08-14 19:35:00,2.0472,2.0472,2.04625,2.04635,701300000.0
2008-08-14 19:40:00,2.04635,2.0467,2.0458,2.04605,777700000.0
2008-08-14 19:45:00,2.04605,2.04625,2.04525,2.04525,800000000.0
2008-08-14 19:50:00,2.0453,2.0461,2.04505,2.04565,393300000.0
2008-08-14 19:55:00,2.0456,2.04595,2.04515,2.04595,334200000.0
2008-08-14 20:00:00,2.046,2.0464,2.0456,2.0462,674000000.0
2008-08-14 20:05:00,2.0462,2.04645,2.0456,2.0459,634800000.0
2008-08-14 20:10:00,2.0459,2.0459,2.0443,2.0443,782200000.0
2008-08-14 20:15:00,2.0443,2.04445,2.0437,2.0438,430200000.0
2008-08-14 20:20:00,2.0438,2.0439,2.0433,2.04365,729700000.0
2008-08-14 20:25:00,2.04365,2.0442,2.0431,2.0439,792200000.0
2008-08-14 20:30:00,2.0439,2.0439,2.04335,2.0435,375000000.0
2008-08-14 20:35:00,2.0435,2.0437,2.04335,2.0434,419100000.0
2008-08-14 20:40:00,2.04335,2.04405,2.0432,2.0433,673800000.0
2008-08-14 20:45:00,2.0433,2.0437,2.04265,2.0435,772900000.0
2008-08-14 20:50:00,2.0435,2.0439,2.04325,2.04355,773000000.0
2008-08-14 20:55:00,2.0434,2.04355,2.0429,2.0434,731200000.0
2008-08-14 21:00:00,2.0434,2.0435,2.042,2.0428,914200000.0
2008-08-14 21:05:00,2.0428,2.04325,2.04235,2.0429,856900000.0
2008-08-14 21:10:00,2.043,2.0433,2.04205,2.04215,1013800000.0
2008-08-14 21:15:00,2.042,2.04395,2.042,2.0437,1214600000.0
2008-08-14 21:20:00,2.04375,2.0444,2.0436,2.0441,501200000.0
2008-08-14 21:25:00,2.0441,2.0442,2.04335,2.04355,683200000.0
2008-08-14 21:30:00,2.04355,2.044,2.0429,2.0436,886000000.0
2008-08-14 21:35:00,2.0436,2.0439,2.04285,2.04325,794400000.0
2008-08-14 21:40:00,2.04335,2.0434,2.04255,2.0429,656100000.0
2008-08-14 21:45:00,2.043,2.0433,2.0427,2.043,556900000.0
2008-08-14 21:50:00,2.043,2.04345,2.04265,2.04265,1039000000.0
2008-08-14 21:55:00,2.04275,2.0433,2.0426,2.04315,782300000.0
2008-08-14 22:00:00,2.04315,2.04405,2.04305,2.0439,341700000.0
2008-08-14 22:05:00,2.0439,2.04465,2.0433,2.0439,404800000.0
2008-08-14 22:10:00,2.0439,2.04455,2.04365,2.0443,382600000.0
2008-08-14 22:15:00,2.0443,2.045,2.0443,2.04455,305500000.0
2008-08-14 22:20:00,2.0445,2.0448,2.04345,2.0443,529400000.0
2008-08-14 22:25:00,2.0443,2.0447,2.04385,2.0443,495000000.0
2008-08-14 22:30:00,2.04445,2.04505,2.04435,2.04465,358500000.0
2008-08-14 22:35:00,2.04475,2.0449,2.0443,2.04475,209400000.0
2008-08-14 22:40:00,2.04475,2.04545,2.04465,2.04545,321500000.0
2008-08-14 22:45:00,2.0454,2.04555,2.04405,2.04425,454100000.0
2008-08-14 22:50:00,2.04435,2.04495,2.04405,2.0443,243300000.0
2008-08-14 22:55:00,2.0443,2.0444,2.0427,2.0428,545400000.0
2008-08-14 23:00:00,2.0428,2.0437,2.0428,2.04315,77300000.0
2008-08-14 23:05:00,2.0432,2.04375,2.04295,2.0437,253100000.0
2008-08-14 23:10:00,2.0437,2.0448,2.0435,2.0445,266000000.0
2008-08-14 23:15:00,2.0445,2.0446,2.0416,2.0433,228400000.0
2008-08-14 23:20:00,2.0434,2.0438,2.04305,2.04305,42200000.0
2008-08-14 23:25:00,2.0433,2.0443,2.0421,2.04405,213500000.0
2008-08-14 23:30:00,2.0441,2.0449,2.04355,2.04465,181700000.0
2008-08-14 23:35:00,2.0447,2.0455,2.0438,2.0446,612500000.0
2008-08-14 23:40:00,2.0446,2.0452,2.0439,2.04405,537500000.0
2008-08-14 23:45:00,2.04415,2.04425,2.04345,2.04375,240900000.0
2008-08-14 23:50:00,2.0438,2.0443,2.04325,2.04325,33000000.0
2008-08-14 23:55:00,2.0434,2.0442,2.0433,2.0442,398100000.0
2008-08-15 00:00:00,2.0441,2.0444,2.0435,2.04375,571500001.0
2008-08-15 00:05:00,2.04385,2.0442,2.04345,2.0438,831799999.0
2008-08-15 00:10:00,2.0438,2.0443,2.0434,2.0436,752800003.0
2008-08-15 00:15:00,2.0437,2.044,2.04325,2.0439,699700000.0
2008-08-15 00:20:00,2.0439,2.0442,2.0439,2.0439,74100000.0
2008-08-15 00:25:00,2.0439,2.04395,2.0432,2.0433,65900000.0
2008-08-15 00:30:00,2.04325,2.045,2.0428,2.0445,153500000.0
2008-08-15 00:35:00,2.04455,2.0449,2.04365,2.0446,227600000.0
2008-08-15 00:40:00,2.0446,2.0448,2.04415,2.04475,111100000.0
2008-08-15 00:45:00,2.04475,2.0448,2.0439,2.04425,146300000.0
2008-08-15 00:50:00,2.0442,2.045,2.0439,2.045,288400000.0
2008-08-15 00:55:00,2.045,2.0459,2.0449,2.045,1030199997.0
2008-08-15 01:00:00,2.045,2.045,2.0442,2.0445,1232900008.0
2008-08-15 01:05:00,2.0445,2.0447,2.0437,2.0442,908800001.0
2008-08-15 01:10:00,2.0442,2.0443,2.0435,2.04365,494600001.0
2008-08-15 01:15:00,2.04365,2.0449,2.04365,2.0446,235300000.0
2008-08-15 01:20:00,2.0446,2.04645,2.0445,2.04635,353000000.0
2008-08-15 01:25:00,2.04635,2.0468,2.04535,2.04605,287300000.0
2008-08-15 01:30:00,2.0458,2.0472,2.04515,2.04625,398600000.0
2008-08-15 01:35:00,2.04635,2.0477,2.04595,2.0471,253900000.0
2008-08-15 01:40:00,2.047,2.047,2.0459,2.0459,167800000.0
2008-08-15 01:45:00,2.0459,2.0467,2.0455,2.0466,267200000.0
2008-08-15 01:50:00,2.0467,2.0467,2.04515,2.0462,165900000.0
2008-08-15 01:55:00,2.0462,2.0465,2.0462,2.0464,89100000.0
2008-08-15 02:00:00,2.04645,2.0466,2.04415,2.04465,367500000.0
2008-08-15 02:05:00,2.0446,2.045,2.0442,2.04485,303700000.0
2008-08-15 02:10:00,2.0449,2.0455,2.0448,2.0453,187600000.0
2008-08-15 02:15:00,2.0451,2.0455,2.04425,2.0443,217600000.0
2008-08-15 02:20:00,2.04445,2.0448,2.04385,2.0439,266300000.0
2008-08-15 02:25:00,2.0439,2.0441,2.0432,2.0433,168500000.0
2008-08-15 02:30:00,2.0434,2.0439,2.04305,2.0438,159900000.0
2008-08-15 02:35:00,2.0438,2.044,2.04335,2.0436,142100000.0
2008-08-15 02:40:00,2.0436,2.0444,2.0436,2.0444,127100000.0
2008-08-15 02:45:00,2.0444,2.0459,2.044,2.0458,321700000.0
2008-08-15 02:50:00,2.0458,2.04685,2.045,2.0465,619500000.0
2008-08-15 02:55:00,2.0465,2.0468,2.0454,2.0456,292800000.0
2008-08-15 03:00:00,2.0457,2.0461,2.0449,2.0458,221200000.0
2008-08-15 03:05:00,2.0457,2.0461,2.0451,2.04585,231700000.0
2008-08-15 03:10:00,2.04585,2.04585,2.0448,2.0457,537200000.0
2008-08-15 03:15:00,2.04565,2.0462,2.0456,2.0461,160200000.0
2008-08-15 03:20:00,2.0461,2.0466,2.04585,2.0463,110500000.0
2008-08-15 03:25:00,2.0463,2.0464,2.0459,2.0461,48700000.0
2008-08-15 03:30:00,2.0461,2.0461,2.0451,2.0457,241100000.0
2008-08-15 03:35:00,2.04555,2.0463,2.04545,2.0455,174000000.0
2008-08-15 03:40:00,2.0455,2.0455,2.04435,2.04505,366900000.0
2008-08-15 03:45:00,2.0451,2.0453,2.0445,2.0446,359000000.0
2008-08-15 03:50:00,2.0446,2.045,2.04405,2.0444,455300000.0
2008-08-15 03:55:00,2.04435,2.04435,2.04365,2.04385,393900000.0
2008-08-15 04:00:00,2.04395,2.04525,2.0439,2.04525,271300000.0
2008-08-15 04:05:00,2.04515,2.0453,2.044,2.0441,273200000.0
2008-08-15 04:10:00,2.0441,2.04445,2.04395,2.0441,127900000.0
2008-08-15 04:15:00,2.0441,2.0443,2.04335,2.0435,196800000.0
2008-08-15 04:20:00,2.04345,2.04485,2.04345,2.0444,272000000.0
2008-08-15 04:25:00,2.0444,2.0444,2.0439,2.044,113400000.0
2008-08-15 04:30:00,2.044,2.045,2.044,2.0449,170200000.0
2008-08-15 04:35:00,2.0449,2.0456,2.0448,2.04515,189000000.0
2008-08-15 04:40:00,2.04515,2.04565,2.045,2.0451,173100000.0
2008-08-15 04:45:00,2.04505,2.0454,2.04485,2.04525,224200000.0
2008-08-15 04:50:00,2.04525,2.04525,2.0448,2.04505,195000000.0
2008-08-15 04:55:00,2.0452,2.04575,2.04495,2.04565,118900000.0
2008-08-15 05:00:00,2.04555,2.0459,2.04505,2.0456,281400000.0
2008-08-15 05:05:00,2.04565,2.0458,2.0442,2.0454,262500000.0
2008-08-15 05:10:00,2.0454,2.0455,2.0443,2.0443,295000000.0
2008-08-15 05:15:00,2.0444,2.0448,2.0443,2.0446,169300000.0
2008-08-15 05:20:00,2.0446,2.04535,2.0443,2.0451,178500000.0
2008-08-15 05:25:00,2.0451,2.0451,2.0448,2.0449,35800000.0
2008-08-15 05:30:00,2.045,2.0458,2.045,2.0456,59000000.0
2008-08-15 05:35:00,2.0456,2.0458,2.045,2.0454,159700000.0
2008-08-15 05:40:00,2.0454,2.0454,2.045,2.0451,86500000.0
2008-08-15 05:45:00,2.0451,2.0455,2.0451,2.0451,99400000.0
2008-08-15 05:50:00,2.045,2.0454,2.04455,2.04535,199000000.0
2008-08-15 05:55:00,2.04535,2.0456,2.0453,2.0455,95200000.0
2008-08-15 06:00:00,2.0455,2.0456,2.04515,2.0456,75100000.0
2008-08-15 06:05:00,2.0456,2.04575,2.0453,2.04575,121600000.0
2008-08-15 06:10:00,2.0459,2.0465,2.0453,2.0465,127800000.0
2008-08-15 06:15:00,2.04595,2.0465,2.0459,2.0463,163100000.0
2008-08-15 06:20:00,2.0463,2.0465,2.0462,2.0463,113400000.0
2008-08-15 06:25:00,2.0463,2.0472,2.0461,2.0472,185600000.0
2008-08-15 06:30:00,2.0474,2.0474,2.04655,2.0468,283600000.0
2008-08-15 06:35:00,2.0469,2.0473,2.0467,2.0467,179500000.0
2008-08-15 06:40:00,2.0468,2.0471,2.0467,2.0468,223800000.0
2008-08-15 06:45:00,2.0468,2.0471,2.0467,2.0467,225600000.0
2008-08-15 06:50:00,2.0467,2.0467,2.0459,2.0467,202000000.0
2008-08-15 06:55:00,2.0467,2.0476,2.0465,2.0472,462300000.0
2008-08-15 07:00:00,2.04725,2.04725,2.0463,2.0466,212600000.0
2008-08-15 07:05:00,2.0467,2.0482,2.0467,2.0472,641300000.0
2008-08-15 07:10:00,2.0472,2.0472,2.0465,2.0465,368500000.0
2008-08-15 07:15:00,2.0465,2.0465,2.0456,2.0462,454500000.0
2008-08-15 07:20:00,2.0462,2.0465,2.0457,2.0465,225000000.0
2008-08-15 07:25:00,2.0465,2.04675,2.0453,2.04585,425900000.0
2008-08-15 07:30:00,2.0459,2.0465,2.0455,2.0461,186800000.0
2008-08-15 07:35:00,2.0461,2.04705,2.0461,2.0467,203200000.0
2008-08-15 07:40:00,2.0467,2.0473,2.0462,2.0462,332300000.0
2008-08-15 07:45:00,2.0462,2.0465,2.0457,2.0462,294900000.0
2008-08-15 07:50:00,2.0462,2.04705,2.046,2.0464,349700000.0
2008-08-15 07:55:00,2.0464,2.04645,2.0453,2.0458,581200000.0
2008-08-15 08:00:00,2.0458,2.0459,2.0452,2.0456,638500000.0
2008-08-15 08:05:00,2.0456,2.0458,2.04465,2.0449,366200000.0
2008-08-15 08:10:00,2.0449,2.046,2.0447,2.04575,811000000.0
2008-08-15 08:15:00,2.0458,2.0472,2.04455,2.0458,1331800000.0
2008-08-15 08:20:00,2.0457,2.0474,2.04385,2.045,1081900000.0
2008-08-15 08:25:00,2.045,2.0462,2.0443,2.0446,825235000.0
2008-08-15 08:30:00,2.0445,2.0446,2.04,2.0414,621300000.0
2008-08-15 08:35:00,2.0412,2.0425,2.0397,2.0402,587300000.0
2008-08-15 08:40:00,2.0404,2.0404,2.0389,2.0391,674900000.0
2008-08-15 08:45:00,2.039,2.03925,2.0379,2.0388,1062400000.0
2008-08-15 08:50:00,2.0387,2.0406,2.0387,2.0404,905500000.0
2008-08-15 08:55:00,2.0404,2.0407,2.0384,2.0389,592900000.0
2008-08-15 09:00:00,2.0389,2.0406,2.0384,2.04,555200000.0
2008-08-15 09:05:00,2.04,2.041,2.0399,2.0408,495600000.0
2008-08-15 09:10:00,2.0408,2.04145,2.0391,2.0395,582000000.0
2008-08-15 09:15:00,2.0395,2.0398,2.0387,2.0389,491100000.0
2008-08-15 09:20:00,2.0389,2.0416,2.0386,2.0406,641300000.0
2008-08-15 09:25:00,2.0406,2.0408,2.0394,2.0399,407900000.0
2008-08-15 09:30:00,2.0399,2.0399,2.0365,2.037,862200000.0
2008-08-15 09:35:00,2.037,2.0394,2.0367,2.0377,790700000.0
2008-08-15 09:40:00,2.0377,2.0381,2.0365,2.0376,965700000.0
2008-08-15 09:45:00,2.0376,2.0382,2.0365,2.0372,748300000.0
2008-08-15 09:50:00,2.0372,2.0385,2.0371,2.0375,505400000.0
2008-08-15 09:55:00,2.0375,2.0383,2.03725,2.03725,748300000.0
2008-08-15 10:00:00,2.03715,2.0384,2.03675,2.0378,669300000.0
2008-08-15 10:05:00,2.0379,2.0392,2.03745,2.0381,838000000.0
2008-08-15 10:10:00,2.0382,2.0388,2.03755,2.038,1163600000.0
2008-08-15 10:15:00,2.038,2.0392,2.03785,2.0385,1357600000.0
2008-08-15 10:20:00,2.03855,2.0392,2.0376,2.0383,817200000.0
2008-08-15 10:25:00,2.0383,2.03845,2.03595,2.0363,915600000.0
2008-08-15 10:30:00,2.0363,2.0383,2.0363,2.0379,963700000.0
2008-08-15 10:35:00,2.0379,2.0382,2.0369,2.0379,1096900000.0
2008-08-15 10:40:00,2.0379,2.039,2.03735,2.03865,738400000.0
2008-08-15 10:45:00,2.0387,2.0395,2.0384,2.0389,833900000.0
2008-08-15 10:50:00,2.0389,2.0389,2.03695,2.0378,811800000.0
2008-08-15 10:55:00,2.0378,2.0391,2.0377,2.0391,571000000.0
2008-08-15 11:00:00,2.0391,2.0408,2.0391,2.0401,1087500000.0
2008-08-15 11:05:00,2.0401,2.0404,2.0399,2.04,766700000.0
2008-08-15 11:10:00,2.04,2.0402,2.0392,2.0395,724100000.0
2008-08-15 11:15:00,2.0394,2.04,2.0391,2.0394,952800000.0
2008-08-15 11:20:00,2.0394,2.0398,2.0389,2.039,536800000.0
2008-08-15 11:25:00,2.039,2.0395,2.038,2.038,1557900000.0
2008-08-15 11:30:00,2.038,2.0395,2.038,2.0395,804400000.0
2008-08-15 11:35:00,2.0396,2.0417,2.0393,2.0414,1082800000.0
2008-08-15 11:40:00,2.0415,2.0425,2.0414,2.0417,652700000.0
2008-08-15 11:45:00,2.0417,2.0418,2.0401,2.0402,428300000.0
2008-08-15 11:50:00,2.0402,2.0408,2.0394,2.0396,617000000.0
2008-08-15 11:55:00,2.0396,2.0396,2.0384,2.0387,665800000.0
2008-08-15 12:00:00,2.0387,2.0398,2.0383,2.0393,465600000.0
2008-08-15 12:05:00,2.03925,2.0401,2.0392,2.0396,886700000.0
2008-08-15 12:10:00,2.0395,2.0402,2.0391,2.04005,545200000.0
2008-08-15 12:15:00,2.0401,2.0412,2.0396,2.0412,474800000.0
2008-08-15 12:20:00,2.0412,2.0416,2.0406,2.0408,322700000.0
2008-08-15 12:25:00,2.0408,2.0411,2.0391,2.0395,542500000.0
2008-08-15 12:30:00,2.0395,2.0395,2.0383,2.0384,571600000.0
2008-08-15 12:35:00,2.0384,2.0394,2.0381,2.03935,448100000.0
2008-08-15 12:40:00,2.0395,2.0396,2.0389,2.03905,289600000.0
2008-08-15 12:45:00,2.0391,2.0392,2.0386,2.0388,366200000.0
2008-08-15 12:50:00,2.0388,2.0397,2.0385,2.0396,388000000.0
2008-08-15 12:55:00,2.0396,2.0404,2.0388,2.0398,506600000.0
2008-08-15 13:00:00,2.0398,2.0402,2.0389,2.0395,735700000.0
2008-08-15 13:05:00,2.03955,2.0406,2.0393,2.0403,429000000.0
2008-08-15 13:10:00,2.0403,2.0418,2.0399,2.0415,665800000.0
2008-08-15 13:15:00,2.0415,2.0431,2.0409,2.0429,814500000.0
2008-08-15 13:20:00,2.0429,2.043,2.0416,2.0416,410600000.0
2008-08-15 13:25:00,2.0416,2.0423,2.0413,2.0422,518600000.0
2008-08-15 13:30:00,2.0422,2.0433,2.042,2.04285,830500000.0
2008-08-15 13:35:00,2.0428,2.0445,2.0423,2.0436,1217500000.0
2008-08-15 13:40:00,2.0437,2.0444,2.0425,2.0427,723500000.0
2008-08-15 13:45:00,2.0427,2.0427,2.0416,2.0419,614000000.0
2008-08-15 13:50:00,2.0419,2.0422,2.0408,2.041,843900000.0
2008-08-15 13:55:00,2.041,2.0415,2.0401,2.0407,1233600000.0
2008-08-15 14:00:00,2.0407,2.0414,2.0404,2.0412,1174700000.0
2008-08-15 14:05:00,2.0412,2.0424,2.0406,2.0424,966400000.0
2008-08-15 14:10:00,2.0424,2.0444,2.0422,2.0431,992200000.0
2008-08-15 14:15:00,2.043,2.0437,2.0415,2.04365,1004200000.0
2008-08-15 14:20:00,2.04355,2.0449,2.0435,2.0446,1237000000.0
2008-08-15 14:25:00,2.0446,2.0452,2.0439,2.0446,564800000.0
2008-08-15 14:30:00,2.0446,2.047,2.04415,2.04695,1266000000.0
2008-08-15 14:35:00,2.0469,2.0478,2.0467,2.0469,1005100000.0
2008-08-15 14:40:00,2.0469,2.0471,2.0456,2.0466,860200000.0
2008-08-15 14:45:00,2.0466,2.0466,2.0456,2.0457,612400000.0
2008-08-15 14:50:00,2.0457,2.0458,2.0444,2.0451,515700000.0
2008-08-15 14:55:00,2.0451,2.0453,2.0442,2.0445,801200000.0
2008-08-15 15:00:00,2.04425,2.0449,2.04345,2.0449,1603500000.0
2008-08-15 15:05:00,2.045,2.0453,2.04365,2.04415,1086500000.0
2008-08-15 15:10:00,2.04405,2.0442,2.04235,2.04365,841600000.0
2008-08-15 15:15:00,2.0437,2.045,2.0433,2.0448,1327100000.0
2008-08-15 15:20:00,2.0447,2.0451,2.0439,2.0441,712500000.0
2008-08-15 15:25:00,2.044,2.0441,2.0429,2.0434,888200000.0
2008-08-15 15:30:00,2.0434,2.0444,2.04255,2.0442,568500000.0
2008-08-15 15:35:00,2.0442,2.0444,2.0429,2.04365,1708700000.0
2008-08-15 15:40:00,2.0437,2.0443,2.0429,2.0431,1552000000.0
2008-08-15 15:45:00,2.0431,2.0439,2.0424,2.0429,1143300000.0
2008-08-15 15:50:00,2.0429,2.0435,2.04105,2.04105,1200400003.0
2008-08-15 15:55:00,2.04105,2.0428,2.041,2.0422,1669400000.0
2008-08-15 16:00:00,2.0423,2.0423,2.0396,2.04,1043200000.0
2008-08-15 16:05:00,2.04,2.0403,2.0389,2.0389,845500000.0
2008-08-15 16:10:00,2.0389,2.0403,2.0387,2.0395,1339900000.0
2008-08-15 16:15:00,2.0395,2.0416,2.0393,2.041,746400000.0
2008-08-15 16:20:00,2.0411,2.0424,2.0409,2.04205,1435600000.0
2008-08-15 16:25:00,2.042,2.04365,2.0418,2.0433,1508000000.0
2008-08-15 16:30:00,2.0434,2.0437,2.0421,2.04275,1714399999.0
2008-08-15 16:35:00,2.0427,2.0437,2.0421,2.0427,1710200000.0
2008-08-15 16:40:00,2.04285,2.0442,2.0424,2.0426,2359800000.0
2008-08-15 16:45:00,2.0426,2.0434,2.0422,2.0428,1829900000.0
2008-08-15 16:50:00,2.043,2.0441,2.0422,2.0433,2287700000.0
2008-08-15 16:55:00,2.0432,2.0435,2.042,2.0427,2435000000.0
2008-08-15 17:00:00,2.0427,2.0439,2.042,2.0438,2514600000.0
2008-08-15 17:05:00,2.0437,2.0445,2.0435,2.0439,2401600000.0
2008-08-15 17:10:00,2.0439,2.0465,2.0435,2.0461,2383400000.0
2008-08-15 17:15:00,2.0461,2.04625,2.0445,2.04485,2667200000.0
2008-08-15 17:20:00,2.04485,2.045,2.044,2.0446,1702400000.0
2008-08-15 17:25:00,2.0448,2.0448,2.0439,2.0443,977300000.0
2008-08-15 17:30:00,2.0443,2.046,2.0441,2.04595,1864500000.0
2008-08-15 17:35:00,2.04595,2.04595,2.0443,2.0444,1898000000.0
2008-08-15 17:40:00,2.0444,2.04455,2.0436,2.0436,2046000000.0
2008-08-15 17:45:00,2.0436,2.0443,2.043,2.04385,1874600000.0
2008-08-15 17:50:00,2.0439,2.0451,2.0435,2.04435,1589800000.0
2008-08-15 17:55:00,2.04435,2.0448,2.0438,2.044,1843800000.0
2008-08-15 18:00:00,2.044,2.0454,2.0438,2.0451,1078100000.0
2008-08-15 18:05:00,2.0451,2.0458,2.0447,2.0449,952200000.0
2008-08-15 18:10:00,2.04495,2.04525,2.0443,2.04505,1420600000.0
2008-08-15 18:15:00,2.04505,2.0457,2.0448,2.0453,1280200000.0
2008-08-15 18:20:00,2.0452,2.0454,2.0442,2.045,1404200000.0
2008-08-15 18:25:00,2.045,2.04575,2.0443,2.0448,993400000.0
2008-08-15 18:30:00,2.045,2.04525,2.0444,2.0444,854100000.0
2008-08-15 18:35:00,2.0444,2.0452,2.0441,2.045,729200000.0
2008-08-15 18:40:00,2.045,2.04515,2.0441,2.0443,976500000.0
2008-08-15 18:45:00,2.0443,2.04485,2.0439,2.04425,826200000.0
2008-08-15 18:50:00,2.0443,2.04445,2.0436,2.04405,825500000.0
2008-08-15 18:55:00,2.04405,2.0446,2.04275,2.04275,989099999.0
2008-08-15 19:00:00,2.0426,2.0436,2.0422,2.0436,804500000.0
2008-08-15 19:05:00,2.0436,2.04395,2.043,2.04315,705100000.0
2008-08-15 19:10:00,2.04315,2.04325,2.0422,2.0427,938400000.0
2008-08-15 19:15:00,2.0427,2.0435,2.0423,2.0435,868700000.0
2008-08-15 19:20:00,2.0435,2.04385,2.0433,2.0435,293400000.0
2008-08-15 19:25:00,2.0435,2.0442,2.0435,2.0438,505800000.0
2008-08-15 19:30:00,2.04375,2.0443,2.0432,2.0441,1595300000.0
2008-08-15 19:35:00,2.0441,2.0446,2.0437,2.044,966200000.0
2008-08-15 19:40:00,2.044,2.0445,2.0434,2.0443,634200000.0
2008-08-15 19:45:00,2.04435,2.04475,2.0438,2.04395,816800000.0
2008-08-15 19:50:00,2.04395,2.04485,2.0435,2.04485,723600000.0
2008-08-15 19:55:00,2.04485,2.045,2.0442,2.04465,1246300000.0
2008-08-15 20:00:00,2.0445,2.04485,2.0439,2.0439,1330100000.0
2008-08-15 20:05:00,2.0439,2.0442,2.0434,2.04355,898700000.0
2008-08-15 20:10:00,2.04365,2.04505,2.0436,2.04485,611200000.0
2008-08-15 20:15:00,2.04495,2.0456,2.0446,2.04505,1055900000.0
2008-08-15 20:20:00,2.04505,2.04565,2.0448,2.04505,863600000.0
2008-08-15 20:25:00,2.04505,2.0453,2.0445,2.04515,1256000000.0
2008-08-15 20:30:00,2.04515,2.0454,2.0445,2.0452,889700000.0
2008-08-15 20:35:00,2.0452,2.04525,2.04405,2.0441,691800000.0
2008-08-15 20:40:00,2.0441,2.04465,2.0438,2.04445,1059400000.0
2008-08-15 20:45:00,2.04445,2.0448,2.04335,2.04345,516800000.0
2008-08-15 20:50:00,2.04345,2.0444,2.0431,2.04405,841500000.0
2008-08-15 20:55:00,2.04405,2.0445,2.0437,2.04385,986400000.0
2008-08-15 21:00:00,2.04385,2.0444,2.0437,2.0444,629800000.0
2008-08-15 21:05:00,2.0444,2.0444,2.0441,2.0442,307100000.0
2008-08-15 21:10:00,2.0442,2.0447,2.0442,2.0447,277400000.0
2008-08-15 21:15:00,2.0448,2.0448,2.0438,2.04405,336300000.0
2008-08-15 21:20:00,2.04405,2.04425,2.04355,2.0439,284900000.0
2008-08-15 21:25:00,2.0439,2.0441,2.0436,2.04395,246400000.0
2008-08-15 21:30:00,2.0439,2.0445,2.0437,2.0439,314500000.0
2008-08-15 21:35:00,2.0439,2.0443,2.0438,2.04395,199200000.0
2008-08-15 21:40:00,2.04395,2.04415,2.04355,2.0439,384700000.0
2008-08-15 21:45:00,2.04375,2.044,2.0432,2.0434,486300000.0
2008-08-15 21:50:00,2.04335,2.04405,2.04325,2.0436,697600000.0
2008-08-15 21:55:00,2.0436,2.0438,2.0432,2.04355,668800000.0
2008-08-15 22:00:00,2.04355,2.0436,2.0428,2.0431,519400000.0
2008-08-15 22:05:00,2.04315,2.04355,2.0424,2.04265,1067900000.0
2008-08-15 22:10:00,2.04265,2.0434,2.04235,2.0432,430800000.0
2008-08-15 22:15:00,2.0431,2.044,2.04275,2.0438,439200000.0
2008-08-15 22:20:00,2.04385,2.0442,2.04295,2.0435,738500000.0
2008-08-15 22:25:00,2.04355,2.0442,2.0431,2.0441,482800000.0
2008-08-15 22:30:00,2.0441,2.0445,2.0435,2.044,370600000.0
2008-08-15 22:35:00,2.044,2.0444,2.0436,2.04425,486800000.0
2008-08-15 22:40:00,2.0443,2.0449,2.0437,2.04475,484200000.0
2008-08-15 22:45:00,2.04435,2.0447,2.04395,2.0444,636900000.0
2008-08-15 22:50:00,2.0444,2.0448,2.0442,2.0446,259600000.0
2008-08-15 22:55:00,2.0446,2.0448,2.0444,2.0445,304000000.0
2008-08-17 23:00:00,2.0444,2.0447,2.0444,2.0445,189200000.0
2008-08-17 23:05:00,2.0445,2.0445,2.044,2.04415,281600000.0
2008-08-17 23:10:00,2.0442,2.0442,2.04345,2.0438,227600000.0
2008-08-17 23:15:00,2.0434,2.0439,2.04305,2.0431,151200000.0
2008-08-17 23:20:00,2.04345,2.044,2.0434,2.0436,530000000.0
2008-08-17 23:25:00,2.0435,2.0437,2.0425,2.0433,106500000.0
2008-08-17 23:30:00,2.0435,2.0436,2.0431,2.0433,960800000.0
2008-08-17 23:35:00,2.0433,2.0435,2.0431,2.0434,481600000.0
2008-08-17 23:40:00,2.0435,2.0441,2.0432,2.04365,448000000.0
2008-08-17 23:45:00,2.0438,2.044,2.0437,2.044,125800000.0
2008-08-17 23:50:00,2.044,2.044,2.044,2.044,51600000.0
2008-08-17 23:55:00,2.04405,2.04412,2.04352,2.044,1034200000.0
2008-08-18 00:00:00,2.044,2.0444,2.04375,2.0439,162600000.0
2008-08-18 00:05:00,2.0439,2.0448,2.0439,2.0448,166600000.0
2008-08-18 00:10:00,2.0449,2.0452,2.04435,2.0449,27900000.0
2008-08-18 00:15:00,2.045,2.0451,2.04445,2.0448,40200000.0
2008-08-18 00:20:00,2.0448,2.0448,2.0438,2.0446,152384375.0
2008-08-18 00:25:00,2.0446,2.0447,2.04405,2.0446,40100000.0
2008-08-18 00:30:00,2.0442,2.0448,2.04405,2.0444,36400000.0
2008-08-18 00:35:00,2.0444,2.04445,2.0444,2.0444,38200000.0
2008-08-18 00:40:00,2.0444,2.04455,2.04365,2.0445,112100000.0
2008-08-18 00:45:00,2.04427,2.0446,2.0434,2.04385,94168750.0
2008-08-18 00:50:00,2.04385,2.044,2.04345,2.0439,35000000.0
2008-08-18 00:55:00,2.044,2.0442,2.04345,2.0437,49300000.0
2008-08-18 01:00:00,2.0437,2.0442,2.0432,2.0439,54300000.0
2008-08-18 01:05:00,2.0441,2.0442,2.0431,2.0431,62084375.0
2008-08-18 01:10:00,2.0432,2.0438,2.0432,2.0438,51300000.0
2008-08-18 01:15:00,2.0438,2.0441,2.0436,2.044,89800000.0
2008-08-18 01:20:00,2.044,2.0443,2.04345,2.0437,74700000.0
2008-08-18 01:25:00,2.0437,2.0446,2.0437,2.0441,94000000.0
2008-08-18 01:30:00,2.0441,2.0445,2.04405,2.0445,96200000.0
2008-08-18 01:35:00,2.0446,2.0447,2.04355,2.0442,82000000.0
2008-08-18 01:40:00,2.0442,2.0444,2.04355,2.044,84100000.0
2008-08-18 01:45:00,2.044,2.0441,2.04345,2.0436,87900000.0
2008-08-18 01:50:00,2.0436,2.0448,2.0436,2.0445,210300000.0
2008-08-18 01:55:00,2.0445,2.0446,2.04385,2.0444,206200000.0
2008-08-18 02:00:00,2.0444,2.0453,2.0444,2.0449,46300000.0
2008-08-18 02:05:00,2.0449,2.0453,2.0444,2.0444,70000000.0
2008-08-18 02:10:00,2.0444,2.0444,2.0425,2.0426,1138700000.0
2008-08-18 02:15:00,2.0425,2.0426,2.04165,2.0423,312800001.0
2008-08-18 02:20:00,2.0423,2.04375,2.0417,2.0431,425500000.0
2008-08-18 02:25:00,2.043,2.0442,2.04245,2.0439,388500001.0
2008-08-18 02:30:00,2.0439,2.0447,2.04275,2.04445,246400000.0
2008-08-18 02:35:00,2.0445,2.0457,2.04445,2.0455,257800000.0
2008-08-18 02:40:00,2.0453,2.0456,2.04365,2.04405,356399999.0
2008-08-18 02:45:00,2.044,2.04455,2.0437,2.0439,328400000.0
2008-08-18 02:50:00,2.0439,2.0444,2.0427,2.0427,341600000.0
2008-08-18 02:55:00,2.0426,2.0434,2.04175,2.0431,455800000.0
2008-08-18 03:00:00,2.04305,2.0431,2.04235,2.04275,778800000.0
2008-08-18 03:05:00,2.0428,2.043,2.04205,2.0427,430400000.0
2008-08-18 03:10:00,2.0427,2.04365,2.0425,2.04365,125000000.0
2008-08-18 03:15:00,2.0436,2.0441,2.04275,2.043,70284375.0
2008-08-18 03:20:00,2.043,2.0431,2.0424,2.0431,62000000.0
2008-08-18 03:25:00,2.0431,2.04335,2.0426,2.0433,98300000.0
2008-08-18 03:30:00,2.0433,2.0439,2.04305,2.0434,83100000.0
2008-08-18 03:35:00,2.0434,2.0435,2.0429,2.0432,76000000.0
2008-08-18 03:40:00,2.0432,2.04405,2.0432,2.04405,41000000.0
2008-08-18 03:45:00,2.04405,2.0443,2.0437,2.0438,47000000.0
2008-08-18 03:50:00,2.0438,2.0439,2.04315,2.0438,37000000.0
2008-08-18 03:55:00,2.0438,2.044,2.04315,2.0433,42000000.0
2008-08-18 04:00:00,2.0433,2.0438,2.0431,2.0436,41000000.0
2008-08-18 04:05:00,2.0436,2.0437,2.04285,2.0432,54300000.0
2008-08-18 04:10:00,2.0432,2.0435,2.043,2.0433,41300000.0
2008-08-18 04:15:00,2.0433,2.0433,2.0424,2.0431,79200000.0
2008-08-18 04:20:00,2.0431,2.0433,2.0429,2.0433,55200000.0
2008-08-18 04:25:00,2.0433,2.0435,2.0429,2.0435,31200000.0
2008-08-18 04:30:00,2.04295,2.0468,2.0429,2.0465,87300000.0
2008-08-18 04:35:00,2.04665,2.04665,2.043,2.04325,368700000.0
2008-08-18 04:40:00,2.0432,2.04355,2.0425,2.04265,87000000.0
2008-08-18 04:45:00,2.04265,2.04285,2.0422,2.04235,96200000.0
2008-08-18 04:50:00,2.0424,2.04245,2.04157,2.04225,27000000.0
2008-08-18 04:55:00,2.04225,2.0423,2.04175,2.04195,72300000.0
2008-08-18 05:00:00,2.04195,2.0426,2.0419,2.04215,71000000.0
2008-08-18 05:05:00,2.0423,2.04275,2.0423,2.0427,159500000.0
2008-08-18 05:10:00,2.0427,2.043,2.04155,2.04215,257100001.0
2008-08-18 05:15:00,2.04205,2.04215,2.0415,2.04155,88200000.0
2008-08-18 05:20:00,2.0416,2.04265,2.04155,2.0419,270200000.0
2008-08-18 05:25:00,2.04175,2.04215,2.0411,2.0421,600400000.0
2008-08-18 05:30:00,2.0421,2.0426,2.04195,2.04255,149600000.0
2008-08-18 05:35:00,2.0426,2.043,2.0411,2.04165,130100000.0
2008-08-18 05:40:00,2.04165,2.0417,2.04085,2.0416,322300003.0
2008-08-18 05:45:00,2.0416,2.04175,2.04,2.04165,506600000.0
2008-08-18 05:50:00,2.04165,2.04265,2.04145,2.04255,223700000.0
2008-08-18 05:55:00,2.0426,2.0433,2.04245,2.0432,221300000.0
2008-08-18 06:00:00,2.0432,2.0435,2.0422,2.0426,141200000.0
2008-08-18 06:05:00,2.0426,2.04295,2.0418,2.0429,170000000.0
2008-08-18 06:10:00,2.04295,2.04345,2.0426,2.0428,177600000.0
2008-08-18 06:15:00,2.0428,2.0428,2.04175,2.0426,95200000.0
2008-08-18 06:20:00,2.0426,2.0432,2.0424,2.0427,77000000.0
2008-08-18 06:25:00,2.0427,2.043,2.04255,2.0426,93400000.0
2008-08-18 06:30:00,2.0425,2.0427,2.0419,2.0419,78500000.0
2008-08-18 06:35:00,2.0419,2.0419,2.04145,2.0415,41000000.0
2008-08-18 06:40:00,2.04165,2.0438,2.0416,2.0436,260400000.0
2008-08-18 06:45:00,2.0437,2.0438,2.04315,2.0436,52200000.0
2008-08-18 06:50:00,2.0436,2.0437,2.0431,2.0436,39000000.0
2008-08-18 06:55:00,2.04325,2.0437,2.0432,2.0437,46900000.0
2008-08-18 07:00:00,2.0437,2.04395,2.04285,2.04315,90000000.0
2008-08-18 07:05:00,2.0433,2.0439,2.0433,2.04335,159500000.0
2008-08-18 07:10:00,2.0435,2.0438,2.04335,2.0435,95800000.0
2008-08-18 07:15:00,2.0435,2.0443,2.0432,2.0443,107600000.0
2008-08-18 07:20:00,2.0445,2.0451,2.04335,2.0434,306000000.0
2008-08-18 07:25:00,2.04345,2.0461,2.04275,2.04425,1213000000.0
2008-08-18 07:30:00,2.04425,2.04445,2.0434,2.0434,128800000.0
2008-08-18 07:35:00,2.0434,2.0436,2.0427,2.0433,240400000.0
2008-08-18 07:40:00,2.04325,2.0434,2.043,2.0434,94200000.0
2008-08-18 07:45:00,2.04335,2.0442,2.04255,2.044,643100000.0
2008-08-18 07:50:00,2.044,2.0443,2.04275,2.04325,293600000.0
2008-08-18 07:55:00,2.0432,2.0432,2.0425,2.0432,230300000.0
2008-08-18 08:00:00,2.04305,2.04495,2.04305,2.0442,260100000.0
2008-08-18 08:05:00,2.0442,2.0443,2.0422,2.04245,423275000.0
2008-08-18 08:10:00,2.04245,2.0437,2.04245,2.04315,414800000.0
2008-08-18 08:15:00,2.0431,2.0439,2.0425,2.0426,302100000.0
2008-08-18 08:20:00,2.0426,2.04425,2.0426,2.04415,332000000.0
2008-08-18 08:25:00,2.0435,2.0455,2.04345,2.0452,563400000.0
2008-08-18 08:30:00,2.0452,2.046,2.0448,2.04585,339300000.0
2008-08-18 08:35:00,2.0457,2.04605,2.045,2.04545,986400000.0
2008-08-18 08:40:00,2.04555,2.0463,2.0446,2.0446,460700000.0
2008-08-18 08:45:00,2.04425,2.0451,2.04395,2.04505,1254100000.0
2008-08-18 08:50:00,2.045,2.0455,2.04415,2.0452,637200000.0
2008-08-18 08:55:00,2.0452,2.0455,2.04425,2.04515,662200000.0
2008-08-18 09:00:00,2.0453,2.0455,2.044,2.0453,717700001.0
2008-08-18 09:05:00,2.0453,2.0453,2.04255,2.0428,1158500000.0
2008-08-18 09:10:00,2.0428,2.0436,2.0414,2.0428,1839100000.0
2008-08-18 09:15:00,2.0427,2.0444,2.0422,2.0426,1674500000.0
2008-08-18 09:20:00,2.0426,2.0437,2.0423,2.04365,772400000.0
2008-08-18 09:25:00,2.04365,2.04365,2.04265,2.0429,456500000.0
2008-08-18 09:30:00,2.0429,2.04325,2.04255,2.0427,619600000.0
2008-08-18 09:35:00,2.0428,2.04295,2.04165,2.042,713400000.0
2008-08-18 09:40:00,2.042,2.0435,2.042,2.0435,565600000.0
2008-08-18 09:45:00,2.0435,2.0441,2.04335,2.0441,241800000.0
2008-08-18 09:50:00,2.0441,2.0448,2.043,2.043,1196700000.0
2008-08-18 09:55:00,2.04305,2.04355,2.04295,2.0434,717700000.0
2008-08-18 10:00:00,2.04335,2.0435,2.04275,2.04335,882700000.0
2008-08-18 10:05:00,2.04335,2.0463,2.04335,2.045,1644500000.0
2008-08-18 10:10:00,2.045,2.0454,2.0446,2.0453,898600000.0
2008-08-18 10:15:00,2.0453,2.0457,2.04475,2.0454,789600000.0
2008-08-18 10:20:00,2.0454,2.0461,2.04465,2.04515,1260400000.0
2008-08-18 10:25:00,2.04515,2.046,2.045,2.0457,857100000.0
2008-08-18 10:30:00,2.04575,2.04645,2.0443,2.0449,1388800000.0
2008-08-18 10:35:00,2.0449,2.0453,2.044,2.04475,1264000000.0
2008-08-18 10:40:00,2.04475,2.0454,2.0444,2.0448,861100000.0
2008-08-18 10:45:00,2.0447,2.04535,2.04405,2.0444,857500000.0
2008-08-18 10:50:00,2.0443,2.0443,2.04305,2.0435,1276600000.0
2008-08-18 10:55:00,2.0435,2.0444,2.0435,2.0441,1088500000.0
2008-08-18 11:00:00,2.04415,2.04475,2.0441,2.04445,1137500000.0
2008-08-18 11:05:00,2.04445,2.04535,2.0442,2.04485,1302400000.0
2008-08-18 11:10:00,2.04495,2.0454,2.0444,2.0454,801400000.0
2008-08-18 11:15:00,2.04535,2.0461,2.04485,2.046,1315200000.0
2008-08-18 11:20:00,2.04595,2.0463,2.0452,2.04595,1198700000.0
2008-08-18 11:25:00,2.04595,2.04685,2.0454,2.0458,1346900001.0
2008-08-18 11:30:00,2.04585,2.04675,2.0458,2.0463,960200000.0
2008-08-18 11:35:00,2.0463,2.0469,2.04595,2.0469,873900000.0
2008-08-18 11:40:00,2.0469,2.04745,2.0465,2.04675,1119100000.0
2008-08-18 11:45:00,2.04675,2.04695,2.0462,2.04625,987500000.0
2008-08-18 11:50:00,2.04625,2.04645,2.04525,2.04645,1909900000.0
2008-08-18 11:55:00,2.04645,2.04665,2.0456,2.04585,1527800000.0
2008-08-18 12:00:00,2.04585,2.04745,2.0453,2.0474,2385700000.0
2008-08-18 12:05:00,2.0475,2.048,2.04595,2.0463,1742400000.0
2008-08-18 12:10:00,2.0462,2.04765,2.0462,2.047,1921300000.0
2008-08-18 12:15:00,2.0472,2.0487,2.0472,2.0484,1059800000.0
2008-08-18 12:20:00,2.0485,2.0489,2.0473,2.0489,1431200000.0
2008-08-18 12:25:00,2.0489,2.0489,2.0481,2.0485,863668750.0
2008-08-18 12:30:00,2.0485,2.0486,2.0472,2.0476,1710100000.0
2008-08-18 12:35:00,2.0476,2.0494,2.0474,2.0489,1520300000.0
2008-08-18 12:40:00,2.0489,2.0508,2.0485,2.0496,1071668750.0
2008-08-18 12:45:00,2.0496,2.0503,2.0487,2.0497,1719500000.0
2008-08-18 12:50:00,2.0497,2.0501,2.0487,2.04905,929500000.0
2008-08-18 12:55:00,2.0491,2.04975,2.0488,2.0488,1419300000.0
2008-08-18 13:00:00,2.04875,2.0507,2.04875,2.04945,1598900000.0
2008-08-18 13:05:00,2.04945,2.0498,2.04875,2.04925,1005500000.0
2008-08-18 13:10:00,2.0492,2.0506,2.0492,2.0505,734268750.0
2008-08-18 13:15:00,2.0505,2.05125,2.04995,2.05095,1184100000.0
2008-08-18 13:20:00,2.05085,2.0517,2.0503,2.0508,860653125.0
2008-08-18 13:25:00,2.0508,2.0513,2.0505,2.051,627500000.0
2008-08-18 13:30:00,2.051,2.051,2.049,2.0496,1029700000.0
2008-08-18 13:35:00,2.0496,2.05065,2.0496,2.05065,849000000.0
2008-08-18 13:40:00,2.05065,2.05095,2.0502,2.05045,635400000.0
2008-08-18 13:45:00,2.05045,2.0512,2.0503,2.0509,845900000.0
2008-08-18 13:50:00,2.05095,2.0525,2.0508,2.0521,885500000.0
2008-08-18 13:55:00,2.0522,2.0526,2.0517,2.052,1248800000.0
2008-08-18 14:00:00,2.052,2.0524,2.0514,2.0518,1218800001.0
2008-08-18 14:05:00,2.0518,2.052,2.0512,2.052,688000000.0
2008-08-18 14:10:00,2.052,2.0525,2.0513,2.0522,1185100000.0
2008-08-18 14:15:00,2.0522,2.05225,2.0509,2.0511,1115800000.0
2008-08-18 14:20:00,2.05105,2.0512,2.0501,2.0504,1106600000.0
2008-08-18 14:25:00,2.05045,2.0508,2.0494,2.0502,1235700000.0
2008-08-18 14:30:00,2.0502,2.0505,2.0499,2.0502,1040800000.0
2008-08-18 14:35:00,2.0502,2.05055,2.0497,2.0504,726000000.0
2008-08-18 14:40:00,2.0504,2.0506,2.0499,2.0503,740300000.0
2008-08-18 14:45:00,2.0503,2.05225,2.0501,2.0518,1236500000.0
2008-08-18 14:50:00,2.0517,2.0531,2.0517,2.0527,1379400000.0
2008-08-18 14:55:00,2.0527,2.05285,2.0517,2.0528,1839268755.0
2008-08-18 15:00:00,2.05275,2.0529,2.0514,2.0516,949900000.0
2008-08-18 15:05:00,2.0515,2.0517,2.0508,2.0512,1144500000.0
2008-08-18 15:10:00,2.0512,2.0514,2.0504,2.0509,1490100000.0
2008-08-18 15:15:00,2.0509,2.05105,2.0503,2.0506,921100000.0
2008-08-18 15:20:00,2.0506,2.05155,2.0505,2.0506,1332900000.0
2008-08-18 15:25:00,2.0506,2.05095,2.0501,2.0501,1022100000.0
2008-08-18 15:30:00,2.0501,2.05045,2.0496,2.0496,2083500000.0
2008-08-18 15:35:00,2.0496,2.0502,2.0491,2.04945,1706200000.0
2008-08-18 15:40:00,2.04945,2.04945,2.0485,2.0486,1111300002.0
2008-08-18 15:45:00,2.0486,2.04935,2.0484,2.049,1147900000.0
2008-08-18 15:50:00,2.04895,2.0491,2.0479,2.049,1003000000.0
2008-08-18 15:55:00,2.049,2.0495,2.04815,2.0493,1521700000.0
2008-08-18 16:00:00,2.04925,2.0498,2.0482,2.04905,2673500000.0
2008-08-18 16:05:00,2.0491,2.0503,2.0488,2.0493,2739200000.0
2008-08-18 16:10:00,2.0493,2.0497,2.0488,2.049,1679500000.0
2008-08-18 16:15:00,2.0491,2.04935,2.048,2.0484,1619500000.0
2008-08-18 16:20:00,2.0485,2.0487,2.0481,2.0483,974100000.0
2008-08-18 16:25:00,2.0483,2.0496,2.0483,2.0487,1942500000.0
2008-08-18 16:30:00,2.0487,2.0495,2.0485,2.0488,2030700000.0
2008-08-18 16:35:00,2.04875,2.0494,2.04865,2.0491,2312700000.0
2008-08-18 16:40:00,2.04915,2.0504,2.0489,2.0503,1749900000.0
2008-08-18 16:45:00,2.0502,2.05145,2.04995,2.05145,1598200000.0
2008-08-18 16:50:00,2.05145,2.05205,2.051,2.05175,1784700000.0
2008-08-18 16:55:00,2.05175,2.05205,2.0502,2.0505,1435700000.0
2008-08-18 17:00:00,2.05045,2.05145,2.05035,2.0504,1278700000.0
2008-08-18 17:05:00,2.0504,2.05065,2.0489,2.0494,1456200000.0
2008-08-18 17:10:00,2.0494,2.05,2.0488,2.049,1576200000.0
2008-08-18 17:15:00,2.049,2.0491,2.0483,2.0485,1054600000.0
2008-08-18 17:20:00,2.04855,2.04875,2.0478,2.0478,1226200000.0
2008-08-18 17:25:00,2.0478,2.0487,2.0471,2.0486,1285800000.0
2008-08-18 17:30:00,2.04865,2.04865,2.0476,2.04815,1775700000.0
2008-08-18 17:35:00,2.04805,2.04835,2.04695,2.0477,1703700000.0
2008-08-18 17:40:00,2.0477,2.0485,2.0475,2.0478,1029100000.0
2008-08-18 17:45:00,2.0478,2.04795,2.04725,2.04775,1038400000.0
2008-08-18 17:50:00,2.04775,2.04815,2.0476,2.0476,1214600000.0
2008-08-18 17:55:00,2.0476,2.04765,2.0458,2.0462,1792699999.0
2008-08-18 18:00:00,2.046,2.048,2.0457,2.0466,1845400000.0
2008-08-18 18:05:00,2.0466,2.0468,2.0456,2.04595,1703900000.0
2008-08-18 18:10:00,2.0459,2.0467,2.0455,2.0465,1532500000.0
2008-08-18 18:15:00,2.0465,2.0465,2.0448,2.0453,1509300001.0
2008-08-18 18:20:00,2.04535,2.046,2.04515,2.0459,896800000.0
2008-08-18 18:25:00,2.0459,2.0474,2.0458,2.04735,1469600000.0
2008-08-18 18:30:00,2.04735,2.0477,2.0467,2.0468,825100000.0
2008-08-18 18:35:00,2.0468,2.0475,2.0462,2.04625,1001800000.0
2008-08-18 18:40:00,2.04625,2.04665,2.04545,2.0456,558700000.0
2008-08-18 18:45:00,2.0456,2.04675,2.0456,2.0463,717700000.0
2008-08-18 18:50:00,2.0463,2.04635,2.04545,2.04545,747600000.0
2008-08-18 18:55:00,2.04545,2.0459,2.0451,2.04535,549800000.0
2008-08-18 19:00:00,2.04535,2.0465,2.0451,2.04565,993600000.0
2008-08-18 19:05:00,2.04565,2.04585,2.04495,2.0455,774500000.0
2008-08-18 19:10:00,2.0455,2.0463,2.0452,2.0459,885700000.0
2008-08-18 19:15:00,2.0459,2.046,2.0452,2.0458,543900000.0
2008-08-18 19:20:00,2.0458,2.04705,2.0457,2.04695,727500000.0
2008-08-18 19:25:00,2.0469,2.04695,2.0461,2.0466,363700000.0
2008-08-18 19:30:00,2.0466,2.0469,2.0455,2.04635,621500000.0
2008-08-18 19:35:00,2.04635,2.0467,2.04575,2.046,932700000.0
2008-08-18 19:40:00,2.04605,2.0463,2.0457,2.04605,343500000.0
2008-08-18 19:45:00,2.04605,2.04625,2.04545,2.04575,597800000.0
2008-08-18 19:50:00,2.04575,2.0468,2.0456,2.0468,543700000.0
2008-08-18 19:55:00,2.0468,2.04695,2.04535,2.04545,1206100000.0
2008-08-18 20:00:00,2.04545,2.04555,2.04455,2.04495,1026300000.0
2008-08-18 20:05:00,2.0449,2.04545,2.0446,2.04525,1458900000.0
2008-08-18 20:10:00,2.04525,2.04585,2.0448,2.0451,1525000000.0
2008-08-18 20:15:00,2.04515,2.0456,2.0448,2.04495,1110200000.0
2008-08-18 20:20:00,2.04495,2.0455,2.0445,2.0449,1364800000.0
2008-08-18 20:25:00,2.0448,2.0453,2.0447,2.0451,838900000.0
2008-08-18 20:30:00,2.0451,2.0452,2.0445,2.0447,527400000.0
2008-08-18 20:35:00,2.0447,2.0454,2.0447,2.0453,553400000.0
2008-08-18 20:40:00,2.04535,2.0458,2.045,2.045,1084800000.0
2008-08-18 20:45:00,2.045,2.04545,2.0448,2.0454,740800000.0
2008-08-18 20:50:00,2.0454,2.04555,2.0448,2.04525,909800000.0
2008-08-18 20:55:00,2.04525,2.04665,2.0451,2.0462,767000000.0
2008-08-18 21:00:00,2.0462,2.04645,2.0457,2.04585,809500000.0
2008-08-18 21:05:00,2.04595,2.0461,2.0451,2.0454,591900000.0
2008-08-18 21:10:00,2.0454,2.0465,2.0453,2.0462,647000000.0
2008-08-18 21:15:00,2.0463,2.04795,2.04625,2.0473,601200000.0
2008-08-18 21:20:00,2.0473,2.0473,2.04645,2.04695,204400000.0
2008-08-18 21:25:00,2.0469,2.04735,2.04675,2.0469,537600000.0
2008-08-18 21:30:00,2.0469,2.04705,2.04625,2.0469,547000000.0
2008-08-18 21:35:00,2.0469,2.04705,2.04665,2.0468,283100000.0
2008-08-18 21:40:00,2.04675,2.04715,2.0464,2.04705,519900000.0
2008-08-18 21:45:00,2.04705,2.04715,2.0464,2.0467,198600000.0
2008-08-18 21:50:00,2.0466,2.047,2.0463,2.04675,168300000.0
2008-08-18 21:55:00,2.04675,2.047,2.04515,2.0453,665000000.0
2008-08-18 22:00:00,2.0453,2.04635,2.04465,2.0462,283000000.0
2008-08-18 22:05:00,2.0462,2.0467,2.04565,2.0461,109000000.0
2008-08-18 22:10:00,2.0461,2.0462,2.0456,2.0461,60100000.0
2008-08-18 22:15:00,2.0462,2.0462,2.0457,2.0461,79400000.0
2008-08-18 22:20:00,2.0461,2.0465,2.0459,2.0464,142800000.0
2008-08-18 22:25:00,2.0464,2.0464,2.0461,2.0463,191100000.0
2008-08-18 22:30:00,2.0463,2.0466,2.0456,2.0456,263400000.0
2008-08-18 22:35:00,2.0457,2.0457,2.04525,2.0455,217500000.0
2008-08-18 22:40:00,2.04545,2.0455,2.0452,2.0453,100600000.0
2008-08-18 22:45:00,2.0452,2.04575,2.045,2.0455,251400000.0
2008-08-18 22:50:00,2.0455,2.0462,2.0455,2.04615,266700000.0
2008-08-18 22:55:00,2.0462,2.047,2.04605,2.0466,309900000.0
2008-08-18 23:00:00,2.0466,2.0467,2.04535,2.0454,822600000.0
2008-08-18 23:05:00,2.0455,2.046,2.0439,2.0458,447000000.0
2008-08-18 23:10:00,2.0458,2.0458,2.0454,2.0454,212200000.0
2008-08-18 23:15:00,2.0453,2.04585,2.0452,2.04585,483800000.0
2008-08-18 23:20:00,2.04595,2.0465,2.0456,2.0462,119900000.0
2008-08-18 23:25:00,2.0462,2.0462,2.04575,2.046,42800000.0
2008-08-18 23:30:00,2.046,2.046,2.04555,2.04555,130600000.0
2008-08-18 23:35:00,2.04555,2.04595,2.0455,2.04585,124100000.0
2008-08-18 23:40:00,2.04585,2.04815,2.04575,2.047,366300000.0
2008-08-18 23:45:00,2.047,2.047,2.045,2.04505,1112800006.0
2008-08-18 23:50:00,2.0451,2.0457,2.0446,2.0455,1239700017.0
2008-08-18 23:55:00,2.0455,2.0459,2.0446,2.0447,2064600009.0
2008-08-19 00:00:00,2.0447,2.0457,2.044,2.0449,524400005.0
2008-08-19 00:05:00,2.0451,2.0461,2.04495,2.0454,101900000.0
2008-08-19 00:10:00,2.0454,2.0456,2.04485,2.0452,62700000.0
2008-08-19 00:15:00,2.0453,2.0455,2.04485,2.0449,63000000.0
2008-08-19 00:20:00,2.04525,2.0455,2.0447,2.0447,122800000.0
2008-08-19 00:25:00,2.0449,2.0454,2.0444,2.0454,78600000.0
2008-08-19 00:30:00,2.0454,2.0459,2.045,2.0459,106500000.0
2008-08-19 00:35:00,2.04555,2.0461,2.0455,2.0458,110100000.0
2008-08-19 00:40:00,2.0458,2.0459,2.0456,2.04565,34800000.0
2008-08-19 00:45:00,2.0458,2.0461,2.0454,2.0455,90900000.0
2008-08-19 00:50:00,2.0457,2.0461,2.0454,2.0458,142100000.0
2008-08-19 00:55:00,2.0458,2.0458,2.0452,2.0453,86800000.0
2008-08-19 01:00:00,2.0453,2.0457,2.0452,2.0454,69700000.0
2008-08-19 01:05:00,2.0456,2.046,2.0454,2.046,117000000.0
2008-08-19 01:10:00,2.046,2.04605,2.0458,2.046,300000000.0
2008-08-19 01:15:00,2.04605,2.0465,2.046,2.0461,121500000.0
2008-08-19 01:20:00,2.0461,2.0464,2.046,2.046,58400000.0
2008-08-19 01:25:00,2.0459,2.0459,2.0456,2.0458,64100000.0
2008-08-19 01:30:00,2.0458,2.0466,2.0458,2.0466,109800000.0
2008-08-19 01:35:00,2.0466,2.0466,2.0461,2.0462,94400000.0
2008-08-19 01:40:00,2.0462,2.0465,2.0462,2.0464,85500000.0
2008-08-19 01:45:00,2.0462,2.0463,2.0453,2.0453,79500000.0
2008-08-19 01:50:00,2.04535,2.046,2.0453,2.0454,185600000.0
2008-08-19 01:55:00,2.0454,2.0458,2.0454,2.0458,133000000.0
2008-08-19 02:00:00,2.0458,2.0461,2.045,2.0451,316500000.0
2008-08-19 02:05:00,2.0451,2.0454,2.0449,2.045,159000000.0
2008-08-19 02:10:00,2.0451,2.0453,2.04475,2.0452,166800000.0
2008-08-19 02:15:00,2.0453,2.0457,2.04515,2.04565,284500000.0
2008-08-19 02:20:00,2.04555,2.04605,2.0455,2.0458,219800000.0
2008-08-19 02:25:00,2.0458,2.0466,2.0458,2.04605,200200000.0
2008-08-19 02:30:00,2.04605,2.0462,2.0457,2.0458,242400000.0
2008-08-19 02:35:00,2.0458,2.0461,2.04545,2.0461,230500000.0
2008-08-19 02:40:00,2.0461,2.0463,2.0459,2.0462,262000000.0
2008-08-19 02:45:00,2.0462,2.0467,2.046,2.046,269100000.0
2008-08-19 02:50:00,2.0459,2.0461,2.0456,2.0457,169000000.0
2008-08-19 02:55:00,2.0457,2.04625,2.0454,2.0455,219600000.0
2008-08-19 03:00:00,2.0455,2.04645,2.0455,2.04645,244800000.0
2008-08-19 03:05:00,2.0465,2.0465,2.04585,2.04615,125700000.0
2008-08-19 03:10:00,2.0461,2.04635,2.04575,2.04605,241700000.0
2008-08-19 03:15:00,2.04595,2.04625,2.0451,2.0451,293100000.0
2008-08-19 03:20:00,2.0451,2.0456,2.0442,2.0443,375000000.0
2008-08-19 03:25:00,2.0443,2.0444,2.044,2.0442,236000000.0
2008-08-19 03:30:00,2.0442,2.0447,2.0442,2.0445,226400000.0
2008-08-19 03:35:00,2.0444,2.04575,2.0444,2.0456,225800000.0
2008-08-19 03:40:00,2.0457,2.0458,2.0447,2.0454,264200000.0
2008-08-19 03:45:00,2.0454,2.0454,2.0446,2.0448,119000000.0
2008-08-19 03:50:00,2.0448,2.045,2.0446,2.045,81400000.0
2008-08-19 03:55:00,2.04495,2.04495,2.04455,2.0446,112600000.0
2008-08-19 04:00:00,2.0446,2.0454,2.0445,2.0445,140500000.0
2008-08-19 04:05:00,2.0444,2.0447,2.0443,2.0443,80500000.0
2008-08-19 04:10:00,2.0443,2.04445,2.0439,2.0439,181700000.0
2008-08-19 04:15:00,2.0439,2.0441,2.0438,2.0439,102400000.0
2008-08-19 04:20:00,2.044,2.0445,2.04375,2.0441,135700000.0
2008-08-19 04:25:00,2.0442,2.04435,2.0438,2.0441,200200000.0
2008-08-19 04:30:00,2.0441,2.04465,2.04395,2.0445,116900000.0
2008-08-19 04:35:00,2.0445,2.0448,2.04395,2.0445,202100000.0
2008-08-19 04:40:00,2.0444,2.04455,2.0442,2.0444,113200000.0
2008-08-19 04:45:00,2.0443,2.0447,2.0438,2.0443,204800000.0
2008-08-19 04:50:00,2.0443,2.0443,2.0438,2.0441,58800000.0
2008-08-19 04:55:00,2.04405,2.04425,2.0439,2.0439,86000000.0
2008-08-19 05:00:00,2.0439,2.0445,2.0438,2.0441,116600000.0
2008-08-19 05:05:00,2.0441,2.0443,2.04347,2.0443,401200000.0
2008-08-19 05:10:00,2.0444,2.0449,2.0443,2.04435,127900000.0
2008-08-19 05:15:00,2.04435,2.0444,2.0439,2.044,70500000.0
2008-08-19 05:20:00,2.044,2.044,2.0438,2.04385,49000000.0
2008-08-19 05:25:00,2.04385,2.04405,2.04375,2.044,39200000.0
2008-08-19 05:30:00,2.044,2.0441,2.0434,2.0441,68800000.0
2008-08-19 05:35:00,2.0441,2.04465,2.0441,2.0446,38100000.0
2008-08-19 05:40:00,2.0445,2.0447,2.0439,2.0439,220100000.0
2008-08-19 05:45:00,2.0439,2.04405,2.0437,2.044,66400000.0
2008-08-19 05:50:00,2.044,2.0445,2.0436,2.0445,78400000.0
2008-08-19 05:55:00,2.0445,2.0449,2.04435,2.0447,151300000.0
2008-08-19 06:00:00,2.0447,2.0449,2.0443,2.04455,65000000.0
2008-08-19 06:05:00,2.0446,2.0453,2.0445,2.0451,158800000.0
2008-08-19 06:10:00,2.04505,2.0452,2.0447,2.04505,101200000.0
2008-08-19 06:15:00,2.04505,2.04555,2.04495,2.0454,119100000.0
2008-08-19 06:20:00,2.04545,2.04555,2.04505,2.04515,114400000.0
2008-08-19 06:25:00,2.0451,2.04605,2.04505,2.0457,154400000.0
2008-08-19 06:30:00,2.0457,2.0458,2.0454,2.0457,86600000.0
2008-08-19 06:35:00,2.0457,2.0477,2.04555,2.0471,360700000.0
2008-08-19 06:40:00,2.0471,2.04725,2.0464,2.04685,250900000.0
2008-08-19 06:45:00,2.04695,2.0476,2.04695,2.0474,52000000.0
2008-08-19 06:50:00,2.0474,2.048,2.04655,2.0471,143900000.0
2008-08-19 06:55:00,2.04695,2.04775,2.0469,2.0477,92300000.0
2008-08-19 07:00:00,2.0477,2.0478,2.0471,2.04745,181600000.0
2008-08-19 07:05:00,2.0474,2.04825,2.0467,2.04815,227500000.0
2008-08-19 07:10:00,2.04815,2.0485,2.0477,2.04835,210400000.0
2008-08-19 07:15:00,2.04835,2.04835,2.0477,2.04795,121200000.0
2008-08-19 07:20:00,2.04795,2.0482,2.0478,2.0478,119000000.0
2008-08-19 07:25:00,2.0479,2.0479,2.0458,2.0463,328000000.0
2008-08-19 07:30:00,2.0463,2.04705,2.0458,2.0458,437900000.0
2008-08-19 07:35:00,2.0458,2.04635,2.04485,2.0453,389500000.0
2008-08-19 07:40:00,2.0452,2.04575,2.0448,2.0457,402900000.0
2008-08-19 07:45:00,2.0457,2.046,2.0453,2.0459,264700000.0
2008-08-19 07:50:00,2.0459,2.04595,2.0438,2.0443,597700000.0
2008-08-19 07:55:00,2.0443,2.0443,2.0432,2.0437,563100000.0
2008-08-19 08:00:00,2.0436,2.0439,2.04245,2.0435,686200000.0
2008-08-19 08:05:00,2.0437,2.04425,2.0428,2.04285,670500000.0
2008-08-19 08:10:00,2.0429,2.04405,2.0426,2.0433,657300000.0
2008-08-19 08:15:00,2.0433,2.0436,2.0419,2.0427,979800000.0
2008-08-19 08:20:00,2.0427,2.0452,2.0425,2.0451,1027300000.0
2008-08-19 08:25:00,2.045,2.04595,2.0441,2.0457,777700000.0
2008-08-19 08:30:00,2.0457,2.0463,2.0451,2.0454,775200000.0
2008-08-19 08:35:00,2.0454,2.0458,2.0451,2.0453,705800000.0
2008-08-19 08:40:00,2.0454,2.0458,2.0448,2.045,395800000.0
2008-08-19 08:45:00,2.045,2.0453,2.0439,2.0445,796800000.0
2008-08-19 08:50:00,2.0446,2.04525,2.0437,2.0442,587100000.0
2008-08-19 08:55:00,2.0442,2.04495,2.0429,2.0436,1048400000.0
2008-08-19 09:00:00,2.0436,2.0449,2.04265,2.04285,1189200000.0
2008-08-19 09:05:00,2.0428,2.0436,2.0415,2.0416,2513500000.0
2008-08-19 09:10:00,2.0416,2.0419,2.0394,2.0411,1056000000.0
2008-08-19 09:15:00,2.0411,2.0411,2.0401,2.0408,785900000.0
2008-08-19 09:20:00,2.0408,2.0418,2.04065,2.0413,686300000.0
2008-08-19 09:25:00,2.0413,2.04175,2.04065,2.04155,1219100000.0
2008-08-19 09:30:00,2.0417,2.0418,2.0409,2.04105,1306300000.0
2008-08-19 09:35:00,2.04105,2.0419,2.04055,2.0419,1021900000.0
2008-08-19 09:40:00,2.04175,2.04245,2.0415,2.04205,1145500000.0
2008-08-19 09:45:00,2.04205,2.04215,2.04095,2.04165,1425900000.0
2008-08-19 09:50:00,2.0419,2.0425,2.04165,2.042,1302300000.0
2008-08-19 09:55:00,2.04195,2.042,2.04105,2.0414,1265300000.0
2008-08-19 10:00:00,2.0414,2.04145,2.04035,2.0407,1114900000.0
2008-08-19 10:05:00,2.04065,2.04095,2.0402,2.04035,1049700000.0
2008-08-19 10:10:00,2.0405,2.0408,2.04025,2.0403,406700000.0
2008-08-19 10:15:00,2.04025,2.0422,2.04025,2.0419,1417700000.0
2008-08-19 10:20:00,2.0419,2.0419,2.04105,2.0416,1088700000.0
2008-08-19 10:25:00,2.04165,2.0428,2.04145,2.042,1172500000.0
2008-08-19 10:30:00,2.042,2.0426,2.0418,2.0424,625400000.0
2008-08-19 10:35:00,2.0424,2.0431,2.04205,2.0422,720200000.0
2008-08-19 10:40:00,2.0422,2.0423,2.04105,2.0412,918600000.0
2008-08-19 10:45:00,2.0412,2.042,2.0409,2.0412,427100000.0
2008-08-19 10:50:00,2.0412,2.0416,2.04095,2.0413,464500000.0
2008-08-19 10:55:00,2.0413,2.0416,2.0408,2.0412,1091100000.0
2008-08-19 11:00:00,2.0412,2.0426,2.0391,2.0424,1177600000.0
2008-08-19 11:05:00,2.0424,2.04275,2.0414,2.0421,571700000.0
2008-08-19 11:10:00,2.04205,2.0426,2.0409,2.0416,1703800000.0
2008-08-19 11:15:00,2.0416,2.0426,2.04075,2.0415,1678100000.0
2008-08-19 11:20:00,2.0416,2.0416,2.0406,2.0407,793400000.0
2008-08-19 11:25:00,2.0407,2.04095,2.03995,2.0406,1199800000.0
2008-08-19 11:30:00,2.0406,2.04205,2.0406,2.0411,911400000.0
2008-08-19 11:35:00,2.0411,2.0414,2.0409,2.0411,599600000.0
2008-08-19 11:40:00,2.0411,2.04155,2.0404,2.0408,1362000000.0
2008-08-19 11:45:00,2.04075,2.041,2.0398,2.04,801000000.0
2008-08-19 11:50:00,2.0401,2.0404,2.03955,2.04,896300000.0
2008-08-19 11:55:00,2.04005,2.04125,2.03995,2.0412,835300000.0
2008-08-19 12:00:00,2.0411,2.0421,2.0406,2.0416,1445000000.0
2008-08-19 12:05:00,2.0416,2.0419,2.041,2.0411,1212300000.0
2008-08-19 12:10:00,2.041,2.0415,2.04075,2.04135,723000000.0
2008-08-19 12:15:00,2.0414,2.04155,2.03995,2.0401,1011300000.0
2008-08-19 12:20:00,2.0401,2.0415,2.03985,2.0407,570100000.0
2008-08-19 12:25:00,2.0407,2.0423,2.04,2.0422,877200000.0
2008-08-19 12:30:00,2.0422,2.04225,2.0405,2.04195,1395500000.0
2008-08-19 12:35:00,2.0419,2.0427,2.0414,2.0423,1687500000.0
2008-08-19 12:40:00,2.0423,2.0427,2.04175,2.04265,1504200000.0
2008-08-19 12:45:00,2.04265,2.04455,2.04175,2.0443,1356800000.0
2008-08-19 12:50:00,2.04435,2.04435,2.0413,2.0417,1361300000.0
2008-08-19 12:55:00,2.0417,2.04255,2.0411,2.0415,1657300000.0
2008-08-19 13:00:00,2.04155,2.0421,2.0407,2.042,1275000000.0
2008-08-19 13:05:00,2.042,2.04315,2.0418,2.04285,911600000.0
2008-08-19 13:10:00,2.04285,2.04305,2.04235,2.0425,1205100000.0
2008-08-19 13:15:00,2.0425,2.04305,2.04165,2.04215,1260700000.0
2008-08-19 13:20:00,2.04225,2.04245,2.0419,2.042,1718700000.0
2008-08-19 13:25:00,2.042,2.04315,2.04165,2.0426,1146800000.0
2008-08-19 13:30:00,2.0426,2.04445,2.04255,2.0432,1013800000.0
2008-08-19 13:35:00,2.0432,2.0434,2.0427,2.0429,855400000.0
2008-08-19 13:40:00,2.0429,2.04335,2.04265,2.043,897000000.0
2008-08-19 13:45:00,2.0431,2.04415,2.04265,2.0437,703400000.0
2008-08-19 13:50:00,2.0437,2.04415,2.04305,2.0436,794900000.0
2008-08-19 13:55:00,2.0436,2.0437,2.0427,2.0427,820400000.0
2008-08-19 14:00:00,2.0427,2.04295,2.0421,2.04225,1181400000.0
2008-08-19 14:05:00,2.04235,2.0424,2.0417,2.0422,922700000.0
2008-08-19 14:10:00,2.04215,2.04335,2.04215,2.04305,1181700000.0
2008-08-19 14:15:00,2.04305,2.04315,2.04185,2.04235,885800000.0
2008-08-19 14:20:00,2.04235,2.0428,2.04195,2.04265,981000000.0
2008-08-19 14:25:00,2.04265,2.0432,2.0423,2.0425,687100000.0
2008-08-19 14:30:00,2.04265,2.0439,2.04195,2.04295,1729400000.0
2008-08-19 14:35:00,2.04295,2.04355,2.0417,2.0427,1542800000.0
2008-08-19 14:40:00,2.0427,2.0438,2.04225,2.04325,1501700000.0
2008-08-19 14:45:00,2.0433,2.04385,2.04275,2.0436,1311100000.0
2008-08-19 14:50:00,2.04355,2.04415,2.0433,2.04385,1050500000.0
2008-08-19 14:55:00,2.044,2.04425,2.043,2.0434,1141400000.0
2008-08-19 15:00:00,2.0434,2.04365,2.043,2.0432,1004000000.0
2008-08-19 15:05:00,2.0432,2.04455,2.043,2.044,652500000.0
2008-08-19 15:10:00,2.044,2.0442,2.0429,2.0431,1440300000.0
2008-08-19 15:15:00,2.0431,2.0445,2.04295,2.0443,1144700000.0
2008-08-19 15:20:00,2.0443,2.04445,2.04335,2.0435,1419900000.0
2008-08-19 15:25:00,2.04355,2.04375,2.04255,2.04345,1254200000.0
2008-08-19 15:30:00,2.0434,2.04415,2.04305,2.0434,1504900000.0
2008-08-19 15:35:00,2.04345,2.0442,2.04315,2.044,1577300000.0
2008-08-19 15:40:00,2.044,2.04515,2.0435,2.045,1495000000.0
2008-08-19 15:45:00,2.045,2.04525,2.04395,2.045,857900000.0
2008-08-19 15:50:00,2.04515,2.04515,2.04385,2.04455,1101100000.0
2008-08-19 15:55:00,2.0445,2.045,2.04395,2.0443,1300800000.0
2008-08-19 16:00:00,2.0442,2.0446,2.04311,2.0435,1042100000.0
2008-08-19 16:05:00,2.0434,2.0434,2.04099,2.04172,524200000.0
2008-08-19 16:10:00,2.04165,2.0425,2.04107,2.0425,730000000.0
2008-08-19 16:15:00,2.0425,2.0429,2.04165,2.0423,605300000.0
2008-08-19 16:20:00,2.0423,2.04265,2.0412,2.0422,1067000000.0
2008-08-19 16:25:00,2.04215,2.0433,2.0419,2.0429,1287300000.0
2008-08-19 16:30:00,2.0428,2.0429,2.0415,2.04155,1537000000.0
2008-08-19 16:35:00,2.0416,2.04175,2.0403,2.0415,1603800000.0
2008-08-19 16:40:00,2.0415,2.0421,2.04125,2.0413,1440200000.0
2008-08-19 16:45:00,2.0413,2.04145,2.04035,2.041,975400000.0
2008-08-19 16:50:00,2.041,2.0411,2.0398,2.04005,1275800000.0
2008-08-19 16:55:00,2.04,2.0412,2.0399,2.0403,1968000000.0
2008-08-19 17:00:00,2.0402,2.04175,2.04015,2.0413,1646800000.0
2008-08-19 17:05:00,2.0413,2.0416,2.04015,2.0406,1557100000.0
2008-08-19 17:10:00,2.0406,2.0407,2.0396,2.0397,1468300000.0
2008-08-19 17:15:00,2.0397,2.0403,2.0394,2.0395,1591500000.0
2008-08-19 17:20:00,2.0395,2.04015,2.0391,2.04,1803300000.0
2008-08-19 17:25:00,2.04,2.0404,2.0391,2.0395,1715400000.0
2008-08-19 17:30:00,2.0395,2.04215,2.039,2.0418,2012300000.0
2008-08-19 17:35:00,2.0419,2.0421,2.0406,2.0407,2153400000.0
2008-08-19 17:40:00,2.0407,2.04095,2.04,2.0403,1739100000.0
2008-08-19 17:45:00,2.0403,2.04075,2.03955,2.0401,1901100000.0
2008-08-19 17:50:00,2.0401,2.0403,2.0391,2.0393,2295800000.0
2008-08-19 17:55:00,2.0393,2.0398,2.0382,2.03825,2120700000.0
2008-08-19 18:00:00,2.03825,2.03875,2.0369,2.0372,1273000000.0
2008-08-19 18:05:00,2.0372,2.03785,2.0365,2.0365,1203600000.0
2008-08-19 18:10:00,2.0365,2.0369,2.0355,2.0362,804100000.0
2008-08-19 18:15:00,2.0362,2.03725,2.03595,2.03725,679500000.0
2008-08-19 18:20:00,2.03725,2.038,2.03715,2.0372,870300000.0
2008-08-19 18:25:00,2.0372,2.038,2.0367,2.03785,1091400000.0
2008-08-19 18:30:00,2.03785,2.03835,2.03755,2.03775,733500000.0
2008-08-19 18:35:00,2.03785,2.0395,2.03785,2.03895,955000000.0
2008-08-19 18:40:00,2.03895,2.03915,2.0373,2.03745,1484900000.0
2008-08-19 18:45:00,2.03745,2.0377,2.03695,2.0372,849300000.0
2008-08-19 18:50:00,2.0372,2.03775,2.0367,2.0371,588000000.0
2008-08-19 18:55:00,2.0371,2.0375,2.0366,2.0373,592700000.0
2008-08-19 19:00:00,2.03725,2.0385,2.03725,2.0381,813200000.0
2008-08-19 19:05:00,2.0381,2.0389,2.038,2.0387,412600000.0
2008-08-19 19:10:00,2.0387,2.03975,2.0384,2.03895,855500000.0
2008-08-19 19:15:00,2.0389,2.0401,2.03855,2.0386,789100000.0
2008-08-19 19:20:00,2.0386,2.0396,2.0385,2.03915,880500000.0
2008-08-19 19:25:00,2.03915,2.0393,2.0389,2.039,1170300000.0
2008-08-19 19:30:00,2.039,2.03995,2.03885,2.0392,898200000.0
2008-08-19 19:35:00,2.0392,2.0395,2.039,2.0394,446500000.0
2008-08-19 19:40:00,2.0394,2.0399,2.0387,2.03915,938000000.0
2008-08-19 19:45:00,2.0391,2.0394,2.03885,2.0394,687500000.0
2008-08-19 19:50:00,2.0394,2.0396,2.0384,2.03885,916800000.0
2008-08-19 19:55:00,2.03875,2.0391,2.03795,2.0381,683400000.0
2008-08-19 20:00:00,2.0381,2.0386,2.0379,2.0385,739700000.0
2008-08-19 20:05:00,2.0384,2.03875,2.0382,2.0384,482600000.0
2008-08-19 20:10:00,2.0384,2.03875,2.0381,2.0384,625200000.0
2008-08-19 20:15:00,2.03845,2.03885,2.0381,2.0387,563500000.0
2008-08-19 20:20:00,2.0387,2.03895,2.03825,2.03875,597800000.0
2008-08-19 20:25:00,2.0388,2.0392,2.03845,2.0392,726800000.0
2008-08-19 20:30:00,2.03905,2.0393,2.03865,2.03885,552100000.0
2008-08-19 20:35:00,2.0389,2.0392,2.03875,2.0391,442000000.0
2008-08-19 20:40:00,2.0392,2.03945,2.03895,2.039,363300000.0
2008-08-19 20:45:00,2.039,2.03925,2.03835,2.0385,490400000.0
2008-08-19 20:50:00,2.0385,2.0388,2.03845,2.0388,333800000.0
2008-08-19 20:55:00,2.0388,2.0391,2.03855,2.0386,270300000.0
2008-08-19 21:00:00,2.03855,2.03885,2.03745,2.0376,394900000.0
2008-08-19 21:05:00,2.0376,2.0381,2.03725,2.0377,415000000.0
2008-08-19 21:10:00,2.03765,2.0386,2.0375,2.03835,484800000.0
2008-08-19 21:15:00,2.03835,2.0385,2.0379,2.0381,528000000.0
2008-08-19 21:20:00,2.0381,2.03825,2.0375,2.0379,415100000.0
2008-08-19 21:25:00,2.0379,2.03835,2.0375,2.03805,464100000.0
2008-08-19 21:30:00,2.03805,2.0381,2.03725,2.0376,529900000.0
2008-08-19 21:35:00,2.0376,2.03775,2.0373,2.0375,324100000.0
2008-08-19 21:40:00,2.0375,2.0377,2.0369,2.0372,524500000.0
2008-08-19 21:45:00,2.0373,2.03745,2.03585,2.03675,555800000.0
2008-08-19 21:50:00,2.03675,2.03785,2.0365,2.0375,610100000.0
2008-08-19 21:55:00,2.03755,2.0378,2.037,2.0372,325000000.0
2008-08-19 22:00:00,2.0372,2.0381,2.03715,2.0376,271400000.0
2008-08-19 22:05:00,2.0377,2.0383,2.0375,2.03825,191100000.0
2008-08-19 22:10:00,2.0382,2.0382,2.03715,2.0372,213700000.0
2008-08-19 22:15:00,2.03725,2.0381,2.0372,2.0378,223200000.0
2008-08-19 22:20:00,2.0378,2.03855,2.0378,2.0384,216000000.0
2008-08-19 22:25:00,2.0385,2.0387,2.0382,2.0387,171000000.0
2008-08-19 22:30:00,2.0387,2.039,2.03835,2.03875,205800000.0
2008-08-19 22:35:00,2.03875,2.03875,2.0384,2.03855,130000000.0
2008-08-19 22:40:00,2.0386,2.03875,2.03845,2.0387,90700000.0
2008-08-19 22:45:00,2.0387,2.03915,2.0385,2.0387,166900000.0
2008-08-19 22:50:00,2.0387,2.0388,2.0379,2.0387,156900000.0
2008-08-19 22:55:00,2.0387,2.03905,2.0386,2.0387,156800000.0
2008-08-19 23:00:00,2.0387,2.0391,2.0385,2.0389,59000000.0
2008-08-19 23:05:00,2.039,2.039,2.03855,2.03855,67400000.0
2008-08-19 23:10:00,2.03855,2.039,2.0375,2.03765,92900000.0
2008-08-19 23:15:00,2.03765,2.0381,2.03705,2.0378,102600000.0
2008-08-19 23:20:00,2.0378,2.0384,2.0349,2.0367,686500000.0
2008-08-19 23:25:00,2.0367,2.0376,2.0355,2.036,342800000.0
2008-08-19 23:30:00,2.036,2.03655,2.0355,2.03655,262100000.0
2008-08-19 23:35:00,2.0365,2.03695,2.03557,2.03645,202600000.0
2008-08-19 23:40:00,2.0366,2.0366,2.03538,2.03602,141700000.0
2008-08-19 23:45:00,2.0365,2.0379,2.0362,2.03725,213900000.0
2008-08-19 23:50:00,2.03725,2.0374,2.03715,2.0372,105600000.0
2008-08-19 23:55:00,2.0372,2.03765,2.0365,2.03685,378200000.0
2008-08-20 00:00:00,2.03645,2.03705,2.0364,2.037,183100000.0
2008-08-20 00:05:00,2.03715,2.03785,2.03715,2.0378,250900000.0
2008-08-20 00:10:00,2.0377,2.0378,2.0376,2.0378,84400000.0
2008-08-20 00:15:00,2.0378,2.0383,2.0373,2.038,294300000.0
2008-08-20 00:20:00,2.038,2.038,2.0372,2.0376,405100000.0
2008-08-20 00:25:00,2.0375,2.03835,2.0374,2.0382,292300000.0
2008-08-20 00:30:00,2.0382,2.0382,2.0374,2.0377,222700000.0
2008-08-20 00:35:00,2.03785,2.038,2.0375,2.0375,151400000.0
2008-08-20 00:40:00,2.0376,2.0376,2.0372,2.0376,56300000.0
2008-08-20 00:45:00,2.0376,2.0376,2.0369,2.0374,120500000.0
2008-08-20 00:50:00,2.0374,2.038,2.03695,2.0379,47900000.0
2008-08-20 00:55:00,2.0379,2.0381,2.0371,2.0373,162400001.0
2008-08-20 01:00:00,2.0369,2.0382,2.0367,2.0379,185400002.0
2008-08-20 01:05:00,2.0379,2.03875,2.0378,2.0383,88200000.0
2008-08-20 01:10:00,2.03795,2.0384,2.0377,2.0377,58100000.0
2008-08-20 01:15:00,2.0377,2.0383,2.03755,2.03815,45700000.0
2008-08-20 01:20:00,2.0383,2.0387,2.038,2.03855,123600000.0
2008-08-20 01:25:00,2.03818,2.0386,2.03747,2.0386,83200000.0
2008-08-20 01:30:00,2.03865,2.03865,2.03772,2.03855,38300000.0
2008-08-20 01:35:00,2.03811,2.03855,2.0374,2.0374,139900000.0
2008-08-20 01:40:00,2.0375,2.0383,2.0374,2.0378,116300000.0
2008-08-20 01:45:00,2.0378,2.0378,2.0362,2.0366,338200000.0
2008-08-20 01:50:00,2.03665,2.0368,2.0357,2.0365,299200000.0
2008-08-20 01:55:00,2.0365,2.0374,2.0365,2.0374,230600000.0
2008-08-20 02:00:00,2.0373,2.0386,2.0373,2.03855,306000000.0
2008-08-20 02:05:00,2.03855,2.03855,2.03715,2.0382,195300000.0
2008-08-20 02:10:00,2.0383,2.0384,2.0368,2.0371,224000000.0
2008-08-20 02:15:00,2.0371,2.038,2.03685,2.0374,151700000.0
2008-08-20 02:20:00,2.0372,2.0377,2.0371,2.0374,104000000.0
2008-08-20 02:25:00,2.0374,2.038,2.037,2.0379,165300000.0
2008-08-20 02:30:00,2.038,2.0382,2.03755,2.0381,209600000.0
2008-08-20 02:35:00,2.038,2.03825,2.0377,2.0381,249000000.0
2008-08-20 02:40:00,2.0381,2.03835,2.0379,2.0383,127500000.0
2008-08-20 02:45:00,2.03825,2.0391,2.03775,2.03855,169600000.0
2008-08-20 02:50:00,2.03855,2.0389,2.0381,2.03855,93700000.0
2008-08-20 02:55:00,2.03855,2.039,2.03795,2.0382,182500000.0
2008-08-20 03:00:00,2.0381,2.0385,2.0379,2.03795,196800000.0
2008-08-20 03:05:00,2.03795,2.03795,2.0371,2.0373,247500000.0
2008-08-20 03:10:00,2.0373,2.03745,2.03665,2.0367,283600000.0
2008-08-20 03:15:00,2.0367,2.0375,2.0365,2.0369,226100000.0
2008-08-20 03:20:00,2.0369,2.03735,2.03675,2.03715,120800000.0
2008-08-20 03:25:00,2.03725,2.0373,2.0369,2.03715,90200000.0
2008-08-20 03:30:00,2.03715,2.0372,2.03675,2.0369,85600000.0
2008-08-20 03:35:00,2.03695,2.0379,2.03695,2.0377,121900000.0
2008-08-20 03:40:00,2.0377,2.03795,2.0376,2.0378,86500000.0
2008-08-20 03:45:00,2.0378,2.0381,2.03765,2.0379,66600000.0
2008-08-20 03:50:00,2.03795,2.0383,2.03765,2.0379,120000000.0
2008-08-20 03:55:00,2.03795,2.03805,2.0374,2.0375,214900000.0
2008-08-20 04:00:00,2.0375,2.03815,2.0372,2.0381,122700000.0
2008-08-20 04:05:00,2.0381,2.0381,2.0372,2.0375,100000000.0
2008-08-20 04:10:00,2.03695,2.0375,2.03695,2.03725,146699999.0
2008-08-20 04:15:00,2.0372,2.03735,2.0367,2.0368,157400001.0
2008-08-20 04:20:00,2.0368,2.03775,2.0366,2.0374,300500000.0
2008-08-20 04:25:00,2.0374,2.0377,2.0371,2.03735,130200000.0
2008-08-20 04:30:00,2.0374,2.0381,2.03735,2.03785,166100000.0
2008-08-20 04:35:00,2.03785,2.0388,2.0378,2.0385,114000000.0
2008-08-20 04:40:00,2.0386,2.0389,2.03815,2.03885,90900000.0
2008-08-20 04:45:00,2.03885,2.0394,2.0387,2.0389,118400000.0
2008-08-20 04:50:00,2.0388,2.03895,2.0385,2.03875,68000000.0
2008-08-20 04:55:00,2.03885,2.0391,2.0387,2.0387,105500000.0
2008-08-20 05:00:00,2.0387,2.0394,2.0385,2.0388,93300000.0
2008-08-20 05:05:00,2.0388,2.0394,2.03875,2.03935,100200000.0
2008-08-20 05:10:00,2.0393,2.03945,2.0387,2.03875,155200000.0
2008-08-20 05:15:00,2.03875,2.0389,2.0386,2.03875,88600000.0
2008-08-20 05:20:00,2.03875,2.03875,2.0385,2.0386,33300000.0
2008-08-20 05:25:00,2.03855,2.03875,2.0385,2.03855,70300000.0
2008-08-20 05:30:00,2.03865,2.0389,2.0385,2.03855,115900000.0
2008-08-20 05:35:00,2.03855,2.039,2.03855,2.0387,45000000.0
2008-08-20 05:40:00,2.03875,2.03915,2.0387,2.039,49700000.0
2008-08-20 05:45:00,2.03905,2.03935,2.0385,2.0387,82300000.0
2008-08-20 05:50:00,2.0387,2.03915,2.0386,2.0389,73100000.0
2008-08-20 05:55:00,2.0389,2.0392,2.03875,2.0388,135600000.0
2008-08-20 06:00:00,2.0388,2.03895,2.0387,2.0389,56800000.0
2008-08-20 06:05:00,2.0389,2.0393,2.03865,2.03875,112100000.0
2008-08-20 06:10:00,2.03865,2.03885,2.0386,2.0387,94200000.0
2008-08-20 06:15:00,2.0387,2.03885,2.0385,2.0387,74000000.0
2008-08-20 06:20:00,2.0387,2.0389,2.03855,2.03855,51300000.0
2008-08-20 06:25:00,2.03855,2.0389,2.0385,2.0388,113200000.0
2008-08-20 06:30:00,2.0388,2.0394,2.0385,2.0392,106600000.0
2008-08-20 06:35:00,2.0392,2.0395,2.0387,2.03875,115700000.0
2008-08-20 06:40:00,2.0389,2.03935,2.0385,2.0391,182700000.0
2008-08-20 06:45:00,2.03895,2.0394,2.03855,2.0388,195500000.0
2008-08-20 06:50:00,2.0388,2.0393,2.0386,2.0388,155200000.0
2008-08-20 06:55:00,2.0388,2.0392,2.0387,2.03895,70000000.0
2008-08-20 07:00:00,2.039,2.03935,2.0386,2.0386,230000000.0
2008-08-20 07:05:00,2.03865,2.03945,2.03865,2.03905,87200000.0
2008-08-20 07:10:00,2.03905,2.03935,2.0389,2.0391,107400000.0
2008-08-20 07:15:00,2.0391,2.0392,2.0385,2.0389,180400000.0
2008-08-20 07:20:00,2.0389,2.0389,2.03855,2.0388,140000000.0
2008-08-20 07:25:00,2.0387,2.039,2.0385,2.0388,100500000.0
2008-08-20 07:30:00,2.0389,2.0392,2.0385,2.0388,142600000.0
2008-08-20 07:35:00,2.0388,2.0392,2.0385,2.0391,155600000.0
2008-08-20 07:40:00,2.039,2.0395,2.0387,2.0387,91300000.0
2008-08-20 07:45:00,2.0387,2.03905,2.03855,2.03905,171400000.0
2008-08-20 07:50:00,2.03905,2.0395,2.038,2.0381,287300000.0
2008-08-20 07:55:00,2.0381,2.0387,2.0372,2.0372,335300000.0
2008-08-20 08:00:00,2.0372,2.03745,2.03675,2.0368,388500000.0
2008-08-20 08:05:00,2.0368,2.037,2.0363,2.0369,282000000.0
2008-08-20 08:10:00,2.03685,2.0377,2.03685,2.03725,236900000.0
2008-08-20 08:15:00,2.03725,2.0373,2.0367,2.0369,154100000.0
2008-08-20 08:20:00,2.0369,2.03785,2.0364,2.0377,443600000.0
2008-08-20 08:25:00,2.03765,2.0388,2.0375,2.0388,402900000.0
2008-08-20 08:30:00,2.0388,2.0394,2.0385,2.03855,689900000.0
2008-08-20 08:35:00,2.03855,2.03885,2.0382,2.0386,679500000.0
2008-08-20 08:40:00,2.0386,2.0399,2.03855,2.03855,1067400000.0
2008-08-20 08:45:00,2.03855,2.0389,2.0376,2.0378,581600000.0
2008-08-20 08:50:00,2.0379,2.03905,2.0379,2.03885,918200000.0
2008-08-20 08:55:00,2.03875,2.0392,2.03785,2.039,874700000.0
2008-08-20 09:00:00,2.039,2.0403,2.039,2.04005,907600000.0
2008-08-20 09:05:00,2.04,2.04025,2.03855,2.0392,865800000.0
2008-08-20 09:10:00,2.0392,2.0402,2.0385,2.0395,729800000.0
2008-08-20 09:15:00,2.03945,2.0397,2.039,2.03905,513200000.0
2008-08-20 09:20:00,2.0391,2.0397,2.0385,2.0397,587700000.0
2008-08-20 09:25:00,2.0396,2.0398,2.0387,2.0387,875300000.0
2008-08-20 09:30:00,2.03875,2.0389,2.0367,2.0376,1109800000.0
2008-08-20 09:35:00,2.0376,2.03825,2.03715,2.0382,921600000.0
2008-08-20 09:40:00,2.03825,2.03905,2.0379,2.0386,869200000.0
2008-08-20 09:45:00,2.0387,2.0388,2.0381,2.0387,697700000.0
2008-08-20 09:50:00,2.0387,2.03885,2.03675,2.03725,717800000.0
2008-08-20 09:55:00,2.03725,2.0383,2.03675,2.0382,950100000.0
2008-08-20 10:00:00,2.0382,2.03945,2.038,2.03905,1561800000.0
2008-08-20 10:05:00,2.0391,2.0393,2.0386,2.03915,1330400000.0
2008-08-20 10:10:00,2.0391,2.0393,2.0381,2.03855,641100000.0
2008-08-20 10:15:00,2.0381,2.03855,2.03685,2.0371,1288200000.0
2008-08-20 10:20:00,2.0371,2.03785,2.0365,2.03715,833200000.0
2008-08-20 10:25:00,2.0372,2.0381,2.03715,2.0372,835400000.0
2008-08-20 10:30:00,2.0372,2.04035,2.03705,2.0381,1485600000.0
2008-08-20 10:35:00,2.03805,2.039,2.0379,2.0386,860200000.0
2008-08-20 10:40:00,2.0386,2.03915,2.0385,2.039,928100000.0
2008-08-20 10:45:00,2.039,2.0394,2.0385,2.0391,515700000.0
2008-08-20 10:50:00,2.03905,2.0394,2.0381,2.0381,972600000.0
2008-08-20 10:55:00,2.03855,2.0403,2.0376,2.0403,1073000000.0
2008-08-20 11:00:00,2.0401,2.04025,2.0385,2.03915,1265200000.0
2008-08-20 11:05:00,2.0392,2.0414,2.03905,2.04085,1082800000.0
2008-08-20 11:10:00,2.0408,2.04135,2.0404,2.0404,968100000.0
2008-08-20 11:15:00,2.0404,2.0422,2.0403,2.0422,1120100000.0
2008-08-20 11:20:00,2.0422,2.0429,2.04145,2.04155,1396300000.0
2008-08-20 11:25:00,2.04155,2.0424,2.0414,2.04225,1022700000.0
2008-08-20 11:30:00,2.0422,2.0422,2.04105,2.0412,688800000.0
2008-08-20 11:35:00,2.0411,2.0426,2.0411,2.042,753400000.0
2008-08-20 11:40:00,2.042,2.0422,2.04115,2.0413,682300000.0
2008-08-20 11:45:00,2.04125,2.0421,2.0407,2.04075,821700000.0
2008-08-20 11:50:00,2.0407,2.0414,2.03985,2.04085,792600000.0
2008-08-20 11:55:00,2.0409,2.0411,2.0405,2.04055,464800000.0
2008-08-20 12:00:00,2.0405,2.0412,2.0394,2.0403,637700000.0
2008-08-20 12:05:00,2.0403,2.04055,2.0392,2.0404,749100000.0
2008-08-20 12:10:00,2.0404,2.0406,2.03995,2.0401,538800000.0
2008-08-20 12:15:00,2.0401,2.0413,2.03975,2.0398,418200000.0
2008-08-20 12:20:00,2.0398,2.0406,2.0394,2.0399,921100001.0
2008-08-20 12:25:00,2.03995,2.04075,2.0398,2.04065,610000000.0
2008-08-20 12:30:00,2.04065,2.041,2.03995,2.0402,526800000.0
2008-08-20 12:35:00,2.0402,2.0406,2.03905,2.0405,640200000.0
2008-08-20 12:40:00,2.04045,2.0406,2.0396,2.0398,712600000.0
2008-08-20 12:45:00,2.03975,2.0403,2.03955,2.0402,540500000.0
2008-08-20 12:50:00,2.0402,2.0404,2.03955,2.0398,649300000.0
2008-08-20 12:55:00,2.0398,2.0406,2.0395,2.0401,717300000.0
2008-08-20 13:00:00,2.0401,2.04035,2.03885,2.039,575500000.0
2008-08-20 13:05:00,2.0391,2.0394,2.03855,2.0393,707200000.0
2008-08-20 13:10:00,2.0392,2.0395,2.03905,2.0393,309000000.0
2008-08-20 13:15:00,2.0393,2.0407,2.03925,2.0403,706800000.0
2008-08-20 13:20:00,2.0403,2.04065,2.03965,2.0397,677400000.0
2008-08-20 13:25:00,2.0397,2.0403,2.03955,2.0398,827000000.0
2008-08-20 13:30:00,2.0399,2.0402,2.03955,2.03955,896000000.0
2008-08-20 13:35:00,2.0397,2.04035,2.03915,2.0396,801700000.0
2008-08-20 13:40:00,2.0396,2.0398,2.0389,2.0397,633700000.0
2008-08-20 13:45:00,2.0397,2.03975,2.03855,2.039,691300000.0
2008-08-20 13:50:00,2.03895,2.03925,2.0387,2.039,481500000.0
2008-08-20 13:55:00,2.039,2.0398,2.039,2.0396,276400000.0
2008-08-20 14:00:00,2.0396,2.0396,2.03855,2.0387,665900000.0
2008-08-20 14:05:00,2.0387,2.0401,2.0384,2.0399,783100000.0
2008-08-20 14:10:00,2.0399,2.0399,2.03885,2.03965,620600000.0
2008-08-20 14:15:00,2.0397,2.0403,2.03935,2.0399,992700000.0
2008-08-20 14:20:00,2.0399,2.0404,2.03945,2.0399,740700000.0
2008-08-20 14:25:00,2.0399,2.0414,2.03965,2.0411,813300000.0
2008-08-20 14:30:00,2.0411,2.04135,2.0406,2.0408,894900000.0
2008-08-20 14:35:00,2.0407,2.0416,2.04045,2.041,715200000.0
2008-08-20 14:40:00,2.041,2.0416,2.0408,2.0412,766500000.0
2008-08-20 14:45:00,2.0412,2.042,2.041,2.0411,690900000.0
2008-08-20 14:50:00,2.0411,2.0428,2.04105,2.0422,904724360.0
2008-08-20 14:55:00,2.0422,2.04235,2.04165,2.0417,613600000.0
2008-08-20 15:00:00,2.0417,2.0429,2.0414,2.0423,741184375.0
2008-08-20 15:05:00,2.0423,2.0434,2.04225,2.04325,589300000.0
2008-08-20 15:10:00,2.04325,2.0433,2.04155,2.0418,876100000.0
2008-08-20 15:15:00,2.0418,2.04185,2.04105,2.0416,792100000.0
2008-08-20 15:20:00,2.0416,2.0427,2.0416,2.0422,922300000.0
2008-08-20 15:25:00,2.0422,2.0434,2.04195,2.04265,969100000.0
2008-08-20 15:30:00,2.04265,2.043,2.0417,2.0424,946900000.0
2008-08-20 15:35:00,2.0424,2.0427,2.0416,2.0417,1283200000.0
2008-08-20 15:40:00,2.0416,2.0421,2.04025,2.0406,1132500000.0
2008-08-20 15:45:00,2.04065,2.04135,2.0398,2.0405,1108000000.0
2008-08-20 15:50:00,2.0405,2.041,2.0398,2.0406,1113200000.0
2008-08-20 15:55:00,2.04055,2.0419,2.04045,2.0411,1231300000.0
2008-08-20 16:00:00,2.04105,2.0425,2.04085,2.0409,973300000.0
2008-08-20 16:05:00,2.04085,2.04095,2.03955,2.0398,997900000.0
2008-08-20 16:10:00,2.03985,2.0414,2.03965,2.041,1083600000.0
2008-08-20 16:15:00,2.0409,2.0425,2.0406,2.0414,1177300000.0
2008-08-20 16:20:00,2.04145,2.0418,2.04105,2.0411,722000000.0
2008-08-20 16:25:00,2.0411,2.04155,2.04025,2.0405,650700000.0
2008-08-20 16:30:00,2.0405,2.0405,2.0391,2.0402,1027000000.0
2008-08-20 16:35:00,2.0403,2.0415,2.03905,2.0402,1593300000.0
2008-08-20 16:40:00,2.0402,2.0404,2.0386,2.0395,1429500000.0
2008-08-20 16:45:00,2.0395,2.0405,2.03915,2.0404,826900000.0
2008-08-20 16:50:00,2.0405,2.04155,2.04,2.0411,1035500000.0
2008-08-20 16:55:00,2.0411,2.04115,2.0399,2.04005,985700000.0
2008-08-20 17:00:00,2.0402,2.0416,2.0401,2.0409,1086100000.0
2008-08-20 17:05:00,2.0409,2.0422,2.0407,2.0421,793600000.0
2008-08-20 17:10:00,2.0422,2.04445,2.0422,2.0438,1236700000.0
2008-08-20 17:15:00,2.0438,2.04465,2.04345,2.04425,1157800000.0
2008-08-20 17:20:00,2.0442,2.0448,2.04335,2.04455,1102600000.0
2008-08-20 17:25:00,2.0445,2.0497,2.0445,2.04945,1222900000.0
2008-08-20 17:30:00,2.04945,2.04955,2.0469,2.0473,1062100000.0
2008-08-20 17:35:00,2.04725,2.04795,2.04705,2.04765,1186000000.0
2008-08-20 17:40:00,2.0476,2.0476,2.04645,2.0475,1167500000.0
2008-08-20 17:45:00,2.04745,2.0483,2.0466,2.0478,886000000.0
2008-08-20 17:50:00,2.0478,2.04795,2.0471,2.04755,712400000.0
2008-08-20 17:55:00,2.04755,2.04825,2.0469,2.0477,628100000.0
2008-08-20 18:00:00,2.0477,2.0488,2.04765,2.0484,528900000.0
2008-08-20 18:05:00,2.0484,2.0484,2.0476,2.048,532300000.0
2008-08-20 18:10:00,2.048,2.04815,2.0473,2.0474,461300000.0
2008-08-20 18:15:00,2.04735,2.0481,2.0473,2.0478,410300000.0
2008-08-20 18:20:00,2.0478,2.04865,2.04775,2.0481,364400000.0
2008-08-20 18:25:00,2.0481,2.04815,2.04725,2.0474,392800000.0
2008-08-20 18:30:00,2.0474,2.0475,2.04655,2.0466,475100000.0
2008-08-20 18:35:00,2.0466,2.04695,2.04645,2.04645,451400000.0
2008-08-20 18:40:00,2.0465,2.047,2.04625,2.047,398900000.0
2008-08-20 18:45:00,2.047,2.04715,2.046,2.0461,373700000.0
2008-08-20 18:50:00,2.0461,2.04685,2.0459,2.0461,339700000.0
2008-08-20 18:55:00,2.0461,2.0476,2.04595,2.0471,387000000.0
2008-08-20 19:00:00,2.0471,2.04795,2.04685,2.047,454100000.0
2008-08-20 19:05:00,2.047,2.04775,2.04695,2.0477,535000000.0
2008-08-20 19:10:00,2.04765,2.0478,2.0473,2.0474,156200000.0
2008-08-20 19:15:00,2.0473,2.0475,2.04715,2.0472,255000000.0
2008-08-20 19:20:00,2.0472,2.0475,2.0462,2.0464,505500000.0
2008-08-20 19:25:00,2.0464,2.0464,2.0454,2.04635,580300000.0
2008-08-20 19:30:00,2.04635,2.04705,2.04615,2.04685,512900000.0
2008-08-20 19:35:00,2.04685,2.04695,2.04645,2.0465,203100000.0
2008-08-20 19:40:00,2.0465,2.047,2.0464,2.0469,231100000.0
2008-08-20 19:45:00,2.0469,2.0481,2.04655,2.04805,381300000.0
2008-08-20 19:50:00,2.04805,2.04835,2.04755,2.0481,515000000.0
2008-08-20 19:55:00,2.04805,2.04805,2.0471,2.0472,307700000.0
2008-08-20 20:00:00,2.0471,2.0472,2.0456,2.0462,436400000.0
2008-08-20 20:05:00,2.0462,2.04725,2.0462,2.0472,386300000.0
2008-08-20 20:10:00,2.0472,2.0472,2.0461,2.047,340200000.0
2008-08-20 20:15:00,2.047,2.0489,2.0467,2.047,729600000.0
2008-08-20 20:20:00,2.047,2.0479,2.0468,2.0472,465400000.0
2008-08-20 20:25:00,2.0474,2.0481,2.0469,2.0476,318800000.0
2008-08-20 20:30:00,2.0476,2.0479,2.0469,2.0475,207200000.0
2008-08-20 20:35:00,2.0474,2.0482,2.0474,2.0481,197300000.0
2008-08-20 20:40:00,2.048,2.0482,2.0472,2.0473,367600000.0
2008-08-20 20:45:00,2.0474,2.0474,2.0462,2.0464,296300000.0
2008-08-20 20:50:00,2.0464,2.0472,2.0462,2.0467,286300000.0
2008-08-20 20:55:00,2.0466,2.0472,2.04575,2.046,289000000.0
2008-08-20 21:00:00,2.046,2.0466,2.0453,2.0459,578100000.0
2008-08-20 21:05:00,2.0458,2.0466,2.04565,2.0465,320300000.0
2008-08-20 21:10:00,2.0465,2.0466,2.0457,2.0458,541300000.0
2008-08-20 21:15:00,2.0459,2.0464,2.04585,2.04595,280700000.0
2008-08-20 21:20:00,2.04595,2.0464,2.0457,2.0462,208300000.0
2008-08-20 21:25:00,2.0462,2.0467,2.0462,2.0463,231700000.0
2008-08-20 21:30:00,2.0463,2.04645,2.04575,2.04585,216100000.0
2008-08-20 21:35:00,2.0459,2.04605,2.0455,2.0456,225900000.0
2008-08-20 21:40:00,2.0456,2.0458,2.0451,2.0453,245900000.0
2008-08-20 21:45:00,2.0453,2.0457,2.04515,2.04565,318600000.0
2008-08-20 21:50:00,2.04565,2.04565,2.04385,2.0451,294400000.0
2008-08-20 21:55:00,2.0452,2.0463,2.0451,2.04565,268600000.0
2008-08-20 22:00:00,2.04565,2.0459,2.0454,2.0456,194400000.0
2008-08-20 22:05:00,2.04555,2.0457,2.0448,2.0455,254900000.0
2008-08-20 22:10:00,2.0456,2.0458,2.04455,2.0455,129100000.0
2008-08-20 22:15:00,2.04545,2.046,2.04535,2.0457,115600000.0
2008-08-20 22:20:00,2.0456,2.046,2.0453,2.0457,188900000.0
2008-08-20 22:25:00,2.0456,2.046,2.0456,2.04575,116400000.0
2008-08-20 22:30:00,2.04575,2.0464,2.0457,2.0463,95600000.0
2008-08-20 22:35:00,2.04635,2.0469,2.0463,2.0463,111100000.0
2008-08-20 22:40:00,2.0464,2.047,2.0458,2.0463,188000000.0
2008-08-20 22:45:00,2.0463,2.0464,2.0455,2.0462,134700000.0
2008-08-20 22:50:00,2.0462,2.0468,2.0462,2.0466,272800000.0
2008-08-20 22:55:00,2.0466,2.04665,2.0464,2.0464,76800000.0
2008-08-20 23:00:00,2.0464,2.0464,2.0464,2.0464,42000000.0
2008-08-20 23:05:00,2.0464,2.0464,2.0454,2.0464,19600000.0
2008-08-20 23:10:00,2.0464,2.0468,2.0464,2.04675,47200000.0
2008-08-20 23:15:00,2.0468,2.04705,2.0466,2.0467,114900000.0
2008-08-20 23:20:00,2.0468,2.0473,2.0465,2.0469,135100000.0
2008-08-20 23:25:00,2.0469,2.0475,2.04615,2.0465,189200000.0
2008-08-20 23:30:00,2.0465,2.0465,2.04595,2.046,118500000.0
2008-08-20 23:35:00,2.046,2.0468,2.04575,2.0467,91300000.0
2008-08-20 23:40:00,2.0467,2.0467,2.0458,2.0459,79500000.0
2008-08-20 23:45:00,2.04585,2.046,2.04525,2.0455,165300000.0
2008-08-20 23:50:00,2.04545,2.04585,2.04525,2.0454,75200000.0
2008-08-20 23:55:00,2.04535,2.0457,2.0444,2.0451,145600000.0
2008-08-21 00:00:00,2.0451,2.0453,2.0451,2.04525,30000000.0
2008-08-21 00:05:00,2.04525,2.04565,2.0451,2.0454,87000000.0
2008-08-21 00:10:00,2.0454,2.0461,2.04535,2.0454,262700000.0
2008-08-21 00:15:00,2.0454,2.0459,2.04505,2.0457,98100000.0
2008-08-21 00:20:00,2.0457,2.0458,2.04518,2.0457,40200000.0
2008-08-21 00:25:00,2.04555,2.0457,2.04555,2.04555,17000000.0
2008-08-21 00:30:00,2.04521,2.046,2.04514,2.046,61900000.0
2008-08-21 00:35:00,2.046,2.0468,2.04595,2.0466,67000000.0
2008-08-21 00:40:00,2.0467,2.0472,2.0463,2.047,98600000.0
2008-08-21 00:45:00,2.047,2.0473,2.04655,2.0468,144800000.0
2008-08-21 00:50:00,2.0468,2.04695,2.0467,2.0467,46800000.0
2008-08-21 00:55:00,2.0467,2.0468,2.04665,2.04675,45900000.0
2008-08-21 01:00:00,2.04675,2.0469,2.04635,2.0466,72000000.0
2008-08-21 01:05:00,2.04655,2.047,2.0465,2.0468,54400000.0
2008-08-21 01:10:00,2.04675,2.04695,2.0459,2.04595,275800001.0
2008-08-21 01:15:00,2.046,2.0462,2.04495,2.0457,103800000.0
2008-08-21 01:20:00,2.0457,2.0458,2.04375,2.0451,218600000.0
2008-08-21 01:25:00,2.04515,2.0456,2.0451,2.0455,74200000.0
2008-08-21 01:30:00,2.04545,2.0457,2.04515,2.0455,107300000.0
2008-08-21 01:35:00,2.0453,2.04545,2.0451,2.0452,74000000.0
2008-08-21 01:40:00,2.0454,2.04555,2.04525,2.04535,39000000.0
2008-08-21 01:45:00,2.0453,2.0459,2.0452,2.04585,120500000.0
2008-08-21 01:50:00,2.04585,2.0461,2.0455,2.04555,126000000.0
2008-08-21 01:55:00,2.0456,2.04615,2.0456,2.0456,161300000.0
2008-08-21 02:00:00,2.0455,2.0462,2.0454,2.046,147600000.0
2008-08-21 02:05:00,2.046,2.04665,2.046,2.04625,160400000.0
2008-08-21 02:10:00,2.04635,2.04635,2.0461,2.0462,95400000.0
2008-08-21 02:15:00,2.04625,2.0465,2.04605,2.0463,97300000.0
2008-08-21 02:20:00,2.0463,2.04645,2.0451,2.0451,156600000.0
2008-08-21 02:25:00,2.0452,2.0456,2.0448,2.0451,208900000.0
2008-08-21 02:30:00,2.0451,2.0451,2.0445,2.045,142000000.0
2008-08-21 02:35:00,2.04495,2.0452,2.0448,2.0452,50600000.0
2008-08-21 02:40:00,2.0452,2.0454,2.045,2.0454,58900000.0
2008-08-21 02:45:00,2.0454,2.04595,2.0444,2.0457,266300000.0
2008-08-21 02:50:00,2.04575,2.046,2.0451,2.0453,279000000.0
2008-08-21 02:55:00,2.0452,2.0453,2.04405,2.0451,141800000.0
2008-08-21 03:00:00,2.0451,2.0451,2.0443,2.0446,152500000.0
2008-08-21 03:05:00,2.0445,2.0449,2.0445,2.0446,52000000.0
2008-08-21 03:10:00,2.0445,2.0448,2.0443,2.0447,152100000.0
2008-08-21 03:15:00,2.04475,2.04495,2.04425,2.04475,145800000.0
2008-08-21 03:20:00,2.0447,2.0453,2.0445,2.0446,134800000.0
2008-08-21 03:25:00,2.0444,2.0451,2.04405,2.0446,143900000.0
2008-08-21 03:30:00,2.0446,2.0451,2.0444,2.0449,296900000.0
2008-08-21 03:35:00,2.0449,2.04495,2.04415,2.0445,93100000.0
2008-08-21 03:40:00,2.0447,2.0448,2.04385,2.0444,114600000.0
2008-08-21 03:45:00,2.0444,2.0448,2.04415,2.0445,126900000.0
2008-08-21 03:50:00,2.0445,2.0446,2.0442,2.0443,104900000.0
2008-08-21 03:55:00,2.0443,2.04455,2.04415,2.0443,73300000.0
2008-08-21 04:00:00,2.04435,2.04465,2.0443,2.0443,120100000.0
2008-08-21 04:05:00,2.0444,2.045,2.0443,2.045,107800000.0
2008-08-21 04:10:00,2.045,2.0455,2.045,2.0452,75500000.0
2008-08-21 04:15:00,2.04515,2.0457,2.04515,2.0455,51500000.0
2008-08-21 04:20:00,2.0455,2.0455,2.0445,2.0451,122200000.0
2008-08-21 04:25:00,2.0451,2.0451,2.0437,2.0442,149600000.0
2008-08-21 04:30:00,2.0442,2.04465,2.04415,2.0444,207400000.0
2008-08-21 04:35:00,2.0444,2.0447,2.0444,2.04465,48600000.0
2008-08-21 04:40:00,2.04465,2.04515,2.0442,2.0444,100800000.0
2008-08-21 04:45:00,2.04445,2.0451,2.04425,2.0444,62000000.0
2008-08-21 04:50:00,2.0444,2.0446,2.0444,2.0444,176200000.0
2008-08-21 04:55:00,2.0444,2.0444,2.04405,2.0443,80800000.0
2008-08-21 05:00:00,2.0443,2.04445,2.0439,2.04405,122100000.0
2008-08-21 05:05:00,2.04405,2.0444,2.04395,2.0444,39100000.0
2008-08-21 05:10:00,2.0444,2.0446,2.0442,2.04435,56000000.0
2008-08-21 05:15:00,2.04435,2.0444,2.0443,2.0444,45000000.0
2008-08-21 05:20:00,2.0444,2.04515,2.04415,2.04515,172400000.0
2008-08-21 05:25:00,2.0452,2.0454,2.0451,2.04535,91700000.0
2008-08-21 05:30:00,2.0453,2.0455,2.0451,2.0452,173700000.0
2008-08-21 05:35:00,2.0452,2.046,2.0452,2.0455,200200000.0
2008-08-21 05:40:00,2.0455,2.04575,2.0454,2.04555,95800000.0
2008-08-21 05:45:00,2.0456,2.0456,2.0454,2.04555,73500000.0
2008-08-21 05:50:00,2.0456,2.04565,2.04545,2.04565,63300000.0
2008-08-21 05:55:00,2.04565,2.04565,2.0451,2.04545,175900000.0
2008-08-21 06:00:00,2.04545,2.0457,2.045,2.0452,126600000.0
2008-08-21 06:05:00,2.0454,2.0457,2.0451,2.0452,129600000.0
2008-08-21 06:10:00,2.0452,2.0456,2.04515,2.0455,62200000.0
2008-08-21 06:15:00,2.0456,2.0456,2.0453,2.0453,33000000.0
2008-08-21 06:20:00,2.04515,2.04535,2.04515,2.04535,37000000.0
2008-08-21 06:25:00,2.04535,2.04535,2.0452,2.0452,32000000.0
2008-08-21 06:30:00,2.04525,2.0454,2.0452,2.0452,84900000.0
2008-08-21 06:35:00,2.04525,2.0455,2.0451,2.0451,114200000.0
2008-08-21 06:40:00,2.0451,2.0451,2.0447,2.045,88000000.0
2008-08-21 06:45:00,2.045,2.045,2.0446,2.04485,43000000.0
2008-08-21 06:50:00,2.04485,2.0451,2.0446,2.0451,78200000.0
2008-08-21 06:55:00,2.0449,2.0452,2.0444,2.0451,76300000.0
2008-08-21 07:00:00,2.0451,2.04545,2.0451,2.04535,80900000.0
2008-08-21 07:05:00,2.04535,2.0454,2.0446,2.0453,155300000.0
2008-08-21 07:10:00,2.0453,2.0453,2.0451,2.0451,91000000.0
2008-08-21 07:15:00,2.0451,2.0451,2.0438,2.0439,133300000.0
2008-08-21 07:20:00,2.0439,2.0439,2.0417,2.0421,439900000.0
2008-08-21 07:25:00,2.0423,2.0427,2.03985,2.0411,593700000.0
2008-08-21 07:30:00,2.0411,2.0423,2.0405,2.0407,601000000.0
2008-08-21 07:35:00,2.0407,2.0415,2.04035,2.04135,306300000.0
2008-08-21 07:40:00,2.04135,2.042,2.0405,2.0407,310100000.0
2008-08-21 07:45:00,2.0407,2.0427,2.0405,2.04165,483800000.0
2008-08-21 07:50:00,2.0417,2.04205,2.0405,2.0407,551100000.0
2008-08-21 07:55:00,2.0407,2.04105,2.0399,2.04025,409700000.0
2008-08-21 08:00:00,2.04025,2.04195,2.04,2.0412,506900000.0
2008-08-21 08:05:00,2.0411,2.04115,2.0396,2.0403,685800000.0
2008-08-21 08:10:00,2.0403,2.0411,2.0398,2.0399,447400000.0
2008-08-21 08:15:00,2.0399,2.0402,2.0394,2.0395,345500000.0
2008-08-21 08:20:00,2.0395,2.041,2.0393,2.0399,901099998.0
2008-08-21 08:25:00,2.0398,2.04355,2.0398,2.0426,650000000.0
2008-08-21 08:30:00,2.0426,2.04415,2.0421,2.0428,503600000.0
2008-08-21 08:35:00,2.0428,2.0431,2.0406,2.0431,696000000.0
2008-08-21 08:40:00,2.0431,2.0432,2.0419,2.0423,603000000.0
2008-08-21 08:45:00,2.0423,2.0429,2.04115,2.0415,785300000.0
2008-08-21 08:50:00,2.0415,2.04205,2.04015,2.04025,755900000.0
2008-08-21 08:55:00,2.0403,2.04175,2.03985,2.0401,746900000.0
2008-08-21 09:00:00,2.04,2.04295,2.04,2.04265,747900000.0
2008-08-21 09:05:00,2.0426,2.0429,2.0408,2.04095,1037100000.0
2008-08-21 09:10:00,2.04095,2.0422,2.04075,2.0421,1191600000.0
2008-08-21 09:15:00,2.042,2.0423,2.04125,2.04175,682400000.0
2008-08-21 09:20:00,2.04175,2.0425,2.04105,2.04105,948900000.0
2008-08-21 09:25:00,2.0411,2.04185,2.0398,2.03995,723300000.0
2008-08-21 09:30:00,2.03995,2.0416,2.03965,2.04065,1052600000.0
2008-08-21 09:35:00,2.04065,2.04175,2.04065,2.0412,831700000.0
2008-08-21 09:40:00,2.0412,2.0417,2.04075,2.04145,793300000.0
2008-08-21 09:45:00,2.04145,2.0417,2.04015,2.04115,829400000.0
2008-08-21 09:50:00,2.04115,2.04195,2.0406,2.0411,1179700000.0
2008-08-21 09:55:00,2.0412,2.04125,2.04045,2.0411,556400000.0
2008-08-21 10:00:00,2.0411,2.0413,2.03965,2.03995,1461400000.0
2008-08-21 10:05:00,2.0399,2.0412,2.03935,2.0397,1199100000.0
2008-08-21 10:10:00,2.0397,2.0399,2.03865,2.03875,1045400000.0
2008-08-21 10:15:00,2.03865,2.03895,2.038,2.03855,735200000.0
2008-08-21 10:20:00,2.0386,2.0387,2.03815,2.0385,660600000.0
2008-08-21 10:25:00,2.0385,2.0403,2.0382,2.0403,722300000.0
2008-08-21 10:30:00,2.0404,2.04245,2.0367,2.0412,928400001.0
2008-08-21 10:35:00,2.0412,2.04245,2.04085,2.04175,1238400000.0
2008-08-21 10:40:00,2.04175,2.0429,2.04155,2.0425,783500000.0
2008-08-21 10:45:00,2.0425,2.043,2.04215,2.0429,733400000.0
2008-08-21 10:50:00,2.0429,2.04375,2.0421,2.04375,1084800000.0
2008-08-21 10:55:00,2.0438,2.0451,2.04325,2.04465,1044700000.0
2008-08-21 11:00:00,2.04455,2.0451,2.04325,2.04395,498900000.0
2008-08-21 11:05:00,2.04395,2.0452,2.04335,2.0452,1014800000.0
2008-08-21 11:10:00,2.0452,2.0454,2.0443,2.0443,414500000.0
2008-08-21 11:15:00,2.04415,2.04475,2.0436,2.04455,1444200000.0
2008-08-21 11:20:00,2.04455,2.045,2.044,2.04435,1134800000.0
2008-08-21 11:25:00,2.0443,2.0453,2.04425,2.0449,713000000.0
2008-08-21 11:30:00,2.0451,2.0454,2.04475,2.0452,327800000.0
2008-08-21 11:35:00,2.0452,2.04595,2.04445,2.0451,966800000.0
2008-08-21 11:40:00,2.0451,2.0451,2.0442,2.04445,386500000.0
2008-08-21 11:45:00,2.04445,2.0452,2.04345,2.0446,1043000000.0
2008-08-21 11:50:00,2.0445,2.04515,2.04415,2.04465,485900000.0
2008-08-21 11:55:00,2.04465,2.0451,2.04435,2.0448,969400000.0
2008-08-21 12:00:00,2.04485,2.04525,2.04415,2.04435,485100000.0
2008-08-21 12:05:00,2.04435,2.04505,2.0437,2.04445,726200000.0
2008-08-21 12:10:00,2.04435,2.0452,2.04435,2.0451,422500000.0
2008-08-21 12:15:00,2.0451,2.0451,2.0437,2.04385,501000000.0
2008-08-21 12:20:00,2.04385,2.0454,2.04385,2.0447,540700000.0
2008-08-21 12:25:00,2.04455,2.0451,2.04405,2.0442,500100000.0
2008-08-21 12:30:00,2.0442,2.0444,2.0433,2.04345,982600000.0
2008-08-21 12:35:00,2.04345,2.0437,2.04145,2.04225,957200000.0
2008-08-21 12:40:00,2.04225,2.04245,2.0403,2.0414,1507400000.0
2008-08-21 12:45:00,2.0414,2.0416,2.0396,2.0413,1017400000.0
2008-08-21 12:50:00,2.04125,2.0418,2.0404,2.04145,955900000.0
2008-08-21 12:55:00,2.04145,2.04155,2.03935,2.04,621000000.0
2008-08-21 13:00:00,2.04,2.0404,2.03915,2.03965,804600000.0
2008-08-21 13:05:00,2.03955,2.0403,2.0384,2.03915,817800000.0
2008-08-21 13:10:00,2.03915,2.0401,2.03905,2.03985,521500000.0
2008-08-21 13:15:00,2.0398,2.0409,2.03905,2.03935,863500000.0
2008-08-21 13:20:00,2.0392,2.03985,2.03815,2.03855,937300000.0
2008-08-21 13:25:00,2.03855,2.03925,2.038,2.0391,917300000.0
2008-08-21 13:30:00,2.03905,2.03945,2.03825,2.03925,583400000.0
2008-08-21 13:35:00,2.03925,2.0398,2.03885,2.03925,594500000.0
2008-08-21 13:40:00,2.03925,2.0394,2.03805,2.03835,853500000.0
2008-08-21 13:45:00,2.03835,2.03865,2.03605,2.0369,1032300000.0
2008-08-21 13:50:00,2.03695,2.03795,2.0363,2.03755,964800000.0
2008-08-21 13:55:00,2.0375,2.03855,2.0369,2.03735,1061600000.0
2008-08-21 14:00:00,2.03735,2.03825,2.037,2.03805,1152000000.0
2008-08-21 14:05:00,2.03795,2.03875,2.03735,2.0375,1054400000.0
2008-08-21 14:10:00,2.0375,2.0387,2.03635,2.0379,1115500000.0
2008-08-21 14:15:00,2.0379,2.03835,2.0372,2.03815,1097000000.0
2008-08-21 14:20:00,2.03815,2.0386,2.0378,2.0381,1085300000.0
2008-08-21 14:25:00,2.0381,2.0392,2.0375,2.0391,1012400000.0
2008-08-21 14:30:00,2.0382,2.0389,2.03715,2.0377,1422800003.0
2008-08-21 14:35:00,2.03765,2.03885,2.03755,2.0377,1106400000.0
2008-08-21 14:40:00,2.03765,2.0382,2.03675,2.0373,978100000.0
2008-08-21 14:45:00,2.03735,2.0374,2.03545,2.03585,998400000.0
2008-08-21 14:50:00,2.0358,2.03585,2.0346,2.0346,1107100000.0
2008-08-21 14:55:00,2.0346,2.0361,2.0346,2.0361,1035000000.0
2008-08-21 15:00:00,2.03615,2.03615,2.03465,2.0348,1339000000.0
2008-08-21 15:05:00,2.0348,2.037,2.03475,2.0362,1495400000.0
2008-08-21 15:10:00,2.0362,2.0372,2.03575,2.0367,1491100000.0
2008-08-21 15:15:00,2.0367,2.03745,2.03655,2.03725,1036100000.0
2008-08-21 15:20:00,2.03725,2.03725,2.0343,2.03525,1633900001.0
2008-08-21 15:25:00,2.03525,2.03555,2.03405,2.0341,1049300000.0
2008-08-21 15:30:00,2.0339,2.0356,2.03355,2.03545,1312100001.0
2008-08-21 15:35:00,2.0355,2.03705,2.03515,2.037,1196700000.0
2008-08-21 15:40:00,2.037,2.0386,2.03645,2.0377,1541100000.0
2008-08-21 15:45:00,2.0377,2.0387,2.0374,2.03835,1466500000.0
2008-08-21 15:50:00,2.03835,2.03995,2.038,2.03975,1044200000.0
2008-08-21 15:55:00,2.03975,2.0412,2.0393,2.0402,1817700000.0
2008-08-21 16:00:00,2.04035,2.0406,2.0387,2.03925,1605600000.0
2008-08-21 16:05:00,2.03925,2.0394,2.0383,2.039,1743200000.0
2008-08-21 16:10:00,2.039,2.039,2.03735,2.0379,1516500000.0
2008-08-21 16:15:00,2.03775,2.04035,2.03775,2.0396,1479200000.0
2008-08-21 16:20:00,2.03965,2.04,2.03835,2.03835,1356500000.0
2008-08-21 16:25:00,2.03845,2.03875,2.03765,2.03795,937000000.0
2008-08-21 16:30:00,2.03795,2.03895,2.03765,2.03845,1229800000.0
2008-08-21 16:35:00,2.03845,2.0397,2.03845,2.03955,1456800000.0
2008-08-21 16:40:00,2.03955,2.0397,2.0376,2.0397,1621699997.0
2008-08-21 16:45:00,2.0397,2.0397,2.0378,2.0386,1182400000.0
2008-08-21 16:50:00,2.03865,2.0388,2.03765,2.03845,1573000000.0
2008-08-21 16:55:00,2.03855,2.03895,2.0365,2.037,1406300000.0
2008-08-21 17:00:00,2.03705,2.0376,2.0362,2.0366,1650500000.0
2008-08-21 17:05:00,2.03655,2.03705,2.03615,2.0369,1412600000.0
2008-08-21 17:10:00,2.0367,2.0377,2.0361,2.0362,1353700000.0
2008-08-21 17:15:00,2.0362,2.0363,2.03535,2.03575,1534000000.0
2008-08-21 17:20:00,2.03575,2.0367,2.03525,2.0359,1647000000.0
2008-08-21 17:25:00,2.0359,2.0377,2.03585,2.03725,1836300000.0
2008-08-21 17:30:00,2.03725,2.0377,2.0366,2.0373,1656000000.0
2008-08-21 17:35:00,2.0373,2.03745,2.03605,2.0365,1255400000.0
2008-08-21 17:40:00,2.0366,2.03715,2.03585,2.03665,912800000.0
2008-08-21 17:45:00,2.03675,2.03755,2.0366,2.0371,1131400000.0
2008-08-21 17:50:00,2.0372,2.0378,2.0365,2.03705,1243300000.0
2008-08-21 17:55:00,2.03705,2.0374,2.03645,2.0373,1442500000.0
2008-08-21 18:00:00,2.0373,2.03875,2.03725,2.0384,897100000.0
2008-08-21 18:05:00,2.0384,2.03885,2.03755,2.03805,1252800000.0
2008-08-21 18:10:00,2.03815,2.03825,2.0374,2.0377,983900000.0
2008-08-21 18:15:00,2.0377,2.0388,2.03695,2.03855,920700000.0
2008-08-21 18:20:00,2.0385,2.03885,2.0377,2.03805,784700000.0
2008-08-21 18:25:00,2.03805,2.0384,2.03755,2.03765,559300000.0
2008-08-21 18:30:00,2.03775,2.03775,2.0371,2.0371,448500000.0
2008-08-21 18:35:00,2.03715,2.0376,2.03705,2.03705,336000000.0
2008-08-21 18:40:00,2.03705,2.0373,2.03665,2.03695,760800000.0
2008-08-21 18:45:00,2.03695,2.03725,2.03655,2.03695,924300000.0
2008-08-21 18:50:00,2.03705,2.0373,2.03625,2.03655,979700000.0
2008-08-21 18:55:00,2.03655,2.03755,2.03655,2.03685,874500000.0
2008-08-21 19:00:00,2.03685,2.0371,2.0362,2.0371,794100000.0
2008-08-21 19:05:00,2.03715,2.0374,2.03685,2.0371,732600000.0
2008-08-21 19:10:00,2.0371,2.0385,2.03705,2.03835,503700000.0
2008-08-21 19:15:00,2.03855,2.0391,2.03805,2.03855,689400000.0
2008-08-21 19:20:00,2.03855,2.03855,2.038,2.03845,381200000.0
2008-08-21 19:25:00,2.03835,2.03855,2.038,2.03835,709300000.0
2008-08-21 19:30:00,2.0384,2.0384,2.03755,2.03785,535300000.0
2008-08-21 19:35:00,2.0378,2.0394,2.03765,2.0392,837800000.0
2008-08-21 19:40:00,2.0393,2.0394,2.0386,2.0386,467800000.0
2008-08-21 19:45:00,2.0386,2.03895,2.0385,2.0388,393500000.0
2008-08-21 19:50:00,2.0388,2.0389,2.03795,2.0386,842300000.0
2008-08-21 19:55:00,2.0386,2.0394,2.0383,2.0393,685000000.0
2008-08-21 20:00:00,2.03925,2.0396,2.03855,2.03915,971000000.0
2008-08-21 20:05:00,2.0391,2.03915,2.0381,2.03835,564200000.0
2008-08-21 20:10:00,2.03835,2.03985,2.03835,2.03935,817700000.0
2008-08-21 20:15:00,2.03935,2.0395,2.03885,2.03905,734600000.0
2008-08-21 20:20:00,2.03905,2.03905,2.0381,2.0381,466600000.0
2008-08-21 20:25:00,2.0381,2.03905,2.03805,2.03855,671400000.0
2008-08-21 20:30:00,2.03855,2.0395,2.03775,2.03805,960600000.0
2008-08-21 20:35:00,2.03805,2.03945,2.03775,2.0385,682200000.0
2008-08-21 20:40:00,2.03845,2.039,2.0384,2.039,548200000.0
2008-08-21 20:45:00,2.0391,2.03945,2.0386,2.0393,614500000.0
2008-08-21 20:50:00,2.0393,2.0398,2.03895,2.0397,667900000.0
2008-08-21 20:55:00,2.03975,2.04015,2.0396,2.04,518000000.0
2008-08-21 21:00:00,2.04,2.04145,2.03995,2.04065,645600000.0
2008-08-21 21:05:00,2.0407,2.0411,2.04015,2.0403,463000000.0
2008-08-21 21:10:00,2.0403,2.04105,2.0398,2.04045,405900000.0
2008-08-21 21:15:00,2.0405,2.04095,2.04,2.0406,502100000.0
2008-08-21 21:20:00,2.0406,2.041,2.0402,2.0407,342500000.0
2008-08-21 21:25:00,2.0407,2.0409,2.04045,2.0408,432600000.0
2008-08-21 21:30:00,2.04075,2.0409,2.04025,2.04075,350100000.0
2008-08-21 21:35:00,2.04065,2.0409,2.04025,2.04035,422300000.0
2008-08-21 21:40:00,2.04035,2.04075,2.03995,2.04015,427800000.0
2008-08-21 21:45:00,2.04015,2.04085,2.04015,2.0408,258700000.0
2008-08-21 21:50:00,2.0408,2.041,2.0405,2.04075,289300000.0
2008-08-21 21:55:00,2.0407,2.04095,2.04005,2.04015,315300000.0
2008-08-21 22:00:00,2.04015,2.0402,2.03965,2.0401,213700000.0
2008-08-21 22:05:00,2.04015,2.04015,2.0389,2.0396,600500000.0
2008-08-21 22:10:00,2.0397,2.0398,2.03925,2.03975,302600000.0
2008-08-21 22:15:00,2.03975,2.0398,2.03915,2.03915,376900000.0
2008-08-21 22:20:00,2.03905,2.0392,2.03885,2.03905,145800000.0
2008-08-21 22:25:00,2.03905,2.0391,2.03865,2.039,321900000.0
2008-08-21 22:30:00,2.03895,2.03915,2.0384,2.0387,300300000.0
2008-08-21 22:35:00,2.0387,2.03945,2.0387,2.0393,174300000.0
2008-08-21 22:40:00,2.0393,2.04075,2.03875,2.04035,520800000.0
2008-08-21 22:45:00,2.04035,2.0412,2.04005,2.04035,403400000.0
2008-08-21 22:50:00,2.04035,2.04045,2.0399,2.04035,103400000.0
2008-08-21 22:55:00,2.04035,2.04065,2.0394,2.03955,115600000.0
2008-08-21 23:00:00,2.039,2.03937,2.03857,2.03905,78000000.0
2008-08-21 23:05:00,2.0387,2.03957,2.0387,2.0393,58600000.0
2008-08-21 23:10:00,2.0393,2.0398,2.03845,2.0389,491400000.0
2008-08-21 23:15:00,2.039,2.03965,2.03865,2.0395,307400000.0
2008-08-21 23:20:00,2.0394,2.0404,2.0389,2.0404,274600000.0
2008-08-21 23:25:00,2.04045,2.0407,2.03985,2.03995,301100000.0
2008-08-21 23:30:00,2.03995,2.0407,2.03955,2.0404,343400000.0
2008-08-21 23:35:00,2.0404,2.041,2.0394,2.0401,573200000.0
2008-08-21 23:40:00,2.0402,2.0405,2.0397,2.0398,283600000.0
2008-08-21 23:45:00,2.03985,2.04025,2.03975,2.0402,211700000.0
2008-08-21 23:50:00,2.04025,2.0404,2.04005,2.0401,118400000.0
2008-08-21 23:55:00,2.04015,2.0402,2.0396,2.0399,101700000.0
2008-08-22 00:00:00,2.0398,2.0403,2.03895,2.0397,329800000.0
2008-08-22 00:05:00,2.0397,2.0399,2.0395,2.0399,123800000.0
2008-08-22 00:10:00,2.0398,2.03995,2.03898,2.03985,115400000.0
2008-08-22 00:15:00,2.03985,2.04005,2.0398,2.03995,99300000.0
2008-08-22 00:20:00,2.03995,2.0402,2.0399,2.04,136800000.0
2008-08-22 00:25:00,2.04,2.04055,2.0397,2.0405,219700000.0
2008-08-22 00:30:00,2.0405,2.04055,2.0399,2.04015,225300000.0
2008-08-22 00:35:00,2.04015,2.0403,2.03985,2.03995,160000000.0
2008-08-22 00:40:00,2.0401,2.04025,2.0397,2.0399,177300000.0
2008-08-22 00:45:00,2.0399,2.0401,2.039,2.039,390700000.0
2008-08-22 00:50:00,2.039,2.03925,2.039,2.0392,330600000.0
2008-08-22 00:55:00,2.03915,2.0394,2.039,2.03905,385200000.0
2008-08-22 01:00:00,2.0392,2.0397,2.03835,2.03835,342900000.0
2008-08-22 01:05:00,2.0385,2.0396,2.0385,2.0395,160400000.0
2008-08-22 01:10:00,2.0395,2.0396,2.0392,2.0395,107100000.0
2008-08-22 01:15:00,2.0395,2.0399,2.03925,2.0399,156400000.0
2008-08-22 01:20:00,2.0398,2.0401,2.0397,2.04,135100000.0
2008-08-22 01:25:00,2.0399,2.0404,2.0399,2.04025,193300000.0
2008-08-22 01:30:00,2.04025,2.0407,2.04025,2.0405,162700000.0
2008-08-22 01:35:00,2.04055,2.0406,2.0399,2.0399,170100000.0
2008-08-22 01:40:00,2.0402,2.0406,2.0401,2.0405,72800000.0
2008-08-22 01:45:00,2.0403,2.0406,2.04,2.0404,101100000.0
2008-08-22 01:50:00,2.0404,2.04045,2.04005,2.0403,68500000.0
2008-08-22 01:55:00,2.0403,2.0403,2.0395,2.04,260000000.0
2008-08-22 02:00:00,2.0399,2.04005,2.03895,2.0396,236500000.0
2008-08-22 02:05:00,2.0396,2.0398,2.0396,2.0397,101600000.0
2008-08-22 02:10:00,2.0396,2.0398,2.0395,2.0397,70200000.0
2008-08-22 02:15:00,2.0396,2.0398,2.03935,2.0396,298000000.0
2008-08-22 02:20:00,2.03965,2.04,2.0395,2.0399,208699998.0
2008-08-22 02:25:00,2.0399,2.04025,2.03945,2.0401,185900000.0
2008-08-22 02:30:00,2.0401,2.0402,2.0399,2.0402,52300000.0
2008-08-22 02:35:00,2.0402,2.0403,2.03975,2.0401,99100000.0
2008-08-22 02:40:00,2.04015,2.04025,2.04,2.04015,97000000.0
2008-08-22 02:45:00,2.04015,2.04055,2.04015,2.04045,84000000.0
2008-08-22 02:50:00,2.04055,2.04055,2.0397,2.04,108700000.0
2008-08-22 02:55:00,2.04005,2.0401,2.03975,2.04005,101000000.0
2008-08-22 03:00:00,2.0401,2.04035,2.0398,2.0399,171900000.0
2008-08-22 03:05:00,2.0399,2.0407,2.0396,2.0398,300100000.0
2008-08-22 03:10:00,2.0398,2.0402,2.03965,2.0399,128900000.0
2008-08-22 03:15:00,2.0399,2.04025,2.0396,2.04025,158400000.0
2008-08-22 03:20:00,2.0402,2.0402,2.0397,2.0397,116000000.0
2008-08-22 03:25:00,2.0396,2.0397,2.0395,2.0397,53200000.0
2008-08-22 03:30:00,2.0397,2.03995,2.0396,2.03965,88000000.0
2008-08-22 03:35:00,2.0397,2.04005,2.0397,2.03975,142000000.0
2008-08-22 03:40:00,2.0398,2.03985,2.03955,2.0397,85200000.0
2008-08-22 03:45:00,2.03975,2.0399,2.0395,2.0398,78200000.0
2008-08-22 03:50:00,2.0398,2.04035,2.03975,2.0402,258000000.0
2008-08-22 03:55:00,2.04025,2.04075,2.0401,2.0403,126200000.0
2008-08-22 04:00:00,2.04035,2.0406,2.04015,2.04035,82600000.0
2008-08-22 04:05:00,2.0404,2.0408,2.04035,2.0406,75000000.0
2008-08-22 04:10:00,2.0406,2.0408,2.0403,2.0405,124700000.0
2008-08-22 04:15:00,2.04055,2.0409,2.0404,2.04055,106600000.0
2008-08-22 04:20:00,2.0406,2.0408,2.04035,2.04035,91200000.0
2008-08-22 04:25:00,2.0404,2.041,2.04015,2.0409,311900004.0
2008-08-22 04:30:00,2.0408,2.04145,2.04055,2.0406,217900000.0
2008-08-22 04:35:00,2.0406,2.04135,2.0405,2.0412,134000000.0
2008-08-22 04:40:00,2.0413,2.0414,2.0404,2.04055,119000000.0
2008-08-22 04:45:00,2.0406,2.0407,2.0404,2.0406,113600000.0
2008-08-22 04:50:00,2.0407,2.0411,2.0406,2.04095,86200000.0
2008-08-22 04:55:00,2.041,2.0418,2.0409,2.0414,171400000.0
2008-08-22 05:00:00,2.0414,2.0431,2.0414,2.04245,402700000.0
2008-08-22 05:05:00,2.04255,2.0429,2.0423,2.0428,138100000.0
2008-08-22 05:10:00,2.04285,2.0429,2.04235,2.04235,140000000.0
2008-08-22 05:15:00,2.0424,2.04245,2.0419,2.04225,151400000.0
2008-08-22 05:20:00,2.0422,2.04315,2.042,2.042,210800000.0
2008-08-22 05:25:00,2.042,2.0422,2.0415,2.0416,128600000.0
2008-08-22 05:30:00,2.04165,2.04245,2.0416,2.0421,103700000.0
2008-08-22 05:35:00,2.0422,2.0423,2.0417,2.0417,96600000.0
2008-08-22 05:40:00,2.04185,2.0421,2.0417,2.04195,102200000.0
2008-08-22 05:45:00,2.0419,2.04215,2.0417,2.0417,60600000.0
2008-08-22 05:50:00,2.0417,2.0421,2.0417,2.042,78700000.0
2008-08-22 05:55:00,2.042,2.0422,2.04155,2.0417,149600000.0
2008-08-22 06:00:00,2.0417,2.04205,2.04125,2.0418,165000000.0
2008-08-22 06:05:00,2.04165,2.04195,2.04115,2.04155,142900000.0
2008-08-22 06:10:00,2.04155,2.04155,2.0408,2.04095,170700000.0
2008-08-22 06:15:00,2.04105,2.04145,2.04065,2.04065,195100000.0
2008-08-22 06:20:00,2.0406,2.041,2.04045,2.0406,229200000.0
2008-08-22 06:25:00,2.0406,2.04105,2.04015,2.04095,261400000.0
2008-08-22 06:30:00,2.04095,2.0415,2.0403,2.0409,156700000.0
2008-08-22 06:35:00,2.04085,2.042,2.0407,2.0418,194400000.0
2008-08-22 06:40:00,2.0416,2.0419,2.04105,2.0413,104800000.0
2008-08-22 06:45:00,2.0413,2.0414,2.04025,2.0407,173600000.0
2008-08-22 06:50:00,2.0407,2.0413,2.0407,2.0409,103200000.0
2008-08-22 06:55:00,2.0409,2.0413,2.0409,2.0411,103000000.0
2008-08-22 07:00:00,2.04105,2.0414,2.0409,2.0413,73700000.0
2008-08-22 07:05:00,2.04135,2.04145,2.0403,2.04095,317500000.0
2008-08-22 07:10:00,2.04105,2.042,2.0408,2.04175,176200000.0
2008-08-22 07:15:00,2.04175,2.042,2.04145,2.04185,123000000.0
2008-08-22 07:20:00,2.0418,2.0418,2.0412,2.0412,103900000.0
2008-08-22 07:25:00,2.0412,2.0413,2.04105,2.04105,72400000.0
2008-08-22 07:30:00,2.04105,2.0414,2.04095,2.04095,143700000.0
2008-08-22 07:35:00,2.0409,2.04135,2.0407,2.04095,118200000.0
2008-08-22 07:40:00,2.04095,2.04105,2.0399,2.0406,362800000.0
2008-08-22 07:45:00,2.0406,2.0411,2.0399,2.04015,184900000.0
2008-08-22 07:50:00,2.04015,2.0403,2.0398,2.0402,244300000.0
2008-08-22 07:55:00,2.0402,2.04025,2.0397,2.0399,187200000.0
2008-08-22 08:00:00,2.0399,2.0401,2.03925,2.04,221700000.0
2008-08-22 08:05:00,2.04,2.0403,2.03945,2.0401,175100000.0
2008-08-22 08:10:00,2.04,2.0411,2.04,2.041,235000000.0
2008-08-22 08:15:00,2.041,2.04155,2.04035,2.04095,414000000.0
2008-08-22 08:20:00,2.0411,2.04135,2.0406,2.0406,362600000.0
2008-08-22 08:25:00,2.0406,2.0407,2.039,2.0394,497700000.0
2008-08-22 08:30:00,2.0394,2.0398,2.03895,2.0392,301800000.0
2008-08-22 08:35:00,2.03915,2.0402,2.0381,2.0402,397200000.0
2008-08-22 08:40:00,2.0402,2.04075,2.03915,2.03935,398000000.0
2008-08-22 08:45:00,2.0394,2.0403,2.0394,2.0402,393300000.0
2008-08-22 08:50:00,2.0402,2.04045,2.0395,2.0399,625000000.0
2008-08-22 08:55:00,2.0399,2.0402,2.03915,2.0396,606500000.0
2008-08-22 09:00:00,2.0396,2.0398,2.03845,2.0386,704100000.0
2008-08-22 09:05:00,2.03865,2.0398,2.03785,2.0381,1229200000.0
2008-08-22 09:10:00,2.03805,2.0387,2.0376,2.03805,812700000.0
2008-08-22 09:15:00,2.0381,2.03875,2.0373,2.0377,907000000.0
2008-08-22 09:20:00,2.0377,2.03825,2.03665,2.03695,1515900000.0
2008-08-22 09:25:00,2.03695,2.03735,2.0357,2.0366,1039700000.0
2008-08-22 09:30:00,2.0364,2.03775,2.035,2.0374,1375417500.0
2008-08-22 09:35:00,2.03745,2.0378,2.03565,2.0357,1672100000.0
2008-08-22 09:40:00,2.0357,2.037,2.0351,2.0359,1633650000.0
2008-08-22 09:45:00,2.03595,2.0368,2.03465,2.0361,2073917500.0
2008-08-22 09:50:00,2.03605,2.0366,2.03515,2.0354,1642600000.0
2008-08-22 09:55:00,2.03545,2.03635,2.03535,2.0362,1345000000.0
2008-08-22 10:00:00,2.03605,2.03705,2.0352,2.03545,1316800000.0
2008-08-22 10:05:00,2.03535,2.03625,2.03535,2.03565,1210300000.0
2008-08-22 10:10:00,2.0358,2.0367,2.0352,2.0363,1115600000.0
2008-08-22 10:15:00,2.0364,2.0371,2.0361,2.0367,1509900000.0
2008-08-22 10:20:00,2.0367,2.0372,2.03615,2.03705,1557250000.0
2008-08-22 10:25:00,2.03705,2.0373,2.0359,2.03675,1722300000.0
2008-08-22 10:30:00,2.0368,2.0368,2.033,2.034,1992700000.0
2008-08-22 10:35:00,2.034,2.0343,2.03205,2.03225,1809800000.0
2008-08-22 10:40:00,2.03225,2.03285,2.03125,2.0317,1712600000.0
2008-08-22 10:45:00,2.0317,2.0331,2.03155,2.03215,1498567500.0
2008-08-22 10:50:00,2.03215,2.03215,2.03075,2.0309,1432750000.0
2008-08-22 10:55:00,2.0309,2.0313,2.03035,2.03075,1389600000.0
2008-08-22 11:00:00,2.03075,2.03105,2.02965,2.03025,1725400000.0
2008-08-22 11:05:00,2.03025,2.0315,2.03005,2.03145,976800000.0
2008-08-22 11:10:00,2.03155,2.0323,2.0302,2.0303,1309600000.0
2008-08-22 11:15:00,2.0303,2.03145,2.02965,2.03095,1225200000.0
2008-08-22 11:20:00,2.03105,2.0325,2.0309,2.03115,1089400000.0
2008-08-22 11:25:00,2.03105,2.0313,2.03035,2.03115,1036300000.0
2008-08-22 11:30:00,2.0311,2.0316,2.03075,2.03115,1012300000.0
2008-08-22 11:35:00,2.03115,2.03145,2.03045,2.0308,843800000.0
2008-08-22 11:40:00,2.0308,2.0312,2.03025,2.03075,1103600000.0
2008-08-22 11:45:00,2.0307,2.031,2.0299,2.0299,873400000.0
2008-08-22 11:50:00,2.03,2.0303,2.02955,2.03025,972500000.0
2008-08-22 11:55:00,2.0302,2.0305,2.0295,2.03045,1143600000.0
2008-08-22 12:00:00,2.0304,2.0307,2.02895,2.0292,1853100000.0
2008-08-22 12:05:00,2.0292,2.0309,2.02905,2.0302,1537400000.0
2008-08-22 12:10:00,2.0302,2.0314,2.03005,2.0306,1432900000.0
2008-08-22 12:15:00,2.0306,2.03085,2.02955,2.03015,1263300000.0
2008-08-22 12:20:00,2.0301,2.0308,2.02905,2.02995,1386200000.0
2008-08-22 12:25:00,2.02995,2.03135,2.02995,2.0309,1253000000.0
2008-08-22 12:30:00,2.0309,2.03135,2.03035,2.03075,1032800000.0
2008-08-22 12:35:00,2.03075,2.03125,2.03055,2.03095,1010100000.0
2008-08-22 12:40:00,2.031,2.0313,2.03035,2.0308,668800000.0
2008-08-22 12:45:00,2.0307,2.0311,2.03035,2.03035,326600000.0
2008-08-22 12:50:00,2.03035,2.0308,2.02995,2.03035,558600000.0
2008-08-22 12:55:00,2.03035,2.03055,2.02915,2.02945,650200000.0
2008-08-22 13:00:00,2.02945,2.02965,2.0286,2.0291,787302000.0
2008-08-22 13:05:00,2.0291,2.0301,2.0286,2.0297,949053000.0
2008-08-22 13:10:00,2.0296,2.0303,2.0291,2.0298,1120600000.0
2008-08-22 13:15:00,2.0298,2.03085,2.0296,2.0304,1025400000.0
2008-08-22 13:20:00,2.03045,2.0306,2.02985,2.02995,552900000.0
2008-08-22 13:25:00,2.0299,2.03085,2.02935,2.0295,1309600000.0
2008-08-22 13:30:00,2.0296,2.0318,2.02945,2.0312,925000000.0
2008-08-22 13:35:00,2.0312,2.03185,2.03075,2.03155,1135500000.0
2008-08-22 13:40:00,2.03155,2.0324,2.03135,2.03185,1323200000.0
2008-08-22 13:45:00,2.03185,2.03565,2.03165,2.0351,1667500000.0
2008-08-22 13:50:00,2.03505,2.0351,2.03295,2.034,1654900000.0
2008-08-22 13:55:00,2.034,2.0343,2.03285,2.03305,1517800000.0
2008-08-22 14:00:00,2.03305,2.03425,2.03245,2.03345,1431600000.0
2008-08-22 14:05:00,2.03345,2.03635,2.03335,2.0359,1387400000.0
2008-08-22 14:10:00,2.0359,2.0368,2.03545,2.0368,992700000.0
2008-08-22 14:15:00,2.0369,2.03725,2.03575,2.036,1105000000.0
2008-08-22 14:20:00,2.036,2.036,2.03305,2.03395,1065200000.0
2008-08-22 14:25:00,2.03395,2.0343,2.0335,2.0339,1033100000.0
2008-08-22 14:30:00,2.03395,2.0347,2.0336,2.0343,884600000.0
2008-08-22 14:35:00,2.0343,2.0351,2.03345,2.03345,850700000.0
2008-08-22 14:40:00,2.0334,2.0337,2.03195,2.0332,1429000000.0
2008-08-22 14:45:00,2.0331,2.0334,2.0327,2.0331,997600000.0
2008-08-22 14:50:00,2.0331,2.0336,2.0327,2.0334,852600000.0
2008-08-22 14:55:00,2.0333,2.0342,2.03325,2.034,494300000.0
2008-08-22 15:00:00,2.034,2.03495,2.03355,2.0345,660800000.0
2008-08-22 15:05:00,2.0345,2.0353,2.03405,2.0341,766700000.0
2008-08-22 15:10:00,2.03415,2.0342,2.0328,2.03345,1334200000.0
2008-08-22 15:15:00,2.0334,2.03385,2.0329,2.03375,871000000.0
2008-08-22 15:20:00,2.0338,2.0343,2.03335,2.034,818600000.0
2008-08-22 15:25:00,2.034,2.03415,2.03375,2.0338,1069900000.0
2008-08-22 15:30:00,2.0338,2.0352,2.0338,2.03455,1588900000.0
2008-08-22 15:35:00,2.03475,2.0351,2.0341,2.0343,840900000.0
2008-08-22 15:40:00,2.03415,2.03465,2.0337,2.0346,1005100000.0
2008-08-22 15:45:00,2.0346,2.0352,2.0343,2.0348,1035900000.0
2008-08-22 15:50:00,2.0349,2.0351,2.03445,2.03475,943100000.0
2008-08-22 15:55:00,2.0349,2.0357,2.03475,2.0355,907600000.0
2008-08-22 16:00:00,2.03545,2.03625,2.03405,2.0345,1752700000.0
2008-08-22 16:05:00,2.0345,2.0355,2.03405,2.035,1301300000.0
2008-08-22 16:10:00,2.035,2.03625,2.0347,2.0361,1157500000.0
2008-08-22 16:15:00,2.03635,2.0378,2.03605,2.0374,867200000.0
2008-08-22 16:20:00,2.0374,2.0376,2.0369,2.0371,538900000.0
2008-08-22 16:25:00,2.0371,2.0374,2.0363,2.0371,1116700000.0
2008-08-22 16:30:00,2.0371,2.0378,2.037,2.0377,631300000.0
2008-08-22 16:35:00,2.0377,2.0378,2.03705,2.0374,737500000.0
2008-08-22 16:40:00,2.0374,2.03785,2.0371,2.0374,757400000.0
2008-08-22 16:45:00,2.0374,2.03815,2.03705,2.03755,1140000000.0
2008-08-22 16:50:00,2.0376,2.03815,2.03735,2.0376,1150300000.0
2008-08-22 16:55:00,2.03755,2.0382,2.0366,2.0366,1447600000.0
2008-08-22 17:00:00,2.0367,2.037,2.03415,2.0348,1186400000.0
2008-08-22 17:05:00,2.0348,2.03585,2.03405,2.0348,1094200000.0
2008-08-22 17:10:00,2.0348,2.0348,2.03375,2.03415,813000000.0
2008-08-22 17:15:00,2.03415,2.0349,2.0339,2.0341,1498300000.0
2008-08-22 17:20:00,2.034,2.03465,2.0335,2.03365,1575200000.0
2008-08-22 17:25:00,2.03365,2.0339,2.0326,2.0334,1220900000.0
2008-08-22 17:30:00,2.0334,2.03375,2.03285,2.0335,709900000.0
2008-08-22 17:35:00,2.0335,2.0341,2.03315,2.0334,616700000.0
2008-08-22 17:40:00,2.0334,2.0341,2.0333,2.0341,1140800000.0
2008-08-22 17:45:00,2.0341,2.03455,2.0338,2.0342,922900000.0
2008-08-22 17:50:00,2.03425,2.0347,2.03365,2.0343,980300000.0
2008-08-22 17:55:00,2.0343,2.0344,2.0334,2.0341,760100000.0
2008-08-22 18:00:00,2.0341,2.03425,2.03315,2.0337,543200000.0
2008-08-22 18:05:00,2.0337,2.03445,2.0333,2.03435,648000000.0
2008-08-22 18:10:00,2.0343,2.0358,2.0343,2.0355,559800000.0
2008-08-22 18:15:00,2.0355,2.0361,2.035,2.0352,729700000.0
2008-08-22 18:20:00,2.0352,2.0354,2.03395,2.0343,847800000.0
2008-08-22 18:25:00,2.0343,2.0356,2.03415,2.0356,505500000.0
2008-08-22 18:30:00,2.0356,2.0359,2.0355,2.0356,272300000.0
2008-08-22 18:35:00,2.0357,2.0357,2.0347,2.0351,403200000.0
2008-08-22 18:40:00,2.0351,2.03535,2.03395,2.0344,740000000.0
2008-08-22 18:45:00,2.0344,2.0346,2.0335,2.0346,646600000.0
2008-08-22 18:50:00,2.0345,2.03455,2.0335,2.0337,674300000.0
2008-08-22 18:55:00,2.0337,2.0342,2.0334,2.0336,434700000.0
2008-08-22 19:00:00,2.0336,2.0344,2.03285,2.0341,440200000.0
2008-08-22 19:05:00,2.0341,2.035,2.0341,2.0344,449100000.0
2008-08-22 19:10:00,2.0344,2.0348,2.0342,2.0342,290500000.0
2008-08-22 19:15:00,2.0342,2.0347,2.0342,2.0344,423500000.0
2008-08-22 19:20:00,2.03435,2.0347,2.0337,2.0338,607900000.0
2008-08-22 19:25:00,2.0338,2.03415,2.0336,2.034,266500000.0
2008-08-22 19:30:00,2.034,2.03465,2.03385,2.03455,414300000.0
2008-08-22 19:35:00,2.0345,2.03565,2.0345,2.0353,372400000.0
2008-08-22 19:40:00,2.0353,2.03545,2.0347,2.0352,293400000.0
2008-08-22 19:45:00,2.03525,2.0357,2.0348,2.03535,324300000.0
2008-08-22 19:50:00,2.0352,2.036,2.0351,2.0352,486500000.0
2008-08-22 19:55:00,2.0352,2.0355,2.035,2.03535,435100000.0
2008-08-22 20:00:00,2.0354,2.0356,2.0351,2.0355,356200000.0
2008-08-22 20:05:00,2.03555,2.0356,2.03465,2.0348,404200000.0
2008-08-22 20:10:00,2.03485,2.03515,2.03385,2.0341,338100000.0
2008-08-22 20:15:00,2.0341,2.0342,2.03335,2.0337,514900000.0
2008-08-22 20:20:00,2.0337,2.0347,2.0336,2.0344,594800000.0
2008-08-22 20:25:00,2.0345,2.0354,2.0345,2.035,562500000.0
2008-08-22 20:30:00,2.035,2.03535,2.0342,2.03445,354100000.0
2008-08-22 20:35:00,2.03445,2.0354,2.03365,2.0351,438200000.0
2008-08-22 20:40:00,2.0351,2.0356,2.03485,2.0352,584000000.0
2008-08-22 20:45:00,2.0352,2.0353,2.03335,2.0334,600400000.0
2008-08-22 20:50:00,2.0334,2.03425,2.03315,2.0339,569200000.0
2008-08-22 20:55:00,2.0338,2.0339,2.0336,2.0338,585700000.0
2008-08-22 21:00:00,2.0337,2.034,2.03335,2.0337,365900000.0
2008-08-22 21:05:00,2.0337,2.0341,2.0334,2.0334,121900000.0
2008-08-22 21:10:00,2.0334,2.0337,2.0331,2.03345,176500000.0
2008-08-22 21:15:00,2.0333,2.03465,2.0333,2.0343,143400000.0
2008-08-22 21:20:00,2.0343,2.0345,2.03395,2.03435,89400000.0
2008-08-22 21:25:00,2.03435,2.0344,2.0338,2.03395,75000000.0
2008-08-22 21:30:00,2.034,2.03415,2.0339,2.03405,73600000.0
2008-08-22 21:35:00,2.0341,2.03465,2.0338,2.0345,112400000.0
2008-08-22 21:40:00,2.0345,2.0347,2.0343,2.03455,141800000.0
2008-08-22 21:45:00,2.03455,2.03505,2.03395,2.0347,80300000.0
2008-08-22 21:50:00,2.0348,2.0348,2.03435,2.0344,94600000.0
2008-08-22 21:55:00,2.0344,2.0344,2.0336,2.034,126900000.0
2008-08-22 22:00:00,2.0339,2.03415,2.0337,2.0341,73800000.0
2008-08-22 22:05:00,2.0341,2.0344,2.0336,2.0337,74700000.0
2008-08-22 22:10:00,2.0337,2.03405,2.0336,2.034,68900000.0
2008-08-22 22:15:00,2.0341,2.0342,2.034,2.03415,41400000.0
2008-08-22 22:20:00,2.03405,2.0344,2.03405,2.0341,68800000.0
2008-08-22 22:25:00,2.0341,2.0343,2.03385,2.0342,142000000.0
2008-08-22 22:30:00,2.0342,2.03455,2.03345,2.0344,203600000.0
2008-08-22 22:35:00,2.0344,2.035,2.03425,2.0347,91100000.0
2008-08-22 22:40:00,2.0346,2.0347,2.03435,2.0344,84200000.0
2008-08-22 22:45:00,2.0345,2.0356,2.0341,2.0352,193300000.0
2008-08-22 22:50:00,2.0352,2.03535,2.0345,2.0348,143400000.0
2008-08-22 22:55:00,2.03495,2.0354,2.03455,2.035,164100000.0
2008-08-24 23:00:00,2.03288,2.03329,2.0328,2.0329,149900000.0
2008-08-24 23:05:00,2.03277,2.033,2.03265,2.033,80200000.0
2008-08-24 23:10:00,2.033,2.0336,2.0328,2.0328,464400000.0
2008-08-24 23:15:00,2.0328,2.0333,2.0328,2.0333,378400000.0
2008-08-24 23:20:00,2.0331,2.0334,2.033,2.0334,264300000.0
2008-08-24 23:25:00,2.0333,2.0335,2.0333,2.0334,84600000.0
2008-08-24 23:30:00,2.0334,2.0335,2.0333,2.0335,99599999.0
2008-08-24 23:35:00,2.0335,2.0335,2.0333,2.0335,65400000.0
2008-08-24 23:40:00,2.0335,2.0336,2.0332,2.0334,85200000.0
2008-08-24 23:45:00,2.0334,2.03365,2.0332,2.0334,83400000.0
2008-08-24 23:50:00,2.0333,2.0333,2.0332,2.0333,44100000.0
2008-08-24 23:55:00,2.0333,2.0335,2.0333,2.0335,71400000.0
2008-08-25 00:00:00,2.0333,2.0337,2.0333,2.0337,68400000.0
2008-08-25 00:05:00,2.0335,2.03425,2.0335,2.0338,28900000.0
2008-08-25 00:10:00,2.0339,2.034,2.03337,2.0338,57900000.0
2008-08-25 00:15:00,2.0336,2.0337,2.0335,2.0335,44100000.0
2008-08-25 00:20:00,2.0337,2.0338,2.0335,2.0336,26300000.0
2008-08-25 00:25:00,2.0336,2.034,2.0336,2.0339,27300000.0
2008-08-25 00:30:00,2.0339,2.034,2.0335,2.0337,85000000.0
2008-08-25 00:35:00,2.0336,2.0339,2.0335,2.0339,52700000.0
2008-08-25 00:40:00,2.0339,2.0344,2.0329,2.0332,391799999.0
2008-08-25 00:45:00,2.0331,2.0334,2.0322,2.0329,263200000.0
2008-08-25 00:50:00,2.0329,2.0329,2.0323,2.0329,111600000.0
2008-08-25 00:55:00,2.0329,2.0331,2.0324,2.0326,201000002.0
2008-08-25 01:00:00,2.0326,2.0333,2.03245,2.0332,65800001.0
2008-08-25 01:05:00,2.0328,2.033,2.0326,2.0328,85500001.0
2008-08-25 01:10:00,2.0328,2.0333,2.0327,2.0331,65800000.0
2008-08-25 01:15:00,2.0331,2.0331,2.0324,2.0329,60500000.0
2008-08-25 01:20:00,2.0329,2.0329,2.0325,2.0327,45800000.0
2008-08-25 01:25:00,2.0327,2.033,2.03215,2.033,68800000.0
2008-08-25 01:30:00,2.033,2.0333,2.0328,2.0332,56200000.0
2008-08-25 01:35:00,2.033,2.0335,2.033,2.0335,55800000.0
2008-08-25 01:40:00,2.0335,2.0335,2.0319,2.0327,102799999.0
2008-08-25 01:45:00,2.0327,2.0327,2.0319,2.0321,117400000.0
2008-08-25 01:50:00,2.0321,2.0323,2.0317,2.0322,87600000.0
2008-08-25 01:55:00,2.0322,2.0324,2.0318,2.0319,105900000.0
2008-08-25 02:00:00,2.0319,2.0322,2.02985,2.0304,289400000.0
2008-08-25 02:05:00,2.0304,2.0305,2.02825,2.0298,1123200001.0
2008-08-25 02:10:00,2.0298,2.0302,2.0276,2.0276,671600000.0
2008-08-25 02:15:00,2.0276,2.029,2.027,2.0288,798900000.0
2008-08-25 02:20:00,2.0287,2.0301,2.0286,2.0298,417300000.0
2008-08-25 02:25:00,2.0299,2.0301,2.02965,2.0298,512899998.0
2008-08-25 02:30:00,2.0298,2.03195,2.0297,2.0309,522300000.0
2008-08-25 02:35:00,2.0309,2.0309,2.0302,2.03035,218300000.0
2008-08-25 02:40:00,2.03055,2.03115,2.0301,2.0311,215100000.0
2008-08-25 02:45:00,2.0311,2.0313,2.02995,2.0303,471299999.0
2008-08-25 02:50:00,2.03035,2.03055,2.02995,2.0303,160700000.0
2008-08-25 02:55:00,2.0304,2.03105,2.0298,2.03,326099999.0
2008-08-25 03:00:00,2.03,2.03035,2.0299,2.0301,223300000.0
2008-08-25 03:05:00,2.0301,2.0305,2.0295,2.0303,306500000.0
2008-08-25 03:10:00,2.0302,2.0308,2.03,2.0305,260100000.0
2008-08-25 03:15:00,2.0305,2.03115,2.0305,2.0308,134800000.0
2008-08-25 03:20:00,2.03085,2.03125,2.0306,2.0309,236300000.0
2008-08-25 03:25:00,2.0309,2.0312,2.03065,2.03075,103700000.0
2008-08-25 03:30:00,2.03075,2.031,2.03035,2.0307,149700000.0
2008-08-25 03:35:00,2.0307,2.0311,2.0303,2.0304,188800000.0
2008-08-25 03:40:00,2.0304,2.0304,2.0296,2.0296,174500000.0
2008-08-25 03:45:00,2.0297,2.02985,2.0293,2.0295,121900000.0
2008-08-25 03:50:00,2.0295,2.0296,2.02925,2.0295,109900000.0
2008-08-25 03:55:00,2.0293,2.02935,2.02875,2.029,250900000.0
2008-08-25 04:00:00,2.0289,2.0292,2.0287,2.029,160000000.0
2008-08-25 04:05:00,2.029,2.0292,2.0286,2.0286,146800000.0
2008-08-25 04:10:00,2.0286,2.02875,2.0281,2.0281,151900000.0
2008-08-25 04:15:00,2.0281,2.0288,2.028,2.0284,262100000.0
2008-08-25 04:20:00,2.0284,2.029,2.0283,2.029,148900000.0
2008-08-25 04:25:00,2.0289,2.0289,2.0282,2.0285,189000000.0
2008-08-25 04:30:00,2.0285,2.02875,2.028,2.0282,182000000.0
2008-08-25 04:35:00,2.0282,2.02865,2.0282,2.0286,102300000.0
2008-08-25 04:40:00,2.0286,2.0287,2.0284,2.0287,49000000.0
2008-08-25 04:45:00,2.0287,2.0288,2.0285,2.02865,73900000.0
2008-08-25 04:50:00,2.02865,2.0287,2.0282,2.0283,55500000.0
2008-08-25 04:55:00,2.0283,2.02835,2.0279,2.0281,94300000.0
2008-08-25 05:00:00,2.02815,2.0283,2.0281,2.02825,100500000.0
2008-08-25 05:05:00,2.02825,2.02855,2.02815,2.02815,114900000.0
2008-08-25 05:10:00,2.0282,2.0284,2.02815,2.0284,46300000.0
2008-08-25 05:15:00,2.0284,2.0286,2.0282,2.0282,97100000.0
2008-08-25 05:20:00,2.0282,2.0289,2.02815,2.0285,106800000.0
2008-08-25 05:25:00,2.0284,2.0285,2.0278,2.0282,238500000.0
2008-08-25 05:30:00,2.028,2.0284,2.028,2.0282,139600000.0
2008-08-25 05:35:00,2.0282,2.0285,2.0279,2.028,97800000.0
2008-08-25 05:40:00,2.0279,2.0284,2.0279,2.0282,119800000.0
2008-08-25 05:45:00,2.0282,2.0289,2.02785,2.02815,260200000.0
2008-08-25 05:50:00,2.02815,2.02835,2.0279,2.02825,131500000.0
2008-08-25 05:55:00,2.02825,2.029,2.0281,2.02835,292200000.0
2008-08-25 06:00:00,2.0283,2.02855,2.028,2.0283,346600000.0
2008-08-25 06:05:00,2.0282,2.0282,2.02755,2.02775,196800000.0
2008-08-25 06:10:00,2.02775,2.0282,2.0277,2.02775,294200000.0
2008-08-25 06:15:00,2.0277,2.0287,2.0276,2.0283,305900000.0
2008-08-25 06:20:00,2.0283,2.02845,2.02795,2.0281,89900000.0
2008-08-25 06:25:00,2.0282,2.02835,2.028,2.0282,135700000.0
2008-08-25 06:30:00,2.0284,2.03,2.02825,2.03,364100000.0
2008-08-25 06:35:00,2.03005,2.0301,2.0285,2.0291,319000000.0
2008-08-25 06:40:00,2.0292,2.0296,2.0278,2.02845,297500000.0
2008-08-25 06:45:00,2.02845,2.0285,2.0276,2.0279,278900000.0
2008-08-25 06:50:00,2.0279,2.02865,2.0279,2.0282,261700000.0
2008-08-25 06:55:00,2.02815,2.0288,2.0281,2.0285,216100000.0
2008-08-25 07:00:00,2.0285,2.02875,2.0282,2.0285,318200000.0
2008-08-25 07:05:00,2.0285,2.02955,2.0285,2.0288,232500000.0
2008-08-25 07:10:00,2.0288,2.0294,2.0285,2.0289,140400000.0
2008-08-25 07:15:00,2.0289,2.02975,2.0288,2.0292,305100000.0
2008-08-25 07:20:00,2.02915,2.02915,2.02785,2.02865,338400000.0
2008-08-25 07:25:00,2.0287,2.029,2.0283,2.029,165700000.0
2008-08-25 07:30:00,2.029,2.029,2.0279,2.02865,285900000.0
2008-08-25 07:35:00,2.0286,2.0293,2.02785,2.0292,366500000.0
2008-08-25 07:40:00,2.0292,2.0294,2.02855,2.029,239000000.0
2008-08-25 07:45:00,2.029,2.0292,2.02835,2.0287,254899999.0
2008-08-25 07:50:00,2.02875,2.02925,2.0286,2.0291,198700000.0
2008-08-25 07:55:00,2.0291,2.0298,2.0291,2.0298,258700000.0
2008-08-25 08:00:00,2.0298,2.03025,2.0285,2.0286,489900000.0
2008-08-25 08:05:00,2.02855,2.0306,2.02845,2.0306,363000000.0
2008-08-25 08:10:00,2.0306,2.03075,2.0295,2.02965,484400000.0
2008-08-25 08:15:00,2.02965,2.0303,2.0291,2.0297,405900000.0
2008-08-25 08:20:00,2.02965,2.0302,2.02895,2.02965,714300000.0
2008-08-25 08:25:00,2.02965,2.03055,2.02885,2.02985,448400000.0
2008-08-25 08:30:00,2.02975,2.0299,2.029,2.0295,642300000.0
2008-08-25 08:35:00,2.0295,2.02995,2.0288,2.0289,240900000.0
2008-08-25 08:40:00,2.0289,2.0294,2.02835,2.0285,259400000.0
2008-08-25 08:45:00,2.0285,2.0286,2.02765,2.0281,231000000.0
2008-08-25 08:50:00,2.0282,2.0292,2.02705,2.029,531000000.0
2008-08-25 08:55:00,2.02895,2.02925,2.02825,2.0287,709800000.0
2008-08-25 09:00:00,2.02875,2.0292,2.0272,2.0274,1069000000.0
2008-08-25 09:05:00,2.0274,2.0301,2.02735,2.02915,1254300000.0
2008-08-25 09:10:00,2.0292,2.0293,2.02795,2.028,934700000.0
2008-08-25 09:15:00,2.028,2.02885,2.02775,2.0288,706900000.0
2008-08-25 09:20:00,2.0288,2.0291,2.0281,2.0289,762800000.0
2008-08-25 09:25:00,2.0289,2.0293,2.02825,2.029,694900000.0
2008-08-25 09:30:00,2.029,2.0299,2.0285,2.029,718400000.0
2008-08-25 09:35:00,2.029,2.0296,2.0284,2.0296,1074000000.0
2008-08-25 09:40:00,2.02965,2.02975,2.02915,2.0292,1004200000.0
2008-08-25 09:45:00,2.0292,2.0295,2.0291,2.0292,713500000.0
2008-08-25 09:50:00,2.0292,2.0302,2.0291,2.02975,724000000.0
2008-08-25 09:55:00,2.02975,2.0302,2.0288,2.0294,881800000.0
2008-08-25 10:00:00,2.0294,2.0296,2.0287,2.0289,559800000.0
2008-08-25 10:05:00,2.0289,2.0298,2.0286,2.02915,728800000.0
2008-08-25 10:10:00,2.02915,2.03,2.02915,2.0299,683300000.0
2008-08-25 10:15:00,2.0299,2.0301,2.0292,2.03,783200000.0
2008-08-25 10:20:00,2.03,2.03,2.0294,2.02975,537000000.0
2008-08-25 10:25:00,2.02965,2.0299,2.0294,2.0296,370900000.0
2008-08-25 10:30:00,2.0296,2.0304,2.0293,2.0303,725500000.0
2008-08-25 10:35:00,2.0303,2.0305,2.0298,2.0303,275500000.0
2008-08-25 10:40:00,2.0303,2.03125,2.03015,2.0303,675900000.0
2008-08-25 10:45:00,2.0303,2.0306,2.03,2.0304,430400000.0
2008-08-25 10:50:00,2.0303,2.0307,2.03015,2.0305,512300000.0
2008-08-25 10:55:00,2.03035,2.0309,2.03005,2.0307,570700000.0
2008-08-25 11:00:00,2.0307,2.03085,2.03045,2.0305,585200000.0
2008-08-25 11:05:00,2.0305,2.0307,2.0299,2.03025,389400000.0
2008-08-25 11:10:00,2.0302,2.0306,2.0301,2.03025,471900000.0
2008-08-25 11:15:00,2.0303,2.0306,2.0295,2.03055,956700000.0
2008-08-25 11:20:00,2.0306,2.03155,2.0301,2.0309,693200000.0
2008-08-25 11:25:00,2.03085,2.0313,2.03065,2.03085,415100000.0
2008-08-25 11:30:00,2.0308,2.0312,2.0305,2.0306,388300000.0
2008-08-25 11:35:00,2.03075,2.0312,2.0304,2.031,1061300000.0
2008-08-25 11:40:00,2.0311,2.03185,2.03075,2.0318,1512800000.0
2008-08-25 11:45:00,2.0318,2.03185,2.0314,2.0316,1033600000.0
2008-08-25 11:50:00,2.0316,2.0337,2.0311,2.0329,1444100000.0
2008-08-25 11:55:00,2.03295,2.0335,2.03165,2.03165,1150900000.0
2008-08-25 12:00:00,2.03175,2.0327,2.0307,2.0307,676800000.0
2008-08-25 12:05:00,2.0307,2.0308,2.02985,2.03055,613600000.0
2008-08-25 12:10:00,2.03055,2.03055,2.03045,2.03055,189000000.0
2008-08-25 12:15:00,2.03055,2.03055,2.02895,2.0298,791500000.0
2008-08-25 12:20:00,2.0298,2.0304,2.0298,2.03005,385500000.0
2008-08-25 12:25:00,2.0301,2.03095,2.02995,2.03,481500000.0
2008-08-25 12:30:00,2.02995,2.03035,2.02905,2.0296,998900000.0
2008-08-25 12:35:00,2.0295,2.0309,2.02935,2.03045,675000000.0
2008-08-25 12:40:00,2.03045,2.03055,2.03015,2.03055,178200000.0
2008-08-25 12:45:00,2.0305,2.0305,2.02975,2.0304,327800000.0
2008-08-25 12:50:00,2.0305,2.0307,2.02965,2.0301,684500000.0
2008-08-25 12:55:00,2.0301,2.0313,2.0301,2.0312,577800000.0
2008-08-25 13:00:00,2.0311,2.0318,2.03045,2.0316,788600000.0
2008-08-25 13:05:00,2.0316,2.0318,2.03125,2.0316,501000000.0
2008-08-25 13:10:00,2.0317,2.03215,2.03145,2.0318,797600000.0
2008-08-25 13:15:00,2.0318,2.0323,2.03135,2.0319,769800000.0
2008-08-25 13:20:00,2.0319,2.0322,2.03115,2.0316,745400000.0
2008-08-25 13:25:00,2.0316,2.0326,2.03155,2.0323,419100000.0
2008-08-25 13:30:00,2.0323,2.0331,2.0319,2.0326,404700000.0
2008-08-25 13:35:00,2.0327,2.0327,2.03155,2.0319,509700000.0
2008-08-25 13:40:00,2.0319,2.0323,2.03185,2.0322,262000000.0
2008-08-25 13:45:00,2.0322,2.0326,2.0321,2.0323,335300000.0
2008-08-25 13:50:00,2.0323,2.03375,2.03225,2.03355,945400000.0
2008-08-25 13:55:00,2.03355,2.0337,2.03295,2.0331,796700000.0
2008-08-25 14:00:00,2.0331,2.03375,2.033,2.033,943100000.0
2008-08-25 14:05:00,2.033,2.03385,2.03275,2.0333,2103800001.0
2008-08-25 14:10:00,2.0333,2.03505,2.03275,2.03505,2105700000.0
2008-08-25 14:15:00,2.03505,2.0351,2.0339,2.0342,389500000.0
2008-08-25 14:20:00,2.0342,2.0342,2.03335,2.0335,744400000.0
2008-08-25 14:25:00,2.0335,2.0337,2.03295,2.033,876300000.0
2008-08-25 14:30:00,2.033,2.03335,2.03255,2.03305,713800000.0
2008-08-25 14:35:00,2.03305,2.03305,2.03085,2.0324,1389300000.0
2008-08-25 14:40:00,2.0324,2.0332,2.0321,2.0323,1506900000.0
2008-08-25 14:45:00,2.0323,2.0324,2.0306,2.0316,1691400000.0
2008-08-25 14:50:00,2.03155,2.0319,2.0309,2.0316,1384900000.0
2008-08-25 14:55:00,2.0316,2.0318,2.03115,2.0318,1000600000.0
2008-08-25 15:00:00,2.0318,2.0323,2.0314,2.0323,943400000.0
2008-08-25 15:05:00,2.0323,2.0326,2.032,2.03235,1295800000.0
2008-08-25 15:10:00,2.0324,2.0327,2.03195,2.03245,1241100000.0
2008-08-25 15:15:00,2.03235,2.03315,2.0321,2.0329,1170000000.0
2008-08-25 15:20:00,2.0328,2.0332,2.032,2.0326,1755000000.0
2008-08-25 15:25:00,2.0326,2.0329,2.0317,2.03275,1498200000.0
2008-08-25 15:30:00,2.03275,2.03295,2.0318,2.0321,1067100000.0
2008-08-25 15:35:00,2.03195,2.0323,2.03075,2.031,1556600000.0
2008-08-25 15:40:00,2.031,2.0311,2.0302,2.0304,713400000.0
2008-08-25 15:45:00,2.0304,2.0304,2.02898,2.0297,542900000.0
2008-08-25 15:50:00,2.0292,2.0298,2.02849,2.02911,613700000.0
2008-08-25 15:55:00,2.02945,2.0301,2.0294,2.0295,853600000.0
2008-08-25 16:00:00,2.0295,2.03095,2.02935,2.02945,2563299999.0
2008-08-25 16:05:00,2.0295,2.0301,2.02915,2.0299,1662700000.0
2008-08-25 16:10:00,2.0299,2.03055,2.02935,2.0295,1320600000.0
2008-08-25 16:15:00,2.0295,2.0301,2.0293,2.0298,1048200000.0
2008-08-25 16:20:00,2.0298,2.0306,2.02965,2.0301,1206900000.0
2008-08-25 16:25:00,2.0301,2.0313,2.0294,2.02985,1623000000.0
2008-08-25 16:30:00,2.0299,2.0301,2.02945,2.0296,1207500000.0
2008-08-25 16:35:00,2.0296,2.0299,2.02785,2.02805,959000000.0
2008-08-25 16:40:00,2.0281,2.0289,2.028,2.0289,1050900001.0
2008-08-25 16:45:00,2.0289,2.029,2.02845,2.0285,887700000.0
2008-08-25 16:50:00,2.0285,2.0285,2.02745,2.0282,1533999999.0
2008-08-25 16:55:00,2.0282,2.0296,2.02815,2.0294,1805300000.0
2008-08-25 17:00:00,2.0295,2.02985,2.0287,2.02895,1904200000.0
2008-08-25 17:05:00,2.02895,2.02915,2.02845,2.0286,1086000000.0
2008-08-25 17:10:00,2.0287,2.0298,2.0286,2.0296,1110100000.0
2008-08-25 17:15:00,2.0296,2.03,2.02875,2.02975,1247300000.0
2008-08-25 17:20:00,2.02995,2.0305,2.0291,2.0303,1167000000.0
2008-08-25 17:25:00,2.0303,2.0305,2.02955,2.0297,909900000.0
2008-08-25 17:30:00,2.0297,2.0305,2.02925,2.0304,821000001.0
2008-08-25 17:35:00,2.0304,2.0305,2.0298,2.0303,979900001.0
2008-08-25 17:40:00,2.0303,2.0306,2.0299,2.03015,1065100000.0
2008-08-25 17:45:00,2.03015,2.0317,2.0296,2.031,925900000.0
2008-08-25 17:50:00,2.031,2.03205,2.03075,2.0315,1796300000.0
2008-08-25 17:55:00,2.0315,2.0318,2.0307,2.03075,1217000000.0
2008-08-25 18:00:00,2.03075,2.0312,2.03005,2.0302,1449700000.0
2008-08-25 18:05:00,2.0302,2.0306,2.0298,2.0303,1206500000.0
2008-08-25 18:10:00,2.0303,2.0306,2.02965,2.0301,752700000.0
2008-08-25 18:15:00,2.0302,2.03055,2.02955,2.03005,799700000.0
2008-08-25 18:20:00,2.02995,2.0303,2.02945,2.0295,835500000.0
2008-08-25 18:25:00,2.0296,2.0303,2.0296,2.0303,914900000.0
2008-08-25 18:30:00,2.0303,2.03065,2.0299,2.03005,750500000.0
2008-08-25 18:35:00,2.0301,2.0306,2.0298,2.03,1477400000.0
2008-08-25 18:40:00,2.03,2.0306,2.0297,2.0301,721900000.0
2008-08-25 18:45:00,2.03015,2.031,2.03005,2.0303,764700000.0
2008-08-25 18:50:00,2.0302,2.0305,2.0288,2.029,782700000.0
2008-08-25 18:55:00,2.0288,2.0298,2.0286,2.0291,971900000.0
2008-08-25 19:00:00,2.0292,2.0299,2.0284,2.0296,995100000.0
2008-08-25 19:05:00,2.02975,2.0304,2.0294,2.03005,1067200000.0
2008-08-25 19:10:00,2.03005,2.0308,2.02965,2.0306,907500000.0
2008-08-25 19:15:00,2.03045,2.0312,2.03025,2.031,524200000.0
2008-08-25 19:20:00,2.0308,2.0313,2.0302,2.03035,308600000.0
2008-08-25 19:25:00,2.0304,2.0313,2.0302,2.0306,837300000.0
2008-08-25 19:30:00,2.0306,2.03075,2.0298,2.0304,622700000.0
2008-08-25 19:35:00,2.0305,2.0306,2.0295,2.0296,617200000.0
2008-08-25 19:40:00,2.0295,2.0301,2.02905,2.0292,721400000.0
2008-08-25 19:45:00,2.0292,2.0294,2.02845,2.029,286200000.0
2008-08-25 19:50:00,2.029,2.0291,2.02805,2.0286,370000000.0
2008-08-25 19:55:00,2.0286,2.02955,2.02845,2.02955,656400000.0
2008-08-25 20:00:00,2.02955,2.0296,2.02875,2.029,410600000.0
2008-08-25 20:05:00,2.029,2.0299,2.02895,2.02945,448000000.0
2008-08-25 20:10:00,2.0294,2.02985,2.0291,2.0292,519100000.0
2008-08-25 20:15:00,2.0293,2.0293,2.02855,2.0288,316300000.0
2008-08-25 20:20:00,2.0288,2.02905,2.02825,2.02835,239700000.0
2008-08-25 20:25:00,2.02835,2.0287,2.0277,2.0283,390900000.0
2008-08-25 20:30:00,2.0283,2.0293,2.0281,2.02915,199900000.0
2008-08-25 20:35:00,2.02915,2.0292,2.02845,2.0286,185300000.0
2008-08-25 20:40:00,2.0286,2.02915,2.0281,2.02915,189400000.0
2008-08-25 20:45:00,2.02925,2.02985,2.029,2.029,342800000.0
2008-08-25 20:50:00,2.029,2.02955,2.0289,2.0293,141900000.0
2008-08-25 20:55:00,2.0293,2.02965,2.0289,2.0291,329400000.0
2008-08-25 21:00:00,2.029,2.0299,2.0289,2.02975,209300000.0
2008-08-25 21:05:00,2.0297,2.0297,2.02855,2.0289,173500000.0
2008-08-25 21:10:00,2.02855,2.029,2.02835,2.02845,152500000.0
2008-08-25 21:15:00,2.0284,2.0286,2.02815,2.02835,286700000.0
2008-08-25 21:20:00,2.0283,2.02965,2.0283,2.02935,333600000.0
2008-08-25 21:25:00,2.02935,2.0294,2.0287,2.029,146900000.0
2008-08-25 21:30:00,2.029,2.0293,2.02865,2.0293,26600000.0
2008-08-25 21:35:00,2.0292,2.0293,2.0288,2.0288,119800000.0
2008-08-25 21:40:00,2.0289,2.02975,2.02885,2.0296,323000000.0
2008-08-25 21:45:00,2.0296,2.03,2.0296,2.02965,175100000.0
2008-08-25 21:50:00,2.02965,2.02975,2.02945,2.0297,165900000.0
2008-08-25 21:55:00,2.0297,2.0297,2.0292,2.0293,138000000.0
2008-08-25 22:00:00,2.0293,2.02975,2.0291,2.0294,191300000.0
2008-08-25 22:05:00,2.0294,2.0295,2.0292,2.02935,139800000.0
2008-08-25 22:10:00,2.02935,2.0296,2.0291,2.0295,165400000.0
2008-08-25 22:15:00,2.0295,2.0299,2.02895,2.0297,204100000.0
2008-08-25 22:20:00,2.0297,2.0301,2.0287,2.02985,337200000.0
2008-08-25 22:25:00,2.03,2.0306,2.0296,2.0303,279900000.0
2008-08-25 22:30:00,2.0303,2.0305,2.0298,2.0303,188500000.0
2008-08-25 22:35:00,2.0303,2.0303,2.0297,2.02975,93200000.0
2008-08-25 22:40:00,2.02975,2.03005,2.02945,2.03,142300000.0
2008-08-25 22:45:00,2.03,2.03065,2.03,2.0306,187400000.0
2008-08-25 22:50:00,2.0306,2.03165,2.0303,2.0307,262600000.0
2008-08-25 22:55:00,2.0307,2.03085,2.0306,2.03065,109900000.0
2008-08-25 23:00:00,2.0306,2.03105,2.03035,2.0305,224000000.0
2008-08-25 23:05:00,2.03035,2.03036,2.02954,2.02991,184000000.0
2008-08-25 23:10:00,2.03023,2.0306,2.02979,2.03045,24600000.0
2008-08-25 23:15:00,2.03035,2.03065,2.03015,2.0303,76100000.0
2008-08-25 23:20:00,2.03035,2.0307,2.03015,2.0303,98700000.0
2008-08-25 23:25:00,2.0303,2.03065,2.03015,2.0302,93200000.0
2008-08-25 23:30:00,2.0302,2.0302,2.02977,2.0302,90200000.0
2008-08-25 23:35:00,2.03005,2.0302,2.02945,2.0299,150600000.0
2008-08-25 23:40:00,2.0298,2.02995,2.0295,2.02995,27600000.0
2008-08-25 23:45:00,2.02985,2.02995,2.0297,2.0298,69100000.0
2008-08-25 23:50:00,2.0298,2.0299,2.02935,2.02955,31000000.0
2008-08-25 23:55:00,2.02955,2.0299,2.02935,2.02975,42600000.0
2008-08-26 00:00:00,2.0297,2.0299,2.02935,2.0299,33100000.0
2008-08-26 00:05:00,2.0299,2.0299,2.02965,2.0297,34300000.0
2008-08-26 00:10:00,2.0297,2.0298,2.0296,2.0297,26200000.0
2008-08-26 00:15:00,2.0297,2.0298,2.02945,2.02955,31800000.0
2008-08-26 00:20:00,2.02965,2.0298,2.0295,2.0297,31300000.0
2008-08-26 00:25:00,2.0298,2.02995,2.0297,2.0299,44000000.0
2008-08-26 00:30:00,2.0299,2.0299,2.0295,2.0298,79100000.0
2008-08-26 00:35:00,2.0298,2.0298,2.0294,2.0296,53800000.0
2008-08-26 00:40:00,2.0296,2.0298,2.0294,2.0296,41300000.0
2008-08-26 00:45:00,2.0298,2.03,2.02945,2.03,40100000.0
2008-08-26 00:50:00,2.03,2.0302,2.0296,2.0302,50200000.0
2008-08-26 00:55:00,2.0301,2.0302,2.0298,2.0298,77000000.0
2008-08-26 01:00:00,2.0298,2.02995,2.0296,2.0296,119700000.0
2008-08-26 01:05:00,2.0296,2.0301,2.0296,2.03,61200000.0
2008-08-26 01:10:00,2.03,2.0301,2.0298,2.0301,44300000.0
2008-08-26 01:15:00,2.03,2.0304,2.0296,2.03,106000000.0
2008-08-26 01:20:00,2.0301,2.0302,2.0295,2.0295,98300000.0
2008-08-26 01:25:00,2.0295,2.0296,2.02895,2.02895,116900000.0
2008-08-26 01:30:00,2.02945,2.0296,2.0282,2.0282,134800000.0
2008-08-26 01:35:00,2.028,2.0283,2.027,2.0281,264200000.0
2008-08-26 01:40:00,2.0281,2.0281,2.0265,2.02805,397875000.0
2008-08-26 01:45:00,2.02815,2.02855,2.0269,2.028,469500000.0
2008-08-26 01:50:00,2.028,2.0285,2.0276,2.0281,220000000.0
2008-08-26 01:55:00,2.0281,2.0291,2.0281,2.0284,252000000.0
2008-08-26 02:00:00,2.0284,2.0288,2.028,2.0281,209600000.0
2008-08-26 02:05:00,2.02815,2.0299,2.0278,2.0289,326900000.0
2008-08-26 02:10:00,2.029,2.02995,2.0284,2.02965,294800000.0
2008-08-26 02:15:00,2.02965,2.03015,2.029,2.0297,387300000.0
2008-08-26 02:20:00,2.0297,2.02985,2.02915,2.0296,238800000.0
2008-08-26 02:25:00,2.02955,2.02975,2.0291,2.02935,129100000.0
2008-08-26 02:30:00,2.0294,2.0298,2.0291,2.02955,192300000.0
2008-08-26 02:35:00,2.0296,2.0301,2.0295,2.03,123500000.0
2008-08-26 02:40:00,2.0301,2.03015,2.0298,2.02995,67700000.0
2008-08-26 02:45:00,2.03,2.0304,2.0295,2.03025,158900000.0
2008-08-26 02:50:00,2.0302,2.0302,2.0286,2.0287,249600000.0
2008-08-26 02:55:00,2.0287,2.0299,2.0287,2.0293,287300000.0
2008-08-26 03:00:00,2.0293,2.0299,2.02915,2.0293,226200000.0
2008-08-26 03:05:00,2.0293,2.0298,2.02885,2.0294,304100000.0
2008-08-26 03:10:00,2.0294,2.0295,2.0288,2.0292,198800000.0
2008-08-26 03:15:00,2.0292,2.0296,2.02915,2.0293,170700000.0
2008-08-26 03:20:00,2.02935,2.0295,2.0281,2.0285,111700000.0
2008-08-26 03:25:00,2.0286,2.02885,2.0284,2.0288,167400000.0
2008-08-26 03:30:00,2.0288,2.02945,2.0284,2.0285,178200000.0
2008-08-26 03:35:00,2.02855,2.0287,2.0284,2.0284,57200000.0
2008-08-26 03:40:00,2.0283,2.0287,2.028,2.02835,131500000.0
2008-08-26 03:45:00,2.0284,2.029,2.02825,2.029,86800000.0
2008-08-26 03:50:00,2.0289,2.0294,2.02875,2.02875,99500000.0
2008-08-26 03:55:00,2.02895,2.0292,2.02845,2.02845,157700000.0
2008-08-26 04:00:00,2.02845,2.0287,2.02845,2.0287,106600000.0
2008-08-26 04:05:00,2.0287,2.02905,2.0286,2.02875,91000000.0
2008-08-26 04:10:00,2.02895,2.02895,2.0282,2.02835,160000000.0
2008-08-26 04:15:00,2.02835,2.0291,2.0282,2.02885,316200000.0
2008-08-26 04:20:00,2.0289,2.02925,2.0285,2.02915,188900000.0
2008-08-26 04:25:00,2.0291,2.02935,2.0288,2.0288,129500000.0
2008-08-26 04:30:00,2.0288,2.0291,2.0288,2.029,102100000.0
2008-08-26 04:35:00,2.029,2.0291,2.0285,2.0288,128700000.0
2008-08-26 04:40:00,2.0288,2.0288,2.0284,2.0286,124700000.0
2008-08-26 04:45:00,2.0286,2.0288,2.02855,2.0287,99800000.0
2008-08-26 04:50:00,2.0287,2.02875,2.0272,2.0279,264700000.0
2008-08-26 04:55:00,2.0279,2.028,2.0277,2.02775,109000000.0
2008-08-26 05:00:00,2.02775,2.02775,2.0272,2.02735,168700000.0
2008-08-26 05:05:00,2.0273,2.02795,2.02725,2.0277,93200000.0
2008-08-26 05:10:00,2.0277,2.02775,2.02735,2.02775,57800000.0
2008-08-26 05:15:00,2.0277,2.0277,2.0272,2.0275,146200000.0
2008-08-26 05:20:00,2.0274,2.0286,2.0274,2.0285,141900000.0
2008-08-26 05:25:00,2.0284,2.0288,2.0284,2.0284,156900000.0
2008-08-26 05:30:00,2.0286,2.0288,2.0285,2.0285,81600000.0
2008-08-26 05:35:00,2.0285,2.0291,2.0284,2.0287,116700000.0
2008-08-26 05:40:00,2.0287,2.0287,2.0282,2.0287,86400000.0
2008-08-26 05:45:00,2.0286,2.0293,2.0286,2.0293,146000000.0
2008-08-26 05:50:00,2.0293,2.0293,2.0287,2.029,97800000.0
2008-08-26 05:55:00,2.02905,2.0292,2.0288,2.029,84400000.0
2008-08-26 06:00:00,2.029,2.02925,2.02865,2.0289,288600000.0
2008-08-26 06:05:00,2.0288,2.0295,2.02865,2.0293,85200000.0
2008-08-26 06:10:00,2.0293,2.0301,2.02875,2.02965,141500000.0
2008-08-26 06:15:00,2.02975,2.02975,2.0286,2.0294,195100000.0
2008-08-26 06:20:00,2.0295,2.0297,2.029,2.0291,200900000.0
2008-08-26 06:25:00,2.02915,2.02915,2.02855,2.0287,148000000.0
2008-08-26 06:30:00,2.0287,2.02885,2.0277,2.028,277200000.0
2008-08-26 06:35:00,2.02795,2.0284,2.02775,2.0278,128900000.0
2008-08-26 06:40:00,2.0278,2.0281,2.02745,2.0278,233200000.0
2008-08-26 06:45:00,2.0278,2.02835,2.02735,2.0282,276700000.0
2008-08-26 06:50:00,2.02815,2.0282,2.0277,2.02795,108800000.0
2008-08-26 06:55:00,2.02795,2.0282,2.02765,2.02795,122300000.0
2008-08-26 07:00:00,2.028,2.02835,2.02765,2.0283,204000000.0
2008-08-26 07:05:00,2.0282,2.0286,2.028,2.02835,285600000.0
2008-08-26 07:10:00,2.0283,2.0285,2.02815,2.0283,179100000.0
2008-08-26 07:15:00,2.0283,2.0285,2.02785,2.028,231300000.0
2008-08-26 07:20:00,2.028,2.02825,2.0269,2.0279,458100000.0
2008-08-26 07:25:00,2.0279,2.02865,2.0278,2.0285,347000000.0
2008-08-26 07:30:00,2.0285,2.02975,2.02815,2.02905,630300000.0
2008-08-26 07:35:00,2.02905,2.0291,2.02835,2.02855,382200000.0
2008-08-26 07:40:00,2.02855,2.02915,2.0284,2.02885,501600000.0
2008-08-26 07:45:00,2.02885,2.02885,2.02825,2.0284,290400000.0
2008-08-26 07:50:00,2.0284,2.0287,2.02805,2.0287,385900000.0
2008-08-26 07:55:00,2.0286,2.0291,2.02825,2.0284,374600000.0
2008-08-26 08:00:00,2.0284,2.0294,2.02815,2.02915,329000000.0
2008-08-26 08:05:00,2.0291,2.0295,2.0287,2.0291,377200000.0
2008-08-26 08:10:00,2.02915,2.02955,2.02845,2.0285,473400000.0
2008-08-26 08:15:00,2.0285,2.0291,2.02805,2.0287,404700000.0
2008-08-26 08:20:00,2.0287,2.0298,2.0286,2.0297,517100000.0
2008-08-26 08:25:00,2.02965,2.03005,2.02795,2.02875,750000000.0
2008-08-26 08:30:00,2.0287,2.0302,2.0287,2.02955,719400000.0
2008-08-26 08:35:00,2.02955,2.03055,2.02915,2.02925,1118900000.0
2008-08-26 08:40:00,2.02925,2.03095,2.02905,2.0295,1031100000.0
2008-08-26 08:45:00,2.02955,2.02955,2.0287,2.0295,880700000.0
2008-08-26 08:50:00,2.0295,2.02975,2.0285,2.0292,699400000.0
2008-08-26 08:55:00,2.0292,2.02965,2.02825,2.0292,1164200000.0
2008-08-26 09:00:00,2.0292,2.02955,2.02855,2.02895,856600000.0
2008-08-26 09:05:00,2.02895,2.02925,2.02785,2.02885,1316000000.0
2008-08-26 09:10:00,2.0288,2.0302,2.02855,2.0297,1667200000.0
2008-08-26 09:15:00,2.0298,2.0326,2.0294,2.02945,1613400000.0
2008-08-26 09:20:00,2.02945,2.0303,2.0293,2.02995,1178700000.0
2008-08-26 09:25:00,2.02995,2.0302,2.0294,2.0296,1098900000.0
2008-08-26 09:30:00,2.0296,2.02975,2.02865,2.0287,485600000.0
2008-08-26 09:35:00,2.0287,2.03055,2.0283,2.0303,997800000.0
2008-08-26 09:40:00,2.0303,2.03105,2.02935,2.0294,848600000.0
2008-08-26 09:45:00,2.0294,2.03205,2.02925,2.03025,1337000000.0
2008-08-26 09:50:00,2.03025,2.03085,2.02945,2.0304,1595300000.0
2008-08-26 09:55:00,2.0304,2.03165,2.02935,2.03145,1583600001.0
2008-08-26 10:00:00,2.03145,2.0337,2.03055,2.0326,1600200003.0
2008-08-26 10:05:00,2.0326,2.0346,2.03165,2.0329,1907200000.0
2008-08-26 10:10:00,2.0329,2.0337,2.0321,2.0333,2149800000.0
2008-08-26 10:15:00,2.03315,2.03415,2.0328,2.0335,1295200000.0
2008-08-26 10:20:00,2.03355,2.0348,2.03355,2.0343,1444200000.0
2008-08-26 10:25:00,2.0343,2.0345,2.03285,2.0333,2413500000.0
2008-08-26 10:30:00,2.0334,2.035,2.0333,2.0339,1392700000.0
2008-08-26 10:35:00,2.03385,2.0346,2.03305,2.0341,999900000.0
2008-08-26 10:40:00,2.03415,2.03415,2.0323,2.0324,1515600000.0
2008-08-26 10:45:00,2.0324,2.0341,2.0324,2.0338,996100000.0
2008-08-26 10:50:00,2.0339,2.03415,2.03335,2.034,676100000.0
2008-08-26 10:55:00,2.034,2.03435,2.03295,2.03435,1052500000.0
2008-08-26 11:00:00,2.0344,2.03445,2.0324,2.03255,1028600000.0
2008-08-26 11:05:00,2.03255,2.03305,2.02985,2.0311,1178800000.0
2008-08-26 11:10:00,2.0311,2.0329,2.0306,2.0324,853300000.0
2008-08-26 11:15:00,2.03225,2.0336,2.03215,2.0336,913300000.0
2008-08-26 11:20:00,2.0336,2.0338,2.03085,2.0311,938300000.0
2008-08-26 11:25:00,2.031,2.0324,2.03075,2.0321,595600000.0
2008-08-26 11:30:00,2.0321,2.033,2.03195,2.0321,831700000.0
2008-08-26 11:35:00,2.0321,2.03335,2.03175,2.03265,1101700000.0
2008-08-26 11:40:00,2.0326,2.033,2.03105,2.03145,1106500000.0
2008-08-26 11:45:00,2.03155,2.0317,2.03025,2.031,1659800000.0
2008-08-26 11:50:00,2.0311,2.0322,2.0303,2.0319,1142300000.0
2008-08-26 11:55:00,2.03175,2.0321,2.03075,2.03145,1092200000.0
2008-08-26 12:00:00,2.03155,2.0322,2.03145,2.0317,1022700000.0
2008-08-26 12:05:00,2.0317,2.0318,2.03035,2.0307,800000000.0
2008-08-26 12:10:00,2.0307,2.0311,2.02995,2.0311,807900000.0
2008-08-26 12:15:00,2.0311,2.0327,2.03065,2.0326,946400000.0
2008-08-26 12:20:00,2.0325,2.0325,2.0313,2.03145,845600000.0
2008-08-26 12:25:00,2.03135,2.03155,2.03095,2.0312,922100000.0
2008-08-26 12:30:00,2.0312,2.0317,2.03065,2.0316,855700000.0
2008-08-26 12:35:00,2.03155,2.03185,2.03135,2.03175,884900000.0
2008-08-26 12:40:00,2.0318,2.0321,2.0309,2.0311,778500000.0
2008-08-26 12:45:00,2.0311,2.03125,2.0305,2.03095,554100000.0
2008-08-26 12:50:00,2.03095,2.03155,2.02985,2.0301,871400000.0
2008-08-26 12:55:00,2.0301,2.0315,2.03,2.0315,669600000.0
2008-08-26 13:00:00,2.03155,2.0321,2.03115,2.0318,955600000.0
2008-08-26 13:05:00,2.0317,2.03245,2.0314,2.0322,688300000.0
2008-08-26 13:10:00,2.0322,2.0322,2.0301,2.0306,1006600000.0
2008-08-26 13:15:00,2.0306,2.0318,2.03055,2.031,925000000.0
2008-08-26 13:20:00,2.031,2.03135,2.03025,2.0308,730200000.0
2008-08-26 13:25:00,2.0308,2.03145,2.03045,2.03125,617300000.0
2008-08-26 13:30:00,2.03125,2.0329,2.03125,2.0318,755200000.0
2008-08-26 13:35:00,2.0318,2.0324,2.0311,2.0312,685600000.0
2008-08-26 13:40:00,2.0312,2.0314,2.02945,2.03005,778000000.0
2008-08-26 13:45:00,2.03005,2.0308,2.02985,2.03055,658400000.0
2008-08-26 13:50:00,2.0306,2.0316,2.0299,2.03045,924300001.0
2008-08-26 13:55:00,2.0306,2.0316,2.03025,2.0307,488200000.0
2008-08-26 14:00:00,2.0307,2.03085,2.02965,2.0297,600400000.0
2008-08-26 14:05:00,2.0297,2.03,2.02885,2.029,888800000.0
2008-08-26 14:10:00,2.0291,2.0292,2.0278,2.0291,897100000.0
2008-08-26 14:15:00,2.0291,2.0295,2.0287,2.0289,561500000.0
2008-08-26 14:20:00,2.0289,2.0295,2.0285,2.0293,654500000.0
2008-08-26 14:25:00,2.02925,2.0295,2.0287,2.02915,581900000.0
2008-08-26 14:30:00,2.02915,2.02985,2.02895,2.02945,745800000.0
2008-08-26 14:35:00,2.0295,2.03,2.02865,2.02885,1082100000.0
2008-08-26 14:40:00,2.0289,2.02945,2.0277,2.0277,1083700000.0
2008-08-26 14:45:00,2.02775,2.02795,2.0269,2.0269,849000000.0
2008-08-26 14:50:00,2.0268,2.0277,2.0266,2.02725,1029200000.0
2008-08-26 14:55:00,2.0272,2.02745,2.02645,2.0274,957200000.0
2008-08-26 15:00:00,2.02745,2.0277,2.0257,2.0267,1257300000.0
2008-08-26 15:05:00,2.0267,2.0269,2.02535,2.0256,683400000.0
2008-08-26 15:10:00,2.0256,2.02595,2.025,2.0258,850500000.0
2008-08-26 15:15:00,2.0258,2.0263,2.025,2.0251,949500000.0
2008-08-26 15:20:00,2.0251,2.0255,2.02405,2.0245,813400000.0
2008-08-26 15:25:00,2.0245,2.025,2.0235,2.0239,1656700000.0
2008-08-26 15:30:00,2.0239,2.0246,2.02375,2.02425,2134400000.0
2008-08-26 15:35:00,2.02425,2.0251,2.023,2.02325,2944700000.0
2008-08-26 15:40:00,2.0233,2.02525,2.0225,2.0251,1596300000.0
2008-08-26 15:45:00,2.0251,2.0266,2.0248,2.0263,1053300000.0
2008-08-26 15:50:00,2.0263,2.0269,2.02535,2.0255,919500000.0
2008-08-26 15:55:00,2.0255,2.0257,2.0247,2.0255,762100000.0
2008-08-26 16:00:00,2.02565,2.0266,2.0241,2.0244,1415200000.0
2008-08-26 16:05:00,2.0244,2.0249,2.02375,2.02425,1272100000.0
2008-08-26 16:10:00,2.0243,2.025,2.02335,2.02335,1237700000.0
2008-08-26 16:15:00,2.02335,2.02445,2.02335,2.02435,1082300000.0
2008-08-26 16:20:00,2.02435,2.02535,2.02375,2.0251,1340500000.0
2008-08-26 16:25:00,2.0251,2.02535,2.0238,2.02405,1076200000.0
2008-08-26 16:30:00,2.02395,2.0262,2.02365,2.0261,1097100000.0
2008-08-26 16:35:00,2.0261,2.0269,2.02565,2.0258,1772400000.0
2008-08-26 16:40:00,2.0258,2.0263,2.02465,2.0247,1382200000.0
2008-08-26 16:45:00,2.0247,2.02495,2.02415,2.0244,988000000.0
2008-08-26 16:50:00,2.0243,2.02505,2.02405,2.02455,958700000.0
2008-08-26 16:55:00,2.0246,2.02475,2.0233,2.02375,811900000.0
2008-08-26 17:00:00,2.02395,2.02395,2.02315,2.0235,798100000.0
2008-08-26 17:05:00,2.02345,2.0236,2.0228,2.023,787900000.0
2008-08-26 17:10:00,2.02295,2.0236,2.02265,2.0234,1142200000.0
2008-08-26 17:15:00,2.0234,2.0234,2.022,2.0221,965200000.0
2008-08-26 17:20:00,2.02205,2.0224,2.02145,2.0219,1330400000.0
2008-08-26 17:25:00,2.02185,2.0234,2.02155,2.0232,1210500000.0
2008-08-26 17:30:00,2.0232,2.02355,2.02265,2.0228,1190400000.0
2008-08-26 17:35:00,2.0227,2.0229,2.02215,2.0228,814200000.0
2008-08-26 17:40:00,2.0228,2.0236,2.02275,2.0228,733900000.0
2008-08-26 17:45:00,2.0227,2.0234,2.0223,2.0225,651500000.0
2008-08-26 17:50:00,2.0224,2.023,2.0222,2.0227,676000000.0
2008-08-26 17:55:00,2.0227,2.0233,2.0227,2.023,994200000.0
2008-08-26 18:00:00,2.0231,2.0232,2.0216,2.0219,410400000.0
2008-08-26 18:05:00,2.0219,2.0222,2.02155,2.0219,530900000.0
2008-08-26 18:10:00,2.0219,2.0222,2.0215,2.02185,368300000.0
2008-08-26 18:15:00,2.02175,2.0221,2.0212,2.0218,630000000.0
2008-08-26 18:20:00,2.02185,2.02285,2.02175,2.022,995400000.0
2008-08-26 18:25:00,2.02195,2.0225,2.0216,2.02195,688900000.0
2008-08-26 18:30:00,2.02185,2.0233,2.0218,2.0231,795800000.0
2008-08-26 18:35:00,2.0231,2.0238,2.02275,2.0234,727500000.0
2008-08-26 18:40:00,2.02335,2.0242,2.02305,2.0235,668800000.0
2008-08-26 18:45:00,2.02345,2.02385,2.023,2.02345,476600000.0
2008-08-26 18:50:00,2.02345,2.02355,2.0222,2.02245,644500000.0
2008-08-26 18:55:00,2.02245,2.02285,2.02225,2.02245,392200000.0
2008-08-26 19:00:00,2.02235,2.02265,2.02175,2.0219,468000000.0
2008-08-26 19:05:00,2.0219,2.0227,2.02175,2.02255,479500000.0
2008-08-26 19:10:00,2.0225,2.0232,2.0225,2.02255,435800000.0
2008-08-26 19:15:00,2.0226,2.02305,2.0224,2.0229,623000000.0
2008-08-26 19:20:00,2.0228,2.02295,2.02215,2.0226,337100000.0
2008-08-26 19:25:00,2.0226,2.02295,2.0219,2.0223,424400000.0
2008-08-26 19:30:00,2.0223,2.0231,2.02225,2.02255,481500000.0
2008-08-26 19:35:00,2.02255,2.023,2.02225,2.0226,631200000.0
2008-08-26 19:40:00,2.0225,2.02295,2.0221,2.02265,424900000.0
2008-08-26 19:45:00,2.02265,2.0232,2.02245,2.0232,322300000.0
2008-08-26 19:50:00,2.02315,2.02325,2.0228,2.0228,465100000.0
2008-08-26 19:55:00,2.02285,2.0234,2.0223,2.0224,708100000.0
2008-08-26 20:00:00,2.0224,2.02345,2.0223,2.0228,806200000.0
2008-08-26 20:05:00,2.0228,2.02315,2.0219,2.02245,818800000.0
2008-08-26 20:10:00,2.02245,2.02295,2.02205,2.02245,655500000.0
2008-08-26 20:15:00,2.0225,2.02285,2.022,2.02275,634700000.0
2008-08-26 20:20:00,2.0228,2.023,2.02225,2.02275,562700000.0
2008-08-26 20:25:00,2.02275,2.02275,2.0219,2.02225,728000000.0
2008-08-26 20:30:00,2.0222,2.02265,2.02205,2.0225,283800000.0
2008-08-26 20:35:00,2.0225,2.0225,2.02175,2.02225,363800000.0
2008-08-26 20:40:00,2.0222,2.02255,2.0217,2.0224,326200000.0
2008-08-26 20:45:00,2.02225,2.0227,2.02205,2.02215,403000000.0
2008-08-26 20:50:00,2.0221,2.0223,2.0219,2.02215,251200000.0
2008-08-26 20:55:00,2.0221,2.0223,2.0213,2.0222,452400000.0
2008-08-26 21:00:00,2.0222,2.0222,2.0214,2.02165,507800000.0
2008-08-26 21:05:00,2.02165,2.02185,2.02105,2.0214,386400000.0
2008-08-26 21:10:00,2.02145,2.0221,2.0213,2.0216,403100000.0
2008-08-26 21:15:00,2.02155,2.02245,2.02155,2.0222,673100000.0
2008-08-26 21:20:00,2.0222,2.02245,2.0217,2.0217,377900000.0
2008-08-26 21:25:00,2.02175,2.02245,2.02165,2.022,460700000.0
2008-08-26 21:30:00,2.022,2.02235,2.02185,2.0222,317800000.0
2008-08-26 21:35:00,2.0221,2.02295,2.0221,2.0224,687900000.0
2008-08-26 21:40:00,2.0224,2.0228,2.0223,2.0227,459900000.0
2008-08-26 21:45:00,2.0227,2.0227,2.022,2.0223,424700000.0
2008-08-26 21:50:00,2.02235,2.02255,2.02205,2.02215,293200000.0
2008-08-26 21:55:00,2.02215,2.0224,2.0217,2.0217,412600000.0
2008-08-26 22:00:00,2.0217,2.02215,2.0217,2.0221,123800000.0
2008-08-26 22:05:00,2.0221,2.0224,2.0221,2.0221,281100000.0
2008-08-26 22:10:00,2.0221,2.0223,2.0219,2.02195,273300000.0
2008-08-26 22:15:00,2.02195,2.02255,2.0217,2.0222,384100000.0
2008-08-26 22:20:00,2.0222,2.0224,2.0218,2.022,167300000.0
2008-08-26 22:25:00,2.022,2.0222,2.0218,2.0222,248000000.0
2008-08-26 22:30:00,2.0221,2.0229,2.0221,2.0227,97400000.0
2008-08-26 22:35:00,2.0227,2.0228,2.0224,2.0225,192500000.0
2008-08-26 22:40:00,2.0225,2.0227,2.0224,2.0225,93100000.0
2008-08-26 22:45:00,2.0225,2.0231,2.0222,2.02255,223000000.0
2008-08-26 22:50:00,2.02255,2.0227,2.02245,2.02265,71800000.0
2008-08-26 22:55:00,2.02265,2.023,2.02255,2.02285,152399999.0
2008-08-26 23:00:00,2.02285,2.02285,2.02245,2.02255,39900000.0
2008-08-26 23:05:00,2.02255,2.0227,2.02165,2.02255,131600000.0
2008-08-26 23:10:00,2.02255,2.02255,2.0217,2.02185,199200002.0
2008-08-26 23:15:00,2.0218,2.0225,2.0218,2.0224,420400000.0
2008-08-26 23:20:00,2.0224,2.0227,2.0217,2.02185,305699998.0
2008-08-26 23:25:00,2.0219,2.0221,2.02161,2.022,466399998.0
2008-08-26 23:30:00,2.022,2.0223,2.0218,2.0223,239400000.0
2008-08-26 23:35:00,2.02225,2.0226,2.02205,2.02255,202400000.0
2008-08-26 23:40:00,2.02255,2.0227,2.0218,2.02195,43700000.0
2008-08-26 23:45:00,2.02195,2.02275,2.02195,2.02255,44500000.0
2008-08-26 23:50:00,2.02255,2.0229,2.0211,2.0223,93400000.0
2008-08-26 23:55:00,2.0223,2.02245,2.0217,2.0218,134100003.0
2008-08-27 00:00:00,2.0217,2.0227,2.0216,2.02255,172200003.0
2008-08-27 00:05:00,2.02255,2.02255,2.0215,2.0217,59200000.0
2008-08-27 00:10:00,2.0217,2.0217,2.0213,2.0213,41000000.0
2008-08-27 00:15:00,2.0211,2.022,2.0211,2.022,68500000.0
2008-08-27 00:20:00,2.022,2.0222,2.02145,2.0216,55200000.0
2008-08-27 00:25:00,2.021,2.0221,2.021,2.022,62800000.0
2008-08-27 00:30:00,2.022,2.0222,2.022,2.0221,163200000.0
2008-08-27 00:35:00,2.0221,2.0221,2.0219,2.0219,56700000.0
2008-08-27 00:40:00,2.0219,2.0227,2.02105,2.0227,137000000.0
2008-08-27 00:45:00,2.0225,2.0227,2.0221,2.02235,47800000.0
2008-08-27 00:50:00,2.0224,2.0228,2.02205,2.02265,94800000.0
2008-08-27 00:55:00,2.0228,2.02305,2.02235,2.02265,64900000.0
2008-08-27 01:00:00,2.0228,2.0234,2.0228,2.0231,16200000.0
2008-08-27 01:05:00,2.02315,2.02335,2.0224,2.02265,165700000.0
2008-08-27 01:10:00,2.02275,2.0233,2.0225,2.0231,77000000.0
2008-08-27 01:15:00,2.02295,2.0232,2.0227,2.0227,49500000.0
2008-08-27 01:20:00,2.0227,2.0231,2.02265,2.02275,64500000.0
2008-08-27 01:25:00,2.02275,2.0228,2.02255,2.0228,30700000.0
2008-08-27 01:30:00,2.0228,2.0228,2.02255,2.0227,25900000.0
2008-08-27 01:35:00,2.0226,2.0227,2.02255,2.02255,39100000.0
2008-08-27 01:40:00,2.02255,2.0227,2.02255,2.02255,38700000.0
2008-08-27 01:45:00,2.02255,2.02255,2.02185,2.02255,40900000.0
2008-08-27 01:50:00,2.02255,2.023,2.02255,2.0227,59300000.0
2008-08-27 01:55:00,2.02265,2.0231,2.0225,2.02285,95700000.0
2008-08-27 02:00:00,2.02295,2.02335,2.02255,2.0229,187000000.0
2008-08-27 02:05:00,2.0229,2.023,2.02255,2.0227,200800000.0
2008-08-27 02:10:00,2.0226,2.0229,2.0217,2.02175,258300000.0
2008-08-27 02:15:00,2.02175,2.0229,2.0213,2.0226,300200000.0
2008-08-27 02:20:00,2.0226,2.0228,2.0216,2.022,193500000.0
2008-08-27 02:25:00,2.0221,2.0221,2.0214,2.0219,319900000.0
2008-08-27 02:30:00,2.0218,2.0224,2.0213,2.0219,367000000.0
2008-08-27 02:35:00,2.0218,2.0219,2.0205,2.0211,349500000.0
2008-08-27 02:40:00,2.0211,2.02185,2.021,2.02145,244100000.0
2008-08-27 02:45:00,2.02145,2.02245,2.0212,2.02175,201300000.0
2008-08-27 02:50:00,2.0217,2.0219,2.0208,2.0216,228000000.0
2008-08-27 02:55:00,2.02155,2.0219,2.0214,2.0215,141600000.0
2008-08-27 03:00:00,2.0215,2.0218,2.0205,2.0217,451000000.0
2008-08-27 03:05:00,2.0217,2.0219,2.0207,2.021,523700000.0
2008-08-27 03:10:00,2.02095,2.0217,2.0207,2.0213,122900000.0
2008-08-27 03:15:00,2.02125,2.02185,2.02065,2.02175,188000000.0
2008-08-27 03:20:00,2.02175,2.0223,2.0213,2.02145,249400000.0
2008-08-27 03:25:00,2.02155,2.0226,2.0208,2.02215,154400000.0
2008-08-27 03:30:00,2.0221,2.0222,2.02135,2.02175,114400000.0
2008-08-27 03:35:00,2.02185,2.02225,2.0205,2.0213,114600000.0
2008-08-27 03:40:00,2.02125,2.02185,2.0211,2.0218,81000000.0
2008-08-27 03:45:00,2.02185,2.02225,2.02175,2.02205,88000000.0
2008-08-27 03:50:00,2.0221,2.0227,2.0216,2.0226,174500000.0
2008-08-27 03:55:00,2.0226,2.0226,2.0217,2.02195,148500000.0
2008-08-27 04:00:00,2.022,2.0224,2.02155,2.02175,47400000.0
2008-08-27 04:05:00,2.0218,2.02215,2.02165,2.02195,222300000.0
2008-08-27 04:10:00,2.02195,2.0226,2.02175,2.02255,124500000.0
2008-08-27 04:15:00,2.0226,2.023,2.0226,2.02285,162700000.0
2008-08-27 04:20:00,2.02285,2.0231,2.02255,2.02255,161600000.0
2008-08-27 04:25:00,2.02255,2.0226,2.0217,2.0221,72600000.0
2008-08-27 04:30:00,2.02215,2.02255,2.02165,2.02215,161800000.0
2008-08-27 04:35:00,2.02225,2.02225,2.0213,2.0213,307100000.0
2008-08-27 04:40:00,2.02135,2.02245,2.02115,2.0224,130900000.0
2008-08-27 04:45:00,2.0223,2.0224,2.02185,2.022,56800000.0
2008-08-27 04:50:00,2.0221,2.0232,2.02205,2.02255,165800000.0
2008-08-27 04:55:00,2.02255,2.0229,2.0225,2.0229,96400000.0
2008-08-27 05:00:00,2.0229,2.0229,2.0225,2.0229,183000000.0
2008-08-27 05:05:00,2.0229,2.0231,2.0225,2.02285,125000000.0
2008-08-27 05:10:00,2.0229,2.0231,2.0225,2.0227,109400000.0
2008-08-27 05:15:00,2.0227,2.0228,2.0212,2.0219,209800000.0
2008-08-27 05:20:00,2.0218,2.0235,2.0217,2.0227,239600000.0
2008-08-27 05:25:00,2.02265,2.0231,2.02245,2.02255,116100000.0
2008-08-27 05:30:00,2.02255,2.02255,2.02185,2.022,79500000.0
2008-08-27 05:35:00,2.022,2.0221,2.0206,2.0211,382800000.0
2008-08-27 05:40:00,2.0211,2.0216,2.02065,2.0211,212100000.0
2008-08-27 05:45:00,2.0211,2.0212,2.0205,2.0211,300400000.0
2008-08-27 05:50:00,2.021,2.02115,2.02035,2.02085,281600000.0
2008-08-27 05:55:00,2.0209,2.0216,2.0209,2.0211,205600000.0
2008-08-27 06:00:00,2.0211,2.02155,2.0209,2.0213,155300000.0
2008-08-27 06:05:00,2.0212,2.02145,2.0205,2.021,232500000.0
2008-08-27 06:10:00,2.021,2.021,2.0205,2.021,61900000.0
2008-08-27 06:15:00,2.021,2.0216,2.0208,2.021,238800000.0
2008-08-27 06:20:00,2.021,2.0213,2.0209,2.02115,122400000.0
2008-08-27 06:25:00,2.0211,2.0218,2.02095,2.0218,108400000.0
2008-08-27 06:30:00,2.0218,2.0219,2.0208,2.0211,143000000.0
2008-08-27 06:35:00,2.02115,2.022,2.0211,2.022,121900000.0
2008-08-27 06:40:00,2.022,2.022,2.0212,2.0216,184100000.0
2008-08-27 06:45:00,2.0216,2.0226,2.0212,2.022,283400000.0
2008-08-27 06:50:00,2.022,2.0225,2.0218,2.0221,255300000.0
2008-08-27 06:55:00,2.0221,2.0227,2.022,2.0225,108000000.0
2008-08-27 07:00:00,2.0225,2.0229,2.0225,2.0225,148400000.0
2008-08-27 07:05:00,2.02255,2.0233,2.0225,2.02325,243100000.0
2008-08-27 07:10:00,2.0233,2.024,2.0231,2.02315,227500000.0
2008-08-27 07:15:00,2.02315,2.0239,2.0225,2.02255,242300000.0
2008-08-27 07:20:00,2.0226,2.0226,2.02185,2.0221,90600000.0
2008-08-27 07:25:00,2.0222,2.0224,2.0214,2.0214,286000000.0
2008-08-27 07:30:00,2.0214,2.0216,2.02105,2.0212,266500000.0
2008-08-27 07:35:00,2.0212,2.02185,2.021,2.0215,164200000.0
2008-08-27 07:40:00,2.0215,2.022,2.0208,2.0212,274700000.0
2008-08-27 07:45:00,2.0212,2.0224,2.021,2.0211,343700000.0
2008-08-27 07:50:00,2.0212,2.0229,2.0211,2.0216,325200000.0
2008-08-27 07:55:00,2.0216,2.0227,2.02155,2.0226,318600000.0
2008-08-27 08:00:00,2.0226,2.0226,2.02095,2.02125,314800000.0
2008-08-27 08:05:00,2.0214,2.0216,2.02025,2.0208,516900000.0
2008-08-27 08:10:00,2.0208,2.021,2.0196,2.0207,512300000.0
2008-08-27 08:15:00,2.02065,2.0218,2.0205,2.0214,355600000.0
2008-08-27 08:20:00,2.0214,2.0216,2.0203,2.0208,325400000.0
2008-08-27 08:25:00,2.021,2.02125,2.0202,2.02105,634100000.0
2008-08-27 08:30:00,2.021,2.02115,2.0191,2.0199,802100000.0
2008-08-27 08:35:00,2.0199,2.0215,2.0198,2.02105,475400000.0
2008-08-27 08:40:00,2.0211,2.0228,2.0208,2.0226,448500000.0
2008-08-27 08:45:00,2.02255,2.02255,2.0205,2.0215,533300000.0
2008-08-27 08:50:00,2.0215,2.02255,2.02145,2.0218,645200000.0
2008-08-27 08:55:00,2.0218,2.0221,2.02035,2.0205,710200000.0
2008-08-27 09:00:00,2.0206,2.0215,2.02035,2.0209,631800000.0
2008-08-27 09:05:00,2.0209,2.0215,2.0205,2.0212,657400000.0
2008-08-27 09:10:00,2.02115,2.02135,2.02045,2.02065,686200000.0
2008-08-27 09:15:00,2.02065,2.0227,2.02055,2.02255,867400000.0
2008-08-27 09:20:00,2.02255,2.02295,2.0218,2.02255,541300000.0
2008-08-27 09:25:00,2.02255,2.0227,2.02125,2.022,791200000.0
2008-08-27 09:30:00,2.022,2.0228,2.0217,2.022,829600000.0
2008-08-27 09:35:00,2.022,2.0232,2.0208,2.02095,1276900000.0
2008-08-27 09:40:00,2.02095,2.0216,2.0201,2.0208,1088000000.0
2008-08-27 09:45:00,2.0208,2.02135,2.0199,2.02075,1598900000.0
2008-08-27 09:50:00,2.0208,2.0211,2.0196,2.02015,1635200000.0
2008-08-27 09:55:00,2.02015,2.02055,2.0192,2.0192,1256000000.0
2008-08-27 10:00:00,2.0192,2.0199,2.01895,2.0198,1465400000.0
2008-08-27 10:05:00,2.01985,2.0202,2.01825,2.0186,1150500000.0
2008-08-27 10:10:00,2.01855,2.0192,2.01775,2.0185,798800000.0
2008-08-27 10:15:00,2.0185,2.0185,2.01715,2.0179,821200000.0
2008-08-27 10:20:00,2.018,2.0189,2.0178,2.0178,830000000.0
2008-08-27 10:25:00,2.0178,2.0187,2.01755,2.01785,723600000.0
2008-08-27 10:30:00,2.01785,2.0201,2.0177,2.02,800800000.0
2008-08-27 10:35:00,2.02,2.0206,2.0199,2.0202,1015200000.0
2008-08-27 10:40:00,2.0202,2.0211,2.02015,2.02065,980800000.0
2008-08-27 10:45:00,2.0207,2.0211,2.0201,2.02095,874600000.0
2008-08-27 10:50:00,2.02095,2.021,2.02005,2.0201,1166200000.0
2008-08-27 10:55:00,2.0201,2.0209,2.01995,2.0202,1196500000.0
2008-08-27 11:00:00,2.0202,2.0204,2.01955,2.02,768700000.0
2008-08-27 11:05:00,2.02,2.021,2.0195,2.02035,677300000.0
2008-08-27 11:10:00,2.0204,2.0208,2.01965,2.01965,1037700000.0
2008-08-27 11:15:00,2.01965,2.02025,2.01905,2.0199,930800000.0
2008-08-27 11:20:00,2.0199,2.02005,2.0193,2.0197,680600000.0
2008-08-27 11:25:00,2.0197,2.01995,2.01885,2.0189,720000000.0
2008-08-27 11:30:00,2.0189,2.02005,2.01875,2.0195,843700000.0
2008-08-27 11:35:00,2.0195,2.0197,2.0191,2.01955,340100000.0
2008-08-27 11:40:00,2.0195,2.0212,2.01935,2.02075,1216400000.0
2008-08-27 11:45:00,2.02075,2.0217,2.0205,2.0217,1399100000.0
2008-08-27 11:50:00,2.0216,2.0216,2.02025,2.0205,1457300000.0
2008-08-27 11:55:00,2.0205,2.0208,2.0201,2.0202,997400000.0
2008-08-27 12:00:00,2.02025,2.0206,2.01975,2.02,993200000.0
2008-08-27 12:05:00,2.02,2.02035,2.0197,2.0201,1303000000.0
2008-08-27 12:10:00,2.0202,2.02125,2.0199,2.0207,888800000.0
2008-08-27 12:15:00,2.0207,2.021,2.01965,2.02,1079300000.0
2008-08-27 12:20:00,2.0201,2.0206,2.0195,2.0198,986200000.0
2008-08-27 12:25:00,2.01975,2.0216,2.0195,2.0201,1070400000.0
2008-08-27 12:30:00,2.02015,2.0204,2.0197,2.01995,1166600000.0
2008-08-27 12:35:00,2.01995,2.02005,2.019,2.0191,780800000.0
2008-08-27 12:40:00,2.0191,2.0195,2.018,2.0184,2370999997.0
2008-08-27 12:45:00,2.01835,2.0187,2.01745,2.0175,1126100000.0
2008-08-27 12:50:00,2.0175,2.0179,2.01655,2.0175,1055200000.0
2008-08-27 12:55:00,2.0176,2.0181,2.01735,2.01805,833500000.0
2008-08-27 13:00:00,2.01805,2.01805,2.0167,2.0168,1290000000.0
2008-08-27 13:05:00,2.0168,2.0168,2.01585,2.0164,2205400009.0
2008-08-27 13:10:00,2.01635,2.0178,2.0163,2.0173,817500000.0
2008-08-27 13:15:00,2.0173,2.0173,2.0166,2.017,1978500000.0
2008-08-27 13:20:00,2.017,2.0173,2.0166,2.0169,1216400000.0
2008-08-27 13:25:00,2.0169,2.01735,2.01655,2.017,1382500000.0
2008-08-27 13:30:00,2.0171,2.0182,2.0168,2.0172,1123300000.0
2008-08-27 13:35:00,2.01715,2.01815,2.01715,2.01755,774100000.0
2008-08-27 13:40:00,2.0175,2.01775,2.0169,2.0172,670400000.0
2008-08-27 13:45:00,2.0172,2.0176,2.01655,2.0169,683700000.0
2008-08-27 13:50:00,2.0169,2.0171,2.0161,2.0166,890900000.0
2008-08-27 13:55:00,2.01645,2.01685,2.0163,2.0167,1038300000.0
2008-08-27 14:00:00,2.0167,2.0172,2.01625,2.0168,732100000.0
2008-08-27 14:05:00,2.0168,2.0174,2.0164,2.0168,707100000.0
2008-08-27 14:10:00,2.0168,2.01705,2.0162,2.0168,697800000.0
2008-08-27 14:15:00,2.0168,2.0168,2.01595,2.0164,1168800000.0
2008-08-27 14:20:00,2.0165,2.01755,2.01585,2.01745,1253700000.0
2008-08-27 14:25:00,2.01755,2.01805,2.01685,2.01755,781800000.0
2008-08-27 14:30:00,2.01765,2.0206,2.0174,2.0201,4500500035.0
2008-08-27 14:35:00,2.0201,2.0211,2.0197,2.0205,1371000000.0
2008-08-27 14:40:00,2.02045,2.0215,2.0201,2.0213,1728100000.0
2008-08-27 14:45:00,2.0213,2.02325,2.0212,2.02315,2578499997.0
2008-08-27 14:50:00,2.02315,2.0236,2.0225,2.0226,1494400000.0
2008-08-27 14:55:00,2.0226,2.02355,2.0225,2.0229,3221500004.0
2008-08-27 15:00:00,2.0229,2.0232,2.02155,2.0219,2015299997.0
2008-08-27 15:05:00,2.022,2.0224,2.02145,2.02155,687900000.0
2008-08-27 15:10:00,2.02155,2.0216,2.0202,2.02055,2747100001.0
2008-08-27 15:15:00,2.02055,2.0213,2.02005,2.0208,999800000.0
2008-08-27 15:20:00,2.02075,2.0221,2.02075,2.0217,862500000.0
2008-08-27 15:25:00,2.0218,2.02245,2.0216,2.0217,834600000.0
2008-08-27 15:30:00,2.0218,2.0222,2.02155,2.0216,879400000.0
2008-08-27 15:35:00,2.02165,2.0223,2.02115,2.0216,1629100000.0
2008-08-27 15:40:00,2.0216,2.0217,2.0205,2.02095,767600000.0
2008-08-27 15:45:00,2.0206,2.02115,2.02035,2.021,1130400000.0
2008-08-27 15:50:00,2.021,2.02105,2.0205,2.02065,962100000.0
2008-08-27 15:55:00,2.02065,2.0218,2.0205,2.0215,1173800000.0
2008-08-27 16:00:00,2.0214,2.02275,2.0214,2.0216,5335200029.0
2008-08-27 16:05:00,2.0216,2.0222,2.0216,2.0221,1652500000.0
2008-08-27 16:10:00,2.022,2.0221,2.02145,2.022,438900000.0
2008-08-27 16:15:00,2.022,2.02285,2.0219,2.02255,1800300000.0
2008-08-27 16:20:00,2.02255,2.02425,2.0225,2.0234,1751600003.0
2008-08-27 16:25:00,2.02335,2.0235,2.0227,2.0228,950400000.0
2008-08-27 16:30:00,2.0228,2.02335,2.0222,2.02255,753800000.0
2008-08-27 16:35:00,2.02255,2.02365,2.0219,2.0231,1495100000.0
2008-08-27 16:40:00,2.0231,2.0238,2.0225,2.0233,1580400000.0
2008-08-27 16:45:00,2.0233,2.0236,2.0225,2.0233,2494600000.0
2008-08-27 16:50:00,2.02325,2.02345,2.0218,2.022,1199600002.0
2008-08-27 16:55:00,2.022,2.0222,2.0206,2.0207,850000000.0
2008-08-27 17:00:00,2.0207,2.021,2.01855,2.0189,3223500055.0
2008-08-27 17:05:00,2.0189,2.0191,2.01685,2.0175,1891900000.0
2008-08-27 17:10:00,2.0174,2.018,2.0167,2.0167,1209600000.0
2008-08-27 17:15:00,2.0167,2.017,2.01515,2.0159,863200000.0
2008-08-27 17:20:00,2.0159,2.0162,2.01485,2.0155,856200000.0
2008-08-27 17:25:00,2.01555,2.016,2.01475,2.0156,2855000001.0
2008-08-27 17:30:00,2.0156,2.0156,2.0145,2.01545,2627900001.0
2008-08-27 17:35:00,2.01545,2.0162,2.0152,2.0158,2915999995.0
2008-08-27 17:40:00,2.0158,2.0158,2.0139,2.0143,6042600017.0
2008-08-27 17:45:00,2.0143,2.0159,2.0129,2.01575,3497499999.0
2008-08-27 17:50:00,2.01575,2.0165,2.01455,2.01605,3455100006.0
2008-08-27 17:55:00,2.01605,2.01695,2.0158,2.0165,841600000.0
2008-08-27 18:00:00,2.0165,2.0165,2.01545,2.016,274900000.0
2008-08-27 18:05:00,2.016,2.0166,2.0156,2.01615,368699997.0
2008-08-27 18:10:00,2.01615,2.01665,2.01605,2.0165,282500000.0
2008-08-27 18:15:00,2.0165,2.0175,2.0164,2.0173,483200000.0
2008-08-27 18:20:00,2.0173,2.0177,2.0169,2.0174,726900000.0
2008-08-27 18:25:00,2.0173,2.0175,2.01695,2.0174,315500000.0
2008-08-27 18:30:00,2.0174,2.01775,2.0169,2.01755,595300000.0
2008-08-27 18:35:00,2.0175,2.01765,2.0166,2.0166,816500000.0
2008-08-27 18:40:00,2.0166,2.0177,2.0166,2.0173,760100000.0
2008-08-27 18:45:00,2.0173,2.018,2.01725,2.01755,365800000.0
2008-08-27 18:50:00,2.0177,2.0178,2.01705,2.0171,426200000.0
2008-08-27 18:55:00,2.0171,2.01715,2.01605,2.0164,542100000.0
2008-08-27 19:00:00,2.0164,2.0167,2.0156,2.0156,656600000.0
2008-08-27 19:05:00,2.0156,2.0159,2.01475,2.01525,487500000.0
2008-08-27 19:10:00,2.01525,2.0156,2.0144,2.0152,623800000.0
2008-08-27 19:15:00,2.0152,2.01555,2.01435,2.0145,416700000.0
2008-08-27 19:20:00,2.0146,2.0152,2.0142,2.0142,327000000.0
2008-08-27 19:25:00,2.0143,2.015,2.0143,2.01485,289600000.0
2008-08-27 19:30:00,2.0149,2.01505,2.0144,2.0144,153000000.0
2008-08-27 19:35:00,2.0144,2.0147,2.01395,2.014,203000000.0
2008-08-27 19:40:00,2.0142,2.0152,2.01375,2.015,352900000.0
2008-08-27 19:45:00,2.01495,2.0152,2.0146,2.0147,380000000.0
2008-08-27 19:50:00,2.0147,2.0147,2.01385,2.0143,1287200001.0
2008-08-27 19:55:00,2.0143,2.0146,2.01345,2.0138,761999996.0
2008-08-27 20:00:00,2.0138,2.0145,2.0138,2.0144,469200000.0
2008-08-27 20:05:00,2.0144,2.0145,2.0133,2.0136,438900000.0
2008-08-27 20:10:00,2.0136,2.0144,2.01355,2.0144,224600000.0
2008-08-27 20:15:00,2.0143,2.01455,2.0137,2.0144,408800000.0
2008-08-27 20:20:00,2.0144,2.0144,2.01385,2.014,300800000.0
2008-08-27 20:25:00,2.014,2.0141,2.01315,2.014,333600000.0
2008-08-27 20:30:00,2.014,2.0141,2.01325,2.01385,258300000.0
2008-08-27 20:35:00,2.0136,2.014,2.01265,2.0131,179300000.0
2008-08-27 20:40:00,2.01315,2.01365,2.0129,2.0135,331000000.0
2008-08-27 20:45:00,2.0135,2.01375,2.01325,2.0136,304800000.0
2008-08-27 20:50:00,2.0136,2.0136,2.01295,2.0131,198600000.0
2008-08-27 20:55:00,2.0131,2.0131,2.0122,2.0127,1036600000.0
2008-08-27 21:00:00,2.0127,2.0133,2.0127,2.0132,204100000.0
2008-08-27 21:05:00,2.01335,2.0136,2.013,2.013,298400000.0
2008-08-27 21:10:00,2.013,2.0134,2.0127,2.01285,156900000.0
2008-08-27 21:15:00,2.0132,2.0133,2.01235,2.0132,198500000.0
2008-08-27 21:20:00,2.01315,2.0134,2.0128,2.0128,134800000.0
2008-08-27 21:25:00,2.0128,2.0129,2.0119,2.0122,720000000.0
2008-08-27 21:30:00,2.0122,2.01285,2.0114,2.012,880600000.0
2008-08-27 21:35:00,2.012,2.01335,2.0119,2.0132,489200000.0
2008-08-27 21:40:00,2.01315,2.01325,2.0127,2.0131,195900000.0
2008-08-27 21:45:00,2.0131,2.0131,2.0127,2.0128,97700000.0
2008-08-27 21:50:00,2.0131,2.0134,2.01255,2.0133,96200000.0
2008-08-27 21:55:00,2.0133,2.0133,2.01245,2.0128,134400000.0
2008-08-27 22:00:00,2.0128,2.0133,2.01275,2.0132,150100000.0
2008-08-27 22:05:00,2.0132,2.01355,2.0131,2.0134,113800000.0
2008-08-27 22:10:00,2.0134,2.0135,2.013,2.0134,456300000.0
2008-08-27 22:15:00,2.0132,2.0135,2.0129,2.0133,1405700000.0
2008-08-27 22:20:00,2.0132,2.0137,2.0128,2.013,545600001.0
2008-08-27 22:25:00,2.0132,2.0135,2.01285,2.0135,577447004.0
2008-08-27 22:30:00,2.0135,2.0137,2.01305,2.0134,362200000.0
2008-08-27 22:35:00,2.01335,2.0144,2.01315,2.01435,264000000.0
2008-08-27 22:40:00,2.0144,2.0148,2.01395,2.01465,362900000.0
2008-08-27 22:45:00,2.0147,2.0152,2.01455,2.01465,1497646987.0
2008-08-27 22:50:00,2.01465,2.0148,2.01445,2.0147,1436199984.0
2008-08-27 22:55:00,2.0146,2.01465,2.01455,2.0146,524500010.0
2008-08-27 23:00:00,2.01465,2.0148,2.01334,2.0142,581900011.0
2008-08-27 23:05:00,2.01415,2.01435,2.01405,2.01405,14000000.0
2008-08-27 23:10:00,2.014,2.0146,2.014,2.01433,87700000.0
2008-08-27 23:15:00,2.01475,2.015,2.0144,2.0145,227400000.0
2008-08-27 23:20:00,2.0146,2.0148,2.0131,2.01385,249500000.0
2008-08-27 23:25:00,2.0135,2.01425,2.0135,2.01405,105000000.0
2008-08-27 23:30:00,2.0141,2.0142,2.0138,2.01395,75900000.0
2008-08-27 23:35:00,2.01405,2.0143,2.0137,2.014,99900000.0
2008-08-27 23:40:00,2.01405,2.01445,2.01375,2.0142,108400000.0
2008-08-27 23:45:00,2.0143,2.0143,2.01335,2.01335,51000000.0
2008-08-27 23:50:00,2.01348,2.0144,2.01324,2.01385,40300000.0
2008-08-27 23:55:00,2.014,2.01405,2.0125,2.01275,564200000.0
2008-08-28 00:00:00,2.0129,2.01325,2.0126,2.01305,122700000.0
2008-08-28 00:05:00,2.0131,2.01315,2.0128,2.0128,100500000.0
2008-08-28 00:10:00,2.0128,2.01305,2.0128,2.0128,106400000.0
2008-08-28 00:15:00,2.0128,2.0131,2.0128,2.0128,109100000.0
2008-08-28 00:20:00,2.0128,2.01285,2.0128,2.0128,43800000.0
2008-08-28 00:25:00,2.0128,2.0135,2.0128,2.0133,84500000.0
2008-08-28 00:30:00,2.0132,2.0136,2.013,2.0132,179200000.0
2008-08-28 00:35:00,2.01325,2.0134,2.01255,2.0128,31500000.0
2008-08-28 00:40:00,2.0128,2.0129,2.0122,2.0129,112300000.0
2008-08-28 00:45:00,2.0127,2.01315,2.01255,2.0129,151799998.0
2008-08-28 00:50:00,2.0129,2.0136,2.01245,2.01335,170199999.0
2008-08-28 00:55:00,2.0135,2.0139,2.01335,2.0136,99300000.0
2008-08-28 01:00:00,2.0136,2.0139,2.01345,2.01365,287700000.0
2008-08-28 01:05:00,2.0135,2.01385,2.01335,2.01365,311900000.0
2008-08-28 01:10:00,2.0136,2.0136,2.01345,2.0135,279000000.0
2008-08-28 01:15:00,2.0135,2.01355,2.01325,2.01325,268400000.0
2008-08-28 01:20:00,2.01335,2.01405,2.0133,2.01365,224900000.0
2008-08-28 01:25:00,2.0135,2.01365,2.0133,2.0134,76900000.0
2008-08-28 01:30:00,2.0134,2.01355,2.01275,2.013,430500000.0
2008-08-28 01:35:00,2.0129,2.0137,2.01285,2.01365,321000000.0
2008-08-28 01:40:00,2.01365,2.01415,2.0136,2.01405,84800000.0
2008-08-28 01:45:00,2.014,2.0145,2.01385,2.0142,882500000.0
2008-08-28 01:50:00,2.0142,2.0142,2.01275,2.0134,670200000.0
2008-08-28 01:55:00,2.0134,2.01345,2.01255,2.0131,1920499987.0
2008-08-28 02:00:00,2.0131,2.0131,2.0123,2.0124,772800000.0
2008-08-28 02:05:00,2.0124,2.0124,2.01045,2.0108,1243300029.0
2008-08-28 02:10:00,2.01085,2.0109,2.00765,2.0084,1097700001.0
2008-08-28 02:15:00,2.0082,2.0084,2.00665,2.00675,1767800011.0
2008-08-28 02:20:00,2.00685,2.0076,2.00625,2.00735,676900000.0
2008-08-28 02:25:00,2.0074,2.0081,2.00735,2.00805,1271700009.0
2008-08-28 02:30:00,2.00805,2.00815,2.0076,2.008,1221200030.0
2008-08-28 02:35:00,2.008,2.00815,2.0078,2.008,3068400016.0
2008-08-28 02:40:00,2.008,2.008,2.00795,2.008,2211500000.0
2008-08-28 02:45:00,2.008,2.008,2.0074,2.0078,1476000027.0
2008-08-28 02:50:00,2.0078,2.00815,2.0067,2.00785,3099799979.0
2008-08-28 02:55:00,2.00805,2.0084,2.0072,2.00815,1209599999.0
2008-08-28 03:00:00,2.0081,2.0092,2.00795,2.0091,682200003.0
2008-08-28 03:05:00,2.0091,2.0091,2.00845,2.0091,922800000.0
2008-08-28 03:10:00,2.0091,2.00945,2.00845,2.00925,365800000.0
2008-08-28 03:15:00,2.0092,2.00965,2.00875,2.0089,127100000.0
2008-08-28 03:20:00,2.00895,2.00985,2.0085,2.00865,134500000.0
2008-08-28 03:25:00,2.0086,2.0087,2.00795,2.008,249100000.0
2008-08-28 03:30:00,2.008,2.0092,2.00795,2.0091,492000000.0
2008-08-28 03:35:00,2.009,2.00945,2.0087,2.0088,326000000.0
2008-08-28 03:40:00,2.0088,2.0093,2.00875,2.0088,551300005.0
2008-08-28 03:45:00,2.0088,2.00915,2.00845,2.0085,428000000.0
2008-08-28 03:50:00,2.0085,2.00895,2.0074,2.0074,665900000.0
2008-08-28 03:55:00,2.0074,2.0075,2.0063,2.0066,1048500000.0
2008-08-28 04:00:00,2.0066,2.0074,2.0065,2.0069,2631000004.0
2008-08-28 04:05:00,2.0069,2.00825,2.0068,2.00745,515799997.0
2008-08-28 04:10:00,2.0076,2.0086,2.0073,2.0084,722600018.0
2008-08-28 04:15:00,2.0084,2.00855,2.0079,2.0084,2229000133.0
2008-08-28 04:20:00,2.0084,2.0087,2.00785,2.0085,1135000048.0
2008-08-28 04:25:00,2.0085,2.0085,2.00845,2.0085,52000000.0
2008-08-28 04:30:00,2.0085,2.00855,2.0083,2.0085,87600000.0
2008-08-28 04:35:00,2.00744,2.0085,2.00727,2.0085,204299998.0
2008-08-28 04:40:00,2.0085,2.0085,2.00717,2.0084,615600025.0
2008-08-28 04:45:00,2.00755,2.0085,2.00752,2.0085,517800023.0
2008-08-28 04:50:00,2.0084,2.00855,2.00835,2.00845,472000022.0
2008-08-28 04:55:00,2.0085,2.0087,2.00743,2.00845,512400024.0
2008-08-28 05:00:00,2.0085,2.0086,2.008,2.00835,141400000.0
2008-08-28 05:05:00,2.0083,2.0084,2.00765,2.008,326900004.0
2008-08-28 05:10:00,2.0081,2.0082,2.008,2.008,21000000.0
2008-08-28 05:15:00,2.00805,2.00875,2.00805,2.0087,77700000.0
2008-08-28 05:20:00,2.0085,2.0093,2.0085,2.0089,171000000.0
2008-08-28 05:25:00,2.00895,2.0094,2.0079,2.008,191400000.0
2008-08-28 05:30:00,2.00805,2.0085,2.008,2.0083,114500000.0
2008-08-28 05:35:00,2.00835,2.0086,2.00808,2.0084,53700000.0
2008-08-28 05:40:00,2.00835,2.00855,2.008,2.0082,131800000.0
2008-08-28 05:45:00,2.00825,2.0086,2.00745,2.00775,262500000.0
2008-08-28 05:50:00,2.00785,2.00815,2.00735,2.0075,112600000.0
2008-08-28 05:55:00,2.00745,2.0077,2.00745,2.0075,122300000.0
2008-08-28 06:00:00,2.0075,2.0078,2.00745,2.0078,86900000.0
2008-08-28 06:05:00,2.0078,2.008,2.00755,2.0076,84600000.0
2008-08-28 06:10:00,2.0076,2.0082,2.0076,2.0081,389200000.0
2008-08-28 06:15:00,2.0082,2.0096,2.008,2.0093,331700000.0
2008-08-28 06:20:00,2.00925,2.0097,2.0084,2.0086,306800000.0
2008-08-28 06:25:00,2.0086,2.00915,2.0082,2.0085,122700000.0
2008-08-28 06:30:00,2.0085,2.00905,2.0082,2.00905,215600000.0
2008-08-28 06:35:00,2.009,2.0091,2.0085,2.0089,141800000.0
2008-08-28 06:40:00,2.00885,2.0092,2.0087,2.0088,119000000.0
2008-08-28 06:45:00,2.00885,2.0091,2.0084,2.0084,255700000.0
2008-08-28 06:50:00,2.0084,2.0085,2.0075,2.0079,263700000.0
2008-08-28 06:55:00,2.008,2.008,2.007,2.0072,189300000.0
2008-08-28 07:00:00,2.0072,2.0075,2.00675,2.00725,319300000.0
2008-08-28 07:05:00,2.0072,2.0078,2.0069,2.0073,412800000.0
2008-08-28 07:10:00,2.0073,2.0079,2.0065,2.007,356600000.0
2008-08-28 07:15:00,2.00695,2.0071,2.00635,2.00655,113000000.0
2008-08-28 07:20:00,2.0065,2.0069,2.0054,2.0054,241400000.0
2008-08-28 07:25:00,2.00545,2.00675,2.0053,2.0058,385700000.0
2008-08-28 07:30:00,2.0059,2.00665,2.0053,2.00585,257400000.0
2008-08-28 07:35:00,2.006,2.0071,2.0057,2.0066,505300000.0
2008-08-28 07:40:00,2.0065,2.008,2.0062,2.008,315700000.0
2008-08-28 07:45:00,2.0079,2.0079,2.0064,2.0067,316400000.0
2008-08-28 07:50:00,2.0067,2.00725,2.00605,2.00715,374700000.0
2008-08-28 07:55:00,2.007,2.00775,2.0056,2.0056,418800000.0
2008-08-28 08:00:00,2.0056,2.0069,2.0038,2.0046,1070500000.0
2008-08-28 08:05:00,2.0046,2.0064,2.00425,2.0062,734400000.0
2008-08-28 08:10:00,2.00615,2.00665,2.0055,2.0062,1643600000.0
2008-08-28 08:15:00,2.0062,2.00755,2.00535,2.0074,648600000.0
2008-08-28 08:20:00,2.00735,2.00845,2.00675,2.00745,1178400001.0
2008-08-28 08:25:00,2.00745,2.0077,2.00725,2.0077,193700000.0
2008-08-28 08:30:00,2.0078,2.0087,2.00765,2.0084,1068400020.0
2008-08-28 08:35:00,2.0085,2.0086,2.00585,2.0065,1354300000.0
2008-08-28 08:40:00,2.0065,2.007,2.0062,2.0063,796500000.0
2008-08-28 08:45:00,2.0063,2.0067,2.005,2.0053,532800000.0
2008-08-28 08:50:00,2.00525,2.0061,2.00435,2.0058,1185500000.0
2008-08-28 08:55:00,2.0058,2.0065,2.00575,2.0063,1132899995.0
2008-08-28 09:00:00,2.0063,2.0067,2.00545,2.0057,653100000.0
2008-08-28 09:05:00,2.0057,2.0062,2.0053,2.0057,952200000.0
2008-08-28 09:10:00,2.0057,2.006,2.00515,2.0056,799100000.0
2008-08-28 09:15:00,2.00575,2.0063,2.00505,2.0061,797100000.0
2008-08-28 09:20:00,2.0061,2.0067,2.00595,2.006,1050300000.0
2008-08-28 09:25:00,2.0059,2.006,2.00505,2.0053,446900000.0
2008-08-28 09:30:00,2.0052,2.0067,2.0049,2.0061,928599999.0
2008-08-28 09:35:00,2.0062,2.007,2.0059,2.0066,660300000.0
2008-08-28 09:40:00,2.0066,2.0081,2.00655,2.0077,782000000.0
2008-08-28 09:45:00,2.00765,2.0088,2.0073,2.00775,2696100022.0
2008-08-28 09:50:00,2.00775,2.0078,2.0059,2.0062,1266800000.0
2008-08-28 09:55:00,2.0062,2.0065,2.0054,2.006,925400000.0
2008-08-28 10:00:00,2.0059,2.0075,2.0059,2.0067,883400000.0
2008-08-28 10:05:00,2.00685,2.0076,2.00655,2.0072,1125100000.0
2008-08-28 10:10:00,2.0072,2.0074,2.0061,2.0062,455100000.0
2008-08-28 10:15:00,2.0062,2.00745,2.00615,2.007,496400000.0
2008-08-28 10:20:00,2.007,2.0072,2.00645,2.0067,386800000.0
2008-08-28 10:25:00,2.00665,2.0067,2.00565,2.0059,598100000.0
2008-08-28 10:30:00,2.0059,2.0073,2.00565,2.00725,362800000.0
2008-08-28 10:35:00,2.00725,2.00725,2.00595,2.0063,443300000.0
2008-08-28 10:40:00,2.00625,2.0079,2.00625,2.0075,679600002.0
2008-08-28 10:45:00,2.0075,2.008,2.00695,2.0074,721200000.0
2008-08-28 10:50:00,2.00735,2.008,2.00625,2.0079,687900000.0
2008-08-28 10:55:00,2.0079,2.0095,2.0077,2.00905,850500000.0
2008-08-28 11:00:00,2.00905,2.00965,2.00665,2.0069,934200000.0
2008-08-28 11:05:00,2.0069,2.0071,2.00595,2.0063,981700000.0
2008-08-28 11:10:00,2.00625,2.0067,2.0057,2.0062,870600000.0
2008-08-28 11:15:00,2.0062,2.007,2.00585,2.0062,1776500003.0
2008-08-28 11:20:00,2.0062,2.0063,2.0048,2.0049,711500000.0
2008-08-28 11:25:00,2.0049,2.0061,2.00425,2.0059,1363100000.0
2008-08-28 11:30:00,2.0059,2.00745,2.0058,2.0064,2163900005.0
2008-08-28 11:35:00,2.0064,2.0066,2.00575,2.006,372800000.0
2008-08-28 11:40:00,2.006,2.0063,2.00545,2.0063,628600000.0
2008-08-28 11:45:00,2.0062,2.00785,2.00595,2.00745,835600000.0
2008-08-28 11:50:00,2.00745,2.00765,2.0069,2.0074,573600000.0
2008-08-28 11:55:00,2.0074,2.0076,2.00625,2.0075,1241400000.0
2008-08-28 12:00:00,2.0075,2.0075,2.0056,2.0057,1330603997.0
2008-08-28 12:05:00,2.0057,2.0057,2.00365,2.00415,652601000.0
2008-08-28 12:10:00,2.0041,2.0041,2.00325,2.0033,481100000.0
2008-08-28 12:15:00,2.0033,2.0042,2.0028,2.00375,849800009.0
2008-08-28 12:20:00,2.0038,2.0042,2.00345,2.0042,2781400130.0
2008-08-28 12:25:00,2.00415,2.0045,2.00315,2.0033,892100000.0
2008-08-28 12:30:00,2.0033,2.0033,2.00155,2.0016,1173600000.0
2008-08-28 12:35:00,2.0016,2.0031,2.0014,2.00305,820900000.0
2008-08-28 12:40:00,2.0031,2.004,2.00255,2.0028,1199400000.0
2008-08-28 12:45:00,2.0028,2.00325,2.00235,2.0028,732100000.0
2008-08-28 12:50:00,2.0027,2.00285,2.0018,2.002,1520900000.0
2008-08-28 12:55:00,2.0021,2.0022,2.00105,2.00105,619200000.0
2008-08-28 13:00:00,2.00105,2.0021,2.00105,2.0018,440200000.0
2008-08-28 13:05:00,2.00185,2.0033,2.00175,2.00285,791500000.0
2008-08-28 13:10:00,2.0029,2.00365,2.00265,2.0029,853700000.0
2008-08-28 13:15:00,2.0029,2.0036,2.0027,2.0034,531000000.0
2008-08-28 13:20:00,2.00335,2.0034,2.00265,2.00295,388200000.0
2008-08-28 13:25:00,2.003,2.0046,2.00295,2.0046,2679600005.0
2008-08-28 13:30:00,2.0046,2.0046,2.0035,2.0038,2151700027.0
2008-08-28 13:35:00,2.0038,2.0038,2.0031,2.0033,1054000000.0
2008-08-28 13:40:00,2.0033,2.0034,2.0026,2.0033,966100000.0
2008-08-28 13:45:00,2.0033,2.0042,2.00255,2.0027,1235700000.0
2008-08-28 13:50:00,2.0024,2.0029,2.0018,2.002,4053500052.0
2008-08-28 13:55:00,2.002,2.0021,2.0011,2.00175,1108500000.0
2008-08-28 14:00:00,2.0019,2.0025,2.00105,2.0022,1212400000.0
2008-08-28 14:05:00,2.0022,2.0022,2.00145,2.0016,1188000002.0
2008-08-28 14:10:00,2.0015,2.0024,2.0014,2.0023,762300000.0
2008-08-28 14:15:00,2.002,2.0035,2.00185,2.0033,780600000.0
2008-08-28 14:20:00,2.0033,2.0036,2.0026,2.0028,983000000.0
2008-08-28 14:25:00,2.00275,2.0054,2.0026,2.0047,958600000.0
2008-08-28 14:30:00,2.0047,2.00605,2.00315,2.0051,1438700000.0
2008-08-28 14:35:00,2.0051,2.0059,2.00445,2.0057,987900000.0
2008-08-28 14:40:00,2.0057,2.0066,2.0056,2.0063,829200000.0
2008-08-28 14:45:00,2.00625,2.0072,2.00605,2.0068,871000000.0
2008-08-28 14:50:00,2.00675,2.00715,2.00625,2.00705,523600000.0
2008-08-28 14:55:00,2.007,2.007,2.0045,2.0051,912400000.0
2008-08-28 15:00:00,2.0051,2.00605,2.00495,2.0055,895500000.0
2008-08-28 15:05:00,2.0055,2.006,2.0043,2.0045,3825599995.0
2008-08-28 15:10:00,2.0046,2.0046,2.0031,2.00355,1942500000.0
2008-08-28 15:15:00,2.0035,2.0043,2.00295,2.0037,1109500000.0
2008-08-28 15:20:00,2.0037,2.0038,2.00075,2.0011,1105800000.0
2008-08-28 15:25:00,2.0011,2.0019,2.00055,2.001,1039299999.0
2008-08-28 15:30:00,2.00095,2.00415,2.00085,2.0037,2001600013.0
2008-08-28 15:35:00,2.00365,2.00445,2.0031,2.0037,734100000.0
2008-08-28 15:40:00,2.0037,2.0042,2.0025,2.0037,1162500000.0
2008-08-28 15:45:00,2.0037,2.0037,2.00255,2.0031,1028200000.0
2008-08-28 15:50:00,2.00315,2.0041,2.00255,2.00385,1113800000.0
2008-08-28 15:55:00,2.00395,2.0053,2.00385,2.0047,1722599998.0
2008-08-28 16:00:00,2.0046,2.00505,2.0027,2.00295,2070400011.0
2008-08-28 16:05:00,2.00295,2.00295,1.99985,2.0007,1771599999.0
2008-08-28 16:10:00,2.0008,2.0012,2.00035,2.00085,990300002.0
2008-08-28 16:15:00,2.00085,2.0011,2.00015,2.0003,1815599955.0
2008-08-28 16:20:00,2.0003,2.0004,1.9988,2.00005,959100000.0
2008-08-28 16:25:00,1.99995,2.0006,1.9997,2.0003,1222100000.0
2008-08-28 16:30:00,2.0004,2.002,2.0004,2.0014,1034800000.0
2008-08-28 16:35:00,2.0013,2.0031,2.00115,2.0029,1227500000.0
2008-08-28 16:40:00,2.0027,2.00325,2.0022,2.00305,922500000.0
2008-08-28 16:45:00,2.00305,2.00335,2.0025,2.00285,1176500000.0
2008-08-28 16:50:00,2.0029,2.0042,2.00285,2.00355,890500000.0
2008-08-28 16:55:00,2.00355,2.0054,2.00355,2.0045,721200000.0
2008-08-28 17:00:00,2.0045,2.00665,2.0045,2.00625,858600000.0
2008-08-28 17:05:00,2.00615,2.00715,2.00565,2.00575,867100000.0
2008-08-28 17:10:00,2.00575,2.007,2.00575,2.0067,636300000.0
2008-08-28 17:15:00,2.0067,2.00705,2.0058,2.00585,999100000.0
2008-08-28 17:20:00,2.00585,2.00615,2.0053,2.00575,693400000.0
2008-08-28 17:25:00,2.0058,2.0062,2.00525,2.0059,1513899999.0
2008-08-28 17:30:00,2.0058,2.007,2.0056,2.0068,717900000.0
2008-08-28 17:35:00,2.00665,2.0084,2.00665,2.0079,1079000000.0
2008-08-28 17:40:00,2.0079,2.0085,2.007,2.0081,1466933750.0
2008-08-28 17:45:00,2.0082,2.0091,2.0079,2.0086,676400000.0
2008-08-28 17:50:00,2.00855,2.0088,2.0073,2.00745,1355400000.0
2008-08-28 17:55:00,2.0076,2.0089,2.0061,2.0079,1768200000.0
2008-08-28 18:00:00,2.0079,2.00805,2.00665,2.00685,749400000.0
2008-08-28 18:05:00,2.00685,2.0075,2.00625,2.0067,517200000.0
2008-08-28 18:10:00,2.0068,2.00745,2.00665,2.0068,1249900000.0
2008-08-28 18:15:00,2.0068,2.0078,2.00675,2.0076,728000000.0
2008-08-28 18:20:00,2.0076,2.0082,2.0075,2.0076,324700000.0
2008-08-28 18:25:00,2.0076,2.0085,2.0073,2.0083,615000000.0
2008-08-28 18:30:00,2.0083,2.00875,2.00805,2.0081,649700000.0
2008-08-28 18:35:00,2.0081,2.0085,2.00785,2.008,513100000.0
2008-08-28 18:40:00,2.008,2.008,2.00695,2.00705,407000000.0
2008-08-28 18:45:00,2.00705,2.0073,2.0068,2.0068,338900000.0
2008-08-28 18:50:00,2.0068,2.0079,2.00675,2.00755,379400000.0
2008-08-28 18:55:00,2.0076,2.0076,2.0071,2.0071,370600000.0
2008-08-28 19:00:00,2.0071,2.00785,2.0068,2.0078,1870700002.0
2008-08-28 19:05:00,2.00775,2.0083,2.0075,2.0082,532700000.0
2008-08-28 19:10:00,2.0082,2.00865,2.00705,2.00865,513300000.0
2008-08-28 19:15:00,2.0087,2.00935,2.0079,2.0082,599600000.0
2008-08-28 19:20:00,2.0082,2.0088,2.00765,2.00795,933400000.0
2008-08-28 19:25:00,2.008,2.00815,2.0072,2.0078,810800000.0
2008-08-28 19:30:00,2.0078,2.008,2.0075,2.008,215600000.0
2008-08-28 19:35:00,2.0079,2.00815,2.00745,2.00785,1223400000.0
2008-08-28 19:40:00,2.0079,2.00845,2.0075,2.008,1172100000.0
2008-08-28 19:45:00,2.00805,2.0083,2.0072,2.0076,297800000.0
2008-08-28 19:50:00,2.0077,2.0084,2.0075,2.00825,151900000.0
2008-08-28 19:55:00,2.0083,2.0086,2.00815,2.0085,381500000.0
2008-08-28 20:00:00,2.0085,2.00865,2.00755,2.0079,280500000.0
2008-08-28 20:05:00,2.0079,2.00865,2.0077,2.0083,647700000.0
2008-08-28 20:10:00,2.00835,2.0089,2.008,2.0084,331200000.0
2008-08-28 20:15:00,2.0084,2.0084,2.00755,2.008,399500000.0
2008-08-28 20:20:00,2.00785,2.0092,2.00775,2.00915,406600000.0
2008-08-28 20:25:00,2.00915,2.00935,2.0084,2.0092,971500002.0
2008-08-28 20:30:00,2.0092,2.00955,2.00835,2.009,472100000.0
2008-08-28 20:35:00,2.009,2.00965,2.00875,2.00945,472000000.0
2008-08-28 20:40:00,2.0094,2.0104,2.00935,2.00975,371300000.0
2008-08-28 20:45:00,2.00975,2.01,2.0092,2.0096,372300000.0
2008-08-28 20:50:00,2.0092,2.0096,2.009,2.0094,368000000.0
2008-08-28 20:55:00,2.0093,2.0099,2.0093,2.0096,310600000.0
2008-08-28 21:00:00,2.00975,2.01005,2.0093,2.0098,340800000.0
2008-08-28 21:05:00,2.0099,2.0102,2.0094,2.01,345100001.0
2008-08-28 21:10:00,2.01,2.011,2.01,2.0109,628800000.0
2008-08-28 21:15:00,2.0105,2.01135,2.01005,2.0109,815000000.0
2008-08-28 21:20:00,2.0109,2.0126,2.0107,2.0125,645900000.0
2008-08-28 21:25:00,2.0125,2.0125,2.01115,2.01115,1427400001.0
2008-08-28 21:30:00,2.01115,2.0114,2.01075,2.0111,1388400000.0
2008-08-28 21:35:00,2.0111,2.0111,2.0102,2.01045,328000000.0
2008-08-28 21:40:00,2.0104,2.01065,2.00915,2.0093,424600000.0
2008-08-28 21:45:00,2.00925,2.01065,2.00915,2.0101,979600000.0
2008-08-28 21:50:00,2.0101,2.0104,2.0099,2.01035,391000001.0
2008-08-28 21:55:00,2.01035,2.0123,2.0102,2.01195,449100001.0
2008-08-28 22:00:00,2.0119,2.0121,2.01125,2.0116,1349300002.0
2008-08-28 22:05:00,2.0116,2.0122,2.0113,2.0118,1234900000.0
2008-08-28 22:10:00,2.012,2.01225,2.01175,2.01205,117800000.0
2008-08-28 22:15:00,2.0121,2.01235,2.0119,2.0122,195700001.0
2008-08-28 22:20:00,2.0122,2.01315,2.0122,2.0128,183700000.0
2008-08-28 22:25:00,2.01275,2.0131,2.01255,2.0126,337500009.0
2008-08-28 22:30:00,2.0126,2.013,2.0124,2.0125,1000200034.0
2008-08-28 22:35:00,2.01255,2.0127,2.01165,2.01175,138900000.0
2008-08-28 22:40:00,2.0121,2.0121,2.01155,2.0118,115100000.0
2008-08-28 22:45:00,2.0118,2.012,2.01045,2.01045,371800000.0
2008-08-28 22:50:00,2.01045,2.01125,2.01045,2.0112,689000000.0
2008-08-28 22:55:00,2.0112,2.0112,2.0098,2.0101,1165599998.0
2008-08-28 23:00:00,2.0099,2.0099,2.00787,2.0093,890999988.0
2008-08-28 23:05:00,2.0093,2.00975,2.0089,2.00975,273500000.0
2008-08-28 23:10:00,2.00912,2.0098,2.00887,2.0097,180900000.0
2008-08-28 23:15:00,2.0097,2.0102,2.00867,2.0102,268200000.0
2008-08-28 23:20:00,2.01015,2.01115,2.00975,2.0104,744100014.0
2008-08-28 23:25:00,2.01055,2.0109,2.00975,2.0106,1176900043.0
2008-08-28 23:30:00,2.0099,2.0109,2.0096,2.0096,2076900092.0
2008-08-28 23:35:00,2.0098,2.0103,2.0092,2.0092,99600000.0
2008-08-28 23:40:00,2.0095,2.01035,2.0092,2.0094,277400000.0
2008-08-28 23:45:00,2.0093,2.0099,2.0092,2.0096,640800002.0
2008-08-28 23:50:00,2.0096,2.0096,2.00881,2.0096,282200000.0
2008-08-28 23:55:00,2.0096,2.01095,2.0096,2.0099,1175400003.0
2008-08-29 00:00:00,2.0101,2.01095,2.0098,2.01,400400000.0
2008-08-29 00:05:00,2.01,2.01,2.00924,2.01,207100000.0
2008-08-29 00:10:00,2.01,2.01,2.0091,2.01,596300000.0
2008-08-29 00:15:00,2.01,2.0101,2.01,2.01,947800056.0
2008-08-29 00:20:00,2.01,2.0101,2.0097,2.0098,636000031.0
2008-08-29 00:25:00,2.0098,2.0098,2.0097,2.0097,193000000.0
2008-08-29 00:30:00,2.0097,2.01,2.0088,2.0092,318600009.0
2008-08-29 00:35:00,2.0092,2.0097,2.0086,2.0086,78100000.0
2008-08-29 00:40:00,2.0086,2.00865,2.0081,2.0086,186900002.0
2008-08-29 00:45:00,2.0086,2.0089,2.0086,2.0088,95200000.0
2008-08-29 00:50:00,2.009,2.009,2.00786,2.0088,195800000.0
2008-08-29 00:55:00,2.0088,2.00915,2.0087,2.0088,242000000.0
2008-08-29 01:00:00,2.00895,2.0092,2.00845,2.0088,132400000.0
2008-08-29 01:05:00,2.0088,2.009,2.0075,2.0077,455000004.0
2008-08-29 01:10:00,2.00775,2.00825,2.0072,2.008,201100000.0
2008-08-29 01:15:00,2.008,2.0084,2.00742,2.00803,127100000.0
2008-08-29 01:20:00,2.0084,2.0087,2.0078,2.0078,336799999.0
2008-08-29 01:25:00,2.0081,2.0087,2.0078,2.0086,321000000.0
2008-08-29 01:30:00,2.0085,2.0096,2.00835,2.0096,160800001.0
2008-08-29 01:35:00,2.0097,2.0101,2.0095,2.0095,150600000.0
2008-08-29 01:40:00,2.00955,2.0099,2.0081,2.00835,160900000.0
2008-08-29 01:45:00,2.0084,2.0091,2.0083,2.00865,345000000.0
2008-08-29 01:50:00,2.0087,2.00945,2.0086,2.0091,309099999.0
2008-08-29 01:55:00,2.00905,2.0094,2.00856,2.00935,123900000.0
2008-08-29 02:00:00,2.00935,2.0109,2.009,2.0099,642800014.0
2008-08-29 02:05:00,2.0099,2.01,2.0096,2.01,767100046.0
2008-08-29 02:10:00,2.01,2.0103,2.00955,2.00955,72500000.0
2008-08-29 02:15:00,2.00965,2.0098,2.00965,2.0097,84100000.0
2008-08-29 02:20:00,2.0097,2.0098,2.00885,2.0096,147700000.0
2008-08-29 02:25:00,2.0096,2.0096,2.00915,2.0093,153600000.0
2008-08-29 02:30:00,2.0093,2.0102,2.00875,2.0096,2400500014.0
2008-08-29 02:35:00,2.0097,2.0097,2.0089,2.009,2382800002.0
2008-08-29 02:40:00,2.009,2.0091,2.0077,2.0087,527300001.0
2008-08-29 02:45:00,2.00875,2.00875,2.00755,2.008,428900000.0
2008-08-29 02:50:00,2.00805,2.0086,2.008,2.008,1529300003.0
2008-08-29 02:55:00,2.00845,2.00875,2.0071,2.0079,1723600001.0
2008-08-29 03:00:00,2.0078,2.00845,2.0076,2.0081,1580699968.0
2008-08-29 03:05:00,2.0081,2.0083,2.0079,2.0081,1937700024.0
2008-08-29 03:10:00,2.00815,2.0086,2.0081,2.0083,304700000.0
2008-08-29 03:15:00,2.0083,2.0083,2.0075,2.0079,366999998.0
2008-08-29 03:20:00,2.0079,2.0079,2.0067,2.0068,5481099929.0
2008-08-29 03:25:00,2.0067,2.00845,2.0065,2.0077,794000005.0
2008-08-29 03:30:00,2.0081,2.0081,2.00585,2.0064,1408900010.0
2008-08-29 03:35:00,2.0063,2.007,2.0058,2.00665,418100000.0
2008-08-29 03:40:00,2.00655,2.00655,2.0057,2.00585,731400000.0
2008-08-29 03:45:00,2.0058,2.00625,2.0057,2.0061,1008999986.0
2008-08-29 03:50:00,2.0059,2.007,2.0055,2.0069,411600000.0
2008-08-29 03:55:00,2.0069,2.0069,2.0059,2.0062,604200000.0
2008-08-29 04:00:00,2.0062,2.00635,2.0051,2.0058,363900000.0
2008-08-29 04:05:00,2.0058,2.00635,2.0058,2.0062,254300000.0
2008-08-29 04:10:00,2.0062,2.0062,2.0047,2.0047,624499997.0
2008-08-29 04:15:00,2.0047,2.00515,2.0047,2.0049,818600000.0
2008-08-29 04:20:00,2.0049,2.0053,2.0046,2.0051,207700000.0
2008-08-29 04:25:00,2.00515,2.0052,2.00465,2.005,117300000.0
2008-08-29 04:30:00,2.005,2.00545,2.00485,2.00515,128200000.0
2008-08-29 04:35:00,2.00515,2.00525,2.0051,2.0051,315500000.0
2008-08-29 04:40:00,2.0051,2.0055,2.0051,2.0053,110200000.0
2008-08-29 04:45:00,2.0052,2.0055,2.005,2.0054,192900003.0
2008-08-29 04:50:00,2.0054,2.0055,2.0047,2.0053,250600000.0
2008-08-29 04:55:00,2.0053,2.00545,2.0049,2.00535,133600000.0
2008-08-29 05:00:00,2.0054,2.0056,2.00439,2.0056,99900000.0
2008-08-29 05:05:00,2.00545,2.0055,2.00515,2.0053,51900000.0
2008-08-29 05:10:00,2.0052,2.0055,2.0049,2.0051,97600000.0
2008-08-29 05:15:00,2.0051,2.0056,2.005,2.0056,278600000.0
2008-08-29 05:20:00,2.0056,2.0059,2.0053,2.0058,293899999.0
2008-08-29 05:25:00,2.0058,2.00585,2.0048,2.0051,213100000.0
2008-08-29 05:30:00,2.0053,2.0054,2.00505,2.0052,33000000.0
2008-08-29 05:35:00,2.0051,2.0052,2.0047,2.0049,66500000.0
2008-08-29 05:40:00,2.0049,2.0053,2.0049,2.0052,58000000.0
2008-08-29 05:45:00,2.0051,2.0061,2.0051,2.0059,110500000.0
2008-08-29 05:50:00,2.0059,2.0059,2.0058,2.0059,84200000.0
2008-08-29 05:55:00,2.0059,2.00595,2.0051,2.0051,276900000.0
2008-08-29 06:00:00,2.0051,2.00525,2.005,2.0051,124400000.0
2008-08-29 06:05:00,2.0051,2.0052,2.0049,2.0051,511000017.0
2008-08-29 06:10:00,2.00515,2.00525,2.004,2.0042,875800000.0
2008-08-29 06:15:00,2.0041,2.00455,2.0041,2.0044,221100000.0
2008-08-29 06:20:00,2.0044,2.0049,2.0043,2.0044,479800000.0
2008-08-29 06:25:00,2.0044,2.00545,2.0044,2.0051,340800000.0
2008-08-29 06:30:00,2.0051,2.0051,2.0047,2.0051,172100000.0
2008-08-29 06:35:00,2.0051,2.00515,2.0051,2.0051,40600000.0
2008-08-29 06:40:00,2.0051,2.00535,2.0043,2.00455,170200000.0
2008-08-29 06:45:00,2.0052,2.00545,2.0046,2.0054,99100000.0
2008-08-29 06:50:00,2.0054,2.00575,2.0053,2.0057,131100000.0
2008-08-29 06:55:00,2.00575,2.0059,2.0054,2.0056,191500000.0
2008-08-29 07:00:00,2.0056,2.0065,2.0056,2.0064,609500001.0
2008-08-29 07:05:00,2.00645,2.0069,2.00605,2.00615,221900000.0
2008-08-29 07:10:00,2.0061,2.00675,2.006,2.00645,152200000.0
2008-08-29 07:15:00,2.00645,2.0065,2.00605,2.0061,465300000.0
2008-08-29 07:20:00,2.0061,2.00645,2.0061,2.0061,316600000.0
2008-08-29 07:25:00,2.0061,2.00655,2.00605,2.0062,124600000.0
2008-08-29 07:30:00,2.0062,2.00625,2.0058,2.0059,81800000.0
2008-08-29 07:35:00,2.00555,2.0062,2.00535,2.0056,131800000.0
2008-08-29 07:40:00,2.00535,2.0062,2.00455,2.0056,295800000.0
2008-08-29 07:45:00,2.0055,2.0055,2.00525,2.0053,109300000.0
2008-08-29 07:50:00,2.0053,2.0053,2.00445,2.0049,140700000.0
2008-08-29 07:55:00,2.0048,2.00495,2.00385,2.0039,170300000.0
2008-08-29 08:00:00,2.0039,2.0053,2.00385,2.0045,468000000.0
2008-08-29 08:05:00,2.0045,2.00565,2.0044,2.00515,505800000.0
2008-08-29 08:10:00,2.0051,2.0056,2.00325,2.0035,622500000.0
2008-08-29 08:15:00,2.0035,2.00475,2.0033,2.00415,966400000.0
2008-08-29 08:20:00,2.0036,2.0043,2.0034,2.0038,943500000.0
2008-08-29 08:25:00,2.0038,2.0041,2.0028,2.003,520400000.0
2008-08-29 08:30:00,2.0031,2.0032,2.0003,2.0003,1022200000.0
2008-08-29 08:35:00,2.0003,2.0017,1.99975,2.00095,504600000.0
2008-08-29 08:40:00,2.001,2.0011,2.0,2.0005,510300000.0
2008-08-29 08:45:00,2.0005,2.0015,2.0004,2.0014,386400000.0
2008-08-29 08:50:00,2.00135,2.0017,2.00055,2.0014,439867500.0
2008-08-29 08:55:00,2.0014,2.0022,2.00105,2.0022,524367500.0
2008-08-29 09:00:00,2.0022,2.0026,2.00125,2.0015,853500000.0
2008-08-29 09:05:00,2.0015,2.0035,2.0014,2.0029,626800000.0
2008-08-29 09:10:00,2.0029,2.0036,2.0018,2.00235,515500000.0
2008-08-29 09:15:00,2.0022,2.00235,2.0018,2.0021,725499998.0
2008-08-29 09:20:00,2.0021,2.0023,2.0009,2.0015,702799999.0
2008-08-29 09:25:00,2.0015,2.00185,2.0006,2.001,646200000.0
2008-08-29 09:30:00,2.001,2.0013,2.00025,2.00055,544100000.0
2008-08-29 09:35:00,2.0006,2.0011,2.00035,2.001,561700000.0
2008-08-29 09:40:00,2.0011,2.0012,1.9998,2.0006,1767999999.0
2008-08-29 09:45:00,2.0004,2.0011,2.0003,2.0009,527300001.0
2008-08-29 09:50:00,2.0009,2.0011,2.0006,2.0008,408000000.0
2008-08-29 09:55:00,2.0008,2.0016,2.0005,2.0012,631000000.0
2008-08-29 10:00:00,2.00115,2.0019,2.001,2.00125,508700000.0
2008-08-29 10:05:00,2.0013,2.0015,2.0004,2.0005,445700000.0
2008-08-29 10:10:00,2.0005,2.001,1.9994,2.0003,905899999.0
2008-08-29 10:15:00,2.00025,2.00285,2.0,2.00235,921500000.0
2008-08-29 10:20:00,2.0023,2.0024,2.0003,2.0006,885100001.0
2008-08-29 10:25:00,2.0006,2.0012,2.0005,2.001,1317200000.0
2008-08-29 10:30:00,2.001,2.00155,2.0006,2.0015,1431000002.0
2008-08-29 10:35:00,2.00145,2.00175,2.0009,2.0012,1291799999.0
2008-08-29 10:40:00,2.0016,2.00165,2.00075,2.00075,1006300000.0
2008-08-29 10:45:00,2.0008,2.0021,2.0008,2.0018,388100000.0
2008-08-29 10:50:00,2.0018,2.002,2.0012,2.0019,359400000.0
2008-08-29 10:55:00,2.002,2.00345,2.00115,2.00345,660400000.0
2008-08-29 11:00:00,2.0035,2.006,2.0032,2.00385,1340600000.0
2008-08-29 11:05:00,2.00385,2.0045,2.00365,2.0044,783600000.0
2008-08-29 11:10:00,2.0042,2.0055,2.0041,2.0046,2097200000.0
2008-08-29 11:15:00,2.00465,2.005,2.0042,2.0045,2187999999.0
2008-08-29 11:20:00,2.0045,2.0063,2.00435,2.0063,1037299998.0
2008-08-29 11:25:00,2.00615,2.00875,2.00615,2.0076,1711700005.0
2008-08-29 11:30:00,2.0076,2.0081,2.0072,2.0075,5841900034.0
2008-08-29 11:35:00,2.0075,2.0077,2.0066,2.0076,3995500025.0
2008-08-29 11:40:00,2.0076,2.0077,2.00535,2.0061,4374400008.0
2008-08-29 11:45:00,2.0061,2.00755,2.0061,2.00745,3255400044.0
2008-08-29 11:50:00,2.00745,2.00755,2.0066,2.0066,3167400002.0
2008-08-29 11:55:00,2.0067,2.00675,2.0056,2.0063,3010000000.0
2008-08-29 12:00:00,2.0063,2.0065,2.00555,2.0056,4062300057.0
2008-08-29 12:05:00,2.0056,2.0061,2.00515,2.00565,650900000.0
2008-08-29 12:10:00,2.0056,2.0061,2.00535,2.00595,458100000.0
2008-08-29 12:15:00,2.00595,2.00645,2.0059,2.0061,265100000.0
2008-08-29 12:20:00,2.0061,2.00635,2.00505,2.0052,621600000.0
2008-08-29 12:25:00,2.0057,2.0057,2.0044,2.0047,894600000.0
2008-08-29 12:30:00,2.0048,2.006,2.00445,2.0056,1465400044.0
2008-08-29 12:35:00,2.0054,2.0056,2.0045,2.00555,2701500058.0
2008-08-29 12:40:00,2.00535,2.00655,2.0052,2.00615,627100001.0
2008-08-29 12:45:00,2.0061,2.00665,2.00605,2.0065,964400000.0
2008-08-29 12:50:00,2.0065,2.0075,2.0062,2.0063,2753200108.0
2008-08-29 12:55:00,2.0063,2.0067,2.0059,2.00665,1541300053.0
2008-08-29 13:00:00,2.0067,2.007,2.00585,2.0063,1474999997.0
2008-08-29 13:05:00,2.006,2.0069,2.0059,2.00675,545100000.0
2008-08-29 13:10:00,2.0067,2.0072,2.0063,2.0069,627300000.0
2008-08-29 13:15:00,2.0069,2.00695,2.00615,2.0064,513700000.0
2008-08-29 13:20:00,2.0064,2.00715,2.0062,2.0069,1409500000.0
2008-08-29 13:25:00,2.0069,2.00795,2.0067,2.00755,365300000.0
2008-08-29 13:30:00,2.0076,2.00765,2.0065,2.0073,521400000.0
2008-08-29 13:35:00,2.0074,2.0075,2.00605,2.00665,444600000.0
2008-08-29 13:40:00,2.0066,2.0069,2.0062,2.0064,724300000.0
2008-08-29 13:45:00,2.0065,2.00685,2.00585,2.006,524900000.0
2008-08-29 13:50:00,2.006,2.0061,2.0057,2.0061,293800000.0
2008-08-29 13:55:00,2.006,2.0061,2.00565,2.006,206700000.0
2008-08-29 14:00:00,2.006,2.0062,2.0053,2.00585,643700000.0
2008-08-29 14:05:00,2.00585,2.00745,2.00585,2.0074,562700000.0
2008-08-29 14:10:00,2.0074,2.0081,2.0067,2.0079,871900000.0
2008-08-29 14:15:00,2.0078,2.0079,2.0075,2.0078,231200000.0
2008-08-29 14:20:00,2.0077,2.00845,2.00705,2.0082,599900000.0
2008-08-29 14:25:00,2.00805,2.0084,2.0075,2.00805,333500000.0
2008-08-29 14:30:00,2.00815,2.00895,2.0063,2.00795,1100671875.0
2008-08-29 14:35:00,2.008,2.0082,2.00615,2.0073,913384375.0
2008-08-29 14:40:00,2.00715,2.0075,2.0059,2.0062,1614300000.0
2008-08-29 14:45:00,2.0062,2.0076,2.0061,2.0075,949800000.0
2008-08-29 14:50:00,2.0075,2.0092,2.007,2.00875,1346900000.0
2008-08-29 14:55:00,2.00875,2.0089,2.0076,2.00795,1699400000.0
2008-08-29 15:00:00,2.0079,2.00795,2.00685,2.0072,6170800129.0
2008-08-29 15:05:00,2.0072,2.0072,2.00585,2.0065,1350600000.0
2008-08-29 15:10:00,2.0065,2.0065,2.00545,2.00615,939300000.0
2008-08-29 15:15:00,2.0061,2.0069,2.00575,2.0065,647300000.0
2008-08-29 15:20:00,2.0065,2.00695,2.0063,2.00685,508100000.0
2008-08-29 15:25:00,2.00685,2.0071,2.0061,2.0065,581400000.0
2008-08-29 15:30:00,2.00635,2.0065,2.006,2.0063,550600000.0
2008-08-29 15:35:00,2.0063,2.0066,2.00545,2.00575,646300000.0
2008-08-29 15:40:00,2.00585,2.00815,2.00585,2.0077,1024300000.0
2008-08-29 15:45:00,2.0078,2.008,2.0059,2.006,1372200000.0
2008-08-29 15:50:00,2.006,2.00725,2.0059,2.00675,956200000.0
2008-08-29 15:55:00,2.00675,2.0071,2.0053,2.00645,1074300000.0
2008-08-29 16:00:00,2.00645,2.0071,2.00575,2.0062,895400000.0
2008-08-29 16:05:00,2.00615,2.00655,2.00575,2.00585,1298700000.0
2008-08-29 16:10:00,2.00595,2.00605,2.00525,2.00595,848100000.0
2008-08-29 16:15:00,2.00595,2.0066,2.00575,2.00625,1062900000.0
2008-08-29 16:20:00,2.00635,2.00665,2.0042,2.0045,1305400000.0
2008-08-29 16:25:00,2.0045,2.0047,2.00375,2.0041,839700000.0
2008-08-29 16:30:00,2.0041,2.0045,2.0037,2.0044,4865599998.0
2008-08-29 16:35:00,2.0044,2.00465,2.00325,2.0034,1071500000.0
2008-08-29 16:40:00,2.0034,2.0039,2.00285,2.00355,2372900002.0
2008-08-29 16:45:00,2.0038,2.0043,2.0025,2.0029,1820500000.0
2008-08-29 16:50:00,2.0029,2.00395,2.0027,2.0038,1551100007.0
2008-08-29 16:55:00,2.0038,2.0039,2.0017,2.0031,2857100024.0
2008-08-29 17:00:00,2.00315,2.0058,2.00285,2.00525,978900000.0
2008-08-29 17:05:00,2.0051,2.00625,2.0048,2.0053,870200000.0
2008-08-29 17:10:00,2.0052,2.0059,2.00445,2.0047,1166900000.0
2008-08-29 17:15:00,2.0047,2.0055,2.00445,2.005,793100000.0
2008-08-29 17:20:00,2.00495,2.0056,2.0044,2.0047,1269500000.0
2008-08-29 17:25:00,2.0047,2.00515,2.0043,2.00465,1588700000.0
2008-08-29 17:30:00,2.0047,2.0053,2.00365,2.00445,2749600000.0
2008-08-29 17:35:00,2.00455,2.0047,2.0041,2.0047,1664900000.0
2008-08-29 17:40:00,2.0047,2.0072,2.0046,2.0066,2341700000.0
2008-08-29 17:45:00,2.00645,2.0076,2.005,2.0055,3048100002.0
2008-08-29 17:50:00,2.0055,2.00575,2.00475,2.0048,838100000.0
2008-08-29 17:55:00,2.0049,2.0051,2.00415,2.0047,1610100004.0
2008-08-29 18:00:00,2.0046,2.0051,2.00435,2.0045,730100000.0
2008-08-29 18:05:00,2.0045,2.0047,2.0033,2.00395,648800000.0
2008-08-29 18:10:00,2.00405,2.00535,2.004,2.0045,735600000.0
2008-08-29 18:15:00,2.0046,2.00465,2.004,2.0046,663200000.0
2008-08-29 18:20:00,2.0045,2.0059,2.00425,2.0054,959200000.0
2008-08-29 18:25:00,2.0055,2.006,2.00495,2.0054,760200000.0
2008-08-29 18:30:00,2.00545,2.0056,2.0043,2.0047,787500000.0
2008-08-29 18:35:00,2.00465,2.0051,2.0042,2.0044,635100000.0
2008-08-29 18:40:00,2.0044,2.0057,2.0041,2.00555,649500000.0
2008-08-29 18:45:00,2.0056,2.00615,2.00525,2.006,570900000.0
2008-08-29 18:50:00,2.00595,2.00725,2.0057,2.0057,1209400000.0
2008-08-29 18:55:00,2.00545,2.00585,2.00525,2.00585,482000000.0
2008-08-29 19:00:00,2.00585,2.00645,2.00555,2.0063,463100000.0
2008-08-29 19:05:00,2.00625,2.0063,2.0052,2.0054,348800000.0
2008-08-29 19:10:00,2.0054,2.00545,2.00485,2.0052,396700000.0
2008-08-29 19:15:00,2.00525,2.007,2.0052,2.007,428700001.0
2008-08-29 19:20:00,2.00705,2.0077,2.00655,2.0067,274600000.0
2008-08-29 19:25:00,2.00675,2.0076,2.00655,2.0071,346800000.0
2008-08-29 19:30:00,2.0071,2.0074,2.0062,2.0063,334300000.0
2008-08-29 19:35:00,2.0063,2.0063,2.0055,2.006,292300000.0
2008-08-29 19:40:00,2.006,2.0061,2.00505,2.0056,519100000.0
2008-08-29 19:45:00,2.0056,2.0068,2.00535,2.0066,636100001.0
2008-08-29 19:50:00,2.0066,2.00775,2.0064,2.00745,330200000.0
2008-08-29 19:55:00,2.00745,2.00745,2.00605,2.00665,486100000.0
2008-08-29 20:00:00,2.0066,2.0076,2.0064,2.00755,399400000.0
2008-08-29 20:05:00,2.00755,2.00785,2.0068,2.0068,909200022.0
2008-08-29 20:10:00,2.00685,2.0073,2.0065,2.0065,105400000.0
2008-08-29 20:15:00,2.0064,2.00755,2.00635,2.0064,363900000.0
2008-08-29 20:20:00,2.00635,2.0069,2.0055,2.0057,598500002.0
2008-08-29 20:25:00,2.0057,2.00715,2.00535,2.0057,460600000.0
2008-08-29 20:30:00,2.0057,2.0059,2.00525,2.0058,164100000.0
2008-08-29 20:35:00,2.0058,2.0065,2.0058,2.0063,135300000.0
2008-08-29 20:40:00,2.0063,2.0065,2.006,2.006,147200000.0
2008-08-29 20:45:00,2.006,2.00635,2.00585,2.0059,319100000.0
2008-08-29 20:50:00,2.00585,2.0063,2.00585,2.0063,75400000.0
2008-08-29 20:55:00,2.0063,2.0066,2.0061,2.0065,61400000.0
2008-08-29 21:00:00,2.0065,2.0066,2.006,2.0062,94200000.0
2008-08-29 21:05:00,2.0062,2.0064,2.0058,2.006,149500000.0
2008-08-29 21:10:00,2.006,2.0062,2.0058,2.0061,1278000003.0
2008-08-29 21:15:00,2.0062,2.0072,2.006,2.0072,478100000.0
2008-08-29 21:20:00,2.00715,2.00715,2.0056,2.0056,2422600007.0
2008-08-29 21:25:00,2.0059,2.0065,2.0054,2.0065,949099997.0
2008-08-29 21:30:00,2.0065,2.00775,2.00635,2.00775,181400000.0
2008-08-29 21:35:00,2.00775,2.0079,2.00665,2.00695,467500000.0
2008-08-29 21:40:00,2.00705,2.0075,2.0064,2.0072,295400000.0
2008-08-29 21:45:00,2.0072,2.0073,2.00645,2.00645,107200000.0
2008-08-29 21:50:00,2.00635,2.0069,2.00615,2.0069,149800000.0
2008-08-29 21:55:00,2.00685,2.0072,2.00655,2.0068,116800000.0
2008-08-29 22:00:00,2.00685,2.00695,2.00585,2.006,492900000.0
2008-08-29 22:05:00,2.00595,2.0071,2.00595,2.0067,198800000.0
2008-08-29 22:10:00,2.0067,2.00725,2.0067,2.0071,63800000.0
2008-08-29 22:15:00,2.0071,2.0073,2.00685,2.0072,99000000.0
2008-08-29 22:20:00,2.00725,2.0074,2.00695,2.007,94500000.0
2008-08-29 22:25:00,2.00705,2.0074,2.0069,2.0072,106500000.0
2008-08-29 22:30:00,2.00715,2.00715,2.0067,2.0069,357400000.0
2008-08-29 22:35:00,2.0069,2.0069,2.00605,2.0064,191900000.0
2008-08-29 22:40:00,2.0064,2.00675,2.00505,2.0058,647000007.0
2008-08-29 22:45:00,2.0058,2.006,2.00515,2.0054,277000000.0
2008-08-29 22:50:00,2.0054,2.0058,2.0044,2.0057,573900006.0
2008-08-29 22:55:00,2.0057,2.00575,2.00441,2.0057,262200000.0
2008-08-31 23:00:00,1.9936,1.9939,1.9936,1.9938,533999978.0
2008-08-31 23:05:00,1.9936,1.9936,1.991,1.9912,943399985.0
2008-08-31 23:10:00,1.9912,1.99131,1.99071,1.9912,212099999.0
2008-08-31 23:15:00,1.9912,1.992,1.9912,1.992,87400000.0
2008-08-31 23:20:00,1.992,1.992,1.9905,1.9907,366900000.0
2008-08-31 23:25:00,1.9908,1.9908,1.98943,1.9908,295599999.0
2008-08-31 23:30:00,1.9908,1.9908,1.98998,1.9908,67400000.0
2008-08-31 23:35:00,1.9908,1.9908,1.98973,1.99005,96400000.0
2008-08-31 23:40:00,1.9908,1.99085,1.98908,1.99001,272100000.0
2008-08-31 23:45:00,1.9905,1.9908,1.98992,1.9907,116500000.0
2008-08-31 23:50:00,1.99034,1.99067,1.98935,1.99047,104800000.0
2008-08-31 23:55:00,1.9905,1.9907,1.98954,1.9907,459700000.0
2008-09-01 00:00:00,1.9907,1.9907,1.9888,1.9889,303300003.0
2008-09-01 00:05:00,1.9889,1.9889,1.9881,1.9881,128500000.0
2008-09-01 00:10:00,1.9881,1.9883,1.9854,1.9868,139400000.0
2008-09-01 00:15:00,1.9847,1.9848,1.9835,1.98435,364600000.0
2008-09-01 00:20:00,1.9844,1.9847,1.98415,1.9843,243200000.0
2008-09-01 00:25:00,1.9843,1.9844,1.9831,1.9837,274500000.0
2008-09-01 00:30:00,1.9837,1.984,1.9835,1.984,125100000.0
2008-09-01 00:35:00,1.984,1.9861,1.984,1.98545,128684375.0
2008-09-01 00:40:00,1.9856,1.9867,1.9856,1.9865,50800000.0
2008-09-01 00:45:00,1.9866,1.9878,1.9866,1.987,176900000.0
2008-09-01 00:50:00,1.98725,1.9875,1.98655,1.9871,35000000.0
2008-09-01 00:55:00,1.98655,1.9881,1.98655,1.9881,83000000.0
2008-09-01 01:00:00,1.9881,1.9885,1.98785,1.9883,34000000.0
2008-09-01 01:05:00,1.9884,1.9899,1.98825,1.989,132100000.0
2008-09-01 01:10:00,1.989,1.9892,1.98785,1.9892,77000000.0
2008-09-01 01:15:00,1.9892,1.9892,1.9883,1.989,37200000.0
2008-09-01 01:20:00,1.9889,1.9896,1.9884,1.9896,61200000.0
2008-09-01 01:25:00,1.9896,1.9909,1.9896,1.9909,92200000.0
2008-09-01 01:30:00,1.9909,1.9922,1.9909,1.9922,64000000.0
2008-09-01 01:35:00,1.9922,1.9922,1.99095,1.9917,106900000.0
2008-09-01 01:40:00,1.9917,1.992,1.99095,1.992,149900000.0
2008-09-01 01:45:00,1.992,1.9922,1.99115,1.9913,68100000.0
2008-09-01 01:50:00,1.9912,1.9912,1.99045,1.9909,75900000.0
2008-09-01 01:55:00,1.9909,1.991,1.9908,1.9909,27800000.0
2008-09-01 02:00:00,1.9909,1.9917,1.9908,1.9912,129400000.0
2008-09-01 02:05:00,1.9915,1.9926,1.9915,1.9919,74159375.0
2008-09-01 02:10:00,1.9925,1.9932,1.9922,1.9931,140553125.0
2008-09-01 02:15:00,1.9932,1.9935,1.99245,1.9927,378900000.0
2008-09-01 02:20:00,1.9927,1.9927,1.992,1.99225,509000000.0
2008-09-01 02:25:00,1.9924,1.9926,1.9907,1.9914,1026800000.0
2008-09-01 02:30:00,1.9914,1.9918,1.99075,1.9918,1730399996.0
2008-09-01 02:35:00,1.9917,1.9921,1.9912,1.9919,151700000.0
2008-09-01 02:40:00,1.9919,1.99275,1.9917,1.992,885400000.0
2008-09-01 02:45:00,1.992,1.9924,1.9918,1.992,377400000.0
2008-09-01 02:50:00,1.99205,1.99245,1.99145,1.9917,587000000.0
2008-09-01 02:55:00,1.9919,1.99275,1.9892,1.99075,1033300000.0
2008-09-01 03:00:00,1.99075,1.9921,1.9907,1.991,458300003.0
2008-09-01 03:05:00,1.991,1.99115,1.9903,1.99115,1238399999.0
2008-09-01 03:10:00,1.9911,1.9911,1.9908,1.9909,73300000.0
2008-09-01 03:15:00,1.9909,1.9909,1.9887,1.989,899900000.0
2008-09-01 03:20:00,1.989,1.98975,1.9886,1.9891,954700000.0
2008-09-01 03:25:00,1.9891,1.9903,1.98895,1.99015,740500000.0
2008-09-01 03:30:00,1.9901,1.99195,1.9901,1.9916,328900000.0
2008-09-01 03:35:00,1.991,1.99195,1.98965,1.99,766200000.0
2008-09-01 03:40:00,1.9901,1.9907,1.9898,1.9904,624200000.0
2008-09-01 03:45:00,1.99045,1.9912,1.9897,1.9908,278400000.0
2008-09-01 03:50:00,1.9908,1.99175,1.9906,1.99175,198500000.0
2008-09-01 03:55:00,1.9912,1.99175,1.9909,1.99175,94900000.0
2008-09-01 04:00:00,1.99115,1.99175,1.9905,1.9907,114100000.0
2008-09-01 04:05:00,1.9907,1.9913,1.9907,1.99105,87200000.0
2008-09-01 04:10:00,1.99105,1.9917,1.9906,1.9912,204300000.0
2008-09-01 04:15:00,1.9911,1.99145,1.99055,1.99055,234400000.0
2008-09-01 04:20:00,1.99055,1.9914,1.9905,1.99135,150500000.0
2008-09-01 04:25:00,1.99145,1.9915,1.9902,1.9903,385700000.0
2008-09-01 04:30:00,1.9903,1.9905,1.9902,1.9905,511400000.0
2008-09-01 04:35:00,1.9905,1.9905,1.98955,1.9903,554000000.0
2008-09-01 04:40:00,1.9903,1.9903,1.98926,1.9903,250100000.0
2008-09-01 04:45:00,1.9902,1.99095,1.98969,1.9909,261700000.0
2008-09-01 04:50:00,1.99035,1.99225,1.99025,1.99225,218700000.0
2008-09-01 04:55:00,1.9922,1.99275,1.992,1.992,1540400027.0
2008-09-01 05:00:00,1.9921,1.9921,1.9909,1.9912,2301300051.0
2008-09-01 05:05:00,1.9913,1.9919,1.9912,1.9916,296000000.0
2008-09-01 05:10:00,1.9916,1.9918,1.9909,1.9911,757100006.0
2008-09-01 05:15:00,1.991,1.99125,1.991,1.99115,997199996.0
2008-09-01 05:20:00,1.99115,1.9914,1.9902,1.99045,343300001.0
2008-09-01 05:25:00,1.99045,1.99045,1.9895,1.98995,242200000.0
2008-09-01 05:30:00,1.98985,1.9902,1.9878,1.9884,895600009.0
2008-09-01 05:35:00,1.9884,1.9884,1.98655,1.98735,361000000.0
2008-09-01 05:40:00,1.987,1.98705,1.9865,1.9866,959600000.0
2008-09-01 05:45:00,1.9866,1.9874,1.9864,1.9871,653700000.0
2008-09-01 05:50:00,1.9873,1.988,1.9871,1.98785,120000000.0
2008-09-01 05:55:00,1.98775,1.9892,1.9876,1.989,173100000.0
2008-09-01 06:00:00,1.989,1.98945,1.9885,1.9885,240800006.0
2008-09-01 06:05:00,1.9885,1.9891,1.9879,1.9891,735675000.0
2008-09-01 06:10:00,1.9891,1.9891,1.9885,1.9889,92000000.0
2008-09-01 06:15:00,1.9889,1.9902,1.9889,1.9898,240068750.0
2008-09-01 06:20:00,1.9897,1.99045,1.9887,1.9898,958899997.0
2008-09-01 06:25:00,1.9898,1.99145,1.98945,1.9911,1115700000.0
2008-09-01 06:30:00,1.991,1.9913,1.99015,1.9908,239300000.0
2008-09-01 06:35:00,1.9908,1.9908,1.9895,1.9896,306700000.0
2008-09-01 06:40:00,1.9896,1.9902,1.9892,1.9894,352300000.0
2008-09-01 06:45:00,1.9894,1.9895,1.98805,1.9892,461700009.0
2008-09-01 06:50:00,1.9892,1.9892,1.9874,1.9886,890899999.0
2008-09-01 06:55:00,1.9885,1.98935,1.98815,1.9883,305700000.0
2008-09-01 07:00:00,1.9885,1.98955,1.9884,1.9893,793500000.0
2008-09-01 07:05:00,1.9893,1.9894,1.9886,1.98915,497100000.0
2008-09-01 07:10:00,1.98915,1.9901,1.9889,1.9899,358800000.0
2008-09-01 07:15:00,1.9899,1.9899,1.9882,1.9887,741000000.0
2008-09-01 07:20:00,1.9887,1.9889,1.98785,1.9885,1189800000.0
2008-09-01 07:25:00,1.9885,1.9889,1.98835,1.9887,211100000.0
2008-09-01 07:30:00,1.9887,1.98895,1.98795,1.9885,513600000.0
2008-09-01 07:35:00,1.9886,1.9887,1.987,1.9882,923700000.0
2008-09-01 07:40:00,1.98765,1.9882,1.9872,1.9876,428200000.0
2008-09-01 07:45:00,1.9876,1.9886,1.9876,1.9883,308500000.0
2008-09-01 07:50:00,1.98835,1.98865,1.98815,1.9883,226800000.0
2008-09-01 07:55:00,1.9883,1.9894,1.98825,1.98905,273700000.0
2008-09-01 08:00:00,1.9891,1.98995,1.98785,1.9881,833600001.0
2008-09-01 08:05:00,1.9881,1.9881,1.9857,1.9861,799801350.0
2008-09-01 08:10:00,1.9861,1.9885,1.9858,1.98835,382500000.0
2008-09-01 08:15:00,1.9883,1.9886,1.98775,1.9883,359900000.0
2008-09-01 08:20:00,1.9881,1.989,1.9878,1.989,416300000.0
2008-09-01 08:25:00,1.98905,1.9902,1.989,1.9895,1215499997.0
2008-09-01 08:30:00,1.9895,1.98975,1.98685,1.9876,3280099995.0
2008-09-01 08:35:00,1.9875,1.9887,1.98675,1.9886,482200000.0
2008-09-01 08:40:00,1.9886,1.98905,1.98815,1.98865,614100000.0
2008-09-01 08:45:00,1.9887,1.9907,1.9887,1.9903,854000000.0
2008-09-01 08:50:00,1.9902,1.9905,1.989,1.9895,1120100000.0
2008-09-01 08:55:00,1.9895,1.9899,1.9891,1.98945,554900000.0
2008-09-01 09:00:00,1.9895,1.98995,1.98905,1.9896,1653700077.0
2008-09-01 09:05:00,1.9896,1.9904,1.98885,1.9903,1823700048.0
2008-09-01 09:10:00,1.9903,1.99035,1.9891,1.9893,1450900000.0
2008-09-01 09:15:00,1.9891,1.9895,1.98785,1.9885,1004000000.0
2008-09-01 09:20:00,1.98855,1.98905,1.98825,1.9886,553500000.0
2008-09-01 09:25:00,1.9886,1.9886,1.9874,1.9883,2065200000.0
2008-09-01 09:30:00,1.9883,1.989,1.98765,1.988,1126100000.0
2008-09-01 09:35:00,1.988,1.9885,1.9865,1.9869,1633984410.0
2008-09-01 09:40:00,1.9869,1.9873,1.98545,1.9867,701000001.0
2008-09-01 09:45:00,1.9867,1.987,1.9863,1.98675,749000000.0
2008-09-01 09:50:00,1.9864,1.9869,1.98265,1.983,1237700000.0
2008-09-01 09:55:00,1.9829,1.9831,1.9813,1.9825,1128200000.0
2008-09-01 10:00:00,1.9825,1.98555,1.9822,1.9846,954900000.0
2008-09-01 10:05:00,1.98465,1.98465,1.9817,1.98205,1273500000.0
2008-09-01 10:10:00,1.982,1.98215,1.9803,1.9804,1230200000.0
2008-09-01 10:15:00,1.9802,1.9806,1.97935,1.98055,1380900009.0
2008-09-01 10:20:00,1.98055,1.9807,1.9798,1.9802,3295900052.0
2008-09-01 10:25:00,1.9802,1.9805,1.9791,1.9796,2575100045.0
2008-09-01 10:30:00,1.9796,1.98145,1.97925,1.9808,1660100000.0
2008-09-01 10:35:00,1.9808,1.9808,1.97825,1.9788,2864300058.0
2008-09-01 10:40:00,1.9787,1.97945,1.9782,1.97945,1123900000.0
2008-09-01 10:45:00,1.9795,1.9812,1.9793,1.981,2202100003.0
2008-09-01 10:50:00,1.9812,1.98125,1.98,1.9808,2910600039.0
2008-09-01 10:55:00,1.9808,1.9813,1.98055,1.9812,473800000.0
2008-09-01 11:00:00,1.9812,1.9814,1.9808,1.9808,736400000.0
2008-09-01 11:05:00,1.9808,1.9812,1.9803,1.9804,1129500000.0
2008-09-01 11:10:00,1.9804,1.9805,1.97955,1.9797,1215300000.0
2008-09-01 11:15:00,1.9796,1.9804,1.97925,1.98015,587500000.0
2008-09-01 11:20:00,1.98015,1.9807,1.98005,1.9802,611000000.0
2008-09-01 11:25:00,1.9802,1.9804,1.97985,1.9803,510400000.0
2008-09-01 11:30:00,1.9802,1.9818,1.97995,1.9813,795400000.0
2008-09-01 11:35:00,1.98135,1.9816,1.97955,1.97975,949000000.0
2008-09-01 11:40:00,1.9798,1.98045,1.9796,1.9801,755100000.0
2008-09-01 11:45:00,1.9801,1.98015,1.97945,1.9801,840200000.0
2008-09-01 11:50:00,1.9801,1.98015,1.97965,1.9799,471800000.0
2008-09-01 11:55:00,1.9799,1.98075,1.9794,1.9804,984600000.0
2008-09-01 12:00:00,1.98045,1.9806,1.97895,1.97895,1341600000.0
2008-09-01 12:05:00,1.97895,1.97925,1.97755,1.9777,1603100000.0
2008-09-01 12:10:00,1.9777,1.9778,1.977,1.9775,665100000.0
2008-09-01 12:15:00,1.97745,1.9783,1.97735,1.9774,467900000.0
2008-09-01 12:20:00,1.9776,1.9779,1.97735,1.9776,206600000.0
2008-09-01 12:25:00,1.9776,1.9776,1.97635,1.9775,434900000.0
2008-09-01 12:30:00,1.9776,1.9785,1.9773,1.97845,614100000.0
2008-09-01 12:35:00,1.9785,1.9798,1.9782,1.9793,920400000.0
2008-09-01 12:40:00,1.9793,1.9798,1.97925,1.9797,624300000.0
2008-09-01 12:45:00,1.9798,1.9799,1.979,1.9795,813100000.0
2008-09-01 12:50:00,1.9795,1.98055,1.97835,1.98,978100000.0
2008-09-01 12:55:00,1.98,1.98115,1.9795,1.98115,668000000.0
2008-09-01 13:00:00,1.98105,1.9817,1.9798,1.98,1175500000.0
2008-09-01 13:05:00,1.98,1.9808,1.9799,1.9806,967500000.0
2008-09-01 13:10:00,1.9805,1.98145,1.98015,1.9813,1106700000.0
2008-09-01 13:15:00,1.9814,1.9818,1.98075,1.98095,926300000.0
2008-09-01 13:20:00,1.98095,1.9828,1.98065,1.9826,918400000.0
2008-09-01 13:25:00,1.9825,1.98265,1.98105,1.9817,789900000.0
2008-09-01 13:30:00,1.9817,1.98205,1.98145,1.9818,758300000.0
2008-09-01 13:35:00,1.9819,1.98195,1.98025,1.981,777300000.0
2008-09-01 13:40:00,1.981,1.98105,1.9807,1.9809,320500000.0
2008-09-01 13:45:00,1.9807,1.9809,1.98025,1.9804,848600000.0
2008-09-01 13:50:00,1.9804,1.9806,1.9795,1.9799,1048700000.0
2008-09-01 13:55:00,1.9799,1.9802,1.97915,1.9796,1270000000.0
2008-09-01 14:00:00,1.9796,1.9803,1.97895,1.97955,406700000.0
2008-09-01 14:05:00,1.97955,1.98065,1.97905,1.97955,744650000.0
2008-09-01 14:10:00,1.97955,1.97965,1.9782,1.97885,754000000.0
2008-09-01 14:15:00,1.97885,1.9801,1.9788,1.98,435300000.0
2008-09-01 14:20:00,1.9801,1.98095,1.98005,1.98055,335800000.0
2008-09-01 14:25:00,1.9806,1.9812,1.9804,1.9811,382600000.0
2008-09-01 14:30:00,1.98115,1.9817,1.9807,1.9815,462600000.0
2008-09-01 14:35:00,1.9816,1.9816,1.9811,1.9812,386400000.0
2008-09-01 14:40:00,1.9812,1.9819,1.98105,1.9818,245700000.0
2008-09-01 14:45:00,1.9818,1.9818,1.98045,1.9805,689100000.0
2008-09-01 14:50:00,1.9805,1.9806,1.97995,1.97995,384400000.0
2008-09-01 14:55:00,1.97995,1.9804,1.97965,1.9801,518800000.0
2008-09-01 15:00:00,1.9801,1.98055,1.9797,1.98055,1089999998.0
2008-09-01 15:05:00,1.9806,1.9812,1.97895,1.9801,927200000.0
2008-09-01 15:10:00,1.9801,1.9809,1.97965,1.9808,963000000.0
2008-09-01 15:15:00,1.98075,1.98245,1.9807,1.982,894200000.0
2008-09-01 15:20:00,1.982,1.9834,1.982,1.9828,669900000.0
2008-09-01 15:25:00,1.98285,1.9835,1.9825,1.983,1150600000.0
2008-09-01 15:30:00,1.98305,1.98515,1.9828,1.98505,1378300000.0
2008-09-01 15:35:00,1.98505,1.9868,1.98505,1.9858,1118300000.0
2008-09-01 15:40:00,1.9858,1.9865,1.985,1.9855,2228600055.0
2008-09-01 15:45:00,1.9855,1.9857,1.98465,1.9847,834900002.0
2008-09-01 15:50:00,1.9846,1.9852,1.98395,1.9843,1251999999.0
2008-09-01 15:55:00,1.9843,1.9851,1.9842,1.9847,866300000.0
2008-09-01 16:00:00,1.98475,1.98555,1.98445,1.9851,4327299996.0
2008-09-01 16:05:00,1.9852,1.9857,1.9843,1.9849,1355100002.0
2008-09-01 16:10:00,1.9849,1.9861,1.9848,1.9861,779600000.0
2008-09-01 16:15:00,1.98595,1.9875,1.98595,1.9865,1333600000.0
2008-09-01 16:20:00,1.9865,1.9868,1.98615,1.9865,1200700000.0
2008-09-01 16:25:00,1.9865,1.98795,1.98625,1.98745,577200000.0
2008-09-01 16:30:00,1.9875,1.9881,1.9871,1.98785,579600000.0
2008-09-01 16:35:00,1.98775,1.9882,1.9867,1.9867,476900000.0
2008-09-01 16:40:00,1.98685,1.9872,1.98655,1.9867,492350625.0
2008-09-01 16:45:00,1.9867,1.98725,1.9862,1.9862,253750625.0
2008-09-01 16:50:00,1.9861,1.9861,1.98455,1.98485,1050800000.0
2008-09-01 16:55:00,1.98485,1.9859,1.9832,1.9836,1076500003.0
2008-09-01 17:00:00,1.9836,1.9846,1.9829,1.9841,771000000.0
2008-09-01 17:05:00,1.9841,1.9847,1.9838,1.9847,1027800000.0
2008-09-01 17:10:00,1.9848,1.9854,1.9843,1.9847,623200000.0
2008-09-01 17:15:00,1.9848,1.98515,1.98415,1.9843,709000000.0
2008-09-01 17:20:00,1.9843,1.98455,1.9821,1.9823,1288900000.0
2008-09-01 17:25:00,1.9823,1.98345,1.9814,1.983,1638800000.0
2008-09-01 17:30:00,1.983,1.98405,1.9825,1.9837,1030600000.0
2008-09-01 17:35:00,1.9837,1.98385,1.9828,1.98345,795100000.0
2008-09-01 17:40:00,1.98345,1.98365,1.98325,1.9834,442800000.0
2008-09-01 17:45:00,1.9834,1.9846,1.9834,1.9843,844400000.0
2008-09-01 17:50:00,1.9843,1.9846,1.98375,1.98435,629200000.0
2008-09-01 17:55:00,1.9845,1.98535,1.9842,1.98485,547100000.0
2008-09-01 18:00:00,1.98495,1.9861,1.98475,1.9854,1448899999.0
2008-09-01 18:05:00,1.9854,1.9856,1.9852,1.9854,1455499980.0
2008-09-01 18:10:00,1.98545,1.9855,1.9838,1.9845,1888999984.0
2008-09-01 18:15:00,1.9845,1.98525,1.9841,1.9848,1477700027.0
2008-09-01 18:20:00,1.9847,1.98505,1.9844,1.98485,928600000.0
2008-09-01 18:25:00,1.98485,1.98505,1.9848,1.9848,299500000.0
2008-09-01 18:30:00,1.9848,1.98555,1.9842,1.98515,838100000.0
2008-09-01 18:35:00,1.98525,1.9855,1.98505,1.9852,381300000.0
2008-09-01 18:40:00,1.9853,1.9857,1.9852,1.9857,536100020.0
2008-09-01 18:45:00,1.9857,1.9865,1.9856,1.9863,1247300009.0
2008-09-01 18:50:00,1.98635,1.9864,1.9855,1.9856,951099998.0
2008-09-01 18:55:00,1.9856,1.98585,1.98545,1.98565,616100015.0
2008-09-01 19:00:00,1.9856,1.9863,1.9855,1.98595,393499999.0
2008-09-01 19:05:00,1.98595,1.98595,1.98465,1.9857,464699999.0
2008-09-01 19:10:00,1.9857,1.9857,1.98455,1.98495,1408000007.0
2008-09-01 19:15:00,1.98495,1.9853,1.98463,1.9853,387600000.0
2008-09-01 19:20:00,1.98505,1.98535,1.98505,1.98525,92400000.0
2008-09-01 19:25:00,1.98525,1.9853,1.9839,1.98405,729599989.0
2008-09-01 19:30:00,1.984,1.985,1.98395,1.9848,564900001.0
2008-09-01 19:35:00,1.9847,1.985,1.98415,1.9848,1315600014.0
2008-09-01 19:40:00,1.9848,1.985,1.9841,1.9848,525699998.0
2008-09-01 19:45:00,1.9848,1.9848,1.98355,1.98395,156400000.0
2008-09-01 19:50:00,1.98395,1.98395,1.98375,1.98375,48600000.0
2008-09-01 19:55:00,1.98375,1.98385,1.9837,1.9837,933000034.0
2008-09-01 20:00:00,1.9838,1.9838,1.9834,1.9838,376200016.0
2008-09-01 20:05:00,1.9838,1.9838,1.9837,1.9838,326200016.0
2008-09-01 20:10:00,1.9838,1.9842,1.9837,1.9842,675400031.0
2008-09-01 20:15:00,1.9842,1.9844,1.9841,1.9842,536799999.0
2008-09-01 20:20:00,1.9841,1.9842,1.9841,1.9842,133399998.0
2008-09-01 20:25:00,1.9841,1.98425,1.9841,1.98425,233900000.0
2008-09-01 20:30:00,1.9844,1.9846,1.98383,1.98435,114100000.0
2008-09-01 20:35:00,1.98378,1.9845,1.98346,1.98445,378600000.0
2008-09-01 20:40:00,1.98445,1.9848,1.9844,1.9847,22000000.0
2008-09-01 20:45:00,1.9846,1.9849,1.98309,1.98437,142700000.0
2008-09-01 20:50:00,1.98465,1.98485,1.98326,1.98475,268900000.0
2008-09-01 20:55:00,1.9847,1.9848,1.98335,1.9846,151600000.0
2008-09-01 21:00:00,1.9847,1.9857,1.9846,1.985,108100000.0
2008-09-01 21:05:00,1.9851,1.9857,1.985,1.9857,34800000.0
2008-09-01 21:10:00,1.9857,1.98595,1.9856,1.9857,33600000.0
2008-09-01 21:15:00,1.9857,1.9857,1.9856,1.9857,28300000.0
2008-09-01 21:20:00,1.9857,1.9857,1.9851,1.9851,37800000.0
2008-09-01 21:25:00,1.9851,1.9857,1.98495,1.9857,49100000.0
2008-09-01 21:30:00,1.9857,1.9857,1.98495,1.9852,457700001.0
2008-09-01 21:35:00,1.9851,1.9857,1.9848,1.985,403400000.0
2008-09-01 21:40:00,1.985,1.9851,1.9849,1.9849,113700000.0
2008-09-01 21:45:00,1.985,1.98525,1.9849,1.985,91400000.0
2008-09-01 21:50:00,1.98495,1.9852,1.98485,1.98515,65199999.0
2008-09-01 21:55:00,1.98515,1.98545,1.98495,1.9853,53100000.0
2008-09-01 22:00:00,1.9853,1.9853,1.9842,1.9842,246500001.0
2008-09-01 22:05:00,1.9843,1.9852,1.9843,1.9852,62100000.0
2008-09-01 22:10:00,1.9852,1.98535,1.9852,1.9852,176800000.0
2008-09-01 22:15:00,1.98436,1.9852,1.98419,1.9852,128700000.0
2008-09-01 22:20:00,1.9851,1.9853,1.985,1.985,209000001.0
2008-09-01 22:25:00,1.9851,1.98525,1.98465,1.9851,812900003.0
2008-09-01 22:30:00,1.98495,1.9856,1.9844,1.9849,439500002.0
2008-09-01 22:35:00,1.9849,1.985,1.9835,1.9841,143960800.0
2008-09-01 22:40:00,1.9841,1.98425,1.9827,1.9837,630500000.0
2008-09-01 22:45:00,1.9837,1.9841,1.9824,1.9836,604900000.0
2008-09-01 22:50:00,1.9836,1.9841,1.9828,1.983,435299999.0
2008-09-01 22:55:00,1.9832,1.984,1.9828,1.98375,168900000.0
2008-09-01 23:00:00,1.9837,1.9837,1.98299,1.98339,243000000.0
2008-09-01 23:05:00,1.9837,1.98447,1.9836,1.9842,495600000.0
2008-09-01 23:10:00,1.9842,1.98425,1.98285,1.98313,127699999.0
2008-09-01 23:15:00,1.9842,1.9842,1.9822,1.9826,892800001.0
2008-09-01 23:20:00,1.9827,1.9829,1.98235,1.9825,344900001.0
2008-09-01 23:25:00,1.9824,1.98279,1.98203,1.98226,557400000.0
2008-09-01 23:30:00,1.9826,1.98277,1.98227,1.98235,370600000.0
2008-09-01 23:35:00,1.98255,1.9828,1.9824,1.9827,316400000.0
2008-09-01 23:40:00,1.9828,1.98319,1.98239,1.98297,319700000.0
2008-09-01 23:45:00,1.9829,1.983,1.98255,1.9828,71700000.0
2008-09-01 23:50:00,1.9827,1.9832,1.98224,1.98226,236200000.0
2008-09-01 23:55:00,1.9829,1.98365,1.98171,1.98365,622600001.0
2008-09-02 00:00:00,1.9837,1.9837,1.9834,1.9836,411100000.0
2008-09-02 00:05:00,1.9836,1.9842,1.98325,1.9835,415400000.0
2008-09-02 00:10:00,1.9836,1.9839,1.9817,1.9817,786000002.0
2008-09-02 00:15:00,1.9823,1.9823,1.9784,1.9784,2127000001.0
2008-09-02 00:20:00,1.9784,1.9784,1.977,1.9771,907400000.0
2008-09-02 00:25:00,1.977,1.9774,1.96775,1.96855,1137600000.0
2008-09-02 00:30:00,1.9686,1.9712,1.96815,1.97,649100001.0
2008-09-02 00:35:00,1.97,1.9715,1.96925,1.9715,922400001.0
2008-09-02 00:40:00,1.9715,1.9726,1.97049,1.9725,561200004.0
2008-09-02 00:45:00,1.9724,1.9741,1.9724,1.974,423500001.0
2008-09-02 00:50:00,1.974,1.975,1.974,1.9747,348400000.0
2008-09-02 00:55:00,1.9747,1.9747,1.97315,1.9736,224800000.0
2008-09-02 01:00:00,1.9736,1.9738,1.9731,1.9734,341700001.0
2008-09-02 01:05:00,1.9735,1.9743,1.9733,1.9738,638300001.0
2008-09-02 01:10:00,1.9738,1.9742,1.9734,1.9741,150100000.0
2008-09-02 01:15:00,1.9741,1.9748,1.9741,1.9744,182900000.0
2008-09-02 01:20:00,1.9744,1.9744,1.97,1.971,740300000.0
2008-09-02 01:25:00,1.971,1.9716,1.97056,1.9714,551600002.0
2008-09-02 01:30:00,1.9715,1.9718,1.97045,1.9718,782599999.0
2008-09-02 01:35:00,1.9718,1.972,1.9714,1.9718,585200002.0
2008-09-02 01:40:00,1.9718,1.9726,1.97106,1.97182,656600001.0
2008-09-02 01:45:00,1.9726,1.97305,1.97235,1.9725,162600000.0
2008-09-02 01:50:00,1.9727,1.9732,1.97235,1.973,465400002.0
2008-09-02 01:55:00,1.9729,1.97415,1.9729,1.97415,727400000.0
2008-09-02 02:00:00,1.9742,1.9751,1.9736,1.97395,175500000.0
2008-09-02 02:05:00,1.9739,1.9749,1.9739,1.9747,226600000.0
2008-09-02 02:10:00,1.9747,1.9749,1.9743,1.9745,560400014.0
2008-09-02 02:15:00,1.9744,1.9748,1.9744,1.9748,735299997.0
2008-09-02 02:20:00,1.9748,1.975,1.9743,1.9746,959800000.0
2008-09-02 02:25:00,1.9746,1.9754,1.9741,1.9752,316600000.0
2008-09-02 02:30:00,1.9752,1.97595,1.97505,1.9759,159200000.0
2008-09-02 02:35:00,1.97595,1.9772,1.9756,1.9768,751000000.0
2008-09-02 02:40:00,1.9768,1.9774,1.9766,1.9769,563800000.0
2008-09-02 02:45:00,1.97655,1.97735,1.97655,1.9771,202300000.0
2008-09-02 02:50:00,1.9771,1.9781,1.97685,1.9772,817400004.0
2008-09-02 02:55:00,1.9773,1.9791,1.977,1.9784,503000000.0
2008-09-02 03:00:00,1.9785,1.979,1.9777,1.9779,561100000.0
2008-09-02 03:05:00,1.9779,1.9781,1.9772,1.9773,167900000.0
2008-09-02 03:10:00,1.9773,1.9773,1.9756,1.9756,836800000.0
2008-09-02 03:15:00,1.9756,1.9768,1.9755,1.9765,375300000.0
2008-09-02 03:20:00,1.9766,1.9771,1.97595,1.976,1028799999.0
2008-09-02 03:25:00,1.976,1.9766,1.97575,1.9766,2532399995.0
2008-09-02 03:30:00,1.9766,1.97715,1.9765,1.9767,225300000.0
2008-09-02 03:35:00,1.9767,1.9775,1.9767,1.977,105200000.0
2008-09-02 03:40:00,1.97705,1.9777,1.977,1.977,225000000.0
2008-09-02 03:45:00,1.9769,1.97705,1.9763,1.9763,492900000.0
2008-09-02 03:50:00,1.9763,1.9771,1.9763,1.9767,621000000.0
2008-09-02 03:55:00,1.9766,1.97665,1.9761,1.97615,235300000.0
2008-09-02 04:00:00,1.9762,1.9762,1.97555,1.9757,125200000.0
2008-09-02 04:05:00,1.9757,1.9757,1.9737,1.9737,466100000.0
2008-09-02 04:10:00,1.97375,1.9738,1.9733,1.9735,419900000.0
2008-09-02 04:15:00,1.9735,1.9747,1.9727,1.9745,638900000.0
2008-09-02 04:20:00,1.9745,1.97575,1.97445,1.97575,244900000.0
2008-09-02 04:25:00,1.9757,1.97585,1.9732,1.9739,410300000.0
2008-09-02 04:30:00,1.97405,1.97505,1.974,1.9747,494299999.0
2008-09-02 04:35:00,1.9746,1.9746,1.9741,1.9741,260900000.0
2008-09-02 04:40:00,1.9741,1.97425,1.97375,1.97395,98400000.0
2008-09-02 04:45:00,1.97395,1.97435,1.9736,1.9743,170300000.0
2008-09-02 04:50:00,1.97435,1.9746,1.9741,1.97425,608800000.0
2008-09-02 04:55:00,1.9742,1.9743,1.9741,1.9742,146100000.0
2008-09-02 05:00:00,1.9741,1.9744,1.9738,1.9742,136700000.0
2008-09-02 05:05:00,1.9743,1.9747,1.97415,1.9745,1003300059.0
2008-09-02 05:10:00,1.9745,1.9745,1.9734,1.9745,1123600053.0
2008-09-02 05:15:00,1.9745,1.9745,1.97395,1.9741,495900023.0
2008-09-02 05:20:00,1.9741,1.9743,1.974,1.9743,122500000.0
2008-09-02 05:25:00,1.9743,1.9743,1.97325,1.9736,367700000.0
2008-09-02 05:30:00,1.9735,1.9738,1.97325,1.97365,99900000.0
2008-09-02 05:35:00,1.97365,1.9746,1.97365,1.9745,612900000.0
2008-09-02 05:40:00,1.97455,1.9748,1.97435,1.97465,55000000.0
2008-09-02 05:45:00,1.9747,1.97475,1.9742,1.9742,623100000.0
2008-09-02 05:50:00,1.9743,1.9743,1.97357,1.9743,382200000.0
2008-09-02 05:55:00,1.9742,1.9743,1.9742,1.9743,616600000.0
2008-09-02 06:00:00,1.9743,1.97435,1.97357,1.97411,801400000.0
2008-09-02 06:05:00,1.97384,1.97465,1.97357,1.9745,170700000.0
2008-09-02 06:10:00,1.97435,1.97465,1.97395,1.9743,156300000.0
2008-09-02 06:15:00,1.9742,1.97465,1.9741,1.9745,125700000.0
2008-09-02 06:20:00,1.9745,1.9748,1.9744,1.9748,373900002.0
2008-09-02 06:25:00,1.9748,1.9765,1.97475,1.9765,430200000.0
2008-09-02 06:30:00,1.9766,1.9766,1.9756,1.9759,324400000.0
2008-09-02 06:35:00,1.9759,1.9761,1.9756,1.9758,228400000.0
2008-09-02 06:40:00,1.97585,1.97645,1.9758,1.97615,173500000.0
2008-09-02 06:45:00,1.9761,1.9761,1.9752,1.9752,239900000.0
2008-09-02 06:50:00,1.9752,1.9755,1.975,1.9751,207600000.0
2008-09-02 06:55:00,1.9751,1.9766,1.9751,1.9763,386500000.0
2008-09-02 07:00:00,1.9763,1.97685,1.97575,1.9764,398600000.0
2008-09-02 07:05:00,1.9763,1.97685,1.97565,1.9766,910200000.0
2008-09-02 07:10:00,1.9765,1.977,1.97445,1.97515,604800000.0
2008-09-02 07:15:00,1.9753,1.9755,1.97435,1.9745,498000000.0
2008-09-02 07:20:00,1.9745,1.97525,1.9743,1.975,778900000.0
2008-09-02 07:25:00,1.975,1.9757,1.9747,1.9757,338300000.0
2008-09-02 07:30:00,1.9756,1.97605,1.97535,1.97595,286600000.0
2008-09-02 07:35:00,1.976,1.9766,1.97555,1.9761,493400000.0
2008-09-02 07:40:00,1.9759,1.976,1.97515,1.9759,178500000.0
2008-09-02 07:45:00,1.9759,1.9763,1.9749,1.9756,874100000.0
2008-09-02 07:50:00,1.9756,1.9756,1.9748,1.9751,3070000078.0
2008-09-02 07:55:00,1.9752,1.97555,1.9742,1.9745,4305900166.0
2008-09-02 08:00:00,1.9745,1.97575,1.9741,1.9752,1517399999.0
2008-09-02 08:05:00,1.9753,1.97565,1.9752,1.97535,526400000.0
2008-09-02 08:10:00,1.9754,1.9761,1.975,1.976,949800001.0
2008-09-02 08:15:00,1.9759,1.9762,1.9746,1.97505,811300014.0
2008-09-02 08:20:00,1.9752,1.97645,1.97395,1.97525,1272200005.0
2008-09-02 08:25:00,1.9754,1.9761,1.9749,1.976,1980200006.0
2008-09-02 08:30:00,1.976,1.976,1.97465,1.97555,1109300015.0
2008-09-02 08:35:00,1.9755,1.979,1.9754,1.9777,1772000001.0
2008-09-02 08:40:00,1.9783,1.97925,1.9772,1.9784,1132600008.0
2008-09-02 08:45:00,1.9784,1.9787,1.97725,1.9787,1234600003.0
2008-09-02 08:50:00,1.9789,1.9799,1.9785,1.9791,1796400029.0
2008-09-02 08:55:00,1.9791,1.97915,1.97795,1.9788,834900004.0
2008-09-02 09:00:00,1.9788,1.97975,1.97795,1.97945,1139800000.0
2008-09-02 09:05:00,1.9794,1.9797,1.97895,1.9796,523800000.0
2008-09-02 09:10:00,1.9795,1.9798,1.9781,1.97935,1021217550.0
2008-09-02 09:15:00,1.97935,1.9795,1.97755,1.9779,715304050.0
2008-09-02 09:20:00,1.97785,1.979,1.9775,1.9777,943300000.0
2008-09-02 09:25:00,1.9779,1.97855,1.9769,1.9769,827100000.0
2008-09-02 09:30:00,1.9772,1.9784,1.9769,1.9783,781300000.0
2008-09-02 09:35:00,1.97835,1.97845,1.9772,1.978,493800000.0
2008-09-02 09:40:00,1.978,1.9788,1.9776,1.9786,602000000.0
2008-09-02 09:45:00,1.9786,1.98025,1.97795,1.9799,1076100000.0
2008-09-02 09:50:00,1.98,1.9809,1.9792,1.9801,921200000.0
2008-09-02 09:55:00,1.9801,1.98185,1.97945,1.9812,1226500000.0
2008-09-02 10:00:00,1.9814,1.98275,1.98075,1.98245,802500000.0
2008-09-02 10:05:00,1.9824,1.9839,1.98225,1.9834,1034800000.0
2008-09-02 10:10:00,1.9833,1.985,1.98265,1.9848,781900000.0
2008-09-02 10:15:00,1.9848,1.9857,1.9835,1.984,2017000001.0
2008-09-02 10:20:00,1.984,1.9844,1.9821,1.9825,1194200001.0
2008-09-02 10:25:00,1.9825,1.9844,1.9819,1.9841,893600000.0
2008-09-02 10:30:00,1.98415,1.9854,1.98365,1.98425,1176800000.0
2008-09-02 10:35:00,1.9843,1.98465,1.9835,1.9843,1160200000.0
2008-09-02 10:40:00,1.9839,1.9844,1.9811,1.9822,1258699998.0
2008-09-02 10:45:00,1.9822,1.9822,1.9814,1.9822,651400000.0
2008-09-02 10:50:00,1.9822,1.9829,1.98175,1.9828,975500000.0
2008-09-02 10:55:00,1.9828,1.9839,1.9826,1.983,908800000.0
2008-09-02 11:00:00,1.983,1.984,1.9824,1.98365,861800000.0
2008-09-02 11:05:00,1.98365,1.9844,1.9826,1.9826,1320700002.0
2008-09-02 11:10:00,1.9826,1.98285,1.9821,1.9827,757200000.0
2008-09-02 11:15:00,1.9827,1.9831,1.9813,1.9816,1138100000.0
2008-09-02 11:20:00,1.9816,1.9821,1.9792,1.9809,888000000.0
2008-09-02 11:25:00,1.98085,1.9811,1.98,1.9806,1260500000.0
2008-09-02 11:30:00,1.9806,1.9823,1.9805,1.9808,2682500040.0
2008-09-02 11:35:00,1.9808,1.9811,1.97915,1.9808,1875100014.0
2008-09-02 11:40:00,1.98065,1.9807,1.9782,1.9794,1604500000.0
2008-09-02 11:45:00,1.9794,1.9797,1.9778,1.978,1600499981.0
2008-09-02 11:50:00,1.978,1.9783,1.97715,1.9781,689100000.0
2008-09-02 11:55:00,1.978,1.97925,1.9775,1.9791,802700000.0
2008-09-02 12:00:00,1.9791,1.9796,1.978,1.9789,651500000.0
2008-09-02 12:05:00,1.9789,1.9802,1.97875,1.9792,775500000.0
2008-09-02 12:10:00,1.97925,1.9806,1.97925,1.9804,965700000.0
2008-09-02 12:15:00,1.9804,1.9808,1.97925,1.97965,922900000.0
2008-09-02 12:20:00,1.97975,1.9803,1.9789,1.9795,1302200000.0
2008-09-02 12:25:00,1.9796,1.9801,1.979,1.9793,1811700001.0
2008-09-02 12:30:00,1.9793,1.97975,1.97865,1.9789,2210400008.0
2008-09-02 12:35:00,1.9789,1.9789,1.977,1.9774,1255700000.0
2008-09-02 12:40:00,1.9774,1.9781,1.97715,1.97765,951800000.0
2008-09-02 12:45:00,1.97765,1.9779,1.9769,1.97735,1431600000.0
2008-09-02 12:50:00,1.9773,1.9786,1.97725,1.9784,770600000.0
2008-09-02 12:55:00,1.9785,1.97925,1.9784,1.9789,545000000.0
2008-09-02 13:00:00,1.9789,1.97955,1.9788,1.979,1006200000.0
2008-09-02 13:05:00,1.979,1.9795,1.9778,1.97935,1030700000.0
2008-09-02 13:10:00,1.97935,1.97965,1.9792,1.9794,505900000.0
2008-09-02 13:15:00,1.97945,1.98025,1.9792,1.9795,1024000000.0
2008-09-02 13:20:00,1.9795,1.9799,1.97905,1.9794,1267700000.0
2008-09-02 13:25:00,1.9794,1.9795,1.97895,1.97925,793200000.0
2008-09-02 13:30:00,1.9793,1.97935,1.97865,1.9789,908400000.0
2008-09-02 13:35:00,1.9789,1.98025,1.97875,1.9794,1171400000.0
2008-09-02 13:40:00,1.9793,1.9799,1.97905,1.9794,712500000.0
2008-09-02 13:45:00,1.9794,1.9801,1.97905,1.9792,905200000.0
2008-09-02 13:50:00,1.9793,1.9797,1.9788,1.9797,1384600000.0
2008-09-02 13:55:00,1.9795,1.97985,1.9791,1.9796,622700000.0
2008-09-02 14:00:00,1.9796,1.98045,1.9793,1.9795,575400000.0
2008-09-02 14:05:00,1.9795,1.9798,1.97875,1.9791,577200000.0
2008-09-02 14:10:00,1.9791,1.9796,1.9788,1.9796,463000000.0
2008-09-02 14:15:00,1.9797,1.98035,1.9794,1.9798,1112700000.0
2008-09-02 14:20:00,1.9798,1.98025,1.97925,1.98,773600000.0
2008-09-02 14:25:00,1.97995,1.98125,1.97985,1.9799,1678600000.0
2008-09-02 14:30:00,1.98,1.98055,1.97935,1.98015,1581100000.0
2008-09-02 14:35:00,1.9801,1.9807,1.9797,1.9798,783700000.0
2008-09-02 14:40:00,1.9798,1.9798,1.97875,1.97875,1415099952.0
2008-09-02 14:45:00,1.97875,1.97945,1.9781,1.9785,1114299993.0
2008-09-02 14:50:00,1.9785,1.9787,1.9783,1.9786,1271800000.0
2008-09-02 14:55:00,1.9786,1.979,1.97735,1.9775,1720600000.0
2008-09-02 15:00:00,1.9775,1.97845,1.9775,1.9783,1093300000.0
2008-09-02 15:05:00,1.9783,1.9788,1.9781,1.97835,2514600000.0
2008-09-02 15:10:00,1.97835,1.97875,1.97785,1.9784,1197300000.0
2008-09-02 15:15:00,1.9784,1.97945,1.9781,1.9786,1352300000.0
2008-09-02 15:20:00,1.9786,1.9793,1.97835,1.979,1293600000.0
2008-09-02 15:25:00,1.979,1.9798,1.9787,1.979,2347900002.0
2008-09-02 15:30:00,1.979,1.97975,1.97865,1.9792,1067200003.0
2008-09-02 15:35:00,1.9792,1.9795,1.97845,1.9788,787500000.0
2008-09-02 15:40:00,1.9788,1.9791,1.9771,1.9786,1134800000.0
2008-09-02 15:45:00,1.9786,1.9798,1.97765,1.97805,725900000.0
2008-09-02 15:50:00,1.9781,1.9785,1.97765,1.9777,600100000.0
2008-09-02 15:55:00,1.9777,1.9787,1.9774,1.9778,1530000000.0
2008-09-02 16:00:00,1.9778,1.97945,1.97755,1.9785,1599600000.0
2008-09-02 16:05:00,1.9784,1.97965,1.9778,1.97815,1386300000.0
2008-09-02 16:10:00,1.97815,1.9787,1.97755,1.9785,1486800000.0
2008-09-02 16:15:00,1.9785,1.98185,1.9783,1.9808,1533300000.0
2008-09-02 16:20:00,1.9808,1.9808,1.9786,1.9787,935000000.0
2008-09-02 16:25:00,1.9787,1.9794,1.9776,1.97805,1693300000.0
2008-09-02 16:30:00,1.9779,1.97845,1.9774,1.978,934100000.0
2008-09-02 16:35:00,1.9779,1.97865,1.97695,1.9773,1136900000.0
2008-09-02 16:40:00,1.9773,1.9782,1.9761,1.9765,1125800001.0
2008-09-02 16:45:00,1.9765,1.9778,1.9752,1.97775,984900000.0
2008-09-02 16:50:00,1.9776,1.9785,1.97745,1.978,1095800000.0
2008-09-02 16:55:00,1.978,1.97815,1.9766,1.9771,1212400000.0
2008-09-02 17:00:00,1.977,1.9771,1.9761,1.9767,1331200000.0
2008-09-02 17:05:00,1.9767,1.9771,1.9765,1.977,1131800000.0
2008-09-02 17:10:00,1.9769,1.97765,1.97645,1.9775,990600000.0
2008-09-02 17:15:00,1.97755,1.97755,1.97665,1.97705,1458100000.0
2008-09-02 17:20:00,1.97705,1.97705,1.97625,1.97645,876499997.0
2008-09-02 17:25:00,1.9764,1.97655,1.97525,1.9763,1578500000.0
2008-09-02 17:30:00,1.97625,1.97785,1.9761,1.97775,1038000000.0
2008-09-02 17:35:00,1.97775,1.9785,1.9771,1.9776,952200000.0
2008-09-02 17:40:00,1.9776,1.9776,1.97635,1.9775,1971599999.0
2008-09-02 17:45:00,1.9774,1.97765,1.9758,1.97625,858300000.0
2008-09-02 17:50:00,1.9761,1.97665,1.97535,1.9765,1115500000.0
2008-09-02 17:55:00,1.9765,1.9767,1.976,1.9764,1220300000.0
2008-09-02 18:00:00,1.9764,1.9767,1.97545,1.97545,884200000.0
2008-09-02 18:05:00,1.97545,1.97585,1.97425,1.9758,1458600006.0
2008-09-02 18:10:00,1.9757,1.97595,1.9742,1.9744,691200000.0
2008-09-02 18:15:00,1.9747,1.97575,1.9745,1.9748,720200000.0
2008-09-02 18:20:00,1.97485,1.97505,1.9734,1.9734,657600000.0
2008-09-02 18:25:00,1.9734,1.97375,1.9718,1.9719,529600000.0
2008-09-02 18:30:00,1.9719,1.9736,1.9719,1.97355,655600000.0
2008-09-02 18:35:00,1.9735,1.9736,1.9726,1.9733,557000000.0
2008-09-02 18:40:00,1.97325,1.9738,1.9731,1.9735,757400000.0
2008-09-02 18:45:00,1.9735,1.9736,1.9722,1.9726,860900000.0
2008-09-02 18:50:00,1.9727,1.9732,1.9718,1.97315,1076400000.0
2008-09-02 18:55:00,1.97315,1.97375,1.97285,1.9736,615300000.0
2008-09-02 19:00:00,1.9736,1.97365,1.9727,1.9733,646100000.0
2008-09-02 19:05:00,1.9733,1.97445,1.97305,1.9744,741400000.0
2008-09-02 19:10:00,1.97435,1.9746,1.97385,1.97445,773900000.0
2008-09-02 19:15:00,1.9745,1.9749,1.97415,1.9746,530900000.0
2008-09-02 19:20:00,1.97455,1.97455,1.9738,1.9743,726000000.0
2008-09-02 19:25:00,1.9742,1.9748,1.97385,1.97435,485000000.0
2008-09-02 19:30:00,1.9743,1.9748,1.974,1.97455,284600000.0
2008-09-02 19:35:00,1.9745,1.9746,1.9737,1.974,314300000.0
2008-09-02 19:40:00,1.974,1.97435,1.97395,1.9742,301600000.0
2008-09-02 19:45:00,1.9742,1.9742,1.9735,1.9737,189800000.0
2008-09-02 19:50:00,1.9737,1.9742,1.97365,1.974,415700000.0
2008-09-02 19:55:00,1.974,1.9744,1.9736,1.9743,345400000.0
2008-09-02 20:00:00,1.9743,1.975,1.9732,1.9746,461200000.0
2008-09-02 20:05:00,1.9746,1.9758,1.9746,1.9755,495800000.0
2008-09-02 20:10:00,1.9754,1.97575,1.974,1.9742,421400000.0
2008-09-02 20:15:00,1.9742,1.9745,1.97275,1.97295,506900000.0
2008-09-02 20:20:00,1.9731,1.9735,1.9728,1.9733,265300000.0
2008-09-02 20:25:00,1.9733,1.9739,1.973,1.9733,747800000.0
2008-09-02 20:30:00,1.9733,1.9734,1.9729,1.9731,215900000.0
2008-09-02 20:35:00,1.9732,1.97385,1.97305,1.9735,774000000.0
2008-09-02 20:40:00,1.9736,1.9738,1.972,1.9721,1339100000.0
2008-09-02 20:45:00,1.9724,1.9724,1.9715,1.9724,458900000.0
2008-09-02 20:50:00,1.9725,1.9727,1.972,1.9721,688600000.0
2008-09-02 20:55:00,1.9721,1.97295,1.9711,1.97155,445300000.0
2008-09-02 21:00:00,1.97155,1.9719,1.97085,1.9712,386900000.0
2008-09-02 21:05:00,1.97115,1.9717,1.9705,1.9717,590100000.0
2008-09-02 21:10:00,1.9718,1.973,1.9718,1.97235,789900000.0
2008-09-02 21:15:00,1.9723,1.9727,1.97185,1.9721,487600000.0
2008-09-02 21:20:00,1.9721,1.9722,1.97195,1.9721,729600000.0
2008-09-02 21:25:00,1.9721,1.9722,1.972,1.97215,126200000.0
2008-09-02 21:30:00,1.97215,1.9724,1.97195,1.9723,343100000.0
2008-09-02 21:35:00,1.9722,1.9728,1.9722,1.9727,216500000.0
2008-09-02 21:40:00,1.9727,1.9728,1.97255,1.9726,110800000.0
2008-09-02 21:45:00,1.9727,1.9733,1.9727,1.9732,320700000.0
2008-09-02 21:50:00,1.9731,1.9732,1.9727,1.973,294400000.0
2008-09-02 21:55:00,1.9731,1.9732,1.97235,1.9728,398500000.0
2008-09-02 22:00:00,1.9728,1.9733,1.9727,1.9729,414900000.0
2008-09-02 22:05:00,1.9729,1.9729,1.9725,1.9728,197000000.0
2008-09-02 22:10:00,1.9729,1.9729,1.9721,1.97265,225800000.0
2008-09-02 22:15:00,1.9728,1.9728,1.9719,1.9723,90200000.0
2008-09-02 22:20:00,1.9723,1.9723,1.972,1.9723,42000000.0
2008-09-02 22:25:00,1.9723,1.97285,1.9722,1.97285,81400000.0
2008-09-02 22:30:00,1.973,1.9736,1.9725,1.9725,241000000.0
2008-09-02 22:35:00,1.9725,1.9728,1.9722,1.9728,251800000.0
2008-09-02 22:40:00,1.9728,1.9733,1.9725,1.97275,118800000.0
2008-09-02 22:45:00,1.97265,1.9732,1.9725,1.9732,135800000.0
2008-09-02 22:50:00,1.9732,1.9744,1.97315,1.9743,168067000.0
2008-09-02 22:55:00,1.97415,1.97425,1.9736,1.9739,84600000.0
2008-09-02 23:00:00,1.9735,1.97365,1.9734,1.9735,586899999.0
2008-09-02 23:05:00,1.9735,1.9735,1.9735,1.9735,356400000.0
2008-09-02 23:10:00,1.9735,1.9735,1.97219,1.9735,597999993.0
2008-09-02 23:15:00,1.9732,1.9734,1.97115,1.97175,848799998.0
2008-09-02 23:20:00,1.97185,1.97205,1.97165,1.9718,349800000.0
2008-09-02 23:25:00,1.9718,1.97235,1.97065,1.9721,463100000.0
2008-09-02 23:30:00,1.97205,1.9729,1.97205,1.97255,352600000.0
2008-09-02 23:35:00,1.97265,1.97305,1.97245,1.9725,273200000.0
2008-09-02 23:40:00,1.9725,1.97285,1.9723,1.9726,203800000.0
2008-09-02 23:45:00,1.97255,1.97285,1.97235,1.9726,248400000.0
2008-09-02 23:50:00,1.9726,1.97285,1.97225,1.9726,291000000.0
2008-09-02 23:55:00,1.9726,1.9731,1.9726,1.97295,115600000.0
2008-09-03 00:00:00,1.9729,1.9737,1.9725,1.9737,280900001.0
2008-09-03 00:05:00,1.9737,1.9738,1.9735,1.9736,306500000.0
2008-09-03 00:10:00,1.9736,1.9739,1.9731,1.9731,172100000.0
2008-09-03 00:15:00,1.9731,1.9731,1.9731,1.9731,237600000.0
2008-09-03 00:20:00,1.9731,1.9731,1.9726,1.9727,370000000.0
2008-09-03 00:25:00,1.9727,1.9727,1.9721,1.9727,654600000.0
2008-09-03 00:30:00,1.9727,1.9727,1.9727,1.9727,791400000.0
2008-09-03 00:35:00,1.9727,1.9727,1.9718,1.9724,437700000.0
2008-09-03 00:40:00,1.9725,1.9727,1.97155,1.9725,538800000.0
2008-09-03 00:45:00,1.97215,1.97255,1.9718,1.972,165800000.0
2008-09-03 00:50:00,1.9719,1.9719,1.9712,1.9712,1363800000.0
2008-09-03 00:55:00,1.9712,1.9713,1.971,1.9713,205300000.0
2008-09-03 01:00:00,1.9713,1.9718,1.9711,1.9714,112700000.0
2008-09-03 01:05:00,1.9714,1.9714,1.9714,1.9714,36000000.0
2008-09-03 01:10:00,1.9714,1.9717,1.97105,1.9712,167000000.0
2008-09-03 01:15:00,1.9713,1.97215,1.9713,1.9715,1161900007.0
2008-09-03 01:20:00,1.9715,1.9718,1.97077,1.9715,1668300093.0
2008-09-03 01:25:00,1.9714,1.9719,1.971,1.9715,72800000.0
2008-09-03 01:30:00,1.9714,1.9719,1.9711,1.9713,86300000.0
2008-09-03 01:35:00,1.9713,1.9715,1.9712,1.97145,80000000.0
2008-09-03 01:40:00,1.97155,1.97165,1.9714,1.9715,102800000.0
2008-09-03 01:45:00,1.9715,1.9717,1.971,1.9714,204200001.0
2008-09-03 01:50:00,1.9713,1.9714,1.9709,1.97135,84500000.0
2008-09-03 01:55:00,1.9714,1.9724,1.9708,1.97205,625600000.0
2008-09-03 02:00:00,1.9721,1.97255,1.9711,1.9717,575600000.0
2008-09-03 02:05:00,1.9718,1.9726,1.9716,1.9721,629300000.0
2008-09-03 02:10:00,1.97215,1.9734,1.9718,1.9727,718600000.0
2008-09-03 02:15:00,1.9725,1.9728,1.97215,1.97255,423500000.0
2008-09-03 02:20:00,1.9728,1.97325,1.9725,1.9732,287600000.0
2008-09-03 02:25:00,1.9731,1.97325,1.97225,1.9725,390400000.0
2008-09-03 02:30:00,1.9724,1.97295,1.9723,1.9726,228800000.0
2008-09-03 02:35:00,1.9726,1.9729,1.9716,1.9723,239700000.0
2008-09-03 02:40:00,1.9722,1.9728,1.972,1.9728,111300000.0
2008-09-03 02:45:00,1.9726,1.97345,1.97255,1.97315,340100001.0
2008-09-03 02:50:00,1.973,1.9736,1.97225,1.9729,975300000.0
2008-09-03 02:55:00,1.9729,1.9731,1.9725,1.9726,1470600000.0
2008-09-03 03:00:00,1.9726,1.9728,1.97175,1.9726,547500000.0
2008-09-03 03:05:00,1.9726,1.97275,1.9726,1.9726,471400000.0
2008-09-03 03:10:00,1.9726,1.9737,1.97245,1.9736,1007100000.0
2008-09-03 03:15:00,1.9737,1.97405,1.9732,1.9735,327500000.0
2008-09-03 03:20:00,1.9735,1.97375,1.9728,1.9731,356900000.0
2008-09-03 03:25:00,1.9731,1.9734,1.9725,1.9729,328400000.0
2008-09-03 03:30:00,1.973,1.97485,1.973,1.9745,415100000.0
2008-09-03 03:35:00,1.9745,1.9746,1.97332,1.9745,243100000.0
2008-09-03 03:40:00,1.9745,1.9745,1.97365,1.9742,220000000.0
2008-09-03 03:45:00,1.97377,1.9743,1.97307,1.9737,601100000.0
2008-09-03 03:50:00,1.9738,1.9739,1.9728,1.9734,356700001.0
2008-09-03 03:55:00,1.9734,1.97385,1.9725,1.9729,900300000.0
2008-09-03 04:00:00,1.973,1.97365,1.97275,1.9734,398600000.0
2008-09-03 04:05:00,1.9734,1.9738,1.9734,1.9738,127500000.0
2008-09-03 04:10:00,1.9737,1.9738,1.9733,1.9735,320100000.0
2008-09-03 04:15:00,1.9735,1.9735,1.97237,1.9735,172600000.0
2008-09-03 04:20:00,1.9736,1.9736,1.97232,1.97325,225700000.0
2008-09-03 04:25:00,1.97325,1.9735,1.973,1.9735,376100000.0
2008-09-03 04:30:00,1.9735,1.9736,1.9735,1.9735,373300000.0
2008-09-03 04:35:00,1.9735,1.97355,1.9735,1.9735,393200000.0
2008-09-03 04:40:00,1.9735,1.9738,1.973,1.9733,501100000.0
2008-09-03 04:45:00,1.9734,1.97425,1.9733,1.97405,965099997.0
2008-09-03 04:50:00,1.9742,1.9742,1.97365,1.9737,291700000.0
2008-09-03 04:55:00,1.9737,1.9743,1.9735,1.974,310600000.0
2008-09-03 05:00:00,1.9741,1.9747,1.974,1.9743,314800000.0
2008-09-03 05:05:00,1.9743,1.97485,1.97425,1.9746,530499999.0
2008-09-03 05:10:00,1.9746,1.9746,1.97415,1.97435,122000000.0
2008-09-03 05:15:00,1.97435,1.9752,1.97395,1.9744,225600000.0
2008-09-03 05:20:00,1.9744,1.9749,1.9744,1.9749,152000000.0
2008-09-03 05:25:00,1.9749,1.9749,1.97407,1.9749,222000000.0
2008-09-03 05:30:00,1.9751,1.9753,1.975,1.975,316000000.0
2008-09-03 05:35:00,1.975,1.97525,1.97435,1.975,158600000.0
2008-09-03 05:40:00,1.975,1.975,1.97416,1.975,72200000.0
2008-09-03 05:45:00,1.975,1.975,1.97425,1.97435,146200000.0
2008-09-03 05:50:00,1.97425,1.9744,1.9742,1.9742,206100000.0
2008-09-03 05:55:00,1.9742,1.97455,1.9741,1.97455,212000000.0
2008-09-03 06:00:00,1.9746,1.9752,1.97455,1.975,517000000.0
2008-09-03 06:05:00,1.975,1.97665,1.975,1.9761,613200000.0
2008-09-03 06:10:00,1.9761,1.9761,1.96945,1.9708,2174100023.0
2008-09-03 06:15:00,1.9708,1.9723,1.9701,1.9723,1520700000.0
2008-09-03 06:20:00,1.9723,1.9725,1.9707,1.9709,1638400002.0
2008-09-03 06:25:00,1.9709,1.9714,1.9708,1.9712,789800001.0
2008-09-03 06:30:00,1.9712,1.97335,1.97025,1.9731,1193300006.0
2008-09-03 06:35:00,1.9731,1.9731,1.97,1.9708,1063500000.0
2008-09-03 06:40:00,1.9708,1.9711,1.97005,1.97075,686700002.0
2008-09-03 06:45:00,1.9708,1.97175,1.97035,1.9708,707300001.0
2008-09-03 06:50:00,1.9708,1.9724,1.9708,1.9711,1836700001.0
2008-09-03 06:55:00,1.9711,1.9716,1.9706,1.9716,722299999.0
2008-09-03 07:00:00,1.9716,1.9716,1.9707,1.9712,998924450.0
2008-09-03 07:05:00,1.97115,1.97165,1.9708,1.9712,578390453.0
2008-09-03 07:10:00,1.9712,1.9718,1.9707,1.9715,609367000.0
2008-09-03 07:15:00,1.9716,1.9736,1.9716,1.9725,1331224449.0
2008-09-03 07:20:00,1.9725,1.9725,1.97095,1.97115,1415367000.0
2008-09-03 07:25:00,1.9712,1.97165,1.9706,1.9711,925000000.0
2008-09-03 07:30:00,1.9711,1.9711,1.9701,1.971,433700000.0
2008-09-03 07:35:00,1.9709,1.9713,1.97055,1.97055,261800000.0
2008-09-03 07:40:00,1.97055,1.97135,1.97045,1.9709,598867000.0
2008-09-03 07:45:00,1.9708,1.97125,1.96995,1.97035,591600000.0
2008-09-03 07:50:00,1.97035,1.97175,1.9703,1.9715,213500000.0
2008-09-03 07:55:00,1.9715,1.9715,1.9705,1.9706,542000000.0
2008-09-03 08:00:00,1.9706,1.97085,1.9694,1.9697,446800000.0
2008-09-03 08:05:00,1.9697,1.97105,1.96965,1.96995,533800000.0
2008-09-03 08:10:00,1.96995,1.9711,1.96995,1.97095,1975000041.0
2008-09-03 08:15:00,1.97095,1.972,1.9699,1.9719,1092700000.0
2008-09-03 08:20:00,1.972,1.972,1.97055,1.97065,862500000.0
2008-09-03 08:25:00,1.97065,1.9713,1.9697,1.97085,360600000.0
2008-09-03 08:30:00,1.9711,1.9712,1.9694,1.9695,2028200020.0
2008-09-03 08:35:00,1.9695,1.9702,1.9676,1.96815,817000000.0
2008-09-03 08:40:00,1.9682,1.96945,1.9675,1.9693,853200000.0
2008-09-03 08:45:00,1.9693,1.9699,1.96855,1.9694,2381700002.0
2008-09-03 08:50:00,1.9694,1.97055,1.9692,1.9702,2639600058.0
2008-09-03 08:55:00,1.9702,1.97075,1.96835,1.96835,2040100025.0
2008-09-03 09:00:00,1.9682,1.9693,1.9682,1.9691,680500000.0
2008-09-03 09:05:00,1.969,1.9705,1.969,1.9703,568700000.0
2008-09-03 09:10:00,1.9703,1.97065,1.9695,1.97035,1019100000.0
2008-09-03 09:15:00,1.97035,1.9712,1.96975,1.97045,822600000.0
2008-09-03 09:20:00,1.97045,1.9717,1.9702,1.9705,1322700000.0
2008-09-03 09:25:00,1.9705,1.9716,1.97005,1.9712,834800000.0
2008-09-03 09:30:00,1.9711,1.9719,1.9705,1.9714,1188000000.0
2008-09-03 09:35:00,1.97125,1.9724,1.9704,1.9724,1564900003.0
2008-09-03 09:40:00,1.97225,1.97335,1.97145,1.9733,1970800017.0
2008-09-03 09:45:00,1.9733,1.97355,1.9727,1.9732,985637510.0
2008-09-03 09:50:00,1.9732,1.9745,1.97305,1.9738,1282700000.0
2008-09-03 09:55:00,1.9738,1.97415,1.9714,1.9721,2167600002.0
2008-09-03 10:00:00,1.9721,1.97325,1.9715,1.97305,1434700000.0
2008-09-03 10:05:00,1.97305,1.97385,1.97255,1.97345,1366200000.0
2008-09-03 10:10:00,1.9734,1.9736,1.972,1.97325,2210400002.0
2008-09-03 10:15:00,1.9733,1.9737,1.97275,1.9734,2481200047.0
2008-09-03 10:20:00,1.9735,1.97385,1.97285,1.9735,1151875000.0
2008-09-03 10:25:00,1.9735,1.9735,1.97145,1.9718,1196600000.0
2008-09-03 10:30:00,1.9718,1.975,1.97135,1.9736,1419699999.0
2008-09-03 10:35:00,1.97355,1.97435,1.9735,1.9743,3035300001.0
2008-09-03 10:40:00,1.97415,1.9743,1.9731,1.9734,3082400015.0
2008-09-03 10:45:00,1.9735,1.9745,1.9734,1.9745,1501400000.0
2008-09-03 10:50:00,1.97445,1.9748,1.9734,1.9745,627000000.0
2008-09-03 10:55:00,1.9746,1.9757,1.9744,1.9757,533800000.0
2008-09-03 11:00:00,1.9756,1.9771,1.97515,1.9769,1355000000.0
2008-09-03 11:05:00,1.97695,1.9775,1.9765,1.9767,1129300000.0
2008-09-03 11:10:00,1.9768,1.97725,1.97535,1.9758,1775899998.0
2008-09-03 11:15:00,1.9758,1.97625,1.9753,1.9755,1329100000.0
2008-09-03 11:20:00,1.9755,1.9761,1.97415,1.9744,1079000000.0
2008-09-03 11:25:00,1.9744,1.9759,1.9741,1.9758,770800000.0
2008-09-03 11:30:00,1.9758,1.9759,1.9749,1.9756,2071999997.0
2008-09-03 11:35:00,1.9756,1.9763,1.9737,1.9741,1488000000.0
2008-09-03 11:40:00,1.9741,1.9741,1.9733,1.974,918600000.0
2008-09-03 11:45:00,1.974,1.9751,1.9735,1.97475,1217300000.0
2008-09-03 11:50:00,1.97475,1.9757,1.9745,1.9754,944200000.0
2008-09-03 11:55:00,1.9754,1.9758,1.97485,1.97545,1181100000.0
2008-09-03 12:00:00,1.97545,1.97635,1.9747,1.97595,1390746880.0
2008-09-03 12:05:00,1.97605,1.9762,1.9752,1.9758,1131300000.0
2008-09-03 12:10:00,1.9758,1.9765,1.9741,1.97415,1340299999.0
2008-09-03 12:15:00,1.9742,1.97585,1.9742,1.9754,3555500046.0
2008-09-03 12:20:00,1.9754,1.9757,1.9751,1.9754,2506700037.0
2008-09-03 12:25:00,1.9754,1.9754,1.97395,1.9748,849200000.0
2008-09-03 12:30:00,1.9748,1.976,1.9745,1.97545,1131400000.0
2008-09-03 12:35:00,1.9756,1.9759,1.9754,1.97555,1282100000.0
2008-09-03 12:40:00,1.97555,1.9756,1.974,1.9741,1008100001.0
2008-09-03 12:45:00,1.9741,1.97465,1.974,1.97435,692200000.0
2008-09-03 12:50:00,1.97445,1.9748,1.9739,1.9745,600200000.0
2008-09-03 12:55:00,1.97445,1.97525,1.9741,1.9743,669400000.0
2008-09-03 13:00:00,1.9743,1.9749,1.97365,1.9742,748900000.0
2008-09-03 13:05:00,1.9742,1.9754,1.9742,1.9752,446800000.0
2008-09-03 13:10:00,1.9752,1.9754,1.9731,1.9734,1560400004.0
2008-09-03 13:15:00,1.9734,1.9738,1.973,1.97375,960000000.0
2008-09-03 13:20:00,1.9737,1.9746,1.9735,1.9743,820100000.0
2008-09-03 13:25:00,1.9744,1.9744,1.973,1.9733,504800000.0
2008-09-03 13:30:00,1.9732,1.97475,1.97255,1.97365,1234500000.0
2008-09-03 13:35:00,1.9738,1.9738,1.9722,1.9722,929000000.0
2008-09-03 13:40:00,1.9722,1.9728,1.97155,1.9723,599500000.0
2008-09-03 13:45:00,1.9723,1.9735,1.972,1.9733,786200000.0
2008-09-03 13:50:00,1.97325,1.9737,1.9729,1.973,747300000.0
2008-09-03 13:55:00,1.973,1.9736,1.97215,1.9731,848400000.0
2008-09-03 14:00:00,1.97305,1.9735,1.9724,1.97245,1414500000.0
2008-09-03 14:05:00,1.97245,1.9734,1.97245,1.9731,1098500000.0
2008-09-03 14:10:00,1.9731,1.9738,1.9727,1.9735,957300000.0
2008-09-03 14:15:00,1.9735,1.9758,1.9734,1.97495,984600000.0
2008-09-03 14:20:00,1.97505,1.97535,1.97305,1.9731,1537899999.0
2008-09-03 14:25:00,1.97305,1.9745,1.97305,1.9739,1359400000.0
2008-09-03 14:30:00,1.974,1.9749,1.9734,1.9746,895500000.0
2008-09-03 14:35:00,1.97455,1.9757,1.97415,1.9751,1283900000.0
2008-09-03 14:40:00,1.9751,1.9751,1.973,1.974,2075100000.0
2008-09-03 14:45:00,1.9741,1.9748,1.97315,1.9746,951000016.0
2008-09-03 14:50:00,1.9746,1.9755,1.97435,1.9749,728500000.0
2008-09-03 14:55:00,1.9749,1.975,1.9742,1.9743,1100700000.0
2008-09-03 15:00:00,1.9742,1.9749,1.9739,1.97475,1700900000.0
2008-09-03 15:05:00,1.9746,1.97475,1.9737,1.9743,1167300000.0
2008-09-03 15:10:00,1.9743,1.9744,1.973,1.9735,1715900000.0
2008-09-03 15:15:00,1.97355,1.9739,1.97255,1.9731,1598700000.0
2008-09-03 15:20:00,1.9731,1.97345,1.9722,1.9733,1478500000.0
2008-09-03 15:25:00,1.9733,1.9734,1.9723,1.9729,2122100000.0
2008-09-03 15:30:00,1.9729,1.9731,1.9723,1.973,1741900000.0
2008-09-03 15:35:00,1.9731,1.9738,1.97225,1.97355,1440500023.0
2008-09-03 15:40:00,1.97345,1.9756,1.973,1.9749,2053600000.0
2008-09-03 15:45:00,1.97485,1.975,1.97325,1.9749,2892599899.0
2008-09-03 15:50:00,1.97495,1.97545,1.97395,1.97405,1114500000.0
2008-09-03 15:55:00,1.97405,1.9746,1.97355,1.9743,912500000.0
2008-09-03 16:00:00,1.9743,1.9749,1.97315,1.9737,2156500000.0
2008-09-03 16:05:00,1.9737,1.97425,1.9732,1.9738,2291900000.0
2008-09-03 16:10:00,1.9738,1.9738,1.9726,1.97315,1707000000.0
2008-09-03 16:15:00,1.97315,1.9735,1.9724,1.9727,1155000000.0
2008-09-03 16:20:00,1.9727,1.9736,1.9721,1.9735,2298500025.0
2008-09-03 16:25:00,1.9736,1.97505,1.9734,1.97495,2108300001.0
2008-09-03 16:30:00,1.9749,1.9754,1.9738,1.9741,3286600009.0
2008-09-03 16:35:00,1.9738,1.9741,1.97265,1.9741,1324900000.0
2008-09-03 16:40:00,1.9741,1.9745,1.97265,1.9736,2305900021.0
2008-09-03 16:45:00,1.97355,1.974,1.97295,1.9732,988600000.0
2008-09-03 16:50:00,1.9732,1.97365,1.9712,1.9714,867100001.0
2008-09-03 16:55:00,1.9714,1.9716,1.9703,1.9708,1717100003.0
2008-09-03 17:00:00,1.9708,1.97145,1.969,1.97,2540399998.0
2008-09-03 17:05:00,1.9699,1.97085,1.96925,1.9696,1088100000.0
2008-09-03 17:10:00,1.9696,1.9702,1.96905,1.96975,998300000.0
2008-09-03 17:15:00,1.96985,1.96985,1.9693,1.9695,1755700000.0
2008-09-03 17:20:00,1.9695,1.9699,1.9689,1.9691,2497200003.0
2008-09-03 17:25:00,1.969,1.9692,1.96845,1.9686,1052700000.0
2008-09-03 17:30:00,1.9686,1.9686,1.96725,1.96805,1084400000.0
2008-09-03 17:35:00,1.9681,1.96895,1.96755,1.9685,1501200000.0
2008-09-03 17:40:00,1.9686,1.9686,1.9675,1.9682,2693800009.0
2008-09-03 17:45:00,1.9682,1.9682,1.966,1.967,1672300000.0
2008-09-03 17:50:00,1.967,1.9672,1.9659,1.9661,1606300000.0
2008-09-03 17:55:00,1.9662,1.967,1.9661,1.967,1647300000.0
2008-09-03 18:00:00,1.967,1.9672,1.96545,1.9668,1026700000.0
2008-09-03 18:05:00,1.9668,1.96725,1.966,1.966,1184099997.0
2008-09-03 18:10:00,1.9662,1.9664,1.96565,1.966,747300000.0
2008-09-03 18:15:00,1.966,1.9662,1.96535,1.9656,625800000.0
2008-09-03 18:20:00,1.96555,1.9658,1.9642,1.9652,1160400000.0
2008-09-03 18:25:00,1.9652,1.96685,1.9649,1.96665,1070100000.0
2008-09-03 18:30:00,1.9667,1.9667,1.96555,1.96665,795800000.0
2008-09-03 18:35:00,1.9666,1.96695,1.96625,1.9666,1023200000.0
2008-09-03 18:40:00,1.9667,1.96675,1.9659,1.96675,974700000.0
2008-09-03 18:45:00,1.96675,1.96715,1.9644,1.9645,991900000.0
2008-09-03 18:50:00,1.9645,1.96495,1.96375,1.9642,566200000.0
2008-09-03 18:55:00,1.96415,1.9644,1.96365,1.9639,842800000.0
2008-09-03 19:00:00,1.96405,1.9647,1.96285,1.9633,1104600000.0
2008-09-03 19:05:00,1.963,1.9637,1.9622,1.9636,1379800000.0
2008-09-03 19:10:00,1.9636,1.96375,1.96275,1.96355,1176800000.0
2008-09-03 19:15:00,1.96355,1.9637,1.96245,1.96255,974900000.0
2008-09-03 19:20:00,1.96255,1.963,1.96155,1.96165,1156800000.0
2008-09-03 19:25:00,1.96165,1.96195,1.9614,1.96165,717900000.0
2008-09-03 19:30:00,1.96165,1.9619,1.9612,1.9618,468000000.0
2008-09-03 19:35:00,1.96175,1.96205,1.9615,1.9619,640400000.0
2008-09-03 19:40:00,1.9621,1.96235,1.9615,1.9618,866600000.0
2008-09-03 19:45:00,1.9618,1.9621,1.9612,1.9612,984800000.0
2008-09-03 19:50:00,1.9612,1.96245,1.9612,1.96185,1270100000.0
2008-09-03 19:55:00,1.9619,1.96235,1.96165,1.96225,1404600000.0
2008-09-03 20:00:00,1.9621,1.96325,1.9615,1.96325,602100000.0
2008-09-03 20:05:00,1.96325,1.96345,1.96245,1.96335,636700000.0
2008-09-03 20:10:00,1.9634,1.96355,1.96215,1.963,576300002.0
2008-09-03 20:15:00,1.963,1.9631,1.96235,1.9628,238600000.0
2008-09-03 20:20:00,1.9628,1.963,1.96205,1.9624,454200000.0
2008-09-03 20:25:00,1.96235,1.9631,1.96205,1.9626,387200000.0
2008-09-03 20:30:00,1.9625,1.963,1.9625,1.9627,199800000.0
2008-09-03 20:35:00,1.96275,1.9638,1.96255,1.9638,214000000.0
2008-09-03 20:40:00,1.9638,1.96425,1.96335,1.9638,389700000.0
2008-09-03 20:45:00,1.9638,1.9644,1.96295,1.96295,1026400000.0
2008-09-03 20:50:00,1.96295,1.96355,1.9628,1.96315,1075800000.0
2008-09-03 20:55:00,1.96315,1.9636,1.9628,1.9634,317100000.0
2008-09-03 21:00:00,1.9634,1.9637,1.9631,1.9633,349300000.0
2008-09-03 21:05:00,1.9633,1.9637,1.96325,1.9633,586500000.0
2008-09-03 21:10:00,1.9633,1.9634,1.9621,1.9631,898900000.0
2008-09-03 21:15:00,1.9631,1.9641,1.963,1.9639,2110800000.0
2008-09-03 21:20:00,1.9639,1.9647,1.9639,1.9643,730700000.0
2008-09-03 21:25:00,1.9643,1.9644,1.96345,1.9638,751500000.0
2008-09-03 21:30:00,1.9638,1.9639,1.96345,1.9638,247700000.0
2008-09-03 21:35:00,1.9638,1.96435,1.96325,1.96435,638700000.0
2008-09-03 21:40:00,1.9644,1.9647,1.964,1.9643,300400000.0
2008-09-03 21:45:00,1.9643,1.9643,1.96245,1.9633,281200000.0
2008-09-03 21:50:00,1.9632,1.9636,1.96285,1.9632,169500000.0
2008-09-03 21:55:00,1.9632,1.96375,1.963,1.9634,296300000.0
2008-09-03 22:00:00,1.96325,1.9638,1.96325,1.9637,150100000.0
2008-09-03 22:05:00,1.96355,1.9641,1.9634,1.964,199900000.0
2008-09-03 22:10:00,1.96415,1.9648,1.964,1.9648,474500000.0
2008-09-03 22:15:00,1.9648,1.96555,1.9644,1.96545,133900000.0
2008-09-03 22:20:00,1.9655,1.9662,1.9651,1.9659,502400000.0
2008-09-03 22:25:00,1.9659,1.9663,1.96585,1.9662,373200000.0
2008-09-03 22:30:00,1.96625,1.96635,1.96515,1.9658,691167000.0
2008-09-03 22:35:00,1.9658,1.9658,1.9653,1.9658,313300000.0
2008-09-03 22:40:00,1.9658,1.96585,1.96425,1.96425,697799999.0
2008-09-03 22:45:00,1.9643,1.9649,1.9643,1.9647,280300000.0
2008-09-03 22:50:00,1.9647,1.9651,1.96435,1.9651,195100000.0
2008-09-03 22:55:00,1.9651,1.96545,1.9647,1.96505,175800000.0
2008-09-03 23:00:00,1.96495,1.965,1.96445,1.96465,49800000.0
2008-09-03 23:05:00,1.9645,1.96512,1.96427,1.96475,505600000.0
2008-09-03 23:10:00,1.9648,1.96535,1.9648,1.965,41700000.0
2008-09-03 23:15:00,1.9651,1.96555,1.9643,1.96455,140300000.0
2008-09-03 23:20:00,1.96455,1.9648,1.96305,1.9631,510100000.0
2008-09-03 23:25:00,1.96315,1.96345,1.963,1.96345,196400000.0
2008-09-03 23:30:00,1.9634,1.96405,1.9633,1.96365,226400000.0
2008-09-03 23:35:00,1.9638,1.9638,1.9635,1.9637,35200000.0
2008-09-03 23:40:00,1.9635,1.96405,1.96335,1.9635,198200000.0
2008-09-03 23:45:00,1.9636,1.9637,1.96287,1.9634,299200000.0
2008-09-03 23:50:00,1.9634,1.9635,1.9634,1.9634,1064699994.0
2008-09-03 23:55:00,1.96345,1.9635,1.9634,1.9634,1167099992.0
2008-09-04 00:00:00,1.9634,1.9638,1.9634,1.9635,575400001.0
2008-09-04 00:05:00,1.96345,1.9635,1.96315,1.9632,194900000.0
2008-09-04 00:10:00,1.96325,1.9634,1.96245,1.9626,399300000.0
2008-09-04 00:15:00,1.9626,1.96335,1.96255,1.9632,456700000.0
2008-09-04 00:20:00,1.9632,1.9632,1.963,1.9631,292100000.0
2008-09-04 00:25:00,1.9631,1.9632,1.963,1.963,332100000.0
2008-09-04 00:30:00,1.963,1.963,1.96235,1.9625,438400000.0
2008-09-04 00:35:00,1.9625,1.9625,1.9625,1.9625,25200000.0
2008-09-04 00:40:00,1.9625,1.963,1.9625,1.9629,517000000.0
2008-09-04 00:45:00,1.9629,1.963,1.9626,1.9626,589300010.0
2008-09-04 00:50:00,1.9626,1.96265,1.9626,1.9626,435400000.0
2008-09-04 00:55:00,1.9626,1.9626,1.9619,1.9621,445800000.0
2008-09-04 01:00:00,1.9621,1.9621,1.96122,1.96145,462100000.0
2008-09-04 01:05:00,1.9617,1.9629,1.9614,1.9629,253900000.0
2008-09-04 01:10:00,1.9629,1.96405,1.9629,1.9639,905400001.0
2008-09-04 01:15:00,1.9639,1.9639,1.9639,1.9639,378000000.0
2008-09-04 01:20:00,1.9639,1.9639,1.96345,1.9639,420599999.0
2008-09-04 01:25:00,1.9639,1.9639,1.9626,1.9628,456799997.0
2008-09-04 01:30:00,1.9628,1.9628,1.96095,1.96125,739000001.0
2008-09-04 01:35:00,1.9613,1.96135,1.95845,1.96,1086000000.0
2008-09-04 01:40:00,1.9601,1.96065,1.9599,1.9605,495200000.0
2008-09-04 01:45:00,1.9605,1.9607,1.95985,1.9607,1878900081.0
2008-09-04 01:50:00,1.9606,1.9609,1.9601,1.9606,218400000.0
2008-09-04 01:55:00,1.9607,1.9615,1.9607,1.9611,217900000.0
2008-09-04 02:00:00,1.9611,1.9613,1.9609,1.9609,283900000.0
2008-09-04 02:05:00,1.9609,1.9611,1.96075,1.9608,387500000.0
2008-09-04 02:10:00,1.9606,1.96115,1.9604,1.96115,481800000.0
2008-09-04 02:15:00,1.96115,1.96165,1.9608,1.9608,377900008.0
2008-09-04 02:20:00,1.9608,1.96125,1.9607,1.9611,1044200055.0
2008-09-04 02:25:00,1.96105,1.96135,1.9607,1.9608,337300000.0
2008-09-04 02:30:00,1.9608,1.9611,1.96055,1.9608,443700000.0
2008-09-04 02:35:00,1.9607,1.96115,1.9607,1.961,274600000.0
2008-09-04 02:40:00,1.96095,1.96135,1.9607,1.9612,227300000.0
2008-09-04 02:45:00,1.9611,1.9614,1.9609,1.9612,314100000.0
2008-09-04 02:50:00,1.96115,1.9617,1.9609,1.9612,294500000.0
2008-09-04 02:55:00,1.96125,1.9623,1.9601,1.962,334900000.0
2008-09-04 03:00:00,1.962,1.9622,1.96145,1.9616,392200000.0
2008-09-04 03:05:00,1.9615,1.9626,1.9612,1.9612,1031900003.0
2008-09-04 03:10:00,1.9612,1.9613,1.9603,1.9613,640400000.0
2008-09-04 03:15:00,1.9613,1.9613,1.9603,1.9611,1253300006.0
2008-09-04 03:20:00,1.961,1.9611,1.96015,1.961,5155099992.0
2008-09-04 03:25:00,1.961,1.961,1.9606,1.9608,1278500026.0
2008-09-04 03:30:00,1.9609,1.96195,1.96015,1.9611,860899999.0
2008-09-04 03:35:00,1.9612,1.9619,1.9611,1.9613,740800000.0
2008-09-04 03:40:00,1.9613,1.9624,1.96125,1.9622,1170600033.0
2008-09-04 03:45:00,1.9622,1.9622,1.9605,1.9611,901800004.0
2008-09-04 03:50:00,1.9611,1.9611,1.95975,1.9604,2771200153.0
2008-09-04 03:55:00,1.9604,1.9604,1.9592,1.9592,1515600029.0
2008-09-04 04:00:00,1.9592,1.96,1.9591,1.9597,493900000.0
2008-09-04 04:05:00,1.9597,1.9606,1.9595,1.9602,410000000.0
2008-09-04 04:10:00,1.9602,1.9607,1.9602,1.9604,497400000.0
2008-09-04 04:15:00,1.9604,1.96055,1.9602,1.9604,681200000.0
2008-09-04 04:20:00,1.9604,1.96105,1.9602,1.9603,1698900074.0
2008-09-04 04:25:00,1.9606,1.9616,1.9597,1.9615,1036000035.0
2008-09-04 04:30:00,1.9614,1.9616,1.96075,1.9612,668800000.0
2008-09-04 04:35:00,1.9612,1.9621,1.9611,1.9617,382500000.0
2008-09-04 04:40:00,1.9615,1.9617,1.9614,1.9616,83300000.0
2008-09-04 04:45:00,1.96155,1.96195,1.96135,1.96145,158500000.0
2008-09-04 04:50:00,1.9615,1.9617,1.96135,1.96135,140500000.0
2008-09-04 04:55:00,1.96135,1.9617,1.9612,1.9617,377400000.0
2008-09-04 05:00:00,1.9617,1.9617,1.96095,1.9612,157000000.0
2008-09-04 05:05:00,1.96125,1.9618,1.961,1.9611,1853600096.0
2008-09-04 05:10:00,1.96125,1.96195,1.9606,1.9608,1029100001.0
2008-09-04 05:15:00,1.9614,1.9616,1.9605,1.9611,2163899993.0
2008-09-04 05:20:00,1.9611,1.9611,1.961,1.9611,1451200000.0
2008-09-04 05:25:00,1.96105,1.9612,1.95995,1.961,669900001.0
2008-09-04 05:30:00,1.961,1.9615,1.9609,1.9612,128300000.0
2008-09-04 05:35:00,1.9612,1.9612,1.9606,1.9607,101100000.0
2008-09-04 05:40:00,1.96075,1.9609,1.95985,1.9607,229100000.0
2008-09-04 05:45:00,1.9607,1.9607,1.9594,1.9597,1238800001.0
2008-09-04 05:50:00,1.9597,1.9599,1.9591,1.9595,440100004.0
2008-09-04 05:55:00,1.9595,1.9596,1.9585,1.95905,385600000.0
2008-09-04 06:00:00,1.9589,1.9596,1.95876,1.95917,393100000.0
2008-09-04 06:05:00,1.9593,1.96015,1.9591,1.9593,877900000.0
2008-09-04 06:10:00,1.95885,1.9593,1.95825,1.9587,489300000.0
2008-09-04 06:15:00,1.9588,1.9589,1.957,1.9577,578200000.0
2008-09-04 06:20:00,1.95755,1.95835,1.9569,1.95805,859100000.0
2008-09-04 06:25:00,1.9581,1.9587,1.95795,1.9587,191000000.0
2008-09-04 06:30:00,1.95835,1.9592,1.95835,1.9588,264100000.0
2008-09-04 06:35:00,1.9588,1.95935,1.95775,1.9589,260000000.0
2008-09-04 06:40:00,1.9588,1.96055,1.9588,1.9602,448100000.0
2008-09-04 06:45:00,1.9602,1.9611,1.9599,1.9608,398100000.0
2008-09-04 06:50:00,1.9608,1.96095,1.9608,1.9608,665600000.0
2008-09-04 06:55:00,1.9608,1.9615,1.9607,1.9608,611800000.0
2008-09-04 07:00:00,1.9608,1.9611,1.9601,1.9609,836100000.0
2008-09-04 07:05:00,1.9609,1.96185,1.9609,1.9615,314300001.0
2008-09-04 07:10:00,1.9615,1.9617,1.9612,1.96155,731000003.0
2008-09-04 07:15:00,1.9616,1.96215,1.9615,1.9618,422000000.0
2008-09-04 07:20:00,1.9618,1.9624,1.9617,1.9619,902400006.0
2008-09-04 07:25:00,1.9619,1.9625,1.96165,1.9623,609200001.0
2008-09-04 07:30:00,1.9623,1.96335,1.96145,1.96335,1930699967.0
2008-09-04 07:35:00,1.96335,1.96425,1.96255,1.9627,1138000001.0
2008-09-04 07:40:00,1.9627,1.96315,1.9627,1.9629,212600000.0
2008-09-04 07:45:00,1.963,1.9633,1.9623,1.9629,501300000.0
2008-09-04 07:50:00,1.963,1.96305,1.96205,1.96205,199000000.0
2008-09-04 07:55:00,1.9621,1.9635,1.9621,1.9629,1081400005.0
2008-09-04 08:00:00,1.9628,1.96405,1.9627,1.9634,346700000.0
2008-09-04 08:05:00,1.9634,1.9647,1.96285,1.96445,503200000.0
2008-09-04 08:10:00,1.9645,1.9647,1.96365,1.96405,364300000.0
2008-09-04 08:15:00,1.9641,1.9651,1.96365,1.96385,525600000.0
2008-09-04 08:20:00,1.9639,1.9644,1.9634,1.9634,405600000.0
2008-09-04 08:25:00,1.9637,1.9637,1.96175,1.9626,503200000.0
2008-09-04 08:30:00,1.96255,1.9638,1.96255,1.9634,617500000.0
2008-09-04 08:35:00,1.96335,1.9638,1.9628,1.96305,554800000.0
2008-09-04 08:40:00,1.963,1.9632,1.96195,1.9624,625600000.0
2008-09-04 08:45:00,1.9624,1.9636,1.9623,1.96345,687400000.0
2008-09-04 08:50:00,1.96355,1.96405,1.96245,1.9628,708200000.0
2008-09-04 08:55:00,1.9628,1.9632,1.9618,1.9624,1848000000.0
2008-09-04 09:00:00,1.96245,1.963,1.9619,1.9625,1456800000.0
2008-09-04 09:05:00,1.9624,1.9633,1.96105,1.96175,3118899988.0
2008-09-04 09:10:00,1.96175,1.9629,1.96145,1.9624,959000000.0
2008-09-04 09:15:00,1.96235,1.96255,1.9618,1.9621,1966600000.0
2008-09-04 09:20:00,1.96205,1.9643,1.9618,1.9634,1933700000.0
2008-09-04 09:25:00,1.9634,1.9651,1.9633,1.9641,1784700000.0
2008-09-04 09:30:00,1.96405,1.9647,1.96275,1.9633,1423600000.0
2008-09-04 09:35:00,1.96325,1.96365,1.9618,1.9622,1943500006.0
2008-09-04 09:40:00,1.9622,1.9655,1.9617,1.96525,2795000001.0
2008-09-04 09:45:00,1.96525,1.96755,1.96505,1.96625,1848500000.0
2008-09-04 09:50:00,1.96625,1.9668,1.9651,1.9655,2147600000.0
2008-09-04 09:55:00,1.96525,1.9655,1.96375,1.9641,1662400000.0
2008-09-04 10:00:00,1.9642,1.9659,1.9638,1.9655,1819400000.0
2008-09-04 10:05:00,1.96555,1.96595,1.9649,1.96555,1973900000.0
2008-09-04 10:10:00,1.96555,1.96645,1.9652,1.9664,1051300000.0
2008-09-04 10:15:00,1.9665,1.96775,1.96645,1.9673,1950900000.0
2008-09-04 10:20:00,1.9674,1.9676,1.9671,1.9674,923300000.0
2008-09-04 10:25:00,1.9672,1.9679,1.96675,1.9677,1326800000.0
2008-09-04 10:30:00,1.9678,1.9686,1.9676,1.9684,2896499971.0
2008-09-04 10:35:00,1.9684,1.9686,1.9674,1.9682,4961699997.0
2008-09-04 10:40:00,1.9682,1.9682,1.9665,1.9669,2263300000.0
2008-09-04 10:45:00,1.9669,1.9675,1.9664,1.9667,1550100000.0
2008-09-04 10:50:00,1.9667,1.96895,1.9664,1.96885,1964300000.0
2008-09-04 10:55:00,1.9688,1.9693,1.9664,1.9669,2333600000.0
2008-09-04 11:00:00,1.9669,1.9676,1.9663,1.9675,1991400000.0
2008-09-04 11:05:00,1.9675,1.9687,1.9675,1.9685,1709500000.0
2008-09-04 11:10:00,1.9687,1.9688,1.96775,1.9682,2199399998.0
2008-09-04 11:15:00,1.9682,1.96835,1.96765,1.968,1346300000.0
2008-09-04 11:20:00,1.9679,1.9679,1.96675,1.9674,1276500000.0
2008-09-04 11:25:00,1.9674,1.96745,1.96635,1.9665,1226500000.0
2008-09-04 11:30:00,1.9665,1.96665,1.96535,1.9656,1887199995.0
2008-09-04 11:35:00,1.9656,1.9661,1.9652,1.9657,1471500000.0
2008-09-04 11:40:00,1.9657,1.9667,1.96555,1.9662,1745100001.0
2008-09-04 11:45:00,1.9662,1.9662,1.96545,1.9657,1673400000.0
2008-09-04 11:50:00,1.9656,1.9662,1.96505,1.9658,2593000015.0
2008-09-04 11:55:00,1.9658,1.96615,1.9649,1.9659,2870300013.0
2008-09-04 12:00:00,1.96585,1.9674,1.96585,1.96685,2635900001.0
2008-09-04 12:05:00,1.9669,1.9677,1.96665,1.9671,4324600019.0
2008-09-04 12:10:00,1.9672,1.9677,1.96675,1.967,2877199998.0
2008-09-04 12:15:00,1.967,1.967,1.9658,1.9667,3294968747.0
2008-09-04 12:20:00,1.9667,1.9681,1.9666,1.9674,1393000000.0
2008-09-04 12:25:00,1.96745,1.9681,1.9662,1.968,1041400000.0
2008-09-04 12:30:00,1.9679,1.9685,1.9679,1.9682,1256462500.0
2008-09-04 12:35:00,1.9682,1.9689,1.9681,1.9688,590900000.0
2008-09-04 12:40:00,1.9689,1.9711,1.9687,1.9709,1217393750.0
2008-09-04 12:45:00,1.9709,1.9709,1.9696,1.9704,1612884375.0
2008-09-04 12:50:00,1.97035,1.9707,1.9689,1.9694,1686500000.0
2008-09-04 12:55:00,1.9695,1.97005,1.9673,1.9694,1708300001.0
2008-09-04 13:00:00,1.9695,1.9727,1.9695,1.9727,1347400000.0
2008-09-04 13:05:00,1.97275,1.9743,1.9726,1.97405,1115200000.0
2008-09-04 13:10:00,1.97405,1.9752,1.97355,1.9742,1205000000.0
2008-09-04 13:15:00,1.9742,1.97465,1.9735,1.9744,658000000.0
2008-09-04 13:20:00,1.9741,1.9744,1.97325,1.9743,1143500000.0
2008-09-04 13:25:00,1.97435,1.9745,1.97345,1.97425,1190800000.0
2008-09-04 13:30:00,1.97425,1.97455,1.97375,1.9743,687800000.0
2008-09-04 13:35:00,1.97425,1.9747,1.9736,1.97375,1132100000.0
2008-09-04 13:40:00,1.97385,1.97485,1.97375,1.9746,848500000.0
2008-09-04 13:45:00,1.9749,1.9752,1.97345,1.9743,1842500000.0
2008-09-04 13:50:00,1.9744,1.97495,1.97325,1.97345,1324200000.0
2008-09-04 13:55:00,1.9734,1.9745,1.97335,1.974,1065300000.0
2008-09-04 14:00:00,1.974,1.9743,1.9722,1.9726,1737000000.0
2008-09-04 14:05:00,1.9725,1.9727,1.97125,1.97195,1476900000.0
2008-09-04 14:10:00,1.97195,1.97265,1.97165,1.972,1455000000.0
2008-09-04 14:15:00,1.972,1.972,1.9712,1.97185,1808900000.0
2008-09-04 14:20:00,1.972,1.9721,1.97135,1.972,1382299999.0
2008-09-04 14:25:00,1.972,1.9726,1.97175,1.9724,952900000.0
2008-09-04 14:30:00,1.9722,1.9748,1.9711,1.9743,2363100002.0
2008-09-04 14:35:00,1.9744,1.9767,1.9736,1.9767,2174600002.0
2008-09-04 14:40:00,1.97665,1.97665,1.97335,1.9736,3369599994.0
2008-09-04 14:45:00,1.9736,1.9744,1.9735,1.9739,1974502708.0
2008-09-04 14:50:00,1.9739,1.97455,1.9735,1.9741,1501100000.0
2008-09-04 14:55:00,1.9738,1.9741,1.9722,1.9725,1310000000.0
2008-09-04 15:00:00,1.9725,1.97255,1.97125,1.9715,1427800000.0
2008-09-04 15:05:00,1.9714,1.9721,1.97075,1.97075,1557700000.0
2008-09-04 15:10:00,1.97075,1.972,1.96925,1.9718,1948100000.0
2008-09-04 15:15:00,1.9719,1.9719,1.97085,1.97125,2365399999.0
2008-09-04 15:20:00,1.97125,1.9719,1.9711,1.9712,1547000000.0
2008-09-04 15:25:00,1.9713,1.9713,1.9702,1.9709,1635499994.0
2008-09-04 15:30:00,1.9709,1.9711,1.97015,1.971,1125500000.0
2008-09-04 15:35:00,1.9711,1.9717,1.9707,1.9708,1390800000.0
2008-09-04 15:40:00,1.9708,1.9719,1.97035,1.9708,2050000003.0
2008-09-04 15:45:00,1.9708,1.9711,1.9698,1.9701,1752600000.0
2008-09-04 15:50:00,1.9701,1.9707,1.9697,1.9703,1133000000.0
2008-09-04 15:55:00,1.9703,1.9714,1.9699,1.9707,3287399995.0
2008-09-04 16:00:00,1.9707,1.97225,1.9706,1.9719,4643400046.0
2008-09-04 16:05:00,1.9714,1.97345,1.9714,1.9728,3957699997.0
2008-09-04 16:10:00,1.97275,1.97285,1.9721,1.9726,1759300000.0
2008-09-04 16:15:00,1.9726,1.9731,1.97165,1.97305,2663700003.0
2008-09-04 16:20:00,1.973,1.9739,1.97245,1.97285,2406900000.0
2008-09-04 16:25:00,1.9728,1.9731,1.97095,1.97305,1149700000.0
2008-09-04 16:30:00,1.97295,1.9732,1.9678,1.9685,3300300013.0
2008-09-04 16:35:00,1.96825,1.96905,1.96755,1.96865,3245400001.0
2008-09-04 16:40:00,1.9687,1.9701,1.9684,1.9698,2602100000.0
2008-09-04 16:45:00,1.9697,1.9703,1.96925,1.9701,1640900000.0
2008-09-04 16:50:00,1.9701,1.9705,1.9692,1.96955,1519400000.0
2008-09-04 16:55:00,1.9695,1.9699,1.9679,1.96885,2017500000.0
2008-09-04 17:00:00,1.96885,1.9698,1.9686,1.9693,1238400000.0
2008-09-04 17:05:00,1.9693,1.9694,1.968,1.9684,1090400000.0
2008-09-04 17:10:00,1.9683,1.9684,1.9649,1.9651,2197300000.0
2008-09-04 17:15:00,1.9652,1.9653,1.96275,1.96275,1383299999.0
2008-09-04 17:20:00,1.96162,1.9637,1.96097,1.96339,1175199998.0
2008-09-04 17:25:00,1.9635,1.9638,1.96211,1.9633,2249900037.0
2008-09-04 17:30:00,1.9633,1.9649,1.96294,1.9646,1318600007.0
2008-09-04 17:35:00,1.9649,1.9663,1.9644,1.9652,1055100000.0
2008-09-04 17:40:00,1.9651,1.9662,1.9634,1.9634,874300000.0
2008-09-04 17:45:00,1.9634,1.9637,1.9622,1.9622,1110100000.0
2008-09-04 17:50:00,1.9622,1.9634,1.9621,1.9629,1250600002.0
2008-09-04 17:55:00,1.9629,1.9634,1.9625,1.9626,1867100000.0
2008-09-04 18:00:00,1.9626,1.9632,1.9619,1.9621,824899999.0
2008-09-04 18:05:00,1.9621,1.9644,1.9621,1.9643,1030900000.0
2008-09-04 18:10:00,1.9642,1.966,1.9639,1.9658,874600000.0
2008-09-04 18:15:00,1.9655,1.966,1.9648,1.9648,1569499966.0
2008-09-04 18:20:00,1.96465,1.96535,1.9642,1.9647,621900000.0
2008-09-04 18:25:00,1.9647,1.9656,1.9641,1.9654,210200000.0
2008-09-04 18:30:00,1.9653,1.96555,1.9646,1.965,825400000.0
2008-09-04 18:35:00,1.965,1.9657,1.965,1.9655,521200000.0
2008-09-04 18:40:00,1.9656,1.966,1.9656,1.9658,491000000.0
2008-09-04 18:45:00,1.9658,1.966,1.9645,1.9645,701400000.0
2008-09-04 18:50:00,1.9644,1.9644,1.9636,1.964,1089700000.0
2008-09-04 18:55:00,1.9638,1.9647,1.96295,1.9633,3779200004.0
2008-09-04 19:00:00,1.9634,1.9636,1.9626,1.963,1105000000.0
2008-09-04 19:05:00,1.96305,1.9633,1.9625,1.9627,508800000.0
2008-09-04 19:10:00,1.9627,1.9632,1.9625,1.96265,852200000.0
2008-09-04 19:15:00,1.96265,1.963,1.9622,1.9624,1063100004.0
2008-09-04 19:20:00,1.9624,1.9628,1.9621,1.9627,491400002.0
2008-09-04 19:25:00,1.9627,1.9627,1.9613,1.9614,760500000.0
2008-09-04 19:30:00,1.9614,1.9618,1.9607,1.9616,308000000.0
2008-09-04 19:35:00,1.96145,1.9624,1.9613,1.9623,2957099996.0
2008-09-04 19:40:00,1.9623,1.9623,1.9614,1.9616,1830799999.0
2008-09-04 19:45:00,1.9615,1.9622,1.9611,1.962,585200000.0
2008-09-04 19:50:00,1.9619,1.9621,1.9617,1.9618,1082000047.0
2008-09-04 19:55:00,1.962,1.9625,1.9617,1.9624,417000000.0
2008-09-04 20:00:00,1.9624,1.9625,1.962,1.9624,270000000.0
2008-09-04 20:05:00,1.9621,1.9628,1.96155,1.9618,497900000.0
2008-09-04 20:10:00,1.9618,1.96205,1.9599,1.9601,1217100000.0
2008-09-04 20:15:00,1.9601,1.96055,1.959,1.9592,1042100001.0
2008-09-04 20:20:00,1.9592,1.9602,1.9589,1.9597,1378499996.0
2008-09-04 20:25:00,1.9597,1.96055,1.95885,1.96035,1023900000.0
2008-09-04 20:30:00,1.9604,1.9627,1.9604,1.9626,523500000.0
2008-09-04 20:35:00,1.9625,1.9628,1.9615,1.9618,722400000.0
2008-09-04 20:40:00,1.9618,1.96245,1.9616,1.9622,837500000.0
2008-09-04 20:45:00,1.9622,1.96245,1.9614,1.962,1830100007.0
2008-09-04 20:50:00,1.9618,1.96225,1.9613,1.9614,2466599995.0
2008-09-04 20:55:00,1.9614,1.96145,1.9601,1.96045,2852799996.0
2008-09-04 21:00:00,1.96045,1.96135,1.9599,1.961,1161600000.0
2008-09-04 21:05:00,1.9611,1.96195,1.9609,1.9619,883799999.0
2008-09-04 21:10:00,1.9618,1.9632,1.9613,1.9619,2630400010.0
2008-09-04 21:15:00,1.9619,1.9625,1.9616,1.9621,2001600000.0
2008-09-04 21:20:00,1.9621,1.9624,1.96096,1.9618,693300000.0
2008-09-04 21:25:00,1.9618,1.9622,1.9618,1.962,337900000.0
2008-09-04 21:30:00,1.962,1.96215,1.96025,1.9611,1461900000.0
2008-09-04 21:35:00,1.96105,1.9613,1.96045,1.9608,1684900002.0
2008-09-04 21:40:00,1.96085,1.96165,1.96085,1.9615,384300000.0
2008-09-04 21:45:00,1.9616,1.9616,1.9604,1.9605,1145800000.0
2008-09-04 21:50:00,1.9606,1.96105,1.96045,1.96065,561700000.0
2008-09-04 21:55:00,1.96065,1.961,1.96045,1.96065,364100000.0
2008-09-04 22:00:00,1.96075,1.96115,1.96075,1.96095,505600000.0
2008-09-04 22:05:00,1.96105,1.9611,1.96,1.96045,594800000.0
2008-09-04 22:10:00,1.96045,1.96045,1.95995,1.9602,1112200003.0
2008-09-04 22:15:00,1.9602,1.9605,1.9593,1.9602,649800000.0
2008-09-04 22:20:00,1.9602,1.9605,1.95965,1.96,529200000.0
2008-09-04 22:25:00,1.95995,1.96,1.95915,1.95955,644000000.0
2008-09-04 22:30:00,1.9595,1.96025,1.95905,1.96025,646000000.0
2008-09-04 22:35:00,1.96025,1.96055,1.9599,1.96,375200000.0
2008-09-04 22:40:00,1.96,1.96045,1.95985,1.9602,780699998.0
2008-09-04 22:45:00,1.95951,1.96125,1.95933,1.96105,1044600011.0
2008-09-04 22:50:00,1.96095,1.9613,1.9598,1.9612,1123100000.0
2008-09-04 22:55:00,1.9612,1.9612,1.9609,1.9612,487199999.0
2008-09-04 23:00:00,1.9612,1.9615,1.9597,1.9613,225999999.0
2008-09-04 23:05:00,1.9612,1.9613,1.95967,1.96009,486300000.0
2008-09-04 23:10:00,1.96047,1.9648,1.95932,1.9647,887400002.0
2008-09-04 23:15:00,1.96415,1.9694,1.96355,1.9673,1957500001.0
2008-09-04 23:20:00,1.96725,1.96725,1.96285,1.9638,1870700000.0
2008-09-04 23:25:00,1.9638,1.9638,1.9575,1.95775,2122500001.0
2008-09-04 23:30:00,1.9581,1.96,1.95745,1.9591,927300005.0
2008-09-04 23:35:00,1.9591,1.9591,1.95555,1.9557,2717216205.0
2008-09-04 23:40:00,1.9557,1.9576,1.9551,1.95695,1435400014.0
2008-09-04 23:45:00,1.9572,1.95935,1.95607,1.9592,479300003.0
2008-09-04 23:50:00,1.9593,1.9596,1.9572,1.95795,745500001.0
2008-09-04 23:55:00,1.95785,1.9589,1.9572,1.9589,1546900032.0
2008-09-05 00:00:00,1.9588,1.9599,1.9569,1.9596,2077599999.0
2008-09-05 00:05:00,1.9596,1.9596,1.9549,1.9569,1948400003.0
2008-09-05 00:10:00,1.9567,1.9592,1.9565,1.9582,1069399999.0
2008-09-05 00:15:00,1.9584,1.9591,1.9557,1.956,1316800004.0
2008-09-05 00:20:00,1.956,1.9566,1.95505,1.9563,1286700003.0
2008-09-05 00:25:00,1.9563,1.95885,1.956,1.9586,1388500003.0
2008-09-05 00:30:00,1.9585,1.9585,1.95775,1.9579,121100000.0
2008-09-05 00:35:00,1.9579,1.9579,1.9561,1.9565,543899998.0
2008-09-05 00:40:00,1.9567,1.9572,1.9557,1.95635,884000007.0
2008-09-05 00:45:00,1.9564,1.9579,1.9558,1.9562,1350700020.0
2008-09-05 00:50:00,1.9562,1.95785,1.9558,1.9578,1160000007.0
2008-09-05 00:55:00,1.958,1.9581,1.9556,1.9572,1609300010.0
2008-09-05 01:00:00,1.9572,1.9573,1.95514,1.95551,1405899987.0
2008-09-05 01:05:00,1.95546,1.956,1.9539,1.9547,1273500012.0
2008-09-05 01:10:00,1.9547,1.9553,1.9539,1.954,1300800001.0
2008-09-05 01:15:00,1.954,1.956,1.9539,1.9556,1029200001.0
2008-09-05 01:20:00,1.9558,1.95605,1.9553,1.9553,567900001.0
2008-09-05 01:25:00,1.9555,1.9555,1.9548,1.9552,1084300004.0
2008-09-05 01:30:00,1.9552,1.9553,1.955,1.9553,558300000.0
2008-09-05 01:35:00,1.9553,1.9554,1.95424,1.9551,445400001.0
2008-09-05 01:40:00,1.95515,1.95535,1.95422,1.955,997599996.0
2008-09-05 01:45:00,1.9549,1.9555,1.9541,1.9554,1629100034.0
2008-09-05 01:50:00,1.9556,1.9556,1.95338,1.95415,248100000.0
2008-09-05 01:55:00,1.95391,1.9558,1.95385,1.9558,442499999.0
2008-09-05 02:00:00,1.95585,1.95665,1.9547,1.9554,828900001.0
2008-09-05 02:05:00,1.9554,1.95555,1.95485,1.9549,622300004.0
2008-09-05 02:10:00,1.9549,1.9552,1.9544,1.955,626700001.0
2008-09-05 02:15:00,1.9545,1.9558,1.95435,1.95435,431100000.0
2008-09-05 02:20:00,1.95475,1.9553,1.9542,1.9548,872099999.0
2008-09-05 02:25:00,1.9548,1.9548,1.95311,1.95414,145800000.0
2008-09-05 02:30:00,1.9543,1.955,1.95371,1.95371,151000002.0
2008-09-05 02:35:00,1.95446,1.955,1.95355,1.9544,551500004.0
2008-09-05 02:40:00,1.9544,1.9544,1.95343,1.9544,312800000.0
2008-09-05 02:45:00,1.9544,1.9544,1.95325,1.954,217300000.0
2008-09-05 02:50:00,1.954,1.956,1.9537,1.956,698699999.0
2008-09-05 02:55:00,1.95655,1.95655,1.9551,1.9557,323000000.0
2008-09-05 03:00:00,1.9557,1.9557,1.95505,1.9554,122200000.0
2008-09-05 03:05:00,1.9554,1.9554,1.9537,1.9551,2580199997.0
2008-09-05 03:10:00,1.9551,1.9551,1.9531,1.9544,3838300021.0
2008-09-05 03:15:00,1.9537,1.9548,1.9533,1.9548,1652600005.0
2008-09-05 03:20:00,1.9548,1.956,1.9545,1.9559,1175300022.0
2008-09-05 03:25:00,1.9559,1.9559,1.95455,1.9554,2821800104.0
2008-09-05 03:30:00,1.9554,1.9564,1.9546,1.956,1228800009.0
2008-09-05 03:35:00,1.95605,1.9575,1.9559,1.9575,596000000.0
2008-09-05 03:40:00,1.9575,1.9577,1.95635,1.9568,1606399999.0
2008-09-05 03:45:00,1.9568,1.9574,1.95015,1.95025,2484800002.0
2008-09-05 03:50:00,1.9504,1.9512,1.94955,1.9506,1082700001.0
2008-09-05 03:55:00,1.9506,1.9518,1.9506,1.9516,813999998.0
2008-09-05 04:00:00,1.9515,1.9519,1.95065,1.9512,675799999.0
2008-09-05 04:05:00,1.9512,1.9523,1.9511,1.95215,905200002.0
2008-09-05 04:10:00,1.9522,1.9532,1.95112,1.95247,126800000.0
2008-09-05 04:15:00,1.9532,1.9532,1.95184,1.9521,165900000.0
2008-09-05 04:20:00,1.9521,1.9534,1.9521,1.9534,466099997.0
2008-09-05 04:25:00,1.9534,1.95415,1.95275,1.9531,394100005.0
2008-09-05 04:30:00,1.9531,1.9535,1.95145,1.9529,660500007.0
2008-09-05 04:35:00,1.9529,1.9539,1.9527,1.9537,828400005.0
2008-09-05 04:40:00,1.9536,1.9541,1.95305,1.95345,442099999.0
2008-09-05 04:45:00,1.9536,1.9538,1.953,1.9533,537700002.0
2008-09-05 04:50:00,1.9533,1.9534,1.9528,1.9529,1477500004.0
2008-09-05 04:55:00,1.9529,1.953,1.9525,1.9527,750600004.0
2008-09-05 05:00:00,1.9526,1.9526,1.9504,1.9509,732300001.0
2008-09-05 05:05:00,1.9509,1.9524,1.9508,1.9523,611600002.0
2008-09-05 05:10:00,1.9522,1.953,1.9521,1.9521,962600007.0
2008-09-05 05:15:00,1.9521,1.9521,1.9507,1.9511,835300002.0
2008-09-05 05:20:00,1.9511,1.9523,1.9511,1.9519,598200005.0
2008-09-05 05:25:00,1.9519,1.9519,1.95105,1.9512,398000000.0
2008-09-05 05:30:00,1.9514,1.95265,1.9514,1.9524,305800004.0
2008-09-05 05:35:00,1.9523,1.953,1.95225,1.9528,174600000.0
2008-09-05 05:40:00,1.9524,1.9524,1.9509,1.9516,139800002.0
2008-09-05 05:45:00,1.95165,1.95235,1.9513,1.9518,433200001.0
2008-09-05 05:50:00,1.9518,1.9523,1.9517,1.9519,775800002.0
2008-09-05 05:55:00,1.9519,1.9521,1.95123,1.9517,199600000.0
2008-09-05 06:00:00,1.9517,1.9521,1.9514,1.9517,241100000.0
2008-09-05 06:05:00,1.9517,1.9521,1.9515,1.952,119400000.0
2008-09-05 06:10:00,1.95205,1.9528,1.95195,1.9522,975000007.0
2008-09-05 06:15:00,1.9522,1.9522,1.9522,1.9522,907200000.0
2008-09-05 06:20:00,1.9522,1.9522,1.9509,1.9515,1268600008.0
2008-09-05 06:25:00,1.9514,1.9517,1.9507,1.9507,228400000.0
2008-09-05 06:30:00,1.9507,1.9508,1.9501,1.9505,365700000.0
2008-09-05 06:35:00,1.9506,1.9509,1.9501,1.9505,234800000.0
2008-09-05 06:40:00,1.9505,1.9518,1.9505,1.9518,410700003.0
2008-09-05 06:45:00,1.9518,1.9518,1.9497,1.9509,1399100061.0
2008-09-05 06:50:00,1.9509,1.9509,1.9505,1.9505,964600049.0
2008-09-05 06:55:00,1.9505,1.951,1.95015,1.95075,299200002.0
2008-09-05 07:00:00,1.95062,1.951,1.94995,1.9502,1451000011.0
2008-09-05 07:05:00,1.9502,1.9513,1.95,1.95115,1334600000.0
2008-09-05 07:10:00,1.95125,1.95215,1.95,1.9516,3250600016.0
2008-09-05 07:15:00,1.9516,1.95245,1.9515,1.9515,1914899999.0
2008-09-05 07:20:00,1.9515,1.9519,1.9502,1.9507,2232400000.0
2008-09-05 07:25:00,1.9507,1.951,1.9501,1.9501,840199999.0
2008-09-05 07:30:00,1.9501,1.9505,1.9499,1.9505,1218499997.0
2008-09-05 07:35:00,1.9505,1.9505,1.94995,1.9501,1385500000.0
2008-09-05 07:40:00,1.9501,1.95135,1.95,1.95105,702600000.0
2008-09-05 07:45:00,1.9511,1.9516,1.95035,1.951,1138600000.0
2008-09-05 07:50:00,1.951,1.951,1.9496,1.9504,795900001.0
2008-09-05 07:55:00,1.9504,1.9513,1.9504,1.951,884900005.0
2008-09-05 08:00:00,1.9511,1.95275,1.9504,1.9507,1593400014.0
2008-09-05 08:05:00,1.9507,1.95265,1.9506,1.952,866200000.0
2008-09-05 08:10:00,1.952,1.95335,1.9514,1.9529,2342000044.0
2008-09-05 08:15:00,1.9529,1.9555,1.9528,1.9546,2035700000.0
2008-09-05 08:20:00,1.9545,1.95515,1.9541,1.95505,1441299997.0
2008-09-05 08:25:00,1.95505,1.95545,1.95425,1.9551,1369000000.0
2008-09-05 08:30:00,1.9552,1.95565,1.9544,1.95555,978000006.0
2008-09-05 08:35:00,1.95555,1.9564,1.9555,1.956,1627000024.0
2008-09-05 08:40:00,1.956,1.95705,1.9552,1.9557,1432700000.0
2008-09-05 08:45:00,1.95575,1.9586,1.9551,1.9577,1214400001.0
2008-09-05 08:50:00,1.9579,1.9579,1.95575,1.95605,1447600002.0
2008-09-05 08:55:00,1.9561,1.9566,1.9551,1.9553,1589800001.0
2008-09-05 09:00:00,1.9553,1.9579,1.9547,1.9565,1921800000.0
2008-09-05 09:05:00,1.9566,1.9578,1.956,1.9573,1685700002.0
2008-09-05 09:10:00,1.9573,1.9584,1.9561,1.9583,1429999999.0
2008-09-05 09:15:00,1.95825,1.9583,1.95725,1.9581,1142300000.0
2008-09-05 09:20:00,1.9581,1.9595,1.95705,1.9586,1454200001.0
2008-09-05 09:25:00,1.95865,1.959,1.95785,1.9581,1335800000.0
2008-09-05 09:30:00,1.9581,1.95985,1.95725,1.95965,1278199999.0
2008-09-05 09:35:00,1.95965,1.9615,1.9593,1.9614,1223800000.0
2008-09-05 09:40:00,1.96145,1.9621,1.95945,1.9601,2486400002.0
2008-09-05 09:45:00,1.9601,1.9602,1.9592,1.9595,575200001.0
2008-09-05 09:50:00,1.9595,1.9595,1.9581,1.9591,1871600000.0
2008-09-05 09:55:00,1.9591,1.961,1.9585,1.9609,1891500001.0
2008-09-05 10:00:00,1.9608,1.9632,1.9608,1.9632,1748800003.0
2008-09-05 10:05:00,1.9632,1.96435,1.9624,1.964,1895500001.0
2008-09-05 10:10:00,1.964,1.96465,1.9633,1.9641,1387600000.0
2008-09-05 10:15:00,1.9641,1.96415,1.9613,1.96215,1798100009.0
2008-09-05 10:20:00,1.9622,1.9638,1.962,1.9638,1869400000.0
2008-09-05 10:25:00,1.9638,1.964,1.9621,1.9628,2212300000.0
2008-09-05 10:30:00,1.96285,1.96515,1.96255,1.9642,2662900001.0
2008-09-05 10:35:00,1.9642,1.9658,1.96305,1.9654,2574200000.0
2008-09-05 10:40:00,1.9656,1.9663,1.9649,1.96615,2456000011.0
2008-09-05 10:45:00,1.96625,1.9664,1.9642,1.9644,2366800000.0
2008-09-05 10:50:00,1.9644,1.9653,1.963,1.9637,2096700000.0
2008-09-05 10:55:00,1.96375,1.9645,1.963,1.964,2374799998.0
2008-09-05 11:00:00,1.9641,1.96485,1.96315,1.9633,2001900001.0
2008-09-05 11:05:00,1.9633,1.964,1.9623,1.9639,1627500001.0
2008-09-05 11:10:00,1.964,1.9651,1.96315,1.9641,1791300003.0
2008-09-05 11:15:00,1.964,1.96535,1.96295,1.9634,1886399999.0
2008-09-05 11:20:00,1.9634,1.9644,1.9632,1.96385,1921800000.0
2008-09-05 11:25:00,1.9639,1.9654,1.96375,1.9643,1983000003.0
2008-09-05 11:30:00,1.9643,1.96505,1.9641,1.9647,2170999993.0
2008-09-05 11:35:00,1.9647,1.9656,1.9642,1.9653,2372200050.0
2008-09-05 11:40:00,1.9653,1.9653,1.96405,1.9645,1489199998.0
2008-09-05 11:45:00,1.9645,1.9678,1.96445,1.96695,1868000000.0
2008-09-05 11:50:00,1.9671,1.9677,1.9662,1.96685,3467100052.0
2008-09-05 11:55:00,1.96695,1.9677,1.96645,1.96745,1315700001.0
2008-09-05 12:00:00,1.9675,1.9683,1.96685,1.96825,1403600000.0
2008-09-05 12:05:00,1.9682,1.9683,1.9656,1.9663,3420700054.0
2008-09-05 12:10:00,1.9663,1.9664,1.9653,1.9654,1255200000.0
2008-09-05 12:15:00,1.9654,1.9654,1.96395,1.9644,3327700002.0
2008-09-05 12:20:00,1.9644,1.9649,1.96385,1.9649,1211100000.0
2008-09-05 12:25:00,1.9649,1.96495,1.9638,1.96455,1618000000.0
2008-09-05 12:30:00,1.96455,1.9652,1.9644,1.9649,838100000.0
2008-09-05 12:35:00,1.96485,1.96515,1.96375,1.9643,1197000002.0
2008-09-05 12:40:00,1.9643,1.9643,1.9622,1.9624,1958599992.0
2008-09-05 12:45:00,1.9624,1.9631,1.9623,1.96235,1041499995.0
2008-09-05 12:50:00,1.9623,1.96325,1.9616,1.963,924300000.0
2008-09-05 12:55:00,1.963,1.964,1.9627,1.9639,1873300008.0
2008-09-05 13:00:00,1.9639,1.9652,1.9629,1.96295,1559799996.0
2008-09-05 13:05:00,1.96305,1.9642,1.96235,1.9632,1369799999.0
2008-09-05 13:10:00,1.9631,1.96385,1.9621,1.96285,1270900000.0
2008-09-05 13:15:00,1.96275,1.964,1.9627,1.9636,1072300000.0
2008-09-05 13:20:00,1.9637,1.96515,1.9634,1.9648,1018400001.0
2008-09-05 13:25:00,1.9649,1.965,1.96325,1.9638,1174300000.0
2008-09-05 13:30:00,1.96315,1.9646,1.9631,1.964,1115800000.0
2008-09-05 13:35:00,1.96405,1.9659,1.9636,1.9653,1556700004.0
2008-09-05 13:40:00,1.9653,1.9656,1.9636,1.965,1703399997.0
2008-09-05 13:45:00,1.9652,1.96585,1.965,1.9658,1095700000.0
2008-09-05 13:50:00,1.96575,1.96595,1.9648,1.9654,1454200003.0
2008-09-05 13:55:00,1.9653,1.9653,1.9636,1.96415,972700000.0
2008-09-05 14:00:00,1.9642,1.9642,1.9627,1.9628,823200000.0
2008-09-05 14:05:00,1.96285,1.9634,1.9616,1.9623,1081800000.0
2008-09-05 14:10:00,1.96225,1.96315,1.96145,1.96315,1067700003.0
2008-09-05 14:15:00,1.9631,1.9634,1.9622,1.9634,878500001.0
2008-09-05 14:20:00,1.96335,1.9646,1.96335,1.9646,1484700000.0
2008-09-05 14:25:00,1.9641,1.9664,1.9639,1.9653,2063600000.0
2008-09-05 14:30:00,1.9653,1.9653,1.9591,1.961,3386199997.0
2008-09-05 14:35:00,1.96155,1.9631,1.95735,1.959,5156440012.0
2008-09-05 14:40:00,1.959,1.9621,1.959,1.96165,1975520000.0
2008-09-05 14:45:00,1.9595,1.9636,1.9594,1.9634,2158394000.0
2008-09-05 14:50:00,1.9634,1.964,1.9612,1.9618,2355599998.0
2008-09-05 14:55:00,1.9618,1.96285,1.9604,1.9611,3737400005.0
2008-09-05 15:00:00,1.9611,1.9624,1.9598,1.9621,2871600006.0
2008-09-05 15:05:00,1.9621,1.9623,1.9603,1.9606,1186500000.0
2008-09-05 15:10:00,1.9606,1.96275,1.95965,1.9626,1646148000.0
2008-09-05 15:15:00,1.96265,1.9648,1.9623,1.9645,2426453999.0
2008-09-05 15:20:00,1.964,1.96575,1.96315,1.9638,2196694001.0
2008-09-05 15:25:00,1.9638,1.96495,1.9631,1.96355,2179399998.0
2008-09-05 15:30:00,1.96355,1.9653,1.9632,1.9643,1792400000.0
2008-09-05 15:35:00,1.9643,1.96575,1.9636,1.9654,1126240000.0
2008-09-05 15:40:00,1.9653,1.96715,1.965,1.96615,3134600012.0
2008-09-05 15:45:00,1.96625,1.96775,1.96625,1.9677,1867099999.0
2008-09-05 15:50:00,1.96775,1.968,1.9652,1.96615,1892000000.0
2008-09-05 15:55:00,1.96615,1.9673,1.9651,1.9651,1308900000.0
2008-09-05 16:00:00,1.9651,1.9669,1.9642,1.96685,1615040000.0
2008-09-05 16:05:00,1.9667,1.96695,1.9647,1.9652,1693600000.0
2008-09-05 16:10:00,1.9652,1.9663,1.96315,1.9661,2131300000.0
2008-09-05 16:15:00,1.9662,1.9662,1.9648,1.9661,1678100000.0
2008-09-05 16:20:00,1.9662,1.96755,1.9656,1.9659,1698024375.0
2008-09-05 16:25:00,1.966,1.9662,1.9632,1.9634,1809000000.0
2008-09-05 16:30:00,1.9633,1.96335,1.96115,1.96145,1790800000.0
2008-09-05 16:35:00,1.9615,1.9642,1.9611,1.9628,1834428000.0
2008-09-05 16:40:00,1.9628,1.9642,1.9619,1.96235,3458080014.0
2008-09-05 16:45:00,1.96245,1.9629,1.9607,1.96125,1670100001.0
2008-09-05 16:50:00,1.9612,1.96155,1.9598,1.96015,1439300000.0
2008-09-05 16:55:00,1.9601,1.9606,1.95935,1.9594,1480040000.0
2008-09-05 17:00:00,1.9589,1.9596,1.95845,1.9587,1508100002.0
2008-09-05 17:05:00,1.9587,1.96085,1.9587,1.9608,954100000.0
2008-09-05 17:10:00,1.96085,1.96085,1.959,1.9606,1894100005.0
2008-09-05 17:15:00,1.9606,1.9613,1.95915,1.9593,1491800000.0
2008-09-05 17:20:00,1.9593,1.9608,1.959,1.9608,1433100001.0
2008-09-05 17:25:00,1.9607,1.9615,1.96065,1.96075,1639100000.0
2008-09-05 17:30:00,1.96075,1.9616,1.9605,1.96145,1181000000.0
2008-09-05 17:35:00,1.96135,1.964,1.9613,1.9637,1359100001.0
2008-09-05 17:40:00,1.9636,1.9644,1.9631,1.9639,1155900000.0
2008-09-05 17:45:00,1.9639,1.964,1.9631,1.96355,1186700000.0
2008-09-05 17:50:00,1.9635,1.96615,1.9635,1.9654,1456400001.0
2008-09-05 17:55:00,1.96525,1.96655,1.9644,1.9648,1578200000.0
2008-09-05 18:00:00,1.9648,1.9668,1.96465,1.966,1286500000.0
2008-09-05 18:05:00,1.96605,1.9669,1.9657,1.9658,1211100000.0
2008-09-05 18:10:00,1.9658,1.9662,1.96205,1.9628,1127314000.0
2008-09-05 18:15:00,1.9628,1.96355,1.96085,1.9633,1478260000.0
2008-09-05 18:20:00,1.96325,1.96475,1.9629,1.96375,956140000.0
2008-09-05 18:25:00,1.96365,1.96715,1.9635,1.96715,836840000.0
2008-09-05 18:30:00,1.96725,1.9679,1.96635,1.9665,1308200000.0
2008-09-05 18:35:00,1.96645,1.9689,1.9664,1.9678,926700000.0
2008-09-05 18:40:00,1.9679,1.9682,1.96645,1.96705,910500000.0
2008-09-05 18:45:00,1.9671,1.96815,1.9671,1.96795,973400000.0
2008-09-05 18:50:00,1.9679,1.96815,1.96735,1.96735,827300000.0
2008-09-05 18:55:00,1.9673,1.96775,1.96645,1.9672,1301900000.0
2008-09-05 19:00:00,1.96725,1.9682,1.96675,1.96675,1282999998.0
2008-09-05 19:05:00,1.96675,1.9682,1.9665,1.96735,953600000.0
2008-09-05 19:10:00,1.9674,1.96765,1.9664,1.9665,630300000.0
2008-09-05 19:15:00,1.9665,1.96755,1.96635,1.96705,791300000.0
2008-09-05 19:20:00,1.96715,1.9674,1.96615,1.9666,591000000.0
2008-09-05 19:25:00,1.9667,1.9669,1.9657,1.9661,764200012.0
2008-09-05 19:30:00,1.9661,1.9673,1.966,1.9672,2926200028.0
2008-09-05 19:35:00,1.96715,1.96735,1.96615,1.9663,1588200048.0
2008-09-05 19:40:00,1.96635,1.96695,1.96585,1.9665,813780000.0
2008-09-05 19:45:00,1.9666,1.9669,1.96585,1.9664,593700000.0
2008-09-05 19:50:00,1.96645,1.96675,1.9659,1.96645,649900000.0
2008-09-05 19:55:00,1.96645,1.9681,1.9663,1.96805,626600000.0
2008-09-05 20:00:00,1.96815,1.96815,1.9671,1.9673,538900000.0
2008-09-05 20:05:00,1.9673,1.968,1.9668,1.96785,836400000.0
2008-09-05 20:10:00,1.9678,1.968,1.96725,1.9679,2081400023.0
2008-09-05 20:15:00,1.9679,1.968,1.96665,1.9677,914400004.0
2008-09-05 20:20:00,1.9679,1.96815,1.9673,1.9674,1545300000.0
2008-09-05 20:25:00,1.9674,1.9676,1.967,1.9674,1119200000.0
2008-09-05 20:30:00,1.9674,1.96795,1.9673,1.96795,1183600000.0
2008-09-05 20:35:00,1.96795,1.968,1.9675,1.96765,411600000.0
2008-09-05 20:40:00,1.9677,1.9679,1.96755,1.9678,307300000.0
2008-09-05 20:45:00,1.9677,1.96845,1.96715,1.96825,720900000.0
2008-09-05 20:50:00,1.9682,1.96905,1.96765,1.96875,697800000.0
2008-09-05 20:55:00,1.9687,1.9689,1.96815,1.9684,995800000.0
2008-09-05 21:00:00,1.9685,1.9686,1.96775,1.9682,884700000.0
2008-09-05 21:05:00,1.9682,1.9686,1.9678,1.96785,383000000.0
2008-09-05 21:10:00,1.96785,1.9681,1.9675,1.9681,445500000.0
2008-09-05 21:15:00,1.9681,1.96835,1.9678,1.96825,276800000.0
2008-09-05 21:20:00,1.9682,1.96865,1.9681,1.96855,402300000.0
2008-09-05 21:25:00,1.9684,1.96845,1.9679,1.9682,197899999.0
2008-09-05 21:30:00,1.968,1.9702,1.968,1.9697,593154000.0
2008-09-05 21:35:00,1.96985,1.97005,1.96945,1.96965,610600003.0
2008-09-05 21:40:00,1.96965,1.97,1.9696,1.9699,326500000.0
2008-09-05 21:45:00,1.9698,1.97035,1.96935,1.9703,424700000.0
2008-09-05 21:50:00,1.97035,1.9724,1.97005,1.97105,711660000.0
2008-09-05 21:55:00,1.971,1.9714,1.9703,1.97105,589580000.0
2008-09-05 22:00:00,1.971,1.9714,1.9709,1.9712,306440000.0
2008-09-05 22:05:00,1.9713,1.9713,1.9711,1.9712,35000000.0
2008-09-05 22:10:00,1.9712,1.9712,1.97045,1.97105,111480000.0
2008-09-05 22:15:00,1.97105,1.9712,1.9707,1.9711,92000000.0
2008-09-05 22:20:00,1.97105,1.97115,1.97095,1.9711,67200000.0
2008-09-05 22:25:00,1.97105,1.97125,1.97085,1.9709,202200001.0
2008-09-05 22:30:00,1.9709,1.9737,1.97085,1.9724,624190004.0
2008-09-05 22:35:00,1.97235,1.9728,1.97175,1.9721,392440000.0
2008-09-05 22:40:00,1.9721,1.9723,1.97105,1.97215,630400005.0
2008-09-05 22:45:00,1.97205,1.97245,1.9715,1.97225,584500008.0
2008-09-05 22:50:00,1.9722,1.97475,1.97135,1.9747,855640007.0
2008-09-05 22:55:00,1.9747,1.97595,1.9743,1.9759,860800007.0
2008-09-07 23:00:00,1.99238,1.993,1.99189,1.9926,1149899985.0
2008-09-07 23:05:00,1.9926,1.9935,1.99245,1.9929,972000011.0
2008-09-07 23:10:00,1.9928,1.9934,1.99039,1.99093,747000007.0
2008-09-07 23:15:00,1.9913,1.9921,1.9907,1.9921,874800000.0
2008-09-07 23:20:00,1.9919,1.9922,1.99025,1.99168,408500000.0
2008-09-07 23:25:00,1.99215,1.993,1.99076,1.9921,420799998.0
2008-09-07 23:30:00,1.9921,1.9944,1.9921,1.9942,1181100000.0
2008-09-07 23:35:00,1.9942,1.99545,1.99303,1.99415,694700000.0
2008-09-07 23:40:00,1.9942,1.9943,1.9912,1.9936,861300006.0
2008-09-07 23:45:00,1.99346,1.9968,1.99237,1.9968,1924600008.0
2008-09-07 23:50:00,1.9968,1.9968,1.99336,1.99613,1432000000.0
2008-09-07 23:55:00,1.9962,1.9986,1.9962,1.9985,1159800002.0
2008-09-08 00:00:00,1.9985,2.0001,1.9984,2.0,1949400003.0
2008-09-08 00:05:00,2.0,2.0031,1.9994,1.9999,1848600008.0
2008-09-08 00:10:00,2.0,2.0011,1.99695,2.0002,760800002.0
2008-09-08 00:15:00,1.99957,2.0002,1.988,1.997,2020200009.0
2008-09-08 00:20:00,1.997,1.9974,1.99505,1.9956,930000003.0
2008-09-08 00:25:00,1.9955,1.9978,1.9927,1.99385,658900000.0
2008-09-08 00:30:00,1.99385,1.994,1.9912,1.9918,531900000.0
2008-09-08 00:35:00,1.9917,1.9942,1.99145,1.9942,475700000.0
2008-09-08 00:40:00,1.99465,1.99554,1.99337,1.995,244300000.0
2008-09-08 00:45:00,1.995,1.995,1.994,1.995,2107000070.0
2008-09-08 00:50:00,1.9951,1.9961,1.9951,1.9954,731400004.0
2008-09-08 00:55:00,1.9953,1.9962,1.9953,1.9958,864200006.0
2008-09-08 01:00:00,1.9954,1.9956,1.9934,1.9945,1200800011.0
2008-09-08 01:05:00,1.9945,1.9947,1.99235,1.9925,469400000.0
2008-09-08 01:10:00,1.9927,1.9938,1.9924,1.99285,605800000.0
2008-09-08 01:15:00,1.993,1.9953,1.9928,1.99384,703300001.0
2008-09-08 01:20:00,1.994,1.9946,1.99305,1.9941,499100000.0
2008-09-08 01:25:00,1.994,1.9941,1.99257,1.99257,776900000.0
2008-09-08 01:30:00,1.9937,1.9939,1.99295,1.9931,452400001.0
2008-09-08 01:35:00,1.9932,1.9935,1.9926,1.9931,601500000.0
2008-09-08 01:40:00,1.9929,1.9941,1.9926,1.9934,387500003.0
2008-09-08 01:45:00,1.9934,1.99435,1.9933,1.9939,711199999.0
2008-09-08 01:50:00,1.9939,1.9939,1.9911,1.9915,580700001.0
2008-09-08 01:55:00,1.9917,1.9935,1.9915,1.9935,526099999.0
2008-09-08 02:00:00,1.9936,1.9943,1.992,1.992,1113899994.0
2008-09-08 02:05:00,1.9919,1.9925,1.99095,1.9916,1042000010.0
2008-09-08 02:10:00,1.9915,1.9926,1.9913,1.9924,755100001.0
2008-09-08 02:15:00,1.9924,1.9928,1.9918,1.9919,1753900010.0
2008-09-08 02:20:00,1.9919,1.9925,1.9916,1.9924,596600006.0
2008-09-08 02:25:00,1.99211,1.99315,1.99154,1.993,640400000.0
2008-09-08 02:30:00,1.993,1.9948,1.993,1.994,1900000029.0
2008-09-08 02:35:00,1.994,1.99445,1.99285,1.993,641900008.0
2008-09-08 02:40:00,1.993,1.993,1.99175,1.992,1609199999.0
2008-09-08 02:45:00,1.9921,1.9939,1.9916,1.9938,1021300007.0
2008-09-08 02:50:00,1.9938,1.9941,1.993,1.99405,1056500010.0
2008-09-08 02:55:00,1.9936,1.9945,1.992,1.9926,300500000.0
2008-09-08 03:00:00,1.9926,1.99365,1.99211,1.99273,311500000.0
2008-09-08 03:05:00,1.99284,1.9938,1.99238,1.9937,1129100012.0
2008-09-08 03:10:00,1.9936,1.99405,1.99185,1.9939,483862003.0
2008-09-08 03:15:00,1.99385,1.9942,1.9927,1.9942,619136001.0
2008-09-08 03:20:00,1.99425,1.9962,1.9932,1.99525,1034778008.0
2008-09-08 03:25:00,1.99525,1.99605,1.99495,1.9955,1438300002.0
2008-09-08 03:30:00,1.9955,1.99595,1.9945,1.9945,1222500000.0
2008-09-08 03:35:00,1.9945,1.995,1.99385,1.9947,705300000.0
2008-09-08 03:40:00,1.9947,1.9951,1.9939,1.99395,1981634003.0
2008-09-08 03:45:00,1.994,1.9953,1.99395,1.99485,1241861996.0
2008-09-08 03:50:00,1.99485,1.9954,1.9946,1.9946,258000000.0
2008-09-08 03:55:00,1.9946,1.9946,1.9937,1.9942,589900000.0
2008-09-08 04:00:00,1.9942,1.99465,1.9929,1.9941,1389914004.0
2008-09-08 04:05:00,1.9941,1.9957,1.9923,1.9957,695140000.0
2008-09-08 04:10:00,1.99575,1.9969,1.99435,1.9961,507334000.0
2008-09-08 04:15:00,1.9961,1.99705,1.99285,1.9938,1767600000.0
2008-09-08 04:20:00,1.9938,1.9947,1.9923,1.9945,714960000.0
2008-09-08 04:25:00,1.9945,1.9958,1.9938,1.9955,1627942010.0
2008-09-08 04:30:00,1.9954,1.9957,1.99435,1.9951,1116300000.0
2008-09-08 04:35:00,1.9951,1.99805,1.99475,1.99805,2046942004.0
2008-09-08 04:40:00,1.99805,1.9985,1.99755,1.99845,2184540016.0
2008-09-08 04:45:00,1.9985,2.0001,1.99825,1.99975,560100004.0
2008-09-08 04:50:00,1.9997,1.9999,1.9987,1.9991,479580001.0
2008-09-08 04:55:00,1.9991,1.9998,1.9985,1.9994,1039400004.0
2008-09-08 05:00:00,1.9994,1.9999,1.999,1.9998,1057800004.0
2008-09-08 05:05:00,1.9998,2.0004,1.99965,2.0001,1391940003.0
2008-09-08 05:10:00,1.99995,2.00265,1.99965,2.0023,2010636013.0
2008-09-08 05:15:00,2.0023,2.00285,2.002,2.00265,1558299998.0
2008-09-08 05:20:00,2.0028,2.0035,2.00225,2.00305,520800000.0
2008-09-08 05:25:00,2.0031,2.0032,2.0015,2.00295,3472080023.0
2008-09-08 05:30:00,2.00295,2.0033,2.00185,2.00225,369940000.0
2008-09-08 05:35:00,2.00225,2.0023,1.99975,2.0005,846580000.0
2008-09-08 05:40:00,2.0005,2.0005,1.9994,1.9996,216940000.0
2008-09-08 05:45:00,1.9996,2.0005,1.99915,2.0005,774399999.0
2008-09-08 05:50:00,2.0005,2.0012,2.0001,2.0012,600900000.0
2008-09-08 05:55:00,2.0012,2.00215,2.0006,2.00215,705900000.0
2008-09-08 06:00:00,2.00225,2.0023,2.00125,2.0019,802354003.0
2008-09-08 06:05:00,2.002,2.0025,2.0012,2.0022,1014379999.0
2008-09-08 06:10:00,2.0022,2.0034,2.00105,2.0021,1358900000.0
2008-09-08 06:15:00,2.0021,2.0021,2.0005,2.0005,1008519999.0
2008-09-08 06:20:00,2.0005,2.0007,1.9985,1.9986,507600000.0
2008-09-08 06:25:00,1.9986,1.9986,1.995,1.9956,1559159986.0
2008-09-08 06:30:00,1.99615,1.99695,1.9956,1.9965,636348000.0
2008-09-08 06:35:00,1.9965,1.99725,1.9958,1.9967,318480002.0
2008-09-08 06:40:00,1.9967,1.9981,1.9967,1.998,521800000.0
2008-09-08 06:45:00,1.998,1.9989,1.9971,1.9985,578500004.0
2008-09-08 06:50:00,1.99865,1.99905,1.9981,1.99895,672099999.0
2008-09-08 06:55:00,1.999,1.99905,1.9974,1.9983,618020000.0
2008-09-08 07:00:00,1.9975,1.9992,1.9975,1.9978,1297559998.0
2008-09-08 07:05:00,1.9987,1.9989,1.9971,1.9977,1273640002.0
2008-09-08 07:10:00,1.9977,1.9977,1.9953,1.9957,588200000.0
2008-09-08 07:15:00,1.99575,1.9966,1.99545,1.9957,1256600026.0
2008-09-08 07:20:00,1.9957,1.9958,1.9953,1.9956,327500000.0
2008-09-08 07:25:00,1.9956,1.9963,1.99555,1.9962,392954001.0
2008-09-08 07:30:00,1.9961,1.9968,1.9961,1.9965,698600000.0
2008-09-08 07:35:00,1.9965,1.9978,1.9963,1.9975,404100000.0
2008-09-08 07:40:00,1.9975,1.99775,1.9963,1.9977,707840000.0
2008-09-08 07:45:00,1.9978,1.9994,1.9973,1.9985,1099400000.0
2008-09-08 07:50:00,1.99855,1.9986,1.99625,1.997,690200000.0
2008-09-08 07:55:00,1.9968,1.99815,1.99615,1.9973,591868000.0
2008-09-08 08:00:00,1.9974,1.9986,1.9966,1.9969,1986142000.0
2008-09-08 08:05:00,1.9969,1.9976,1.99385,1.9944,2646199996.0
2008-09-08 08:10:00,1.9944,1.9946,1.99295,1.9945,1259940000.0
2008-09-08 08:15:00,1.9945,1.9965,1.9944,1.9954,847000000.0
2008-09-08 08:20:00,1.9954,1.99635,1.9947,1.9956,2140440015.0
2008-09-08 08:25:00,1.9956,1.99655,1.99335,1.99395,1266840000.0
2008-09-08 08:30:00,1.994,1.9954,1.994,1.9951,2246100007.0
2008-09-08 08:35:00,1.9951,1.9963,1.99405,1.9961,2392000002.0
2008-09-08 08:40:00,1.996,1.9961,1.9947,1.9949,2587300032.0
2008-09-08 08:45:00,1.9953,1.9953,1.9935,1.9946,4233399987.0
2008-09-08 08:50:00,1.99455,1.9954,1.9936,1.9944,2756500004.0
2008-09-08 08:55:00,1.9944,1.9945,1.9926,1.9933,2925340000.0
2008-09-08 09:00:00,1.9932,1.9933,1.9898,1.9905,2684100000.0
2008-09-08 09:05:00,1.9904,1.99185,1.98965,1.9902,2369880000.0
2008-09-08 09:10:00,1.9902,1.9908,1.98965,1.99035,1237900000.0
2008-09-08 09:15:00,1.99035,1.991,1.9885,1.9887,2297800000.0
2008-09-08 09:20:00,1.98865,1.9901,1.98815,1.9895,1803100001.0
2008-09-08 09:25:00,1.98955,1.99,1.9892,1.98975,1174100000.0
2008-09-08 09:30:00,1.98975,1.991,1.9897,1.9902,1372900000.0
2008-09-08 09:35:00,1.9902,1.9909,1.9899,1.99,934500000.0
2008-09-08 09:40:00,1.99,1.993,1.9897,1.9929,1420899994.0
2008-09-08 09:45:00,1.9929,1.9951,1.9928,1.9933,2866400014.0
2008-09-08 09:50:00,1.9933,1.9934,1.9914,1.993,2261500009.0
2008-09-08 09:55:00,1.993,1.993,1.99125,1.9923,1350000003.0
2008-09-08 10:00:00,1.9923,1.9941,1.992,1.9934,1847800001.0
2008-09-08 10:05:00,1.9932,1.99355,1.992,1.99295,1839939999.0
2008-09-08 10:10:00,1.99275,1.9933,1.9895,1.9896,2937434000.0
2008-09-08 10:15:00,1.9898,1.9907,1.98875,1.9894,3229300000.0
2008-09-08 10:20:00,1.9894,1.9904,1.98705,1.9877,1853240000.0
2008-09-08 10:25:00,1.9876,1.9889,1.987,1.9886,1758940000.0
2008-09-08 10:30:00,1.9888,1.989,1.98555,1.989,2077340000.0
2008-09-08 10:35:00,1.989,1.9899,1.9881,1.9889,2237574000.0
2008-09-08 10:40:00,1.9889,1.9921,1.9888,1.992,1143148000.0
2008-09-08 10:45:00,1.992,1.9935,1.9918,1.9931,726240000.0
2008-09-08 10:50:00,1.993,1.9932,1.9916,1.993,2668300006.0
2008-09-08 10:55:00,1.9929,1.9939,1.9916,1.9917,2790400000.0
2008-09-08 11:00:00,1.9917,1.9938,1.991,1.9936,2103940000.0
2008-09-08 11:05:00,1.9935,1.9945,1.9932,1.9942,1727100000.0
2008-09-08 11:10:00,1.9942,1.9949,1.98815,1.9884,2681700001.0
2008-09-08 11:15:00,1.9884,1.9907,1.9881,1.9906,1462600000.0
2008-09-08 11:20:00,1.9906,1.9935,1.9904,1.99195,2100799999.0
2008-09-08 11:25:00,1.9921,1.9925,1.9892,1.9899,2354574000.0
2008-09-08 11:30:00,1.9897,1.9904,1.9892,1.9896,991100001.0
2008-09-08 11:35:00,1.9896,1.9909,1.9894,1.98965,1121600000.0
2008-09-08 11:40:00,1.9897,1.992,1.9894,1.9914,1442299998.0
2008-09-08 11:45:00,1.9914,1.99145,1.9901,1.9908,1879300000.0
2008-09-08 11:50:00,1.9908,1.9908,1.98835,1.9885,1474040000.0
2008-09-08 11:55:00,1.9885,1.9893,1.98815,1.989,1965400000.0
2008-09-08 12:00:00,1.989,1.9893,1.98815,1.98895,1098100000.0
2008-09-08 12:05:00,1.989,1.9894,1.98635,1.98665,1756600000.0
2008-09-08 12:10:00,1.9866,1.9885,1.9853,1.9876,2723540002.0
2008-09-08 12:15:00,1.9876,1.9882,1.98595,1.9878,2741039999.0
2008-09-08 12:20:00,1.9878,1.9907,1.9874,1.9907,1936600000.0
2008-09-08 12:25:00,1.9907,1.99095,1.98745,1.9876,2563200004.0
2008-09-08 12:30:00,1.9876,1.9882,1.9847,1.9878,3330799984.0
2008-09-08 12:35:00,1.9878,1.9882,1.98645,1.9873,1963500010.0
2008-09-08 12:40:00,1.9873,1.9877,1.986,1.9865,1418300000.0
2008-09-08 12:45:00,1.9865,1.98835,1.98625,1.988,1490154000.0
2008-09-08 12:50:00,1.988,1.9887,1.9874,1.9885,1340500000.0
2008-09-08 12:55:00,1.9886,1.9909,1.98855,1.9905,2139800000.0
2008-09-08 13:00:00,1.9905,1.9916,1.9895,1.9912,1697600000.0
2008-09-08 13:05:00,1.9912,1.9921,1.99075,1.991,2140600025.0
2008-09-08 13:10:00,1.9912,1.9912,1.9877,1.9897,2128602104.0
2008-09-08 13:15:00,1.9897,1.9924,1.9895,1.992,2691299999.0
2008-09-08 13:20:00,1.99205,1.9924,1.9897,1.9898,2533600042.0
2008-09-08 13:25:00,1.9899,1.9905,1.989,1.9893,4469500022.0
2008-09-08 13:30:00,1.9893,1.9893,1.9876,1.9881,1064000000.0
2008-09-08 13:35:00,1.9881,1.9883,1.9869,1.9879,829100001.0
2008-09-08 13:40:00,1.9879,1.9889,1.98755,1.9889,945380003.0
2008-09-08 13:45:00,1.9889,1.9906,1.98805,1.99025,1244100000.0
2008-09-08 13:50:00,1.9902,1.9907,1.9893,1.98995,933200000.0
2008-09-08 13:55:00,1.99005,1.9902,1.98915,1.9898,1059900000.0
2008-09-08 14:00:00,1.9897,1.9903,1.988,1.98855,909200000.0
2008-09-08 14:05:00,1.98865,1.9912,1.98855,1.99035,1558100000.0
2008-09-08 14:10:00,1.9903,1.99055,1.9886,1.9889,1786700000.0
2008-09-08 14:15:00,1.98885,1.989,1.98795,1.9882,909800000.0
2008-09-08 14:20:00,1.9883,1.9899,1.9882,1.9895,1444240000.0
2008-09-08 14:25:00,1.98935,1.9897,1.98795,1.9895,1901700000.0
2008-09-08 14:30:00,1.9895,1.9903,1.989,1.9903,1508100000.0
2008-09-08 14:35:00,1.9903,1.9905,1.98895,1.9897,1335200006.0
2008-09-08 14:40:00,1.9897,1.99,1.98875,1.9893,1300700000.0
2008-09-08 14:45:00,1.9893,1.9901,1.98855,1.9893,1488900000.0
2008-09-08 14:50:00,1.9893,1.9897,1.9884,1.9894,1366000000.0
2008-09-08 14:55:00,1.9894,1.98985,1.9878,1.9883,1139500000.0
2008-09-08 15:00:00,1.9883,1.9895,1.9876,1.98885,1752300000.0
2008-09-08 15:05:00,1.9889,1.9899,1.9885,1.989,1081640000.0
2008-09-08 15:10:00,1.98905,1.99035,1.98835,1.9893,1303900000.0
2008-09-08 15:15:00,1.9894,1.9897,1.9884,1.9884,1245200000.0
2008-09-08 15:20:00,1.989,1.99095,1.9881,1.99075,1154300000.0
2008-09-08 15:25:00,1.9907,1.99175,1.9905,1.9913,1274200000.0
2008-09-08 15:30:00,1.9913,1.992,1.9912,1.9916,1231800000.0
2008-09-08 15:35:00,1.99165,1.9918,1.99025,1.99025,1070900000.0
2008-09-08 15:40:00,1.9902,1.99085,1.9894,1.9897,1536000000.0
2008-09-08 15:45:00,1.98975,1.9903,1.98825,1.98845,1531900000.0
2008-09-08 15:50:00,1.9885,1.9891,1.98675,1.987,1245200000.0
2008-09-08 15:55:00,1.987,1.987,1.98535,1.9867,2250700000.0
2008-09-08 16:00:00,1.9868,1.98745,1.9856,1.9863,1632900000.0
2008-09-08 16:05:00,1.9863,1.98845,1.98625,1.9883,1674300000.0
2008-09-08 16:10:00,1.9884,1.9886,1.9874,1.9878,1412500000.0
2008-09-08 16:15:00,1.98785,1.98825,1.98635,1.98705,1169540000.0
2008-09-08 16:20:00,1.9871,1.9873,1.9855,1.9869,1843300000.0
2008-09-08 16:25:00,1.98695,1.98725,1.9862,1.9867,1256400000.0
2008-09-08 16:30:00,1.98675,1.98725,1.9862,1.98685,1477400000.0
2008-09-08 16:35:00,1.9869,1.9876,1.98635,1.98735,722700000.0
2008-09-08 16:40:00,1.98745,1.98855,1.9873,1.9884,1557640000.0
2008-09-08 16:45:00,1.9884,1.99045,1.9882,1.99015,1782500004.0
2008-09-08 16:50:00,1.99,1.9901,1.9883,1.9884,1601600000.0
2008-09-08 16:55:00,1.9884,1.9884,1.985,1.9853,1323300000.0
2008-09-08 17:00:00,1.9853,1.9853,1.98005,1.9839,2129400006.0
2008-09-08 17:05:00,1.98395,1.9865,1.98375,1.9857,1861500000.0
2008-09-08 17:10:00,1.9857,1.9863,1.98495,1.9857,1489700000.0
2008-09-08 17:15:00,1.9857,1.9857,1.98395,1.98495,1101000000.0
2008-09-08 17:20:00,1.9852,1.9858,1.98425,1.9846,1303340001.0
2008-09-08 17:25:00,1.9846,1.9853,1.9827,1.983,1843000003.0
2008-09-08 17:30:00,1.9829,1.9851,1.9827,1.9843,2272400004.0
2008-09-08 17:35:00,1.98415,1.9848,1.9839,1.984,2520900000.0
2008-09-08 17:40:00,1.9841,1.9857,1.98365,1.9849,4475999999.0
2008-09-08 17:45:00,1.9849,1.9849,1.98205,1.9827,3840600057.0
2008-09-08 17:50:00,1.9827,1.9828,1.98065,1.9815,2034300000.0
2008-09-08 17:55:00,1.9815,1.9842,1.98105,1.9834,2394734000.0
2008-09-08 18:00:00,1.98335,1.98655,1.98325,1.986,1306000000.0
2008-09-08 18:05:00,1.986,1.9862,1.9847,1.9848,1154240000.0
2008-09-08 18:10:00,1.9848,1.9848,1.982,1.98395,1970540000.0
2008-09-08 18:15:00,1.9839,1.98615,1.9832,1.98605,1995300000.0
2008-09-08 18:20:00,1.9861,1.9865,1.9848,1.9854,1669740000.0
2008-09-08 18:25:00,1.9854,1.9859,1.98435,1.9854,1573400000.0
2008-09-08 18:30:00,1.9854,1.9879,1.9853,1.98775,1814350000.0
2008-09-08 18:35:00,1.98775,1.9882,1.98715,1.9882,672680000.0
2008-09-08 18:40:00,1.9881,1.9886,1.9861,1.9871,1394660000.0
2008-09-08 18:45:00,1.9871,1.98855,1.9862,1.9884,1575940000.0
2008-09-08 18:50:00,1.9884,1.9884,1.9863,1.9867,1530400001.0
2008-09-08 18:55:00,1.9867,1.98755,1.98525,1.9857,1712740000.0
2008-09-08 19:00:00,1.9859,1.9863,1.9849,1.98495,2037300013.0
2008-09-08 19:05:00,1.98495,1.9851,1.98235,1.98265,1826600000.0
2008-09-08 19:10:00,1.9826,1.98405,1.98215,1.9823,1352600000.0
2008-09-08 19:15:00,1.9823,1.98345,1.9822,1.9832,1421900010.0
2008-09-08 19:20:00,1.98315,1.9847,1.9824,1.984,1231900000.0
2008-09-08 19:25:00,1.98405,1.98465,1.98335,1.9842,1831300000.0
2008-09-08 19:30:00,1.98365,1.9842,1.9825,1.9835,3380140006.0
2008-09-08 19:35:00,1.9835,1.9871,1.98235,1.9856,2525120000.0
2008-09-08 19:40:00,1.9857,1.98585,1.9841,1.9847,2045500003.0
2008-09-08 19:45:00,1.9847,1.9867,1.9845,1.9863,2434354000.0
2008-09-08 19:50:00,1.9863,1.9863,1.9828,1.9835,1564100000.0
2008-09-08 19:55:00,1.98345,1.9845,1.9833,1.9844,2270300000.0
2008-09-08 20:00:00,1.9844,1.98575,1.9842,1.98575,1502160000.0
2008-09-08 20:05:00,1.9858,1.9863,1.9851,1.9853,2172840000.0
2008-09-08 20:10:00,1.98525,1.98595,1.9847,1.9856,1590300000.0
2008-09-08 20:15:00,1.9857,1.9857,1.98445,1.98485,1087300000.0
2008-09-08 20:20:00,1.98485,1.98575,1.9844,1.9857,1490400000.0
2008-09-08 20:25:00,1.98575,1.98625,1.98525,1.98625,889700000.0
2008-09-08 20:30:00,1.9862,1.9863,1.98475,1.9852,3063599947.0
2008-09-08 20:35:00,1.9852,1.9856,1.9846,1.9854,1072399998.0
2008-09-08 20:40:00,1.9853,1.9857,1.9851,1.9857,559400000.0
2008-09-08 20:45:00,1.9857,1.9861,1.9843,1.9846,1263400000.0
2008-09-08 20:50:00,1.9845,1.98695,1.9845,1.9866,1505700000.0
2008-09-08 20:55:00,1.9866,1.987,1.9852,1.9858,1014659997.0
2008-09-08 21:00:00,1.98575,1.9858,1.98445,1.98545,1685200005.0
2008-09-08 21:05:00,1.98545,1.9857,1.98495,1.9853,1489500006.0
2008-09-08 21:10:00,1.9853,1.98565,1.98415,1.98435,2425200002.0
2008-09-08 21:15:00,1.9844,1.98515,1.98425,1.9847,1738000001.0
2008-09-08 21:20:00,1.9847,1.98575,1.98455,1.9853,1802140000.0
2008-09-08 21:25:00,1.9853,1.9855,1.98485,1.98535,1547800004.0
2008-09-08 21:30:00,1.9854,1.98595,1.98415,1.9854,2743500008.0
2008-09-08 21:35:00,1.9855,1.9859,1.98515,1.9858,1078100002.0
2008-09-08 21:40:00,1.9858,1.9859,1.98545,1.9859,696500004.0
2008-09-08 21:45:00,1.98585,1.9863,1.98515,1.98545,1185700002.0
2008-09-08 21:50:00,1.9854,1.9865,1.98535,1.986,2529399996.0
2008-09-08 21:55:00,1.986,1.98725,1.986,1.987,1329180001.0
2008-09-08 22:00:00,1.98695,1.9882,1.9866,1.9878,1713800003.0
2008-09-08 22:05:00,1.9879,1.98835,1.9876,1.9877,1431920000.0
2008-09-08 22:10:00,1.9877,1.98985,1.98565,1.9889,2881499995.0
2008-09-08 22:15:00,1.9889,1.98925,1.98775,1.9888,2277600091.0
2008-09-08 22:20:00,1.9888,1.98995,1.98875,1.98965,1412900049.0
2008-09-08 22:25:00,1.98975,1.99065,1.98955,1.99065,741540000.0
2008-09-08 22:30:00,1.9906,1.99135,1.98965,1.9901,1784899998.0
2008-09-08 22:35:00,1.99005,1.9903,1.98795,1.98885,1371074000.0
2008-09-08 22:40:00,1.989,1.989,1.98835,1.989,288040000.0
2008-09-08 22:45:00,1.989,1.989,1.9881,1.9885,285000000.0
2008-09-08 22:50:00,1.9885,1.989,1.9883,1.9888,305900000.0
2008-09-08 22:55:00,1.98895,1.9896,1.98895,1.9892,375700006.0
2008-09-08 23:00:00,1.9892,1.9893,1.989,1.989,429200026.0
2008-09-08 23:05:00,1.98807,1.989,1.987,1.9878,1221500012.0
2008-09-08 23:10:00,1.9878,1.988,1.9844,1.9872,542400010.0
2008-09-08 23:15:00,1.9872,1.9885,1.987,1.9883,403700000.0
2008-09-08 23:20:00,1.9883,1.9893,1.9882,1.98915,851700001.0
2008-09-08 23:25:00,1.9893,1.99075,1.98915,1.9899,559100000.0
2008-09-08 23:30:00,1.9899,1.99055,1.9896,1.9897,801600000.0
2008-09-08 23:35:00,1.9897,1.9907,1.9897,1.99,686300000.0
2008-09-08 23:40:00,1.99,1.9903,1.98945,1.9899,1373299981.0
2008-09-08 23:45:00,1.9899,1.9899,1.98885,1.98935,711499997.0
2008-09-08 23:50:00,1.98935,1.98975,1.9887,1.9896,537900000.0
2008-09-08 23:55:00,1.9896,1.98965,1.9882,1.98915,433200001.0
2008-09-09 00:00:00,1.98915,1.98915,1.9869,1.9869,1768700000.0
2008-09-09 00:05:00,1.9869,1.98705,1.98415,1.9843,1246100000.0
2008-09-09 00:10:00,1.9842,1.9847,1.9837,1.9845,661800018.0
2008-09-09 00:15:00,1.9845,1.9864,1.9845,1.9864,1102000032.0
2008-09-09 00:20:00,1.9864,1.9881,1.98618,1.98702,345900000.0
2008-09-09 00:25:00,1.98707,1.98778,1.98635,1.98702,600500000.0
2008-09-09 00:30:00,1.98725,1.9874,1.98617,1.9862,252600000.0
2008-09-09 00:35:00,1.9862,1.987,1.9862,1.987,379200000.0
2008-09-09 00:40:00,1.987,1.9874,1.9868,1.9871,342100002.0
2008-09-09 00:45:00,1.987,1.9872,1.9862,1.9864,330400000.0
2008-09-09 00:50:00,1.9864,1.98695,1.9863,1.9869,727199997.0
2008-09-09 00:55:00,1.9869,1.98845,1.9868,1.9881,405000000.0
2008-09-09 01:00:00,1.9881,1.9882,1.98705,1.9872,695800000.0
2008-09-09 01:05:00,1.9872,1.9875,1.9868,1.98735,323800000.0
2008-09-09 01:10:00,1.98745,1.9879,1.98665,1.9879,307100001.0
2008-09-09 01:15:00,1.98785,1.98785,1.9877,1.9877,67800000.0
2008-09-09 01:20:00,1.9877,1.9881,1.98745,1.988,181400000.0
2008-09-09 01:25:00,1.988,1.988,1.98755,1.98785,87100000.0
2008-09-09 01:30:00,1.98785,1.98795,1.9868,1.987,265600000.0
2008-09-09 01:35:00,1.98705,1.9886,1.9863,1.9873,336399999.0
2008-09-09 01:40:00,1.9873,1.9873,1.98615,1.987,275699998.0
2008-09-09 01:45:00,1.987,1.9872,1.9863,1.98655,795800000.0
2008-09-09 01:50:00,1.9866,1.98675,1.9858,1.9861,69000000.0
2008-09-09 01:55:00,1.986,1.98711,1.986,1.98668,304100000.0
2008-09-09 02:00:00,1.9869,1.9869,1.9856,1.9858,444100006.0
2008-09-09 02:05:00,1.9858,1.9863,1.9858,1.9863,1092700053.0
2008-09-09 02:10:00,1.98625,1.987,1.98525,1.9858,317500001.0
2008-09-09 02:15:00,1.98565,1.98665,1.98565,1.9861,181700000.0
2008-09-09 02:20:00,1.9861,1.9861,1.98525,1.9855,44900000.0
2008-09-09 02:25:00,1.98555,1.9856,1.9833,1.98355,632300000.0
2008-09-09 02:30:00,1.9835,1.9838,1.98285,1.983,546300000.0
2008-09-09 02:35:00,1.983,1.9835,1.9819,1.98285,1138800000.0
2008-09-09 02:40:00,1.9828,1.98345,1.9828,1.98325,411700000.0
2008-09-09 02:45:00,1.98335,1.9838,1.9827,1.9831,398100002.0
2008-09-09 02:50:00,1.98295,1.9835,1.98225,1.9824,1637199969.0
2008-09-09 02:55:00,1.9824,1.9844,1.982,1.984,711900001.0
2008-09-09 03:00:00,1.9841,1.98515,1.98315,1.9835,1204500007.0
2008-09-09 03:05:00,1.9837,1.98415,1.9831,1.98395,490000000.0
2008-09-09 03:10:00,1.984,1.98495,1.98345,1.9848,223000000.0
2008-09-09 03:15:00,1.985,1.98595,1.98435,1.98462,700700000.0
2008-09-09 03:20:00,1.9856,1.986,1.9854,1.9854,487200000.0
2008-09-09 03:25:00,1.9854,1.98635,1.985,1.98585,1023800000.0
2008-09-09 03:30:00,1.9859,1.9868,1.98505,1.9868,573400000.0
2008-09-09 03:35:00,1.9868,1.9868,1.9848,1.986,779600000.0
2008-09-09 03:40:00,1.986,1.98605,1.98525,1.9856,482699999.0
2008-09-09 03:45:00,1.9857,1.98655,1.985,1.9861,469499999.0
2008-09-09 03:50:00,1.9861,1.98675,1.9853,1.9858,199200000.0
2008-09-09 03:55:00,1.98585,1.9866,1.98545,1.9863,417000000.0
2008-09-09 04:00:00,1.98635,1.98655,1.98545,1.98545,278100000.0
2008-09-09 04:05:00,1.9854,1.98625,1.9853,1.9855,253300000.0
2008-09-09 04:10:00,1.9855,1.9862,1.98535,1.9857,699000000.0
2008-09-09 04:15:00,1.9857,1.98625,1.98535,1.9857,782600000.0
2008-09-09 04:20:00,1.9857,1.98625,1.9855,1.9856,219300000.0
2008-09-09 04:25:00,1.9857,1.98625,1.98565,1.98615,213900000.0
2008-09-09 04:30:00,1.9862,1.9862,1.98555,1.9856,166400000.0
2008-09-09 04:35:00,1.9856,1.98685,1.985,1.98645,376000000.0
2008-09-09 04:40:00,1.9864,1.9867,1.9853,1.9862,922900001.0
2008-09-09 04:45:00,1.9862,1.9862,1.98495,1.9856,407500000.0
2008-09-09 04:50:00,1.9856,1.9859,1.98465,1.9856,1822100005.0
2008-09-09 04:55:00,1.9857,1.98655,1.9856,1.9864,555400002.0
2008-09-09 05:00:00,1.98645,1.9866,1.985,1.98585,1348900000.0
2008-09-09 05:05:00,1.986,1.987,1.98465,1.9857,1286820000.0
2008-09-09 05:10:00,1.9857,1.9873,1.9851,1.9873,1235100000.0
2008-09-09 05:15:00,1.9873,1.98805,1.98525,1.9855,1392200000.0
2008-09-09 05:20:00,1.98545,1.9874,1.9853,1.9871,295100000.0
2008-09-09 05:25:00,1.9871,1.98765,1.9869,1.9876,650700000.0
2008-09-09 05:30:00,1.9875,1.9878,1.98655,1.9868,489700000.0
2008-09-09 05:35:00,1.9868,1.9868,1.98575,1.9859,1075100000.0
2008-09-09 05:40:00,1.9852,1.98765,1.98505,1.9865,2047761995.0
2008-09-09 05:45:00,1.9865,1.9869,1.98645,1.9865,1473800000.0
2008-09-09 05:50:00,1.9865,1.9865,1.9846,1.9852,948899998.0
2008-09-09 05:55:00,1.9852,1.9866,1.9852,1.9864,854400000.0
2008-09-09 06:00:00,1.98645,1.98735,1.985,1.9852,901920001.0
2008-09-09 06:05:00,1.9852,1.9854,1.98435,1.9854,454700000.0
2008-09-09 06:10:00,1.9854,1.9854,1.9852,1.9854,472400000.0
2008-09-09 06:15:00,1.9854,1.9866,1.9851,1.9855,602400000.0
2008-09-09 06:20:00,1.9856,1.987,1.98525,1.986,878500001.0
2008-09-09 06:25:00,1.986,1.98665,1.98525,1.98665,729800000.0
2008-09-09 06:30:00,1.98665,1.9867,1.9852,1.98565,1396200000.0
2008-09-09 06:35:00,1.9858,1.98665,1.98495,1.98556,514800000.0
2008-09-09 06:40:00,1.9859,1.9861,1.9855,1.98585,197600000.0
2008-09-09 06:45:00,1.98585,1.98645,1.9854,1.9861,1457800007.0
2008-09-09 06:50:00,1.9861,1.9869,1.9858,1.9859,2377700001.0
2008-09-09 06:55:00,1.9859,1.9859,1.9859,1.9859,783000000.0
2008-09-09 07:00:00,1.9859,1.9859,1.9859,1.9859,716800000.0
2008-09-09 07:05:00,1.9859,1.9859,1.98505,1.9852,369200000.0
2008-09-09 07:10:00,1.9849,1.98655,1.9849,1.98645,514900000.0
2008-09-09 07:15:00,1.9864,1.9872,1.9862,1.9867,557700000.0
2008-09-09 07:20:00,1.9867,1.9876,1.98645,1.9874,422000000.0
2008-09-09 07:25:00,1.9874,1.98775,1.9872,1.9876,241300000.0
2008-09-09 07:30:00,1.9876,1.98795,1.98715,1.9877,317500000.0
2008-09-09 07:35:00,1.9877,1.989,1.98745,1.9883,372740000.0
2008-09-09 07:40:00,1.9883,1.9887,1.98735,1.9887,337600000.0
2008-09-09 07:45:00,1.9887,1.9887,1.98725,1.9875,1997840000.0
2008-09-09 07:50:00,1.9875,1.9875,1.9862,1.9864,4929800003.0
2008-09-09 07:55:00,1.9864,1.98795,1.9863,1.9879,505900000.0
2008-09-09 08:00:00,1.98785,1.9885,1.98725,1.9883,590500000.0
2008-09-09 08:05:00,1.9884,1.9888,1.98625,1.98675,766400000.0
2008-09-09 08:10:00,1.98685,1.98755,1.9861,1.98715,661500000.0
2008-09-09 08:15:00,1.98705,1.9878,1.98625,1.9876,526400000.0
2008-09-09 08:20:00,1.9876,1.98785,1.9868,1.98755,715840000.0
2008-09-09 08:25:00,1.9875,1.98805,1.98655,1.987,1057920000.0
2008-09-09 08:30:00,1.987,1.98755,1.98635,1.9868,1796300001.0
2008-09-09 08:35:00,1.9868,1.9871,1.98565,1.9858,1195600000.0
2008-09-09 08:40:00,1.9858,1.98735,1.98555,1.9873,1192000000.0
2008-09-09 08:45:00,1.9873,1.98775,1.98645,1.9873,1989600017.0
2008-09-09 08:50:00,1.9871,1.9876,1.9861,1.98685,1235500000.0
2008-09-09 08:55:00,1.9869,1.987,1.98575,1.9861,1993300001.0
2008-09-09 09:00:00,1.9861,1.98675,1.9847,1.9863,1770700000.0
2008-09-09 09:05:00,1.9862,1.9866,1.9844,1.98495,1498200000.0
2008-09-09 09:10:00,1.98485,1.98785,1.98415,1.98665,1460600000.0
2008-09-09 09:15:00,1.9866,1.9869,1.985,1.98545,1179100000.0
2008-09-09 09:20:00,1.9856,1.9878,1.98545,1.9875,1507400000.0
2008-09-09 09:25:00,1.9875,1.98895,1.9872,1.9876,2138500000.0
2008-09-09 09:30:00,1.9876,1.9881,1.9869,1.98785,1667100000.0
2008-09-09 09:35:00,1.98785,1.9897,1.9875,1.98955,929900000.0
2008-09-09 09:40:00,1.98955,1.99025,1.9881,1.9881,1311100000.0
2008-09-09 09:45:00,1.9881,1.98985,1.9879,1.9897,3034400067.0
2008-09-09 09:50:00,1.9897,1.9903,1.98835,1.9902,2120899986.0
2008-09-09 09:55:00,1.9902,1.9905,1.9886,1.989,1029700000.0
2008-09-09 10:00:00,1.9891,1.99,1.9877,1.9884,1385900000.0
2008-09-09 10:05:00,1.98835,1.98865,1.9867,1.9868,1062400000.0
2008-09-09 10:10:00,1.9869,1.9876,1.98645,1.98685,1272500000.0
2008-09-09 10:15:00,1.98685,1.9873,1.98525,1.9855,2205099998.0
2008-09-09 10:20:00,1.98555,1.9857,1.98455,1.9853,1411600000.0
2008-09-09 10:25:00,1.98525,1.9856,1.9847,1.9852,1001100003.0
2008-09-09 10:30:00,1.9852,1.9863,1.9826,1.9861,1298000009.0
2008-09-09 10:35:00,1.9861,1.98755,1.986,1.987,1202000000.0
2008-09-09 10:40:00,1.987,1.9883,1.9855,1.9875,1284100000.0
2008-09-09 10:45:00,1.98745,1.98755,1.9859,1.9859,1460000000.0
2008-09-09 10:50:00,1.9859,1.9867,1.9854,1.98645,1630500000.0
2008-09-09 10:55:00,1.9864,1.9878,1.9855,1.98735,1623100000.0
2008-09-09 11:00:00,1.98735,1.98925,1.9871,1.98815,1498800000.0
2008-09-09 11:05:00,1.98795,1.9881,1.9869,1.9878,2347600000.0
2008-09-09 11:10:00,1.98775,1.99025,1.98765,1.9898,2614300000.0
2008-09-09 11:15:00,1.9898,1.9913,1.98855,1.98925,2144000000.0
2008-09-09 11:20:00,1.9892,1.9893,1.988,1.9882,1147400000.0
2008-09-09 11:25:00,1.9881,1.9892,1.9877,1.98855,1310300000.0
2008-09-09 11:30:00,1.9886,1.9904,1.98845,1.9899,1761600000.0
2008-09-09 11:35:00,1.99,1.99,1.988,1.98925,1807939995.0
2008-09-09 11:40:00,1.98915,1.9909,1.989,1.99,1963300000.0
2008-09-09 11:45:00,1.99,1.99115,1.9894,1.9909,2003399999.0
2008-09-09 11:50:00,1.99085,1.9911,1.9893,1.9893,2392640000.0
2008-09-09 11:55:00,1.9893,1.9897,1.98905,1.9892,1536200000.0
2008-09-09 12:00:00,1.98915,1.99025,1.9889,1.9896,1158000000.0
2008-09-09 12:05:00,1.9896,1.99075,1.9894,1.9907,1573700000.0
2008-09-09 12:10:00,1.9907,1.9911,1.9899,1.991,1060000000.0
2008-09-09 12:15:00,1.991,1.99245,1.99055,1.9922,1664399999.0
2008-09-09 12:20:00,1.9923,1.9927,1.9912,1.9915,1352740000.0
2008-09-09 12:25:00,1.9915,1.9923,1.9906,1.9915,1061000000.0
2008-09-09 12:30:00,1.9914,1.993,1.9913,1.99295,1265500000.0
2008-09-09 12:35:00,1.9931,1.9939,1.9923,1.99245,1390400000.0
2008-09-09 12:40:00,1.9925,1.9931,1.99155,1.993,1272800000.0
2008-09-09 12:45:00,1.993,1.9933,1.99245,1.99305,1291000000.0
2008-09-09 12:50:00,1.993,1.99375,1.99295,1.9935,941900000.0
2008-09-09 12:55:00,1.9935,1.994,1.99275,1.9929,1977900000.0
2008-09-09 13:00:00,1.9928,1.99305,1.99205,1.9922,1148900000.0
2008-09-09 13:05:00,1.9922,1.9925,1.9909,1.99135,1165900000.0
2008-09-09 13:10:00,1.9914,1.99195,1.98925,1.9911,2161300000.0
2008-09-09 13:15:00,1.99105,1.99275,1.9909,1.9927,2067000000.0
2008-09-09 13:20:00,1.9927,1.99345,1.99175,1.99265,2667000002.0
2008-09-09 13:25:00,1.99265,1.99285,1.9906,1.9908,1738300000.0
2008-09-09 13:30:00,1.99085,1.9912,1.99025,1.9904,1630700000.0
2008-09-09 13:35:00,1.9904,1.99115,1.9903,1.9906,1153000000.0
2008-09-09 13:40:00,1.9906,1.9922,1.9906,1.99205,1011500000.0
2008-09-09 13:45:00,1.992,1.9922,1.9908,1.9912,915700000.0
2008-09-09 13:50:00,1.9912,1.99205,1.99055,1.99185,1535700000.0
2008-09-09 13:55:00,1.99185,1.99235,1.9913,1.9916,1065400000.0
2008-09-09 14:00:00,1.9916,1.9916,1.9907,1.9912,1461300000.0
2008-09-09 14:05:00,1.99115,1.9921,1.99105,1.9918,588100000.0
2008-09-09 14:10:00,1.9917,1.99245,1.99145,1.99215,1114500000.0
2008-09-09 14:15:00,1.99205,1.9938,1.9919,1.9929,2092100006.0
2008-09-09 14:20:00,1.9929,1.9931,1.99175,1.99225,2074300040.0
2008-09-09 14:25:00,1.9923,1.9926,1.9919,1.9921,1008500000.0
2008-09-09 14:30:00,1.99205,1.9921,1.99005,1.99035,1991300000.0
2008-09-09 14:35:00,1.99025,1.99115,1.98935,1.9906,2065580000.0
2008-09-09 14:40:00,1.9905,1.9937,1.9903,1.99335,1579400002.0
2008-09-09 14:45:00,1.9934,1.9941,1.9923,1.9926,1714840000.0
2008-09-09 14:50:00,1.9926,1.9934,1.99085,1.99265,1845300000.0
2008-09-09 14:55:00,1.99265,1.9939,1.99265,1.99335,2008008000.0
2008-09-09 15:00:00,1.9936,1.9945,1.9932,1.9943,761500000.0
2008-09-09 15:05:00,1.9943,1.9953,1.9938,1.9947,2681499999.0
2008-09-09 15:10:00,1.9947,1.9957,1.99455,1.995,1720100000.0
2008-09-09 15:15:00,1.995,1.9953,1.99395,1.9947,1518000000.0
2008-09-09 15:20:00,1.9947,1.9955,1.9942,1.995,1740540000.0
2008-09-09 15:25:00,1.9949,1.9962,1.9947,1.9961,1757000000.0
2008-09-09 15:30:00,1.9963,1.99675,1.99535,1.9956,1139500000.0
2008-09-09 15:35:00,1.9956,1.9959,1.99465,1.9958,1288700000.0
2008-09-09 15:40:00,1.9959,1.99695,1.99495,1.9967,949680000.0
2008-09-09 15:45:00,1.9967,1.9977,1.9959,1.9971,1277440000.0
2008-09-09 15:50:00,1.9971,1.9971,1.9954,1.9966,1403100000.0
2008-09-09 15:55:00,1.9966,1.9983,1.99645,1.9976,1284300000.0
2008-09-09 16:00:00,1.9974,1.9974,1.9952,1.9955,1996039999.0
2008-09-09 16:05:00,1.9955,1.9976,1.9952,1.9967,1783600000.0
2008-09-09 16:10:00,1.9967,1.9972,1.9956,1.996,1712480000.0
2008-09-09 16:15:00,1.996,1.9964,1.9949,1.9956,1755340000.0
2008-09-09 16:20:00,1.996,1.9966,1.9955,1.9966,1376240000.0
2008-09-09 16:25:00,1.9965,1.9966,1.995,1.99505,1494900000.0
2008-09-09 16:30:00,1.9951,1.9955,1.9943,1.9947,1970200000.0
2008-09-09 16:35:00,1.9947,1.9959,1.99385,1.9959,2121340000.0
2008-09-09 16:40:00,1.9959,1.9971,1.99545,1.99625,1818840000.0
2008-09-09 16:45:00,1.9962,1.9962,1.9939,1.994,1725700000.0
2008-09-09 16:50:00,1.994,1.99535,1.9927,1.9949,2675600001.0
2008-09-09 16:55:00,1.9949,1.9949,1.9912,1.9915,3094900000.0
2008-09-09 17:00:00,1.9915,1.9932,1.9903,1.9929,1631100000.0
2008-09-09 17:05:00,1.9929,1.9933,1.9901,1.9904,1638600000.0
2008-09-09 17:10:00,1.9904,1.9904,1.98815,1.9886,2382600010.0
2008-09-09 17:15:00,1.9886,1.9886,1.9856,1.9868,1959400000.0
2008-09-09 17:20:00,1.9868,1.9898,1.9865,1.9898,1582740000.0
2008-09-09 17:25:00,1.9898,1.99175,1.9896,1.99175,1811540001.0
2008-09-09 17:30:00,1.99175,1.99185,1.9891,1.9894,2080600004.0
2008-09-09 17:35:00,1.9894,1.99015,1.98875,1.9901,1943100000.0
2008-09-09 17:40:00,1.9901,1.9902,1.9886,1.9894,1855100002.0
2008-09-09 17:45:00,1.98945,1.98975,1.988,1.9882,3139248001.0
2008-09-09 17:50:00,1.9882,1.98885,1.98695,1.9888,2373600007.0
2008-09-09 17:55:00,1.9888,1.9889,1.9877,1.9882,1735400000.0
2008-09-09 18:00:00,1.9882,1.9883,1.98735,1.9879,1597600000.0
2008-09-09 18:05:00,1.9879,1.988,1.9866,1.9866,1071400000.0
2008-09-09 18:10:00,1.9866,1.9871,1.98495,1.9855,1069400000.0
2008-09-09 18:15:00,1.9855,1.9867,1.9851,1.9866,1373400000.0
2008-09-09 18:20:00,1.9865,1.98675,1.9855,1.9856,1229400000.0
2008-09-09 18:25:00,1.98565,1.9871,1.98445,1.9853,1584200000.0
2008-09-09 18:30:00,1.9853,1.9862,1.98455,1.9855,1250400000.0
2008-09-09 18:35:00,1.9856,1.98735,1.98545,1.9859,1126300000.0
2008-09-09 18:40:00,1.9859,1.98845,1.9858,1.98815,1238600000.0
2008-09-09 18:45:00,1.9882,1.99,1.988,1.9896,1430900000.0
2008-09-09 18:50:00,1.9896,1.9905,1.98875,1.9889,1901799930.0
2008-09-09 18:55:00,1.9887,1.9897,1.9883,1.9893,2027299958.0
2008-09-09 19:00:00,1.9892,1.9896,1.98775,1.9892,1527200000.0
2008-09-09 19:05:00,1.9892,1.9906,1.9892,1.98975,1267600000.0
2008-09-09 19:10:00,1.98975,1.9899,1.9875,1.98765,956900000.0
2008-09-09 19:15:00,1.9873,1.9879,1.98675,1.98785,445100000.0
2008-09-09 19:20:00,1.9878,1.98885,1.987,1.98735,598000000.0
2008-09-09 19:25:00,1.9874,1.98755,1.9859,1.98625,628300000.0
2008-09-09 19:30:00,1.9863,1.9867,1.98535,1.98615,1482100001.0
2008-09-09 19:35:00,1.9862,1.9868,1.986,1.9863,2017299985.0
2008-09-09 19:40:00,1.9863,1.98745,1.9862,1.98665,802900000.0
2008-09-09 19:45:00,1.9866,1.9867,1.9853,1.9855,665200000.0
2008-09-09 19:50:00,1.98545,1.9857,1.98495,1.9856,563500000.0
2008-09-09 19:55:00,1.9856,1.98705,1.9854,1.9866,2427100000.0
2008-09-09 20:00:00,1.9865,1.9873,1.98485,1.98545,3687300012.0
2008-09-09 20:05:00,1.9854,1.9856,1.9824,1.98255,1985900000.0
2008-09-09 20:10:00,1.9826,1.984,1.98215,1.98335,1692800000.0
2008-09-09 20:15:00,1.98335,1.9836,1.9819,1.9824,749100000.0
2008-09-09 20:20:00,1.9824,1.9825,1.9813,1.9818,1138700000.0
2008-09-09 20:25:00,1.98175,1.9832,1.98175,1.98275,1359500000.0
2008-09-09 20:30:00,1.9827,1.983,1.9808,1.98085,1117700000.0
2008-09-09 20:35:00,1.9813,1.9821,1.9805,1.98105,1288940000.0
2008-09-09 20:40:00,1.98115,1.98205,1.9808,1.981,1238600000.0
2008-09-09 20:45:00,1.9811,1.9825,1.9804,1.9825,1288900000.0
2008-09-09 20:50:00,1.9825,1.984,1.98235,1.9825,648500000.0
2008-09-09 20:55:00,1.98255,1.98365,1.982,1.9826,1192600000.0
2008-09-09 21:00:00,1.98265,1.9827,1.98155,1.98185,342100000.0
2008-09-09 21:05:00,1.98185,1.9853,1.9812,1.98515,1028400000.0
2008-09-09 21:10:00,1.985,1.9874,1.9848,1.9857,1298500000.0
2008-09-09 21:15:00,1.9857,1.98605,1.9843,1.98485,1094600000.0
2008-09-09 21:20:00,1.98485,1.9859,1.98465,1.9854,713700000.0
2008-09-09 21:25:00,1.98545,1.98785,1.98545,1.98785,1015900000.0
2008-09-09 21:30:00,1.98775,1.98785,1.9868,1.9871,1642300000.0
2008-09-09 21:35:00,1.9871,1.9871,1.9852,1.9857,906800000.0
2008-09-09 21:40:00,1.98575,1.9861,1.9844,1.98555,2691800000.0
2008-09-09 21:45:00,1.98555,1.98615,1.9841,1.9844,885400000.0
2008-09-09 21:50:00,1.9844,1.98515,1.9841,1.9848,780440000.0
2008-09-09 21:55:00,1.9848,1.9863,1.98425,1.985,1150354000.0
2008-09-09 22:00:00,1.9853,1.98635,1.9852,1.9861,766600000.0
2008-09-09 22:05:00,1.9861,1.9861,1.9848,1.9852,910100000.0
2008-09-09 22:10:00,1.9852,1.9857,1.9846,1.98505,709500000.0
2008-09-09 22:15:00,1.9853,1.986,1.98525,1.9859,447900000.0
2008-09-09 22:20:00,1.9859,1.98615,1.98525,1.98545,1141200000.0
2008-09-09 22:25:00,1.9855,1.9858,1.98435,1.98515,816500000.0
2008-09-09 22:30:00,1.98515,1.98555,1.9835,1.98385,946000000.0
2008-09-09 22:35:00,1.9839,1.9844,1.9828,1.9833,866500000.0
2008-09-09 22:40:00,1.9828,1.9851,1.98195,1.9847,1983060074.0
2008-09-09 22:45:00,1.9846,1.9857,1.9835,1.9839,842800002.0
2008-09-09 22:50:00,1.9837,1.98435,1.98355,1.9841,524700000.0
2008-09-09 22:55:00,1.984,1.98435,1.9838,1.9843,251354000.0
2008-09-09 23:00:00,1.9841,1.9843,1.9816,1.9822,442400000.0
2008-09-09 23:05:00,1.9821,1.98295,1.98195,1.98295,365400001.0
2008-09-09 23:10:00,1.98245,1.9836,1.98245,1.9836,165099999.0
2008-09-09 23:15:00,1.9835,1.9845,1.9835,1.9842,99699999.0
2008-09-09 23:20:00,1.9842,1.9842,1.9827,1.9831,615300000.0
2008-09-09 23:25:00,1.9832,1.98525,1.9832,1.98525,619100000.0
2008-09-09 23:30:00,1.98455,1.98575,1.98395,1.9848,406200001.0
2008-09-09 23:35:00,1.9849,1.98645,1.98445,1.9847,900000000.0
2008-09-09 23:40:00,1.9847,1.9847,1.9847,1.9847,496800000.0
2008-09-09 23:45:00,1.9847,1.985,1.9837,1.9848,547799998.0
2008-09-09 23:50:00,1.9848,1.9848,1.984,1.98425,680099996.0
2008-09-09 23:55:00,1.98386,1.98446,1.98223,1.98331,260700000.0
2008-09-10 00:00:00,1.9844,1.9844,1.9825,1.9832,527500009.0
2008-09-10 00:05:00,1.9833,1.9833,1.9818,1.9822,649800000.0
2008-09-10 00:10:00,1.9822,1.9826,1.981,1.9813,412900001.0
2008-09-10 00:15:00,1.9815,1.9841,1.9812,1.9827,1082500006.0
2008-09-10 00:20:00,1.9828,1.983,1.9809,1.98174,697700004.0
2008-09-10 00:25:00,1.98167,1.983,1.98136,1.9825,186200000.0
2008-09-10 00:30:00,1.9826,1.9831,1.9824,1.983,161000000.0
2008-09-10 00:35:00,1.983,1.98315,1.983,1.98305,252800000.0
2008-09-10 00:40:00,1.983,1.98455,1.983,1.9845,164500000.0
2008-09-10 00:45:00,1.98445,1.98445,1.9832,1.98405,47600000.0
2008-09-10 00:50:00,1.9842,1.9843,1.98338,1.984,432800000.0
2008-09-10 00:55:00,1.984,1.98495,1.9835,1.9847,1299299999.0
2008-09-10 01:00:00,1.98485,1.98502,1.98389,1.98484,552500000.0
2008-09-10 01:05:00,1.98505,1.98515,1.9849,1.9849,68400000.0
2008-09-10 01:10:00,1.9849,1.98491,1.9838,1.9838,282899999.0
2008-09-10 01:15:00,1.98275,1.9841,1.9827,1.98405,108800000.0
2008-09-10 01:20:00,1.98415,1.98475,1.9839,1.98435,416600000.0
2008-09-10 01:25:00,1.98435,1.98505,1.984,1.9845,255400001.0
2008-09-10 01:30:00,1.9846,1.98605,1.9846,1.9852,798600000.0
2008-09-10 01:35:00,1.9852,1.9852,1.9835,1.985,550500000.0
2008-09-10 01:40:00,1.9851,1.98555,1.9845,1.9854,561700014.0
2008-09-10 01:45:00,1.98545,1.9864,1.9851,1.9852,417500001.0
2008-09-10 01:50:00,1.9852,1.98585,1.9847,1.98535,394300000.0
2008-09-10 01:55:00,1.98535,1.9855,1.98485,1.9851,605400000.0
2008-09-10 02:00:00,1.98525,1.9854,1.9844,1.9844,557900000.0
2008-09-10 02:05:00,1.9844,1.985,1.9844,1.9847,208400000.0
2008-09-10 02:10:00,1.9847,1.9847,1.98321,1.98348,267200000.0
2008-09-10 02:15:00,1.9834,1.9847,1.9831,1.9847,435100001.0
2008-09-10 02:20:00,1.9847,1.9847,1.98275,1.98335,443800000.0
2008-09-10 02:25:00,1.98345,1.98395,1.98275,1.9829,229300001.0
2008-09-10 02:30:00,1.9829,1.9841,1.9827,1.9841,339499998.0
2008-09-10 02:35:00,1.9841,1.98505,1.984,1.985,472400000.0
2008-09-10 02:40:00,1.985,1.98655,1.98495,1.9865,635900004.0
2008-09-10 02:45:00,1.9865,1.98685,1.9865,1.9865,2561299937.0
2008-09-10 02:50:00,1.9865,1.987,1.98545,1.9868,1503099986.0
2008-09-10 02:55:00,1.98685,1.98725,1.98655,1.9868,1568200000.0
2008-09-10 03:00:00,1.9868,1.9882,1.9868,1.98735,1097600001.0
2008-09-10 03:05:00,1.9872,1.988,1.9865,1.9878,1919400000.0
2008-09-10 03:10:00,1.9873,1.9879,1.9862,1.9878,353000000.0
2008-09-10 03:15:00,1.9876,1.9882,1.9871,1.9876,767899999.0
2008-09-10 03:20:00,1.9876,1.9889,1.98735,1.9889,499200000.0
2008-09-10 03:25:00,1.9889,1.98915,1.98749,1.9887,837500000.0
2008-09-10 03:30:00,1.9887,1.98875,1.98755,1.98825,1040199990.0
2008-09-10 03:35:00,1.98825,1.98885,1.98825,1.9888,844500000.0
2008-09-10 03:40:00,1.9888,1.9888,1.9876,1.9884,391100000.0
2008-09-10 03:45:00,1.9883,1.98845,1.98825,1.9883,463600000.0
2008-09-10 03:50:00,1.9883,1.9883,1.98745,1.988,1281899979.0
2008-09-10 03:55:00,1.988,1.98825,1.98775,1.98785,228700001.0
2008-09-10 04:00:00,1.9878,1.9882,1.9869,1.988,301200000.0
2008-09-10 04:05:00,1.98805,1.9886,1.9868,1.9871,827980000.0
2008-09-10 04:10:00,1.98705,1.9877,1.98585,1.9875,1387099994.0
2008-09-10 04:15:00,1.9875,1.9876,1.98675,1.9875,815899994.0
2008-09-10 04:20:00,1.9875,1.9875,1.98675,1.9869,1597599992.0
2008-09-10 04:25:00,1.9869,1.98805,1.9869,1.9879,640100000.0
2008-09-10 04:30:00,1.98785,1.9881,1.98707,1.988,647800005.0
2008-09-10 04:35:00,1.98805,1.9886,1.988,1.9886,561899999.0
2008-09-10 04:40:00,1.9886,1.9886,1.9886,1.9886,345600000.0
2008-09-10 04:45:00,1.9886,1.9886,1.9884,1.9885,372600000.0
2008-09-10 04:50:00,1.9885,1.9887,1.9885,1.9885,313200000.0
2008-09-10 04:55:00,1.9885,1.9885,1.9885,1.9885,189000000.0
2008-09-10 05:00:00,1.9885,1.9885,1.9885,1.9885,453700000.0
2008-09-10 05:05:00,1.9885,1.9896,1.98795,1.98895,929800004.0
2008-09-10 05:10:00,1.989,1.99065,1.98895,1.99025,399100000.0
2008-09-10 05:15:00,1.99025,1.99045,1.99015,1.9903,222000000.0
2008-09-10 05:20:00,1.9903,1.9909,1.98963,1.9906,1464800000.0
2008-09-10 05:25:00,1.9906,1.9906,1.9906,1.9906,874800000.0
2008-09-10 05:30:00,1.9906,1.9907,1.9885,1.9896,669839999.0
2008-09-10 05:35:00,1.98945,1.99005,1.98945,1.9899,48000000.0
2008-09-10 05:40:00,1.98995,1.9904,1.9893,1.98978,347554002.0
2008-09-10 05:45:00,1.9901,1.99055,1.9901,1.9904,686299999.0
2008-09-10 05:50:00,1.99045,1.99055,1.9903,1.9903,939500000.0
2008-09-10 05:55:00,1.9903,1.9903,1.98935,1.9897,634500000.0
2008-09-10 06:00:00,1.9896,1.9904,1.98955,1.9903,398800000.0
2008-09-10 06:05:00,1.9903,1.9903,1.98937,1.9894,602100000.0
2008-09-10 06:10:00,1.98945,1.9904,1.9883,1.98845,304600000.0
2008-09-10 06:15:00,1.9883,1.9896,1.9881,1.9894,679800000.0
2008-09-10 06:20:00,1.9892,1.9892,1.9879,1.988,1124700041.0
2008-09-10 06:25:00,1.9882,1.9891,1.988,1.9883,1572900044.0
2008-09-10 06:30:00,1.9883,1.9909,1.988,1.9908,3822062081.0
2008-09-10 06:35:00,1.9903,1.9908,1.9893,1.98995,2949640003.0
2008-09-10 06:40:00,1.99,1.99,1.98815,1.9895,462900000.0
2008-09-10 06:45:00,1.9894,1.9897,1.988,1.9887,715108000.0
2008-09-10 06:50:00,1.98885,1.9897,1.9883,1.98845,402000000.0
2008-09-10 06:55:00,1.98845,1.98885,1.9878,1.98825,328954000.0
2008-09-10 07:00:00,1.9883,1.98835,1.98685,1.9873,757900000.0
2008-09-10 07:05:00,1.9873,1.9873,1.98585,1.9864,1446100000.0
2008-09-10 07:10:00,1.98645,1.98785,1.98635,1.98725,765000000.0
2008-09-10 07:15:00,1.98735,1.9875,1.98615,1.9866,1590299997.0
2008-09-10 07:20:00,1.9866,1.9872,1.98575,1.98655,1883200034.0
2008-09-10 07:25:00,1.9867,1.99095,1.9867,1.9907,735700000.0
2008-09-10 07:30:00,1.9907,1.99155,1.98935,1.9903,1643100004.0
2008-09-10 07:35:00,1.9904,1.9905,1.9885,1.9889,2591800016.0
2008-09-10 07:40:00,1.9889,1.9897,1.9884,1.9885,1121800000.0
2008-09-10 07:45:00,1.9885,1.9887,1.9872,1.98725,1505400051.0
2008-09-10 07:50:00,1.9873,1.9891,1.9872,1.9891,1886600011.0
2008-09-10 07:55:00,1.9891,1.9894,1.98525,1.9857,3479240044.0
2008-09-10 08:00:00,1.9857,1.98975,1.98555,1.9893,751400000.0
2008-09-10 08:05:00,1.9893,1.9895,1.98755,1.9884,1817640021.0
2008-09-10 08:10:00,1.98835,1.9886,1.9862,1.9881,2553199999.0
2008-09-10 08:15:00,1.9881,1.9897,1.9875,1.9879,2597000005.0
2008-09-10 08:20:00,1.9878,1.99025,1.9877,1.9902,1488940000.0
2008-09-10 08:25:00,1.99025,1.9918,1.9898,1.99095,1342394000.0
2008-09-10 08:30:00,1.991,1.99165,1.98995,1.99015,1249267500.0
2008-09-10 08:35:00,1.99045,1.9912,1.9898,1.9899,823771250.0
2008-09-10 08:40:00,1.98985,1.9902,1.98895,1.98965,2196800046.0
2008-09-10 08:45:00,1.9896,1.9918,1.9883,1.9904,1917900000.0
2008-09-10 08:50:00,1.99025,1.9904,1.9886,1.98925,1169334002.0
2008-09-10 08:55:00,1.9893,1.9896,1.9875,1.9886,1109140000.0
2008-09-10 09:00:00,1.9885,1.9906,1.9878,1.9879,1189500000.0
2008-09-10 09:05:00,1.9879,1.9888,1.987,1.9884,1554700000.0
2008-09-10 09:10:00,1.9882,1.9883,1.98615,1.98785,1015302700.0
2008-09-10 09:15:00,1.988,1.9889,1.9872,1.98855,1854200000.0
2008-09-10 09:20:00,1.98855,1.9889,1.9882,1.9886,2298600000.0
2008-09-10 09:25:00,1.9886,1.9886,1.986,1.9864,1585800000.0
2008-09-10 09:30:00,1.9864,1.9875,1.98595,1.9874,1371100000.0
2008-09-10 09:35:00,1.9874,1.9879,1.98675,1.9873,1519999998.0
2008-09-10 09:40:00,1.9874,1.98755,1.9862,1.9867,1140300000.0
2008-09-10 09:45:00,1.9862,1.9885,1.9862,1.9881,972300000.0
2008-09-10 09:50:00,1.98815,1.9885,1.98635,1.987,2028500000.0
2008-09-10 09:55:00,1.987,1.98875,1.98685,1.98755,2783800000.0
2008-09-10 10:00:00,1.98755,1.9894,1.9875,1.98865,1664240000.0
2008-09-10 10:05:00,1.9886,1.9894,1.98785,1.9891,1994199998.0
2008-09-10 10:10:00,1.9891,1.9898,1.9881,1.9895,1665700000.0
2008-09-10 10:15:00,1.9894,1.99025,1.98895,1.9897,1124600000.0
2008-09-10 10:20:00,1.9897,1.9902,1.98945,1.9899,1338100000.0
2008-09-10 10:25:00,1.9899,1.991,1.9897,1.9906,1781300001.0
2008-09-10 10:30:00,1.9906,1.9907,1.9891,1.98935,665500000.0
2008-09-10 10:35:00,1.9894,1.9902,1.9889,1.9897,1007300000.0
2008-09-10 10:40:00,1.9897,1.9901,1.9888,1.9893,969900000.0
2008-09-10 10:45:00,1.9893,1.9896,1.98705,1.98845,1833000024.0
2008-09-10 10:50:00,1.98835,1.9889,1.9873,1.9879,1719400001.0
2008-09-10 10:55:00,1.9879,1.9884,1.987,1.9882,2141000000.0
2008-09-10 11:00:00,1.9882,1.98825,1.98695,1.9879,776440000.0
2008-09-10 11:05:00,1.9879,1.9884,1.98695,1.9883,1366000000.0
2008-09-10 11:10:00,1.9883,1.9883,1.9871,1.9871,922800000.0
2008-09-10 11:15:00,1.98725,1.98745,1.9867,1.9872,815100000.0
2008-09-10 11:20:00,1.9872,1.9886,1.9871,1.98835,1328000000.0
2008-09-10 11:25:00,1.98835,1.98845,1.9876,1.9877,1567300000.0
2008-09-10 11:30:00,1.9877,1.9878,1.98415,1.98435,2675180000.0
2008-09-10 11:35:00,1.9844,1.987,1.98365,1.98655,1749300000.0
2008-09-10 11:40:00,1.98655,1.9871,1.9859,1.9865,1024400000.0
2008-09-10 11:45:00,1.9865,1.98675,1.9846,1.9864,1410100000.0
2008-09-10 11:50:00,1.9864,1.9866,1.9854,1.9856,2729300000.0
2008-09-10 11:55:00,1.9856,1.9867,1.9856,1.9861,1564200000.0
2008-09-10 12:00:00,1.9861,1.98705,1.9852,1.9858,2621600000.0
2008-09-10 12:05:00,1.9858,1.9862,1.984,1.98575,2093300000.0
2008-09-10 12:10:00,1.9857,1.9874,1.98465,1.9865,1972108000.0
2008-09-10 12:15:00,1.98645,1.9873,1.9855,1.9856,2150894000.0
2008-09-10 12:20:00,1.9855,1.9871,1.98445,1.9869,2119480000.0
2008-09-10 12:25:00,1.9869,1.9875,1.9867,1.9872,1470234000.0
2008-09-10 12:30:00,1.9872,1.9872,1.9857,1.9862,833800000.0
2008-09-10 12:35:00,1.9862,1.98725,1.9858,1.9869,1974600000.0
2008-09-10 12:40:00,1.987,1.9885,1.98655,1.9884,3159439999.0
2008-09-10 12:45:00,1.9885,1.9889,1.98725,1.9881,1957740000.0
2008-09-10 12:50:00,1.9881,1.9885,1.9876,1.9881,1059640000.0
2008-09-10 12:55:00,1.9881,1.9891,1.9879,1.9887,779400000.0
2008-09-10 13:00:00,1.9889,1.98905,1.988,1.9883,1757000000.0
2008-09-10 13:05:00,1.9883,1.98875,1.9876,1.9879,1194840000.0
2008-09-10 13:10:00,1.9875,1.9886,1.9872,1.98845,1057800000.0
2008-09-10 13:15:00,1.9885,1.98855,1.9878,1.9882,827700000.0
2008-09-10 13:20:00,1.9882,1.989,1.98785,1.9884,2038300001.0
2008-09-10 13:25:00,1.9884,1.9897,1.9876,1.98925,1190039999.0
2008-09-10 13:30:00,1.9892,1.9897,1.9873,1.9886,2732600014.0
2008-09-10 13:35:00,1.9886,1.98925,1.9844,1.9872,1597634000.0
2008-09-10 13:40:00,1.9872,1.9872,1.9819,1.9819,2966300004.0
2008-09-10 13:45:00,1.9819,1.9844,1.9804,1.9843,1897000001.0
2008-09-10 13:50:00,1.9843,1.9847,1.98255,1.983,2296300000.0
2008-09-10 13:55:00,1.9831,1.9843,1.9819,1.9828,1940599999.0
2008-09-10 14:00:00,1.9828,1.9842,1.9825,1.9833,2483100000.0
2008-09-10 14:05:00,1.9832,1.98595,1.9832,1.98465,2923400000.0
2008-09-10 14:10:00,1.98455,1.9862,1.98425,1.98555,2359100000.0
2008-09-10 14:15:00,1.98555,1.9864,1.9845,1.9855,2038700000.0
2008-09-10 14:20:00,1.9855,1.986,1.9847,1.9855,2335340000.0
2008-09-10 14:25:00,1.9855,1.98775,1.98545,1.9875,1246500000.0
2008-09-10 14:30:00,1.98745,1.9882,1.9864,1.9868,2138600000.0
2008-09-10 14:35:00,1.9868,1.98705,1.98605,1.9864,1354800000.0
2008-09-10 14:40:00,1.9864,1.9872,1.9857,1.9868,1447800000.0
2008-09-10 14:45:00,1.9868,1.98735,1.98625,1.9873,1191100000.0
2008-09-10 14:50:00,1.9873,1.98785,1.98635,1.9866,2016900000.0
2008-09-10 14:55:00,1.98645,1.98755,1.9863,1.9864,2705100000.0
2008-09-10 15:00:00,1.98635,1.98705,1.9856,1.9859,2540500003.0
2008-09-10 15:05:00,1.9859,1.9863,1.9851,1.98625,2625740001.0
2008-09-10 15:10:00,1.98615,1.98775,1.98595,1.9866,2817400005.0
2008-09-10 15:15:00,1.9866,1.9866,1.98455,1.9853,2806600001.0
2008-09-10 15:20:00,1.9854,1.9859,1.9846,1.9852,2278299999.0
2008-09-10 15:25:00,1.9852,1.9862,1.9848,1.9855,2522300002.0
2008-09-10 15:30:00,1.9855,1.9859,1.98375,1.9848,2142340000.0
2008-09-10 15:35:00,1.9849,1.98525,1.98395,1.9852,2682002006.0
2008-09-10 15:40:00,1.98515,1.98675,1.98435,1.9865,3193500037.0
2008-09-10 15:45:00,1.9864,1.9865,1.9854,1.9859,2300400000.0
2008-09-10 15:50:00,1.9858,1.9874,1.9853,1.987,2239500000.0
2008-09-10 15:55:00,1.987,1.9874,1.9863,1.9864,2044200001.0
2008-09-10 16:00:00,1.9864,1.9883,1.98625,1.9881,1897600000.0
2008-09-10 16:05:00,1.98805,1.9894,1.9878,1.9886,1618500000.0
2008-09-10 16:10:00,1.9886,1.9887,1.9876,1.9877,2281900000.0
2008-09-10 16:15:00,1.9877,1.98935,1.9876,1.9891,2306800000.0
2008-09-10 16:20:00,1.98905,1.99,1.98875,1.9893,1932500000.0
2008-09-10 16:25:00,1.9892,1.9899,1.98805,1.9883,2513500000.0
2008-09-10 16:30:00,1.9883,1.9885,1.9869,1.98705,2566600001.0
2008-09-10 16:35:00,1.9869,1.9893,1.9863,1.9885,2507500000.0
2008-09-10 16:40:00,1.9885,1.9894,1.98825,1.9894,2021100002.0
2008-09-10 16:45:00,1.9894,1.9901,1.9888,1.9898,4955700125.0
2008-09-10 16:50:00,1.9898,1.9905,1.98895,1.9903,1970740001.0
2008-09-10 16:55:00,1.9903,1.9908,1.98925,1.9901,1865020000.0
2008-09-10 17:00:00,1.99015,1.9904,1.9892,1.9902,1354900000.0
2008-09-10 17:05:00,1.9902,1.9912,1.9901,1.99105,1315600000.0
2008-09-10 17:10:00,1.99105,1.99175,1.99035,1.9913,1642894000.0
2008-09-10 17:15:00,1.99125,1.9924,1.99105,1.9922,1475640000.0
2008-09-10 17:20:00,1.9923,1.99375,1.9917,1.9924,2389700000.0
2008-09-10 17:25:00,1.9923,1.9939,1.992,1.9939,2106200001.0
2008-09-10 17:30:00,1.9938,1.99415,1.9926,1.9939,1858939999.0
2008-09-10 17:35:00,1.9939,1.9942,1.9927,1.9932,1226700000.0
2008-09-10 17:40:00,1.9933,1.99405,1.9925,1.99315,1743100000.0
2008-09-10 17:45:00,1.9933,1.9936,1.99145,1.9921,2431154001.0
2008-09-10 17:50:00,1.9921,1.9929,1.9917,1.9927,4066000008.0
2008-09-10 17:55:00,1.9924,1.9932,1.99195,1.9932,2321700031.0
2008-09-10 18:00:00,1.9932,1.994,1.99205,1.9932,3655394018.0
2008-09-10 18:05:00,1.9932,1.9947,1.99305,1.9947,967700000.0
2008-09-10 18:10:00,1.9947,1.9949,1.9939,1.99445,860000000.0
2008-09-10 18:15:00,1.9945,1.9945,1.99295,1.99335,1993400000.0
2008-09-10 18:20:00,1.9933,1.99365,1.99175,1.9918,1018900001.0
2008-09-10 18:25:00,1.99185,1.99315,1.9917,1.9926,997379999.0
2008-09-10 18:30:00,1.9926,1.9939,1.99245,1.9937,1001700000.0
2008-09-10 18:35:00,1.9937,1.9941,1.9934,1.9937,1191300000.0
2008-09-10 18:40:00,1.9937,1.99405,1.9933,1.9935,847300000.0
2008-09-10 18:45:00,1.99355,1.9938,1.9932,1.99365,1006700000.0
2008-09-10 18:50:00,1.99355,1.99425,1.9934,1.994,728000000.0
2008-09-10 18:55:00,1.994,1.99475,1.9932,1.9941,982500000.0
2008-09-10 19:00:00,1.9941,1.9941,1.9913,1.9923,620200000.0
2008-09-10 19:05:00,1.9923,1.99325,1.9914,1.99305,1181299999.0
2008-09-10 19:10:00,1.9931,1.99365,1.9925,1.99315,534400000.0
2008-09-10 19:15:00,1.9932,1.9938,1.99295,1.99355,571200000.0
2008-09-10 19:20:00,1.99355,1.994,1.9933,1.9935,2811000024.0
2008-09-10 19:25:00,1.9935,1.9935,1.99225,1.9924,573599999.0
2008-09-10 19:30:00,1.9923,1.9932,1.9923,1.9928,1024500000.0
2008-09-10 19:35:00,1.9928,1.994,1.9925,1.9937,712140000.0
2008-09-10 19:40:00,1.9937,1.99415,1.99335,1.99355,1088640010.0
2008-09-10 19:45:00,1.9937,1.9937,1.99245,1.993,1413640001.0
2008-09-10 19:50:00,1.993,1.99345,1.9926,1.9933,1034600000.0
2008-09-10 19:55:00,1.9933,1.9933,1.99225,1.9924,841140000.0
2008-09-10 20:00:00,1.99245,1.9928,1.9911,1.9914,821600000.0
2008-09-10 20:05:00,1.9914,1.99245,1.9907,1.9919,1072300000.0
2008-09-10 20:10:00,1.9918,1.99265,1.9915,1.99235,863640000.0
2008-09-10 20:15:00,1.9924,1.99295,1.9914,1.99295,1290360000.0
2008-09-10 20:20:00,1.9929,1.99325,1.99185,1.9928,956400000.0
2008-09-10 20:25:00,1.99285,1.99295,1.99195,1.99215,499200000.0
2008-09-10 20:30:00,1.9922,1.99315,1.9921,1.993,717600000.0
2008-09-10 20:35:00,1.993,1.9931,1.99205,1.9926,804500000.0
2008-09-10 20:40:00,1.99265,1.99275,1.9922,1.99225,662200000.0
2008-09-10 20:45:00,1.9924,1.9937,1.99235,1.9926,490500000.0
2008-09-10 20:50:00,1.9926,1.99265,1.9912,1.99145,503000000.0
2008-09-10 20:55:00,1.99145,1.9923,1.9909,1.9917,902780000.0
2008-09-10 21:00:00,1.9918,1.99205,1.9905,1.99105,567600000.0
2008-09-10 21:05:00,1.9912,1.99205,1.9911,1.9919,608900000.0
2008-09-10 21:10:00,1.99185,1.992,1.991,1.9913,308900000.0
2008-09-10 21:15:00,1.99135,1.9921,1.99125,1.9917,467300000.0
2008-09-10 21:20:00,1.9917,1.9917,1.99095,1.99125,1205700000.0
2008-09-10 21:25:00,1.99125,1.99135,1.99035,1.99115,2123600000.0
2008-09-10 21:30:00,1.9912,1.99195,1.99105,1.9916,530600000.0
2008-09-10 21:35:00,1.9916,1.9918,1.99135,1.9915,671100000.0
2008-09-10 21:40:00,1.99145,1.99205,1.99091,1.992,609300000.0
2008-09-10 21:45:00,1.992,1.9921,1.9902,1.9908,1328100000.0
2008-09-10 21:50:00,1.9908,1.99225,1.99075,1.9919,829940000.0
2008-09-10 21:55:00,1.9918,1.99255,1.98985,1.99055,1267380000.0
2008-09-10 22:00:00,1.99055,1.9925,1.98995,1.9909,2112540000.0
2008-09-10 22:05:00,1.9909,1.99275,1.99025,1.9921,1339034000.0
2008-09-10 22:10:00,1.99185,1.9922,1.9906,1.99095,1758173992.0
2008-09-10 22:15:00,1.99105,1.99205,1.9906,1.9917,2087900000.0
2008-09-10 22:20:00,1.9917,1.9917,1.9913,1.9916,658400000.0
2008-09-10 22:25:00,1.9916,1.99215,1.99135,1.9915,1127600000.0
2008-09-10 22:30:00,1.9915,1.993,1.991,1.99225,1110808000.0
2008-09-10 22:35:00,1.99225,1.99365,1.9913,1.99275,3142653998.0
2008-09-10 22:40:00,1.9928,1.9939,1.9924,1.9936,1219073999.0
2008-09-10 22:45:00,1.9936,1.99415,1.99275,1.9928,887142000.0
2008-09-10 22:50:00,1.9928,1.9937,1.99165,1.992,572288000.0
2008-09-10 22:55:00,1.99205,1.9927,1.99095,1.9925,778774001.0
2008-09-10 23:00:00,1.9925,1.99288,1.99209,1.9927,405700000.0
2008-09-10 23:05:00,1.9927,1.9961,1.99195,1.9949,815700000.0
2008-09-10 23:10:00,1.99416,1.99478,1.99356,1.99452,423300000.0
2008-09-10 23:15:00,1.99445,1.9958,1.99428,1.9954,1521200005.0
2008-09-10 23:20:00,1.9954,1.9954,1.9921,1.9926,1542000021.0
2008-09-10 23:25:00,1.9925,1.9927,1.99186,1.99266,912400006.0
2008-09-10 23:30:00,1.99242,1.99291,1.9911,1.9913,788300010.0
2008-09-10 23:35:00,1.9913,1.9913,1.98985,1.99034,377200000.0
2008-09-10 23:40:00,1.9904,1.9917,1.9904,1.9915,340700001.0
2008-09-10 23:45:00,1.9916,1.99295,1.99095,1.9929,525900000.0
2008-09-10 23:50:00,1.99285,1.99305,1.9907,1.99135,1018399999.0
2008-09-10 23:55:00,1.9915,1.99255,1.9907,1.9922,409700001.0
2008-09-11 00:00:00,1.9924,1.99398,1.99195,1.9927,981000002.0
2008-09-11 00:05:00,1.9927,1.9927,1.9902,1.9903,971399997.0
2008-09-11 00:10:00,1.99045,1.9917,1.99035,1.9912,228800000.0
2008-09-11 00:15:00,1.9912,1.99195,1.99051,1.99083,296200000.0
2008-09-11 00:20:00,1.9917,1.9922,1.9916,1.9916,315800000.0
2008-09-11 00:25:00,1.9916,1.9916,1.9883,1.9898,745100002.0
2008-09-11 00:30:00,1.9898,1.9898,1.98855,1.98965,508499999.0
2008-09-11 00:35:00,1.98955,1.98955,1.9888,1.989,3856100080.0
2008-09-11 00:40:00,1.98905,1.99,1.9885,1.98865,930100001.0
2008-09-11 00:45:00,1.9895,1.99155,1.98845,1.991,858100004.0
2008-09-11 00:50:00,1.991,1.9911,1.99018,1.991,471600000.0
2008-09-11 00:55:00,1.991,1.99235,1.991,1.9921,1747400080.0
2008-09-11 01:00:00,1.9921,1.99335,1.9919,1.9931,1239100031.0
2008-09-11 01:05:00,1.9931,1.9931,1.99225,1.9931,594100000.0
2008-09-11 01:10:00,1.9931,1.9931,1.9918,1.9922,86400000.0
2008-09-11 01:15:00,1.9922,1.9922,1.9898,1.9899,396200001.0
2008-09-11 01:20:00,1.9899,1.9908,1.98965,1.99015,439100008.0
2008-09-11 01:25:00,1.9904,1.9914,1.9901,1.9911,713299998.0
2008-09-11 01:30:00,1.9911,1.99185,1.991,1.9917,1119000001.0
2008-09-11 01:35:00,1.99165,1.9918,1.9903,1.99175,864100001.0
2008-09-11 01:40:00,1.9918,1.9919,1.99125,1.9914,1168000000.0
2008-09-11 01:45:00,1.9914,1.9919,1.9914,1.9914,597300000.0
2008-09-11 01:50:00,1.9913,1.99325,1.9909,1.9926,888700000.0
2008-09-11 01:55:00,1.9926,1.99345,1.9924,1.99325,707600000.0
2008-09-11 02:00:00,1.9932,1.99365,1.9919,1.9923,705799998.0
2008-09-11 02:05:00,1.9923,1.9929,1.99165,1.99265,1065899996.0
2008-09-11 02:10:00,1.9927,1.9937,1.9927,1.9931,1590200032.0
2008-09-11 02:15:00,1.9933,1.99375,1.99285,1.9933,1850500001.0
2008-09-11 02:20:00,1.9933,1.9939,1.9928,1.9931,1316999991.0
2008-09-11 02:25:00,1.9931,1.99395,1.99255,1.99285,443100000.0
2008-09-11 02:30:00,1.99295,1.9937,1.99215,1.99235,700120000.0
2008-09-11 02:35:00,1.9924,1.99255,1.991,1.99145,894900000.0
2008-09-11 02:40:00,1.99135,1.99155,1.99065,1.991,228100000.0
2008-09-11 02:45:00,1.991,1.9916,1.99035,1.9916,321000000.0
2008-09-11 02:50:00,1.9916,1.9919,1.9912,1.9919,107100000.0
2008-09-11 02:55:00,1.9919,1.9925,1.9919,1.9921,484600000.0
2008-09-11 03:00:00,1.9921,1.9922,1.9921,1.9921,354400000.0
2008-09-11 03:05:00,1.9921,1.99305,1.9921,1.9926,239200000.0
2008-09-11 03:10:00,1.99255,1.9934,1.9924,1.9931,192554000.0
2008-09-11 03:15:00,1.9931,1.9931,1.9914,1.99175,317299999.0
2008-09-11 03:20:00,1.9918,1.99195,1.9913,1.9918,203900000.0
2008-09-11 03:25:00,1.9917,1.9919,1.9911,1.9917,342800000.0
2008-09-11 03:30:00,1.9917,1.99295,1.9906,1.99285,892500001.0
2008-09-11 03:35:00,1.99275,1.9935,1.9908,1.99175,936102004.0
2008-09-11 03:40:00,1.99255,1.994,1.99245,1.99385,391108000.0
2008-09-11 03:45:00,1.9939,1.9939,1.9919,1.9926,627800014.0
2008-09-11 03:50:00,1.9926,1.99285,1.99115,1.9916,1461020000.0
2008-09-11 03:55:00,1.9916,1.9916,1.9912,1.9912,1210500000.0
2008-09-11 04:00:00,1.9912,1.9913,1.99015,1.9912,2141499996.0
2008-09-11 04:05:00,1.9912,1.99225,1.9909,1.99195,629900000.0
2008-09-11 04:10:00,1.99185,1.99215,1.9903,1.9906,848094000.0
2008-09-11 04:15:00,1.99055,1.9919,1.9903,1.9919,223700000.0
2008-09-11 04:20:00,1.9919,1.9919,1.9907,1.99135,238300000.0
2008-09-11 04:25:00,1.9913,1.9916,1.9901,1.99015,485540000.0
2008-09-11 04:30:00,1.99025,1.9919,1.9901,1.9916,712000000.0
2008-09-11 04:35:00,1.991,1.9918,1.99075,1.9909,298300000.0
2008-09-11 04:40:00,1.9909,1.9909,1.98995,1.9909,115100000.0
2008-09-11 04:45:00,1.9909,1.9909,1.9894,1.9905,351500000.0
2008-09-11 04:50:00,1.9907,1.9908,1.98943,1.9907,125900000.0
2008-09-11 04:55:00,1.9905,1.9907,1.99015,1.99045,54100000.0
2008-09-11 05:00:00,1.9904,1.99085,1.9904,1.9907,51200000.0
2008-09-11 05:05:00,1.99065,1.9911,1.9905,1.9906,110940000.0
2008-09-11 05:10:00,1.99055,1.9908,1.9902,1.9904,85700000.0
2008-09-11 05:15:00,1.99045,1.991,1.99035,1.9908,413900000.0
2008-09-11 05:20:00,1.9908,1.9912,1.99055,1.99085,161000000.0
2008-09-11 05:25:00,1.99085,1.99085,1.9907,1.99075,62000000.0
2008-09-11 05:30:00,1.99075,1.99135,1.9907,1.99105,270900000.0
2008-09-11 05:35:00,1.99115,1.9917,1.9897,1.9903,5083000109.0
2008-09-11 05:40:00,1.9903,1.99095,1.9902,1.99085,1345800024.0
2008-09-11 05:45:00,1.9909,1.99155,1.9907,1.9909,913200000.0
2008-09-11 05:50:00,1.9909,1.9909,1.9909,1.9909,1188000000.0
2008-09-11 05:55:00,1.9909,1.9909,1.99035,1.9909,998799998.0
2008-09-11 06:00:00,1.9905,1.9909,1.9903,1.9905,1514999978.0
2008-09-11 06:05:00,1.9905,1.9905,1.9905,1.9905,637200000.0
2008-09-11 06:10:00,1.9905,1.9913,1.9905,1.9911,750100000.0
2008-09-11 06:15:00,1.9911,1.99115,1.9907,1.9907,501100000.0
2008-09-11 06:20:00,1.9907,1.9912,1.9905,1.9906,562400000.0
2008-09-11 06:25:00,1.9906,1.9907,1.98985,1.99,807000000.0
2008-09-11 06:30:00,1.9902,1.99025,1.9896,1.9899,1086899999.0
2008-09-11 06:35:00,1.9899,1.98995,1.9899,1.9899,1070400000.0
2008-09-11 06:40:00,1.9899,1.9909,1.98975,1.9905,839699998.0
2008-09-11 06:45:00,1.9905,1.99075,1.9899,1.9904,431600000.0
2008-09-11 06:50:00,1.9904,1.9904,1.98915,1.98995,628740000.0
2008-09-11 06:55:00,1.9899,1.99005,1.9892,1.9893,172600000.0
2008-09-11 07:00:00,1.9893,1.98995,1.9889,1.9899,650800000.0
2008-09-11 07:05:00,1.9899,1.99015,1.9899,1.99,425500000.0
2008-09-11 07:10:00,1.99,1.99,1.9894,1.9896,852500008.0
2008-09-11 07:15:00,1.9896,1.99045,1.9889,1.9901,209100000.0
2008-09-11 07:20:00,1.99015,1.99095,1.98995,1.9905,530400000.0
2008-09-11 07:25:00,1.9906,1.9908,1.99005,1.99015,265100000.0
2008-09-11 07:30:00,1.99005,1.99075,1.98955,1.98995,555100000.0
2008-09-11 07:35:00,1.99,1.9916,1.98995,1.9912,440848000.0
2008-09-11 07:40:00,1.9912,1.9923,1.9912,1.9917,370400000.0
2008-09-11 07:45:00,1.9917,1.9918,1.99105,1.99145,330300000.0
2008-09-11 07:50:00,1.9914,1.9918,1.9913,1.9913,1338900000.0
2008-09-11 07:55:00,1.9913,1.99135,1.99055,1.991,1145300000.0
2008-09-11 08:00:00,1.9909,1.9913,1.9904,1.9905,602300000.0
2008-09-11 08:05:00,1.99045,1.99095,1.9898,1.99075,695148000.0
2008-09-11 08:10:00,1.99075,1.9918,1.99045,1.99155,327500000.0
2008-09-11 08:15:00,1.99165,1.9922,1.9911,1.9916,884400000.0
2008-09-11 08:20:00,1.9917,1.99365,1.9916,1.9931,968954000.0
2008-09-11 08:25:00,1.9931,1.9932,1.9911,1.9912,975600000.0
2008-09-11 08:30:00,1.99125,1.99365,1.9911,1.9936,1391700000.0
2008-09-11 08:35:00,1.9937,1.995,1.9931,1.9946,2005640000.0
2008-09-11 08:40:00,1.99465,1.9948,1.99225,1.9935,1905900000.0
2008-09-11 08:45:00,1.99355,1.99445,1.993,1.9938,1463200000.0
2008-09-11 08:50:00,1.9938,1.9949,1.99345,1.9937,925634000.0
2008-09-11 08:55:00,1.9937,1.994,1.9923,1.9924,1192200000.0
2008-09-11 09:00:00,1.9923,1.9926,1.99095,1.99185,1608900000.0
2008-09-11 09:05:00,1.99185,1.99245,1.9907,1.99175,2163400000.0
2008-09-11 09:10:00,1.99185,1.99325,1.99095,1.991,2853900000.0
2008-09-11 09:15:00,1.991,1.99265,1.9907,1.9924,2427300001.0
2008-09-11 09:20:00,1.99245,1.9932,1.99165,1.9926,2072700000.0
2008-09-11 09:25:00,1.9927,1.993,1.99195,1.9924,2514900007.0
2008-09-11 09:30:00,1.9924,1.9924,1.9909,1.9914,1683800000.0
2008-09-11 09:35:00,1.9914,1.9926,1.9909,1.9912,2399740000.0
2008-09-11 09:40:00,1.9914,1.993,1.99055,1.9927,2844500002.0
2008-09-11 09:45:00,1.9927,1.99365,1.99245,1.99355,2237600002.0
2008-09-11 09:50:00,1.9936,1.99655,1.99245,1.9957,2068700001.0
2008-09-11 09:55:00,1.99565,1.99565,1.99365,1.99435,2137800000.0
2008-09-11 10:00:00,1.99435,1.9945,1.99285,1.9941,1756200000.0
2008-09-11 10:05:00,1.9943,1.9957,1.99415,1.9948,1113100000.0
2008-09-11 10:10:00,1.9948,1.9952,1.994,1.99425,1676300002.0
2008-09-11 10:15:00,1.99425,1.995,1.9932,1.9934,1799500000.0
2008-09-11 10:20:00,1.9933,1.9939,1.9928,1.9934,975500000.0
2008-09-11 10:25:00,1.9933,1.9943,1.99315,1.99375,961500000.0
2008-09-11 10:30:00,1.9938,1.9938,1.9926,1.9935,1233800000.0
2008-09-11 10:35:00,1.9934,1.9941,1.99285,1.9934,1307840000.0
2008-09-11 10:40:00,1.9934,1.9941,1.9933,1.9936,4161200014.0
2008-09-11 10:45:00,1.9936,1.99425,1.9933,1.99355,1557854000.0
2008-09-11 10:50:00,1.99365,1.99565,1.99315,1.9955,2607500001.0
2008-09-11 10:55:00,1.9955,1.9961,1.99425,1.9957,2018654000.0
2008-09-11 11:00:00,1.9957,1.9962,1.9944,1.9956,2214154000.0
2008-09-11 11:05:00,1.9955,1.9956,1.99365,1.99445,1316200000.0
2008-09-11 11:10:00,1.99455,1.995,1.99335,1.99365,1738500002.0
2008-09-11 11:15:00,1.9936,1.9943,1.99185,1.9941,2226740000.0
2008-09-11 11:20:00,1.9941,1.9943,1.9935,1.9942,640400000.0
2008-09-11 11:25:00,1.99415,1.99445,1.99365,1.9941,2321000002.0
2008-09-11 11:30:00,1.99405,1.9941,1.99255,1.9928,3004800002.0
2008-09-11 11:35:00,1.9928,1.9932,1.99265,1.9931,2321700055.0
2008-09-11 11:40:00,1.9931,1.9931,1.99125,1.99215,3039799999.0
2008-09-11 11:45:00,1.9923,1.9923,1.99075,1.99165,1547800000.0
2008-09-11 11:50:00,1.99165,1.9933,1.99155,1.9918,2644800000.0
2008-09-11 11:55:00,1.9918,1.9919,1.99,1.9909,1735200000.0
2008-09-11 12:00:00,1.9909,1.99165,1.9898,1.9914,1567254000.0
2008-09-11 12:05:00,1.9914,1.99165,1.99015,1.99115,1301900000.0
2008-09-11 12:10:00,1.9911,1.995,1.9909,1.99445,2235000000.0
2008-09-11 12:15:00,1.9944,1.9961,1.99405,1.9951,2135500000.0
2008-09-11 12:20:00,1.9951,1.9961,1.99445,1.9961,1842894000.0
2008-09-11 12:25:00,1.9961,1.9964,1.99535,1.9956,1098200000.0
2008-09-11 12:30:00,1.9956,1.9956,1.995,1.9953,1268040004.0
2008-09-11 12:35:00,1.9952,1.9958,1.9944,1.9954,1500000000.0
2008-09-11 12:40:00,1.9953,1.9956,1.99275,1.9932,1956200000.0
2008-09-11 12:45:00,1.9932,1.9933,1.99235,1.9928,2570700043.0
2008-09-11 12:50:00,1.99285,1.9934,1.9924,1.9933,1478000004.0
2008-09-11 12:55:00,1.9933,1.9933,1.9929,1.993,1233500000.0
2008-09-11 13:00:00,1.99295,1.99465,1.99295,1.9943,981500000.0
2008-09-11 13:05:00,1.9943,1.9943,1.99305,1.9936,733699995.0
2008-09-11 13:10:00,1.9936,1.9937,1.99355,1.99365,341100000.0
2008-09-11 13:15:00,1.9938,1.9947,1.99365,1.9945,734000000.0
2008-09-11 13:20:00,1.99445,1.9957,1.9942,1.9946,560000000.0
2008-09-11 13:25:00,1.9946,1.9951,1.9937,1.995,457900000.0
2008-09-11 13:30:00,1.9951,1.99655,1.9949,1.9964,944500000.0
2008-09-11 13:35:00,1.9964,1.9972,1.99585,1.9963,1108740000.0
2008-09-11 13:40:00,1.9963,1.9972,1.99575,1.9966,908200000.0
2008-09-11 13:45:00,1.9966,1.99805,1.9961,1.9972,2254400000.0
2008-09-11 13:50:00,1.9972,1.9986,1.9959,1.998,1362600000.0
2008-09-11 13:55:00,1.9979,1.9981,1.9971,1.9971,2346200012.0
2008-09-11 14:00:00,1.99695,1.9975,1.99635,1.9964,2357000046.0
2008-09-11 14:05:00,1.9964,1.9966,1.996,1.9964,805400000.0
2008-09-11 14:10:00,1.9964,1.9967,1.9941,1.9965,875200000.0
2008-09-11 14:15:00,1.9965,1.99665,1.9956,1.99635,1312099991.0
2008-09-11 14:20:00,1.9962,1.9971,1.9959,1.9968,1234800037.0
2008-09-11 14:25:00,1.9966,1.9967,1.99465,1.9952,1440879997.0
2008-09-11 14:30:00,1.9952,1.99695,1.9928,1.9951,2434000008.0
2008-09-11 14:35:00,1.9951,1.9963,1.9943,1.9956,1502000000.0
2008-09-11 14:40:00,1.9956,1.99735,1.99545,1.9955,3267000001.0
2008-09-11 14:45:00,1.9955,1.99675,1.9949,1.99675,1399900000.0
2008-09-11 14:50:00,1.99655,1.998,1.99635,1.9978,1756000000.0
2008-09-11 14:55:00,1.9978,1.99875,1.9966,1.99875,1088700000.0
2008-09-11 15:00:00,1.99875,2.0007,1.99815,2.0005,1411000000.0
2008-09-11 15:05:00,2.0005,2.0017,1.9997,2.0017,1325700000.0
2008-09-11 15:10:00,2.0017,2.0033,2.00065,2.0029,1753800000.0
2008-09-11 15:15:00,2.0029,2.0031,2.0017,2.0017,1203200000.0
2008-09-11 15:20:00,2.0017,2.0018,2.00105,2.0011,952300000.0
2008-09-11 15:25:00,2.00115,2.0022,2.00075,2.0019,1865600000.0
2008-09-11 15:30:00,2.0019,2.0021,2.0003,2.0004,1066400000.0
2008-09-11 15:35:00,2.00045,2.0013,1.9998,2.00015,1255500000.0
2008-09-11 15:40:00,2.00015,2.00075,1.999,1.9992,1045800000.0
2008-09-11 15:45:00,1.9992,1.9999,1.9982,1.9982,967700000.0
2008-09-11 15:50:00,1.9982,1.9991,1.9976,1.998,1207200000.0
2008-09-11 15:55:00,1.99795,1.9981,1.9963,1.9968,1281380000.0
2008-09-11 16:00:00,1.9969,1.9994,1.9968,1.9983,1649400000.0
2008-09-11 16:05:00,1.9984,1.99945,1.9976,1.99935,1591360000.0
2008-09-11 16:10:00,1.9993,1.9997,1.99815,1.99875,1902359998.0
2008-09-11 16:15:00,1.9988,1.9997,1.99735,1.99745,1150400000.0
2008-09-11 16:20:00,1.99745,1.9987,1.99745,1.99775,957500000.0
2008-09-11 16:25:00,1.9979,1.9989,1.9964,1.9978,1258000000.0
2008-09-11 16:30:00,1.9979,1.998,1.99675,1.9973,1369700000.0
2008-09-11 16:35:00,1.99715,1.99765,1.99575,1.99715,903800000.0
2008-09-11 16:40:00,1.99705,1.9978,1.99655,1.9976,1206800000.0
2008-09-11 16:45:00,1.9976,1.99795,1.99615,1.9974,2220000000.0
2008-09-11 16:50:00,1.9974,1.9976,1.99615,1.9963,555380000.0
2008-09-11 16:55:00,1.9963,1.9967,1.99525,1.9966,574300000.0
2008-09-11 17:00:00,1.9966,1.99755,1.99635,1.9971,2024100001.0
2008-09-11 17:05:00,1.9971,1.9974,1.9954,1.996,3322700032.0
2008-09-11 17:10:00,1.996,1.9962,1.9945,1.9947,1781200001.0
2008-09-11 17:15:00,1.9947,1.9951,1.9935,1.994,1328900000.0
2008-09-11 17:20:00,1.994,1.994,1.99225,1.9931,1116780000.0
2008-09-11 17:25:00,1.99295,1.995,1.99285,1.995,1058400000.0
2008-09-11 17:30:00,1.995,1.9956,1.9939,1.995,1005680000.0
2008-09-11 17:35:00,1.9951,1.99545,1.99385,1.9944,1609000001.0
2008-09-11 17:40:00,1.9944,1.99515,1.99295,1.9944,1246600000.0
2008-09-11 17:45:00,1.9943,1.99475,1.9935,1.9942,605300000.0
2008-09-11 17:50:00,1.9942,1.9951,1.99355,1.9939,700500000.0
2008-09-11 17:55:00,1.9939,1.9947,1.99345,1.9938,1171800000.0
2008-09-11 18:00:00,1.9937,1.9958,1.9933,1.9949,990800000.0
2008-09-11 18:05:00,1.9949,1.9951,1.99415,1.99475,1491900000.0
2008-09-11 18:10:00,1.99475,1.9959,1.99475,1.9959,846300000.0
2008-09-11 18:15:00,1.9958,1.996,1.9941,1.9943,501400000.0
2008-09-11 18:20:00,1.9943,1.9949,1.9941,1.9949,199000000.0
2008-09-11 18:25:00,1.995,1.995,1.9942,1.9943,215500000.0
2008-09-11 18:30:00,1.9943,1.9972,1.9934,1.997,947400000.0
2008-09-11 18:35:00,1.9969,1.9971,1.99565,1.9962,647000000.0
2008-09-11 18:40:00,1.9965,1.9965,1.99385,1.9952,1255700000.0
2008-09-11 18:45:00,1.9952,1.9954,1.99405,1.9946,716500000.0
2008-09-11 18:50:00,1.9946,1.9959,1.99445,1.9951,836600000.0
2008-09-11 18:55:00,1.9951,1.9959,1.99485,1.9955,558700000.0
2008-09-11 19:00:00,1.9955,1.9958,1.99365,1.9938,989300000.0
2008-09-11 19:05:00,1.9939,1.9944,1.9935,1.9941,339200000.0
2008-09-11 19:10:00,1.994,1.9949,1.9936,1.9946,352100000.0
2008-09-11 19:15:00,1.9946,1.995,1.994,1.9946,496200000.0
2008-09-11 19:20:00,1.9946,1.9948,1.99405,1.9944,305400000.0
2008-09-11 19:25:00,1.9943,1.9957,1.9943,1.9951,544280000.0
2008-09-11 19:30:00,1.9951,1.9954,1.99405,1.9951,454900000.0
2008-09-11 19:35:00,1.9953,1.9959,1.9951,1.9957,578800000.0
2008-09-11 19:40:00,1.9957,1.9967,1.9951,1.9959,587600000.0
2008-09-11 19:45:00,1.9959,1.9967,1.99525,1.9965,536800000.0
2008-09-11 19:50:00,1.9965,1.9968,1.9958,1.99655,736000000.0
2008-09-11 19:55:00,1.99655,1.997,1.99575,1.9969,935700000.0
2008-09-11 20:00:00,1.9969,1.99745,1.99625,1.99685,1381379998.0
2008-09-11 20:05:00,1.99685,1.9989,1.9968,1.9984,1685100050.0
2008-09-11 20:10:00,1.9984,1.9986,1.99745,1.9976,1116000000.0
2008-09-11 20:15:00,1.9976,1.9984,1.9972,1.9979,752400000.0
2008-09-11 20:20:00,1.9979,1.9987,1.99755,1.9978,987800000.0
2008-09-11 20:25:00,1.9978,1.99785,1.99595,1.99685,1534899997.0
2008-09-11 20:30:00,1.99675,1.99735,1.99575,1.9971,1048680000.0
2008-09-11 20:35:00,1.9971,1.9975,1.9966,1.9971,820500000.0
2008-09-11 20:40:00,1.9971,1.9971,1.99545,1.996,342000000.0
2008-09-11 20:45:00,1.996,1.9969,1.996,1.9967,289800000.0
2008-09-11 20:50:00,1.9967,1.99695,1.9959,1.9964,441200000.0
2008-09-11 20:55:00,1.9964,1.9967,1.9919,1.99665,1023400000.0
2008-09-11 21:00:00,1.9966,1.9972,1.99585,1.9967,915400000.0
2008-09-11 21:05:00,1.9968,1.9973,1.9959,1.9964,514300000.0
2008-09-11 21:10:00,1.9962,1.9977,1.9962,1.9974,557200000.0
2008-09-11 21:15:00,1.9974,1.9978,1.9973,1.99765,236800000.0
2008-09-11 21:20:00,1.99765,1.99785,1.9969,1.9974,298900000.0
2008-09-11 21:25:00,1.9974,1.9974,1.99685,1.99725,164500000.0
2008-09-11 21:30:00,1.9971,1.9973,1.99605,1.99645,563500000.0
2008-09-11 21:35:00,1.99645,1.9971,1.99605,1.9966,652600000.0
2008-09-11 21:40:00,1.9966,1.997,1.99575,1.9964,1293799995.0
2008-09-11 21:45:00,1.9964,1.9968,1.9959,1.9964,455200001.0
2008-09-11 21:50:00,1.9965,1.9979,1.9963,1.9979,419600000.0
2008-09-11 21:55:00,1.9979,1.9993,1.9972,1.99825,821000000.0
2008-09-11 22:00:00,1.9983,1.9996,1.9981,1.9986,1167760000.0
2008-09-11 22:05:00,1.99875,1.9994,1.9984,1.9991,1332299998.0
2008-09-11 22:10:00,1.9992,1.9995,1.99845,1.9994,192420001.0
2008-09-11 22:15:00,1.9994,2.0001,1.9986,2.00005,235200000.0
2008-09-11 22:20:00,2.0001,2.00105,1.99935,1.9999,821960012.0
2008-09-11 22:25:00,1.9999,2.001,1.99935,1.9996,1816580088.0
2008-09-11 22:30:00,1.9994,2.0005,1.99865,1.9998,686760000.0
2008-09-11 22:35:00,2.0,2.0003,1.999,1.9994,587400000.0
2008-09-11 22:40:00,1.9994,2.00035,1.99895,1.99965,1945099970.0
2008-09-11 22:45:00,1.9998,1.99995,1.99745,1.9997,917600000.0
2008-09-11 22:50:00,1.9997,2.00015,1.9977,2.00015,960920001.0
2008-09-11 22:55:00,2.0003,2.00125,1.99995,2.0008,1342000014.0
2008-09-11 23:00:00,2.0008,2.0008,1.99715,1.9981,1072800002.0
2008-09-11 23:05:00,1.9979,1.99845,1.99775,1.99805,1424800006.0
2008-09-11 23:10:00,1.998,1.99925,1.9971,1.9982,2482799997.0
2008-09-11 23:15:00,1.99825,1.9995,1.99825,1.9991,151900000.0
2008-09-11 23:20:00,1.9991,1.9997,1.99815,1.9997,307600000.0
2008-09-11 23:25:00,1.9997,2.0013,1.99935,1.99935,1360500000.0
2008-09-11 23:30:00,1.9994,2.0002,1.9982,1.99955,1208900003.0
2008-09-11 23:35:00,1.99955,2.00055,1.99945,2.0004,1143400000.0
2008-09-11 23:40:00,2.00045,2.0012,1.99995,2.0008,760799996.0
2008-09-11 23:45:00,2.0008,2.0008,1.999,1.9993,674300000.0
2008-09-11 23:50:00,1.9993,1.9993,1.9973,1.999,414600000.0
2008-09-11 23:55:00,1.9993,1.9993,1.9975,1.9986,895600011.0
2008-09-12 00:00:00,1.99845,1.99925,1.99795,1.9988,449899998.0
2008-09-12 00:05:00,1.9988,1.9988,1.99565,1.9967,531900001.0
2008-09-12 00:10:00,1.9967,1.9967,1.9963,1.9963,482200000.0
2008-09-12 00:15:00,1.9963,1.9963,1.99496,1.9963,404299999.0
2008-09-12 00:20:00,1.9963,1.9963,1.99456,1.99553,460200000.0
2008-09-12 00:25:00,1.99556,1.9961,1.99511,1.99545,595500000.0
2008-09-12 00:30:00,1.99545,1.9964,1.99467,1.9963,263900000.0
2008-09-12 00:35:00,1.9963,1.9963,1.99518,1.99549,184299999.0
2008-09-12 00:40:00,1.99594,1.9969,1.99546,1.9969,258900004.0
2008-09-12 00:45:00,1.9966,1.9967,1.9966,1.9967,2781900052.0
2008-09-12 00:50:00,1.9967,1.9974,1.99625,1.9974,865800006.0
2008-09-12 00:55:00,1.99665,1.99756,1.99602,1.99642,810300000.0
2008-09-12 01:00:00,1.99701,1.9974,1.99641,1.9971,437800001.0
2008-09-12 01:05:00,1.99691,1.9977,1.99618,1.9974,481099992.0
2008-09-12 01:10:00,1.99735,1.99775,1.99735,1.9976,117700000.0
2008-09-12 01:15:00,1.9976,1.9977,1.99622,1.99723,417500001.0
2008-09-12 01:20:00,1.9976,1.9984,1.9976,1.99815,261500000.0
2008-09-12 01:25:00,1.99815,1.99825,1.998,1.998,751200000.0
2008-09-12 01:30:00,1.998,1.998,1.99686,1.998,356000000.0
2008-09-12 01:35:00,1.99691,1.998,1.99664,1.9974,131900000.0
2008-09-12 01:40:00,1.998,1.998,1.9962,1.9969,1900999988.0
2008-09-12 01:45:00,1.99695,1.9986,1.9966,1.9983,635000000.0
2008-09-12 01:50:00,1.99845,1.99845,1.9978,1.9979,1205800000.0
2008-09-12 01:55:00,1.9979,1.9979,1.9964,1.9964,1229599999.0
2008-09-12 02:00:00,1.9964,1.9983,1.9949,1.9983,731800003.0
2008-09-12 02:05:00,1.9984,1.9986,1.998,1.99815,1415100001.0
2008-09-12 02:10:00,1.99815,1.9987,1.99815,1.9983,565499999.0
2008-09-12 02:15:00,1.9982,1.99895,1.998,1.9988,662800001.0
2008-09-12 02:20:00,1.9988,1.9988,1.9974,1.9974,637699998.0
2008-09-12 02:25:00,1.9976,1.9979,1.99725,1.99745,1256600025.0
2008-09-12 02:30:00,1.99745,1.9979,1.9974,1.9979,234500000.0
2008-09-12 02:35:00,1.9978,1.9988,1.99725,1.9984,1439400000.0
2008-09-12 02:40:00,1.9984,1.9992,1.9979,1.99875,388480000.0
2008-09-12 02:45:00,1.9988,1.99915,1.99825,1.999,353800000.0
2008-09-12 02:50:00,1.99905,1.99985,1.9989,1.9997,345600000.0
2008-09-12 02:55:00,1.9996,1.9998,1.99955,1.9997,367800000.0
2008-09-12 03:00:00,1.99985,2.0007,1.9996,1.9999,465780001.0
2008-09-12 03:05:00,1.9999,2.0012,1.9994,2.001,1304480000.0
2008-09-12 03:10:00,2.001,2.001,1.9999,2.0,934099997.0
2008-09-12 03:15:00,2.0,2.0,1.9979,1.9983,693559996.0
2008-09-12 03:20:00,1.9982,1.9983,1.99745,1.9978,2343600001.0
2008-09-12 03:25:00,1.9978,1.99805,1.99775,1.998,778100000.0
2008-09-12 03:30:00,1.99795,1.9992,1.99785,1.9992,275100000.0
2008-09-12 03:35:00,1.9992,2.00025,1.99905,2.00025,420700000.0
2008-09-12 03:40:00,2.0002,2.0003,1.9994,1.9995,613200000.0
2008-09-12 03:45:00,1.9995,1.9995,1.99865,1.99935,879999998.0
2008-09-12 03:50:00,1.9988,1.9995,1.99805,1.9982,660499997.0
2008-09-12 03:55:00,1.9982,1.99825,1.9968,1.9981,787600000.0
2008-09-12 04:00:00,1.99805,1.9989,1.99785,1.9988,1222400000.0
2008-09-12 04:05:00,1.9988,1.99895,1.9978,1.9986,757600000.0
2008-09-12 04:10:00,1.9986,1.9993,1.99825,1.9986,447399998.0
2008-09-12 04:15:00,1.9988,1.99895,1.99825,1.9989,222800000.0
2008-09-12 04:20:00,1.9985,1.99875,1.99805,1.99855,532900000.0
2008-09-12 04:25:00,1.9985,1.9988,1.9976,1.9981,1014500028.0
2008-09-12 04:30:00,1.9981,1.9984,1.99705,1.99705,826780000.0
2008-09-12 04:35:00,1.997,1.998,1.9969,1.99735,359100000.0
2008-09-12 04:40:00,1.99735,1.9977,1.9964,1.9971,176200000.0
2008-09-12 04:45:00,1.9971,1.9975,1.99627,1.9971,699500000.0
2008-09-12 04:50:00,1.99705,1.9973,1.99608,1.99629,303800000.0
2008-09-12 04:55:00,1.99715,1.998,1.99715,1.99765,155880000.0
2008-09-12 05:00:00,1.99765,1.9981,1.9975,1.9979,204800000.0
2008-09-12 05:05:00,1.99795,1.9981,1.9976,1.9981,358200000.0
2008-09-12 05:10:00,1.9981,1.9981,1.99725,1.9974,998400000.0
2008-09-12 05:15:00,1.9974,1.9974,1.9962,1.9965,4286900142.0
2008-09-12 05:20:00,1.99645,1.9974,1.9964,1.99695,644700000.0
2008-09-12 05:25:00,1.99705,1.99785,1.99638,1.9974,475900000.0
2008-09-12 05:30:00,1.9974,1.99755,1.9972,1.9973,189900000.0
2008-09-12 05:35:00,1.99735,1.99735,1.99645,1.99645,192200000.0
2008-09-12 05:40:00,1.99645,1.9972,1.99645,1.99705,80300000.0
2008-09-12 05:45:00,1.9972,1.99725,1.9967,1.997,97800000.0
2008-09-12 05:50:00,1.99695,1.9974,1.9969,1.99695,221200000.0
2008-09-12 05:55:00,1.9969,1.9976,1.9968,1.9975,541000004.0
2008-09-12 06:00:00,1.9975,1.99765,1.9972,1.9972,473400000.0
2008-09-12 06:05:00,1.9973,1.9974,1.9969,1.9974,137000000.0
2008-09-12 06:10:00,1.9974,1.99755,1.9963,1.9966,586300000.0
2008-09-12 06:15:00,1.9966,1.9969,1.99605,1.9961,1199500000.0
2008-09-12 06:20:00,1.99625,1.99715,1.99605,1.997,226800000.0
2008-09-12 06:25:00,1.997,1.9974,1.99685,1.9969,342700000.0
2008-09-12 06:30:00,1.99622,1.9969,1.99581,1.9969,403800000.0
2008-09-12 06:35:00,1.9969,1.9974,1.99615,1.9974,641200000.0
2008-09-12 06:40:00,1.9975,1.9989,1.9972,1.99835,296380000.0
2008-09-12 06:45:00,1.99835,1.99895,1.997,1.9978,375960000.0
2008-09-12 06:50:00,1.99785,1.9979,1.9969,1.9977,450100000.0
2008-09-12 06:55:00,1.9977,1.9977,1.9977,1.9977,21000000.0
2008-09-12 07:00:00,1.9977,1.99855,1.99765,1.9984,362680000.0
2008-09-12 07:05:00,1.9984,1.9995,1.99835,1.9995,1156600001.0
2008-09-12 07:10:00,1.99955,1.99975,1.9994,1.9997,258900000.0
2008-09-12 07:15:00,1.9997,2.00025,1.9993,1.9999,309300000.0
2008-09-12 07:20:00,1.9999,1.9999,1.9987,1.9999,343200000.0
2008-09-12 07:25:00,1.9999,1.9999,1.9987,1.9989,683000000.0
2008-09-12 07:30:00,1.9989,1.9991,1.99795,1.99855,1090600000.0
2008-09-12 07:35:00,1.99815,1.999,1.9981,1.9989,695300000.0
2008-09-12 07:40:00,1.9989,2.00015,1.9985,2.0001,751580001.0
2008-09-12 07:45:00,2.0001,2.0003,1.99905,1.9997,639700000.0
2008-09-12 07:50:00,1.9997,1.9997,1.9983,1.999,1255380033.0
2008-09-12 07:55:00,1.999,1.99905,1.9977,1.99835,777240006.0
2008-09-12 08:00:00,1.99825,1.9993,1.99775,1.99905,545640000.0
2008-09-12 08:05:00,1.999,2.0001,1.9989,2.00005,436900000.0
2008-09-12 08:10:00,2.0,2.0003,1.99925,1.99995,868900000.0
2008-09-12 08:15:00,2.0,2.00095,1.99925,2.0007,807380000.0
2008-09-12 08:20:00,2.0007,2.00135,2.0002,2.0006,868400000.0
2008-09-12 08:25:00,2.0006,2.0011,1.99975,2.0008,684580000.0
2008-09-12 08:30:00,2.001,2.00205,2.0008,2.0017,928000000.0
2008-09-12 08:35:00,2.00185,2.0021,2.00115,2.0017,1393500000.0
2008-09-12 08:40:00,2.0017,2.0043,2.0017,2.0042,2539000000.0
2008-09-12 08:45:00,2.0041,2.005,2.0032,2.0039,1824080000.0
2008-09-12 08:50:00,2.0039,2.0048,2.0033,2.0044,1942400009.0
2008-09-12 08:55:00,2.0044,2.0045,2.00355,2.0041,830180000.0
2008-09-12 09:00:00,2.0041,2.00575,2.00355,2.0052,1870860000.0
2008-09-12 09:05:00,2.0051,2.00515,2.0037,2.0043,1886600000.0
2008-09-12 09:10:00,2.0043,2.0047,2.0032,2.00415,1689400000.0
2008-09-12 09:15:00,2.0042,2.0051,2.0039,2.0043,1521200012.0
2008-09-12 09:20:00,2.0041,2.00495,2.0039,2.0049,854400000.0
2008-09-12 09:25:00,2.00495,2.0057,2.0043,2.0053,1762199999.0
2008-09-12 09:30:00,2.0056,2.0064,2.0049,2.0057,5909500058.0
2008-09-12 09:35:00,2.0057,2.0069,2.0057,2.0066,1055580000.0
2008-09-12 09:40:00,2.0066,2.007,2.0061,2.0063,1046700000.0
2008-09-12 09:45:00,2.0062,2.0063,2.00325,2.00385,1002580000.0
2008-09-12 09:50:00,2.00385,2.0049,2.0037,2.0041,784500000.0
2008-09-12 09:55:00,2.00405,2.00545,2.004,2.0045,778400000.0
2008-09-12 10:00:00,2.0039,2.00575,2.0038,2.00545,1016500000.0
2008-09-12 10:05:00,2.0055,2.00705,2.00495,2.00635,1143360000.0
2008-09-12 10:10:00,2.00635,2.0078,2.00555,2.0075,1416400000.0
2008-09-12 10:15:00,2.0075,2.009,2.00745,2.009,1813900000.0
2008-09-12 10:20:00,2.009,2.0094,2.007,2.00705,1148900000.0
2008-09-12 10:25:00,2.00705,2.00845,2.00705,2.00795,942500000.0
2008-09-12 10:30:00,2.00805,2.01,2.0076,2.00965,1480200000.0
2008-09-12 10:35:00,2.0097,2.0106,2.00925,2.0099,993100000.0
2008-09-12 10:40:00,2.0099,2.01055,2.0094,2.01035,1030400000.0
2008-09-12 10:45:00,2.01045,2.01075,2.00975,2.0106,2662800069.0
2008-09-12 10:50:00,2.0104,2.0111,2.00995,2.0102,1175900000.0
2008-09-12 10:55:00,2.0102,2.0106,2.0076,2.0085,885900000.0
2008-09-12 11:00:00,2.0085,2.0093,2.00785,2.0092,1369800000.0
2008-09-12 11:05:00,2.009,2.0097,2.00835,2.0087,916500000.0
2008-09-12 11:10:00,2.0087,2.0095,2.00785,2.0094,1392760000.0
2008-09-12 11:15:00,2.0093,2.01235,2.0093,2.0108,2032300000.0
2008-09-12 11:20:00,2.0108,2.011,2.0095,2.0097,1645300000.0
2008-09-12 11:25:00,2.0097,2.01,2.0087,2.0096,2261400000.0
2008-09-12 11:30:00,2.00965,2.0098,2.0083,2.00855,930500000.0
2008-09-12 11:35:00,2.00855,2.0091,2.00805,2.0087,472300000.0
2008-09-12 11:40:00,2.00875,2.01035,2.00865,2.01015,1044200000.0
2008-09-12 11:45:00,2.0102,2.0103,2.00945,2.0099,1057300000.0
2008-09-12 11:50:00,2.0099,2.01075,2.0091,2.0092,1352800000.0
2008-09-12 11:55:00,2.0092,2.00985,2.00895,2.0096,1404400000.0
2008-09-12 12:00:00,2.0096,2.0115,2.00945,2.0108,1397800000.0
2008-09-12 12:05:00,2.0108,2.0113,2.01,2.0107,1872400000.0
2008-09-12 12:10:00,2.01075,2.012,2.01055,2.0112,1689500000.0
2008-09-12 12:15:00,2.0112,2.01155,2.00945,2.00995,1309700000.0
2008-09-12 12:20:00,2.00995,2.0107,2.00985,2.0102,1376200000.0
2008-09-12 12:25:00,2.0102,2.0108,2.00945,2.01045,1162800000.0
2008-09-12 12:30:00,2.0104,2.01075,2.00885,2.00895,947500000.0
2008-09-12 12:35:00,2.00895,2.01055,2.0089,2.0102,828300000.0
2008-09-12 12:40:00,2.01025,2.0109,2.0096,2.01025,1007300000.0
2008-09-12 12:45:00,2.0103,2.0104,2.0095,2.0095,2752400001.0
2008-09-12 12:50:00,2.0093,2.01,2.0086,2.0097,2731199970.0
2008-09-12 12:55:00,2.0098,2.0115,2.0097,2.0107,2055900004.0
2008-09-12 13:00:00,2.0107,2.0109,2.00935,2.01,2087000000.0
2008-09-12 13:05:00,2.01,2.01045,2.0093,2.0097,1071380000.0
2008-09-12 13:10:00,2.00965,2.0104,2.00865,2.0094,1837680000.0
2008-09-12 13:15:00,2.0093,2.0098,2.0088,2.0088,584300000.0
2008-09-12 13:20:00,2.0089,2.00895,2.0081,2.0089,650700000.0
2008-09-12 13:25:00,2.0089,2.0094,2.00815,2.0088,700900000.0
2008-09-12 13:30:00,2.00885,2.011,2.0086,2.0105,1092500000.0
2008-09-12 13:35:00,2.0105,2.01165,2.0097,2.01,2421260010.0
2008-09-12 13:40:00,2.0102,2.0109,2.0079,2.00975,2323900000.0
2008-09-12 13:45:00,2.00975,2.01035,2.0087,2.00965,2035100000.0
2008-09-12 13:50:00,2.00965,2.0109,2.00965,2.01065,1861000000.0
2008-09-12 13:55:00,2.01065,2.0107,2.0094,2.0107,1253700000.0
2008-09-12 14:00:00,2.0107,2.0107,2.00835,2.0086,1269500000.0
2008-09-12 14:05:00,2.0086,2.00925,2.0082,2.0087,951900000.0
2008-09-12 14:10:00,2.0087,2.0096,2.0085,2.00905,858200000.0
2008-09-12 14:15:00,2.00905,2.00985,2.0089,2.0094,800900000.0
2008-09-12 14:20:00,2.00945,2.01025,2.0091,2.0101,1085100000.0
2008-09-12 14:25:00,2.0101,2.0107,2.00905,2.0101,1449100000.0
2008-09-12 14:30:00,2.0101,2.0101,2.00705,2.00925,1888000000.0
2008-09-12 14:35:00,2.0093,2.0125,2.00915,2.0112,1330200000.0
2008-09-12 14:40:00,2.0112,2.0126,2.0109,2.0118,1107000000.0
2008-09-12 14:45:00,2.0118,2.0122,2.0106,2.0117,1882099999.0
2008-09-12 14:50:00,2.0117,2.01225,2.01095,2.0119,1308000000.0
2008-09-12 14:55:00,2.0119,2.0121,2.0101,2.0103,789800001.0
2008-09-12 15:00:00,2.0103,2.0108,2.00885,2.0093,825800000.0
2008-09-12 15:05:00,2.0092,2.0102,2.008,2.0091,1747800011.0
2008-09-12 15:10:00,2.00915,2.0119,2.00905,2.0116,888599999.0
2008-09-12 15:15:00,2.0116,2.0126,2.01055,2.0108,1234800000.0
2008-09-12 15:20:00,2.01035,2.0111,2.00975,2.01015,1396900000.0
2008-09-12 15:25:00,2.01035,2.0112,2.00995,2.0103,1486804050.0
2008-09-12 15:30:00,2.0103,2.01115,2.00995,2.011,1120700000.0
2008-09-12 15:35:00,2.0112,2.0126,2.00965,2.0098,1091037752.0
2008-09-12 15:40:00,2.0098,2.0121,2.0098,2.0116,1681000000.0
2008-09-12 15:45:00,2.0116,2.0118,2.01045,2.0108,1293200000.0
2008-09-12 15:50:00,2.01065,2.0133,2.01055,2.0129,1151400000.0
2008-09-12 15:55:00,2.0129,2.0141,2.01255,2.0132,1260700000.0
2008-09-12 16:00:00,2.0132,2.0164,2.0132,2.016,1321500000.0
2008-09-12 16:05:00,2.016,2.0184,2.0159,2.017,1010500000.0
2008-09-12 16:10:00,2.017,2.0171,2.0161,2.0167,869500000.0
2008-09-12 16:15:00,2.0168,2.0173,2.016,2.0166,1856700006.0
2008-09-12 16:20:00,2.0166,2.01685,2.01575,2.0166,1984100000.0
2008-09-12 16:25:00,2.0166,2.01725,2.0159,2.0167,1140000000.0
2008-09-12 16:30:00,2.0166,2.0182,2.0157,2.0181,2677100000.0
2008-09-12 16:35:00,2.0181,2.0204,2.01785,2.0204,1363700000.0
2008-09-12 16:40:00,2.0204,2.0213,2.0201,2.0203,3648800001.0
2008-09-12 16:45:00,2.02025,2.0213,2.0199,2.0211,1604800000.0
2008-09-12 16:50:00,2.02095,2.0214,2.02,2.02,797100000.0
2008-09-12 16:55:00,2.0202,2.0222,2.0197,2.0219,1337700000.0
2008-09-12 17:00:00,2.0219,2.0233,2.02075,2.021,1272800000.0
2008-09-12 17:05:00,2.02135,2.0233,2.02085,2.0229,1221900000.0
2008-09-12 17:10:00,2.0229,2.0255,2.0224,2.02545,999100000.0
2008-09-12 17:15:00,2.02545,2.0273,2.0249,2.02635,978900000.0
2008-09-12 17:20:00,2.0263,2.0289,2.0261,2.0282,1176800000.0
2008-09-12 17:25:00,2.02825,2.02915,2.0263,2.0273,1793099997.0
2008-09-12 17:30:00,2.0273,2.0276,2.0249,2.0259,3037700023.0
2008-09-12 17:35:00,2.0259,2.02615,2.0246,2.025,3648490653.0
2008-09-12 17:40:00,2.0251,2.0262,2.0227,2.02535,2982800032.0
2008-09-12 17:45:00,2.02525,2.02905,2.02465,2.0289,1772700000.0
2008-09-12 17:50:00,2.0289,2.02905,2.0262,2.0267,3142900097.0
2008-09-12 17:55:00,2.0267,2.0282,2.02595,2.0282,2022700000.0
2008-09-12 18:00:00,2.0282,2.0284,2.0265,2.0268,1141400000.0
2008-09-12 18:05:00,2.02675,2.0281,2.02595,2.02595,2460800000.0
2008-09-12 18:10:00,2.02595,2.02775,2.02595,2.0276,1438500000.0
2008-09-12 18:15:00,2.0276,2.0292,2.0274,2.0291,906800000.0
2008-09-12 18:20:00,2.0291,2.0291,2.0279,2.0287,765900000.0
2008-09-12 18:25:00,2.0287,2.03,2.02765,2.0293,794700000.0
2008-09-12 18:30:00,2.02915,2.0293,2.0275,2.02765,1546700013.0
2008-09-12 18:35:00,2.02765,2.02815,2.0272,2.028,1151400000.0
2008-09-12 18:40:00,2.02795,2.0283,2.0266,2.0273,815500000.0
2008-09-12 18:45:00,2.02735,2.0277,2.02685,2.02685,2179900028.0
2008-09-12 18:50:00,2.0269,2.02695,2.02525,2.0268,2045700063.0
2008-09-12 18:55:00,2.0268,2.0269,2.02605,2.0262,690600000.0
2008-09-12 19:00:00,2.0262,2.02665,2.0252,2.0252,593800000.0
2008-09-12 19:05:00,2.0252,2.02725,2.025,2.0271,678100000.0
2008-09-12 19:10:00,2.0271,2.02785,2.0262,2.0272,819200000.0
2008-09-12 19:15:00,2.0272,2.02885,2.0268,2.0284,1434700000.0
2008-09-12 19:20:00,2.0284,2.02905,2.0274,2.02825,2025800001.0
2008-09-12 19:25:00,2.02825,2.0289,2.02755,2.02775,1349300000.0
2008-09-12 19:30:00,2.0278,2.0293,2.0272,2.0284,1213800000.0
2008-09-12 19:35:00,2.0284,2.029,2.0282,2.0289,703700000.0
2008-09-12 19:40:00,2.0289,2.031,2.0284,2.03015,1709099989.0
2008-09-12 19:45:00,2.0301,2.0309,2.02925,2.0297,1678600000.0
2008-09-12 19:50:00,2.0296,2.0311,2.0292,2.0309,831300000.0
2008-09-12 19:55:00,2.03085,2.031,2.0295,2.0301,1048500000.0
2008-09-12 20:00:00,2.03025,2.0305,2.02885,2.0293,253400000.0
2008-09-12 20:05:00,2.02895,2.0294,2.0286,2.0293,767000000.0
2008-09-12 20:10:00,2.0293,2.0296,2.02875,2.0293,192600000.0
2008-09-12 20:15:00,2.0292,2.02965,2.02905,2.0292,479699999.0
2008-09-12 20:20:00,2.0292,2.02995,2.0292,2.02935,734800000.0
2008-09-12 20:25:00,2.0294,2.02945,2.0279,2.02805,576200000.0
2008-09-12 20:30:00,2.028,2.0295,2.028,2.0287,1213800000.0
2008-09-12 20:35:00,2.02875,2.0289,2.0282,2.0284,455900000.0
2008-09-12 20:40:00,2.0284,2.02925,2.02795,2.0287,819200000.0
2008-09-12 20:45:00,2.0287,2.03055,2.0287,2.03055,444700000.0
2008-09-12 20:50:00,2.0306,2.03065,2.029,2.02965,531000000.0
2008-09-12 20:55:00,2.0297,2.0304,2.0293,2.0301,1040600000.0
2008-09-12 21:00:00,2.0301,2.0301,2.0293,2.0295,515100000.0
2008-09-12 21:05:00,2.0295,2.03065,2.02895,2.03005,1111000000.0
2008-09-12 21:10:00,2.03,2.0302,2.0285,2.0286,462200000.0
2008-09-12 21:15:00,2.0287,2.031,2.0286,2.0308,649300000.0
2008-09-12 21:20:00,2.0308,2.03115,2.02975,2.0306,1035300000.0
2008-09-12 21:25:00,2.0306,2.03105,2.02975,2.0299,730000000.0
2008-09-12 21:30:00,2.0299,2.03,2.0291,2.0294,961900000.0
2008-09-12 21:35:00,2.0294,2.0304,2.0294,2.02955,603700000.0
2008-09-12 21:40:00,2.0296,2.03025,2.0291,2.0296,898200011.0
2008-09-12 21:45:00,2.0296,2.0301,2.0293,2.0297,424400000.0
2008-09-12 21:50:00,2.0297,2.03085,2.0289,2.0297,667300000.0
2008-09-12 21:55:00,2.0297,2.02975,2.02865,2.029,2000899995.0
2008-09-12 22:00:00,2.029,2.03035,2.0289,2.03035,1396600019.0
2008-09-12 22:05:00,2.0302,2.0305,2.0297,2.0302,399600000.0
2008-09-12 22:10:00,2.0303,2.03095,2.0297,2.0303,1353099993.0
2008-09-12 22:15:00,2.0303,2.0312,2.0301,2.03115,764300001.0
2008-09-12 22:20:00,2.0312,2.0313,2.03,2.0307,1306200023.0
2008-09-12 22:25:00,2.0307,2.0307,2.0289,2.0294,1233800000.0
2008-09-12 22:30:00,2.0294,2.03,2.0288,2.0289,1119900000.0
2008-09-12 22:35:00,2.0289,2.0289,2.02595,2.0263,655000018.0
2008-09-12 22:40:00,2.0263,2.0278,2.02605,2.0275,1290300017.0
2008-09-12 22:45:00,2.02745,2.02755,2.02625,2.027,888400001.0
2008-09-12 22:50:00,2.02715,2.02905,2.02685,2.0279,754400015.0
2008-09-12 22:55:00,2.0279,2.02805,2.02635,2.0274,685100004.0
2008-09-14 23:00:00,2.01625,2.01727,2.0136,2.01674,867200000.0
2008-09-14 23:05:00,2.01705,2.02046,2.01652,2.019,1162300000.0
2008-09-14 23:10:00,2.01964,2.02215,2.01864,2.01876,816799999.0
2008-09-14 23:15:00,2.01857,2.01923,2.01622,2.01683,1109240001.0
2008-09-14 23:20:00,2.0166,2.01783,2.01329,2.01436,909700000.0
2008-09-14 23:25:00,2.01492,2.01958,2.0147,2.01918,431400000.0
2008-09-14 23:30:00,2.01815,2.02027,2.01815,2.01883,465900000.0
2008-09-14 23:35:00,2.01805,2.01818,2.01459,2.01649,404779999.0
2008-09-14 23:40:00,2.01632,2.01685,2.01473,2.01598,822900002.0
2008-09-14 23:45:00,2.01593,2.01752,2.01445,2.0157,593099999.0
2008-09-14 23:50:00,2.01588,2.01654,2.01476,2.01596,326399999.0
2008-09-14 23:55:00,2.01627,2.017,2.0125,2.0129,801800000.0
2008-09-15 00:00:00,2.0136,2.014,2.01225,2.0133,80800000.0
2008-09-15 00:05:00,2.013,2.0177,2.0123,2.0177,135800000.0
2008-09-15 00:10:00,2.0181,2.02005,2.018,2.01865,94500000.0
2008-09-15 00:15:00,2.01875,2.01875,2.0131,2.01625,224600000.0
2008-09-15 00:20:00,2.0162,2.0186,2.016,2.01635,76000000.0
2008-09-15 00:25:00,2.01635,2.01635,2.01325,2.0133,164500000.0
2008-09-15 00:30:00,2.01325,2.01365,2.0107,2.0117,132600000.0
2008-09-15 00:35:00,2.01175,2.0125,2.01075,2.01185,130300000.0
2008-09-15 00:40:00,2.012,2.012,2.0095,2.0105,112000000.0
2008-09-15 00:45:00,2.0105,2.0105,2.00845,2.00925,145200000.0
2008-09-15 00:50:00,2.0093,2.0104,2.00805,2.0095,131800000.0
2008-09-15 00:55:00,2.00975,2.0111,2.0082,2.0102,110000000.0
2008-09-15 01:00:00,2.0099,2.0122,2.00945,2.0109,187100000.0
2008-09-15 01:05:00,2.0109,2.01185,2.00905,2.01155,90900000.0
2008-09-15 01:10:00,2.0114,2.01345,2.00965,2.012,103000000.0
2008-09-15 01:15:00,2.01205,2.01215,2.0107,2.01215,58000000.0
2008-09-15 01:20:00,2.0123,2.0136,2.012,2.0125,110900000.0
2008-09-15 01:25:00,2.01255,2.01365,2.0113,2.0136,84000000.0
2008-09-15 01:30:00,2.0134,2.0144,2.013,2.0141,63000000.0
2008-09-15 01:35:00,2.0141,2.01445,2.0141,2.01445,34300000.0
2008-09-15 01:40:00,2.0145,2.0149,2.01415,2.0142,52900000.0
2008-09-15 01:45:00,2.0142,2.0144,2.012,2.01235,51000000.0
2008-09-15 01:50:00,2.0124,2.0129,2.01025,2.01155,272000000.0
2008-09-15 01:55:00,2.01165,2.0134,2.0109,2.0122,116500000.0
2008-09-15 02:00:00,2.0125,2.01345,2.01175,2.0128,102600000.0
2008-09-15 02:05:00,2.01295,2.0134,2.01235,2.013,98600000.0
2008-09-15 02:10:00,2.013,2.01555,2.0117,2.0145,89200000.0
2008-09-15 02:15:00,2.0146,2.01505,2.0133,2.0134,151500000.0
2008-09-15 02:20:00,2.0134,2.0137,2.01095,2.01155,117100000.0
2008-09-15 02:25:00,2.01155,2.0138,2.0108,2.0126,265700000.0
2008-09-15 02:30:00,2.0122,2.01707,2.0119,2.01635,191700000.0
2008-09-15 02:35:00,2.01587,2.01645,2.01365,2.01495,278300000.0
2008-09-15 02:40:00,2.0153,2.0177,2.0141,2.0177,1767700001.0
2008-09-15 02:45:00,2.0175,2.0175,2.01526,2.01592,1035700033.0
2008-09-15 02:50:00,2.01615,2.0163,2.0141,2.0151,781000000.0
2008-09-15 02:55:00,2.0151,2.01765,2.0151,2.01735,1146799999.0
2008-09-15 03:00:00,2.0174,2.01765,2.0149,2.0152,884999999.0
2008-09-15 03:05:00,2.0152,2.01565,2.01351,2.01565,2013619996.0
2008-09-15 03:10:00,2.0164,2.01665,2.01383,2.01383,881000000.0
2008-09-15 03:15:00,2.015,2.015,2.01225,2.0126,751800000.0
2008-09-15 03:20:00,2.0125,2.0135,2.01205,2.01345,473300001.0
2008-09-15 03:25:00,2.0134,2.01395,2.01275,2.0138,623200000.0
2008-09-15 03:30:00,2.0129,2.01415,2.01288,2.0135,177100000.0
2008-09-15 03:35:00,2.01345,2.01525,2.0134,2.0148,767300002.0
2008-09-15 03:40:00,2.015,2.0153,2.01415,2.01497,445599998.0
2008-09-15 03:45:00,2.0151,2.0151,2.0139,2.01435,532400000.0
2008-09-15 03:50:00,2.0144,2.01445,2.0139,2.0139,392400000.0
2008-09-15 03:55:00,2.0139,2.014,2.0139,2.0139,781800000.0
2008-09-15 04:00:00,2.0139,2.0141,2.0122,2.01395,630100000.0
2008-09-15 04:05:00,2.01405,2.0152,2.01395,2.0152,116500000.0
2008-09-15 04:10:00,2.0152,2.0152,2.0136,2.0138,415600000.0
2008-09-15 04:15:00,2.0139,2.0152,2.0134,2.014,224900000.0
2008-09-15 04:20:00,2.014,2.0145,2.0125,2.01355,841300001.0
2008-09-15 04:25:00,2.0135,2.0136,2.0117,2.01185,734000000.0
2008-09-15 04:30:00,2.0116,2.0118,2.0106,2.0116,404500000.0
2008-09-15 04:35:00,2.0116,2.0127,2.01155,2.0124,237600000.0
2008-09-15 04:40:00,2.0124,2.0128,2.0114,2.0116,290700000.0
2008-09-15 04:45:00,2.0116,2.0123,2.01045,2.0105,641200004.0
2008-09-15 04:50:00,2.0105,2.011,2.0097,2.0103,1919900051.0
2008-09-15 04:55:00,2.0103,2.0112,2.0103,2.0111,1260700000.0
2008-09-15 05:00:00,2.0111,2.01355,2.0101,2.0106,1000200004.0
2008-09-15 05:05:00,2.0106,2.0128,2.0106,2.0123,800300000.0
2008-09-15 05:10:00,2.0115,2.0115,2.00885,2.0099,691000000.0
2008-09-15 05:15:00,2.0099,2.0107,2.0039,2.0049,1495400021.0
2008-09-15 05:20:00,2.0049,2.00575,2.0038,2.0053,342700000.0
2008-09-15 05:25:00,2.0053,2.0058,2.0015,2.0046,765300001.0
2008-09-15 05:30:00,2.0048,2.00645,2.004,2.00555,405200000.0
2008-09-15 05:35:00,2.0063,2.00795,2.00545,2.0071,786600000.0
2008-09-15 05:40:00,2.00575,2.0066,2.0054,2.0061,615900000.0
2008-09-15 05:45:00,2.0061,2.0061,2.00265,2.0042,613200000.0
2008-09-15 05:50:00,2.0042,2.0042,2.00035,2.0019,1877300016.0
2008-09-15 05:55:00,2.0019,2.0028,2.0002,2.0027,580600002.0
2008-09-15 06:00:00,2.0027,2.0027,2.0008,2.0027,807700001.0
2008-09-15 06:05:00,2.0027,2.005,2.0022,2.005,492100000.0
2008-09-15 06:10:00,2.005,2.0056,2.0046,2.005,967600004.0
2008-09-15 06:15:00,2.005,2.0059,2.0038,2.0047,605600000.0
2008-09-15 06:20:00,2.0047,2.0068,2.0042,2.0052,332000001.0
2008-09-15 06:25:00,2.0052,2.006,2.00418,2.00503,1108999996.0
2008-09-15 06:30:00,2.00486,2.0062,2.0035,2.0049,952299998.0
2008-09-15 06:35:00,2.0049,2.0082,2.0048,2.00815,1867799978.0
2008-09-15 06:40:00,2.0082,2.0151,2.008,2.013,675400000.0
2008-09-15 06:45:00,2.0132,2.0132,2.0089,2.00975,692300000.0
2008-09-15 06:50:00,2.00985,2.0107,2.0089,2.0094,348300000.0
2008-09-15 06:55:00,2.0094,2.0107,2.0081,2.0093,525400000.0
2008-09-15 07:00:00,2.0093,2.0093,2.0056,2.006,803000000.0
2008-09-15 07:05:00,2.0062,2.0073,2.0051,2.00725,705500003.0
2008-09-15 07:10:00,2.00705,2.00975,2.00705,2.0091,246700000.0
2008-09-15 07:15:00,2.0091,2.0102,2.00905,2.0102,372900001.0
2008-09-15 07:20:00,2.0103,2.01265,2.0096,2.01265,413699999.0
2008-09-15 07:25:00,2.0128,2.01335,2.01215,2.0128,445500000.0
2008-09-15 07:30:00,2.0128,2.0162,2.0128,2.0162,535100000.0
2008-09-15 07:35:00,2.0162,2.0162,2.0127,2.0132,811100000.0
2008-09-15 07:40:00,2.0131,2.01395,2.0111,2.01135,895700001.0
2008-09-15 07:45:00,2.011,2.0122,2.01,2.01035,784300000.0
2008-09-15 07:50:00,2.0101,2.0118,2.0097,2.0102,674100000.0
2008-09-15 07:55:00,2.0102,2.01055,2.00805,2.0083,962300000.0
2008-09-15 08:00:00,2.00795,2.0094,2.00685,2.0087,1079800000.0
2008-09-15 08:05:00,2.0087,2.01,2.0077,2.0099,1159600000.0
2008-09-15 08:10:00,2.00995,2.01075,2.0065,2.0072,2019600012.0
2008-09-15 08:15:00,2.0072,2.00805,2.004,2.0059,1634300001.0
2008-09-15 08:20:00,2.00605,2.00985,2.0058,2.0097,870200000.0
2008-09-15 08:25:00,2.0097,2.01165,2.0083,2.01145,2035399999.0
2008-09-15 08:30:00,2.01155,2.01265,2.0071,2.012,2520500002.0
2008-09-15 08:35:00,2.0121,2.0135,2.0117,2.012,2649600030.0
2008-09-15 08:40:00,2.012,2.0128,2.01095,2.0117,2967100070.0
2008-09-15 08:45:00,2.0115,2.0125,2.0108,2.0123,1910300007.0
2008-09-15 08:50:00,2.0123,2.014,2.01195,2.0137,2234200004.0
2008-09-15 08:55:00,2.0137,2.01475,2.0125,2.0131,1586300004.0
2008-09-15 09:00:00,2.013,2.01365,2.0091,2.00985,1930400000.0
2008-09-15 09:05:00,2.01,2.01075,2.00925,2.01035,1872200005.0
2008-09-15 09:10:00,2.0104,2.01145,2.0093,2.0097,1088700001.0
2008-09-15 09:15:00,2.0097,2.0101,2.0075,2.00845,1578199999.0
2008-09-15 09:20:00,2.00865,2.01,2.00775,2.00815,1102616100.0
2008-09-15 09:25:00,2.0083,2.0129,2.00795,2.0122,1316600000.0
2008-09-15 09:30:00,2.0123,2.01255,2.0101,2.012,1864799993.0
2008-09-15 09:35:00,2.012,2.01245,2.00905,2.0102,2003300000.0
2008-09-15 09:40:00,2.0102,2.0102,2.00815,2.0093,1366900000.0
2008-09-15 09:45:00,2.0093,2.011,2.0071,2.0071,3370299988.0
2008-09-15 09:50:00,2.0071,2.00785,2.0054,2.0068,2550099998.0
2008-09-15 09:55:00,2.0068,2.0075,2.0053,2.0056,1937300004.0
2008-09-15 10:00:00,2.0053,2.00845,2.0053,2.0068,1828400000.0
2008-09-15 10:05:00,2.0068,2.00845,2.0063,2.00635,2133399995.0
2008-09-15 10:10:00,2.00635,2.0096,2.0058,2.00825,2185100009.0
2008-09-15 10:15:00,2.00845,2.0094,2.007,2.0077,1799000000.0
2008-09-15 10:20:00,2.00775,2.01015,2.00625,2.0064,1523700000.0
2008-09-15 10:25:00,2.00645,2.0089,2.0064,2.0081,1973100001.0
2008-09-15 10:30:00,2.0081,2.0081,2.0054,2.006,1617999997.0
2008-09-15 10:35:00,2.006,2.0066,2.00395,2.0051,1886300005.0
2008-09-15 10:40:00,2.0052,2.00595,2.0035,2.0048,2109000005.0
2008-09-15 10:45:00,2.0048,2.0048,2.0024,2.0027,1737800000.0
2008-09-15 10:50:00,2.0027,2.0036,2.0011,2.002,1563000016.0
2008-09-15 10:55:00,2.002,2.0027,2.0003,2.0011,1061600000.0
2008-09-15 11:00:00,2.0011,2.0045,1.9993,2.0044,2122900000.0
2008-09-15 11:05:00,2.0044,2.00575,2.004,2.0044,2380299989.0
2008-09-15 11:10:00,2.0044,2.006,2.00395,2.0051,1551500000.0
2008-09-15 11:15:00,2.0051,2.00625,2.0051,2.0061,932000000.0
2008-09-15 11:20:00,2.0061,2.00715,2.0045,2.0045,1593700000.0
2008-09-15 11:25:00,2.0051,2.0054,2.0033,2.0053,2275750005.0
2008-09-15 11:30:00,2.0053,2.0061,2.00445,2.0047,1846700005.0
2008-09-15 11:35:00,2.0047,2.0051,2.0031,2.0041,1258979985.0
2008-09-15 11:40:00,2.00375,2.00375,2.0018,2.00265,1528500001.0
2008-09-15 11:45:00,2.00255,2.0036,2.0025,2.0031,1796699999.0
2008-09-15 11:50:00,2.0031,2.0033,2.00145,2.0016,2887299997.0
2008-09-15 11:55:00,2.0016,2.0027,2.0016,2.002,3565200012.0
2008-09-15 12:00:00,2.002,2.00305,2.00155,2.0028,1456000001.0
2008-09-15 12:05:00,2.0028,2.0028,1.9996,2.0009,1779800003.0
2008-09-15 12:10:00,2.0009,2.0009,1.9969,1.99745,2021600009.0
2008-09-15 12:15:00,1.99745,1.9993,1.9973,1.998,1368000001.0
2008-09-15 12:20:00,1.9981,2.00015,1.9979,2.0,3867300034.0
2008-09-15 12:25:00,2.0,2.0003,1.9976,1.99955,3745899991.0
2008-09-15 12:30:00,1.9995,2.0005,1.9985,2.0001,2136000010.0
2008-09-15 12:35:00,2.00015,2.00105,1.99915,2.0008,1210700000.0
2008-09-15 12:40:00,2.0008,2.0023,1.99925,2.0008,1307800000.0
2008-09-15 12:45:00,2.00075,2.0011,1.99815,1.9992,1336100000.0
2008-09-15 12:50:00,1.99925,2.00075,1.99885,2.0007,1106000000.0
2008-09-15 12:55:00,2.00065,2.0038,2.0002,2.0038,1131300000.0
2008-09-15 13:00:00,2.0036,2.0051,2.00325,2.00445,1227700000.0
2008-09-15 13:05:00,2.0044,2.00455,2.0023,2.0026,1381000000.0
2008-09-15 13:10:00,2.0026,2.003,2.0019,2.00225,1621500000.0
2008-09-15 13:15:00,2.0026,2.0043,2.00205,2.00405,1620000000.0
2008-09-15 13:20:00,2.00405,2.00485,2.00245,2.0031,2077200000.0
2008-09-15 13:25:00,2.0031,2.0039,2.0012,2.0013,1723600008.0
2008-09-15 13:30:00,2.0013,2.0028,2.0004,2.0011,831800000.0
2008-09-15 13:35:00,2.0011,2.00525,2.00055,2.0031,1433100000.0
2008-09-15 13:40:00,2.00305,2.00385,1.99995,2.0003,1594200000.0
2008-09-15 13:45:00,2.0003,2.00315,2.0003,2.0027,1286700000.0
2008-09-15 13:50:00,2.00275,2.00505,2.0026,2.0037,727800000.0
2008-09-15 13:55:00,2.00375,2.00375,2.0021,2.00225,916400000.0
2008-09-15 14:00:00,2.00225,2.00285,2.00055,2.0026,1631700000.0
2008-09-15 14:05:00,2.00265,2.0036,2.0013,2.0036,1901100004.0
2008-09-15 14:10:00,2.0036,2.00425,2.0028,2.0035,1264800017.0
2008-09-15 14:15:00,2.0035,2.005,2.0026,2.0047,2060700036.0
2008-09-15 14:20:00,2.0047,2.0056,2.0033,2.0049,882800000.0
2008-09-15 14:25:00,2.00495,2.00615,2.0049,2.0059,602100000.0
2008-09-15 14:30:00,2.0059,2.0062,2.00425,2.00515,1397999999.0
2008-09-15 14:35:00,2.0051,2.00625,2.0039,2.00625,1490000003.0
2008-09-15 14:40:00,2.0062,2.0071,2.0058,2.0058,1495800001.0
2008-09-15 14:45:00,2.0058,2.0065,2.0047,2.0049,889400000.0
2008-09-15 14:50:00,2.005,2.00635,2.005,2.0063,1035000000.0
2008-09-15 14:55:00,2.0063,2.0091,2.0054,2.0087,1326100000.0
2008-09-15 15:00:00,2.00855,2.00915,2.00665,2.0083,1407999999.0
2008-09-15 15:05:00,2.0084,2.0114,2.0082,2.01005,1220200000.0
2008-09-15 15:10:00,2.01,2.01005,2.00725,2.008,1266599997.0
2008-09-15 15:15:00,2.008,2.0085,2.0061,2.0077,1332700005.0
2008-09-15 15:20:00,2.0077,2.0081,2.0064,2.0072,943200000.0
2008-09-15 15:25:00,2.00735,2.00775,2.0066,2.0074,1138400000.0
2008-09-15 15:30:00,2.00745,2.0091,2.0056,2.00575,1161900000.0
2008-09-15 15:35:00,2.0059,2.0094,2.0059,2.00785,2237100004.0
2008-09-15 15:40:00,2.00785,2.0083,2.0072,2.008,2173799999.0
2008-09-15 15:45:00,2.008,2.0091,2.0067,2.0072,2111299990.0
2008-09-15 15:50:00,2.0072,2.0074,2.00605,2.0067,1066200000.0
2008-09-15 15:55:00,2.0067,2.0067,2.00455,2.006,2420900008.0
2008-09-15 16:00:00,2.006,2.008,2.006,2.0066,3725900057.0
2008-09-15 16:05:00,2.0066,2.0067,2.00535,2.0064,1088100000.0
2008-09-15 16:10:00,2.0064,2.0084,2.0058,2.0072,2950800012.0
2008-09-15 16:15:00,2.0072,2.0078,2.00645,2.0066,2291100033.0
2008-09-15 16:20:00,2.0066,2.007,2.0048,2.0052,2131199997.0
2008-09-15 16:25:00,2.0052,2.0053,2.0039,2.0048,2482400050.0
2008-09-15 16:30:00,2.005,2.006,2.004,2.0059,1901200000.0
2008-09-15 16:35:00,2.006,2.0109,2.006,2.01,1148500000.0
2008-09-15 16:40:00,2.01,2.0106,2.00845,2.00895,972800000.0
2008-09-15 16:45:00,2.0089,2.00905,2.00675,2.0074,1029000017.0
2008-09-15 16:50:00,2.00745,2.0097,2.0064,2.0096,949600001.0
2008-09-15 16:55:00,2.0096,2.01085,2.009,2.0099,1322100007.0
2008-09-15 17:00:00,2.01005,2.01035,2.00865,2.01,1985100000.0
2008-09-15 17:05:00,2.00995,2.0102,2.0092,2.0101,767100000.0
2008-09-15 17:10:00,2.0101,2.01095,2.00925,2.01035,1098000021.0
2008-09-15 17:15:00,2.01025,2.01105,2.0079,2.0093,1908199999.0
2008-09-15 17:20:00,2.0095,2.0095,2.00715,2.0079,2563500004.0
2008-09-15 17:25:00,2.0078,2.0079,2.00555,2.0072,2318299997.0
2008-09-15 17:30:00,2.0073,2.0078,2.0071,2.0078,1678900014.0
2008-09-15 17:35:00,2.0078,2.0078,2.0052,2.006,2372899982.0
2008-09-15 17:40:00,2.006,2.006,2.0033,2.0038,3995799938.0
2008-09-15 17:45:00,2.0038,2.0044,2.0026,2.003,1305900001.0
2008-09-15 17:50:00,2.0028,2.003,2.00045,2.0016,1641899999.0
2008-09-15 17:55:00,2.0016,2.002,2.0006,2.0016,2640900014.0
2008-09-15 18:00:00,2.0015,2.0032,2.0003,2.0028,912700000.0
2008-09-15 18:05:00,2.0028,2.003,2.00175,2.0027,1316900000.0
2008-09-15 18:10:00,2.0027,2.00495,2.0024,2.0034,2369800000.0
2008-09-15 18:15:00,2.0034,2.0038,2.00167,2.00265,1147000001.0
2008-09-15 18:20:00,2.00265,2.00535,2.0012,2.00365,1549000000.0
2008-09-15 18:25:00,2.00365,2.0037,2.00085,2.00225,1913400003.0
2008-09-15 18:30:00,2.0022,2.00225,1.9998,2.0,1012500002.0
2008-09-15 18:35:00,2.0001,2.0008,1.99925,2.0004,2396399997.0
2008-09-15 18:40:00,2.0004,2.001,1.9996,2.0005,1464100000.0
2008-09-15 18:45:00,2.00065,2.001,1.99925,2.0,1425300003.0
2008-09-15 18:50:00,1.9994,2.0003,1.9988,2.0,844699999.0
2008-09-15 18:55:00,2.0,2.0015,1.9997,2.0005,1550800000.0
2008-09-15 19:00:00,2.0005,2.00225,2.0005,2.0022,911900000.0
2008-09-15 19:05:00,2.0022,2.00295,2.00055,2.00085,1733200001.0
2008-09-15 19:10:00,2.00085,2.001,1.99895,1.9991,2852200035.0
2008-09-15 19:15:00,1.9992,1.99995,1.9985,1.99945,2900000020.0
2008-09-15 19:20:00,1.99945,2.00205,1.99935,2.00165,2332700003.0
2008-09-15 19:25:00,2.0016,2.0025,1.9991,1.99955,2137500005.0
2008-09-15 19:30:00,1.99955,2.0021,1.99945,2.0017,1580200003.0
2008-09-15 19:35:00,2.0015,2.0015,1.9995,2.0007,1699700000.0
2008-09-15 19:40:00,2.0005,2.0005,1.99925,2.0001,1298900000.0
2008-09-15 19:45:00,2.0001,2.0009,2.00005,2.0003,909100003.0
2008-09-15 19:50:00,2.0003,2.00225,1.9997,2.002,1539000001.0
2008-09-15 19:55:00,2.002,2.002,2.0006,2.0012,1471100000.0
2008-09-15 20:00:00,2.0012,2.0027,2.00095,2.0023,1711100002.0
2008-09-15 20:05:00,2.0022,2.00335,2.0022,2.00255,1715000000.0
2008-09-15 20:10:00,2.00255,2.0033,2.0024,2.0028,689700000.0
2008-09-15 20:15:00,2.0028,2.0032,2.0022,2.0028,866500000.0
2008-09-15 20:20:00,2.0028,2.00285,2.00195,2.0027,456400000.0
2008-09-15 20:25:00,2.0027,2.00425,2.00196,2.0036,678300002.0
2008-09-15 20:30:00,2.0036,2.0036,2.0023,2.0025,1080500000.0
2008-09-15 20:35:00,2.0025,2.00325,2.0017,2.0027,826400000.0
2008-09-15 20:40:00,2.00205,2.0027,2.0003,2.00105,2977700019.0
2008-09-15 20:45:00,2.0011,2.00245,1.99875,2.0022,1489000000.0
2008-09-15 20:50:00,2.0022,2.0026,2.00125,2.002,1156400000.0
2008-09-15 20:55:00,2.00195,2.005,2.00195,2.0032,1505700000.0
2008-09-15 21:00:00,2.0032,2.0032,2.00135,2.00195,2564500000.0
2008-09-15 21:05:00,2.00195,2.00215,2.00025,2.0017,6070400153.0
2008-09-15 21:10:00,2.0015,2.002,2.0009,2.0012,4299800046.0
2008-09-15 21:15:00,2.00062,2.0018,1.9996,2.0,2963000010.0
2008-09-15 21:20:00,1.9999,2.0016,1.9976,1.9987,3103299983.0
2008-09-15 21:25:00,1.9987,1.9996,1.99725,1.9986,2376200002.0
2008-09-15 21:30:00,1.9986,2.00025,1.99845,1.99985,1282200000.0
2008-09-15 21:35:00,1.9998,2.0017,1.99885,2.0015,2336300004.0
2008-09-15 21:40:00,2.0015,2.0015,1.9989,1.9993,1412900003.0
2008-09-15 21:45:00,1.9993,1.9994,1.9975,1.9977,2326500000.0
2008-09-15 21:50:00,1.9977,1.9982,1.99335,1.9944,2634400015.0
2008-09-15 21:55:00,1.9944,1.99895,1.9944,1.99725,1975899997.0
2008-09-15 22:00:00,1.9974,2.0002,1.9962,1.99705,1028700000.0
2008-09-15 22:05:00,1.99715,2.0006,1.99675,1.9995,975700000.0
2008-09-15 22:10:00,1.9996,1.9998,1.9978,1.9992,834300000.0
2008-09-15 22:15:00,1.99955,2.00195,1.9992,2.0016,628000000.0
2008-09-15 22:20:00,2.0015,2.0024,2.00025,2.0008,741600000.0
2008-09-15 22:25:00,2.0008,2.0038,2.0,2.00305,932100000.0
2008-09-15 22:30:00,2.0029,2.0049,2.00145,2.0034,586100000.0
2008-09-15 22:35:00,2.00335,2.00425,2.00315,2.0041,429600004.0
2008-09-15 22:40:00,2.00415,2.0056,2.0033,2.00505,632600002.0
2008-09-15 22:45:00,2.00505,2.0061,2.00445,2.0045,381100005.0
2008-09-15 22:50:00,2.0045,2.0066,2.0045,2.0063,1327700004.0
2008-09-15 22:55:00,2.00625,2.0088,2.00485,2.0073,523200000.0
2008-09-15 23:00:00,2.00735,2.00819,2.0052,2.0056,889600000.0
2008-09-15 23:05:00,2.0056,2.00695,2.0056,2.0056,680400000.0
2008-09-15 23:10:00,2.0056,2.0056,2.00431,2.0055,616099996.0
2008-09-15 23:15:00,2.0049,2.0055,2.00475,2.0055,623599999.0
2008-09-15 23:20:00,2.0055,2.0055,2.00365,2.0054,390500000.0
2008-09-15 23:25:00,2.0054,2.0054,2.0025,2.0025,1652599999.0
2008-09-15 23:30:00,2.0025,2.0062,2.0025,2.0055,864100001.0
2008-09-15 23:35:00,2.0056,2.00575,2.0039,2.00485,304700000.0
2008-09-15 23:40:00,2.00462,2.0055,2.00422,2.0055,336700000.0
2008-09-15 23:45:00,2.0055,2.0055,2.00325,2.0034,734800002.0
2008-09-15 23:50:00,2.0034,2.0034,2.0034,2.0034,291600000.0
2008-09-15 23:55:00,2.0034,2.0036,1.99657,2.002,1952800000.0
2008-09-16 00:00:00,2.002,2.0033,2.002,2.0033,2481800022.0
2008-09-16 00:05:00,2.0033,2.004,2.00184,2.0036,1084100003.0
2008-09-16 00:10:00,2.0036,2.0039,2.0032,2.0037,903900002.0
2008-09-16 00:15:00,2.0037,2.00615,2.0036,2.0049,746400003.0
2008-09-16 00:20:00,2.0049,2.0049,2.00378,2.0049,556200000.0
2008-09-16 00:25:00,2.0049,2.0049,2.0028,2.0036,658399997.0
2008-09-16 00:30:00,2.0036,2.0036,2.0026,2.0028,1015200000.0
2008-09-16 00:35:00,2.0028,2.0028,2.0007,2.0007,1087000007.0
2008-09-16 00:40:00,2.0009,2.0016,2.0007,2.0009,1106400061.0
2008-09-16 00:45:00,2.0009,2.0009,1.9983,1.9985,1120400053.0
2008-09-16 00:50:00,1.9993,1.9995,1.9979,1.9982,984100002.0
2008-09-16 00:55:00,1.9982,1.9982,1.9955,1.9961,2772700110.0
2008-09-16 01:00:00,1.9961,1.9961,1.9944,1.9952,1125300020.0
2008-09-16 01:05:00,1.9952,1.9963,1.9941,1.9947,2116000058.0
2008-09-16 01:10:00,1.9947,1.9947,1.99405,1.9946,1722800076.0
2008-09-16 01:15:00,1.9946,1.9946,1.99263,1.9944,2350500032.0
2008-09-16 01:20:00,1.9944,1.9956,1.9944,1.9956,750200005.0
2008-09-16 01:25:00,1.9956,1.9963,1.99495,1.99556,554200002.0
2008-09-16 01:30:00,1.9959,1.9963,1.9942,1.9948,982000001.0
2008-09-16 01:35:00,1.9949,1.9973,1.9949,1.99696,1659000033.0
2008-09-16 01:40:00,1.9971,1.99804,1.9971,1.9978,771600000.0
2008-09-16 01:45:00,1.9977,1.9978,1.9965,1.9973,1287100005.0
2008-09-16 01:50:00,1.9973,1.9983,1.9973,1.99765,893099991.0
2008-09-16 01:55:00,1.9976,1.9978,1.9974,1.9978,227100001.0
2008-09-16 02:00:00,1.9977,2.0002,1.99745,1.9998,1361600002.0
2008-09-16 02:05:00,1.99975,2.0001,1.9984,1.9992,1897400039.0
2008-09-16 02:10:00,1.9992,1.9992,1.9967,1.998,1651800001.0
2008-09-16 02:15:00,1.9968,1.99841,1.99672,1.9976,1123000025.0
2008-09-16 02:20:00,1.9976,1.9976,1.99605,1.9966,1056000022.0
2008-09-16 02:25:00,1.9966,1.99695,1.9962,1.9966,535800000.0
2008-09-16 02:30:00,1.9966,1.9966,1.9951,1.9958,892999995.0
2008-09-16 02:35:00,1.99595,1.99725,1.9957,1.99635,430900000.0
2008-09-16 02:40:00,1.99645,1.9974,1.99495,1.99515,2404300043.0
2008-09-16 02:45:00,1.9951,1.9959,1.9943,1.99545,1783600047.0
2008-09-16 02:50:00,1.9955,1.9967,1.995,1.9964,1139600007.0
2008-09-16 02:55:00,1.99665,1.99715,1.9946,1.9965,1541700008.0
2008-09-16 03:00:00,1.9965,2.0,1.9963,1.99795,2337000011.0
2008-09-16 03:05:00,1.9981,1.99855,1.9969,1.9983,1927200025.0
2008-09-16 03:10:00,1.9982,1.9982,1.9962,1.9963,3081299997.0
2008-09-16 03:15:00,1.9964,1.9971,1.9962,1.9971,1054999995.0
2008-09-16 03:20:00,1.9971,1.99965,1.9971,1.9996,789900000.0
2008-09-16 03:25:00,1.99843,1.9996,1.99705,1.99745,1293199990.0
2008-09-16 03:30:00,1.9976,1.9976,1.9931,1.9951,1334099992.0
2008-09-16 03:35:00,1.9951,1.9974,1.995,1.9974,810200003.0
2008-09-16 03:40:00,1.99745,1.9975,1.9952,1.99565,996299997.0
2008-09-16 03:45:00,1.9957,1.9962,1.9952,1.9954,3635700066.0
2008-09-16 03:50:00,1.9954,1.99795,1.99535,1.99785,2358300051.0
2008-09-16 03:55:00,1.9979,1.99795,1.9974,1.9974,711600010.0
2008-09-16 04:00:00,1.99745,1.9977,1.9965,1.9967,1287500002.0
2008-09-16 04:05:00,1.9965,1.9973,1.9962,1.9973,251299999.0
2008-09-16 04:10:00,1.9973,1.99795,1.9967,1.9976,816900009.0
2008-09-16 04:15:00,1.99785,2.0002,1.9967,1.9972,1254700005.0
2008-09-16 04:20:00,1.99715,1.998,1.99665,1.9976,456500000.0
2008-09-16 04:25:00,1.9977,1.9982,1.9966,1.9967,1448600030.0
2008-09-16 04:30:00,1.9967,1.9972,1.9966,1.9971,422200000.0
2008-09-16 04:35:00,1.9971,1.99745,1.9965,1.99745,198400000.0
2008-09-16 04:40:00,1.99745,1.99745,1.99515,1.99575,901199994.0
2008-09-16 04:45:00,1.9958,1.99625,1.9958,1.99595,244300000.0
2008-09-16 04:50:00,1.996,1.99825,1.996,1.9976,200400000.0
2008-09-16 04:55:00,1.9976,1.99945,1.9975,1.99875,235800000.0
2008-09-16 05:00:00,1.9989,1.99975,1.99775,1.99775,445100000.0
2008-09-16 05:05:00,1.99785,1.99905,1.9976,1.9981,222700003.0
2008-09-16 05:10:00,1.9981,1.99915,1.998,1.99915,383800000.0
2008-09-16 05:15:00,1.99915,1.99995,1.99865,1.9989,701799999.0
2008-09-16 05:20:00,1.9989,1.99945,1.9988,1.999,785000000.0
2008-09-16 05:25:00,1.999,2.0001,1.998,1.9999,1223900002.0
2008-09-16 05:30:00,1.9999,1.9999,1.997,1.99715,1246999998.0
2008-09-16 05:35:00,1.99725,1.9981,1.9965,1.9967,545100000.0
2008-09-16 05:40:00,1.9967,1.9973,1.9966,1.9971,219700000.0
2008-09-16 05:45:00,1.9973,1.9981,1.9966,1.9975,80900000.0
2008-09-16 05:50:00,1.9977,1.99915,1.99725,1.99875,516500000.0
2008-09-16 05:55:00,1.99875,2.0004,1.9979,1.998,663300000.0
2008-09-16 06:00:00,1.998,1.9998,1.99615,1.9978,424900000.0
2008-09-16 06:05:00,1.9978,1.99805,1.99595,1.99625,714700005.0
2008-09-16 06:10:00,1.99625,1.9972,1.9959,1.9967,547400000.0
2008-09-16 06:15:00,1.9967,1.9967,1.9955,1.9957,493300000.0
2008-09-16 06:20:00,1.9957,1.9968,1.9948,1.9961,426300000.0
2008-09-16 06:25:00,1.9961,1.99655,1.9961,1.99645,1071600000.0
2008-09-16 06:30:00,1.9959,1.99815,1.99575,1.9972,1287000002.0
2008-09-16 06:35:00,1.9972,1.99805,1.99585,1.9977,1170700008.0
2008-09-16 06:40:00,1.9977,1.9977,1.9957,1.9957,1196399992.0
2008-09-16 06:45:00,1.99595,1.9966,1.99484,1.99545,979100011.0
2008-09-16 06:50:00,1.99526,1.9963,1.99498,1.99605,1064900015.0
2008-09-16 06:55:00,1.996,1.9961,1.9958,1.9959,327500000.0
2008-09-16 07:00:00,1.9959,1.99665,1.9959,1.99655,868800000.0
2008-09-16 07:05:00,1.99655,1.99705,1.9961,1.9965,382300002.0
2008-09-16 07:10:00,1.9965,1.9966,1.9965,1.9965,564800002.0
2008-09-16 07:15:00,1.9965,1.9965,1.9944,1.9952,1052200002.0
2008-09-16 07:20:00,1.9952,1.99575,1.99485,1.9952,1217900008.0
2008-09-16 07:25:00,1.9952,1.99595,1.9952,1.9953,597500001.0
2008-09-16 07:30:00,1.9955,1.9967,1.9954,1.9962,753800000.0
2008-09-16 07:35:00,1.9962,1.99665,1.99565,1.9965,918400021.0
2008-09-16 07:40:00,1.9965,1.9965,1.9948,1.9951,422300000.0
2008-09-16 07:45:00,1.99515,1.9962,1.995,1.996,237200000.0
2008-09-16 07:50:00,1.99605,1.997,1.9936,1.9946,2370000064.0
2008-09-16 07:55:00,1.9946,1.9946,1.99175,1.992,2614200078.0
2008-09-16 08:00:00,1.992,1.9937,1.99125,1.99195,3556900058.0
2008-09-16 08:05:00,1.9922,1.99345,1.9916,1.9933,1128700005.0
2008-09-16 08:10:00,1.9934,1.99495,1.99325,1.9945,1579300011.0
2008-09-16 08:15:00,1.9945,1.99555,1.9945,1.9951,2415700072.0
2008-09-16 08:20:00,1.9951,1.99535,1.9929,1.9951,3277700000.0
2008-09-16 08:25:00,1.9951,1.99615,1.99435,1.9949,2530280009.0
2008-09-16 08:30:00,1.9949,1.996,1.9947,1.9958,1659320008.0
2008-09-16 08:35:00,1.995,1.9959,1.9941,1.9956,1696260001.0
2008-09-16 08:40:00,1.9956,1.9956,1.994,1.9943,1980780013.0
2008-09-16 08:45:00,1.9943,1.995,1.9943,1.9946,872400001.0
2008-09-16 08:50:00,1.9948,1.9948,1.9914,1.9933,3000680007.0
2008-09-16 08:55:00,1.9933,1.9952,1.99215,1.9951,3086520063.0
2008-09-16 09:00:00,1.9951,1.9967,1.9946,1.99495,2801760003.0
2008-09-16 09:05:00,1.99495,1.9953,1.9929,1.9936,2505260001.0
2008-09-16 09:10:00,1.9936,1.99385,1.98875,1.9894,2188360000.0
2008-09-16 09:15:00,1.9894,1.9904,1.9892,1.9893,2752980002.0
2008-09-16 09:20:00,1.9893,1.9898,1.9864,1.9868,3168660010.0
2008-09-16 09:25:00,1.9868,1.98715,1.9848,1.9862,2743660055.0
2008-09-16 09:30:00,1.9861,1.9881,1.9854,1.9871,1171000000.0
2008-09-16 09:35:00,1.9871,1.9885,1.98505,1.9875,2042800002.0
2008-09-16 09:40:00,1.98755,1.98955,1.98715,1.9892,1071380000.0
2008-09-16 09:45:00,1.98865,1.9892,1.9846,1.9848,2433500014.0
2008-09-16 09:50:00,1.9849,1.98525,1.9839,1.9851,2128699998.0
2008-09-16 09:55:00,1.9851,1.9851,1.98255,1.98305,1977539999.0
2008-09-16 10:00:00,1.9834,1.9848,1.983,1.9839,1313696006.0
2008-09-16 10:05:00,1.9839,1.98445,1.98295,1.98415,738460000.0
2008-09-16 10:10:00,1.9841,1.98685,1.9841,1.98565,995700001.0
2008-09-16 10:15:00,1.9856,1.9868,1.98455,1.98515,2579956037.0
2008-09-16 10:20:00,1.9852,1.9855,1.98305,1.9854,1744380003.0
2008-09-16 10:25:00,1.9854,1.9854,1.98295,1.9842,1185900011.0
2008-09-16 10:30:00,1.9842,1.9852,1.9824,1.9828,1732900001.0
2008-09-16 10:35:00,1.9828,1.9833,1.98155,1.9818,1068380000.0
2008-09-16 10:40:00,1.9818,1.9842,1.9814,1.98245,2207540005.0
2008-09-16 10:45:00,1.9823,1.9832,1.9814,1.9825,862520000.0
2008-09-16 10:50:00,1.98255,1.98445,1.9823,1.9843,1255200000.0
2008-09-16 10:55:00,1.9843,1.9857,1.98385,1.9854,1620840022.0
2008-09-16 11:00:00,1.9854,1.9863,1.98375,1.9859,1592700000.0
2008-09-16 11:05:00,1.986,1.9867,1.98555,1.9864,3351340015.0
2008-09-16 11:10:00,1.9866,1.9872,1.9854,1.9864,2811780011.0
2008-09-16 11:15:00,1.9863,1.9872,1.9849,1.987,1892000000.0
2008-09-16 11:20:00,1.987,1.98785,1.9859,1.9877,2171099995.0
2008-09-16 11:25:00,1.98775,1.9898,1.9877,1.9897,793459999.0
2008-09-16 11:30:00,1.9897,1.9897,1.9878,1.9883,2473500012.0
2008-09-16 11:35:00,1.9883,1.9915,1.9883,1.9915,1946099999.0
2008-09-16 11:40:00,1.99175,1.99235,1.98905,1.98965,3718600006.0
2008-09-16 11:45:00,1.9894,1.9904,1.9874,1.9893,2041528004.0
2008-09-16 11:50:00,1.98945,1.9904,1.98915,1.9898,1667280000.0
2008-09-16 11:55:00,1.98915,1.99,1.98625,1.98655,1690880000.0
2008-09-16 12:00:00,1.9866,1.98835,1.98625,1.988,1176800001.0
2008-09-16 12:05:00,1.988,1.988,1.9842,1.9861,2092880004.0
2008-09-16 12:10:00,1.9861,1.9863,1.98495,1.9852,1154240007.0
2008-09-16 12:15:00,1.9852,1.9862,1.9843,1.98535,1778179999.0
2008-09-16 12:20:00,1.9854,1.9877,1.9854,1.9876,978680000.0
2008-09-16 12:25:00,1.9877,1.98885,1.98695,1.9873,2233659999.0
2008-09-16 12:30:00,1.9873,1.98965,1.98675,1.9881,2535776002.0
2008-09-16 12:35:00,1.9879,1.9881,1.98575,1.9867,1684479998.0
2008-09-16 12:40:00,1.9867,1.9873,1.98595,1.9861,3744200017.0
2008-09-16 12:45:00,1.9861,1.98685,1.98465,1.9855,1491800002.0
2008-09-16 12:50:00,1.9855,1.98695,1.98395,1.9841,961940000.0
2008-09-16 12:55:00,1.98415,1.9846,1.98235,1.9826,2987480007.0
2008-09-16 13:00:00,1.9825,1.9831,1.9803,1.9805,1787400001.0
2008-09-16 13:05:00,1.9805,1.9826,1.98035,1.9813,1333179999.0
2008-09-16 13:10:00,1.9813,1.9813,1.9799,1.9807,1659260000.0
2008-09-16 13:15:00,1.9807,1.9807,1.9792,1.9805,1146000000.0
2008-09-16 13:20:00,1.9805,1.98065,1.97645,1.9773,1027540000.0
2008-09-16 13:25:00,1.9773,1.97755,1.9762,1.97725,1130320002.0
2008-09-16 13:30:00,1.9772,1.9804,1.9772,1.9792,942500010.0
2008-09-16 13:35:00,1.9794,1.98305,1.97805,1.983,1241840000.0
2008-09-16 13:40:00,1.9831,1.98465,1.98305,1.9835,1458920001.0
2008-09-16 13:45:00,1.9835,1.9835,1.98215,1.9834,1577700002.0
2008-09-16 13:50:00,1.9833,1.9881,1.9832,1.9874,1388799998.0
2008-09-16 13:55:00,1.9875,1.989,1.9869,1.9877,2423616010.0
2008-09-16 14:00:00,1.9876,1.9879,1.9844,1.9847,2768555995.0
2008-09-16 14:05:00,1.9847,1.9849,1.9825,1.9835,2963859994.0
2008-09-16 14:10:00,1.9835,1.98725,1.98255,1.9846,2557372002.0
2008-09-16 14:15:00,1.9846,1.98515,1.97955,1.9841,2154600003.0
2008-09-16 14:20:00,1.9841,1.986,1.98315,1.9841,2224500008.0
2008-09-16 14:25:00,1.98415,1.98515,1.983,1.9842,1794500023.0
2008-09-16 14:30:00,1.9842,1.985,1.9815,1.9832,1296480000.0
2008-09-16 14:35:00,1.9833,1.9833,1.9804,1.9814,2071800017.0
2008-09-16 14:40:00,1.9814,1.9822,1.9802,1.9822,905700002.0
2008-09-16 14:45:00,1.9823,1.9859,1.98195,1.9857,1737999999.0
2008-09-16 14:50:00,1.9857,1.9863,1.98475,1.9849,2173100032.0
2008-09-16 14:55:00,1.9853,1.9854,1.98215,1.9829,4313860021.0
2008-09-16 15:00:00,1.9829,1.985,1.9826,1.9844,1986420002.0
2008-09-16 15:05:00,1.9844,1.98475,1.98235,1.9829,1782220002.0
2008-09-16 15:10:00,1.983,1.98405,1.98215,1.98295,1605900001.0
2008-09-16 15:15:00,1.9831,1.984,1.9819,1.9836,1675980003.0
2008-09-16 15:20:00,1.9836,1.9846,1.98275,1.9834,1585660000.0
2008-09-16 15:25:00,1.98345,1.985,1.98275,1.9848,1622100006.0
2008-09-16 15:30:00,1.9848,1.98495,1.98265,1.9832,1522540000.0
2008-09-16 15:35:00,1.9832,1.98415,1.9822,1.9829,1672880001.0
2008-09-16 15:40:00,1.9829,1.98565,1.98235,1.98515,1670256001.0
2008-09-16 15:45:00,1.9851,1.9872,1.985,1.9855,2088480002.0
2008-09-16 15:50:00,1.9855,1.9858,1.9839,1.9846,2306380009.0
2008-09-16 15:55:00,1.9846,1.9856,1.9836,1.985,1028500000.0
2008-09-16 16:00:00,1.985,1.985,1.9833,1.9845,1170160000.0
2008-09-16 16:05:00,1.9845,1.9855,1.9831,1.9853,1515500000.0
2008-09-16 16:10:00,1.9853,1.9855,1.98435,1.9855,1280000000.0
2008-09-16 16:15:00,1.9855,1.9872,1.9854,1.9858,1493100005.0
2008-09-16 16:20:00,1.9864,1.98865,1.9864,1.9886,1003300000.0
2008-09-16 16:25:00,1.9886,1.9887,1.98645,1.9881,1861120002.0
2008-09-16 16:30:00,1.9881,1.9905,1.9875,1.9887,1532860000.0
2008-09-16 16:35:00,1.9888,1.98945,1.9877,1.9887,1624200001.0
2008-09-16 16:40:00,1.98795,1.9895,1.9877,1.9892,1075200000.0
2008-09-16 16:45:00,1.9892,1.9893,1.9866,1.9868,2197196031.0
2008-09-16 16:50:00,1.9868,1.9891,1.9846,1.9884,2803676010.0
2008-09-16 16:55:00,1.9886,1.9947,1.98805,1.9907,2925787994.0
2008-09-16 17:00:00,1.9906,1.99405,1.9906,1.9932,1845727999.0
2008-09-16 17:05:00,1.9934,1.9935,1.9889,1.9895,2157160007.0
2008-09-16 17:10:00,1.9894,1.99185,1.9873,1.99145,1681780000.0
2008-09-16 17:15:00,1.9916,1.9922,1.98925,1.9896,3398879999.0
2008-09-16 17:20:00,1.9896,1.9896,1.98675,1.9872,3138000000.0
2008-09-16 17:25:00,1.9872,1.9885,1.98635,1.9882,1249400001.0
2008-09-16 17:30:00,1.9882,1.9892,1.9873,1.9876,3703999967.0
2008-09-16 17:35:00,1.9878,1.98825,1.9867,1.9881,3679899965.0
2008-09-16 17:40:00,1.9882,1.9918,1.9874,1.99175,3047180013.0
2008-09-16 17:45:00,1.99175,1.9924,1.9912,1.9915,4490079999.0
2008-09-16 17:50:00,1.99155,1.9945,1.99065,1.991,3991680027.0
2008-09-16 17:55:00,1.9912,1.99435,1.98955,1.9935,2166500012.0
2008-09-16 18:00:00,1.9935,1.9973,1.9934,1.9958,3207399974.0
2008-09-16 18:05:00,1.9958,1.9965,1.9945,1.9951,4482599994.0
2008-09-16 18:10:00,1.9951,1.9959,1.9925,1.9951,2557660000.0
2008-09-16 18:15:00,1.9957,1.99585,1.9944,1.99545,1373720001.0
2008-09-16 18:20:00,1.99535,1.9954,1.9936,1.9951,1032880000.0
2008-09-16 18:25:00,1.9951,1.9991,1.995,1.99835,1436099996.0
2008-09-16 18:30:00,1.99815,1.9996,1.99605,1.999,1513140000.0
2008-09-16 18:35:00,1.999,2.001,1.99745,2.00085,1174420001.0
2008-09-16 18:40:00,2.00085,2.00135,1.9993,1.9997,978900000.0
2008-09-16 18:45:00,1.99975,2.0017,1.99915,2.00115,1171960002.0
2008-09-16 18:50:00,2.00115,2.0019,1.9997,2.00145,2729639989.0
2008-09-16 18:55:00,2.0015,2.0031,2.0008,2.0021,1377919999.0
2008-09-16 19:00:00,2.0021,2.0021,2.00045,2.0015,1423300000.0
2008-09-16 19:05:00,2.0015,2.00185,2.00025,2.0007,980360000.0
2008-09-16 19:10:00,2.0007,2.0015,1.99965,2.0015,680800000.0
2008-09-16 19:15:00,2.0013,2.00195,2.00055,2.0012,583000000.0
2008-09-16 19:20:00,2.00115,2.0043,2.00115,2.00375,1344979999.0
2008-09-16 19:25:00,2.0038,2.0047,2.0022,2.0027,1293460002.0
2008-09-16 19:30:00,2.0027,2.0036,2.0027,2.0034,553700001.0
2008-09-16 19:35:00,2.0034,2.0034,2.00055,2.00155,991280000.0
2008-09-16 19:40:00,2.0005,2.00145,2.0,2.0009,2439800000.0
2008-09-16 19:45:00,2.0009,2.0009,1.9998,2.0001,1777800000.0
2008-09-16 19:50:00,1.99968,2.0006,1.99896,2.0001,578000000.0
2008-09-16 19:55:00,2.0001,2.0023,1.9989,2.0006,990740000.0
2008-09-16 20:00:00,2.00065,2.0014,1.99985,2.0007,899560000.0
2008-09-16 20:05:00,2.0007,2.0009,1.9975,1.99875,1217200000.0
2008-09-16 20:10:00,1.9988,2.00065,1.9936,1.99605,914700000.0
2008-09-16 20:15:00,1.996,2.0002,1.9927,1.9979,2640819983.0
2008-09-16 20:20:00,1.99815,1.9987,1.994,1.99695,1596680000.0
2008-09-16 20:25:00,1.9969,1.9984,1.99525,1.9975,3021800049.0
2008-09-16 20:30:00,1.9973,2.001,1.99715,1.9992,1556060000.0
2008-09-16 20:35:00,1.9992,2.0049,1.99915,2.0049,2374600000.0
2008-09-16 20:40:00,2.0049,2.0051,1.9985,2.0,2744039994.0
2008-09-16 20:45:00,2.00005,2.0019,1.99885,2.0018,1577359999.0
2008-09-16 20:50:00,2.00185,2.00325,2.001,2.0025,1278580000.0
2008-09-16 20:55:00,2.0026,2.003,2.0013,2.0024,1935559999.0
2008-09-16 21:00:00,2.0024,2.0037,2.0023,2.0032,1525200000.0
2008-09-16 21:05:00,2.0034,2.0037,2.0018,2.002,1041200000.0
2008-09-16 21:10:00,2.0019,2.0034,2.0015,2.0024,1914400030.0
2008-09-16 21:15:00,2.0023,2.003,2.0014,2.0019,3014599999.0
2008-09-16 21:20:00,2.0019,2.0034,2.0018,2.003,930000001.0
2008-09-16 21:25:00,2.003,2.00425,2.0019,2.0032,2737680004.0
2008-09-16 21:30:00,2.0032,2.0034,2.0015,2.00175,1273199994.0
2008-09-16 21:35:00,2.002,2.0045,2.002,2.00425,371800000.0
2008-09-16 21:40:00,2.0042,2.00445,2.0041,2.00425,220600000.0
2008-09-16 21:45:00,2.0043,2.00545,2.0034,2.0044,1216239999.0
2008-09-16 21:50:00,2.0044,2.0045,2.0028,2.004,1020719992.0
2008-09-16 21:55:00,2.0039,2.0042,2.002,2.0029,1540560000.0
2008-09-16 22:00:00,2.00315,2.0032,2.0014,2.0032,1010760000.0
2008-09-16 22:05:00,2.0029,2.0045,2.0023,2.0045,659660000.0
2008-09-16 22:10:00,2.00455,2.0085,2.003,2.0066,1630739999.0
2008-09-16 22:15:00,2.0066,2.0066,2.0053,2.006,734000000.0
2008-09-16 22:20:00,2.00605,2.0071,2.006,2.007,476719999.0
2008-09-16 22:25:00,2.0071,2.0081,2.0064,2.0081,697200000.0
2008-09-16 22:30:00,2.0081,2.0081,2.0063,2.0066,651060000.0
2008-09-16 22:35:00,2.0068,2.0068,2.004,2.00545,1623960000.0
2008-09-16 22:40:00,2.00535,2.00595,2.00305,2.0053,1661800001.0
2008-09-16 22:45:00,2.0053,2.0058,2.0031,2.0031,1036100000.0
2008-09-16 22:50:00,2.0031,2.0031,2.0001,2.0012,1281419998.0
2008-09-16 22:55:00,2.0012,2.0019,2.0004,2.0013,969400000.0
2008-09-16 23:00:00,2.00155,2.0027,2.0014,2.0023,621600000.0
2008-09-16 23:05:00,2.0016,2.0023,2.0009,2.0011,1138700002.0
2008-09-16 23:10:00,2.0011,2.0013,1.99948,2.0011,417700004.0
2008-09-16 23:15:00,2.0012,2.0034,2.0011,2.003,312400000.0
2008-09-16 23:20:00,2.0031,2.0056,2.0023,2.005,437400000.0
2008-09-16 23:25:00,2.0049,2.0049,2.0027,2.0035,246000000.0
2008-09-16 23:30:00,2.0034,2.0039,2.00013,2.00276,1108400024.0
2008-09-16 23:35:00,2.00316,2.0037,2.0017,2.0037,478200008.0
2008-09-16 23:40:00,2.0024,2.00265,1.9999,2.0004,838799998.0
2008-09-16 23:45:00,2.0004,2.00115,1.9991,1.9993,2432800000.0
2008-09-16 23:50:00,1.9993,2.0001,1.99855,1.9998,663400000.0
2008-09-16 23:55:00,1.9999,2.00125,1.99975,2.0011,412000000.0
2008-09-17 00:00:00,2.00105,2.00127,1.99961,2.0004,629200004.0
2008-09-17 00:05:00,2.0004,2.00085,1.9981,1.9984,1153599998.0
2008-09-17 00:10:00,1.9984,1.99855,1.99719,1.99812,1616800016.0
2008-09-17 00:15:00,1.9986,1.99867,1.99722,1.99867,857000002.0
2008-09-17 00:20:00,1.99878,1.9999,1.99811,1.9987,684499998.0
2008-09-17 00:25:00,1.9987,1.99883,1.99744,1.99847,656599993.0
2008-09-17 00:30:00,1.99867,1.99873,1.99768,1.9987,1328999988.0
2008-09-17 00:35:00,1.99856,1.99907,1.99772,1.99832,186600000.0
2008-09-17 00:40:00,1.99814,1.9987,1.99757,1.99778,956199997.0
2008-09-17 00:45:00,1.9987,1.9987,1.99695,1.99817,1452299993.0
2008-09-17 00:50:00,1.99905,2.00095,1.99855,1.99875,955500007.0
2008-09-17 00:55:00,1.99954,2.00085,1.99902,2.0004,1977700016.0
2008-09-17 01:00:00,2.0004,2.0033,2.0004,2.0032,507000000.0
2008-09-17 01:05:00,2.0031,2.00359,2.00248,2.0035,427000006.0
2008-09-17 01:10:00,2.0036,2.0041,2.00309,2.00322,1033600011.0
2008-09-17 01:15:00,2.00274,2.0036,2.00233,2.0036,2369200051.0
2008-09-17 01:20:00,2.00253,2.00392,2.00227,2.0036,472699997.0
2008-09-17 01:25:00,2.0036,2.005,2.0036,2.0045,423999997.0
2008-09-17 01:30:00,2.00475,2.00545,2.00465,2.005,684700000.0
2008-09-17 01:35:00,2.005,2.005,2.00315,2.004,579600000.0
2008-09-17 01:40:00,2.0039,2.0049,2.0036,2.0045,1053200000.0
2008-09-17 01:45:00,2.0046,2.00475,2.00332,2.00391,1799200022.0
2008-09-17 01:50:00,2.00414,2.00475,2.0032,2.00426,1223100023.0
2008-09-17 01:55:00,2.0044,2.0051,2.0043,2.00465,342000001.0
2008-09-17 02:00:00,2.0038,2.0042,2.002,2.0027,1104400001.0
2008-09-17 02:05:00,2.0027,2.0027,2.0006,2.00235,1612960007.0
2008-09-17 02:10:00,2.0023,2.0039,2.0023,2.0029,759200004.0
2008-09-17 02:15:00,2.0029,2.0041,2.00275,2.004,740799999.0
2008-09-17 02:20:00,2.004,2.004,2.0022,2.0022,1043600000.0
2008-09-17 02:25:00,2.0022,2.0044,2.00215,2.0041,1044799999.0
2008-09-17 02:30:00,2.0041,2.0041,2.0022,2.0026,1936680000.0
2008-09-17 02:35:00,2.0026,2.00395,2.0026,2.0037,1230199997.0
2008-09-17 02:40:00,2.0037,2.0043,2.0037,2.0043,653000000.0
2008-09-17 02:45:00,2.0045,2.0045,2.0036,2.0041,2179000000.0
2008-09-17 02:50:00,2.0042,2.0043,2.0022,2.0027,2135000000.0
2008-09-17 02:55:00,2.0027,2.00355,2.0016,2.0025,1947400003.0
2008-09-17 03:00:00,2.0024,2.00355,2.0022,2.003,244480000.0
2008-09-17 03:05:00,2.003,2.00315,2.00235,2.0029,307200000.0
2008-09-17 03:10:00,2.00285,2.00435,2.0028,2.0039,263600000.0
2008-09-17 03:15:00,2.00335,2.0038,2.003,2.0032,733920000.0
2008-09-17 03:20:00,2.0031,2.00375,2.00255,2.00355,234000000.0
2008-09-17 03:25:00,2.00295,2.00355,2.00265,2.0033,562560000.0
2008-09-17 03:30:00,2.00335,2.0035,2.00222,2.00265,251500000.0
2008-09-17 03:35:00,2.00254,2.00395,2.00233,2.00385,467380000.0
2008-09-17 03:40:00,2.00405,2.00415,2.002,2.0031,896440000.0
2008-09-17 03:45:00,2.002,2.00435,2.002,2.0042,515880000.0
2008-09-17 03:50:00,2.00415,2.0048,2.004,2.00435,836200000.0
2008-09-17 03:55:00,2.0043,2.0045,2.00385,2.004,1597799999.0
2008-09-17 04:00:00,2.004,2.00405,2.0023,2.00375,1278160000.0
2008-09-17 04:05:00,2.0038,2.00465,2.0037,2.00445,611100000.0
2008-09-17 04:10:00,2.00455,2.00485,2.0045,2.0047,156000000.0
2008-09-17 04:15:00,2.0047,2.0047,2.0034,2.004,1168000000.0
2008-09-17 04:20:00,2.004,2.00405,2.004,2.004,1675000000.0
2008-09-17 04:25:00,2.004,2.004,2.0028,2.0028,920000000.0
2008-09-17 04:30:00,2.003,2.003,2.0025,2.0025,1388000000.0
2008-09-17 04:35:00,2.0027,2.00295,2.0024,2.0027,1241000000.0
2008-09-17 04:40:00,2.0027,2.004,2.00255,2.00305,535900000.0
2008-09-17 04:45:00,2.0031,2.00325,2.00155,2.0016,674880000.0
2008-09-17 04:50:00,2.0025,2.0025,2.00115,2.0015,511920000.0
2008-09-17 04:55:00,2.00155,2.0022,2.0014,2.0016,316000000.0
2008-09-17 05:00:00,2.0016,2.0016,1.9999,2.00025,2524600000.0
2008-09-17 05:05:00,2.0005,2.0015,1.99825,2.0003,893279999.0
2008-09-17 05:10:00,2.00045,2.0026,1.99935,1.9998,1633759996.0
2008-09-17 05:15:00,1.99965,2.0009,1.99925,2.0003,1953199999.0
2008-09-17 05:20:00,2.0003,2.00105,1.99805,2.0001,1550260000.0
2008-09-17 05:25:00,2.0001,2.00125,1.99875,2.0011,1034199999.0
2008-09-17 05:30:00,2.0011,2.00155,1.9996,2.0014,237280000.0
2008-09-17 05:35:00,2.0013,2.0013,1.9995,1.9996,538000000.0
2008-09-17 05:40:00,1.9997,2.0001,1.99886,2.0001,478200000.0
2008-09-17 05:45:00,2.00025,2.0011,2.0001,2.0005,732300000.0
2008-09-17 05:50:00,2.0005,2.00185,2.00035,2.00155,442080000.0
2008-09-17 05:55:00,2.0015,2.0015,2.0005,2.0006,1856200000.0
2008-09-17 06:00:00,2.0006,2.0011,1.9995,2.0,1067240000.0
2008-09-17 06:05:00,1.9999,2.001,1.9999,2.001,93000000.0
2008-09-17 06:10:00,2.00055,2.00195,2.00055,2.0013,179800000.0
2008-09-17 06:15:00,2.0013,2.00155,1.9997,2.0002,950160000.0
2008-09-17 06:20:00,2.0002,2.0008,1.99965,2.0005,46000000.0
2008-09-17 06:25:00,2.00055,2.001,2.00005,2.00035,60000000.0
2008-09-17 06:30:00,2.0004,2.00105,1.9998,2.00014,852000000.0
2008-09-17 06:35:00,2.00095,2.0011,2.00005,2.00005,244000000.0
2008-09-17 06:40:00,2.0009,2.00095,1.99945,1.99978,616180000.0
2008-09-17 06:45:00,2.0009,2.00205,1.9999,2.0014,551700000.0
2008-09-17 06:50:00,2.0013,2.0017,2.0013,2.00155,877160000.0
2008-09-17 06:55:00,2.00155,2.0033,2.0014,2.0031,531999999.0
2008-09-17 07:00:00,2.0031,2.00465,2.0031,2.0041,247100000.0
2008-09-17 07:05:00,2.00445,2.00515,2.0037,2.0043,513700000.0
2008-09-17 07:10:00,2.00425,2.00455,2.00275,2.00305,822400000.0
2008-09-17 07:15:00,2.00305,2.00305,1.9992,1.99955,1233000000.0
2008-09-17 07:20:00,1.9996,2.00085,1.99945,2.0003,896000000.0
2008-09-17 07:25:00,2.0003,2.0003,1.99955,1.9997,987000000.0
2008-09-17 07:30:00,1.9997,2.00225,1.9994,2.001,816400000.0
2008-09-17 07:35:00,2.00105,2.0022,2.0004,2.0019,634700000.0
2008-09-17 07:40:00,2.0019,2.003,2.0016,2.0024,730200000.0
2008-09-17 07:45:00,2.0024,2.0034,2.0011,2.0014,2188760000.0
2008-09-17 07:50:00,2.0014,2.0015,2.0003,2.00115,2863500000.0
2008-09-17 07:55:00,2.0013,2.0026,2.00125,2.0026,471800000.0
2008-09-17 08:00:00,2.0026,2.00475,2.0025,2.0047,2779379991.0
2008-09-17 08:05:00,2.0047,2.0047,2.0039,2.0047,2207400003.0
2008-09-17 08:10:00,2.0047,2.0051,2.0031,2.0049,2955399994.0
2008-09-17 08:15:00,2.0049,2.0075,2.0047,2.00725,3048399999.0
2008-09-17 08:20:00,2.0073,2.0088,2.0067,2.0085,2401140008.0
2008-09-17 08:25:00,2.0085,2.00865,2.00625,2.0071,1790880000.0
2008-09-17 08:30:00,2.0071,2.0071,2.0058,2.0061,1380760000.0
2008-09-17 08:35:00,2.006,2.0061,2.0023,2.003,1624600000.0
2008-09-17 08:40:00,2.00295,2.0052,2.0028,2.0046,1477380001.0
2008-09-17 08:45:00,2.00445,2.00605,2.004,2.0052,2268320000.0
2008-09-17 08:50:00,2.0052,2.00705,2.00515,2.00685,1310079994.0
2008-09-17 08:55:00,2.0069,2.007,2.0051,2.0061,1304060000.0
2008-09-17 09:00:00,2.006,2.0094,2.00565,2.0093,1370360000.0
2008-09-17 09:05:00,2.00925,2.01015,2.0084,2.0097,1144380000.0
2008-09-17 09:10:00,2.00975,2.0101,2.0082,2.0086,1356880000.0
2008-09-17 09:15:00,2.0086,2.00955,2.0084,2.0089,1055660004.0
2008-09-17 09:20:00,2.0088,2.01035,2.00745,2.0102,1311679999.0
2008-09-17 09:25:00,2.0102,2.0106,2.00905,2.0094,1746440000.0
2008-09-17 09:30:00,2.0094,2.0105,2.00775,2.0081,1782679999.0
2008-09-17 09:35:00,2.008,2.0081,2.00465,2.0057,1810980000.0
2008-09-17 09:40:00,2.0059,2.00615,1.99905,1.9993,4226599991.0
2008-09-17 09:45:00,1.9992,1.9997,1.9964,1.9984,2831900002.0
2008-09-17 09:50:00,1.9984,2.00095,1.99615,1.9963,3573300000.0
2008-09-17 09:55:00,1.9963,1.9963,1.99345,1.9943,2701140000.0
2008-09-17 10:00:00,1.9943,1.9962,1.99325,1.9962,1463100000.0
2008-09-17 10:05:00,1.9962,1.9962,1.994,1.9943,4396200010.0
2008-09-17 10:10:00,1.9943,1.99785,1.9929,1.9978,2330600004.0
2008-09-17 10:15:00,1.9978,1.9996,1.99565,1.9996,2020300001.0
2008-09-17 10:20:00,1.99965,2.00145,1.99865,1.9995,2411419994.0
2008-09-17 10:25:00,1.9995,1.9997,1.99765,1.9985,3167900001.0
2008-09-17 10:30:00,1.9988,1.9993,1.99615,1.9968,3001299987.0
2008-09-17 10:35:00,1.9968,1.9971,1.9954,1.9968,3073599975.0
2008-09-17 10:40:00,1.9969,1.9984,1.9968,1.9976,1220400002.0
2008-09-17 10:45:00,1.9976,1.9988,1.99675,1.9987,1899400003.0
2008-09-17 10:50:00,1.9987,2.0007,1.99865,1.9988,2175599986.0
2008-09-17 10:55:00,1.9988,1.9988,1.9962,1.997,2313100002.0
2008-09-17 11:00:00,1.997,1.99895,1.997,1.9977,1949600000.0
2008-09-17 11:05:00,1.9977,1.9985,1.99705,1.9978,3101980003.0
2008-09-17 11:10:00,1.9978,1.9984,1.9972,1.9979,2538480001.0
2008-09-17 11:15:00,1.9978,1.99985,1.99755,1.9998,2084500002.0
2008-09-17 11:20:00,1.9998,2.0005,1.9993,1.9994,1309380000.0
2008-09-17 11:25:00,1.9994,2.0004,1.9994,2.0,1405300004.0
2008-09-17 11:30:00,1.99995,2.00025,1.9985,1.9989,3753639998.0
2008-09-17 11:35:00,1.9984,1.99905,1.99787,1.999,513200000.0
2008-09-17 11:40:00,1.999,1.999,1.9975,1.99815,1907540007.0
2008-09-17 11:45:00,1.99815,1.9989,1.9972,1.9989,903779999.0
2008-09-17 11:50:00,1.9989,1.9989,1.9981,1.9981,714200000.0
2008-09-17 11:55:00,1.9976,1.9987,1.9971,1.9986,1520999993.0
2008-09-17 12:00:00,1.9979,1.9979,1.9964,1.9975,1241100000.0
2008-09-17 12:05:00,1.9975,1.9979,1.9975,1.9978,827799997.0
2008-09-17 12:10:00,1.99795,1.99905,1.997,1.997,2215479987.0
2008-09-17 12:15:00,1.997,1.99725,1.9956,1.9964,3427680012.0
2008-09-17 12:20:00,1.9962,1.9962,1.993,1.9944,2055480002.0
2008-09-17 12:25:00,1.9944,1.99475,1.9937,1.9943,583300000.0
2008-09-17 12:30:00,1.9943,1.9953,1.9943,1.995,1982100007.0
2008-09-17 12:35:00,1.995,1.99765,1.995,1.9976,1216599999.0
2008-09-17 12:40:00,1.9977,1.9998,1.99755,1.9996,1709880011.0
2008-09-17 12:45:00,1.9997,2.00285,1.9997,2.0019,2342060002.0
2008-09-17 12:50:00,2.0019,2.002,2.00075,2.0013,1932480002.0
2008-09-17 12:55:00,2.0013,2.00345,2.00125,2.0032,2029499987.0
2008-09-17 13:00:00,2.0032,2.00375,2.0025,2.0034,2442999997.0
2008-09-17 13:05:00,2.0035,2.00425,2.0026,2.00335,5670099961.0
2008-09-17 13:10:00,2.0033,2.00435,2.0029,2.00415,6277599998.0
2008-09-17 13:15:00,2.0042,2.0042,2.00175,2.00245,4391360001.0
2008-09-17 13:20:00,2.00255,2.00335,2.0024,2.0032,752480000.0
2008-09-17 13:25:00,2.0024,2.00495,2.0024,2.0046,1585679997.0
2008-09-17 13:30:00,2.00455,2.00475,2.00225,2.0029,2613700002.0
2008-09-17 13:35:00,2.0029,2.00295,2.00095,2.0023,1032500000.0
2008-09-17 13:40:00,2.0023,2.0026,2.00075,2.0025,1658559998.0
2008-09-17 13:45:00,2.0025,2.00285,2.00095,2.0011,1249960000.0
2008-09-17 13:50:00,2.0011,2.0043,2.00095,2.0042,1506280000.0
2008-09-17 13:55:00,2.0042,2.00575,2.0041,2.0055,1483379987.0
2008-09-17 14:00:00,2.0055,2.0055,2.00195,2.0026,3083699999.0
2008-09-17 14:05:00,2.00265,2.0038,2.002,2.0025,3197879995.0
2008-09-17 14:10:00,2.0025,2.0026,2.0018,2.0025,4660300000.0
2008-09-17 14:15:00,2.0025,2.0025,2.00025,2.0004,2336180010.0
2008-09-17 14:20:00,2.0004,2.0024,2.0004,2.0022,2057820000.0
2008-09-17 14:25:00,2.0022,2.0036,2.002,2.0022,1992860003.0
2008-09-17 14:30:00,2.0019,2.00295,2.0009,2.0026,2534680008.0
2008-09-17 14:35:00,2.0022,2.005,2.0019,2.0033,2520939998.0
2008-09-17 14:40:00,2.00315,2.0046,2.0016,2.00205,4038000020.0
2008-09-17 14:45:00,2.002,2.0047,2.002,2.0039,4382100096.0
2008-09-17 14:50:00,2.00385,2.00545,2.0037,2.0047,3098300013.0
2008-09-17 14:55:00,2.0047,2.0049,2.0013,2.0016,2538259998.0
2008-09-17 15:00:00,2.0016,2.0023,2.00075,2.002,2943379978.0
2008-09-17 15:05:00,2.00205,2.00425,2.0019,2.0029,2015900001.0
2008-09-17 15:10:00,2.0029,2.00375,2.002,2.00375,1945800000.0
2008-09-17 15:15:00,2.0037,2.0041,2.0013,2.00395,3619200004.0
2008-09-17 15:20:00,2.0039,2.0046,2.0029,2.004,1439280000.0
2008-09-17 15:25:00,2.004,2.00495,2.0034,2.00425,2654280000.0
2008-09-17 15:30:00,2.0045,2.0046,2.0024,2.0036,2591199998.0
2008-09-17 15:35:00,2.0035,2.0038,2.00235,2.0033,2794040000.0
2008-09-17 15:40:00,2.0033,2.00655,2.0025,2.0048,2304879991.0
2008-09-17 15:45:00,2.0048,2.0049,2.00295,2.0035,1689799997.0
2008-09-17 15:50:00,2.00355,2.00395,2.00105,2.0037,2514399995.0
2008-09-17 15:55:00,2.0037,2.0045,2.00255,2.0044,3601259984.0
2008-09-17 16:00:00,2.0044,2.0059,2.0029,2.0032,5943200026.0
2008-09-17 16:05:00,2.0032,2.0038,2.00295,2.0034,3912900000.0
2008-09-17 16:10:00,2.0034,2.00385,2.00195,2.0029,5772099950.0
2008-09-17 16:15:00,2.0029,2.0031,1.99945,2.0002,3322180004.0
2008-09-17 16:20:00,2.00035,2.001,1.99935,1.9999,2103280000.0
2008-09-17 16:25:00,1.9999,2.0046,1.99955,2.00445,1549659995.0
2008-09-17 16:30:00,2.0044,2.0048,2.0021,2.0031,4024380002.0
2008-09-17 16:35:00,2.0031,2.0031,2.0013,2.00255,3718399978.0
2008-09-17 16:40:00,2.0026,2.0068,2.0026,2.0067,2378280000.0
2008-09-17 16:45:00,2.0067,2.0089,2.0062,2.0074,2582560000.0
2008-09-17 16:50:00,2.0074,2.0081,2.0061,2.00735,4076699995.0
2008-09-17 16:55:00,2.0075,2.0076,2.0058,2.0073,3739719996.0
2008-09-17 17:00:00,2.0073,2.0076,2.0035,2.00375,3300679989.0
2008-09-17 17:05:00,2.0041,2.0043,2.00305,2.0035,2583980000.0
2008-09-17 17:10:00,2.0036,2.00665,2.00325,2.0059,3091979994.0
2008-09-17 17:15:00,2.0059,2.0067,2.00385,2.0062,2077539998.0
2008-09-17 17:20:00,2.0063,2.0085,2.00555,2.00825,2337299999.0
2008-09-17 17:25:00,2.0082,2.00835,2.0046,2.0055,2603199999.0
2008-09-17 17:30:00,2.0055,2.00755,2.005,2.0067,2429279997.0
2008-09-17 17:35:00,2.0073,2.0073,2.00385,2.0063,4643220002.0
2008-09-17 17:40:00,2.0064,2.0066,2.0048,2.006,2312200001.0
2008-09-17 17:45:00,2.00565,2.0062,2.00415,2.00585,3455719992.0
2008-09-17 17:50:00,2.0059,2.00625,2.0047,2.0058,3757599952.0
2008-09-17 17:55:00,2.00595,2.0066,2.0048,2.0054,2063180001.0
2008-09-17 18:00:00,2.0055,2.00705,2.0055,2.0064,2505479985.0
2008-09-17 18:05:00,2.0064,2.0073,2.00575,2.00685,2303479988.0
2008-09-17 18:10:00,2.007,2.00815,2.0064,2.0073,1671879996.0
2008-09-17 18:15:00,2.0073,2.0077,2.0044,2.00485,1735500000.0
2008-09-17 18:20:00,2.0049,2.0063,2.00415,2.0058,2449400000.0
2008-09-17 18:25:00,2.0058,2.0067,2.0042,2.0043,1831680000.0
2008-09-17 18:30:00,2.00435,2.0072,2.0042,2.0068,1831479999.0
2008-09-17 18:35:00,2.0068,2.0078,2.00625,2.0073,3256959994.0
2008-09-17 18:40:00,2.0073,2.0111,2.0073,2.0102,2093300000.0
2008-09-17 18:45:00,2.0099,2.01035,2.0073,2.008,4594399990.0
2008-09-17 18:50:00,2.008,2.0085,2.00495,2.00575,3461779980.0
2008-09-17 18:55:00,2.0057,2.0078,2.0056,2.0072,1860060002.0
2008-09-17 19:00:00,2.0072,2.00965,2.00625,2.0094,2204880000.0
2008-09-17 19:05:00,2.0094,2.01275,2.009,2.011,4118199997.0
2008-09-17 19:10:00,2.0113,2.0113,2.0082,2.00855,5216899976.0
2008-09-17 19:15:00,2.0084,2.0086,2.0061,2.00685,2466700004.0
2008-09-17 19:20:00,2.0071,2.00885,2.00475,2.0055,1721040004.0
2008-09-17 19:25:00,2.0055,2.00925,2.0015,2.0016,2390140001.0
2008-09-17 19:30:00,2.0007,2.0041,2.0004,2.0007,1936680001.0
2008-09-17 19:35:00,2.0007,2.00345,2.00045,2.0013,3093019987.0
2008-09-17 19:40:00,2.00135,2.0044,2.0003,2.0037,2546660000.0
2008-09-17 19:45:00,2.00385,2.00555,2.0025,2.004,2149980011.0
2008-09-17 19:50:00,2.00325,2.004,2.00125,2.0026,1912079999.0
2008-09-17 19:55:00,2.0026,2.0029,2.00085,2.0019,2363479997.0
2008-09-17 20:00:00,2.0015,2.00255,1.9973,2.001,2109059997.0
2008-09-17 20:05:00,2.00095,2.00485,2.0009,2.0045,1269059999.0
2008-09-17 20:10:00,2.0045,2.00515,2.0026,2.0031,2480200001.0
2008-09-17 20:15:00,2.00305,2.00485,2.0015,2.00445,1861440001.0
2008-09-17 20:20:00,2.00445,2.0051,2.00265,2.0037,2371020002.0
2008-09-17 20:25:00,2.0037,2.0061,2.00245,2.0055,2352419992.0
2008-09-17 20:30:00,2.0056,2.00625,2.0037,2.005,1578779997.0
2008-09-17 20:35:00,2.00495,2.0077,2.0039,2.0067,1535580000.0
2008-09-17 20:40:00,2.00565,2.0083,2.0034,2.008,1909800000.0
2008-09-17 20:45:00,2.008,2.0111,2.00655,2.0084,2513240005.0
2008-09-17 20:50:00,2.00845,2.00915,2.0076,2.0077,1171479999.0
2008-09-17 20:55:00,2.0077,2.00825,2.0036,2.0072,1946359998.0
2008-09-17 21:00:00,2.0072,2.01145,2.0072,2.0097,1333900001.0
2008-09-17 21:05:00,2.0097,2.01105,2.0086,2.0106,1531500015.0
2008-09-17 21:10:00,2.0106,2.01435,2.01045,2.01365,1064899999.0
2008-09-17 21:15:00,2.0136,2.01435,2.0109,2.0124,1932059998.0
2008-09-17 21:20:00,2.0124,2.0124,2.0089,2.0091,1255200000.0
2008-09-17 21:25:00,2.0089,2.0103,2.0083,2.0103,2284200084.0
2008-09-17 21:30:00,2.01035,2.01195,2.008,2.01065,1929959998.0
2008-09-17 21:35:00,2.0108,2.0108,2.00895,2.00895,3197779994.0
2008-09-17 21:40:00,2.0081,2.0089,2.00715,2.0073,2996799989.0
2008-09-17 21:45:00,2.0073,2.00775,2.0053,2.0065,2239159997.0
2008-09-17 21:50:00,2.0065,2.0067,2.00535,2.0055,1348860000.0
2008-09-17 21:55:00,2.0055,2.00595,2.0032,2.0043,1312360009.0
2008-09-17 22:00:00,2.0043,2.0066,2.0042,2.00555,1297279995.0
2008-09-17 22:05:00,2.0057,2.0062,2.00421,2.0058,632900000.0
2008-09-17 22:10:00,2.0057,2.0073,2.00535,2.0065,695900000.0
2008-09-17 22:15:00,2.00725,2.0074,2.0056,2.0063,1049159998.0
2008-09-17 22:20:00,2.0063,2.0063,2.005,2.00545,431600000.0
2008-09-17 22:25:00,2.0052,2.0073,2.0041,2.0053,2415440056.0
2008-09-17 22:30:00,2.0043,2.0053,2.0038,2.00435,635860012.0
2008-09-17 22:35:00,2.0043,2.0044,2.0038,2.0043,292100000.0
2008-09-17 22:40:00,2.0043,2.0043,2.0025,2.0035,403700000.0
2008-09-17 22:45:00,2.0041,2.00505,2.0036,2.0044,447500000.0
2008-09-17 22:50:00,2.00425,2.00505,2.0042,2.0045,393680000.0
2008-09-17 22:55:00,2.0045,2.0045,2.0035,2.0045,99200000.0
2008-09-17 23:00:00,2.0038,2.00414,2.003,2.0032,262800000.0
2008-09-17 23:05:00,2.0032,2.00445,2.001,2.0013,541900000.0
2008-09-17 23:10:00,2.0013,2.0034,2.0009,2.0018,1089000000.0
2008-09-17 23:15:00,2.0018,2.00285,2.0014,2.0024,1180000000.0
2008-09-17 23:20:00,2.0024,2.0034,2.0023,2.0029,1568000000.0
2008-09-17 23:25:00,2.0029,2.003,2.00086,2.00209,959000000.0
2008-09-17 23:30:00,2.0029,2.0029,2.0005,2.00225,1214900000.0
2008-09-17 23:35:00,2.0024,2.00255,2.0015,2.00205,1151700000.0
2008-09-17 23:40:00,2.0021,2.003,2.0009,2.00125,813200002.0
2008-09-17 23:45:00,2.0014,2.00355,2.00085,2.00355,296700000.0
2008-09-17 23:50:00,2.0035,2.0035,2.00255,2.0027,1334100000.0
2008-09-17 23:55:00,2.0027,2.0027,2.0027,2.0027,1560000000.0
2008-09-18 00:00:00,2.00178,2.00285,2.00109,2.0027,730800007.0
2008-09-18 00:05:00,2.0027,2.00457,2.0027,2.0034,453100000.0
2008-09-18 00:10:00,2.0034,2.0034,2.0015,2.0019,863099998.0
2008-09-18 00:15:00,2.0021,2.00225,2.00125,2.0021,147200000.0
2008-09-18 00:20:00,2.0021,2.0021,2.0006,2.0014,760900006.0
2008-09-18 00:25:00,2.0014,2.0014,2.00065,2.0008,339854001.0
2008-09-18 00:30:00,2.0008,2.0019,2.00017,2.00105,889599999.0
2008-09-18 00:35:00,2.00108,2.00146,2.00058,2.00098,707899995.0
2008-09-18 00:40:00,2.00089,2.00143,2.00018,2.00042,1005499997.0
2008-09-18 00:45:00,2.00075,2.0012,1.99975,1.99975,1272199997.0
2008-09-18 00:50:00,1.99985,2.0022,1.99985,2.0021,551000000.0
2008-09-18 00:55:00,2.0021,2.0031,2.0021,2.003,1122000000.0
2008-09-18 01:00:00,2.003,2.003,2.0028,2.003,1238000000.0
2008-09-18 01:05:00,2.00214,2.0034,2.0016,2.0034,1495500000.0
2008-09-18 01:10:00,2.00277,2.0036,2.00221,2.0034,1123200002.0
2008-09-18 01:15:00,2.0034,2.0034,2.00179,2.00253,1736700019.0
2008-09-18 01:20:00,2.00245,2.0032,2.00196,2.0032,520400007.0
2008-09-18 01:25:00,2.003,2.0032,2.00175,2.0023,1172000000.0
2008-09-18 01:30:00,2.0024,2.0025,2.00161,2.00225,863600000.0
2008-09-18 01:35:00,2.00182,2.0025,1.9998,2.0006,1108800001.0
2008-09-18 01:40:00,2.0005,2.0005,1.99957,2.0005,340900003.0
2008-09-18 01:45:00,2.0005,2.00075,1.9994,2.00005,300360000.0
2008-09-18 01:50:00,2.0,2.0005,1.9994,2.00045,105100000.0
2008-09-18 01:55:00,2.0004,2.00135,1.9998,2.0001,849800000.0
2008-09-18 02:00:00,2.0001,2.0017,1.9984,1.9991,2571600000.0
2008-09-18 02:05:00,1.9991,1.9991,1.9964,1.9975,1390000001.0
2008-09-18 02:10:00,1.9974,1.9989,1.9974,1.9988,1128599999.0
2008-09-18 02:15:00,1.99895,1.99899,1.99695,1.998,1992400000.0
2008-09-18 02:20:00,1.9982,1.9996,1.9977,1.9994,843300002.0
2008-09-18 02:25:00,1.9994,1.9994,1.9975,1.99855,1737400000.0
2008-09-18 02:30:00,1.99845,1.99925,1.998,1.9984,2217599994.0
2008-09-18 02:35:00,1.9984,1.99855,1.9962,1.997,897860000.0
2008-09-18 02:40:00,1.997,1.9974,1.99645,1.9969,1142080000.0
2008-09-18 02:45:00,1.9969,1.99835,1.9969,1.9981,1031400000.0
2008-09-18 02:50:00,1.9981,1.9988,1.99625,1.99875,3725000000.0
2008-09-18 02:55:00,1.9984,1.99965,1.9979,1.9994,1063100000.0
2008-09-18 03:00:00,1.99945,2.00035,1.9992,2.00035,571800000.0
2008-09-18 03:05:00,1.9999,2.0021,1.9999,2.00135,753000000.0
2008-09-18 03:10:00,2.0009,2.0025,1.99905,2.0002,1317300000.0
2008-09-18 03:15:00,1.99925,2.0002,1.9986,1.9989,2270780000.0
2008-09-18 03:20:00,1.9986,1.99995,1.9979,1.99975,236100000.0
2008-09-18 03:25:00,1.99975,2.0002,1.9993,1.9993,1623099992.0
2008-09-18 03:30:00,1.99855,2.00035,1.99839,2.0,448300000.0
2008-09-18 03:35:00,2.0002,2.0003,1.9994,1.9996,1058300000.0
2008-09-18 03:40:00,1.9996,2.00115,1.9994,2.0005,1030000000.0
2008-09-18 03:45:00,2.0001,2.0002,1.9989,1.9997,1356999997.0
2008-09-18 03:50:00,1.99955,1.99985,1.9992,1.9996,259000000.0
2008-09-18 03:55:00,1.9996,2.0008,1.99955,2.0003,340500000.0
2008-09-18 04:00:00,2.00025,2.00035,1.9998,2.0,533300000.0
2008-09-18 04:05:00,2.0,2.0012,1.9999,2.0007,1612800000.0
2008-09-18 04:10:00,2.0007,2.00095,1.99995,2.0002,1348860000.0
2008-09-18 04:15:00,2.00015,2.0004,1.9999,2.0001,3044000000.0
2008-09-18 04:20:00,1.9996,2.0007,1.9993,2.00065,1732700000.0
2008-09-18 04:25:00,2.0006,2.00155,1.9998,2.0012,1233300000.0
2008-09-18 04:30:00,2.0012,2.0029,2.0012,2.0021,795200000.0
2008-09-18 04:35:00,2.00225,2.00275,2.0017,2.0023,575100000.0
2008-09-18 04:40:00,2.0023,2.0023,2.00025,2.0004,1415400000.0
2008-09-18 04:45:00,2.0004,2.00225,2.00025,2.00225,1556800000.0
2008-09-18 04:50:00,2.00215,2.0024,2.00055,2.00075,3218999998.0
2008-09-18 04:55:00,2.00075,2.0017,2.0007,2.0015,242500000.0
2008-09-18 05:00:00,2.0015,2.00285,2.0014,2.0022,405000000.0
2008-09-18 05:05:00,2.0022,2.0023,2.00165,2.0022,339580000.0
2008-09-18 05:10:00,2.0022,2.0022,2.00095,2.0011,2898000000.0
2008-09-18 05:15:00,2.0011,2.002,2.001,2.00185,750400000.0
2008-09-18 05:20:00,2.002,2.00275,2.00165,2.0018,425400000.0
2008-09-18 05:25:00,2.0018,2.00275,2.0003,2.00115,1688139998.0
2008-09-18 05:30:00,2.0013,2.0015,1.9999,2.0008,682380000.0
2008-09-18 05:35:00,2.0008,2.0009,1.99933,2.0008,671199998.0
2008-09-18 05:40:00,2.0007,2.0014,2.00025,2.0008,1566060000.0
2008-09-18 05:45:00,2.0008,2.0016,2.0007,2.0011,972800000.0
2008-09-18 05:50:00,2.0011,2.0013,1.99945,2.0005,419000000.0
2008-09-18 05:55:00,2.0001,2.00145,1.9996,2.00075,687680000.0
2008-09-18 06:00:00,2.0008,2.00195,2.0008,2.0016,945100000.0
2008-09-18 06:05:00,2.0016,2.00215,2.00085,2.00115,654160000.0
2008-09-18 06:10:00,2.00115,2.00155,2.0007,2.0011,704000000.0
2008-09-18 06:15:00,2.001,2.0011,2.0006,2.0007,313000000.0
2008-09-18 06:20:00,2.0007,2.0014,2.00065,2.0008,349000000.0
2008-09-18 06:25:00,2.0008,2.00125,1.9994,1.9995,558220000.0
2008-09-18 06:30:00,1.9995,2.0023,1.99945,2.001,299600000.0
2008-09-18 06:35:00,2.001,2.0023,2.0009,2.00115,665900000.0
2008-09-18 06:40:00,2.0011,2.0022,2.0009,2.00155,227700000.0
2008-09-18 06:45:00,2.0017,2.0029,2.0011,2.0023,167900000.0
2008-09-18 06:50:00,2.00225,2.0025,2.0017,2.0019,197800000.0
2008-09-18 06:55:00,2.0019,2.00255,2.00145,2.0016,1381000000.0
2008-09-18 07:00:00,2.0016,2.00255,2.0014,2.00225,705800000.0
2008-09-18 07:05:00,2.0023,2.0034,2.0013,2.0033,937600000.0
2008-09-18 07:10:00,2.0033,2.00375,2.0033,2.0037,2195900000.0
2008-09-18 07:15:00,2.0037,2.0046,2.0034,2.0042,1151500000.0
2008-09-18 07:20:00,2.0042,2.0042,2.0035,2.0035,1316800000.0
2008-09-18 07:25:00,2.004,2.004,2.00335,2.0037,1441600000.0
2008-09-18 07:30:00,2.0037,2.00415,2.0035,2.00375,372600000.0
2008-09-18 07:35:00,2.0038,2.00575,2.0037,2.0057,445700000.0
2008-09-18 07:40:00,2.00565,2.00595,2.0044,2.0057,889699996.0
2008-09-18 07:45:00,2.00545,2.00585,2.00392,2.00495,662400002.0
2008-09-18 07:50:00,2.0049,2.00625,2.0044,2.006,789700000.0
2008-09-18 07:55:00,2.0059,2.00645,2.0045,2.0057,3974039988.0
2008-09-18 08:00:00,2.00585,2.0085,2.0051,2.0084,1830500000.0
2008-09-18 08:05:00,2.0084,2.0095,2.0073,2.0076,3010460000.0
2008-09-18 08:10:00,2.0076,2.01305,2.0063,2.01245,2950039993.0
2008-09-18 08:15:00,2.0126,2.01375,2.0108,2.0118,3024980000.0
2008-09-18 08:20:00,2.01185,2.0128,2.0107,2.0118,2556660012.0
2008-09-18 08:25:00,2.0118,2.0126,2.01025,2.01065,3270699988.0
2008-09-18 08:30:00,2.01055,2.0116,2.0098,2.0106,4678820024.0
2008-09-18 08:35:00,2.0106,2.01285,2.00985,2.0113,3089680013.0
2008-09-18 08:40:00,2.0113,2.01205,2.0104,2.01125,3087900009.0
2008-09-18 08:45:00,2.0112,2.01255,2.011,2.011,2999280003.0
2008-09-18 08:50:00,2.011,2.01135,2.009,2.009,4245000003.0
2008-09-18 08:55:00,2.0098,2.0098,2.00795,2.009,1399279997.0
2008-09-18 09:00:00,2.0091,2.019,2.0089,2.0144,2642679998.0
2008-09-18 09:05:00,2.0144,2.0158,2.01165,2.0143,2650660002.0
2008-09-18 09:10:00,2.0143,2.0153,2.0121,2.0148,4077739994.0
2008-09-18 09:15:00,2.015,2.01515,2.0133,2.0145,3260879994.0
2008-09-18 09:20:00,2.0145,2.0145,2.01185,2.0129,2857600008.0
2008-09-18 09:25:00,2.0129,2.0144,2.01115,2.01255,2845959971.0
2008-09-18 09:30:00,2.01255,2.01265,2.0099,2.0111,2960199997.0
2008-09-18 09:35:00,2.01125,2.01285,2.0088,2.0088,2494799997.0
2008-09-18 09:40:00,2.00865,2.0102,2.0074,2.0086,2812200002.0
2008-09-18 09:45:00,2.00865,2.00865,2.00465,2.0059,1981680005.0
2008-09-18 09:50:00,2.00595,2.0086,2.0058,2.0061,2951199982.0
2008-09-18 09:55:00,2.0061,2.0075,2.0054,2.0062,3038159995.0
2008-09-18 10:00:00,2.0062,2.00625,2.003,2.0032,4852999997.0
2008-09-18 10:05:00,2.0032,2.0038,2.00205,2.0026,2729199997.0
2008-09-18 10:10:00,2.0026,2.0052,2.00225,2.005,4229000014.0
2008-09-18 10:15:00,2.005,2.0055,2.0026,2.0036,2763100004.0
2008-09-18 10:20:00,2.0036,2.0065,2.00245,2.0056,1791579993.0
2008-09-18 10:25:00,2.00555,2.0058,2.0032,2.0034,1712900004.0
2008-09-18 10:30:00,2.00345,2.00925,2.0034,2.0061,2533379999.0
2008-09-18 10:35:00,2.0059,2.0072,2.00515,2.0072,1905360000.0
2008-09-18 10:40:00,2.007,2.0089,2.0059,2.0068,3700179993.0
2008-09-18 10:45:00,2.0069,2.0078,2.0056,2.0065,2956419993.0
2008-09-18 10:50:00,2.0063,2.0065,2.0028,2.0037,2975839998.0
2008-09-18 10:55:00,2.0037,2.0051,2.00275,2.0043,4496700082.0
2008-09-18 11:00:00,2.00455,2.00455,2.001,2.0015,2952079999.0
2008-09-18 11:05:00,2.0015,2.00165,2.0002,2.00145,1123000000.0
2008-09-18 11:10:00,2.0014,2.002,2.0001,2.0002,2512999997.0
2008-09-18 11:15:00,2.0002,2.00025,1.9978,1.9993,2978320018.0
2008-09-18 11:20:00,1.9993,1.9997,1.9942,1.9947,6532039958.0
2008-09-18 11:25:00,1.9947,1.99635,1.99345,1.9946,2221079997.0
2008-09-18 11:30:00,1.9946,1.9951,1.9941,1.9951,1540899987.0
2008-09-18 11:35:00,1.9951,1.9963,1.995,1.9962,2169499988.0
2008-09-18 11:40:00,1.9962,1.9963,1.99525,1.9957,2574900016.0
2008-09-18 11:45:00,1.9958,1.9967,1.99565,1.9958,2413479996.0
2008-09-18 11:50:00,1.9958,1.99595,1.9934,1.9938,2738680000.0
2008-09-18 11:55:00,1.9938,1.99515,1.99315,1.9933,3435999974.0
2008-09-18 12:00:00,1.9935,1.99465,1.99315,1.9939,2532859997.0
2008-09-18 12:05:00,1.9939,1.9943,1.9907,1.9912,3736080001.0
2008-09-18 12:10:00,1.99175,1.9925,1.9894,1.99085,1819180000.0
2008-09-18 12:15:00,1.9909,1.9924,1.9903,1.9922,2187360015.0
2008-09-18 12:20:00,1.9921,1.99515,1.99175,1.9925,3314919997.0
2008-09-18 12:25:00,1.99255,1.99605,1.9925,1.99605,3689179989.0
2008-09-18 12:30:00,1.99605,1.99605,1.9909,1.9925,3979240002.0
2008-09-18 12:35:00,1.9925,1.9931,1.99075,1.9919,2821679987.0
2008-09-18 12:40:00,1.9915,1.9922,1.9897,1.99025,2219479998.0
2008-09-18 12:45:00,1.99035,1.9915,1.9891,1.9893,3222079997.0
2008-09-18 12:50:00,1.9895,1.9914,1.98925,1.9905,2251460014.0
2008-09-18 12:55:00,1.99055,1.993,1.98985,1.99275,2721940018.0
2008-09-18 13:00:00,1.99265,1.9942,1.99265,1.9939,6044300028.0
2008-09-18 13:05:00,1.9939,1.9943,1.99225,1.9932,3372999998.0
2008-09-18 13:10:00,1.9932,1.9964,1.99305,1.99605,2102900000.0
2008-09-18 13:15:00,1.9962,1.99765,1.99595,1.9963,4046900022.0
2008-09-18 13:20:00,1.9963,1.99635,1.99535,1.996,4137499966.0
2008-09-18 13:25:00,1.996,1.9975,1.99565,1.9975,6052100014.0
2008-09-18 13:30:00,1.9976,1.99775,1.99685,1.99775,3825399927.0
2008-09-18 13:35:00,1.9976,1.99765,1.99565,1.9957,4925199975.0
2008-09-18 13:40:00,1.99555,1.996,1.99395,1.99525,5360800005.0
2008-09-18 13:45:00,1.99555,1.9961,1.9939,1.9945,3098600001.0
2008-09-18 13:50:00,1.9945,1.99555,1.99365,1.995,5492199949.0
2008-09-18 13:55:00,1.995,1.99545,1.9939,1.9942,4276739965.0
2008-09-18 14:00:00,1.9942,1.9948,1.9927,1.9941,3010380008.0
2008-09-18 14:05:00,1.9941,1.99425,1.99125,1.9914,3582399999.0
2008-09-18 14:10:00,1.9914,1.99335,1.9914,1.9931,2893599999.0
2008-09-18 14:15:00,1.9931,1.9949,1.9931,1.9935,2207840001.0
2008-09-18 14:20:00,1.9935,1.9945,1.9922,1.9932,3518000000.0
2008-09-18 14:25:00,1.9932,1.9945,1.99295,1.99375,4102500002.0
2008-09-18 14:30:00,1.99375,1.9942,1.99185,1.9921,5501979976.0
2008-09-18 14:35:00,1.9921,1.99455,1.9919,1.9942,4522299978.0
2008-09-18 14:40:00,1.994,1.9956,1.99295,1.9951,2903200000.0
2008-09-18 14:45:00,1.9951,1.9964,1.99405,1.99535,2807400000.0
2008-09-18 14:50:00,1.99535,1.9963,1.99485,1.9955,3012000055.0
2008-09-18 14:55:00,1.9956,1.99885,1.99535,1.9985,2950400055.0
2008-09-18 15:00:00,1.9987,1.99935,1.99775,1.9981,2301520000.0
2008-09-18 15:05:00,1.9981,1.9986,1.99695,1.998,2803900001.0
2008-09-18 15:10:00,1.998,1.99895,1.9972,1.9975,2103499999.0
2008-09-18 15:15:00,1.9975,1.99925,1.99655,1.998,2592200001.0
2008-09-18 15:20:00,1.998,1.99905,1.99765,1.9981,5376700010.0
2008-09-18 15:25:00,1.9981,1.99955,1.99775,1.99845,3775699984.0
2008-09-18 15:30:00,1.99845,1.999,1.99655,1.9989,3646799997.0
2008-09-18 15:35:00,1.9988,2.0007,1.9986,2.0006,2450099989.0
2008-09-18 15:40:00,2.0007,2.001,1.99835,1.9984,3687975033.0
2008-09-18 15:45:00,1.9984,2.0004,1.99735,2.0004,2968000000.0
2008-09-18 15:50:00,2.0005,2.0046,2.0002,2.00445,3452899940.0
2008-09-18 15:55:00,2.0046,2.0068,2.00365,2.0049,3707300001.0
2008-09-18 16:00:00,2.0049,2.00705,2.00285,2.00675,2527300005.0
2008-09-18 16:05:00,2.00675,2.008,2.00615,2.00635,3414573716.0
2008-09-18 16:10:00,2.0063,2.0068,2.0042,2.00515,3387299960.0
2008-09-18 16:15:00,2.0052,2.0057,2.0035,2.0042,2732479981.0
2008-09-18 16:20:00,2.0043,2.0051,2.0036,2.0048,2030560000.0
2008-09-18 16:25:00,2.0046,2.00515,2.00255,2.0036,2714660000.0
2008-09-18 16:30:00,2.0037,2.00425,2.0027,2.0034,3071500000.0
2008-09-18 16:35:00,2.0034,2.0052,2.003,2.0038,3306259992.0
2008-09-18 16:40:00,2.0038,2.0047,2.00255,2.0032,2775160001.0
2008-09-18 16:45:00,2.0032,2.0036,2.00125,2.0021,4874120044.0
2008-09-18 16:50:00,2.0021,2.00235,1.9976,1.99815,3504280001.0
2008-09-18 16:55:00,1.99815,1.9999,1.99765,1.9998,2548179998.0
2008-09-18 17:00:00,1.9997,2.0016,1.9989,2.00115,2949679997.0
2008-09-18 17:05:00,2.00125,2.00175,1.9977,1.99885,3655500000.0
2008-09-18 17:10:00,1.99885,1.99885,1.9963,1.9967,3858400030.0
2008-09-18 17:15:00,1.9967,1.9982,1.99545,1.9956,3708559992.0
2008-09-18 17:20:00,1.9956,1.9956,1.9932,1.99455,3024279983.0
2008-09-18 17:25:00,1.9946,1.99725,1.99445,1.9959,3029400000.0
2008-09-18 17:30:00,1.9959,1.99715,1.9955,1.9961,4827999997.0
2008-09-18 17:35:00,1.99615,1.99775,1.99525,1.99625,2689800007.0
2008-09-18 17:40:00,1.99615,1.99665,1.9944,1.9956,3591500004.0
2008-09-18 17:45:00,1.9956,1.9978,1.9952,1.99695,4273600003.0
2008-09-18 17:50:00,1.99695,1.99875,1.99525,1.99815,4806899999.0
2008-09-18 17:55:00,1.99795,1.99845,1.9961,1.99845,4229000003.0
2008-09-18 18:00:00,1.99845,1.99855,1.9962,1.99675,1609600000.0
2008-09-18 18:05:00,1.9968,1.99735,1.9958,1.99605,1835400000.0
2008-09-18 18:10:00,1.99595,1.9972,1.9958,1.9963,1259700000.0
2008-09-18 18:15:00,1.9963,1.99705,1.9942,1.99605,1981799997.0
2008-09-18 18:20:00,1.9961,1.99775,1.99595,1.9971,1224300000.0
2008-09-18 18:25:00,1.9971,1.9976,1.994,1.99525,3046500008.0
2008-09-18 18:30:00,1.99525,1.99675,1.99465,1.9967,1447399998.0
2008-09-18 18:35:00,1.9967,1.99705,1.9937,1.9941,1634200000.0
2008-09-18 18:40:00,1.9941,1.99445,1.9925,1.9936,2825400006.0
2008-09-18 18:45:00,1.9936,1.99505,1.9931,1.99475,3355299998.0
2008-09-18 18:50:00,1.9947,1.9965,1.9933,1.9946,2781800000.0
2008-09-18 18:55:00,1.9946,1.9949,1.9921,1.9941,2347000001.0
2008-09-18 19:00:00,1.9941,1.9957,1.9933,1.9939,1967680001.0
2008-09-18 19:05:00,1.9941,2.0009,1.9927,1.9978,1967820000.0
2008-09-18 19:10:00,1.9977,1.99805,1.9946,1.99555,1480880000.0
2008-09-18 19:15:00,1.99555,1.99835,1.99555,1.9968,2185799998.0
2008-09-18 19:20:00,1.9969,1.9977,1.99495,1.9962,1567080013.0
2008-09-18 19:25:00,1.9963,1.9969,1.995,1.9953,1055580000.0
2008-09-18 19:30:00,1.9953,1.9975,1.9953,1.9963,4358980212.0
2008-09-18 19:35:00,1.9964,1.9994,1.9964,1.9992,1823400003.0
2008-09-18 19:40:00,1.99925,2.0027,1.99925,2.00085,1906480001.0
2008-09-18 19:45:00,2.001,2.00125,1.9984,1.9987,1677300000.0
2008-09-18 19:50:00,1.99885,2.0004,1.99885,1.9999,966900000.0
2008-09-18 19:55:00,1.9999,2.0004,1.9993,1.99985,1417900000.0
2008-09-18 20:00:00,1.9999,2.0,1.99835,1.9989,1809300007.0
2008-09-18 20:05:00,1.9988,1.9988,1.99675,1.99745,2641899990.0
2008-09-18 20:10:00,1.9975,1.999,1.9973,1.9985,1116500000.0
2008-09-18 20:15:00,1.9985,1.99955,1.9983,1.99935,678100000.0
2008-09-18 20:20:00,1.99935,2.0001,1.9984,1.9991,1037000007.0
2008-09-18 20:25:00,1.99915,1.9998,1.99655,1.99675,1184100008.0
2008-09-18 20:30:00,1.99685,1.99835,1.9963,1.9982,629600000.0
2008-09-18 20:35:00,1.9983,1.9991,1.9976,1.99845,1485300000.0
2008-09-18 20:40:00,1.9984,1.99845,1.9971,1.99815,2209700001.0
2008-09-18 20:45:00,1.9982,2.00075,1.99805,2.00005,1080599999.0
2008-09-18 20:50:00,2.0,2.0009,1.9995,1.9996,1351900000.0
2008-09-18 20:55:00,1.9996,2.00155,1.99915,2.0015,1091700000.0
2008-09-18 21:00:00,2.0014,2.0014,1.9992,2.0005,1915100000.0
2008-09-18 21:05:00,2.00055,2.00465,1.9998,2.00315,2494280008.0
2008-09-18 21:10:00,2.00335,2.0058,2.00225,2.0044,2100000000.0
2008-09-18 21:15:00,2.0044,2.0085,2.0044,2.0055,2087179984.0
2008-09-18 21:20:00,2.0055,2.0078,2.0049,2.00585,2458759999.0
2008-09-18 21:25:00,2.0057,2.0069,2.00525,2.0063,2152900000.0
2008-09-18 21:30:00,2.0061,2.00815,2.0061,2.0069,1727100000.0
2008-09-18 21:35:00,2.0069,2.0083,2.00675,2.0075,1914859989.0
2008-09-18 21:40:00,2.0075,2.00915,2.00595,2.0088,1582700000.0
2008-09-18 21:45:00,2.0088,2.0113,2.00865,2.01005,944240000.0
2008-09-18 21:50:00,2.01015,2.01115,2.0088,2.0097,979580000.0
2008-09-18 21:55:00,2.0097,2.0105,2.0087,2.0095,885100000.0
2008-09-18 22:00:00,2.00955,2.01155,2.0092,2.01105,1504400000.0
2008-09-18 22:05:00,2.01095,2.0111,2.0092,2.01,1468700000.0
2008-09-18 22:10:00,2.01,2.01105,2.0085,2.01045,2270800000.0
2008-09-18 22:15:00,2.0106,2.01065,2.00705,2.00815,1438600000.0
2008-09-18 22:20:00,2.00805,2.0102,2.0071,2.0091,949700000.0
2008-09-18 22:25:00,2.00935,2.01005,2.0082,2.00875,989720000.0
2008-09-18 22:30:00,2.00875,2.0094,2.0086,2.0087,1817100000.0
2008-09-18 22:35:00,2.0087,2.0093,2.00755,2.0091,1652700000.0
2008-09-18 22:40:00,2.0091,2.0101,2.00805,2.0083,2491599946.0
2008-09-18 22:45:00,2.0083,2.0094,2.0078,2.0093,3414499994.0
2008-09-18 22:50:00,2.0093,2.0095,2.0089,2.009,912900000.0
2008-09-18 22:55:00,2.009,2.009,2.0077,2.0078,744900000.0
2008-09-18 23:00:00,2.0078,2.0089,2.0078,2.00845,357300000.0
2008-09-18 23:05:00,2.00845,2.0086,2.00785,2.008,427000004.0
2008-09-18 23:10:00,2.008,2.0087,2.008,2.0087,774200000.0
2008-09-18 23:15:00,2.00835,2.01015,2.00835,2.00955,522500000.0
2008-09-18 23:20:00,2.0096,2.01105,2.0094,2.00985,648600000.0
2008-09-18 23:25:00,2.01025,2.0106,2.0097,2.0098,877600000.0
2008-09-18 23:30:00,2.0098,2.01085,2.0098,2.00995,1006100000.0
2008-09-18 23:35:00,2.0101,2.0105,2.0096,2.01015,482400000.0
2008-09-18 23:40:00,2.0104,2.0104,2.0095,2.0097,500500000.0
2008-09-18 23:45:00,2.0097,2.0097,2.0082,2.0084,549900000.0
2008-09-18 23:50:00,2.0082,2.0097,2.00775,2.0081,1074200000.0
2008-09-18 23:55:00,2.0081,2.00945,2.00795,2.00915,584100000.0
2008-09-19 00:00:00,2.0092,2.0096,2.009,2.0094,330800000.0
2008-09-19 00:05:00,2.0095,2.01,2.00846,2.01,167200000.0
2008-09-19 00:10:00,2.01,2.01015,2.0094,2.0098,115300000.0
2008-09-19 00:15:00,2.00995,2.01005,2.00878,2.00896,507800000.0
2008-09-19 00:20:00,2.01,2.0101,2.0098,2.0101,36800000.0
2008-09-19 00:25:00,2.0102,2.0103,2.00935,2.0095,372200000.0
2008-09-19 00:30:00,2.0095,2.0098,2.0095,2.0098,697100000.0
2008-09-19 00:35:00,2.0099,2.0111,2.0098,2.0111,111500000.0
2008-09-19 00:40:00,2.0111,2.0116,2.01,2.0102,975200000.0
2008-09-19 00:45:00,2.0102,2.01165,2.0102,2.0115,744400000.0
2008-09-19 00:50:00,2.0115,2.0117,2.01115,2.0114,540600000.0
2008-09-19 00:55:00,2.01139,2.0124,2.01069,2.012,1633700012.0
2008-09-19 01:00:00,2.01228,2.01228,2.01104,2.01174,1320600000.0
2008-09-19 01:05:00,2.01184,2.01269,2.01059,2.012,745500000.0
2008-09-19 01:10:00,2.012,2.012,2.01125,2.0118,1120399998.0
2008-09-19 01:15:00,2.0117,2.0121,2.01075,2.0117,294500000.0
2008-09-19 01:20:00,2.01085,2.0118,2.01065,2.0115,208400000.0
2008-09-19 01:25:00,2.0115,2.012,2.0106,2.0108,355800000.0
2008-09-19 01:30:00,2.0108,2.0108,2.0095,2.0097,1726000000.0
2008-09-19 01:35:00,2.0097,2.00975,2.0083,2.0085,732400000.0
2008-09-19 01:40:00,2.0085,2.0096,2.0083,2.0085,2131400000.0
2008-09-19 01:45:00,2.0085,2.00985,2.0085,2.0097,369500000.0
2008-09-19 01:50:00,2.00975,2.01175,2.00965,2.01155,178000000.0
2008-09-19 01:55:00,2.01175,2.01195,2.01075,2.0114,796500003.0
2008-09-19 02:00:00,2.0114,2.0129,2.0096,2.0098,2494800000.0
2008-09-19 02:05:00,2.0098,2.0116,2.0097,2.0101,1497500000.0
2008-09-19 02:10:00,2.0101,2.0101,2.00715,2.0073,1712099997.0
2008-09-19 02:15:00,2.0073,2.0073,2.00645,2.007,653200000.0
2008-09-19 02:20:00,2.007,2.01165,2.00575,2.01165,1540999997.0
2008-09-19 02:25:00,2.01165,2.0152,2.01075,2.015,1192900000.0
2008-09-19 02:30:00,2.015,2.01565,2.01395,2.0144,2453000000.0
2008-09-19 02:35:00,2.0144,2.0151,2.0127,2.0147,1863600000.0
2008-09-19 02:40:00,2.0145,2.01465,2.0115,2.0118,2564599998.0
2008-09-19 02:45:00,2.0118,2.013,2.0108,2.01115,2148600000.0
2008-09-19 02:50:00,2.01115,2.01145,2.0101,2.01085,1995080000.0
2008-09-19 02:55:00,2.01015,2.012,2.00985,2.0112,550400000.0
2008-09-19 03:00:00,2.0112,2.01205,2.01075,2.01205,1472400000.0
2008-09-19 03:05:00,2.012,2.01415,2.0116,2.0136,1333200000.0
2008-09-19 03:10:00,2.0136,2.01395,2.0123,2.0135,1401800000.0
2008-09-19 03:15:00,2.0135,2.0136,2.012,2.0136,436980000.0
2008-09-19 03:20:00,2.01385,2.0145,2.01385,2.014,198900000.0
2008-09-19 03:25:00,2.01395,2.01435,2.0136,2.0137,236699998.0
2008-09-19 03:30:00,2.0137,2.0143,2.0122,2.01265,1705099998.0
2008-09-19 03:35:00,2.0126,2.01285,2.0121,2.0121,956500000.0
2008-09-19 03:40:00,2.0121,2.0121,2.0121,2.0121,774200000.0
2008-09-19 03:45:00,2.0121,2.01235,2.01,2.01,1740800000.0
2008-09-19 03:50:00,2.0101,2.01245,2.00985,2.01245,524300000.0
2008-09-19 03:55:00,2.01245,2.01365,2.01225,2.0131,1441100000.0
2008-09-19 04:00:00,2.0131,2.0135,2.0121,2.0135,2533400000.0
2008-09-19 04:05:00,2.01365,2.01615,2.0133,2.01605,1341600000.0
2008-09-19 04:10:00,2.01595,2.0165,2.0144,2.0163,2225700000.0
2008-09-19 04:15:00,2.0164,2.0168,2.01535,2.0155,1199100000.0
2008-09-19 04:20:00,2.0155,2.01585,2.01445,2.01545,1058999999.0
2008-09-19 04:25:00,2.0156,2.0164,2.0136,2.0136,1404720000.0
2008-09-19 04:30:00,2.0136,2.01495,2.01285,2.0148,2076000000.0
2008-09-19 04:35:00,2.01475,2.0165,2.01475,2.0161,688980004.0
2008-09-19 04:40:00,2.01615,2.01635,2.014,2.0142,771300000.0
2008-09-19 04:45:00,2.01425,2.0146,2.0141,2.0142,723800000.0
2008-09-19 04:50:00,2.01445,2.0154,2.0142,2.0143,159200000.0
2008-09-19 04:55:00,2.01455,2.0156,2.0136,2.0139,820100000.0
2008-09-19 05:00:00,2.01395,2.01445,2.0136,2.0137,369000000.0
2008-09-19 05:05:00,2.01455,2.01535,2.0142,2.01535,164000000.0
2008-09-19 05:10:00,2.016,2.016,2.0147,2.0147,778600000.0
2008-09-19 05:15:00,2.0147,2.0152,2.01395,2.0149,1081000000.0
2008-09-19 05:20:00,2.0149,2.01515,2.01392,2.01498,678400000.0
2008-09-19 05:25:00,2.0151,2.01515,2.01365,2.0143,511480000.0
2008-09-19 05:30:00,2.0143,2.01515,2.01415,2.0149,57000000.0
2008-09-19 05:35:00,2.0147,2.0157,2.0147,2.0154,149200000.0
2008-09-19 05:40:00,2.0155,2.01595,2.015,2.0157,425500000.0
2008-09-19 05:45:00,2.01575,2.01615,2.0156,2.0158,195600000.0
2008-09-19 05:50:00,2.0158,2.01645,2.0158,2.0162,999600001.0
2008-09-19 05:55:00,2.0161,2.0167,2.01595,2.0163,432600000.0
2008-09-19 06:00:00,2.0163,2.0163,2.0163,2.0163,1903200001.0
2008-09-19 06:05:00,2.0163,2.0163,2.01545,2.0163,2676000000.0
2008-09-19 06:10:00,2.0163,2.01685,2.01615,2.01615,2352800009.0
2008-09-19 06:15:00,2.0163,2.0167,2.0151,2.0153,5187000000.0
2008-09-19 06:20:00,2.0153,2.0161,2.01435,2.01485,2503000000.0
2008-09-19 06:25:00,2.0149,2.0157,2.0143,2.01485,1554480000.0
2008-09-19 06:30:00,2.01485,2.01565,2.0146,2.0149,978700000.0
2008-09-19 06:35:00,2.0149,2.01615,2.0149,2.0154,730200000.0
2008-09-19 06:40:00,2.0154,2.0154,2.0141,2.0144,1571000000.0
2008-09-19 06:45:00,2.0144,2.01475,2.0134,2.01475,1471800000.0
2008-09-19 06:50:00,2.01455,2.0147,2.01375,2.0146,527000000.0
2008-09-19 06:55:00,2.0146,2.0153,2.01425,2.0144,1469000000.0
2008-09-19 07:00:00,2.01465,2.0153,2.0142,2.0149,1080400000.0
2008-09-19 07:05:00,2.015,2.0157,2.0135,2.01385,2384080000.0
2008-09-19 07:10:00,2.01385,2.0153,2.0136,2.0149,3141700001.0
2008-09-19 07:15:00,2.0148,2.01655,2.01475,2.01625,1257700000.0
2008-09-19 07:20:00,2.01585,2.0161,2.0143,2.0153,889700000.0
2008-09-19 07:25:00,2.0153,2.0153,2.01395,2.0145,1629299999.0
2008-09-19 07:30:00,2.0145,2.0147,2.01225,2.0131,2065000000.0
2008-09-19 07:35:00,2.0131,2.01485,2.0131,2.0139,1890800000.0
2008-09-19 07:40:00,2.01405,2.01485,2.01275,2.01385,1143700000.0
2008-09-19 07:45:00,2.01385,2.0142,2.0136,2.01375,626100000.0
2008-09-19 07:50:00,2.01375,2.01525,2.01235,2.01515,1681399998.0
2008-09-19 07:55:00,2.0148,2.0152,2.0122,2.01315,1318100000.0
2008-09-19 08:00:00,2.0132,2.01485,2.01295,2.0141,1733200000.0
2008-09-19 08:05:00,2.0141,2.0156,2.0131,2.0148,2280400000.0
2008-09-19 08:10:00,2.0148,2.01625,2.01375,2.0151,1898080000.0
2008-09-19 08:15:00,2.0151,2.01565,2.0143,2.0147,2979200000.0
2008-09-19 08:20:00,2.0147,2.01495,2.0132,2.0133,6361899991.0
2008-09-19 08:25:00,2.0133,2.0154,2.01325,2.0148,1922600000.0
2008-09-19 08:30:00,2.0148,2.01525,2.0138,2.0141,3784499998.0
2008-09-19 08:35:00,2.0142,2.0154,2.01335,2.0145,2778300000.0
2008-09-19 08:40:00,2.01455,2.0158,2.01305,2.01355,2312400000.0
2008-09-19 08:45:00,2.01365,2.01595,2.01355,2.0149,1989500000.0
2008-09-19 08:50:00,2.0149,2.01655,2.0149,2.0161,1461600000.0
2008-09-19 08:55:00,2.0161,2.0196,2.0155,2.0196,2967700007.0
2008-09-19 09:00:00,2.0197,2.0203,2.01745,2.01855,1951299995.0
2008-09-19 09:05:00,2.0186,2.01895,2.01695,2.0175,3027899992.0
2008-09-19 09:10:00,2.0175,2.01955,2.01675,2.0188,2314200000.0
2008-09-19 09:15:00,2.0189,2.0204,2.01535,2.0164,3406400009.0
2008-09-19 09:20:00,2.01655,2.0193,2.01625,2.0193,3675679976.0
2008-09-19 09:25:00,2.0193,2.0196,2.0168,2.017,1993000000.0
2008-09-19 09:30:00,2.0171,2.01805,2.01625,2.0177,2381100000.0
2008-09-19 09:35:00,2.0177,2.018,2.01585,2.01665,2241380000.0
2008-09-19 09:40:00,2.01655,2.0178,2.01605,2.0164,3552639995.0
2008-09-19 09:45:00,2.0164,2.017,2.0151,2.01675,4496599989.0
2008-09-19 09:50:00,2.01675,2.0179,2.0164,2.0175,2655200025.0
2008-09-19 09:55:00,2.0175,2.01935,2.01635,2.0175,4641399989.0
2008-09-19 10:00:00,2.01715,2.0187,2.017,2.0183,1970880010.0
2008-09-19 10:05:00,2.0183,2.01895,2.01775,2.0179,2705599999.0
2008-09-19 10:10:00,2.0179,2.01815,2.01645,2.0173,4627799939.0
2008-09-19 10:15:00,2.0172,2.0189,2.01675,2.0179,3305200001.0
2008-09-19 10:20:00,2.0177,2.02035,2.0176,2.0197,1896900000.0
2008-09-19 10:25:00,2.0198,2.02155,2.0189,2.0201,2687880008.0
2008-09-19 10:30:00,2.02,2.0203,2.0181,2.0189,4181800032.0
2008-09-19 10:35:00,2.0191,2.02085,2.01685,2.01795,3401400010.0
2008-09-19 10:40:00,2.01785,2.02065,2.01785,2.0204,2187300000.0
2008-09-19 10:45:00,2.0204,2.0205,2.01885,2.0196,1850060000.0
2008-09-19 10:50:00,2.01965,2.02005,2.01775,2.0179,2147100000.0
2008-09-19 10:55:00,2.018,2.0205,2.0179,2.02015,4842300027.0
2008-09-19 11:00:00,2.02005,2.0204,2.01595,2.0165,3192999994.0
2008-09-19 11:05:00,2.01655,2.0168,2.0146,2.01585,2497500000.0
2008-09-19 11:10:00,2.0158,2.0179,2.0156,2.0172,2911199992.0
2008-09-19 11:15:00,2.0172,2.0197,2.016,2.0194,2652999999.0
2008-09-19 11:20:00,2.01935,2.01975,2.0178,2.0185,4551800072.0
2008-09-19 11:25:00,2.0185,2.01865,2.01515,2.01575,2351399988.0
2008-09-19 11:30:00,2.0157,2.01615,2.0145,2.01545,2791399998.0
2008-09-19 11:35:00,2.0155,2.0156,2.01435,2.0145,3211599973.0
2008-09-19 11:40:00,2.0145,2.0153,2.0133,2.0141,2801299999.0
2008-09-19 11:45:00,2.0142,2.01455,2.01225,2.0135,2959399991.0
2008-09-19 11:50:00,2.0136,2.01535,2.01355,2.01415,2479900000.0
2008-09-19 11:55:00,2.0141,2.01605,2.0141,2.0144,2647600004.0
2008-09-19 12:00:00,2.0144,2.0164,2.01435,2.0148,2496099991.0
2008-09-19 12:05:00,2.015,2.0164,2.0149,2.0158,2152699999.0
2008-09-19 12:10:00,2.0158,2.01955,2.01575,2.0181,2671199999.0
2008-09-19 12:15:00,2.0181,2.0202,2.0174,2.0187,1635200000.0
2008-09-19 12:20:00,2.0187,2.0187,2.01615,2.0163,3569699998.0
2008-09-19 12:25:00,2.0163,2.017,2.01615,2.01655,2047099987.0
2008-09-19 12:30:00,2.01655,2.01655,2.0129,2.0149,1453280000.0
2008-09-19 12:35:00,2.0149,2.0192,2.0148,2.0166,1626800000.0
2008-09-19 12:40:00,2.0166,2.0192,2.01655,2.018,2354000000.0
2008-09-19 12:45:00,2.018,2.0189,2.0172,2.0181,1444499999.0
2008-09-19 12:50:00,2.01815,2.01905,2.0176,2.018,2899799960.0
2008-09-19 12:55:00,2.018,2.01865,2.016,2.01865,3382699978.0
2008-09-19 13:00:00,2.01865,2.0214,2.0173,2.0208,1856100000.0
2008-09-19 13:05:00,2.02085,2.02085,2.0187,2.019,2745800006.0
2008-09-19 13:10:00,2.019,2.02105,2.019,2.0192,2105000000.0
2008-09-19 13:15:00,2.0192,2.02305,2.0192,2.02245,1891000000.0
2008-09-19 13:20:00,2.0224,2.02385,2.0205,2.0206,1691193750.0
2008-09-19 13:25:00,2.02065,2.0228,2.02065,2.02275,1728200000.0
2008-09-19 13:30:00,2.02275,2.0259,2.02245,2.02485,1887992500.0
2008-09-19 13:35:00,2.02485,2.02635,2.0246,2.026,1330700000.0
2008-09-19 13:40:00,2.026,2.0261,2.0239,2.0245,1367800000.0
2008-09-19 13:45:00,2.0246,2.02685,2.02445,2.02635,1616999999.0
2008-09-19 13:50:00,2.0264,2.02695,2.02355,2.024,1978199999.0
2008-09-19 13:55:00,2.02405,2.02595,2.02385,2.02585,1189100000.0
2008-09-19 14:00:00,2.0255,2.0273,2.02465,2.0268,1875960000.0
2008-09-19 14:05:00,2.02685,2.02735,2.025,2.02665,1844900000.0
2008-09-19 14:10:00,2.02675,2.0294,2.0266,2.02855,1832100000.0
2008-09-19 14:15:00,2.0285,2.02935,2.0258,2.0262,1772599999.0
2008-09-19 14:20:00,2.02625,2.02755,2.0255,2.02595,2117700002.0
2008-09-19 14:25:00,2.02595,2.0263,2.0232,2.02435,2312999991.0
2008-09-19 14:30:00,2.0243,2.02675,2.0243,2.02515,2138100000.0
2008-09-19 14:35:00,2.02495,2.0286,2.0234,2.0275,1894460008.0
2008-09-19 14:40:00,2.02735,2.0283,2.02535,2.0266,2246799998.0
2008-09-19 14:45:00,2.0266,2.02695,2.0231,2.0241,2171900000.0
2008-09-19 14:50:00,2.02415,2.0243,2.02105,2.0241,1924080000.0
2008-09-19 14:55:00,2.02405,2.02885,2.0233,2.0285,2155679999.0
2008-09-19 15:00:00,2.02845,2.0309,2.02765,2.03,2419300000.0
2008-09-19 15:05:00,2.0299,2.0308,2.0288,2.029,2552400000.0
2008-09-19 15:10:00,2.029,2.0295,2.0265,2.02775,2633400003.0
2008-09-19 15:15:00,2.02775,2.0286,2.0271,2.0274,2668500001.0
2008-09-19 15:20:00,2.0273,2.0288,2.02655,2.0282,2094200000.0
2008-09-19 15:25:00,2.02825,2.0305,2.0259,2.0264,2370999999.0
2008-09-19 15:30:00,2.0264,2.0303,2.0263,2.0301,1859180000.0
2008-09-19 15:35:00,2.0301,2.03235,2.02915,2.0317,1908820001.0
2008-09-19 15:40:00,2.0315,2.03215,2.02955,2.0318,2233880003.0
2008-09-19 15:45:00,2.03175,2.03225,2.029,2.0304,1748299996.0
2008-09-19 15:50:00,2.0304,2.0312,2.0286,2.03065,1926500000.0
2008-09-19 15:55:00,2.03065,2.0313,2.02665,2.0269,1937400000.0
2008-09-19 16:00:00,2.0269,2.0292,2.0244,2.0267,2722700004.0
2008-09-19 16:05:00,2.0268,2.0274,2.02555,2.026,1511100000.0
2008-09-19 16:10:00,2.0259,2.0262,2.02425,2.02585,1881100000.0
2008-09-19 16:15:00,2.0258,2.02765,2.0248,2.02645,2103399999.0
2008-09-19 16:20:00,2.0264,2.0273,2.0248,2.0271,1462700000.0
2008-09-19 16:25:00,2.0271,2.0275,2.0236,2.02675,2948600000.0
2008-09-19 16:30:00,2.02675,2.0268,2.0245,2.02565,2244099997.0
2008-09-19 16:35:00,2.02575,2.02775,2.0254,2.02575,2191500002.0
2008-09-19 16:40:00,2.02585,2.02925,2.0257,2.02815,1866800000.0
2008-09-19 16:45:00,2.02815,2.0287,2.02635,2.0265,1735600000.0
2008-09-19 16:50:00,2.0265,2.02665,2.02445,2.02515,2387299999.0
2008-09-19 16:55:00,2.02515,2.03015,2.02385,2.02975,2262379999.0
2008-09-19 17:00:00,2.02985,2.03025,2.02595,2.0268,2643400001.0
2008-09-19 17:05:00,2.027,2.02715,2.02535,2.0263,2860499993.0
2008-09-19 17:10:00,2.0263,2.029,2.02505,2.027,2798600000.0
2008-09-19 17:15:00,2.027,2.0295,2.0262,2.0287,1895100000.0
2008-09-19 17:20:00,2.0287,2.0307,2.0282,2.02855,2547799983.0
2008-09-19 17:25:00,2.02885,2.029,2.02705,2.0278,2516300005.0
2008-09-19 17:30:00,2.0278,2.0304,2.0278,2.02895,2643400000.0
2008-09-19 17:35:00,2.029,2.02965,2.02785,2.0289,2128900000.0
2008-09-19 17:40:00,2.0289,2.03055,2.0275,2.0297,1487800000.0
2008-09-19 17:45:00,2.0297,2.0304,2.02885,2.0296,1962800002.0
2008-09-19 17:50:00,2.0297,2.0302,2.0288,2.0301,1414200000.0
2008-09-19 17:55:00,2.0301,2.0317,2.0298,2.0315,2554699998.0
2008-09-19 18:00:00,2.0315,2.03235,2.0299,2.03135,1882999998.0
2008-09-19 18:05:00,2.0313,2.03295,2.03105,2.0321,1749800000.0
2008-09-19 18:10:00,2.03215,2.0325,2.03085,2.0317,1957600000.0
2008-09-19 18:15:00,2.03175,2.0332,2.0313,2.03215,1582000000.0
2008-09-19 18:20:00,2.03215,2.03465,2.03215,2.0338,1561000000.0
2008-09-19 18:25:00,2.0338,2.03525,2.0335,2.03445,1148500000.0
2008-09-19 18:30:00,2.03445,2.03575,2.0341,2.0347,1511600000.0
2008-09-19 18:35:00,2.0348,2.03525,2.0331,2.0339,1777900000.0
2008-09-19 18:40:00,2.0339,2.03555,2.0332,2.03495,1434400000.0
2008-09-19 18:45:00,2.0351,2.0357,2.03375,2.03455,2262100000.0
2008-09-19 18:50:00,2.0345,2.0346,2.03305,2.03305,1840099996.0
2008-09-19 18:55:00,2.0332,2.03405,2.033,2.033,1147800004.0
2008-09-19 19:00:00,2.033,2.03435,2.0316,2.03365,1483400003.0
2008-09-19 19:05:00,2.0336,2.0337,2.03235,2.03265,2459900001.0
2008-09-19 19:10:00,2.03265,2.0331,2.0311,2.0314,2064099997.0
2008-09-19 19:15:00,2.0314,2.03275,2.0311,2.0321,1231980000.0
2008-09-19 19:20:00,2.0321,2.03495,2.0321,2.0346,1216900000.0
2008-09-19 19:25:00,2.0346,2.0349,2.034,2.0341,847500000.0
2008-09-19 19:30:00,2.03405,2.03495,2.03365,2.0341,1112300000.0
2008-09-19 19:35:00,2.0341,2.0344,2.0329,2.0331,864200000.0
2008-09-19 19:40:00,2.033,2.03375,2.0316,2.0323,1749900002.0
2008-09-19 19:45:00,2.03235,2.03295,2.032,2.0324,484600000.0
2008-09-19 19:50:00,2.0323,2.03405,2.03175,2.03325,1278000025.0
2008-09-19 19:55:00,2.03325,2.03375,2.03215,2.03225,993800000.0
2008-09-19 20:00:00,2.03225,2.0332,2.032,2.03265,552000000.0
2008-09-19 20:05:00,2.0326,2.0328,2.0314,2.0327,237200000.0
2008-09-19 20:10:00,2.0327,2.03335,2.0308,2.0311,547800001.0
2008-09-19 20:15:00,2.03105,2.03105,2.0286,2.0293,1811700000.0
2008-09-19 20:20:00,2.0293,2.03025,2.02845,2.0297,687500000.0
2008-09-19 20:25:00,2.0298,2.03025,2.02735,2.0279,1378200000.0
2008-09-19 20:30:00,2.02785,2.02825,2.02675,2.02705,695800000.0
2008-09-19 20:35:00,2.0272,2.02775,2.02485,2.02495,1016700000.0
2008-09-19 20:40:00,2.025,2.0262,2.02375,2.0262,1056699996.0
2008-09-19 20:45:00,2.0262,2.0263,2.0245,2.0245,553600000.0
2008-09-19 20:50:00,2.0245,2.0245,2.0232,2.0233,2161300000.0
2008-09-19 20:55:00,2.0233,2.0246,2.02295,2.0233,546200000.0
2008-09-19 21:00:00,2.0233,2.0239,2.02285,2.0231,318500000.0
2008-09-19 21:05:00,2.02325,2.0234,2.0194,2.02125,406800000.0
2008-09-19 21:10:00,2.0213,2.0221,2.0204,2.0221,360500000.0
2008-09-19 21:15:00,2.0221,2.0227,2.02085,2.02205,603200000.0
2008-09-19 21:20:00,2.0221,2.02255,2.02085,2.02225,529300000.0
2008-09-19 21:25:00,2.02265,2.0247,2.0222,2.02355,786100000.0
2008-09-19 21:30:00,2.02365,2.02455,2.02235,2.02295,1003800000.0
2008-09-19 21:35:00,2.02295,2.0242,2.02235,2.0233,1721500000.0
2008-09-19 21:40:00,2.0233,2.02385,2.02095,2.0222,2159080000.0
2008-09-19 21:45:00,2.02225,2.0232,2.02135,2.0223,659000000.0
2008-09-19 21:50:00,2.0225,2.0237,2.02215,2.0234,520100000.0
2008-09-19 21:55:00,2.02355,2.0245,2.0226,2.02395,340100000.0
2008-09-19 22:00:00,2.02395,2.0255,2.0236,2.0244,242000000.0
2008-09-19 22:05:00,2.0244,2.0245,2.0234,2.024,590200000.0
2008-09-19 22:10:00,2.024,2.02605,2.02295,2.02605,535200000.0
2008-09-19 22:15:00,2.0262,2.0275,2.02605,2.0271,495100000.0
2008-09-19 22:20:00,2.0271,2.0271,2.02375,2.02395,638800000.0
2008-09-19 22:25:00,2.024,2.0245,2.0224,2.02345,792300000.0
2008-09-19 22:30:00,2.0234,2.02555,2.02185,2.0231,712500000.0
2008-09-19 22:35:00,2.02335,2.0256,2.0226,2.0247,348300000.0
2008-09-19 22:40:00,2.0246,2.0256,2.0222,2.0231,226200000.0
2008-09-19 22:45:00,2.0232,2.024,2.0215,2.02155,399200000.0
2008-09-19 22:50:00,2.0217,2.02275,2.0215,2.0227,301100000.0
2008-09-19 22:55:00,2.02285,2.0243,2.02265,2.02399,418800002.0
2008-09-21 23:00:00,2.02523,2.02598,2.02523,2.0256,1054300000.0
2008-09-21 23:05:00,2.02548,2.0262,2.02498,2.0258,185400000.0
2008-09-21 23:10:00,2.0259,2.0268,2.0259,2.0267,603399997.0
2008-09-21 23:15:00,2.0267,2.0267,2.0253,2.0255,271600000.0
2008-09-21 23:20:00,2.0255,2.0255,2.02431,2.02453,527000000.0
2008-09-21 23:25:00,2.02452,2.0255,2.02405,2.02427,397700000.0
2008-09-21 23:30:00,2.0255,2.02553,2.02432,2.02535,1060300026.0
2008-09-21 23:35:00,2.0256,2.02652,2.0246,2.0248,825000000.0
2008-09-21 23:40:00,2.0248,2.0252,2.02412,2.02462,573100003.0
2008-09-21 23:45:00,2.02426,2.0252,2.0229,2.024,429700001.0
2008-09-21 23:50:00,2.02367,2.024,2.02288,2.02288,500200000.0
2008-09-21 23:55:00,2.02274,2.024,2.0217,2.022,861000000.0
2008-09-22 00:00:00,2.0221,2.0228,2.0216,2.0224,576400000.0
2008-09-22 00:05:00,2.0223,2.0243,2.0222,2.0238,402100000.0
2008-09-22 00:10:00,2.0239,2.0242,2.02345,2.0242,418000000.0
2008-09-22 00:15:00,2.0242,2.02497,2.02389,2.0249,908300000.0
2008-09-22 00:20:00,2.02446,2.02565,2.02399,2.025,1959799995.0
2008-09-22 00:25:00,2.025,2.0252,2.0221,2.0223,1772400000.0
2008-09-22 00:30:00,2.0223,2.0233,2.0213,2.0223,1645600000.0
2008-09-22 00:35:00,2.0223,2.0223,2.0211,2.0223,477000000.0
2008-09-22 00:40:00,2.0223,2.0225,2.021,2.0223,716200000.0
2008-09-22 00:45:00,2.0223,2.0236,2.02202,2.0226,1224000000.0
2008-09-22 00:50:00,2.0226,2.0233,2.021,2.0221,940900000.0
2008-09-22 00:55:00,2.0221,2.0224,2.0206,2.0208,1445100000.0
2008-09-22 01:00:00,2.0208,2.0219,2.02015,2.0207,1692400000.0
2008-09-22 01:05:00,2.0207,2.021,2.0199,2.02024,841300005.0
2008-09-22 01:10:00,2.0207,2.0207,2.0181,2.0183,1152200000.0
2008-09-22 01:15:00,2.0183,2.0183,2.0164,2.0171,1597500000.0
2008-09-22 01:20:00,2.0171,2.0181,2.0171,2.0175,328300000.0
2008-09-22 01:25:00,2.01755,2.01885,2.0173,2.01845,210300000.0
2008-09-22 01:30:00,2.0184,2.0201,2.01835,2.02,183400000.0
2008-09-22 01:35:00,2.0199,2.0199,2.0192,2.0194,1731699992.0
2008-09-22 01:40:00,2.0194,2.01969,2.01893,2.0194,429900000.0
2008-09-22 01:45:00,2.0194,2.0194,2.0178,2.0185,642600000.0
2008-09-22 01:50:00,2.0184,2.0192,2.01825,2.01885,1629599999.0
2008-09-22 01:55:00,2.0189,2.02,2.01885,2.0198,339000000.0
2008-09-22 02:00:00,2.0199,2.0201,2.01855,2.0196,1861600000.0
2008-09-22 02:05:00,2.0195,2.0196,2.0183,2.0188,1060400000.0
2008-09-22 02:10:00,2.0188,2.019,2.01795,2.0188,666900000.0
2008-09-22 02:15:00,2.0188,2.0189,2.01775,2.01875,362000000.0
2008-09-22 02:20:00,2.0187,2.0194,2.01835,2.01905,128500000.0
2008-09-22 02:25:00,2.019,2.0211,2.019,2.02075,183400000.0
2008-09-22 02:30:00,2.0207,2.02075,2.0201,2.0201,948900000.0
2008-09-22 02:35:00,2.0201,2.0203,2.01935,2.0195,1111700000.0
2008-09-22 02:40:00,2.0195,2.02015,2.0195,2.0198,501400000.0
2008-09-22 02:45:00,2.02,2.0203,2.01985,2.02005,66000000.0
2008-09-22 02:50:00,2.0201,2.0204,2.0188,2.019,663979998.0
2008-09-22 02:55:00,2.019,2.02005,2.0184,2.019,1693500000.0
2008-09-22 03:00:00,2.019,2.0193,2.01785,2.0179,1810360000.0
2008-09-22 03:05:00,2.0179,2.01925,2.0179,2.01875,1724699998.0
2008-09-22 03:10:00,2.019,2.0191,2.0169,2.0182,921500000.0
2008-09-22 03:15:00,2.01825,2.01825,2.016,2.01655,1752100000.0
2008-09-22 03:20:00,2.0167,2.0167,2.0154,2.01625,520860000.0
2008-09-22 03:25:00,2.0162,2.0179,2.0147,2.01495,809000000.0
2008-09-22 03:30:00,2.0147,2.01615,2.014,2.0149,988880000.0
2008-09-22 03:35:00,2.0148,2.01535,2.0144,2.0149,1680199988.0
2008-09-22 03:40:00,2.0149,2.0164,2.0149,2.0159,3935400004.0
2008-09-22 03:45:00,2.016,2.01765,2.0158,2.01695,349600000.0
2008-09-22 03:50:00,2.01705,2.01825,2.017,2.017,281300000.0
2008-09-22 03:55:00,2.01633,2.01785,2.01592,2.0171,518399997.0
2008-09-22 04:00:00,2.0171,2.0178,2.0159,2.01775,739979997.0
2008-09-22 04:05:00,2.01775,2.0193,2.0173,2.0183,1219580000.0
2008-09-22 04:10:00,2.0183,2.0184,2.0168,2.0176,1580500000.0
2008-09-22 04:15:00,2.01765,2.01785,2.01515,2.0153,1351500000.0
2008-09-22 04:20:00,2.0153,2.01575,2.0122,2.0132,931079999.0
2008-09-22 04:25:00,2.0133,2.01355,2.0128,2.0135,3537300000.0
2008-09-22 04:30:00,2.01355,2.01445,2.0134,2.0143,490600000.0
2008-09-22 04:35:00,2.01435,2.01505,2.01305,2.0145,790200000.0
2008-09-22 04:40:00,2.0145,2.0154,2.0145,2.0149,319200000.0
2008-09-22 04:45:00,2.01495,2.0153,2.0149,2.0149,401300000.0
2008-09-22 04:50:00,2.0149,2.0165,2.0149,2.0155,1055200000.0
2008-09-22 04:55:00,2.0156,2.01625,2.0156,2.0161,75200000.0
2008-09-22 05:00:00,2.01605,2.0164,2.0157,2.016,558300000.0
2008-09-22 05:05:00,2.016,2.01625,2.01475,2.0154,1250100000.0
2008-09-22 05:10:00,2.01535,2.0157,2.0135,2.0155,2077900000.0
2008-09-22 05:15:00,2.0155,2.0164,2.01435,2.0153,1523899999.0
2008-09-22 05:20:00,2.0153,2.01595,2.0148,2.01575,153800000.0
2008-09-22 05:25:00,2.01575,2.0166,2.0155,2.01645,451399998.0
2008-09-22 05:30:00,2.0163,2.0188,2.01615,2.0177,764100000.0
2008-09-22 05:35:00,2.0177,2.0177,2.01625,2.0164,1575600000.0
2008-09-22 05:40:00,2.0164,2.0169,2.0152,2.0154,1964080000.0
2008-09-22 05:45:00,2.0154,2.01645,2.0154,2.01635,186200000.0
2008-09-22 05:50:00,2.01625,2.0167,2.0158,2.0161,579080000.0
2008-09-22 05:55:00,2.0161,2.0173,2.0161,2.0171,123600000.0
2008-09-22 06:00:00,2.0171,2.0176,2.0169,2.01735,367300000.0
2008-09-22 06:05:00,2.0174,2.0175,2.01685,2.01725,105400000.0
2008-09-22 06:10:00,2.01725,2.01765,2.0167,2.01755,285200000.0
2008-09-22 06:15:00,2.0177,2.01805,2.01555,2.01565,1389200000.0
2008-09-22 06:20:00,2.01625,2.01635,2.01515,2.0157,2211000000.0
2008-09-22 06:25:00,2.0157,2.01615,2.0157,2.01615,346300000.0
2008-09-22 06:30:00,2.01615,2.01615,2.01525,2.01549,161200000.0
2008-09-22 06:35:00,2.0159,2.0165,2.0157,2.0165,346500000.0
2008-09-22 06:40:00,2.0167,2.0167,2.01635,2.0165,23500000.0
2008-09-22 06:45:00,2.01645,2.0172,2.0154,2.0154,571300000.0
2008-09-22 06:50:00,2.0154,2.01565,2.0127,2.0138,853100000.0
2008-09-22 06:55:00,2.0138,2.0158,2.0138,2.0146,2081799999.0
2008-09-22 07:00:00,2.0146,2.0147,2.01125,2.0124,2392100000.0
2008-09-22 07:05:00,2.0125,2.0169,2.0125,2.01665,730500000.0
2008-09-22 07:10:00,2.01655,2.01735,2.0146,2.0152,1517600000.0
2008-09-22 07:15:00,2.01525,2.0153,2.01415,2.0143,2714400000.0
2008-09-22 07:20:00,2.0143,2.01515,2.0141,2.01495,754300000.0
2008-09-22 07:25:00,2.01495,2.01765,2.0149,2.0173,621599998.0
2008-09-22 07:30:00,2.01735,2.0182,2.0167,2.017,1549600000.0
2008-09-22 07:35:00,2.017,2.0178,2.0168,2.017,889099998.0
2008-09-22 07:40:00,2.01715,2.0175,2.017,2.017,762900000.0
2008-09-22 07:45:00,2.017,2.0187,2.0162,2.0182,518000000.0
2008-09-22 07:50:00,2.01815,2.019,2.0173,2.0175,1087500000.0
2008-09-22 07:55:00,2.0175,2.0184,2.01665,2.0178,3558399990.0
2008-09-22 08:00:00,2.0178,2.01885,2.0173,2.0187,2922699997.0
2008-09-22 08:05:00,2.0187,2.0202,2.01735,2.0194,2064600000.0
2008-09-22 08:10:00,2.0194,2.0197,2.0177,2.0187,2293900000.0
2008-09-22 08:15:00,2.0187,2.0188,2.0172,2.0175,3717899996.0
2008-09-22 08:20:00,2.0175,2.0191,2.0175,2.0184,2623000000.0
2008-09-22 08:25:00,2.0184,2.0214,2.01815,2.0207,2256799991.0
2008-09-22 08:30:00,2.0207,2.02135,2.01975,2.0212,3121399944.0
2008-09-22 08:35:00,2.0212,2.0224,2.02025,2.0218,3529000003.0
2008-09-22 08:40:00,2.0218,2.0223,2.02095,2.02165,5194500043.0
2008-09-22 08:45:00,2.02165,2.0238,2.02155,2.0228,2383200003.0
2008-09-22 08:50:00,2.0228,2.0249,2.02205,2.02235,2601800002.0
2008-09-22 08:55:00,2.0223,2.02345,2.01975,2.02,3422180052.0
2008-09-22 09:00:00,2.02005,2.022,2.02005,2.0211,2785300008.0
2008-09-22 09:05:00,2.02115,2.02155,2.0203,2.0206,2045599999.0
2008-09-22 09:10:00,2.02065,2.0218,2.0204,2.0207,2951099993.0
2008-09-22 09:15:00,2.02075,2.0208,2.01865,2.0195,2308400000.0
2008-09-22 09:20:00,2.01965,2.0201,2.0193,2.0196,2034100001.0
2008-09-22 09:25:00,2.0196,2.02025,2.01855,2.0199,2137200000.0
2008-09-22 09:30:00,2.0199,2.02125,2.01945,2.0201,2442499993.0
2008-09-22 09:35:00,2.0201,2.0216,2.0197,2.0208,2356200000.0
2008-09-22 09:40:00,2.0208,2.0221,2.0204,2.02155,2731599993.0
2008-09-22 09:45:00,2.02165,2.02355,2.0205,2.02315,2370399997.0
2008-09-22 09:50:00,2.02315,2.02365,2.02255,2.0227,1752400000.0
2008-09-22 09:55:00,2.0227,2.0242,2.0227,2.0232,2349300000.0
2008-09-22 10:00:00,2.0231,2.0248,2.0226,2.0231,2322000001.0
2008-09-22 10:05:00,2.02305,2.0245,2.0228,2.0233,2599400001.0
2008-09-22 10:10:00,2.0233,2.02355,2.01845,2.01865,4022400002.0
2008-09-22 10:15:00,2.0187,2.02135,2.01865,2.0205,3016599997.0
2008-09-22 10:20:00,2.0205,2.0208,2.0179,2.019,5084300060.0
2008-09-22 10:25:00,2.019,2.01915,2.01655,2.01905,2135700006.0
2008-09-22 10:30:00,2.01905,2.01965,2.01845,2.0187,4380599997.0
2008-09-22 10:35:00,2.0187,2.0205,2.0187,2.0201,2001700000.0
2008-09-22 10:40:00,2.02005,2.02075,2.01935,2.02075,2122600000.0
2008-09-22 10:45:00,2.0208,2.0214,2.0196,2.0208,1695799999.0
2008-09-22 10:50:00,2.0208,2.02255,2.0207,2.0211,1764300000.0
2008-09-22 10:55:00,2.0211,2.0221,2.0203,2.022,1338799999.0
2008-09-22 11:00:00,2.02205,2.0238,2.0218,2.0234,1570900001.0
2008-09-22 11:05:00,2.0234,2.0235,2.02265,2.0229,7631500072.0
2008-09-22 11:10:00,2.0224,2.0228,2.0211,2.0219,4441500000.0
2008-09-22 11:15:00,2.0219,2.0223,2.0203,2.021,2785700000.0
2008-09-22 11:20:00,2.021,2.02145,2.02015,2.0208,2878999983.0
2008-09-22 11:25:00,2.021,2.02215,2.02025,2.0219,3255199947.0
2008-09-22 11:30:00,2.0219,2.0234,2.02175,2.0219,3132299997.0
2008-09-22 11:35:00,2.0219,2.0241,2.02175,2.0239,1900200000.0
2008-09-22 11:40:00,2.0239,2.0239,2.0227,2.0228,3013700000.0
2008-09-22 11:45:00,2.0228,2.02335,2.0225,2.0227,4654399956.0
2008-09-22 11:50:00,2.0227,2.02405,2.0227,2.0231,3438700023.0
2008-09-22 11:55:00,2.0228,2.0238,2.0214,2.02145,1960099999.0
2008-09-22 12:00:00,2.02145,2.022,2.01975,2.01985,2198200000.0
2008-09-22 12:05:00,2.01985,2.0205,2.01955,2.02005,2301499999.0
2008-09-22 12:10:00,2.02005,2.0203,2.0181,2.0182,1901800000.0
2008-09-22 12:15:00,2.01815,2.0185,2.0169,2.0184,1305800000.0
2008-09-22 12:20:00,2.0185,2.0196,2.01765,2.0194,2454599995.0
2008-09-22 12:25:00,2.0194,2.0194,2.018,2.0191,6859400035.0
2008-09-22 12:30:00,2.0191,2.02045,2.0189,2.02045,2596400000.0
2008-09-22 12:35:00,2.0204,2.02105,2.02005,2.0202,3101399969.0
2008-09-22 12:40:00,2.0202,2.02125,2.01985,2.02,2538200002.0
2008-09-22 12:45:00,2.02,2.02025,2.0193,2.01995,3231500000.0
2008-09-22 12:50:00,2.01985,2.0213,2.0194,2.02075,1596600002.0
2008-09-22 12:55:00,2.0204,2.0213,2.01985,2.0206,1367100000.0
2008-09-22 13:00:00,2.02055,2.02075,2.0186,2.02055,1784699991.0
2008-09-22 13:05:00,2.02045,2.02075,2.0191,2.0192,1070500000.0
2008-09-22 13:10:00,2.0192,2.02,2.018,2.0194,1909099999.0
2008-09-22 13:15:00,2.01925,2.02035,2.019,2.02025,1426200000.0
2008-09-22 13:20:00,2.0204,2.02185,2.0196,2.02115,969000000.0
2008-09-22 13:25:00,2.0212,2.0212,2.018,2.0198,3126700023.0
2008-09-22 13:30:00,2.0198,2.0198,2.01835,2.01925,1265000000.0
2008-09-22 13:35:00,2.01915,2.01915,2.01705,2.0184,1797600000.0
2008-09-22 13:40:00,2.0184,2.0191,2.01785,2.018,1202000000.0
2008-09-22 13:45:00,2.018,2.0199,2.018,2.01965,1266700000.0
2008-09-22 13:50:00,2.01965,2.0204,2.0189,2.0191,1831400000.0
2008-09-22 13:55:00,2.0191,2.0192,2.0174,2.0174,2454000000.0
2008-09-22 14:00:00,2.0176,2.018,2.0163,2.0175,1800200002.0
2008-09-22 14:05:00,2.0175,2.01835,2.01745,2.0178,1463600000.0
2008-09-22 14:10:00,2.0178,2.0189,2.0178,2.0184,1586900000.0
2008-09-22 14:15:00,2.0185,2.0193,2.0181,2.01885,1623000002.0
2008-09-22 14:20:00,2.01885,2.0203,2.0184,2.0192,1466799999.0
2008-09-22 14:25:00,2.0192,2.0199,2.0179,2.0179,3162700002.0
2008-09-22 14:30:00,2.0177,2.01835,2.01685,2.01805,2277400000.0
2008-09-22 14:35:00,2.01815,2.0192,2.0181,2.0185,2787700009.0
2008-09-22 14:40:00,2.0185,2.02085,2.0181,2.0204,1714700000.0
2008-09-22 14:45:00,2.0203,2.0213,2.01885,2.0208,3465100000.0
2008-09-22 14:50:00,2.0209,2.02155,2.02,2.02005,2830599998.0
2008-09-22 14:55:00,2.02005,2.02055,2.019,2.0191,1159000000.0
2008-09-22 15:00:00,2.01935,2.02215,2.0186,2.02185,1641500000.0
2008-09-22 15:05:00,2.02185,2.0232,2.02075,2.0223,1838000000.0
2008-09-22 15:10:00,2.0223,2.0223,2.02125,2.0221,3652199991.0
2008-09-22 15:15:00,2.02205,2.0235,2.02165,2.02265,1133600000.0
2008-09-22 15:20:00,2.02265,2.0234,2.02185,2.0232,2359800000.0
2008-09-22 15:25:00,2.02335,2.0235,2.0209,2.02115,1469900001.0
2008-09-22 15:30:00,2.02115,2.02155,2.02025,2.02055,1830400000.0
2008-09-22 15:35:00,2.02055,2.0211,2.0196,2.02,2181300000.0
2008-09-22 15:40:00,2.02005,2.02035,2.0181,2.0193,3220099999.0
2008-09-22 15:45:00,2.0193,2.0201,2.019,2.0199,1562000000.0
2008-09-22 15:50:00,2.0198,2.0201,2.01885,2.019,1548300000.0
2008-09-22 15:55:00,2.019,2.0195,2.01755,2.0179,3637200000.0
2008-09-22 16:00:00,2.0179,2.01865,2.01655,2.0181,992300000.0
2008-09-22 16:05:00,2.0181,2.0183,2.01675,2.0173,2127799980.0
2008-09-22 16:10:00,2.0171,2.0175,2.01505,2.0153,2037800000.0
2008-09-22 16:15:00,2.0152,2.0153,2.01035,2.0111,4518000050.0
2008-09-22 16:20:00,2.0111,2.0111,2.0078,2.0082,3433999997.0
2008-09-22 16:25:00,2.0081,2.0083,2.0064,2.0078,2056200000.0
2008-09-22 16:30:00,2.0078,2.0079,2.0061,2.0061,1788600000.0
2008-09-22 16:35:00,2.0061,2.00705,2.0057,2.00685,3522500017.0
2008-09-22 16:40:00,2.00685,2.0111,2.00645,2.0099,3045999998.0
2008-09-22 16:45:00,2.0099,2.0099,2.0053,2.0053,3387899995.0
2008-09-22 16:50:00,2.0053,2.0065,2.00455,2.0063,2028300000.0
2008-09-22 16:55:00,2.0065,2.0086,2.0063,2.00775,2038600000.0
2008-09-22 17:00:00,2.0077,2.008,2.0066,2.0071,4702000000.0
2008-09-22 17:05:00,2.00695,2.00755,2.00525,2.0055,3367999989.0
2008-09-22 17:10:00,2.0055,2.00665,2.0044,2.00445,1648100000.0
2008-09-22 17:15:00,2.0045,2.00485,2.00335,2.0041,1473400000.0
2008-09-22 17:20:00,2.0041,2.0041,2.0023,2.0028,2402599996.0
2008-09-22 17:25:00,2.0029,2.0044,2.0028,2.0031,1971900001.0
2008-09-22 17:30:00,2.0031,2.0037,2.00235,2.0026,2970500000.0
2008-09-22 17:35:00,2.0026,2.00405,2.00215,2.0026,2318799991.0
2008-09-22 17:40:00,2.0026,2.00275,2.00065,2.0013,1936800000.0
2008-09-22 17:45:00,2.0013,2.00315,2.00075,2.0019,2520599999.0
2008-09-22 17:50:00,2.0019,2.00315,2.0017,2.0022,2571500000.0
2008-09-22 17:55:00,2.0022,2.0031,2.0015,2.0023,2116100004.0
2008-09-22 18:00:00,2.0024,2.0026,2.0015,2.00165,1542200000.0
2008-09-22 18:05:00,2.0016,2.0023,2.0013,2.0017,1893000000.0
2008-09-22 18:10:00,2.0017,2.0017,2.00025,2.0009,2579600000.0
2008-09-22 18:15:00,2.0009,2.0011,2.00015,2.00045,1825200000.0
2008-09-22 18:20:00,2.0004,2.0007,2.0,2.0001,2334200000.0
2008-09-22 18:25:00,2.0001,2.00045,1.99885,1.999,4044600015.0
2008-09-22 18:30:00,1.999,2.0002,1.9984,1.9999,2137800000.0
2008-09-22 18:35:00,1.9999,2.0001,1.99835,1.9986,1620600004.0
2008-09-22 18:40:00,1.99875,1.99975,1.9972,1.99755,2664200000.0
2008-09-22 18:45:00,1.99755,1.9997,1.9969,1.9976,1040100000.0
2008-09-22 18:50:00,1.9976,1.99855,1.9965,1.99795,1777200000.0
2008-09-22 18:55:00,1.99805,1.9995,1.9969,1.9984,930700000.0
2008-09-22 19:00:00,1.99835,1.9993,1.9945,1.9956,1328600000.0
2008-09-22 19:05:00,1.99545,1.9974,1.99545,1.9971,911000000.0
2008-09-22 19:10:00,1.9971,1.99895,1.9965,1.99735,1145340000.0
2008-09-22 19:15:00,1.9974,1.99795,1.9957,1.99755,1626200000.0
2008-09-22 19:20:00,1.99755,1.99875,1.9969,1.99745,1089940000.0
2008-09-22 19:25:00,1.99745,1.9989,1.9967,1.9971,1193700000.0
2008-09-22 19:30:00,1.997,1.9972,1.99545,1.9961,748100000.0
2008-09-22 19:35:00,1.9961,1.99745,1.99555,1.9974,1004600000.0
2008-09-22 19:40:00,1.9974,1.9987,1.9966,1.99675,877900000.0
2008-09-22 19:45:00,1.9967,1.9994,1.99655,1.99885,635700000.0
2008-09-22 19:50:00,1.99885,2.0013,1.9983,2.0013,2249400004.0
2008-09-22 19:55:00,2.0013,2.0021,2.0002,2.00025,927460000.0
2008-09-22 20:00:00,2.00025,2.00035,1.99885,2.00025,1017960000.0
2008-09-22 20:05:00,2.0002,2.0013,1.9997,2.00045,523500000.0
2008-09-22 20:10:00,2.0005,2.00205,2.0002,2.0016,888200000.0
2008-09-22 20:15:00,2.0016,2.0028,2.00095,2.00095,943060000.0
2008-09-22 20:20:00,2.00105,2.00175,1.9985,1.9998,1857500011.0
2008-09-22 20:25:00,1.9998,2.0027,1.9996,2.0023,2166899996.0
2008-09-22 20:30:00,2.0023,2.00335,2.0003,2.0004,1421800000.0
2008-09-22 20:35:00,2.0004,2.00085,1.9991,1.99915,1086700000.0
2008-09-22 20:40:00,1.99965,2.0,1.9987,1.9993,1764100000.0
2008-09-22 20:45:00,1.9993,1.9999,1.99865,1.9992,2332900000.0
2008-09-22 20:50:00,1.99915,1.99965,1.99815,1.99925,476900000.0
2008-09-22 20:55:00,1.9993,1.9998,1.9988,1.9989,537200000.0
2008-09-22 21:00:00,1.99885,1.9994,1.99815,1.99855,475200000.0
2008-09-22 21:05:00,1.99835,1.9989,1.9981,1.9984,283900000.0
2008-09-22 21:10:00,1.9984,1.9988,1.9978,1.9981,430100000.0
2008-09-22 21:15:00,1.99805,1.99805,1.99655,1.9967,685500000.0
2008-09-22 21:20:00,1.9967,1.99685,1.9956,1.9962,562300000.0
2008-09-22 21:25:00,1.9962,1.9976,1.996,1.99675,592100000.0
2008-09-22 21:30:00,1.99675,1.9975,1.99435,1.99435,1124500000.0
2008-09-22 21:35:00,1.9945,1.99575,1.992,1.99555,1706599999.0
2008-09-22 21:40:00,1.9957,1.9957,1.99385,1.9948,676000000.0
2008-09-22 21:45:00,1.99485,1.9958,1.9947,1.9951,921600000.0
2008-09-22 21:50:00,1.9951,1.9951,1.99305,1.9932,610500000.0
2008-09-22 21:55:00,1.9932,1.99345,1.9916,1.9916,2717700000.0
2008-09-22 22:00:00,1.9916,1.9929,1.9907,1.9913,1766300000.0
2008-09-22 22:05:00,1.99125,1.9927,1.9912,1.99265,470600000.0
2008-09-22 22:10:00,1.99265,1.99495,1.9924,1.99345,475700000.0
2008-09-22 22:15:00,1.9936,1.99385,1.99225,1.99275,1121800000.0
2008-09-22 22:20:00,1.99275,1.9952,1.9926,1.9938,519800000.0
2008-09-22 22:25:00,1.9938,1.99465,1.9929,1.9931,430000000.0
2008-09-22 22:30:00,1.9931,1.9931,1.99135,1.99215,254400000.0
2008-09-22 22:35:00,1.9921,1.9924,1.99125,1.9924,436000000.0
2008-09-22 22:40:00,1.99235,1.9934,1.99175,1.9925,389400000.0
2008-09-22 22:45:00,1.9925,1.99275,1.99195,1.9922,564800000.0
2008-09-22 22:50:00,1.9922,1.993,1.99145,1.9922,1020999999.0
2008-09-22 22:55:00,1.9922,1.9932,1.99125,1.9917,1236700000.0
2008-09-22 23:00:00,1.9918,1.99325,1.99115,1.9924,252600000.0
2008-09-22 23:05:00,1.99245,1.99335,1.9922,1.9929,184100000.0
2008-09-22 23:10:00,1.9929,1.9935,1.99255,1.9934,142500000.0
2008-09-22 23:15:00,1.99355,1.99385,1.9932,1.9937,232400000.0
2008-09-22 23:20:00,1.99375,1.99395,1.99315,1.99345,212600000.0
2008-09-22 23:25:00,1.9936,1.9951,1.9936,1.9945,314300000.0
2008-09-22 23:30:00,1.9946,1.9949,1.99345,1.994,790200000.0
2008-09-22 23:35:00,1.994,1.994,1.9914,1.993,1355600000.0
2008-09-22 23:40:00,1.993,1.993,1.99212,1.993,1128000000.0
2008-09-22 23:45:00,1.993,1.9933,1.99219,1.99315,555400000.0
2008-09-22 23:50:00,1.99315,1.9936,1.9928,1.9928,204000000.0
2008-09-22 23:55:00,1.9928,1.9928,1.9925,1.99255,163000000.0
2008-09-23 00:00:00,1.9926,1.99315,1.9925,1.9931,327200000.0
2008-09-23 00:05:00,1.9932,1.9932,1.99265,1.9927,434400000.0
2008-09-23 00:10:00,1.9927,1.99285,1.9927,1.9927,699500000.0
2008-09-23 00:15:00,1.9927,1.9927,1.99142,1.99254,391400000.0
2008-09-23 00:20:00,1.9927,1.9931,1.99265,1.9929,373100000.0
2008-09-23 00:25:00,1.993,1.99395,1.99255,1.99305,481300000.0
2008-09-23 00:30:00,1.99315,1.9937,1.99235,1.993,430600000.0
2008-09-23 00:35:00,1.9931,1.9937,1.9929,1.9932,57500000.0
2008-09-23 00:40:00,1.9931,1.9934,1.99275,1.99335,69200000.0
2008-09-23 00:45:00,1.9933,1.99345,1.99285,1.99335,58600000.0
2008-09-23 00:50:00,1.9935,1.99535,1.9933,1.9945,489400000.0
2008-09-23 00:55:00,1.99455,1.9956,1.9945,1.9949,281200000.0
2008-09-23 01:00:00,1.99495,1.99575,1.99465,1.99495,169000000.0
2008-09-23 01:05:00,1.99485,1.99605,1.99458,1.99605,184000000.0
2008-09-23 01:10:00,1.99565,1.99625,1.99545,1.9955,1274600000.0
2008-09-23 01:15:00,1.9955,1.9958,1.9941,1.99565,330500000.0
2008-09-23 01:20:00,1.9952,1.996,1.9952,1.996,69000000.0
2008-09-23 01:25:00,1.996,1.9964,1.9953,1.9958,265700000.0
2008-09-23 01:30:00,1.9958,1.9958,1.9958,1.9958,648000000.0
2008-09-23 01:35:00,1.9958,1.9958,1.9944,1.99515,97000000.0
2008-09-23 01:40:00,1.9952,1.99585,1.995,1.9951,563000000.0
2008-09-23 01:45:00,1.9951,1.9956,1.9947,1.9947,693800000.0
2008-09-23 01:50:00,1.9947,1.99485,1.9943,1.99475,671700000.0
2008-09-23 01:55:00,1.9945,1.9947,1.9942,1.9946,76300000.0
2008-09-23 02:00:00,1.9946,1.99575,1.9946,1.99545,168300000.0
2008-09-23 02:05:00,1.9954,1.99545,1.9952,1.9952,760600000.0
2008-09-23 02:10:00,1.9952,1.9952,1.994,1.9951,1195000000.0
2008-09-23 02:15:00,1.9951,1.9953,1.9946,1.99475,98000000.0
2008-09-23 02:20:00,1.9949,1.9955,1.9945,1.99525,129300000.0
2008-09-23 02:25:00,1.9953,1.9957,1.9942,1.9957,154900000.0
2008-09-23 02:30:00,1.99575,1.99575,1.99335,1.9941,534600000.0
2008-09-23 02:35:00,1.9941,1.99415,1.993,1.9934,447000000.0
2008-09-23 02:40:00,1.9934,1.9934,1.99225,1.993,955100000.0
2008-09-23 02:45:00,1.9928,1.9941,1.9928,1.99395,370100000.0
2008-09-23 02:50:00,1.9942,1.9944,1.9938,1.994,1303700001.0
2008-09-23 02:55:00,1.9939,1.99395,1.9929,1.9938,3245200001.0
2008-09-23 03:00:00,1.9938,1.99395,1.9928,1.9938,3371000000.0
2008-09-23 03:05:00,1.9938,1.9948,1.9938,1.99475,1287999998.0
2008-09-23 03:10:00,1.9948,1.9948,1.99435,1.9944,250600000.0
2008-09-23 03:15:00,1.9944,1.9947,1.9944,1.99455,154500000.0
2008-09-23 03:20:00,1.99455,1.99495,1.9944,1.99495,126300000.0
2008-09-23 03:25:00,1.9949,1.9963,1.9944,1.9956,341100000.0
2008-09-23 03:30:00,1.9956,1.9963,1.9956,1.9958,467800000.0
2008-09-23 03:35:00,1.9959,1.9959,1.9955,1.9955,1260000000.0
2008-09-23 03:40:00,1.9955,1.9958,1.99465,1.9954,157200000.0
2008-09-23 03:45:00,1.9954,1.9954,1.99465,1.9952,222400000.0
2008-09-23 03:50:00,1.99525,1.99555,1.9944,1.9949,315100000.0
2008-09-23 03:55:00,1.9949,1.99525,1.9942,1.9946,331100000.0
2008-09-23 04:00:00,1.9944,1.9951,1.9941,1.9947,634700000.0
2008-09-23 04:05:00,1.9947,1.9962,1.99445,1.99585,394500000.0
2008-09-23 04:10:00,1.99595,1.9965,1.9959,1.996,596000000.0
2008-09-23 04:15:00,1.996,1.996,1.996,1.996,600000000.0
2008-09-23 04:20:00,1.996,1.996,1.99515,1.9959,2432000000.0
2008-09-23 04:25:00,1.9959,1.9959,1.9957,1.9959,1932000000.0
2008-09-23 04:30:00,1.9959,1.99595,1.9959,1.9959,2853800002.0
2008-09-23 04:35:00,1.9959,1.9961,1.9959,1.9959,3304000000.0
2008-09-23 04:40:00,1.9959,1.9959,1.9957,1.9957,756000000.0
2008-09-23 04:45:00,1.9957,1.9963,1.9956,1.99595,592699998.0
2008-09-23 04:50:00,1.99585,1.99635,1.99455,1.99485,885100010.0
2008-09-23 04:55:00,1.99485,1.99515,1.99395,1.99515,168400000.0
2008-09-23 05:00:00,1.99515,1.99625,1.99515,1.99565,142500000.0
2008-09-23 05:05:00,1.99565,1.9962,1.9945,1.9959,972200000.0
2008-09-23 05:10:00,1.9959,1.9964,1.9959,1.99635,56000000.0
2008-09-23 05:15:00,1.9965,1.99715,1.99625,1.99665,76000000.0
2008-09-23 05:20:00,1.99665,1.99665,1.99505,1.9955,1011600000.0
2008-09-23 05:25:00,1.9956,1.9965,1.99485,1.9962,323500000.0
2008-09-23 05:30:00,1.9962,1.99625,1.9954,1.9959,202200000.0
2008-09-23 05:35:00,1.9959,1.99605,1.9955,1.99575,100100000.0
2008-09-23 05:40:00,1.9957,1.9957,1.9954,1.9954,1140899989.0
2008-09-23 05:45:00,1.9955,1.9964,1.9953,1.996,383600004.0
2008-09-23 05:50:00,1.996,1.9962,1.9944,1.99535,411600000.0
2008-09-23 05:55:00,1.99535,1.99565,1.9939,1.99485,171840000.0
2008-09-23 06:00:00,1.9949,1.9966,1.99415,1.99545,252100000.0
2008-09-23 06:05:00,1.9955,1.9958,1.9951,1.9958,141000000.0
2008-09-23 06:10:00,1.9959,1.9959,1.995,1.995,122400000.0
2008-09-23 06:15:00,1.99505,1.9977,1.995,1.99735,243300000.0
2008-09-23 06:20:00,1.9974,1.9978,1.997,1.9971,304400000.0
2008-09-23 06:25:00,1.99725,1.9976,1.997,1.99735,82300001.0
2008-09-23 06:30:00,1.99745,1.99825,1.99745,1.9979,108600000.0
2008-09-23 06:35:00,1.9977,1.9977,1.9976,1.9976,1549800007.0
2008-09-23 06:40:00,1.9976,1.9979,1.9972,1.99775,2229000004.0
2008-09-23 06:45:00,1.99765,1.9987,1.9976,1.9979,1214200000.0
2008-09-23 06:50:00,1.9979,1.99845,1.99765,1.9979,797200000.0
2008-09-23 06:55:00,1.9979,1.99805,1.99575,1.9966,851800000.0
2008-09-23 07:00:00,1.9967,1.9978,1.99655,1.9975,619100002.0
2008-09-23 07:05:00,1.99755,1.9992,1.9972,1.99895,322800000.0
2008-09-23 07:10:00,1.9989,1.99905,1.99735,1.99765,538700000.0
2008-09-23 07:15:00,1.99765,1.9982,1.99735,1.9979,646500000.0
2008-09-23 07:20:00,1.99805,1.9983,1.99735,1.998,171500000.0
2008-09-23 07:25:00,1.99805,1.99845,1.9979,1.9979,283800003.0
2008-09-23 07:30:00,1.9979,1.9991,1.9979,1.99895,208100000.0
2008-09-23 07:35:00,1.99885,1.99985,1.99825,1.99835,952400000.0
2008-09-23 07:40:00,1.9985,1.999,1.9978,1.9979,2207700000.0
2008-09-23 07:45:00,1.9979,1.99915,1.997,1.999,724500000.0
2008-09-23 07:50:00,1.999,1.9998,1.9985,1.999,610420000.0
2008-09-23 07:55:00,1.999,1.9998,1.99765,1.99855,955600000.0
2008-09-23 08:00:00,1.9984,1.9988,1.99665,1.9967,1469499995.0
2008-09-23 08:05:00,1.9967,1.9983,1.9959,1.9976,1502839995.0
2008-09-23 08:10:00,1.99765,1.99795,1.99645,1.9973,1491399999.0
2008-09-23 08:15:00,1.99735,1.9983,1.9967,1.9975,649700000.0
2008-09-23 08:20:00,1.9975,1.99935,1.9972,1.99775,1145400000.0
2008-09-23 08:25:00,1.99785,1.99965,1.9977,1.99845,695320000.0
2008-09-23 08:30:00,1.99875,2.00285,1.99855,2.0022,800400002.0
2008-09-23 08:35:00,2.0022,2.0022,2.0004,2.00155,3057340055.0
2008-09-23 08:40:00,2.0015,2.0025,2.0014,2.0021,1756699930.0
2008-09-23 08:45:00,2.0016,2.0022,2.0007,2.0012,5066999824.0
2008-09-23 08:50:00,2.0012,2.0012,1.99885,2.0006,1436300002.0
2008-09-23 08:55:00,2.0006,2.00445,1.99925,2.00445,1752900000.0
2008-09-23 09:00:00,2.0043,2.00515,2.00315,2.0037,3830680052.0
2008-09-23 09:05:00,2.0037,2.00445,2.0027,2.0028,2731700002.0
2008-09-23 09:10:00,2.00265,2.00525,2.0026,2.0047,2234599999.0
2008-09-23 09:15:00,2.0047,2.0066,2.00465,2.00635,2390800001.0
2008-09-23 09:20:00,2.00635,2.0069,2.0048,2.0069,1386200000.0
2008-09-23 09:25:00,2.0069,2.0069,2.00455,2.0053,2093600001.0
2008-09-23 09:30:00,2.0055,2.00745,2.00505,2.0067,1885699975.0
2008-09-23 09:35:00,2.0067,2.00695,2.00515,2.00515,2797799995.0
2008-09-23 09:40:00,2.0053,2.0066,2.0051,2.0056,2480500000.0
2008-09-23 09:45:00,2.0057,2.0072,2.00535,2.0067,1456199999.0
2008-09-23 09:50:00,2.0067,2.00685,2.00545,2.0055,1461000000.0
2008-09-23 09:55:00,2.0055,2.0057,2.00415,2.0047,2155900000.0
2008-09-23 10:00:00,2.0047,2.00775,2.0046,2.007,2270499992.0
2008-09-23 10:05:00,2.007,2.0094,2.00655,2.0073,2923999974.0
2008-09-23 10:10:00,2.0073,2.00835,2.0069,2.0073,2960900001.0
2008-09-23 10:15:00,2.0074,2.0099,2.0071,2.0091,3962199999.0
2008-09-23 10:20:00,2.0093,2.0096,2.00805,2.0089,2768700000.0
2008-09-23 10:25:00,2.0089,2.009,2.0079,2.00865,3349800000.0
2008-09-23 10:30:00,2.0086,2.00885,2.00735,2.0085,2162799996.0
2008-09-23 10:35:00,2.0085,2.0085,2.00755,2.0081,3417599999.0
2008-09-23 10:40:00,2.0081,2.0081,2.00635,2.0065,4168339994.0
2008-09-23 10:45:00,2.0065,2.00715,2.00605,2.0067,3317400000.0
2008-09-23 10:50:00,2.0067,2.00735,2.0064,2.007,1620400000.0
2008-09-23 10:55:00,2.00705,2.0086,2.0062,2.0084,1451500000.0
2008-09-23 11:00:00,2.0084,2.00855,2.00625,2.0082,4455299987.0
2008-09-23 11:05:00,2.0082,2.0082,2.00695,2.007,3327299999.0
2008-09-23 11:10:00,2.007,2.00755,2.00625,2.00735,1000900000.0
2008-09-23 11:15:00,2.00735,2.0076,2.0044,2.0044,4217199998.0
2008-09-23 11:20:00,2.0044,2.0061,2.0044,2.0052,4096299900.0
2008-09-23 11:25:00,2.0052,2.00625,2.00455,2.0055,2921600016.0
2008-09-23 11:30:00,2.0055,2.0072,2.0055,2.0065,1560760000.0
2008-09-23 11:35:00,2.0065,2.0072,2.00615,2.0068,1820199995.0
2008-09-23 11:40:00,2.0068,2.00805,2.00605,2.00745,3297499989.0
2008-09-23 11:45:00,2.0074,2.00805,2.00615,2.0071,2689800000.0
2008-09-23 11:50:00,2.0071,2.00775,2.0069,2.00745,1355900000.0
2008-09-23 11:55:00,2.00735,2.00755,2.0055,2.00615,2126100000.0
2008-09-23 12:00:00,2.0061,2.0071,2.0058,2.0062,3878099967.0
2008-09-23 12:05:00,2.0062,2.0062,2.0045,2.0059,2068300000.0
2008-09-23 12:10:00,2.00585,2.0068,2.0054,2.00605,1076600000.0
2008-09-23 12:15:00,2.006,2.0064,2.0054,2.0059,915400000.0
2008-09-23 12:20:00,2.0059,2.00695,2.0056,2.0066,1794700000.0
2008-09-23 12:25:00,2.0066,2.00665,2.0049,2.0049,1913099974.0
2008-09-23 12:30:00,2.00495,2.00615,2.00445,2.0058,2785899989.0
2008-09-23 12:35:00,2.0058,2.00625,2.0051,2.00575,1522500000.0
2008-09-23 12:40:00,2.00575,2.00595,2.0038,2.0047,1284700000.0
2008-09-23 12:45:00,2.0046,2.0047,2.0036,2.0044,1626800000.0
2008-09-23 12:50:00,2.0043,2.00455,2.00345,2.0043,1727800000.0
2008-09-23 12:55:00,2.0042,2.0049,2.00345,2.0038,1467060000.0
2008-09-23 13:00:00,2.0038,2.0039,2.0025,2.00365,2011500026.0
2008-09-23 13:05:00,2.00365,2.0041,2.0031,2.0031,1946400000.0
2008-09-23 13:10:00,2.0031,2.0049,2.0026,2.0044,1345900000.0
2008-09-23 13:15:00,2.0044,2.00565,2.00345,2.00375,2939659948.0
2008-09-23 13:20:00,2.0038,2.0038,2.0028,2.0031,1881400000.0
2008-09-23 13:25:00,2.0031,2.0046,2.00215,2.003,2872000000.0
2008-09-23 13:30:00,2.00295,2.00355,2.00185,2.00235,2444999970.0
2008-09-23 13:35:00,2.00245,2.0036,2.0023,2.00305,1742000000.0
2008-09-23 13:40:00,2.0031,2.0031,2.00135,2.0021,1444000000.0
2008-09-23 13:45:00,2.0021,2.004,2.0021,2.0033,998000000.0
2008-09-23 13:50:00,2.0033,2.0038,2.0027,2.00285,1305700000.0
2008-09-23 13:55:00,2.0029,2.00375,2.0027,2.003,1551200000.0
2008-09-23 14:00:00,2.00305,2.00355,2.00095,2.00175,1449899998.0
2008-09-23 14:05:00,2.00185,2.00265,2.0002,2.0019,2355700042.0
2008-09-23 14:10:00,2.00195,2.0034,2.00185,2.0028,2134800000.0
2008-09-23 14:15:00,2.00285,2.0038,2.0024,2.0025,1388439994.0
2008-09-23 14:20:00,2.0025,2.0045,2.00145,2.00415,2110440000.0
2008-09-23 14:25:00,2.00415,2.00525,2.00345,2.0047,1960600000.0
2008-09-23 14:30:00,2.0047,2.0049,2.0035,2.004,1895300000.0
2008-09-23 14:35:00,2.00385,2.0051,2.00275,2.0049,2304799999.0
2008-09-23 14:40:00,2.00495,2.00495,2.00205,2.0026,2548100020.0
2008-09-23 14:45:00,2.0025,2.00275,2.00015,2.00125,2055099999.0
2008-09-23 14:50:00,2.00105,2.00205,2.0009,2.00195,1598999997.0
2008-09-23 14:55:00,2.002,2.0034,2.0017,2.00305,1148900000.0
2008-09-23 15:00:00,2.0031,2.00485,2.003,2.0045,2089900000.0
2008-09-23 15:05:00,2.0045,2.0056,2.0031,2.0056,3199399925.0
2008-09-23 15:10:00,2.00545,2.0059,2.00345,2.0038,2152300007.0
2008-09-23 15:15:00,2.00355,2.00505,2.00355,2.0047,1481100000.0
2008-09-23 15:20:00,2.0047,2.0047,2.00285,2.0031,2967100000.0
2008-09-23 15:25:00,2.0031,2.0031,2.002,2.0023,3202200000.0
2008-09-23 15:30:00,2.0023,2.00285,2.00145,2.00245,2174899999.0
2008-09-23 15:35:00,2.0024,2.00445,2.0022,2.004,2160600046.0
2008-09-23 15:40:00,2.004,2.0043,2.0026,2.0041,2371799992.0
2008-09-23 15:45:00,2.0039,2.0062,2.0039,2.00605,1728000000.0
2008-09-23 15:50:00,2.006,2.0065,2.00425,2.0043,2570999999.0
2008-09-23 15:55:00,2.0043,2.0049,2.003,2.00315,2140000000.0
2008-09-23 16:00:00,2.00305,2.0045,2.0027,2.0044,1280700003.0
2008-09-23 16:05:00,2.00445,2.0057,2.0042,2.0045,1271800000.0
2008-09-23 16:10:00,2.0045,2.0061,2.0045,2.0057,1947000000.0
2008-09-23 16:15:00,2.0057,2.00575,2.0042,2.0048,5606900057.0
2008-09-23 16:20:00,2.0048,2.00695,2.0048,2.0061,2389600000.0
2008-09-23 16:25:00,2.0061,2.0072,2.00535,2.00575,2146100005.0
2008-09-23 16:30:00,2.0058,2.0069,2.00475,2.00505,2057800000.0
2008-09-23 16:35:00,2.0051,2.00695,2.00425,2.00555,1802300000.0
2008-09-23 16:40:00,2.0057,2.0061,2.0052,2.00545,3021200000.0
2008-09-23 16:45:00,2.00545,2.0062,2.0047,2.0058,1620700000.0
2008-09-23 16:50:00,2.0058,2.007,2.0055,2.0067,1690799998.0
2008-09-23 16:55:00,2.0068,2.00815,2.0058,2.0062,1516100001.0
2008-09-23 17:00:00,2.00625,2.0068,2.00515,2.00545,1780200000.0
2008-09-23 17:05:00,2.00555,2.00675,2.00465,2.0061,4871900000.0
2008-09-23 17:10:00,2.00605,2.00805,2.00495,2.00775,1190100000.0
2008-09-23 17:15:00,2.0078,2.0078,2.0059,2.0068,2713700002.0
2008-09-23 17:20:00,2.0068,2.00815,2.0067,2.0068,2464239997.0
2008-09-23 17:25:00,2.0068,2.0078,2.0061,2.00695,2175700000.0
2008-09-23 17:30:00,2.007,2.00795,2.0066,2.0071,4341599959.0
2008-09-23 17:35:00,2.0071,2.0073,2.006,2.00625,4326799999.0
2008-09-23 17:40:00,2.0062,2.0071,2.00585,2.0067,1334000000.0
2008-09-23 17:45:00,2.0067,2.00905,2.0067,2.00855,2262200000.0
2008-09-23 17:50:00,2.00855,2.0096,2.00735,2.00875,1779900000.0
2008-09-23 17:55:00,2.00875,2.0092,2.00595,2.0065,3335300004.0
2008-09-23 18:00:00,2.0065,2.0083,2.0065,2.008,1769100000.0
2008-09-23 18:05:00,2.0079,2.00845,2.0074,2.0078,2018500000.0
2008-09-23 18:10:00,2.0078,2.0105,2.0078,2.00845,1374200000.0
2008-09-23 18:15:00,2.00845,2.0089,2.0081,2.0082,1545800000.0
2008-09-23 18:20:00,2.00815,2.00875,2.00805,2.0081,1553600000.0
2008-09-23 18:25:00,2.0081,2.0083,2.007,2.0071,1683400000.0
2008-09-23 18:30:00,2.0072,2.00975,2.007,2.0094,935500000.0
2008-09-23 18:35:00,2.0094,2.0098,2.0072,2.00855,1006300000.0
2008-09-23 18:40:00,2.00855,2.0087,2.00625,2.0087,1063799995.0
2008-09-23 18:45:00,2.0087,2.0087,2.0068,2.00825,788600000.0
2008-09-23 18:50:00,2.0082,2.0095,2.00815,2.00925,652200000.0
2008-09-23 18:55:00,2.0093,2.0112,2.0089,2.0097,1268400000.0
2008-09-23 19:00:00,2.0097,2.0099,2.00805,2.00875,1070700000.0
2008-09-23 19:05:00,2.00895,2.01135,2.00865,2.0095,1162100000.0
2008-09-23 19:10:00,2.00955,2.01275,2.0092,2.01275,722600000.0
2008-09-23 19:15:00,2.01275,2.013,2.01105,2.0112,566400000.0
2008-09-23 19:20:00,2.0112,2.0122,2.01,2.01095,837300000.0
2008-09-23 19:25:00,2.01095,2.012,2.01065,2.012,821100000.0
2008-09-23 19:30:00,2.01205,2.0122,2.00985,2.01095,2001899993.0
2008-09-23 19:35:00,2.01085,2.01285,2.0107,2.0122,1202000000.0
2008-09-23 19:40:00,2.0122,2.0122,2.01035,2.01125,944000000.0
2008-09-23 19:45:00,2.0113,2.0128,2.0101,2.0101,1985700000.0
2008-09-23 19:50:00,2.01015,2.0137,2.0101,2.01335,1116300000.0
2008-09-23 19:55:00,2.0134,2.01415,2.012,2.0124,1356900000.0
2008-09-23 20:00:00,2.01245,2.01285,2.00985,2.01055,1528600000.0
2008-09-23 20:05:00,2.01055,2.0118,2.0101,2.011,1813300000.0
2008-09-23 20:10:00,2.01105,2.0125,2.0106,2.0117,2009000000.0
2008-09-23 20:15:00,2.01165,2.0118,2.0099,2.01025,1232000000.0
2008-09-23 20:20:00,2.0102,2.01105,2.0101,2.0102,777800000.0
2008-09-23 20:25:00,2.01025,2.01085,2.00935,2.0104,2814799965.0
2008-09-23 20:30:00,2.0104,2.0105,2.00955,2.01015,3450300023.0
2008-09-23 20:35:00,2.01015,2.0106,2.00865,2.00865,1319600000.0
2008-09-23 20:40:00,2.0085,2.0108,2.0085,2.0091,1876880002.0
2008-09-23 20:45:00,2.0092,2.0116,2.00915,2.011,423400000.0
2008-09-23 20:50:00,2.0111,2.0117,2.01085,2.0114,235600000.0
2008-09-23 20:55:00,2.0114,2.0122,2.0108,2.01155,463900000.0
2008-09-23 21:00:00,2.01155,2.01215,2.0105,2.01085,791000000.0
2008-09-23 21:05:00,2.01085,2.0122,2.01065,2.01125,531800000.0
2008-09-23 21:10:00,2.0113,2.01215,2.01115,2.0114,469400000.0
2008-09-23 21:15:00,2.01135,2.0124,2.0107,2.0121,470400000.0
2008-09-23 21:20:00,2.01215,2.0123,2.01045,2.01085,476500000.0
2008-09-23 21:25:00,2.01085,2.01185,2.0108,2.0116,441800000.0
2008-09-23 21:30:00,2.01155,2.01155,2.0099,2.0101,441200000.0
2008-09-23 21:35:00,2.01015,2.0119,2.01005,2.0111,427000000.0
2008-09-23 21:40:00,2.0111,2.0111,2.0101,2.01075,402100000.0
2008-09-23 21:45:00,2.0109,2.0113,2.00945,2.01015,1482100000.0
2008-09-23 21:50:00,2.0101,2.01025,2.00885,2.0099,492600000.0
2008-09-23 21:55:00,2.0099,2.0104,2.009,2.0097,517000000.0
2008-09-23 22:00:00,2.0097,2.0105,2.0093,2.0099,378500000.0
2008-09-23 22:05:00,2.00995,2.0107,2.00915,2.0097,406400000.0
2008-09-23 22:10:00,2.01,2.01155,2.0096,2.01105,464500001.0
2008-09-23 22:15:00,2.01105,2.01105,2.00955,2.01035,733199993.0
2008-09-23 22:20:00,2.0105,2.0105,2.009,2.0093,609500000.0
2008-09-23 22:25:00,2.0093,2.01055,2.00915,2.01045,915199997.0
2008-09-23 22:30:00,2.0107,2.0108,2.00905,2.00985,1753900064.0
2008-09-23 22:35:00,2.01,2.0113,2.00905,2.0108,765899999.0
2008-09-23 22:40:00,2.0108,2.01115,2.0096,2.01,963400000.0
2008-09-23 22:45:00,2.00995,2.01005,2.0097,2.0097,465200000.0
2008-09-23 22:50:00,2.00975,2.01,2.0097,2.00995,438300000.0
2008-09-23 22:55:00,2.0101,2.01195,2.0101,2.0118,406200000.0
2008-09-23 23:00:00,2.01185,2.01185,2.01065,2.0108,363000000.0
2008-09-23 23:05:00,2.0108,2.01175,2.0108,2.0115,81000000.0
2008-09-23 23:10:00,2.0115,2.0118,2.01072,2.01129,387099996.0
2008-09-23 23:15:00,2.01155,2.01155,2.0115,2.0115,150600000.0
2008-09-23 23:20:00,2.01135,2.0115,2.01105,2.0112,124200000.0
2008-09-23 23:25:00,2.0112,2.0113,2.0111,2.0113,44300000.0
2008-09-23 23:30:00,2.01135,2.0114,2.0113,2.0114,93900000.0
2008-09-23 23:35:00,2.0114,2.0131,2.01095,2.0127,146900000.0
2008-09-23 23:40:00,2.0127,2.01295,2.0125,2.01255,238800000.0
2008-09-23 23:45:00,2.0127,2.0135,2.0127,2.0133,234000000.0
2008-09-23 23:50:00,2.0134,2.0134,2.0124,2.0124,249300000.0
2008-09-23 23:55:00,2.0124,2.0134,2.0109,2.0114,431700000.0
2008-09-24 00:00:00,2.0114,2.0137,2.0114,2.013,647400000.0
2008-09-24 00:05:00,2.013,2.0135,2.013,2.0132,665200000.0
2008-09-24 00:10:00,2.0132,2.01345,2.01285,2.013,992300000.0
2008-09-24 00:15:00,2.013,2.013,2.01155,2.0117,296600000.0
2008-09-24 00:20:00,2.0118,2.0119,2.0116,2.01165,60000000.0
2008-09-24 00:25:00,2.0116,2.0124,2.01155,2.0123,105700000.0
2008-09-24 00:30:00,2.0123,2.01335,2.0122,2.013,193400000.0
2008-09-24 00:35:00,2.0131,2.01355,2.0128,2.01315,41200000.0
2008-09-24 00:40:00,2.01335,2.0136,2.01258,2.0134,30500000.0
2008-09-24 00:45:00,2.01285,2.01355,2.01282,2.0131,239800000.0
2008-09-24 00:50:00,2.01305,2.01315,2.0129,2.013,849400000.0
2008-09-24 00:55:00,2.013,2.0131,2.012,2.0127,940000000.0
2008-09-24 01:00:00,2.01255,2.0129,2.012,2.0121,1033200000.0
2008-09-24 01:05:00,2.01215,2.0126,2.012,2.0124,376600000.0
2008-09-24 01:10:00,2.0124,2.01365,2.0124,2.013,1137800000.0
2008-09-24 01:15:00,2.013,2.013,2.013,2.013,1098000000.0
2008-09-24 01:20:00,2.013,2.0132,2.0118,2.01315,1356400000.0
2008-09-24 01:25:00,2.0134,2.0141,2.0119,2.0132,2958400002.0
2008-09-24 01:30:00,2.0132,2.0133,2.0132,2.0132,1724600008.0
2008-09-24 01:35:00,2.0132,2.0139,2.0132,2.0137,607400000.0
2008-09-24 01:40:00,2.0137,2.01535,2.0133,2.01485,641000000.0
2008-09-24 01:45:00,2.01485,2.0152,2.0142,2.0142,284400000.0
2008-09-24 01:50:00,2.01375,2.0151,2.0136,2.01495,615600000.0
2008-09-24 01:55:00,2.0145,2.01495,2.0144,2.0147,619800000.0
2008-09-24 02:00:00,2.01475,2.01485,2.0121,2.01235,832200000.0
2008-09-24 02:05:00,2.0124,2.01355,2.0118,2.0132,188600000.0
2008-09-24 02:10:00,2.01315,2.014,2.0129,2.01335,1605600036.0
2008-09-24 02:15:00,2.0134,2.0139,2.0134,2.0134,1570999949.0
2008-09-24 02:20:00,2.0134,2.01395,2.01325,2.01385,2012299938.0
2008-09-24 02:25:00,2.01395,2.01495,2.0137,2.01415,178400000.0
2008-09-24 02:30:00,2.01405,2.0163,2.0139,2.0155,555100000.0
2008-09-24 02:35:00,2.0155,2.01625,2.01495,2.01625,247200000.0
2008-09-24 02:40:00,2.0162,2.01625,2.0147,2.0147,191200000.0
2008-09-24 02:45:00,2.01475,2.0162,2.01465,2.01615,194900000.0
2008-09-24 02:50:00,2.01605,2.01635,2.0146,2.0159,263700000.0
2008-09-24 02:55:00,2.01565,2.0158,2.01435,2.0149,295000000.0
2008-09-24 03:00:00,2.0149,2.01495,2.01385,2.01395,1229000000.0
2008-09-24 03:05:00,2.0141,2.015,2.01385,2.01465,145200000.0
2008-09-24 03:10:00,2.0146,2.0166,2.01445,2.01595,501400000.0
2008-09-24 03:15:00,2.0159,2.01605,2.0148,2.01515,363800000.0
2008-09-24 03:20:00,2.0152,2.01605,2.0148,2.01485,180700000.0
2008-09-24 03:25:00,2.01485,2.0151,2.01445,2.01495,226500000.0
2008-09-24 03:30:00,2.01495,2.0152,2.01415,2.01475,343600000.0
2008-09-24 03:35:00,2.01475,2.0152,2.014,2.01485,234200000.0
2008-09-24 03:40:00,2.0147,2.0151,2.0129,2.013,478480000.0
2008-09-24 03:45:00,2.0131,2.0143,2.013,2.01395,1049400000.0
2008-09-24 03:50:00,2.014,2.014,2.01305,2.0137,254700000.0
2008-09-24 03:55:00,2.0137,2.0147,2.0137,2.0138,285500000.0
2008-09-24 04:00:00,2.01385,2.0154,2.01385,2.0154,234500000.0
2008-09-24 04:05:00,2.01545,2.01545,2.0143,2.0147,296200000.0
2008-09-24 04:10:00,2.01485,2.015,2.01345,2.01385,261200000.0
2008-09-24 04:15:00,2.01385,2.0147,2.0134,2.01365,288500000.0
2008-09-24 04:20:00,2.0136,2.01415,2.01345,2.01365,180000000.0
2008-09-24 04:25:00,2.01365,2.0142,2.0134,2.014,234800000.0
2008-09-24 04:30:00,2.014,2.014,2.01275,2.01345,206400000.0
2008-09-24 04:35:00,2.01325,2.01425,2.0131,2.0141,197700000.0
2008-09-24 04:40:00,2.01395,2.01395,2.0133,2.0138,117800000.0
2008-09-24 04:45:00,2.01385,2.0149,2.01385,2.01475,176480000.0
2008-09-24 04:50:00,2.0147,2.0147,2.0141,2.01435,1357500002.0
2008-09-24 04:55:00,2.0143,2.0147,2.0138,2.0141,373600000.0
2008-09-24 05:00:00,2.0141,2.01455,2.0139,2.0144,206800000.0
2008-09-24 05:05:00,2.01435,2.01455,2.0139,2.01405,159400000.0
2008-09-24 05:10:00,2.01405,2.01425,2.01385,2.0142,83000000.0
2008-09-24 05:15:00,2.0141,2.0145,2.0138,2.01415,147400000.0
2008-09-24 05:20:00,2.0141,2.01485,2.0141,2.01445,135200000.0
2008-09-24 05:25:00,2.0145,2.0154,2.01435,2.0154,196300000.0
2008-09-24 05:30:00,2.0154,2.0157,2.01475,2.01525,88300000.0
2008-09-24 05:35:00,2.0152,2.0152,2.01455,2.0147,90600000.0
2008-09-24 05:40:00,2.01475,2.01495,2.01375,2.01375,683000000.0
2008-09-24 05:45:00,2.01415,2.0147,2.01375,2.0143,685600000.0
2008-09-24 05:50:00,2.0143,2.0147,2.0132,2.014,504800000.0
2008-09-24 05:55:00,2.014,2.01465,2.014,2.014,126600000.0
2008-09-24 06:00:00,2.014,2.01425,2.014,2.014,73200000.0
2008-09-24 06:05:00,2.014,2.0143,2.0139,2.014,95800000.0
2008-09-24 06:10:00,2.014,2.0149,2.014,2.0148,83800000.0
2008-09-24 06:15:00,2.0148,2.0151,2.01445,2.01475,187700000.0
2008-09-24 06:20:00,2.0147,2.0149,2.0145,2.0145,132000000.0
2008-09-24 06:25:00,2.0146,2.01485,2.01395,2.0144,190200000.0
2008-09-24 06:30:00,2.0144,2.01465,2.01395,2.0146,188100000.0
2008-09-24 06:35:00,2.0146,2.01535,2.0141,2.0151,298400000.0
2008-09-24 06:40:00,2.0151,2.01515,2.0142,2.015,201800000.0
2008-09-24 06:45:00,2.0151,2.01535,2.01445,2.01485,400800000.0
2008-09-24 06:50:00,2.01485,2.01485,2.01395,2.0144,503040000.0
2008-09-24 06:55:00,2.0144,2.01505,2.0143,2.0148,205100000.0
2008-09-24 07:00:00,2.01485,2.01505,2.0144,2.01475,361400000.0
2008-09-24 07:05:00,2.01475,2.0148,2.0139,2.0145,155600000.0
2008-09-24 07:10:00,2.0145,2.01505,2.01385,2.0146,370200000.0
2008-09-24 07:15:00,2.0147,2.0165,2.01425,2.0153,2454340005.0
2008-09-24 07:20:00,2.0153,2.01585,2.0147,2.0147,1292800003.0
2008-09-24 07:25:00,2.01465,2.0152,2.0146,2.0148,438600000.0
2008-09-24 07:30:00,2.0148,2.0158,2.0146,2.0148,851100001.0
2008-09-24 07:35:00,2.0148,2.0154,2.01435,2.015,1759600011.0
2008-09-24 07:40:00,2.015,2.0157,2.0146,2.01545,1172000001.0
2008-09-24 07:45:00,2.0155,2.01575,2.0151,2.0154,273200000.0
2008-09-24 07:50:00,2.01535,2.01695,2.01525,2.0169,306500000.0
2008-09-24 07:55:00,2.0169,2.01745,2.016,2.0162,455500000.0
2008-09-24 08:00:00,2.01615,2.01725,2.01535,2.01675,730640000.0
2008-09-24 08:05:00,2.01675,2.01675,2.0156,2.0158,1051160000.0
2008-09-24 08:10:00,2.0158,2.01625,2.0151,2.0156,1820860016.0
2008-09-24 08:15:00,2.0156,2.0156,2.01305,2.0139,4001440001.0
2008-09-24 08:20:00,2.0139,2.0158,2.0139,2.0149,655900000.0
2008-09-24 08:25:00,2.015,2.0151,2.01415,2.01425,546500000.0
2008-09-24 08:30:00,2.01425,2.01485,2.0136,2.0136,3591700047.0
2008-09-24 08:35:00,2.0136,2.01455,2.01235,2.0126,2635459996.0
2008-09-24 08:40:00,2.0126,2.01395,2.0122,2.0134,1949399970.0
2008-09-24 08:45:00,2.0134,2.0155,2.0134,2.0149,1681800000.0
2008-09-24 08:50:00,2.0149,2.0152,2.01415,2.0145,1114700000.0
2008-09-24 08:55:00,2.0145,2.0177,2.0142,2.0172,1085600000.0
2008-09-24 09:00:00,2.0173,2.0191,2.0169,2.0182,1680000000.0
2008-09-24 09:05:00,2.0182,2.0183,2.01655,2.0177,1857300000.0
2008-09-24 09:10:00,2.0177,2.0184,2.0169,2.0173,2144199990.0
2008-09-24 09:15:00,2.0173,2.01905,2.0165,2.0178,3071500005.0
2008-09-24 09:20:00,2.0178,2.01835,2.01715,2.0178,872000000.0
2008-09-24 09:25:00,2.0178,2.0184,2.0177,2.01795,1577900002.0
2008-09-24 09:30:00,2.01795,2.01795,2.017,2.0171,1027100000.0
2008-09-24 09:35:00,2.0171,2.01895,2.01655,2.01875,1248200000.0
2008-09-24 09:40:00,2.01875,2.01885,2.01745,2.01805,780100000.0
2008-09-24 09:45:00,2.018,2.0183,2.0175,2.0183,1114400000.0
2008-09-24 09:50:00,2.0184,2.0206,2.01815,2.0202,1323000004.0
2008-09-24 09:55:00,2.0202,2.02085,2.01865,2.0202,1544200000.0
2008-09-24 10:00:00,2.0202,2.0208,2.0172,2.02025,2266300001.0
2008-09-24 10:05:00,2.0203,2.02075,2.01875,2.0203,3143200000.0
2008-09-24 10:10:00,2.0203,2.0219,2.02025,2.0206,2591400000.0
2008-09-24 10:15:00,2.0206,2.0206,2.0183,2.0197,3161700008.0
2008-09-24 10:20:00,2.01975,2.0216,2.0197,2.0208,1790800000.0
2008-09-24 10:25:00,2.0208,2.02115,2.0201,2.0204,3335699999.0
2008-09-24 10:30:00,2.0204,2.02125,2.01925,2.0198,2603500000.0
2008-09-24 10:35:00,2.01985,2.02045,2.0192,2.0199,1586000000.0
2008-09-24 10:40:00,2.0199,2.021,2.0193,2.02035,2503500000.0
2008-09-24 10:45:00,2.02035,2.02175,2.0202,2.0213,1652000000.0
2008-09-24 10:50:00,2.0213,2.0213,2.02,2.0201,1998199999.0
2008-09-24 10:55:00,2.0201,2.021,2.0194,2.0194,1762500000.0
2008-09-24 11:00:00,2.01955,2.01985,2.0186,2.0188,2870199997.0
2008-09-24 11:05:00,2.0188,2.0193,2.0181,2.0185,1553300000.0
2008-09-24 11:10:00,2.01845,2.0208,2.01845,2.0202,1489000000.0
2008-09-24 11:15:00,2.0202,2.02275,2.01955,2.0217,1859900000.0
2008-09-24 11:20:00,2.0217,2.02345,2.0217,2.0231,1789800000.0
2008-09-24 11:25:00,2.02315,2.0236,2.02145,2.0221,1524000000.0
2008-09-24 11:30:00,2.0221,2.02305,2.02125,2.02145,1629199996.0
2008-09-24 11:35:00,2.02145,2.02175,2.0208,2.0209,1672599985.0
2008-09-24 11:40:00,2.0209,2.02175,2.0207,2.02175,678199997.0
2008-09-24 11:45:00,2.0217,2.0223,2.02115,2.022,1706700000.0
2008-09-24 11:50:00,2.02205,2.02245,2.0212,2.0218,1406500000.0
2008-09-24 11:55:00,2.0217,2.0219,2.01935,2.0204,1268100000.0
2008-09-24 12:00:00,2.0204,2.021,2.01915,2.0206,983900000.0
2008-09-24 12:05:00,2.0206,2.0222,2.0204,2.02205,936000000.0
2008-09-24 12:10:00,2.02205,2.0227,2.02155,2.0222,697000000.0
2008-09-24 12:15:00,2.0222,2.0222,2.0203,2.0205,1613300000.0
2008-09-24 12:20:00,2.0205,2.0222,2.0205,2.022,569100000.0
2008-09-24 12:25:00,2.0221,2.0221,2.01985,2.02,885100000.0
2008-09-24 12:30:00,2.02005,2.023,2.0199,2.0215,1393399999.0
2008-09-24 12:35:00,2.0214,2.02195,2.0209,2.0212,941400000.0
2008-09-24 12:40:00,2.0212,2.0225,2.0207,2.02075,1147900000.0
2008-09-24 12:45:00,2.02075,2.02075,2.01855,2.01865,1968299996.0
2008-09-24 12:50:00,2.01855,2.0192,2.0183,2.0189,550400000.0
2008-09-24 12:55:00,2.0191,2.0198,2.0186,2.0189,486200000.0
2008-09-24 13:00:00,2.0189,2.01915,2.0175,2.0184,2722199991.0
2008-09-24 13:05:00,2.0184,2.0187,2.01775,2.0179,1054024000.0
2008-09-24 13:10:00,2.01805,2.0191,2.0179,2.0187,863499998.0
2008-09-24 13:15:00,2.0187,2.01955,2.0183,2.0191,1483299999.0
2008-09-24 13:20:00,2.0191,2.0196,2.0187,2.019,1888000001.0
2008-09-24 13:25:00,2.01905,2.0197,2.0175,2.0177,1573400000.0
2008-09-24 13:30:00,2.0177,2.0183,2.01695,2.0179,2291600000.0
2008-09-24 13:35:00,2.0179,2.0179,2.01675,2.01675,1370000000.0
2008-09-24 13:40:00,2.01695,2.0172,2.0162,2.017,480700000.0
2008-09-24 13:45:00,2.01705,2.0172,2.0159,2.0159,936100000.0
2008-09-24 13:50:00,2.0159,2.01655,2.015,2.01555,2354700000.0
2008-09-24 13:55:00,2.0156,2.01605,2.0145,2.0145,2378500000.0
2008-09-24 14:00:00,2.0144,2.0147,2.0125,2.0125,1921400001.0
2008-09-24 14:05:00,2.0125,2.01375,2.01135,2.0131,1642200000.0
2008-09-24 14:10:00,2.0131,2.0136,2.01255,2.0132,862800000.0
2008-09-24 14:15:00,2.0132,2.0144,2.0131,2.0137,905100000.0
2008-09-24 14:20:00,2.0137,2.0139,2.0104,2.0105,1248800000.0
2008-09-24 14:25:00,2.01055,2.0118,2.0102,2.01075,968100000.0
2008-09-24 14:30:00,2.01075,2.0109,2.0096,2.01055,3265700090.0
2008-09-24 14:35:00,2.01055,2.0109,2.00895,2.01025,2888700000.0
2008-09-24 14:40:00,2.01025,2.011,2.00925,2.00945,2009900000.0
2008-09-24 14:45:00,2.00945,2.01015,2.0089,2.00935,1538400000.0
2008-09-24 14:50:00,2.00915,2.0095,2.0082,2.009,1902300000.0
2008-09-24 14:55:00,2.009,2.0094,2.0078,2.0084,2441900000.0
2008-09-24 15:00:00,2.0084,2.009,2.0079,2.0083,2482699998.0
2008-09-24 15:05:00,2.0083,2.00845,2.0074,2.00835,1759000000.0
2008-09-24 15:10:00,2.00835,2.00905,2.0079,2.0085,5421399973.0
2008-09-24 15:15:00,2.0086,2.0087,2.0077,2.00805,6058899953.0
2008-09-24 15:20:00,2.00795,2.00855,2.00695,2.0076,2004800000.0
2008-09-24 15:25:00,2.0076,2.00785,2.0067,2.0078,1885000000.0
2008-09-24 15:30:00,2.00775,2.0086,2.0072,2.0081,2907400000.0
2008-09-24 15:35:00,2.0081,2.00905,2.0078,2.0084,3934200000.0
2008-09-24 15:40:00,2.0084,2.0085,2.0063,2.0079,1847700000.0
2008-09-24 15:45:00,2.0081,2.00885,2.0072,2.0085,4132400006.0
2008-09-24 15:50:00,2.0085,2.0087,2.00705,2.00785,1643300000.0
2008-09-24 15:55:00,2.00785,2.00885,2.00725,2.0083,2080799972.0
2008-09-24 16:00:00,2.0084,2.00875,2.0065,2.00775,1489048001.0
2008-09-24 16:05:00,2.00775,2.0084,2.00705,2.00725,1057400000.0
2008-09-24 16:10:00,2.00725,2.0088,2.0067,2.0083,1525200000.0
2008-09-24 16:15:00,2.0084,2.0089,2.00795,2.00845,2260200000.0
2008-09-24 16:20:00,2.0085,2.0098,2.0084,2.00865,1036900000.0
2008-09-24 16:25:00,2.0087,2.0114,2.0086,2.0106,1538900000.0
2008-09-24 16:30:00,2.0106,2.01085,2.0088,2.00935,2607300000.0
2008-09-24 16:35:00,2.0094,2.0094,2.0077,2.00845,2704600000.0
2008-09-24 16:40:00,2.0084,2.0107,2.0084,2.0107,2147199946.0
2008-09-24 16:45:00,2.01085,2.013,2.0105,2.01295,1665300000.0
2008-09-24 16:50:00,2.01295,2.0153,2.01285,2.0147,1980700000.0
2008-09-24 16:55:00,2.01465,2.016,2.0121,2.016,2464700002.0
2008-09-24 17:00:00,2.01585,2.01615,2.01265,2.0134,1431100000.0
2008-09-24 17:05:00,2.0134,2.0143,2.01185,2.0124,1430200000.0
2008-09-24 17:10:00,2.0124,2.01295,2.0112,2.0124,1945500000.0
2008-09-24 17:15:00,2.0125,2.01435,2.01205,2.01385,1373500000.0
2008-09-24 17:20:00,2.01385,2.01495,2.01375,2.0146,1659100000.0
2008-09-24 17:25:00,2.01465,2.0147,2.0133,2.0134,1624300000.0
2008-09-24 17:30:00,2.0134,2.0142,2.01275,2.0139,1563400000.0
2008-09-24 17:35:00,2.014,2.0149,2.0135,2.0148,1539800000.0
2008-09-24 17:40:00,2.01485,2.01535,2.0142,2.0144,1522200000.0
2008-09-24 17:45:00,2.0144,2.0145,2.0135,2.01395,1993700000.0
2008-09-24 17:50:00,2.01395,2.0153,2.0135,2.0144,1255100000.0
2008-09-24 17:55:00,2.0144,2.01475,2.0136,2.01425,1548100000.0
2008-09-24 18:00:00,2.01425,2.01545,2.01415,2.0152,1143300000.0
2008-09-24 18:05:00,2.01525,2.01745,2.0149,2.0172,1662500000.0
2008-09-24 18:10:00,2.0173,2.0173,2.0155,2.0157,1282200000.0
2008-09-24 18:15:00,2.01575,2.0168,2.0154,2.0167,1361700000.0
2008-09-24 18:20:00,2.0167,2.0167,2.01585,2.016,986000000.0
2008-09-24 18:25:00,2.0159,2.017,2.0159,2.01635,1086800000.0
2008-09-24 18:30:00,2.01635,2.01635,2.01515,2.01545,1414900000.0
2008-09-24 18:35:00,2.01545,2.0162,2.0153,2.0157,851000000.0
2008-09-24 18:40:00,2.0157,2.0168,2.0157,2.0167,893400000.0
2008-09-24 18:45:00,2.0167,2.0167,2.0157,2.01615,727400000.0
2008-09-24 18:50:00,2.0161,2.017,2.0161,2.0163,981000000.0
2008-09-24 18:55:00,2.0163,2.01645,2.01555,2.0163,942900000.0
2008-09-24 19:00:00,2.0163,2.0169,2.016,2.0164,874900000.0
2008-09-24 19:05:00,2.0164,2.017,2.0141,2.01425,2276600001.0
2008-09-24 19:10:00,2.0142,2.01555,2.01415,2.0148,1272500000.0
2008-09-24 19:15:00,2.0148,2.0159,2.01475,2.0152,1380200000.0
2008-09-24 19:20:00,2.01515,2.0163,2.0151,2.01615,1349900000.0
2008-09-24 19:25:00,2.016,2.01635,2.01475,2.0157,912700000.0
2008-09-24 19:30:00,2.01575,2.0162,2.01475,2.0162,1069000000.0
2008-09-24 19:35:00,2.0161,2.0177,2.01605,2.01635,1145800000.0
2008-09-24 19:40:00,2.0163,2.01685,2.01565,2.01655,933500000.0
2008-09-24 19:45:00,2.01655,2.01655,2.0143,2.015,885800000.0
2008-09-24 19:50:00,2.015,2.01595,2.0147,2.0148,922900000.0
2008-09-24 19:55:00,2.01485,2.01505,2.0144,2.0145,715200000.0
2008-09-24 20:00:00,2.0145,2.01595,2.0145,2.01545,890899999.0
2008-09-24 20:05:00,2.0155,2.01675,2.01465,2.01625,1451175000.0
2008-09-24 20:10:00,2.0162,2.0167,2.0159,2.016,1046100000.0
2008-09-24 20:15:00,2.016,2.0169,2.0154,2.016,4409800168.0
2008-09-24 20:20:00,2.016,2.017,2.01545,2.0168,1433600024.0
2008-09-24 20:25:00,2.01675,2.01675,2.01505,2.0159,1256700000.0
2008-09-24 20:30:00,2.016,2.0174,2.01555,2.01725,838200000.0
2008-09-24 20:35:00,2.01725,2.0176,2.017,2.0173,860000000.0
2008-09-24 20:40:00,2.0173,2.0176,2.01685,2.01695,617400000.0
2008-09-24 20:45:00,2.01695,2.0177,2.01605,2.0163,1005200000.0
2008-09-24 20:50:00,2.01625,2.0172,2.01595,2.01705,920200000.0
2008-09-24 20:55:00,2.01705,2.0173,2.01645,2.0167,741900000.0
2008-09-24 21:00:00,2.0166,2.01695,2.0163,2.01685,851900000.0
2008-09-24 21:05:00,2.0169,2.01705,2.01625,2.017,367100000.0
2008-09-24 21:10:00,2.0171,2.01735,2.01665,2.017,595100000.0
2008-09-24 21:15:00,2.01705,2.01845,2.01665,2.01705,1163400000.0
2008-09-24 21:20:00,2.0169,2.0173,2.0167,2.0172,168300000.0
2008-09-24 21:25:00,2.01725,2.01725,2.0157,2.0159,1306400000.0
2008-09-24 21:30:00,2.01585,2.0166,2.0157,2.0159,445200000.0
2008-09-24 21:35:00,2.0159,2.01775,2.0159,2.01735,684900000.0
2008-09-24 21:40:00,2.01735,2.01745,2.0153,2.0164,1670600000.0
2008-09-24 21:45:00,2.0164,2.01645,2.0156,2.0158,1538700000.0
2008-09-24 21:50:00,2.0158,2.01595,2.0139,2.01575,1243400000.0
2008-09-24 21:55:00,2.0157,2.0157,2.0141,2.0152,974100000.0
2008-09-24 22:00:00,2.01525,2.01615,2.0141,2.0156,1357200000.0
2008-09-24 22:05:00,2.0156,2.01615,2.01455,2.0158,811400000.0
2008-09-24 22:10:00,2.01575,2.0166,2.0154,2.0155,1343800002.0
2008-09-24 22:15:00,2.0155,2.01605,2.0154,2.01575,294999998.0
2008-09-24 22:20:00,2.0158,2.0167,2.0153,2.0166,690500000.0
2008-09-24 22:25:00,2.0166,2.017,2.0159,2.0163,689200000.0
2008-09-24 22:30:00,2.0163,2.01665,2.01485,2.0153,1725700000.0
2008-09-24 22:35:00,2.0153,2.01615,2.0153,2.0155,536100000.0
2008-09-24 22:40:00,2.01565,2.0166,2.0154,2.01595,367400000.0
2008-09-24 22:45:00,2.01595,2.0163,2.01455,2.01535,628600000.0
2008-09-24 22:50:00,2.0155,2.01575,2.015,2.0153,728600000.0
2008-09-24 22:55:00,2.0153,2.01565,2.0149,2.01545,460300000.0
2008-09-24 23:00:00,2.01535,2.01595,2.01525,2.0155,315000000.0
2008-09-24 23:05:00,2.0155,2.01555,2.0141,2.0146,372200000.0
2008-09-24 23:10:00,2.0146,2.0152,2.0142,2.0147,91200000.0
2008-09-24 23:15:00,2.0147,2.0156,2.01425,2.0156,260299999.0
2008-09-24 23:20:00,2.0156,2.0168,2.0155,2.01665,344200000.0
2008-09-24 23:25:00,2.01665,2.0174,2.0161,2.0171,295900000.0
2008-09-24 23:30:00,2.0171,2.01715,2.0167,2.0167,532800000.0
2008-09-24 23:35:00,2.0167,2.0172,2.0165,2.01685,389400000.0
2008-09-24 23:40:00,2.0169,2.01715,2.01515,2.01625,207800000.0
2008-09-24 23:45:00,2.0163,2.01725,2.0162,2.0168,248500000.0
2008-09-24 23:50:00,2.01675,2.01825,2.01585,2.01675,861900000.0
2008-09-24 23:55:00,2.01665,2.0176,2.0161,2.0162,1331100000.0
2008-09-25 00:00:00,2.0162,2.0168,2.015,2.016,2485193750.0
2008-09-25 00:05:00,2.016,2.01635,2.0157,2.01614,1904800006.0
2008-09-25 00:10:00,2.01655,2.0167,2.01572,2.0165,97700000.0
2008-09-25 00:15:00,2.0165,2.0165,2.01578,2.0163,221600000.0
2008-09-25 00:20:00,2.0163,2.017,2.0163,2.01695,231000000.0
2008-09-25 00:25:00,2.01705,2.0171,2.01625,2.0169,44600000.0
2008-09-25 00:30:00,2.0168,2.01705,2.0168,2.01695,19000000.0
2008-09-25 00:35:00,2.017,2.0174,2.01632,2.01635,83400000.0
2008-09-25 00:40:00,2.01641,2.01641,2.01572,2.0164,115100000.0
2008-09-25 00:45:00,2.0164,2.0164,2.01529,2.01549,493600000.0
2008-09-25 00:50:00,2.0164,2.0175,2.01635,2.0169,543700000.0
2008-09-25 00:55:00,2.0169,2.0169,2.0169,2.0169,540000000.0
2008-09-25 01:00:00,2.0169,2.0169,2.016,2.0168,716100000.0
2008-09-25 01:05:00,2.0168,2.0168,2.01505,2.0161,1025400000.0
2008-09-25 01:10:00,2.0162,2.0164,2.016,2.016,259800000.0
2008-09-25 01:15:00,2.016,2.0166,2.01585,2.016,427000000.0
2008-09-25 01:20:00,2.016,2.0162,2.016,2.016,2451300000.0
2008-09-25 01:25:00,2.016,2.016,2.01225,2.01445,1701100000.0
2008-09-25 01:30:00,2.0145,2.0154,2.0139,2.0154,127500000.0
2008-09-25 01:35:00,2.0154,2.0155,2.01485,2.0152,128000000.0
2008-09-25 01:40:00,2.0152,2.0158,2.0145,2.0158,445500000.0
2008-09-25 01:45:00,2.0158,2.0162,2.0156,2.0159,121900000.0
2008-09-25 01:50:00,2.0159,2.0165,2.0153,2.0161,253400000.0
2008-09-25 01:55:00,2.0161,2.0165,2.0148,2.0151,134000000.0
2008-09-25 02:00:00,2.0151,2.0161,2.0149,2.0154,122200000.0
2008-09-25 02:05:00,2.0154,2.0157,2.01485,2.0152,597400000.0
2008-09-25 02:10:00,2.0152,2.0152,2.01385,2.01385,223100000.0
2008-09-25 02:15:00,2.01385,2.0142,2.01375,2.0142,50000000.0
2008-09-25 02:20:00,2.0142,2.01455,2.0138,2.0141,115400000.0
2008-09-25 02:25:00,2.0142,2.0144,2.0136,2.014,114100000.0
2008-09-25 02:30:00,2.0141,2.01495,2.01395,2.014,242200000.0
2008-09-25 02:35:00,2.014,2.0152,2.01385,2.0143,110500000.0
2008-09-25 02:40:00,2.01425,2.01475,2.01365,2.0141,131400000.0
2008-09-25 02:45:00,2.0141,2.0147,2.0138,2.0147,218400000.0
2008-09-25 02:50:00,2.0147,2.0147,2.0136,2.014,263500000.0
2008-09-25 02:55:00,2.014,2.0147,2.01285,2.0136,233100000.0
2008-09-25 03:00:00,2.01355,2.0142,2.01325,2.014,384600000.0
2008-09-25 03:05:00,2.0141,2.0148,2.014,2.0147,132200000.0
2008-09-25 03:10:00,2.0147,2.0148,2.0141,2.0144,110000000.0
2008-09-25 03:15:00,2.01445,2.0152,2.01045,2.01105,828393752.0
2008-09-25 03:20:00,2.0112,2.01235,2.01025,2.0104,945400000.0
2008-09-25 03:25:00,2.0104,2.01175,2.01035,2.0113,656700000.0
2008-09-25 03:30:00,2.0113,2.01285,2.0113,2.0128,230400000.0
2008-09-25 03:35:00,2.0128,2.0135,2.01245,2.0133,162200000.0
2008-09-25 03:40:00,2.0133,2.0137,2.0122,2.0123,510900000.0
2008-09-25 03:45:00,2.0123,2.0123,2.01115,2.0117,209400000.0
2008-09-25 03:50:00,2.0117,2.0117,2.0086,2.0093,1773306250.0
2008-09-25 03:55:00,2.0093,2.0107,2.00865,2.0099,1019593750.0
2008-09-25 04:00:00,2.01,2.0108,2.0093,2.0106,234800000.0
2008-09-25 04:05:00,2.01065,2.0111,2.00995,2.0103,191600000.0
2008-09-25 04:10:00,2.0103,2.01235,2.0103,2.0122,234287500.0
2008-09-25 04:15:00,2.012,2.0121,2.0115,2.01205,92200000.0
2008-09-25 04:20:00,2.01205,2.01255,2.0116,2.01255,115500000.0
2008-09-25 04:25:00,2.0125,2.0139,2.0124,2.0134,211500000.0
2008-09-25 04:30:00,2.0134,2.0138,2.013,2.0138,124300000.0
2008-09-25 04:35:00,2.0138,2.014,2.0131,2.0136,137462500.0
2008-09-25 04:40:00,2.0136,2.0137,2.0123,2.01235,1123437500.0
2008-09-25 04:45:00,2.01285,2.013,2.01195,2.0124,790199999.0
2008-09-25 04:50:00,2.0124,2.0126,2.01205,2.0122,69300000.0
2008-09-25 04:55:00,2.0123,2.01295,2.0117,2.0127,277500000.0
2008-09-25 05:00:00,2.0127,2.01345,2.0125,2.01345,181100000.0
2008-09-25 05:05:00,2.0134,2.0142,2.0134,2.0142,180400000.0
2008-09-25 05:10:00,2.0142,2.0142,2.0129,2.0133,479700000.0
2008-09-25 05:15:00,2.0135,2.014,2.0135,2.0136,335100000.0
2008-09-25 05:20:00,2.0136,2.0136,2.0126,2.0129,202500000.0
2008-09-25 05:25:00,2.0129,2.0131,2.0121,2.0126,844266500.0
2008-09-25 05:30:00,2.0126,2.0135,2.01235,2.0135,293300001.0
2008-09-25 05:35:00,2.0135,2.01355,2.0129,2.013,647000000.0
2008-09-25 05:40:00,2.013,2.0133,2.0129,2.013,558000000.0
2008-09-25 05:45:00,2.013,2.0133,2.0125,2.0133,164700000.0
2008-09-25 05:50:00,2.0133,2.0137,2.0131,2.0137,136000000.0
2008-09-25 05:55:00,2.0136,2.0139,2.013,2.01335,211600000.0
2008-09-25 06:00:00,2.0134,2.0134,2.01275,2.01295,86900000.0
2008-09-25 06:05:00,2.01285,2.0134,2.01255,2.0132,191200000.0
2008-09-25 06:10:00,2.0132,2.0132,2.01215,2.01265,474100000.0
2008-09-25 06:15:00,2.0123,2.0129,2.0122,2.0129,81500000.0
2008-09-25 06:20:00,2.0129,2.0132,2.0123,2.0123,212500000.0
2008-09-25 06:25:00,2.0123,2.01325,2.012,2.0129,417600000.0
2008-09-25 06:30:00,2.0129,2.01295,2.01225,2.0129,529400000.0
2008-09-25 06:35:00,2.0129,2.0129,2.01215,2.0129,299800000.0
2008-09-25 06:40:00,2.0129,2.0129,2.0116,2.0125,146500000.0
2008-09-25 06:45:00,2.01255,2.01285,2.01185,2.0125,173000000.0
2008-09-25 06:50:00,2.0126,2.0131,2.01225,2.0131,128000000.0
2008-09-25 06:55:00,2.0131,2.0132,2.0122,2.0127,110000000.0
2008-09-25 07:00:00,2.0127,2.0127,2.0118,2.0118,1567800000.0
2008-09-25 07:05:00,2.012,2.01245,2.01175,2.01215,350000000.0
2008-09-25 07:10:00,2.0122,2.01285,2.0113,2.01265,328500000.0
2008-09-25 07:15:00,2.01265,2.0127,2.0118,2.01195,450200000.0
2008-09-25 07:20:00,2.012,2.0134,2.01195,2.0127,232300000.0
2008-09-25 07:25:00,2.0128,2.01485,2.0126,2.01485,249900000.0
2008-09-25 07:30:00,2.0148,2.01485,2.0133,2.0134,512400000.0
2008-09-25 07:35:00,2.0134,2.01455,2.012,2.01445,326300000.0
2008-09-25 07:40:00,2.01445,2.01505,2.0139,2.0144,640300001.0
2008-09-25 07:45:00,2.0143,2.0147,2.0142,2.0143,1909600005.0
2008-09-25 07:50:00,2.0143,2.0146,2.01345,2.0143,2619800014.0
2008-09-25 07:55:00,2.0143,2.01455,2.0143,2.01435,2910099999.0
2008-09-25 08:00:00,2.0143,2.01555,2.0143,2.0153,369100000.0
2008-09-25 08:05:00,2.0153,2.01575,2.0153,2.0157,171000000.0
2008-09-25 08:10:00,2.0157,2.016,2.0138,2.0138,612413735.0
2008-09-25 08:15:00,2.0138,2.0141,2.0108,2.01195,1544200000.0
2008-09-25 08:20:00,2.0119,2.0129,2.0113,2.01245,1296300000.0
2008-09-25 08:25:00,2.0125,2.0125,2.01085,2.0115,908200000.0
2008-09-25 08:30:00,2.0115,2.012,2.0111,2.012,288100000.0
2008-09-25 08:35:00,2.012,2.01315,2.01055,2.012,1696100000.0
2008-09-25 08:40:00,2.0121,2.0137,2.01175,2.012,2497100000.0
2008-09-25 08:45:00,2.012,2.01515,2.012,2.01505,1829100022.0
2008-09-25 08:50:00,2.01505,2.01565,2.01295,2.0132,1814100000.0
2008-09-25 08:55:00,2.0132,2.0145,2.0132,2.0145,1412200000.0
2008-09-25 09:00:00,2.0145,2.0176,2.01405,2.0171,1207000000.0
2008-09-25 09:05:00,2.0171,2.01895,2.0163,2.0168,1044000000.0
2008-09-25 09:10:00,2.0168,2.0175,2.01535,2.0155,1241200000.0
2008-09-25 09:15:00,2.0155,2.01625,2.01475,2.0155,1293400000.0
2008-09-25 09:20:00,2.0155,2.0167,2.01545,2.0163,1176800000.0
2008-09-25 09:25:00,2.0163,2.01655,2.0152,2.0156,660600000.0
2008-09-25 09:30:00,2.0156,2.0171,2.0152,2.0166,1007200000.0
2008-09-25 09:35:00,2.0166,2.017,2.0161,2.0161,1090600000.0
2008-09-25 09:40:00,2.0161,2.0171,2.01555,2.0169,1511800000.0
2008-09-25 09:45:00,2.0169,2.01795,2.01575,2.0179,796893750.0
2008-09-25 09:50:00,2.0179,2.0179,2.0166,2.01725,2195499999.0
2008-09-25 09:55:00,2.01725,2.01785,2.0165,2.01705,1380700000.0
2008-09-25 10:00:00,2.0171,2.01735,2.0164,2.0172,2977200041.0
2008-09-25 10:05:00,2.0172,2.0178,2.0165,2.0173,1254700000.0
2008-09-25 10:10:00,2.0173,2.0177,2.01575,2.0158,1585200000.0
2008-09-25 10:15:00,2.0158,2.01585,2.01465,2.01525,3055900014.0
2008-09-25 10:20:00,2.0153,2.0162,2.0152,2.0157,512600000.0
2008-09-25 10:25:00,2.0157,2.016,2.0153,2.0155,744700000.0
2008-09-25 10:30:00,2.0155,2.0168,2.0155,2.01655,1028800000.0
2008-09-25 10:35:00,2.01665,2.01695,2.01595,2.01595,923400000.0
2008-09-25 10:40:00,2.016,2.0168,2.01575,2.0161,742960000.0
2008-09-25 10:45:00,2.0161,2.01655,2.01525,2.0157,2384100042.0
2008-09-25 10:50:00,2.0157,2.016,2.015,2.0156,1385700000.0
2008-09-25 10:55:00,2.0155,2.01665,2.01465,2.0162,1054000000.0
2008-09-25 11:00:00,2.01625,2.01655,2.0148,2.0151,1210300000.0
2008-09-25 11:05:00,2.0151,2.01535,2.014,2.0151,1707799999.0
2008-09-25 11:10:00,2.0151,2.0155,2.01475,2.01505,718400000.0
2008-09-25 11:15:00,2.0151,2.0155,2.01425,2.0144,1088100000.0
2008-09-25 11:20:00,2.0144,2.01595,2.0144,2.01565,842800000.0
2008-09-25 11:25:00,2.0157,2.0159,2.0142,2.0145,3752780098.0
2008-09-25 11:30:00,2.0145,2.01485,2.01335,2.01485,1412359998.0
2008-09-25 11:35:00,2.01475,2.0155,2.014,2.0152,1517400000.0
2008-09-25 11:40:00,2.0152,2.01565,2.0142,2.0145,1046300000.0
2008-09-25 11:45:00,2.01445,2.0157,2.0142,2.0155,1224000000.0
2008-09-25 11:50:00,2.0155,2.016,2.0151,2.0154,1183199982.0
2008-09-25 11:55:00,2.0154,2.0154,2.0144,2.0145,1504699977.0
2008-09-25 12:00:00,2.0145,2.0147,2.01365,2.0147,1064100000.0
2008-09-25 12:05:00,2.01465,2.01485,2.01415,2.0146,489720000.0
2008-09-25 12:10:00,2.0146,2.015,2.01385,2.0145,803140000.0
2008-09-25 12:15:00,2.01455,2.01505,2.0139,2.0145,5240540064.0
2008-09-25 12:20:00,2.0143,2.0145,2.01285,2.01295,1298980008.0
2008-09-25 12:25:00,2.01295,2.0134,2.01205,2.0126,2301600000.0
2008-09-25 12:30:00,2.0126,2.0126,2.01095,2.0118,2308800000.0
2008-09-25 12:35:00,2.0118,2.0118,2.00965,2.0108,1444200000.0
2008-09-25 12:40:00,2.01085,2.0122,2.0107,2.0122,2528899999.0
2008-09-25 12:45:00,2.0122,2.0123,2.0116,2.0116,1958800000.0
2008-09-25 12:50:00,2.0116,2.0134,2.0116,2.0123,1123480000.0
2008-09-25 12:55:00,2.0123,2.01305,2.011,2.01265,1046200000.0
2008-09-25 13:00:00,2.0127,2.0127,2.01185,2.0123,1883559999.0
2008-09-25 13:05:00,2.0123,2.0125,2.01005,2.011,2458540007.0
2008-09-25 13:10:00,2.01115,2.0144,2.011,2.0142,1248800000.0
2008-09-25 13:15:00,2.0142,2.0144,2.01335,2.014,2405400068.0
2008-09-25 13:20:00,2.014,2.0143,2.01315,2.0137,1452439999.0
2008-09-25 13:25:00,2.0137,2.0137,2.01245,2.0127,2284500000.0
2008-09-25 13:30:00,2.0127,2.0135,2.0126,2.01325,1016300000.0
2008-09-25 13:35:00,2.0132,2.0146,2.0132,2.0141,1404600000.0
2008-09-25 13:40:00,2.0141,2.0145,2.01315,2.0137,1648439933.0
2008-09-25 13:45:00,2.0136,2.01455,2.01245,2.0144,1284599999.0
2008-09-25 13:50:00,2.0144,2.01485,2.01345,2.01365,1343200000.0
2008-09-25 13:55:00,2.01375,2.0143,2.0135,2.0138,1643700000.0
2008-09-25 14:00:00,2.01385,2.01485,2.013,2.0136,2197800000.0
2008-09-25 14:05:00,2.0136,2.0151,2.01345,2.0149,1557200000.0
2008-09-25 14:10:00,2.0149,2.0149,2.0124,2.0127,1939800000.0
2008-09-25 14:15:00,2.01275,2.0162,2.0127,2.01605,2153800000.0
2008-09-25 14:20:00,2.016,2.01635,2.0141,2.0161,1842699998.0
2008-09-25 14:25:00,2.0161,2.0174,2.0153,2.0157,2213186504.0
2008-09-25 14:30:00,2.0157,2.0157,2.01235,2.014,3107369752.0
2008-09-25 14:35:00,2.014,2.01415,2.01045,2.011,1787500000.0
2008-09-25 14:40:00,2.01115,2.01155,2.01005,2.01085,2149899998.0
2008-09-25 14:45:00,2.0109,2.0119,2.0096,2.0107,2150477975.0
2008-09-25 14:50:00,2.0106,2.0112,2.00975,2.01025,1669977997.0
2008-09-25 14:55:00,2.01025,2.01035,2.0086,2.0088,1834346507.0
2008-09-25 15:00:00,2.0089,2.0093,2.00845,2.0088,687730000.0
2008-09-25 15:05:00,2.0089,2.0091,2.0079,2.0081,1733100003.0
2008-09-25 15:10:00,2.008,2.0088,2.0078,2.0079,2203350007.0
2008-09-25 15:15:00,2.00785,2.00825,2.0066,2.007,1383000000.0
2008-09-25 15:20:00,2.007,2.0074,2.00635,2.00715,1262550500.0
2008-09-25 15:25:00,2.00715,2.0073,2.00645,2.0068,1218865250.0
2008-09-25 15:30:00,2.0069,2.00795,2.00675,2.0073,1455921750.0
2008-09-25 15:35:00,2.0073,2.0077,2.00675,2.0074,1343300000.0
2008-09-25 15:40:00,2.0074,2.0083,2.0064,2.0065,3257199945.0
2008-09-25 15:45:00,2.0065,2.0078,2.0065,2.00675,1651900000.0
2008-09-25 15:50:00,2.00685,2.00815,2.0067,2.007,1325501000.0
2008-09-25 15:55:00,2.00705,2.0083,2.007,2.00785,2356956003.0
2008-09-25 16:00:00,2.0081,2.00825,2.0058,2.0058,3984199974.0
2008-09-25 16:05:00,2.0058,2.00775,2.00525,2.00725,3097399999.0
2008-09-25 16:10:00,2.00725,2.00765,2.0064,2.0065,3240046477.0
2008-09-25 16:15:00,2.0065,2.0073,2.0052,2.0062,1697346488.0
2008-09-25 16:20:00,2.00625,2.00705,2.00515,2.00515,1255200000.0
2008-09-25 16:25:00,2.00515,2.0058,2.00325,2.0052,1372391496.0
2008-09-25 16:30:00,2.0052,2.006,2.0041,2.0047,1567700000.0
2008-09-25 16:35:00,2.0047,2.0062,2.0045,2.0056,683700000.0
2008-09-25 16:40:00,2.0055,2.0061,2.0047,2.0048,1143546500.0
2008-09-25 16:45:00,2.0048,2.00535,2.0035,2.004,1567852001.0
2008-09-25 16:50:00,2.004,2.0051,2.00365,2.00415,1873000000.0
2008-09-25 16:55:00,2.0038,2.0059,2.0038,2.0059,1434655750.0
2008-09-25 17:00:00,2.0059,2.006,2.0041,2.00485,1138200000.0
2008-09-25 17:05:00,2.0049,2.0069,2.0047,2.00685,973600000.0
2008-09-25 17:10:00,2.00675,2.00745,2.0064,2.00705,1234565000.0
2008-09-25 17:15:00,2.0071,2.00725,2.0055,2.00575,1553900000.0
2008-09-25 17:20:00,2.0058,2.0072,2.00565,2.006,1654999998.0
2008-09-25 17:25:00,2.006,2.0064,2.00505,2.006,2055000000.0
2008-09-25 17:30:00,2.006,2.0069,2.00585,2.0061,1202300000.0
2008-09-25 17:35:00,2.0061,2.0061,2.0046,2.0051,2777000066.0
2008-09-25 17:40:00,2.0051,2.0064,2.0045,2.0048,1751800000.0
2008-09-25 17:45:00,2.0049,2.0065,2.0039,2.0057,939000000.0
2008-09-25 17:50:00,2.0057,2.00685,2.00425,2.0049,2724500000.0
2008-09-25 17:55:00,2.0049,2.0052,2.00305,2.0032,1889700006.0
2008-09-25 18:00:00,2.0032,2.0033,2.002,2.0024,2266500001.0
2008-09-25 18:05:00,2.0024,2.00365,2.0023,2.0035,691400000.0
2008-09-25 18:10:00,2.0035,2.00455,2.0034,2.0043,950000000.0
2008-09-25 18:15:00,2.0043,2.0043,2.0026,2.003,2359499998.0
2008-09-25 18:20:00,2.0031,2.0032,2.0022,2.0025,1066600000.0
2008-09-25 18:25:00,2.0026,2.0038,2.00175,2.0023,709800005.0
2008-09-25 18:30:00,2.0023,2.0027,2.0008,2.002,1284600022.0
2008-09-25 18:35:00,2.0019,2.00245,2.0006,2.00155,1270000000.0
2008-09-25 18:40:00,2.0015,2.002,1.9998,2.0002,874200000.0
2008-09-25 18:45:00,2.0,2.0007,1.9996,2.00035,608400006.0
2008-09-25 18:50:00,2.0004,2.002,2.0001,2.00065,883369750.0
2008-09-25 18:55:00,2.0007,2.0021,2.0007,2.001,1544200000.0
2008-09-25 19:00:00,2.0012,2.0033,2.0004,2.003,1899175000.0
2008-09-25 19:05:00,2.003,2.00345,2.00155,2.0018,1049400000.0
2008-09-25 19:10:00,2.00185,2.00255,2.0012,2.00205,1721200000.0
2008-09-25 19:15:00,2.00195,2.0026,2.0015,2.0025,968300000.0
2008-09-25 19:20:00,2.0024,2.0024,2.00125,2.0018,3122999993.0
2008-09-25 19:25:00,2.00185,2.0032,2.0017,2.0029,1175300000.0
2008-09-25 19:30:00,2.00295,2.0039,2.0027,2.00355,755669743.0
2008-09-25 19:35:00,2.00355,2.0051,2.0035,2.0042,1237599992.0
2008-09-25 19:40:00,2.0042,2.0042,2.0025,2.0025,1120400000.0
2008-09-25 19:45:00,2.0026,2.0032,2.00195,2.0027,881200000.0
2008-09-25 19:50:00,2.0027,2.0028,2.0006,2.0019,1154500008.0
2008-09-25 19:55:00,2.0019,2.0028,2.0014,2.00265,1197700000.0
2008-09-25 20:00:00,2.00265,2.00325,2.0025,2.0028,805600000.0
2008-09-25 20:05:00,2.0028,2.0029,2.00195,2.00205,1338500001.0
2008-09-25 20:10:00,2.00205,2.0025,2.00065,2.0016,936400000.0
2008-09-25 20:15:00,2.00155,2.0019,2.0004,2.00155,1224800002.0
2008-09-25 20:20:00,2.00155,2.0019,2.0003,2.0003,2306000000.0
2008-09-25 20:25:00,2.0003,2.0025,2.0003,2.00215,1004700000.0
2008-09-25 20:30:00,2.0021,2.0032,2.00175,2.00235,808986000.0
2008-09-25 20:35:00,2.00245,2.00405,2.0024,2.004,651700000.0
2008-09-25 20:40:00,2.004,2.0041,2.00245,2.0035,1849800000.0
2008-09-25 20:45:00,2.0035,2.0036,2.00295,2.0034,1910100011.0
2008-09-25 20:50:00,2.0034,2.0034,2.00065,2.0013,1383700000.0
2008-09-25 20:55:00,2.0014,2.00345,2.00035,2.0025,1721100000.0
2008-09-25 21:00:00,2.0015,2.00345,2.0015,2.0022,2190400002.0
2008-09-25 21:05:00,2.0022,2.0022,2.00085,2.00165,2904999999.0
2008-09-25 21:10:00,2.0017,2.0024,2.0012,2.0014,671200000.0
2008-09-25 21:15:00,2.0014,2.0025,2.00115,2.002,1813700001.0
2008-09-25 21:20:00,2.00205,2.00385,2.002,2.0031,1136900001.0
2008-09-25 21:25:00,2.0031,2.00395,2.0019,2.0039,425175000.0
2008-09-25 21:30:00,2.00385,2.00525,2.00285,2.004,1896300000.0
2008-09-25 21:35:00,2.00415,2.0044,2.0033,2.00385,648300002.0
2008-09-25 21:40:00,2.0038,2.0042,2.0038,2.0038,1325900003.0
2008-09-25 21:45:00,2.0038,2.00385,2.00255,2.0033,1765100000.0
2008-09-25 21:50:00,2.00325,2.00365,2.0022,2.00305,1228400000.0
2008-09-25 21:55:00,2.00305,2.0032,2.002,2.00275,1407100000.0
2008-09-25 22:00:00,2.00275,2.0033,2.00225,2.0031,997600000.0
2008-09-25 22:05:00,2.0031,2.0037,2.0031,2.0033,367500001.0
2008-09-25 22:10:00,2.0033,2.0043,2.0033,2.00425,833899991.0
2008-09-25 22:15:00,2.00425,2.00435,2.0038,2.00395,224300000.0
2008-09-25 22:20:00,2.00395,2.0041,2.00315,2.0038,1250200000.0
2008-09-25 22:25:00,2.0038,2.00435,2.00285,2.0033,740900002.0
2008-09-25 22:30:00,2.0033,2.0042,2.0031,2.0034,416700000.0
2008-09-25 22:35:00,2.0034,2.004,2.00325,2.00385,213000000.0
2008-09-25 22:40:00,2.00385,2.00415,2.0031,2.0041,427200000.0
2008-09-25 22:45:00,2.00425,2.00485,2.0034,2.0044,1206346500.0
2008-09-25 22:50:00,2.0044,2.00515,2.00425,2.0044,592000000.0
2008-09-25 22:55:00,2.0044,2.0052,2.0037,2.0037,687969750.0
2008-09-25 23:00:00,2.0037,2.0038,2.0035,2.0035,656000000.0
2008-09-25 23:05:00,2.0035,2.0036,2.00295,2.0031,702000000.0
2008-09-25 23:10:00,2.0031,2.0036,2.0016,2.00205,1021800000.0
2008-09-25 23:15:00,2.00205,2.00325,2.00205,2.0029,522000000.0
2008-09-25 23:20:00,2.0029,2.0032,2.00125,2.00295,1521100000.0
2008-09-25 23:25:00,2.00295,2.00295,2.0015,2.0016,924800000.0
2008-09-25 23:30:00,2.0016,2.0016,2.0016,2.0016,1548000000.0
2008-09-25 23:35:00,2.0016,2.00165,2.00075,2.00097,733599998.0
2008-09-25 23:40:00,2.00103,2.0017,2.00095,2.00113,431599999.0
2008-09-25 23:45:00,2.0012,2.00175,2.0012,2.0014,24300000.0
2008-09-25 23:50:00,2.00175,2.00355,2.00175,2.0028,123100000.0
2008-09-25 23:55:00,2.003,2.00315,2.0027,2.0028,273700000.0
2008-09-26 00:00:00,2.0028,2.0029,2.0016,2.0028,448600000.0
2008-09-26 00:05:00,2.0028,2.0028,2.0014,2.00165,683199999.0
2008-09-26 00:10:00,2.0018,2.0026,2.00125,2.0015,307200002.0
2008-09-26 00:15:00,2.0015,2.00195,2.0015,2.0018,214300001.0
2008-09-26 00:20:00,2.0018,2.0018,2.00115,2.00135,316800000.0
2008-09-26 00:25:00,2.0014,2.0016,2.0,2.0015,117300000.0
2008-09-26 00:30:00,2.0015,2.0023,2.0005,2.0016,848993750.0
2008-09-26 00:35:00,2.0016,2.0016,2.0016,2.0016,1081500000.0
2008-09-26 00:40:00,2.0016,2.0019,2.00145,2.0019,1744700000.0
2008-09-26 00:45:00,2.0019,2.002,2.00125,2.0015,100000000.0
2008-09-26 00:50:00,2.0015,2.0015,2.0011,2.0015,133300000.0
2008-09-26 00:55:00,2.0015,2.0017,2.0014,2.0017,73000000.0
2008-09-26 01:00:00,2.0017,2.0019,2.00105,2.0017,56000000.0
2008-09-26 01:05:00,2.0017,2.0024,2.0003,2.0021,249300000.0
2008-09-26 01:10:00,2.00205,2.0024,2.002,2.00215,352199991.0
2008-09-26 01:15:00,2.0022,2.00225,2.00055,2.00075,839000000.0
2008-09-26 01:20:00,2.0014,2.0016,2.0006,2.0013,123500000.0
2008-09-26 01:25:00,2.0013,2.0024,2.0013,2.0014,888699999.0
2008-09-26 01:30:00,2.0014,2.0014,2.0006,2.00115,968200000.0
2008-09-26 01:35:00,2.0012,2.0016,2.00005,2.00005,544300000.0
2008-09-26 01:40:00,2.0008,2.0012,2.0,2.0011,518300000.0
2008-09-26 01:45:00,2.001,2.00185,2.001,2.0018,82000000.0
2008-09-26 01:50:00,2.00125,2.0016,2.00035,2.0005,786600000.0
2008-09-26 01:55:00,2.0005,2.00075,1.99875,1.9995,892900000.0
2008-09-26 02:00:00,1.9995,1.9995,1.9983,1.9985,543500000.0
2008-09-26 02:05:00,1.9985,1.99895,1.99775,1.9987,298400000.0
2008-09-26 02:10:00,1.9987,1.9998,1.99845,1.9997,119500000.0
2008-09-26 02:15:00,1.9997,1.9999,1.9996,1.9999,104000000.0
2008-09-26 02:20:00,1.9999,2.0004,1.9999,2.0004,83000000.0
2008-09-26 02:25:00,2.0004,2.0004,1.9999,2.0,127800000.0
2008-09-26 02:30:00,2.0,2.0,1.99855,1.99905,159700000.0
2008-09-26 02:35:00,1.99905,1.9995,1.9985,1.9991,325100000.0
2008-09-26 02:40:00,1.9991,1.9995,1.999,1.99935,432900000.0
2008-09-26 02:45:00,1.9994,2.0,1.9993,1.99965,140725000.0
2008-09-26 02:50:00,1.9997,1.9999,1.9983,1.99955,641593750.0
2008-09-26 02:55:00,1.9995,2.0001,1.99875,1.999,294246500.0
2008-09-26 03:00:00,1.999,1.9999,1.9989,1.9999,309700000.0
2008-09-26 03:05:00,1.9999,1.9999,1.99725,1.9974,776910499.0
2008-09-26 03:10:00,1.9974,1.9974,1.9965,1.99685,773300000.0
2008-09-26 03:15:00,1.9969,1.9976,1.99675,1.9972,1003499996.0
2008-09-26 03:20:00,1.9971,1.9971,1.9956,1.9964,848000001.0
2008-09-26 03:25:00,1.9964,1.9979,1.99585,1.9976,304400000.0
2008-09-26 03:30:00,1.99755,1.9981,1.99745,1.9981,143300000.0
2008-09-26 03:35:00,1.9981,1.9984,1.9978,1.9981,96000000.0
2008-09-26 03:40:00,1.9981,1.9981,1.99685,1.9972,123000000.0
2008-09-26 03:45:00,1.9972,1.99815,1.9972,1.9981,80400000.0
2008-09-26 03:50:00,1.9981,1.9987,1.9981,1.99815,38000000.0
2008-09-26 03:55:00,1.9983,1.9984,1.9973,1.9975,941500000.0
2008-09-26 04:00:00,1.9975,1.9978,1.9973,1.99745,469800000.0
2008-09-26 04:05:00,1.99745,1.998,1.99745,1.9979,66900000.0
2008-09-26 04:10:00,1.99795,1.9989,1.9978,1.9985,293600000.0
2008-09-26 04:15:00,1.9985,1.99895,1.9985,1.99865,538500000.0
2008-09-26 04:20:00,1.99865,1.99915,1.9985,1.99905,804200000.0
2008-09-26 04:25:00,1.99905,1.9991,1.9983,1.999,109700000.0
2008-09-26 04:30:00,1.9988,1.9988,1.99805,1.9981,129300000.0
2008-09-26 04:35:00,1.99805,1.99895,1.99755,1.99865,195716250.0
2008-09-26 04:40:00,1.99865,1.99875,1.9982,1.99825,95700000.0
2008-09-26 04:45:00,1.9983,1.999,1.9983,1.9983,503800000.0
2008-09-26 04:50:00,1.9984,1.9986,1.99705,1.9974,259600000.0
2008-09-26 04:55:00,1.99745,1.99785,1.9974,1.99775,94800000.0
2008-09-26 05:00:00,1.99775,1.9991,1.99775,1.9984,143200000.0
2008-09-26 05:05:00,1.9991,1.9991,1.9985,1.9991,56000000.0
2008-09-26 05:10:00,1.9987,1.9991,1.99789,1.9981,217000000.0
2008-09-26 05:15:00,1.9981,1.9985,1.9981,1.99845,121000000.0
2008-09-26 05:20:00,1.99845,1.999,1.99805,1.9984,338400000.0
2008-09-26 05:25:00,1.99835,1.9986,1.9982,1.9984,1127999988.0
2008-09-26 05:30:00,1.9984,1.99845,1.998,1.9984,542499993.0
2008-09-26 05:35:00,1.9985,1.9985,1.99805,1.99845,78000000.0
2008-09-26 05:40:00,1.99845,1.99845,1.9982,1.99825,54900000.0
2008-09-26 05:45:00,1.99825,1.9985,1.99815,1.9983,74000000.0
2008-09-26 05:50:00,1.9983,1.9984,1.99795,1.9984,75000000.0
2008-09-26 05:55:00,1.9984,1.9984,1.99725,1.9973,385600000.0
2008-09-26 06:00:00,1.9973,1.9973,1.9965,1.9969,335000000.0
2008-09-26 06:05:00,1.9969,1.997,1.9965,1.9967,90400000.0
2008-09-26 06:10:00,1.9967,1.9967,1.9964,1.9964,66000000.0
2008-09-26 06:15:00,1.9964,1.99685,1.9964,1.9968,198200000.0
2008-09-26 06:20:00,1.99685,1.9969,1.9965,1.9965,152400000.0
2008-09-26 06:25:00,1.9965,1.99745,1.9965,1.9969,161600000.0
2008-09-26 06:30:00,1.9969,1.9976,1.9967,1.9973,413800000.0
2008-09-26 06:35:00,1.9973,1.9973,1.9968,1.99705,77800000.0
2008-09-26 06:40:00,1.99685,1.9972,1.99675,1.9969,98000000.0
2008-09-26 06:45:00,1.9969,1.997,1.99585,1.99675,538400000.0
2008-09-26 06:50:00,1.9969,1.9969,1.99585,1.9959,331200000.0
2008-09-26 06:55:00,1.9959,1.99625,1.9958,1.9962,131200000.0
2008-09-26 07:00:00,1.99615,1.9972,1.9957,1.9959,188600000.0
2008-09-26 07:05:00,1.99585,1.99615,1.9948,1.99535,220000000.0
2008-09-26 07:10:00,1.9954,1.99715,1.9952,1.9952,816400000.0
2008-09-26 07:15:00,1.9952,1.99555,1.99505,1.9952,1748900000.0
2008-09-26 07:20:00,1.9952,1.9964,1.99515,1.9959,817600004.0
2008-09-26 07:25:00,1.9959,1.9969,1.9959,1.99685,258300000.0
2008-09-26 07:30:00,1.99705,1.99715,1.9958,1.9959,719500000.0
2008-09-26 07:35:00,1.9959,1.99655,1.9949,1.9965,1160246500.0
2008-09-26 07:40:00,1.9965,1.99675,1.9957,1.9962,734700000.0
2008-09-26 07:45:00,1.9962,1.99905,1.99565,1.99655,1010600000.0
2008-09-26 07:50:00,1.99655,1.997,1.9955,1.9966,460700000.0
2008-09-26 07:55:00,1.99655,1.9967,1.995,1.9962,431500000.0
2008-09-26 08:00:00,1.99625,1.9972,1.9949,1.9957,1757800000.0
2008-09-26 08:05:00,1.9957,1.9976,1.9957,1.9967,2122800000.0
2008-09-26 08:10:00,1.9967,1.9968,1.9965,1.9966,1013600000.0
2008-09-26 08:15:00,1.9966,1.9969,1.9946,1.99595,1739846499.0
2008-09-26 08:20:00,1.996,1.99765,1.9955,1.9975,1225500000.0
2008-09-26 08:25:00,1.9975,1.999,1.9966,1.99835,1398400000.0
2008-09-26 08:30:00,1.99825,1.9996,1.99825,1.9994,2914700008.0
2008-09-26 08:35:00,1.9994,1.99945,1.99825,1.99885,1244600000.0
2008-09-26 08:40:00,1.9989,1.9997,1.9988,1.9995,1391000000.0
2008-09-26 08:45:00,1.9995,1.9995,1.9982,1.9987,3144200067.0
2008-09-26 08:50:00,1.9987,1.9989,1.9978,1.9979,1489700001.0
2008-09-26 08:55:00,1.99785,1.9988,1.9978,1.9985,1820750491.0
2008-09-26 09:00:00,1.9985,2.00085,1.99775,1.99815,1684400500.0
2008-09-26 09:05:00,1.99815,1.9991,1.99675,1.9969,2172352000.0
2008-09-26 09:10:00,1.997,1.9993,1.997,1.9977,1741200001.0
2008-09-26 09:15:00,1.9977,1.9989,1.99745,1.998,3758200051.0
2008-09-26 09:20:00,1.998,1.9987,1.9958,1.9963,1826246506.0
2008-09-26 09:25:00,1.99635,1.998,1.9963,1.9976,1478699998.0
2008-09-26 09:30:00,1.9976,1.9986,1.9965,1.9977,2429346504.0
2008-09-26 09:35:00,1.9977,1.9995,1.99705,1.9991,1372752000.0
2008-09-26 09:40:00,1.9991,2.0,1.9977,1.9995,3375746500.0
2008-09-26 09:45:00,1.9995,2.00025,1.9987,2.0002,3631100028.0
2008-09-26 09:50:00,2.0001,2.0009,1.9989,2.0005,2000139500.0
2008-09-26 09:55:00,2.0005,2.0008,1.9989,1.9996,2129400000.0
2008-09-26 10:00:00,1.99965,2.0005,1.999,1.9992,1038986000.0
2008-09-26 10:05:00,1.9992,2.00025,1.99855,2.0001,1431816247.0
2008-09-26 10:10:00,2.0001,2.0009,1.9999,2.00005,872869750.0
2008-09-26 10:15:00,2.00015,2.00015,1.99915,1.9994,1200800000.0
2008-09-26 10:20:00,1.99935,2.0015,1.9991,2.0014,2328700000.0
2008-09-26 10:25:00,2.0014,2.0019,2.0005,2.001,2802399995.0
2008-09-26 10:30:00,2.001,2.001,1.9998,2.0003,3976800044.0
2008-09-26 10:35:00,2.0004,2.0009,1.9996,2.00015,1121900000.0
2008-09-26 10:40:00,2.00015,2.0005,1.9994,1.9997,1579900000.0
2008-09-26 10:45:00,1.99965,2.0019,1.9995,2.00155,909786000.0
2008-09-26 10:50:00,2.00155,2.0025,2.0012,2.00185,903600000.0
2008-09-26 10:55:00,2.00185,2.00265,2.0017,2.0018,689500000.0
2008-09-26 11:00:00,2.0018,2.00235,1.9998,2.00005,1191046500.0
2008-09-26 11:05:00,2.00005,2.0015,1.99925,1.9995,1770239500.0
2008-09-26 11:10:00,1.9994,2.0013,1.99925,2.0005,1689100000.0
2008-09-26 11:15:00,2.0005,2.00095,2.0,2.00085,1489400000.0
2008-09-26 11:20:00,2.0009,2.0016,2.00015,2.0004,1683546500.0
2008-09-26 11:25:00,2.0004,2.0005,2.00005,2.0001,719700000.0
2008-09-26 11:30:00,2.0001,2.0002,1.9991,1.9995,1141100000.0
2008-09-26 11:35:00,1.9995,2.001,1.99925,2.0008,875746500.0
2008-09-26 11:40:00,2.0008,2.001,1.9995,2.0001,1567200001.0
2008-09-26 11:45:00,2.0001,2.0008,1.99995,2.0001,971369750.0
2008-09-26 11:50:00,2.0004,2.0018,2.0002,2.0007,1640200000.0
2008-09-26 11:55:00,2.0007,2.00135,2.0005,2.00105,1075000000.0
2008-09-26 12:00:00,2.0011,2.0028,2.00085,2.0024,977714500.0
2008-09-26 12:05:00,2.0023,2.003,2.0017,2.0018,846632500.0
2008-09-26 12:10:00,2.0018,2.00285,2.0018,2.0027,1055500000.0
2008-09-26 12:15:00,2.0027,2.0039,2.0021,2.0028,873368750.0
2008-09-26 12:20:00,2.0028,2.0029,2.0023,2.0025,839500000.0
2008-09-26 12:25:00,2.0025,2.00355,2.00205,2.0033,2543500000.0
2008-09-26 12:30:00,2.003,2.0033,2.0014,2.0017,903400000.0
2008-09-26 12:35:00,2.00175,2.0031,2.00175,2.0024,1049175000.0
2008-09-26 12:40:00,2.0024,2.0024,2.0008,2.0012,2176700000.0
2008-09-26 12:45:00,2.0012,2.0027,2.0012,2.0022,982400000.0
2008-09-26 12:50:00,2.0022,2.00265,2.0017,2.002,820800000.0
2008-09-26 12:55:00,2.002,2.00335,2.00125,2.00335,961600000.0
2008-09-26 13:00:00,2.0034,2.00345,2.00135,2.00165,948600000.0
2008-09-26 13:05:00,2.0016,2.00335,2.0016,2.0029,845500000.0
2008-09-26 13:10:00,2.0029,2.0042,2.00235,2.003,786900000.0
2008-09-26 13:15:00,2.003,2.00315,2.00135,2.0026,1139352000.0
2008-09-26 13:20:00,2.0026,2.0035,2.0009,2.0015,887300000.0
2008-09-26 13:25:00,2.0014,2.0026,2.00015,2.0022,1126900000.0
2008-09-26 13:30:00,2.0022,2.0022,1.999,1.99925,1025500000.0
2008-09-26 13:35:00,1.99925,1.9998,1.99715,1.9984,2101200007.0
2008-09-26 13:40:00,1.9982,1.9984,1.9971,1.9971,769800000.0
2008-09-26 13:45:00,1.9971,1.99875,1.9969,1.9987,765500000.0
2008-09-26 13:50:00,1.99855,1.999,1.9962,1.99635,1626460007.0
2008-09-26 13:55:00,1.9964,1.99665,1.99545,1.99645,1690700000.0
2008-09-26 14:00:00,1.9964,1.9971,1.9956,1.9957,3631299994.0
2008-09-26 14:05:00,1.9964,1.9988,1.99535,1.9988,1574075000.0
2008-09-26 14:10:00,1.9987,1.99875,1.99745,1.9977,1325500000.0
2008-09-26 14:15:00,1.9977,1.99795,1.9966,1.99745,1690400000.0
2008-09-26 14:20:00,1.99745,1.99755,1.9961,1.9971,1881600000.0
2008-09-26 14:25:00,1.99715,1.99735,1.99555,1.997,1341000000.0
2008-09-26 14:30:00,1.997,1.997,1.99515,1.9964,2086452036.0
2008-09-26 14:35:00,1.9964,1.9964,1.995,1.9957,1858200000.0
2008-09-26 14:40:00,1.9957,1.99595,1.99515,1.9953,1245500000.0
2008-09-26 14:45:00,1.9953,1.9958,1.9944,1.99575,1636332499.0
2008-09-26 14:50:00,1.9957,1.9963,1.9948,1.995,1711391250.0
2008-09-26 14:55:00,1.9951,1.9962,1.9946,1.9949,2647371001.0
2008-09-26 15:00:00,1.9949,1.9969,1.9949,1.9965,3719292990.0
2008-09-26 15:05:00,1.9965,1.9977,1.9959,1.996,5850699992.0
2008-09-26 15:10:00,1.996,1.9989,1.996,1.9984,2864700000.0
2008-09-26 15:15:00,1.9984,1.9995,1.99675,1.9987,3168599995.0
2008-09-26 15:20:00,1.99865,2.0005,1.9986,1.9997,1080500001.0
2008-09-26 15:25:00,1.9997,1.9998,1.99855,1.9997,1707599990.0
2008-09-26 15:30:00,1.9997,1.9998,1.99755,1.999,2636799999.0
2008-09-26 15:35:00,1.999,2.00025,1.9984,2.0002,2308500001.0
2008-09-26 15:40:00,2.0001,2.00115,1.99805,2.0003,2330899999.0
2008-09-26 15:45:00,2.00035,2.0005,1.9982,1.9999,1641200000.0
2008-09-26 15:50:00,1.9999,1.9999,1.9987,1.9988,1576300000.0
2008-09-26 15:55:00,1.9988,2.00115,1.9987,2.0004,1869600000.0
2008-09-26 16:00:00,2.0004,2.003,1.9996,2.0022,2287246512.0
2008-09-26 16:05:00,2.0021,2.00265,2.001,2.00125,1695600000.0
2008-09-26 16:10:00,2.00125,2.00285,2.0009,2.0024,1103800000.0
2008-09-26 16:15:00,2.00235,2.00245,2.0013,2.0017,829800000.0
2008-09-26 16:20:00,2.00175,2.0029,2.00165,2.0026,736300000.0
2008-09-26 16:25:00,2.00265,2.00305,2.0017,2.0026,1059200000.0
2008-09-26 16:30:00,2.00265,2.0027,2.0002,2.00065,1121375000.0
2008-09-26 16:35:00,2.0007,2.0021,1.9994,2.00115,1354800000.0
2008-09-26 16:40:00,2.0012,2.0029,2.0011,2.0023,1014400000.0
2008-09-26 16:45:00,2.00235,2.00475,2.00225,2.003,2333800000.0
2008-09-26 16:50:00,2.00305,2.0042,2.00295,2.004,870452000.0
2008-09-26 16:55:00,2.004,2.0056,2.004,2.00485,1227321500.0
2008-09-26 17:00:00,2.0049,2.0055,2.00335,2.0042,1170100001.0
2008-09-26 17:05:00,2.0042,2.0049,2.00295,2.0042,1300139500.0
2008-09-26 17:10:00,2.0042,2.0057,2.0022,2.0025,1550646500.0
2008-09-26 17:15:00,2.0025,2.00395,2.0022,2.0039,843800000.0
2008-09-26 17:20:00,2.00385,2.0039,2.0022,2.0031,2542400004.0
2008-09-26 17:25:00,2.00305,2.00415,2.003,2.0035,588600000.0
2008-09-26 17:30:00,2.0035,2.0047,2.0023,2.00405,3058946540.0
2008-09-26 17:35:00,2.00395,2.00545,2.003,2.00535,1822500000.0
2008-09-26 17:40:00,2.0053,2.0058,2.00365,2.004,1734600000.0
2008-09-26 17:45:00,2.00405,2.0045,2.0032,2.0037,1995099994.0
2008-09-26 17:50:00,2.0037,2.004,2.00285,2.0034,1009500004.0
2008-09-26 17:55:00,2.0035,2.00445,2.0032,2.00345,2092300019.0
2008-09-26 18:00:00,2.00355,2.0041,2.0033,2.004,1059500000.0
2008-09-26 18:05:00,2.0039,2.00505,2.00375,2.00425,1715300001.0
2008-09-26 18:10:00,2.0043,2.00655,2.0026,2.0027,836062751.0
2008-09-26 18:15:00,2.0026,2.00315,2.00085,2.00095,4055699989.0
2008-09-26 18:20:00,2.00095,2.002,2.00075,2.00125,1219299995.0
2008-09-26 18:25:00,2.0013,2.00305,2.0013,2.0021,1085499997.0
2008-09-26 18:30:00,2.0021,2.003,2.0012,2.0027,636899997.0
2008-09-26 18:35:00,2.0027,2.0028,2.0013,2.0016,910500000.0
2008-09-26 18:40:00,2.0016,2.00175,2.0004,2.00115,471500000.0
2008-09-26 18:45:00,2.0012,2.00165,2.0011,2.00155,420700000.0
2008-09-26 18:50:00,2.0015,2.0022,2.0008,2.0017,2640900096.0
2008-09-26 18:55:00,2.0016,2.0027,2.0007,2.0023,5572700142.0
2008-09-26 19:00:00,2.0023,2.0035,2.0015,2.002,1872100000.0
2008-09-26 19:05:00,2.00205,2.0021,2.001,2.0012,273800000.0
2008-09-26 19:10:00,2.00125,2.00255,2.00125,2.0016,2703816315.0
2008-09-26 19:15:00,2.00165,2.0025,2.0016,2.0022,362700001.0
2008-09-26 19:20:00,2.0022,2.00275,2.0022,2.00275,216600000.0
2008-09-26 19:25:00,2.0027,2.0032,2.0027,2.00305,878000000.0
2008-09-26 19:30:00,2.00305,2.0036,2.00275,2.00355,1854500000.0
2008-09-26 19:35:00,2.0036,2.0039,2.0034,2.00375,529200000.0
2008-09-26 19:40:00,2.0037,2.004,2.0036,2.0036,331300000.0
2008-09-26 19:45:00,2.0036,2.0039,2.0026,2.0038,239200000.0
2008-09-26 19:50:00,2.00385,2.0052,2.00365,2.0046,697300001.0
2008-09-26 19:55:00,2.0046,2.0048,2.004,2.0045,525100000.0
2008-09-26 20:00:00,2.00445,2.0056,2.00385,2.0053,967700000.0
2008-09-26 20:05:00,2.00535,2.00545,2.0044,2.0045,3161300002.0
2008-09-26 20:10:00,2.0045,2.0047,2.0036,2.004,848900000.0
2008-09-26 20:15:00,2.004,2.0045,2.00375,2.00385,620700000.0
2008-09-26 20:20:00,2.0039,2.00435,2.00215,2.00265,1299399999.0
2008-09-26 20:25:00,2.0028,2.0036,2.00215,2.00345,4627099972.0
2008-09-26 20:30:00,2.0034,2.00375,2.0025,2.00265,4901899989.0
2008-09-26 20:35:00,2.00265,2.0047,2.0025,2.0036,1097200000.0
2008-09-26 20:40:00,2.00355,2.0045,2.00355,2.0043,523300000.0
2008-09-26 20:45:00,2.0043,2.0045,2.0032,2.0043,1719900000.0
2008-09-26 20:50:00,2.0043,2.0054,2.0043,2.0053,414300000.0
2008-09-26 20:55:00,2.00535,2.00595,2.00485,2.00575,567200000.0
2008-09-26 21:00:00,2.0057,2.0057,2.0052,2.0052,2432200004.0
2008-09-26 21:05:00,2.0052,2.00535,2.0043,2.0046,5646099989.0
2008-09-26 21:10:00,2.0047,2.0047,2.0042,2.0047,2290000000.0
2008-09-26 21:15:00,2.0047,2.0059,2.0047,2.0054,1479000000.0
2008-09-26 21:20:00,2.0054,2.007,2.0054,2.0062,775100000.0
2008-09-26 21:25:00,2.00625,2.0077,2.00625,2.00745,589800000.0
2008-09-26 21:30:00,2.00745,2.01005,2.0071,2.0092,1528099999.0
2008-09-26 21:35:00,2.0092,2.0095,2.0081,2.0087,2253000000.0
2008-09-26 21:40:00,2.0087,2.0091,2.0074,2.00805,2100699999.0
2008-09-26 21:45:00,2.00805,2.00805,2.00665,2.0073,1929500000.0
2008-09-26 21:50:00,2.0072,2.008,2.0065,2.00745,629400000.0
2008-09-26 21:55:00,2.0075,2.00875,2.00745,2.0082,498600000.0
2008-09-26 22:00:00,2.0081,2.00825,2.00735,2.0081,234900000.0
2008-09-26 22:05:00,2.00805,2.00855,2.0073,2.00835,522500000.0
2008-09-26 22:10:00,2.0083,2.00865,2.0079,2.00795,702400000.0
2008-09-26 22:15:00,2.0079,2.00815,2.0079,2.0081,568400000.0
2008-09-26 22:20:00,2.00795,2.0081,2.00685,2.0069,248700000.0
2008-09-26 22:25:00,2.00685,2.00725,2.0063,2.00715,550300000.0
2008-09-26 22:30:00,2.0073,2.0074,2.0057,2.00645,679200000.0
2008-09-26 22:35:00,2.00585,2.0074,2.00575,2.0072,524000000.0
2008-09-26 22:40:00,2.0072,2.0102,2.0072,2.0092,383900000.0
2008-09-26 22:45:00,2.0092,2.013,2.009,2.01055,644200000.0
2008-09-26 22:50:00,2.0105,2.0113,2.01035,2.0107,125400000.0
2008-09-26 22:55:00,2.0107,2.01155,2.0106,2.01085,104600000.0
2008-09-28 23:00:00,2.00596,2.00791,2.00551,2.00774,352700002.0
2008-09-28 23:05:00,2.00741,2.00882,2.00717,2.00793,495100001.0
2008-09-28 23:10:00,2.00806,2.00952,2.00685,2.00685,1941899924.0
2008-09-28 23:15:00,2.00627,2.007,2.00562,2.007,679500000.0
2008-09-28 23:20:00,2.007,2.007,2.00537,2.007,2294000000.0
2008-09-28 23:25:00,2.00602,2.007,2.0055,2.007,1471100002.0
2008-09-28 23:30:00,2.005,2.0053,2.0025,2.00494,1080000000.0
2008-09-28 23:35:00,2.00488,2.0053,2.0037,2.0039,2220000000.0
2008-09-28 23:40:00,2.0039,2.0039,2.0039,2.0039,281300000.0
2008-09-28 23:45:00,2.00347,2.00361,2.00252,2.00331,609800000.0
2008-09-28 23:50:00,2.0039,2.0039,1.99918,1.99972,751900001.0
2008-09-28 23:55:00,1.99947,2.00041,1.99901,1.99958,467899998.0
2008-09-29 00:00:00,1.99992,2.00125,1.99876,2.0003,575999999.0
2008-09-29 00:05:00,2.0003,2.00175,1.9999,2.0014,587799999.0
2008-09-29 00:10:00,2.0014,2.0015,2.00037,2.0014,357499996.0
2008-09-29 00:15:00,2.0014,2.0015,1.99935,1.9998,2506599999.0
2008-09-29 00:20:00,1.9998,1.9998,1.9993,1.9997,588000000.0
2008-09-29 00:25:00,1.9997,1.9997,1.9979,1.99935,340000000.0
2008-09-29 00:30:00,1.9996,2.0006,1.99855,2.0002,113200000.0
2008-09-29 00:35:00,2.00045,2.00055,1.9997,1.9998,1316199994.0
2008-09-29 00:40:00,1.9998,2.00075,1.99966,1.99983,283599999.0
2008-09-29 00:45:00,2.0007,2.0007,1.99955,2.0,517400000.0
2008-09-29 00:50:00,2.0,2.0008,1.99995,2.0002,298700000.0
2008-09-29 00:55:00,2.00015,2.0011,2.0,2.0008,233100000.0
2008-09-29 01:00:00,2.0008,2.0025,2.0005,2.00141,945000001.0
2008-09-29 01:05:00,2.0024,2.0024,2.0024,2.0024,696000000.0
2008-09-29 01:10:00,2.0024,2.0024,2.00128,2.0017,772700000.0
2008-09-29 01:15:00,2.00176,2.0024,2.0005,2.00135,796300000.0
2008-09-29 01:20:00,2.00135,2.0016,1.99993,1.99993,467000000.0
2008-09-29 01:25:00,2.0008,2.0012,1.99985,2.0,886300000.0
2008-09-29 01:30:00,2.0,2.00125,1.99975,2.00095,655500000.0
2008-09-29 01:35:00,2.0009,2.0009,2.0008,2.0008,873200000.0
2008-09-29 01:40:00,2.0008,2.00155,2.00029,2.0011,335400000.0
2008-09-29 01:45:00,2.00081,2.0012,1.99991,2.0012,507200000.0
2008-09-29 01:50:00,2.0012,2.0012,1.9995,2.0004,460900000.0
2008-09-29 01:55:00,2.0002,2.0008,2.0,2.0004,931500000.0
2008-09-29 02:00:00,2.00045,2.0019,2.0001,2.0016,644600000.0
2008-09-29 02:05:00,2.0015,2.004,2.0013,2.004,608000000.0
2008-09-29 02:10:00,2.004,2.00435,2.00255,2.0033,1202700000.0
2008-09-29 02:15:00,2.0033,2.0045,2.0033,2.0045,248775000.0
2008-09-29 02:20:00,2.0046,2.0046,2.00245,2.0029,797799999.0
2008-09-29 02:25:00,2.003,2.0037,2.0026,2.003,313000000.0
2008-09-29 02:30:00,2.0032,2.00375,2.00265,2.0034,630300001.0
2008-09-29 02:35:00,2.0034,2.004,2.003,2.00365,1750300000.0
2008-09-29 02:40:00,2.00375,2.00445,2.00365,2.00445,95800000.0
2008-09-29 02:45:00,2.0044,2.0047,2.004,2.00455,343800000.0
2008-09-29 02:50:00,2.0042,2.00545,2.00405,2.0051,754000000.0
2008-09-29 02:55:00,2.0053,2.00745,2.00525,2.0072,956600000.0
2008-09-29 03:00:00,2.0072,2.00755,2.0062,2.0072,944700000.0
2008-09-29 03:05:00,2.0072,2.0072,2.00495,2.0056,430599998.0
2008-09-29 03:10:00,2.00555,2.0056,2.0051,2.0055,818200000.0
2008-09-29 03:15:00,2.0055,2.0063,2.0055,2.0062,420600000.0
2008-09-29 03:20:00,2.00615,2.0064,2.00465,2.00485,1371969748.0
2008-09-29 03:25:00,2.0049,2.00535,2.0044,2.00465,267000000.0
2008-09-29 03:30:00,2.00465,2.0054,2.0044,2.0045,465300004.0
2008-09-29 03:35:00,2.0045,2.00475,2.0043,2.00475,654300000.0
2008-09-29 03:40:00,2.00475,2.0052,2.0045,2.0049,219100000.0
2008-09-29 03:45:00,2.00495,2.00525,2.0047,2.0051,148200000.0
2008-09-29 03:50:00,2.005,2.00505,2.0044,2.00485,441300000.0
2008-09-29 03:55:00,2.00485,2.0065,2.00475,2.0065,422000000.0
2008-09-29 04:00:00,2.00625,2.0064,2.00585,2.0061,442000000.0
2008-09-29 04:05:00,2.0061,2.0061,2.0049,2.0052,360000000.0
2008-09-29 04:10:00,2.0052,2.00545,2.00495,2.0051,561600000.0
2008-09-29 04:15:00,2.0051,2.00555,2.0047,2.0048,2096400000.0
2008-09-29 04:20:00,2.0048,2.0048,2.0048,2.0048,5124000000.0
2008-09-29 04:25:00,2.0048,2.0048,2.0035,2.0042,1715100000.0
2008-09-29 04:30:00,2.0043,2.0052,2.00425,2.00485,543100000.0
2008-09-29 04:35:00,2.00485,2.00485,2.00397,2.0044,386000000.0
2008-09-29 04:40:00,2.0044,2.0044,2.0044,2.0044,1177200000.0
2008-09-29 04:45:00,2.0044,2.0047,2.0041,2.0042,887400000.0
2008-09-29 04:50:00,2.0042,2.00445,2.0042,2.0042,1136600005.0
2008-09-29 04:55:00,2.0042,2.00455,2.0042,2.0042,1532200010.0
2008-09-29 05:00:00,2.0042,2.0042,2.00215,2.0033,1333300002.0
2008-09-29 05:05:00,2.0033,2.0033,2.0025,2.0033,1130800000.0
2008-09-29 05:10:00,2.0033,2.0033,2.0032,2.0033,738000000.0
2008-09-29 05:15:00,2.0033,2.0034,2.00265,2.0033,456900000.0
2008-09-29 05:20:00,2.0033,2.0033,2.0032,2.0033,570000000.0
2008-09-29 05:25:00,2.0033,2.00355,2.00255,2.00345,430799999.0
2008-09-29 05:30:00,2.00355,2.00405,2.00345,2.00395,119100000.0
2008-09-29 05:35:00,2.0039,2.0039,2.0035,2.0035,93800000.0
2008-09-29 05:40:00,2.00355,2.0036,2.0034,2.0034,85200000.0
2008-09-29 05:45:00,2.0034,2.00345,2.00225,2.00245,319400000.0
2008-09-29 05:50:00,2.0024,2.0037,2.0019,2.0034,254500000.0
2008-09-29 05:55:00,2.0034,2.004,2.0034,2.0035,1476700000.0
2008-09-29 06:00:00,2.0035,2.00385,2.00335,2.0035,1725000000.0
2008-09-29 06:05:00,2.0035,2.0035,2.0032,2.0033,503600000.0
2008-09-29 06:10:00,2.0033,2.00335,2.00229,2.0033,135900000.0
2008-09-29 06:15:00,2.0033,2.0034,2.00285,2.0033,1728300008.0
2008-09-29 06:20:00,2.0033,2.0034,2.0015,2.0017,1267892997.0
2008-09-29 06:25:00,2.0017,2.0019,2.0015,2.0015,786500000.0
2008-09-29 06:30:00,2.0015,2.00265,2.0015,2.0022,458800000.0
2008-09-29 06:35:00,2.0022,2.0024,2.002,2.0022,1666999998.0
2008-09-29 06:40:00,2.0022,2.0026,2.0022,2.0026,566600000.0
2008-09-29 06:45:00,2.00265,2.00285,2.0023,2.0023,374800000.0
2008-09-29 06:50:00,2.0023,2.0027,2.0016,2.0021,738100000.0
2008-09-29 06:55:00,2.0021,2.0023,2.002,2.0023,3530399998.0
2008-09-29 07:00:00,2.00235,2.0043,2.0022,2.0041,741900000.0
2008-09-29 07:05:00,2.0041,2.0053,2.0033,2.0047,2465200000.0
2008-09-29 07:10:00,2.0047,2.0051,2.00415,2.0044,2844100005.0
2008-09-29 07:15:00,2.0044,2.0048,2.004,2.004,1263400000.0
2008-09-29 07:20:00,2.0042,2.0042,2.0016,2.0018,1495000000.0
2008-09-29 07:25:00,2.002,2.0023,2.00125,2.0018,622400000.0
2008-09-29 07:30:00,2.00185,2.00235,2.0013,2.002,1897600000.0
2008-09-29 07:35:00,2.002,2.00225,2.0013,2.00225,3124800000.0
2008-09-29 07:40:00,2.0023,2.0025,2.0015,2.0019,1578199996.0
2008-09-29 07:45:00,2.0019,2.0032,2.0013,2.00285,1358099994.0
2008-09-29 07:50:00,2.0029,2.0034,2.0022,2.0028,518900001.0
2008-09-29 07:55:00,2.0028,2.00415,2.00245,2.00405,687000000.0
2008-09-29 08:00:00,2.004,2.00475,2.00365,2.0047,466800000.0
2008-09-29 08:05:00,2.0047,2.005,2.0019,2.002,3597799990.0
2008-09-29 08:10:00,2.002,2.0032,2.0018,2.00245,1815899997.0
2008-09-29 08:15:00,2.00235,2.0027,2.0016,2.0017,1453900000.0
2008-09-29 08:20:00,2.0017,2.0022,2.00125,2.002,958652000.0
2008-09-29 08:25:00,2.00195,2.00205,2.00045,2.001,1173150000.0
2008-09-29 08:30:00,2.001,2.00165,2.0005,2.0012,1447200000.0
2008-09-29 08:35:00,2.0012,2.0047,2.00035,2.0034,1267752000.0
2008-09-29 08:40:00,2.0028,2.0043,2.0023,2.0027,2218300000.0
2008-09-29 08:45:00,2.0027,2.00375,2.00195,2.00345,1087398500.0
2008-09-29 08:50:00,2.00335,2.00445,2.0017,2.0024,1835992998.0
2008-09-29 08:55:00,2.0024,2.003,2.001,2.00265,1397044750.0
2008-09-29 09:00:00,2.0028,2.0035,2.0009,2.0011,909468000.0
2008-09-29 09:05:00,2.00115,2.0015,2.0003,2.0009,660300000.0
2008-09-29 09:10:00,2.0009,2.00185,1.99975,2.00075,2098746506.0
2008-09-29 09:15:00,2.0009,2.0036,2.0009,2.0026,3068000022.0
2008-09-29 09:20:00,2.0026,2.00435,2.00135,2.004,1368450000.0
2008-09-29 09:25:00,2.004,2.004,2.0011,2.0014,1984500000.0
2008-09-29 09:30:00,2.0014,2.0024,1.9998,2.00145,1514575001.0
2008-09-29 09:35:00,2.0015,2.00185,2.00005,2.0005,1774899997.0
2008-09-29 09:40:00,2.0005,2.00235,1.99955,2.0015,1849275000.0
2008-09-29 09:45:00,2.0015,2.00195,1.99965,1.9998,2902499954.0
2008-09-29 09:50:00,1.9998,2.001,1.9998,2.0004,1610900000.0
2008-09-29 09:55:00,2.0004,2.0017,2.0,2.0012,1892146500.0
2008-09-29 10:00:00,2.0012,2.00215,2.00045,2.0008,1525804000.0
2008-09-29 10:05:00,2.0008,2.00085,1.9989,2.0,2606500000.0
2008-09-29 10:10:00,2.0,2.00015,1.9981,1.9992,2569700004.0
2008-09-29 10:15:00,1.9992,1.9992,1.99595,1.9961,3089900005.0
2008-09-29 10:20:00,1.9961,1.99635,1.99495,1.99525,1794052000.0
2008-09-29 10:25:00,1.9953,1.9974,1.9941,1.9962,949300000.0
2008-09-29 10:30:00,1.996,1.99795,1.9946,1.9964,2519800030.0
2008-09-29 10:35:00,1.9964,1.99705,1.9941,1.99685,1723345005.0
2008-09-29 10:40:00,1.99685,1.9976,1.99685,1.99735,719600000.0
2008-09-29 10:45:00,1.99735,1.99805,1.99625,1.99655,1111699999.0
2008-09-29 10:50:00,1.99675,1.99695,1.99555,1.9961,862200000.0
2008-09-29 10:55:00,1.9961,1.9961,1.9926,1.99325,2150051980.0
2008-09-29 11:00:00,1.99325,1.99485,1.99325,1.99345,422000000.0
2008-09-29 11:05:00,1.99345,1.99345,1.99105,1.99165,2158800000.0
2008-09-29 11:10:00,1.99165,1.99385,1.99165,1.99375,940900000.0
2008-09-29 11:15:00,1.9938,1.994,1.99115,1.99135,2518600000.0
2008-09-29 11:20:00,1.99135,1.99475,1.99135,1.9946,1994000019.0
2008-09-29 11:25:00,1.9947,1.9947,1.9928,1.99425,2099999992.0
2008-09-29 11:30:00,1.99425,1.99425,1.99075,1.9911,1345999999.0
2008-09-29 11:35:00,1.9912,1.9928,1.9901,1.9925,1820600000.0
2008-09-29 11:40:00,1.9927,1.99305,1.9915,1.99245,1210000000.0
2008-09-29 11:45:00,1.9926,1.99305,1.9908,1.9912,1056000000.0
2008-09-29 11:50:00,1.9912,1.992,1.9905,1.9915,2049599999.0
2008-09-29 11:55:00,1.9915,1.99175,1.9905,1.99165,1374800000.0
2008-09-29 12:00:00,1.9916,1.99215,1.99105,1.99155,1305300000.0
2008-09-29 12:05:00,1.99155,1.9916,1.9903,1.9906,1107927000.0
2008-09-29 12:10:00,1.9906,1.99165,1.99035,1.99115,1455600000.0
2008-09-29 12:15:00,1.99115,1.99135,1.99075,1.9913,1276700000.0
2008-09-29 12:20:00,1.9912,1.99305,1.99095,1.99275,1317300000.0
2008-09-29 12:25:00,1.9929,1.993,1.9914,1.99215,1076500000.0
2008-09-29 12:30:00,1.9922,1.9924,1.99185,1.992,419500000.0
2008-09-29 12:35:00,1.992,1.99235,1.991,1.99225,1253600000.0
2008-09-29 12:40:00,1.99225,1.9928,1.99195,1.99205,530500000.0
2008-09-29 12:45:00,1.99205,1.9926,1.99185,1.99185,1165500000.0
2008-09-29 12:50:00,1.99185,1.9931,1.99145,1.99165,1448400000.0
2008-09-29 12:55:00,1.99165,1.9919,1.99135,1.99175,1959500000.0
2008-09-29 13:00:00,1.99175,1.9923,1.99095,1.99175,1727700000.0
2008-09-29 13:05:00,1.99175,1.99215,1.99095,1.99145,1507000002.0
2008-09-29 13:10:00,1.99145,1.9919,1.99085,1.99165,1671700001.0
2008-09-29 13:15:00,1.99165,1.9926,1.99075,1.99175,2486700063.0
2008-09-29 13:20:00,1.99175,1.9931,1.99135,1.9916,3007500002.0
2008-09-29 13:25:00,1.9916,1.99175,1.99005,1.99055,1420300000.0
2008-09-29 13:30:00,1.99055,1.99145,1.99,1.99075,1655900000.0
2008-09-29 13:35:00,1.99075,1.9922,1.99075,1.99185,1346900000.0
2008-09-29 13:40:00,1.99185,1.99235,1.9912,1.99195,1009500000.0
2008-09-29 13:45:00,1.99195,1.99195,1.9904,1.9907,1158400001.0
2008-09-29 13:50:00,1.99075,1.99075,1.9892,1.9895,1001252002.0
2008-09-29 13:55:00,1.98945,1.9898,1.98845,1.9893,1614500000.0
2008-09-29 14:00:00,1.9893,1.99025,1.98855,1.98955,2009800000.0
2008-09-29 14:05:00,1.98955,1.98965,1.9881,1.98945,2453600000.0
2008-09-29 14:10:00,1.98945,1.9914,1.98925,1.9909,2215300003.0
2008-09-29 14:15:00,1.99075,1.9928,1.99035,1.99045,1302500000.0
2008-09-29 14:20:00,1.99045,1.9907,1.9878,1.98835,2673000000.0
2008-09-29 14:25:00,1.9883,1.9898,1.9881,1.98855,2699400054.0
2008-09-29 14:30:00,1.98875,1.99,1.98805,1.9891,1662300000.0
2008-09-29 14:35:00,1.9891,1.98955,1.9878,1.9885,1907300000.0
2008-09-29 14:40:00,1.98835,1.98865,1.9866,1.9871,2670100000.0
2008-09-29 14:45:00,1.9871,1.9873,1.98605,1.98625,2140069750.0
2008-09-29 14:50:00,1.98625,1.98625,1.9841,1.98575,5581700038.0
2008-09-29 14:55:00,1.9857,1.9876,1.98545,1.9876,1843800000.0
2008-09-29 15:00:00,1.98755,1.9884,1.98715,1.9874,930000000.0
2008-09-29 15:05:00,1.9874,1.9882,1.98615,1.9878,1705100000.0
2008-09-29 15:10:00,1.9878,1.9879,1.98575,1.9863,1632500000.0
2008-09-29 15:15:00,1.9861,1.9865,1.9842,1.98425,2940400000.0
2008-09-29 15:20:00,1.98425,1.9847,1.9835,1.9839,2186439500.0
2008-09-29 15:25:00,1.9839,1.9845,1.9836,1.9844,1132700000.0
2008-09-29 15:30:00,1.9845,1.98625,1.9842,1.98465,1398452000.0
2008-09-29 15:35:00,1.98465,1.9848,1.98355,1.98375,2056900000.0
2008-09-29 15:40:00,1.98375,1.984,1.98195,1.9826,2014700000.0
2008-09-29 15:45:00,1.98255,1.98305,1.9817,1.9821,2130400000.0
2008-09-29 15:50:00,1.98205,1.9825,1.98015,1.98035,1243200000.0
2008-09-29 15:55:00,1.98035,1.9806,1.9786,1.97995,1568000000.0
2008-09-29 16:00:00,1.97995,1.9823,1.9793,1.97995,2562700001.0
2008-09-29 16:05:00,1.97995,1.98095,1.9791,1.9802,2463699999.0
2008-09-29 16:10:00,1.9803,1.9808,1.97895,1.97905,3013716310.0
2008-09-29 16:15:00,1.97905,1.97905,1.9773,1.97785,2929300017.0
2008-09-29 16:20:00,1.97815,1.9782,1.97505,1.97665,3231299996.0
2008-09-29 16:25:00,1.97665,1.97905,1.9759,1.97845,1741921501.0
2008-09-29 16:30:00,1.97835,1.97855,1.97535,1.97545,2538900001.0
2008-09-29 16:35:00,1.97545,1.97675,1.9745,1.97535,3418399984.0
2008-09-29 16:40:00,1.9753,1.9767,1.97525,1.9765,2907100057.0
2008-09-29 16:45:00,1.9765,1.98075,1.9764,1.98005,3560816249.0
2008-09-29 16:50:00,1.9802,1.98155,1.9799,1.9802,3150500002.0
2008-09-29 16:55:00,1.9802,1.9808,1.97755,1.97755,2021399999.0
2008-09-29 17:00:00,1.9776,1.9781,1.9758,1.9761,1945200000.0
2008-09-29 17:05:00,1.9762,1.97735,1.97575,1.9771,1582600000.0
2008-09-29 17:10:00,1.9771,1.9772,1.97505,1.97585,1343600000.0
2008-09-29 17:15:00,1.97575,1.9767,1.97465,1.97515,684000000.0
2008-09-29 17:20:00,1.97515,1.9761,1.9747,1.9755,607200000.0
2008-09-29 17:25:00,1.9754,1.9767,1.97525,1.97645,2333700006.0
2008-09-29 17:30:00,1.97655,1.9766,1.9739,1.97475,1736299987.0
2008-09-29 17:35:00,1.9747,1.9765,1.97465,1.9757,2074899996.0
2008-09-29 17:40:00,1.9756,1.977,1.9752,1.9766,970169750.0
2008-09-29 17:45:00,1.97655,1.9784,1.97635,1.97805,2013600000.0
2008-09-29 17:50:00,1.97805,1.979,1.978,1.97865,2299300000.0
2008-09-29 17:55:00,1.97865,1.97895,1.9776,1.97795,1825100000.0
2008-09-29 18:00:00,1.978,1.9783,1.97775,1.97775,915600000.0
2008-09-29 18:05:00,1.97775,1.9784,1.97775,1.9782,710000000.0
2008-09-29 18:10:00,1.9782,1.98,1.9779,1.98,2300400000.0
2008-09-29 18:15:00,1.97995,1.9801,1.97845,1.97855,1962400003.0
2008-09-29 18:20:00,1.97855,1.97875,1.97635,1.97675,1452900001.0
2008-09-29 18:25:00,1.97675,1.97695,1.97575,1.9765,3018700002.0
2008-09-29 18:30:00,1.97645,1.9767,1.97445,1.97665,2609721482.0
2008-09-29 18:35:00,1.97675,1.97775,1.97605,1.9768,2908799944.0
2008-09-29 18:40:00,1.9768,1.97715,1.9748,1.97575,3995699989.0
2008-09-29 18:45:00,1.97575,1.97735,1.97575,1.9773,1855946498.0
2008-09-29 18:50:00,1.9773,1.9776,1.97705,1.97705,640100000.0
2008-09-29 18:55:00,1.97705,1.97725,1.97595,1.9767,1067000000.0
2008-09-29 19:00:00,1.97665,1.97725,1.97545,1.97545,2127800000.0
2008-09-29 19:05:00,1.9756,1.97625,1.9749,1.97505,1583900000.0
2008-09-29 19:10:00,1.97505,1.97565,1.9749,1.97505,983000000.0
2008-09-29 19:15:00,1.97505,1.976,1.97425,1.97515,1341300000.0
2008-09-29 19:20:00,1.97515,1.97535,1.97275,1.97505,1466900000.0
2008-09-29 19:25:00,1.9751,1.9778,1.97475,1.97735,2108599988.0
2008-09-29 19:30:00,1.97735,1.97755,1.97725,1.97725,710200000.0
2008-09-29 19:35:00,1.97685,1.97735,1.97515,1.97645,1040200000.0
2008-09-29 19:40:00,1.97645,1.97745,1.9717,1.97385,1755600000.0
2008-09-29 19:45:00,1.9739,1.9739,1.96145,1.9677,3846900002.0
2008-09-29 19:50:00,1.96785,1.9727,1.9667,1.9725,1909400000.0
2008-09-29 19:55:00,1.97245,1.97365,1.96835,1.97145,2680521500.0
2008-09-29 20:00:00,1.9716,1.97505,1.9693,1.97225,2208699999.0
2008-09-29 20:05:00,1.9724,1.9739,1.96945,1.97065,2694299993.0
2008-09-29 20:10:00,1.9705,1.974,1.96985,1.96995,2013500000.0
2008-09-29 20:15:00,1.9695,1.97145,1.96785,1.971,2187200014.0
2008-09-29 20:20:00,1.97105,1.9745,1.97055,1.9728,2200500000.0
2008-09-29 20:25:00,1.97275,1.9738,1.96995,1.97115,2306199997.0
2008-09-29 20:30:00,1.9711,1.9723,1.97015,1.97185,967400000.0
2008-09-29 20:35:00,1.97185,1.9745,1.97115,1.97385,1605299998.0
2008-09-29 20:40:00,1.9739,1.9739,1.9709,1.9713,2114600000.0
2008-09-29 20:45:00,1.9713,1.97225,1.96925,1.96955,894300000.0
2008-09-29 20:50:00,1.96955,1.9697,1.96685,1.9689,1164300001.0
2008-09-29 20:55:00,1.9685,1.9724,1.9685,1.97215,918800000.0
2008-09-29 21:00:00,1.97215,1.97405,1.97215,1.97265,1773899996.0
2008-09-29 21:05:00,1.97265,1.9729,1.96925,1.97005,1366900000.0
2008-09-29 21:10:00,1.97025,1.9704,1.96905,1.96985,1461393000.0
2008-09-29 21:15:00,1.96985,1.9699,1.96655,1.96795,1169900000.0
2008-09-29 21:20:00,1.9681,1.9683,1.96685,1.96795,726500000.0
2008-09-29 21:25:00,1.96795,1.96795,1.9663,1.9673,1883100001.0
2008-09-29 21:30:00,1.9673,1.96805,1.96555,1.9672,1508200002.0
2008-09-29 21:35:00,1.96705,1.96715,1.9656,1.966,1190500001.0
2008-09-29 21:40:00,1.966,1.9692,1.96585,1.968,1725799996.0
2008-09-29 21:45:00,1.96805,1.96875,1.96455,1.96555,2468600062.0
2008-09-29 21:50:00,1.96555,1.9672,1.9655,1.96705,1020500011.0
2008-09-29 21:55:00,1.96705,1.9708,1.967,1.96945,1051600000.0
2008-09-29 22:00:00,1.96935,1.97005,1.9674,1.96815,1475699980.0
2008-09-29 22:05:00,1.96825,1.96875,1.96745,1.96795,2450300072.0
2008-09-29 22:10:00,1.96795,1.96805,1.9657,1.9662,3295600062.0
2008-09-29 22:15:00,1.96615,1.9683,1.9658,1.96715,1174375000.0
2008-09-29 22:20:00,1.9672,1.9677,1.96675,1.9671,2680300003.0
2008-09-29 22:25:00,1.96705,1.9677,1.96695,1.96705,1475099996.0
2008-09-29 22:30:00,1.96705,1.9675,1.96605,1.96715,934700000.0
2008-09-29 22:35:00,1.9672,1.9685,1.96668,1.968,1942299988.0
2008-09-29 22:40:00,1.968,1.97015,1.96765,1.9698,1464000002.0
2008-09-29 22:45:00,1.9698,1.9718,1.9696,1.9709,695000001.0
2008-09-29 22:50:00,1.9709,1.9709,1.96925,1.96985,1662500005.0
2008-09-29 22:55:00,1.96985,1.9704,1.96855,1.96965,1751639501.0
2008-09-29 23:00:00,1.9698,1.97,1.96796,1.9696,636099999.0
2008-09-29 23:05:00,1.9696,1.9698,1.96765,1.9678,1089899999.0
2008-09-29 23:10:00,1.9678,1.96866,1.96701,1.9681,690000000.0
2008-09-29 23:15:00,1.9682,1.96935,1.9681,1.96935,354100000.0
2008-09-29 23:20:00,1.9695,1.96965,1.9689,1.969,898000000.0
2008-09-29 23:25:00,1.969,1.969,1.96773,1.969,356499996.0
2008-09-29 23:30:00,1.968,1.9688,1.9661,1.9684,677250000.0
2008-09-29 23:35:00,1.9684,1.9693,1.968,1.9688,281600000.0
2008-09-29 23:40:00,1.96875,1.9688,1.9683,1.9687,121800000.0
2008-09-29 23:45:00,1.9687,1.9687,1.9661,1.9663,851000000.0
2008-09-29 23:50:00,1.96635,1.96685,1.9657,1.9668,441199999.0
2008-09-29 23:55:00,1.9668,1.9668,1.9656,1.9656,240000000.0
2008-09-30 00:00:00,1.9658,1.9664,1.9649,1.9659,262300000.0
2008-09-30 00:05:00,1.9659,1.9697,1.9657,1.9697,709000000.0
2008-09-30 00:10:00,1.9697,1.9697,1.9667,1.967,269299999.0
2008-09-30 00:15:00,1.967,1.9673,1.9662,1.9662,616200000.0
2008-09-30 00:20:00,1.9664,1.9672,1.9648,1.9661,299000000.0
2008-09-30 00:25:00,1.9663,1.967,1.9659,1.9664,466387500.0
2008-09-30 00:30:00,1.9664,1.9664,1.9624,1.9646,1636299994.0
2008-09-30 00:35:00,1.9645,1.9659,1.9624,1.96562,730400000.0
2008-09-30 00:40:00,1.9657,1.96695,1.9655,1.9667,762699998.0
2008-09-30 00:45:00,1.9667,1.9705,1.9666,1.9696,529800000.0
2008-09-30 00:50:00,1.9697,1.9697,1.96685,1.96745,2014849999.0
2008-09-30 00:55:00,1.96745,1.9675,1.96665,1.9668,1260400000.0
2008-09-30 01:00:00,1.96685,1.96712,1.96621,1.9669,902899998.0
2008-09-30 01:05:00,1.9669,1.9689,1.96685,1.9687,499600000.0
2008-09-30 01:10:00,1.9687,1.9687,1.9677,1.9679,609500000.0
2008-09-30 01:15:00,1.9679,1.969,1.9679,1.9686,871800000.0
2008-09-30 01:20:00,1.9686,1.96985,1.96815,1.9693,495599998.0
2008-09-30 01:25:00,1.96945,1.9702,1.969,1.9698,257400000.0
2008-09-30 01:30:00,1.9698,1.9701,1.9695,1.9701,695000000.0
2008-09-30 01:35:00,1.9701,1.97035,1.9699,1.9699,454400000.0
2008-09-30 01:40:00,1.9697,1.96997,1.96891,1.96935,477700000.0
2008-09-30 01:45:00,1.9701,1.9701,1.9679,1.9682,415700000.0
2008-09-30 01:50:00,1.9682,1.9696,1.9679,1.9696,493700000.0
2008-09-30 01:55:00,1.9696,1.9709,1.96882,1.9708,415700000.0
2008-09-30 02:00:00,1.9705,1.97055,1.9691,1.97055,725199999.0
2008-09-30 02:05:00,1.9706,1.9726,1.9679,1.9725,1481547766.0
2008-09-30 02:10:00,1.9727,1.9734,1.9726,1.9726,214800000.0
2008-09-30 02:15:00,1.9727,1.973,1.97035,1.9713,557700000.0
2008-09-30 02:20:00,1.9715,1.9715,1.9697,1.9704,545600000.0
2008-09-30 02:25:00,1.9705,1.9717,1.97028,1.97088,409599999.0
2008-09-30 02:30:00,1.9712,1.9718,1.9711,1.9713,216599999.0
2008-09-30 02:35:00,1.9711,1.9721,1.9711,1.9717,817199992.0
2008-09-30 02:40:00,1.9717,1.972,1.9714,1.97185,608699999.0
2008-09-30 02:45:00,1.97185,1.97195,1.9713,1.9714,872500000.0
2008-09-30 02:50:00,1.9714,1.9719,1.9709,1.9712,1548600000.0
2008-09-30 02:55:00,1.9714,1.97205,1.96985,1.97095,2064799997.0
2008-09-30 03:00:00,1.971,1.9712,1.96985,1.9704,858399998.0
2008-09-30 03:05:00,1.9704,1.97115,1.96945,1.9704,1075699996.0
2008-09-30 03:10:00,1.9705,1.9715,1.9701,1.9715,741100000.0
2008-09-30 03:15:00,1.97175,1.9727,1.9696,1.9705,932000000.0
2008-09-30 03:20:00,1.97055,1.9714,1.9704,1.9713,435100001.0
2008-09-30 03:25:00,1.97115,1.9721,1.97115,1.97205,283600000.0
2008-09-30 03:30:00,1.9721,1.97245,1.97144,1.97165,292304002.0
2008-09-30 03:35:00,1.97141,1.9722,1.97132,1.9722,548052000.0
2008-09-30 03:40:00,1.9722,1.9722,1.97025,1.9708,1461600000.0
2008-09-30 03:45:00,1.9707,1.9712,1.97025,1.97075,1185900000.0
2008-09-30 03:50:00,1.9711,1.9714,1.9708,1.9711,193646500.0
2008-09-30 03:55:00,1.971,1.971,1.9707,1.9707,688200000.0
2008-09-30 04:00:00,1.9707,1.9707,1.96937,1.9707,411200000.0
2008-09-30 04:05:00,1.9707,1.9707,1.96945,1.97,268500000.0
2008-09-30 04:10:00,1.97,1.97,1.9689,1.9696,468800000.0
2008-09-30 04:15:00,1.9696,1.972,1.9696,1.97115,793000002.0
2008-09-30 04:20:00,1.97115,1.9715,1.9694,1.96995,1363400000.0
2008-09-30 04:25:00,1.9701,1.97065,1.96913,1.97065,315399999.0
2008-09-30 04:30:00,1.97065,1.9732,1.97065,1.9732,811599989.0
2008-09-30 04:35:00,1.9732,1.9752,1.97245,1.9745,523100000.0
2008-09-30 04:40:00,1.9744,1.9756,1.97425,1.97515,611200000.0
2008-09-30 04:45:00,1.97505,1.97525,1.9745,1.9747,758900000.0
2008-09-30 04:50:00,1.9747,1.97535,1.9741,1.97415,1155700000.0
2008-09-30 04:55:00,1.9742,1.9745,1.9729,1.9732,555499998.0
2008-09-30 05:00:00,1.9732,1.9732,1.97255,1.97265,248800000.0
2008-09-30 05:05:00,1.97266,1.973,1.9719,1.9726,873800003.0
2008-09-30 05:10:00,1.9726,1.97265,1.9711,1.9713,385900000.0
2008-09-30 05:15:00,1.9713,1.9729,1.9713,1.9727,842600000.0
2008-09-30 05:20:00,1.9727,1.9731,1.9724,1.9725,3356299965.0
2008-09-30 05:25:00,1.9725,1.97285,1.97225,1.97245,604099998.0
2008-09-30 05:30:00,1.97245,1.97245,1.9724,1.9724,675200000.0
2008-09-30 05:35:00,1.9722,1.9724,1.97115,1.97228,363200000.0
2008-09-30 05:40:00,1.97203,1.97255,1.97145,1.9725,282700000.0
2008-09-30 05:45:00,1.97142,1.9727,1.97057,1.9723,472700000.0
2008-09-30 05:50:00,1.9723,1.9723,1.9709,1.9717,563100000.0
2008-09-30 05:55:00,1.9715,1.9717,1.9714,1.9715,603499997.0
2008-09-30 06:00:00,1.97096,1.9721,1.97046,1.9718,769877998.0
2008-09-30 06:05:00,1.9718,1.9723,1.97035,1.97115,712400000.0
2008-09-30 06:10:00,1.9712,1.974,1.9709,1.9733,375169749.0
2008-09-30 06:15:00,1.97335,1.97375,1.9727,1.97315,684199998.0
2008-09-30 06:20:00,1.9731,1.9745,1.9731,1.9737,1187999992.0
2008-09-30 06:25:00,1.97365,1.97465,1.97365,1.974,211700000.0
2008-09-30 06:30:00,1.97395,1.97395,1.9735,1.9735,829500000.0
2008-09-30 06:35:00,1.9735,1.9735,1.97255,1.9728,520900000.0
2008-09-30 06:40:00,1.97295,1.97325,1.9729,1.97305,58300000.0
2008-09-30 06:45:00,1.973,1.9731,1.97235,1.9727,632199998.0
2008-09-30 06:50:00,1.9727,1.973,1.9726,1.9728,1279899980.0
2008-09-30 06:55:00,1.97275,1.9736,1.9727,1.9731,329099998.0
2008-09-30 07:00:00,1.97315,1.97415,1.97305,1.97355,564100000.0
2008-09-30 07:05:00,1.9736,1.97375,1.9734,1.97375,47700000.0
2008-09-30 07:10:00,1.9738,1.97435,1.97355,1.9736,375552000.0
2008-09-30 07:15:00,1.9736,1.9744,1.9725,1.9739,965499997.0
2008-09-30 07:20:00,1.9739,1.9749,1.9733,1.9738,2345599963.0
2008-09-30 07:25:00,1.9738,1.97415,1.9735,1.9737,115300000.0
2008-09-30 07:30:00,1.97395,1.97405,1.973,1.9736,346400000.0
2008-09-30 07:35:00,1.97345,1.97415,1.9733,1.9738,337999996.0
2008-09-30 07:40:00,1.97375,1.97435,1.97375,1.97405,160100000.0
2008-09-30 07:45:00,1.97405,1.97415,1.9729,1.9739,452700000.0
2008-09-30 07:50:00,1.9739,1.9752,1.9739,1.97505,331100000.0
2008-09-30 07:55:00,1.9749,1.97515,1.97255,1.9736,1002100003.0
2008-09-30 08:00:00,1.9736,1.9739,1.9722,1.9732,603575000.0
2008-09-30 08:05:00,1.9734,1.9734,1.971,1.9719,1150762501.0
2008-09-30 08:10:00,1.97195,1.97515,1.97175,1.9751,866693750.0
2008-09-30 08:15:00,1.9751,1.97565,1.97435,1.9753,1153252000.0
2008-09-30 08:20:00,1.9752,1.97605,1.9745,1.9746,1233600000.0
2008-09-30 08:25:00,1.97465,1.97605,1.9737,1.9759,1614600000.0
2008-09-30 08:30:00,1.9759,1.9772,1.97535,1.97715,551300000.0
2008-09-30 08:35:00,1.97725,1.9773,1.9739,1.97475,1064200000.0
2008-09-30 08:40:00,1.97475,1.976,1.9734,1.9747,897700000.0
2008-09-30 08:45:00,1.9748,1.9754,1.9737,1.97415,1740100000.0
2008-09-30 08:50:00,1.97415,1.9744,1.97345,1.9742,1161900000.0
2008-09-30 08:55:00,1.9742,1.97765,1.9742,1.97765,1227900000.0
2008-09-30 09:00:00,1.97755,1.9812,1.97755,1.98005,2066600000.0
2008-09-30 09:05:00,1.98005,1.9811,1.9798,1.98025,2220746500.0
2008-09-30 09:10:00,1.98025,1.9803,1.9788,1.97945,1869452000.0
2008-09-30 09:15:00,1.97945,1.9833,1.9794,1.98155,1220499999.0
2008-09-30 09:20:00,1.98155,1.98215,1.9802,1.98155,1137500000.0
2008-09-30 09:25:00,1.98155,1.9838,1.98075,1.98345,1779200000.0
2008-09-30 09:30:00,1.98345,1.98415,1.98105,1.98115,2040400000.0
2008-09-30 09:35:00,1.98115,1.98275,1.98045,1.98185,1598400000.0
2008-09-30 09:40:00,1.98185,1.9825,1.98115,1.98195,1424300000.0
2008-09-30 09:45:00,1.98195,1.9826,1.98175,1.9826,1094799991.0
2008-09-30 09:50:00,1.98255,1.9828,1.97955,1.97955,2210800007.0
2008-09-30 09:55:00,1.97955,1.9821,1.979,1.9813,1755000000.0
2008-09-30 10:00:00,1.9813,1.9825,1.98,1.9825,536800000.0
2008-09-30 10:05:00,1.9825,1.98285,1.98085,1.98245,1192962500.0
2008-09-30 10:10:00,1.98245,1.983,1.9813,1.983,936400000.0
2008-09-30 10:15:00,1.983,1.9846,1.98285,1.98385,2645499954.0
2008-09-30 10:20:00,1.98385,1.98385,1.9812,1.9817,1193100000.0
2008-09-30 10:25:00,1.9817,1.9844,1.9809,1.98365,674900000.0
2008-09-30 10:30:00,1.98365,1.9848,1.98335,1.98435,452000000.0
2008-09-30 10:35:00,1.9844,1.9852,1.98435,1.9852,662400000.0
2008-09-30 10:40:00,1.9852,1.9855,1.984,1.9847,547500000.0
2008-09-30 10:45:00,1.9847,1.98515,1.984,1.98485,858600000.0
2008-09-30 10:50:00,1.9848,1.9861,1.98445,1.98595,925300000.0
2008-09-30 10:55:00,1.98615,1.9863,1.98545,1.9863,995300000.0
2008-09-30 11:00:00,1.9863,1.9881,1.9863,1.98665,742000000.0
2008-09-30 11:05:00,1.98665,1.98665,1.98465,1.9847,965200000.0
2008-09-30 11:10:00,1.9847,1.98515,1.98365,1.98365,1024100000.0
2008-09-30 11:15:00,1.98365,1.98505,1.98345,1.98485,829900000.0
2008-09-30 11:20:00,1.9848,1.98535,1.98365,1.98375,783000000.0
2008-09-30 11:25:00,1.98375,1.98375,1.9813,1.9824,738100000.0
2008-09-30 11:30:00,1.9823,1.9848,1.9823,1.9842,1063700000.0
2008-09-30 11:35:00,1.9843,1.98455,1.98335,1.98385,2216500000.0
2008-09-30 11:40:00,1.9839,1.985,1.98335,1.9845,1284100000.0
2008-09-30 11:45:00,1.9845,1.9854,1.98435,1.98515,809000000.0
2008-09-30 11:50:00,1.98515,1.98605,1.98465,1.98525,863052000.0
2008-09-30 11:55:00,1.9852,1.98735,1.9851,1.98685,807952000.0
2008-09-30 12:00:00,1.98685,1.98775,1.98665,1.9873,1146100000.0
2008-09-30 12:05:00,1.9873,1.98735,1.986,1.98615,1352300000.0
2008-09-30 12:10:00,1.98615,1.98705,1.98515,1.98545,1118800001.0
2008-09-30 12:15:00,1.9854,1.98545,1.9839,1.98435,592600000.0
2008-09-30 12:20:00,1.9844,1.98515,1.9842,1.98445,678700000.0
2008-09-30 12:25:00,1.98445,1.98465,1.9826,1.98395,1416400000.0
2008-09-30 12:30:00,1.98395,1.98615,1.98395,1.98485,1276000000.0
2008-09-30 12:35:00,1.98485,1.98545,1.9837,1.98385,1266700000.0
2008-09-30 12:40:00,1.98385,1.9843,1.98315,1.98385,1154800000.0
2008-09-30 12:45:00,1.98385,1.9845,1.98315,1.98315,613000000.0
2008-09-30 12:50:00,1.9832,1.9845,1.9826,1.98325,1201800000.0
2008-09-30 12:55:00,1.9832,1.9836,1.98235,1.98275,1125900000.0
2008-09-30 13:00:00,1.9828,1.9829,1.98155,1.98195,627500000.0
2008-09-30 13:05:00,1.982,1.9827,1.98085,1.982,800500000.0
2008-09-30 13:10:00,1.98195,1.9821,1.98055,1.98175,2131999999.0
2008-09-30 13:15:00,1.9817,1.9835,1.9816,1.98325,1114800000.0
2008-09-30 13:20:00,1.9833,1.9837,1.9825,1.9834,614900000.0
2008-09-30 13:25:00,1.9834,1.9842,1.983,1.9832,916300010.0
2008-09-30 13:30:00,1.9832,1.9849,1.9831,1.9846,586700000.0
2008-09-30 13:35:00,1.9846,1.98695,1.9845,1.9863,994168250.0
2008-09-30 13:40:00,1.9863,1.9896,1.9849,1.9895,1026400000.0
2008-09-30 13:45:00,1.9895,1.99335,1.9893,1.99335,1624299998.0
2008-09-30 13:50:00,1.9935,1.9953,1.9924,1.9932,1672400000.0
2008-09-30 13:55:00,1.99315,1.9935,1.9925,1.9932,2301599998.0
2008-09-30 14:00:00,1.9932,1.9945,1.99225,1.9942,1204052000.0
2008-09-30 14:05:00,1.9942,1.9961,1.9942,1.9956,739400000.0
2008-09-30 14:10:00,1.9956,1.99615,1.99515,1.9953,791525000.0
2008-09-30 14:15:00,1.9953,1.99605,1.9939,1.9957,1556000000.0
2008-09-30 14:20:00,1.9957,1.9961,1.9947,1.99575,1051100000.0
2008-09-30 14:25:00,1.9956,1.9956,1.99405,1.99475,960900000.0
2008-09-30 14:30:00,1.99485,1.99585,1.9945,1.99575,3007400045.0
2008-09-30 14:35:00,1.99575,1.99665,1.99455,1.99535,2445900002.0
2008-09-30 14:40:00,1.99525,1.9974,1.9946,1.99705,1813000005.0
2008-09-30 14:45:00,1.99705,2.00065,1.997,1.9988,1272706000.0
2008-09-30 14:50:00,1.9988,1.99885,1.9958,1.9958,1769600000.0
2008-09-30 14:55:00,1.9958,1.9961,1.9944,1.99475,2578500000.0
2008-09-30 15:00:00,1.9948,1.99665,1.9946,1.9965,1137200000.0
2008-09-30 15:05:00,1.99655,1.99755,1.9956,1.9975,1618700000.0
2008-09-30 15:10:00,1.99745,1.9977,1.99615,1.9963,1167300002.0
2008-09-30 15:15:00,1.99645,1.99855,1.9961,1.99855,712000000.0
2008-09-30 15:20:00,1.9985,1.9987,1.9967,1.9977,1089700000.0
2008-09-30 15:25:00,1.9977,1.998,1.99585,1.99655,902100000.0
2008-09-30 15:30:00,1.9965,1.99755,1.99555,1.9963,1937000000.0
2008-09-30 15:35:00,1.9964,1.9982,1.9962,1.9964,960800000.0
2008-09-30 15:40:00,1.9964,1.99835,1.9955,1.9979,1283199999.0
2008-09-30 15:45:00,1.9979,1.9996,1.9978,1.9987,1881600009.0
2008-09-30 15:50:00,1.9987,2.00075,1.9981,1.9981,1623500000.0
2008-09-30 15:55:00,1.9981,1.99985,1.99685,1.9987,1493100000.0
2008-09-30 16:00:00,1.9986,2.0018,1.99805,2.0012,1334700000.0
2008-09-30 16:05:00,2.0012,2.00215,2.0004,2.0008,1213200000.0
2008-09-30 16:10:00,2.0008,2.0017,2.0006,2.00125,824200000.0
2008-09-30 16:15:00,2.0012,2.00455,2.001,2.0043,1423600000.0
2008-09-30 16:20:00,2.0043,2.0072,2.0038,2.0072,535362500.0
2008-09-30 16:25:00,2.00725,2.00735,2.0032,2.0037,1375400000.0
2008-09-30 16:30:00,2.00395,2.0044,2.0029,2.00385,1651855500.0
2008-09-30 16:35:00,2.004,2.00555,2.0024,2.0025,1644046500.0
2008-09-30 16:40:00,2.0025,2.0045,2.0015,2.00365,1253352000.0
2008-09-30 16:45:00,2.0037,2.00435,2.00255,2.0039,1776400000.0
2008-09-30 16:50:00,2.0038,2.00535,2.0025,2.0045,2476900500.0
2008-09-30 16:55:00,2.00405,2.0044,1.9972,1.9972,3804176511.0
2008-09-30 17:00:00,1.9976,1.9997,1.99495,1.99635,1630798999.0
2008-09-30 17:05:00,1.99635,1.99805,1.99505,1.9965,2225046500.0
2008-09-30 17:10:00,1.9967,1.99785,1.996,1.9974,1222900000.0
2008-09-30 17:15:00,1.9974,1.99745,1.9924,1.99275,2755057997.0
2008-09-30 17:20:00,1.9928,1.9931,1.98995,1.9915,1283900000.0
2008-09-30 17:25:00,1.9916,1.9924,1.9881,1.9891,823500000.0
2008-09-30 17:30:00,1.98825,1.99015,1.9882,1.9891,1271700000.0
2008-09-30 17:35:00,1.9891,1.9902,1.98825,1.9891,2173000000.0
2008-09-30 17:40:00,1.9891,1.9898,1.98835,1.98955,4151199975.0
2008-09-30 17:45:00,1.9896,1.99195,1.98915,1.9912,1070200000.0
2008-09-30 17:50:00,1.9912,1.992,1.99,1.9915,2498946498.0
2008-09-30 17:55:00,1.9914,1.9928,1.9913,1.9917,1582800000.0
2008-09-30 18:00:00,1.9917,1.99345,1.99135,1.99255,1676500000.0
2008-09-30 18:05:00,1.99255,1.99385,1.992,1.99275,1774500000.0
2008-09-30 18:10:00,1.9927,1.9936,1.99235,1.9936,1574700000.0
2008-09-30 18:15:00,1.9936,1.9953,1.993,1.9951,1848800000.0
2008-09-30 18:20:00,1.9952,1.99855,1.99515,1.9982,2194500000.0
2008-09-30 18:25:00,1.99815,1.9993,1.99725,1.99725,1740800000.0
2008-09-30 18:30:00,1.99725,1.9986,1.9956,1.9956,1318000000.0
2008-09-30 18:35:00,1.99585,1.9973,1.99575,1.9966,1295200000.0
2008-09-30 18:40:00,1.99665,1.99755,1.9959,1.9959,1435199998.0
2008-09-30 18:45:00,1.99585,1.99695,1.99555,1.9966,1071300000.0
2008-09-30 18:50:00,1.99665,1.99735,1.9953,1.9973,1565000002.0
2008-09-30 18:55:00,1.99725,1.99785,1.9962,1.9967,1814100000.0
2008-09-30 19:00:00,1.9967,1.9985,1.99615,1.997,1784500000.0
2008-09-30 19:05:00,1.997,1.9976,1.9969,1.9969,1710300004.0
2008-09-30 19:10:00,1.9968,1.99755,1.996,1.99665,1508400000.0
2008-09-30 19:15:00,1.9965,1.99715,1.99595,1.9963,1115700000.0
2008-09-30 19:20:00,1.9963,1.9968,1.9948,1.9959,1525100000.0
2008-09-30 19:25:00,1.99595,1.99635,1.9952,1.9959,1075499999.0
2008-09-30 19:30:00,1.99575,1.9961,1.99415,1.9961,2391500001.0
2008-09-30 19:35:00,1.9961,1.9973,1.9956,1.9965,2455499996.0
2008-09-30 19:40:00,1.99645,1.9969,1.9955,1.9961,1237100000.0
2008-09-30 19:45:00,1.9961,1.9969,1.99595,1.99665,434700000.0
2008-09-30 19:50:00,1.9967,1.9985,1.99595,1.99805,927900000.0
2008-09-30 19:55:00,1.99805,1.9984,1.9971,1.9975,988300000.0
2008-09-30 20:00:00,1.9975,2.00045,1.99725,1.9988,1019400000.0
2008-09-30 20:05:00,1.9988,1.99905,1.9976,1.9988,1584299996.0
2008-09-30 20:10:00,1.9988,1.9994,1.9979,1.9983,1300100000.0
2008-09-30 20:15:00,1.9983,1.9983,1.99705,1.9973,610400000.0
2008-09-30 20:20:00,1.99735,1.9977,1.99665,1.99695,950100000.0
2008-09-30 20:25:00,1.99695,1.9972,1.9961,1.9965,1224700000.0
2008-09-30 20:30:00,1.9965,1.9976,1.9965,1.9972,1730700000.0
2008-09-30 20:35:00,1.9972,1.9973,1.9963,1.99675,1686600000.0
2008-09-30 20:40:00,1.9966,1.9975,1.9959,1.9968,1530200000.0
2008-09-30 20:45:00,1.9968,1.99775,1.9967,1.9973,1206900000.0
2008-09-30 20:50:00,1.99725,1.9983,1.9971,1.99825,942900000.0
2008-09-30 20:55:00,1.99835,1.9996,1.9977,1.99805,962200000.0
2008-09-30 21:00:00,1.998,1.99885,1.99745,1.9986,1245100000.0
2008-09-30 21:05:00,1.99875,1.99915,1.998,1.99825,935900000.0
2008-09-30 21:10:00,1.9982,1.99905,1.9981,1.99815,1055899982.0
2008-09-30 21:15:00,1.99815,1.99855,1.9976,1.9981,5019399746.0
2008-09-30 21:20:00,1.9981,1.9988,1.998,1.99825,1370700008.0
2008-09-30 21:25:00,1.9983,1.9987,1.99725,1.9981,4434400000.0
2008-09-30 21:30:00,1.9981,1.99845,1.998,1.9981,1822100002.0
2008-09-30 21:35:00,1.9981,1.9983,1.99725,1.9977,1670000039.0
2008-09-30 21:40:00,1.9977,1.998,1.9969,1.99725,559100000.0
2008-09-30 21:45:00,1.99725,1.99775,1.9972,1.9973,723900000.0
2008-09-30 21:50:00,1.99735,1.9974,1.9964,1.9968,1671900001.0
2008-09-30 21:55:00,1.9968,1.9983,1.9968,1.99825,859900000.0
2008-09-30 22:00:00,1.9983,1.9995,1.998,1.99915,766000000.0
2008-09-30 22:05:00,1.99915,1.9992,1.9985,1.9985,828000000.0
2008-09-30 22:10:00,1.9985,1.99865,1.9972,1.99735,1046800001.0
2008-09-30 22:15:00,1.99735,1.99815,1.9972,1.9974,957800000.0
2008-09-30 22:20:00,1.9974,1.99785,1.9965,1.99715,453500000.0
2008-09-30 22:25:00,1.9973,1.9975,1.9969,1.9969,562800000.0
2008-09-30 22:30:00,1.9969,1.9974,1.99685,1.99715,368100002.0
2008-09-30 22:35:00,1.9972,1.9974,1.996,1.99635,420500000.0
2008-09-30 22:40:00,1.99645,1.997,1.9959,1.99675,337400000.0
2008-09-30 22:45:00,1.99675,1.9993,1.99655,1.99885,562900000.0
2008-09-30 22:50:00,1.99885,1.99915,1.99755,1.99785,776100000.0
2008-09-30 22:55:00,1.99785,1.99855,1.9975,1.9978,2681000003.0
2008-09-30 23:00:00,1.9978,1.9983,1.9977,1.9982,946000000.0
2008-09-30 23:05:00,1.9982,1.99855,1.998,1.99845,147400000.0
2008-09-30 23:10:00,1.99805,1.9983,1.99755,1.998,508399997.0
2008-09-30 23:15:00,1.998,1.998,1.99705,1.9972,432000012.0
2008-09-30 23:20:00,1.99655,1.9969,1.99605,1.9962,427100000.0
2008-09-30 23:25:00,1.9963,1.9967,1.99577,1.9962,400999996.0
2008-09-30 23:30:00,1.99679,1.99785,1.99547,1.99745,330499998.0
2008-09-30 23:35:00,1.99755,1.998,1.9962,1.99676,567800000.0
2008-09-30 23:40:00,1.99701,1.99757,1.99537,1.99716,750300000.0
2008-09-30 23:45:00,1.99715,1.99756,1.9969,1.9975,537500001.0
2008-09-30 23:50:00,1.99659,1.99758,1.99635,1.9975,276899998.0
2008-09-30 23:55:00,1.9975,1.99885,1.9975,1.9982,575100004.0
2008-10-01 00:00:00,1.9982,1.99895,1.9981,1.99835,730600000.0
2008-10-01 00:05:00,1.9985,1.9987,1.99795,1.99825,193400000.0
2008-10-01 00:10:00,1.9983,1.99863,1.99799,1.9982,124300000.0
2008-10-01 00:15:00,1.9982,1.9984,1.99755,1.99825,133700000.0
2008-10-01 00:20:00,1.9983,1.9984,1.998,1.9981,633100000.0
2008-10-01 00:25:00,1.9981,1.9981,1.99665,1.9973,628800000.0
2008-10-01 00:30:00,1.9973,1.9973,1.99541,1.9961,364900000.0
2008-10-01 00:35:00,1.9963,1.99665,1.99542,1.9965,337200000.0
2008-10-01 00:40:00,1.9965,1.9965,1.9946,1.99578,996700000.0
2008-10-01 00:45:00,1.9962,1.9983,1.9962,1.9973,335500001.0
2008-10-01 00:50:00,1.9973,1.99765,1.9972,1.9973,234400000.0
2008-10-01 00:55:00,1.9973,1.99785,1.9972,1.9973,443200000.0
2008-10-01 01:00:00,1.9973,1.9976,1.99695,1.9971,1360700000.0
2008-10-01 01:05:00,1.9971,1.99775,1.9971,1.9973,485300000.0
2008-10-01 01:10:00,1.9973,1.9973,1.997,1.99705,231000000.0
2008-10-01 01:15:00,1.9972,1.9973,1.997,1.99725,187700000.0
2008-10-01 01:20:00,1.9973,1.99755,1.9971,1.9975,34200000.0
2008-10-01 01:25:00,1.9975,1.99755,1.9972,1.99755,63000000.0
2008-10-01 01:30:00,1.99745,1.99745,1.9972,1.99725,66900000.0
2008-10-01 01:35:00,1.9972,1.9972,1.99595,1.9961,546000000.0
2008-10-01 01:40:00,1.9961,1.9968,1.99595,1.9961,380000000.0
2008-10-01 01:45:00,1.9961,1.9966,1.99595,1.9961,463100000.0
2008-10-01 01:50:00,1.9961,1.9961,1.99565,1.9961,521200000.0
2008-10-01 01:55:00,1.9961,1.9961,1.9961,1.9961,336000000.0
2008-10-01 02:00:00,1.9961,1.9961,1.9949,1.99495,594300000.0
2008-10-01 02:05:00,1.9951,1.99535,1.9941,1.9951,604100000.0
2008-10-01 02:10:00,1.9951,1.9951,1.9951,1.9951,1008000000.0
2008-10-01 02:15:00,1.9951,1.99555,1.9943,1.99535,1544999992.0
2008-10-01 02:20:00,1.9954,1.9954,1.99435,1.9952,1349300000.0
2008-10-01 02:25:00,1.9948,1.9952,1.9936,1.9943,1344800000.0
2008-10-01 02:30:00,1.9942,1.9943,1.9933,1.9941,615100000.0
2008-10-01 02:35:00,1.9941,1.9941,1.99335,1.9941,905500000.0
2008-10-01 02:40:00,1.9941,1.9941,1.99335,1.9935,512000000.0
2008-10-01 02:45:00,1.9935,1.9935,1.99165,1.9923,410800002.0
2008-10-01 02:50:00,1.99235,1.99485,1.9912,1.9912,587799999.0
2008-10-01 02:55:00,1.9912,1.99485,1.9912,1.9929,1070800000.0
2008-10-01 03:00:00,1.9929,1.9939,1.9925,1.9938,287900000.0
2008-10-01 03:05:00,1.99385,1.9948,1.9933,1.99455,273900000.0
2008-10-01 03:10:00,1.9946,1.9961,1.99375,1.99575,523200000.0
2008-10-01 03:15:00,1.9958,1.99755,1.9955,1.9972,348100000.0
2008-10-01 03:20:00,1.99689,1.9979,1.99596,1.9977,629099998.0
2008-10-01 03:25:00,1.9976,1.99795,1.9971,1.9974,494300000.0
2008-10-01 03:30:00,1.9974,1.99785,1.9965,1.9972,693400000.0
2008-10-01 03:35:00,1.9972,1.9972,1.997,1.997,762000000.0
2008-10-01 03:40:00,1.997,1.9972,1.997,1.997,470800000.0
2008-10-01 03:45:00,1.997,1.997,1.99595,1.99615,355200000.0
2008-10-01 03:50:00,1.9961,1.9962,1.9952,1.9952,1083600000.0
2008-10-01 03:55:00,1.9949,1.99525,1.99365,1.99365,1485600004.0
2008-10-01 04:00:00,1.9938,1.99405,1.99345,1.9938,1017900000.0
2008-10-01 04:05:00,1.994,1.99415,1.9923,1.993,409300000.0
2008-10-01 04:10:00,1.993,1.9935,1.9929,1.993,270200000.0
2008-10-01 04:15:00,1.993,1.9938,1.9929,1.993,214600000.0
2008-10-01 04:20:00,1.993,1.99365,1.993,1.9936,187400000.0
2008-10-01 04:25:00,1.9934,1.9937,1.9923,1.9929,395600000.0
2008-10-01 04:30:00,1.9929,1.9936,1.9918,1.9923,479500000.0
2008-10-01 04:35:00,1.9923,1.9928,1.99195,1.99265,751000000.0
2008-10-01 04:40:00,1.99245,1.99275,1.992,1.99225,445800000.0
2008-10-01 04:45:00,1.99235,1.99305,1.9921,1.99225,562800000.0
2008-10-01 04:50:00,1.9922,1.9928,1.99176,1.99235,634600000.0
2008-10-01 04:55:00,1.9925,1.99255,1.9925,1.9925,135400000.0
2008-10-01 05:00:00,1.9925,1.9925,1.9925,1.9925,24000000.0
2008-10-01 05:05:00,1.9925,1.9929,1.99235,1.9925,76000000.0
2008-10-01 05:10:00,1.9925,1.9925,1.9911,1.9915,774900000.0
2008-10-01 05:15:00,1.99145,1.9922,1.9911,1.99195,430700000.0
2008-10-01 05:20:00,1.992,1.99265,1.99085,1.99195,2389699987.0
2008-10-01 05:25:00,1.99225,1.99285,1.99205,1.9924,156700000.0
2008-10-01 05:30:00,1.99235,1.99235,1.9919,1.992,1555899999.0
2008-10-01 05:35:00,1.992,1.9922,1.992,1.9922,719600000.0
2008-10-01 05:40:00,1.9922,1.9922,1.99145,1.9917,432000000.0
2008-10-01 05:45:00,1.9917,1.99195,1.9916,1.9917,919300000.0
2008-10-01 05:50:00,1.9917,1.99275,1.9917,1.9926,556800000.0
2008-10-01 05:55:00,1.9927,1.99405,1.9926,1.9935,254700000.0
2008-10-01 06:00:00,1.9935,1.99535,1.99345,1.9943,947400000.0
2008-10-01 06:05:00,1.9942,1.995,1.9941,1.99435,103400000.0
2008-10-01 06:10:00,1.9944,1.99445,1.99405,1.9941,74800000.0
2008-10-01 06:15:00,1.99415,1.99465,1.9937,1.99405,46200000.0
2008-10-01 06:20:00,1.99405,1.99435,1.99275,1.993,175700000.0
2008-10-01 06:25:00,1.9931,1.99315,1.99205,1.9926,440500000.0
2008-10-01 06:30:00,1.9926,1.9929,1.9926,1.9926,450700000.0
2008-10-01 06:35:00,1.9926,1.9935,1.9926,1.9934,147200000.0
2008-10-01 06:40:00,1.99335,1.9937,1.9932,1.99335,620200000.0
2008-10-01 06:45:00,1.99335,1.9936,1.99239,1.99279,337700000.0
2008-10-01 06:50:00,1.99252,1.9938,1.99229,1.9929,312200000.0
2008-10-01 06:55:00,1.993,1.9939,1.9929,1.9935,523400000.0
2008-10-01 07:00:00,1.9935,1.99595,1.9932,1.99385,1388300001.0
2008-10-01 07:05:00,1.9939,1.99455,1.9935,1.994,1810500000.0
2008-10-01 07:10:00,1.99405,1.9947,1.9939,1.9947,600900000.0
2008-10-01 07:15:00,1.99435,1.99535,1.993,1.9946,770099999.0
2008-10-01 07:20:00,1.9947,1.9952,1.9926,1.99365,1106099997.0
2008-10-01 07:25:00,1.99365,1.99505,1.9928,1.9944,403000000.0
2008-10-01 07:30:00,1.99445,1.99495,1.99355,1.9946,554900000.0
2008-10-01 07:35:00,1.9946,1.99485,1.9925,1.9936,733800000.0
2008-10-01 07:40:00,1.9936,1.9952,1.9936,1.99475,1006900000.0
2008-10-01 07:45:00,1.99475,1.9953,1.993,1.9936,1537799995.0
2008-10-01 07:50:00,1.99355,1.9938,1.99305,1.9934,1231500000.0
2008-10-01 07:55:00,1.9934,1.9955,1.9934,1.99545,506700000.0
2008-10-01 08:00:00,1.99545,1.9971,1.99455,1.995,1011000000.0
2008-10-01 08:05:00,1.9951,1.9951,1.99205,1.99225,1639800000.0
2008-10-01 08:10:00,1.9923,1.99275,1.9906,1.9916,977699999.0
2008-10-01 08:15:00,1.9915,1.9932,1.99115,1.9921,1964952000.0
2008-10-01 08:20:00,1.9921,1.9921,1.99085,1.9911,681900000.0
2008-10-01 08:25:00,1.9912,1.99365,1.9903,1.99345,1404500000.0
2008-10-01 08:30:00,1.9935,1.99595,1.99345,1.9944,968100000.0
2008-10-01 08:35:00,1.99435,1.99585,1.99435,1.9947,755700000.0
2008-10-01 08:40:00,1.99465,1.9957,1.99405,1.9951,2183751997.0
2008-10-01 08:45:00,1.9949,1.9952,1.9932,1.9938,1926900000.0
2008-10-01 08:50:00,1.9938,1.99525,1.9938,1.9947,2429099998.0
2008-10-01 08:55:00,1.9947,1.9947,1.99225,1.9944,2291300000.0
2008-10-01 09:00:00,1.9944,1.9956,1.99265,1.99535,2765199998.0
2008-10-01 09:05:00,1.9954,1.99595,1.9938,1.9938,2602200000.0
2008-10-01 09:10:00,1.9938,1.9946,1.99295,1.99345,1633700000.0
2008-10-01 09:15:00,1.99335,1.9944,1.9927,1.99315,2532000000.0
2008-10-01 09:20:00,1.99315,1.9935,1.9922,1.99285,1754500000.0
2008-10-01 09:25:00,1.99305,1.99345,1.99195,1.9931,1479800000.0
2008-10-01 09:30:00,1.9929,1.9944,1.99225,1.99305,3143699975.0
2008-10-01 09:35:00,1.99285,1.9943,1.99285,1.9935,1287100000.0
2008-10-01 09:40:00,1.9935,1.9938,1.993,1.9934,1316200001.0
2008-10-01 09:45:00,1.99335,1.9942,1.99205,1.99285,1306800000.0
2008-10-01 09:50:00,1.9928,1.99305,1.99205,1.99235,718500000.0
2008-10-01 09:55:00,1.9923,1.99285,1.9902,1.99035,1090000000.0
2008-10-01 10:00:00,1.9904,1.992,1.9904,1.9906,1778199999.0
2008-10-01 10:05:00,1.99065,1.9915,1.9904,1.9909,2147299999.0
2008-10-01 10:10:00,1.9909,1.99145,1.99085,1.991,919400000.0
2008-10-01 10:15:00,1.991,1.991,1.98955,1.9896,1812900000.0
2008-10-01 10:20:00,1.9896,1.99035,1.9887,1.99015,1637100000.0
2008-10-01 10:25:00,1.9902,1.99165,1.9902,1.9913,2620500001.0
2008-10-01 10:30:00,1.9913,1.9913,1.9886,1.9889,1309800000.0
2008-10-01 10:35:00,1.9888,1.9891,1.9878,1.9886,692600000.0
2008-10-01 10:40:00,1.98855,1.98875,1.98705,1.9885,1744546514.0
2008-10-01 10:45:00,1.9885,1.98875,1.9862,1.9869,1489400000.0
2008-10-01 10:50:00,1.9869,1.9896,1.9868,1.9894,723700000.0
2008-10-01 10:55:00,1.9894,1.98945,1.9883,1.9889,1962700000.0
2008-10-01 11:00:00,1.98885,1.9922,1.98865,1.9919,1067756800.0
2008-10-01 11:05:00,1.9919,1.9934,1.9899,1.9918,2612777999.0
2008-10-01 11:10:00,1.9917,1.9917,1.9895,1.99065,948900000.0
2008-10-01 11:15:00,1.99065,1.99235,1.9904,1.99205,737900000.0
2008-10-01 11:20:00,1.99205,1.99265,1.9917,1.99205,1949600000.0
2008-10-01 11:25:00,1.99215,1.9939,1.992,1.9925,2963200001.0
2008-10-01 11:30:00,1.9925,1.9938,1.9925,1.9935,1840200000.0
2008-10-01 11:35:00,1.9935,1.9939,1.9927,1.9927,1465999998.0
2008-10-01 11:40:00,1.9927,1.9928,1.9908,1.991,1448900000.0
2008-10-01 11:45:00,1.991,1.991,1.9894,1.9897,1771200000.0
2008-10-01 11:50:00,1.98975,1.99005,1.98775,1.9882,1704673498.0
2008-10-01 11:55:00,1.98825,1.9888,1.98775,1.98825,1571651992.0
2008-10-01 12:00:00,1.98825,1.98835,1.98675,1.987,1718900005.0
2008-10-01 12:05:00,1.98705,1.98825,1.98705,1.9874,462352000.0
2008-10-01 12:10:00,1.98725,1.9891,1.98685,1.989,907500000.0
2008-10-01 12:15:00,1.98905,1.98975,1.98775,1.9894,1409400000.0
2008-10-01 12:20:00,1.9894,1.99005,1.9893,1.98965,751900000.0
2008-10-01 12:25:00,1.9897,1.99045,1.98945,1.9903,984299980.0
2008-10-01 12:30:00,1.9903,1.9924,1.9902,1.9921,786200000.0
2008-10-01 12:35:00,1.9921,1.9925,1.991,1.9912,624252000.0
2008-10-01 12:40:00,1.99125,1.99205,1.9896,1.9897,1114052000.0
2008-10-01 12:45:00,1.9897,1.9899,1.9883,1.9885,1141200000.0
2008-10-01 12:50:00,1.9885,1.99015,1.9885,1.9896,1688600000.0
2008-10-01 12:55:00,1.9896,1.99025,1.98895,1.9891,818100000.0
2008-10-01 13:00:00,1.9891,1.9896,1.98855,1.98925,1043600000.0
2008-10-01 13:05:00,1.9893,1.99145,1.9892,1.9912,623900000.0
2008-10-01 13:10:00,1.99135,1.99195,1.9905,1.991,2542300000.0
2008-10-01 13:15:00,1.991,1.99265,1.991,1.99175,1627000000.0
2008-10-01 13:20:00,1.99175,1.9923,1.9915,1.9917,954899999.0
2008-10-01 13:25:00,1.9917,1.9918,1.9908,1.9912,1319600000.0
2008-10-01 13:30:00,1.9912,1.9922,1.9912,1.9914,1043000000.0
2008-10-01 13:35:00,1.9913,1.9917,1.9907,1.99135,791900000.0
2008-10-01 13:40:00,1.9914,1.9924,1.9914,1.9919,709700000.0
2008-10-01 13:45:00,1.9919,1.99405,1.9917,1.9937,2327969749.0
2008-10-01 13:50:00,1.9937,1.9964,1.9937,1.99635,2183300000.0
2008-10-01 13:55:00,1.9961,1.99915,1.99595,1.9967,2126486001.0
2008-10-01 14:00:00,1.9974,1.9976,1.9941,1.99525,1978239500.0
2008-10-01 14:05:00,1.99515,1.99555,1.9942,1.9952,1121146500.0
2008-10-01 14:10:00,1.9952,1.99725,1.995,1.9969,1475700000.0
2008-10-01 14:15:00,1.99695,1.9983,1.99615,1.99685,1468300000.0
2008-10-01 14:20:00,1.9968,2.00165,1.9965,1.9988,1797946000.0
2008-10-01 14:25:00,1.9988,1.9992,1.9975,1.99805,2060375000.0
2008-10-01 14:30:00,1.9975,1.99845,1.9951,1.99535,3088845000.0
2008-10-01 14:35:00,1.9952,1.9973,1.9952,1.9957,2015400000.0
2008-10-01 14:40:00,1.99575,1.9958,1.9945,1.99565,1939300000.0
2008-10-01 14:45:00,1.9957,1.99805,1.99535,1.99635,1317799999.0
2008-10-01 14:50:00,1.99625,1.9964,1.9947,1.99485,1173300000.0
2008-10-01 14:55:00,1.99485,1.9968,1.99475,1.9962,1979000000.0
2008-10-01 15:00:00,1.9956,1.9961,1.9943,1.9958,1894700000.0
2008-10-01 15:05:00,1.9958,1.99725,1.99535,1.996,1193600000.0
2008-10-01 15:10:00,1.996,1.99625,1.9941,1.9948,1335900000.0
2008-10-01 15:15:00,1.9948,1.9949,1.9937,1.9946,1322700000.0
2008-10-01 15:20:00,1.99455,1.9948,1.9933,1.9942,1921393000.0
2008-10-01 15:25:00,1.9941,1.9949,1.9925,1.9939,1775958000.0
2008-10-01 15:30:00,1.9939,1.9943,1.99295,1.9934,1357000000.0
2008-10-01 15:35:00,1.9934,1.9934,1.9913,1.992,1108100000.0
2008-10-01 15:40:00,1.9919,1.9923,1.9904,1.9915,1946854000.0
2008-10-01 15:45:00,1.9915,1.9918,1.9894,1.9914,1595500000.0
2008-10-01 15:50:00,1.9915,1.9915,1.98965,1.99,1254800000.0
2008-10-01 15:55:00,1.99,1.99105,1.98635,1.9865,1583169761.0
2008-10-01 16:00:00,1.9865,1.9865,1.98335,1.9855,1658328001.0
2008-10-01 16:05:00,1.9856,1.9865,1.9841,1.9843,1723500000.0
2008-10-01 16:10:00,1.9843,1.9847,1.9825,1.9827,1397409250.0
2008-10-01 16:15:00,1.9828,1.98325,1.98075,1.981,1728469740.0
2008-10-01 16:20:00,1.981,1.98335,1.9808,1.9824,1098932500.0
2008-10-01 16:25:00,1.98235,1.9825,1.98085,1.9818,1493600000.0
2008-10-01 16:30:00,1.9817,1.98195,1.9803,1.98185,1067300000.0
2008-10-01 16:35:00,1.98185,1.9851,1.98185,1.9843,996900000.0
2008-10-01 16:40:00,1.98385,1.9843,1.98295,1.98375,794100000.0
2008-10-01 16:45:00,1.9838,1.985,1.9834,1.9848,1284100007.0
2008-10-01 16:50:00,1.9849,1.9869,1.9848,1.9866,1499000000.0
2008-10-01 16:55:00,1.9865,1.9873,1.9841,1.9843,1988092996.0
2008-10-01 17:00:00,1.9843,1.986,1.984,1.984,1549446500.0
2008-10-01 17:05:00,1.984,1.9857,1.98325,1.9849,1362700000.0
2008-10-01 17:10:00,1.9849,1.9876,1.9849,1.98715,1212099995.0
2008-10-01 17:15:00,1.98715,1.9875,1.9859,1.9871,1280400000.0
2008-10-01 17:20:00,1.9871,1.9876,1.98645,1.9867,1318700000.0
2008-10-01 17:25:00,1.9868,1.9895,1.9864,1.9891,998000000.0
2008-10-01 17:30:00,1.9891,1.98985,1.98825,1.98905,2041600000.0
2008-10-01 17:35:00,1.98905,1.99235,1.98905,1.992,1019500000.0
2008-10-01 17:40:00,1.9919,1.9919,1.99045,1.9907,908300000.0
2008-10-01 17:45:00,1.9907,1.9932,1.9904,1.99275,954400000.0
2008-10-01 17:50:00,1.9928,1.9957,1.9926,1.9949,1219600000.0
2008-10-01 17:55:00,1.9949,1.996,1.9942,1.9954,1169900000.0
2008-10-01 18:00:00,1.9953,1.9963,1.9939,1.995,3007900023.0
2008-10-01 18:05:00,1.9948,1.9961,1.99395,1.994,2494400001.0
2008-10-01 18:10:00,1.99405,1.99455,1.99185,1.9924,1256100000.0
2008-10-01 18:15:00,1.9918,1.9939,1.9918,1.9938,1309600000.0
2008-10-01 18:20:00,1.99375,1.9953,1.99305,1.9953,1103500000.0
2008-10-01 18:25:00,1.99515,1.9963,1.9944,1.9954,1441346496.0
2008-10-01 18:30:00,1.995,1.996,1.99395,1.9959,928600000.0
2008-10-01 18:35:00,1.99585,1.997,1.9956,1.9959,444400000.0
2008-10-01 18:40:00,1.99595,1.99645,1.99505,1.9955,928200000.0
2008-10-01 18:45:00,1.9956,1.9971,1.9947,1.9959,1252100000.0
2008-10-01 18:50:00,1.9959,1.9965,1.99405,1.9947,1554000000.0
2008-10-01 18:55:00,1.9947,1.9947,1.9927,1.9929,1663069750.0
2008-10-01 19:00:00,1.9929,1.9941,1.9928,1.9932,917800000.0
2008-10-01 19:05:00,1.9932,1.994,1.9923,1.9934,855669750.0
2008-10-01 19:10:00,1.9935,1.9946,1.9935,1.9938,1018793000.0
2008-10-01 19:15:00,1.9938,1.99485,1.99365,1.9942,808700000.0
2008-10-01 19:20:00,1.9942,1.9948,1.99375,1.9939,795400000.0
2008-10-01 19:25:00,1.9939,1.995,1.9922,1.993,1546600000.0
2008-10-01 19:30:00,1.993,1.9932,1.9913,1.9922,1482300000.0
2008-10-01 19:35:00,1.99225,1.9925,1.9914,1.9918,1634400003.0
2008-10-01 19:40:00,1.9918,1.9951,1.9915,1.99475,2180885998.0
2008-10-01 19:45:00,1.9948,1.9948,1.99165,1.9926,1645146500.0
2008-10-01 19:50:00,1.9925,1.9937,1.9912,1.99205,1127600001.0
2008-10-01 19:55:00,1.99195,1.9925,1.99115,1.99135,708400000.0
2008-10-01 20:00:00,1.99135,1.992,1.991,1.9911,1569499997.0
2008-10-01 20:05:00,1.9911,1.9914,1.9896,1.9908,1320199997.0
2008-10-01 20:10:00,1.9908,1.99175,1.9907,1.99145,460800000.0
2008-10-01 20:15:00,1.9913,1.9926,1.99085,1.99115,3690200000.0
2008-10-01 20:20:00,1.9911,1.99195,1.99095,1.9917,624282751.0
2008-10-01 20:25:00,1.9917,1.9919,1.9914,1.9914,294600000.0
2008-10-01 20:30:00,1.99145,1.9931,1.9911,1.9924,978339502.0
2008-10-01 20:35:00,1.9924,1.9928,1.99065,1.9927,826546499.0
2008-10-01 20:40:00,1.9927,1.9932,1.9925,1.9929,159100000.0
2008-10-01 20:45:00,1.9929,1.9932,1.9925,1.9929,172700000.0
2008-10-01 20:50:00,1.9929,1.9929,1.9915,1.9918,722575000.0
2008-10-01 20:55:00,1.9918,1.9923,1.99035,1.9923,758800000.0
2008-10-01 21:00:00,1.9923,1.9925,1.9913,1.9918,879239500.0
2008-10-01 21:05:00,1.9918,1.9934,1.99135,1.993,494477250.0
2008-10-01 21:10:00,1.993,1.9941,1.9926,1.9935,329119450.0
2008-10-01 21:15:00,1.9935,1.9943,1.9926,1.9937,997655742.0
2008-10-01 21:20:00,1.9937,1.9939,1.993,1.9935,550700000.0
2008-10-01 21:25:00,1.9935,1.9942,1.9934,1.9938,542739501.0
2008-10-01 21:30:00,1.9939,1.9939,1.99288,1.99324,276600000.0
2008-10-01 21:35:00,1.99331,1.9938,1.992,1.9925,804200000.0
2008-10-01 21:40:00,1.9925,1.9932,1.99235,1.9928,604300000.0
2008-10-01 21:45:00,1.9928,1.99375,1.99215,1.99315,993500000.0
2008-10-01 21:50:00,1.99315,1.99375,1.9929,1.9937,299800000.0
2008-10-01 21:55:00,1.99375,1.9946,1.9935,1.9946,931000003.0
2008-10-01 22:00:00,1.99455,1.9947,1.9935,1.9941,992239497.0
2008-10-01 22:05:00,1.9941,1.9941,1.99335,1.9939,1222400002.0
2008-10-01 22:10:00,1.9939,1.9939,1.9926,1.9933,1045500000.0
2008-10-01 22:15:00,1.9933,1.9933,1.99237,1.9933,208000000.0
2008-10-01 22:20:00,1.9931,1.9933,1.99215,1.9923,529200000.0
2008-10-01 22:25:00,1.9923,1.99335,1.99155,1.99285,1345516255.0
2008-10-01 22:30:00,1.99265,1.9931,1.99152,1.9927,479900000.0
2008-10-01 22:35:00,1.9927,1.99285,1.9924,1.9925,273200000.0
2008-10-01 22:40:00,1.9926,1.9926,1.9917,1.992,2281800000.0
2008-10-01 22:45:00,1.992,1.9921,1.9901,1.9905,1342793000.0
2008-10-01 22:50:00,1.9905,1.9929,1.9905,1.9929,1043875010.0
2008-10-01 22:55:00,1.99295,1.99315,1.99147,1.99245,672300000.0
2008-10-01 23:00:00,1.9914,1.99246,1.99085,1.99165,395099998.0
2008-10-01 23:05:00,1.99105,1.9916,1.99015,1.9916,228700000.0
2008-10-01 23:10:00,1.9916,1.9917,1.9916,1.9916,302300000.0
2008-10-01 23:15:00,1.9916,1.99203,1.98988,1.9916,251400000.0
2008-10-01 23:20:00,1.9916,1.9916,1.9907,1.9911,820000000.0
2008-10-01 23:25:00,1.9911,1.99225,1.9907,1.9914,582099996.0
2008-10-01 23:30:00,1.99225,1.9931,1.9917,1.9919,491200000.0
2008-10-01 23:35:00,1.9922,1.9922,1.99112,1.99168,583600000.0
2008-10-01 23:40:00,1.9922,1.9924,1.99068,1.9923,272200000.0
2008-10-01 23:45:00,1.9925,1.99265,1.99051,1.99146,372500000.0
2008-10-01 23:50:00,1.99169,1.99236,1.99108,1.99164,275900000.0
2008-10-01 23:55:00,1.99162,1.9927,1.99145,1.9925,289000000.0
2008-10-02 00:00:00,1.99255,1.99285,1.99225,1.9924,528600000.0
2008-10-02 00:05:00,1.9927,1.993,1.99177,1.99295,576700000.0
2008-10-02 00:10:00,1.99295,1.99306,1.99223,1.99264,853800001.0
2008-10-02 00:15:00,1.993,1.99325,1.99205,1.99257,434500000.0
2008-10-02 00:20:00,1.99272,1.99311,1.9916,1.9916,690000000.0
2008-10-02 00:25:00,1.9929,1.9929,1.99117,1.99161,430400000.0
2008-10-02 00:30:00,1.9929,1.9929,1.99093,1.9929,192800000.0
2008-10-02 00:35:00,1.9929,1.9929,1.99235,1.9928,472799999.0
2008-10-02 00:40:00,1.9928,1.9928,1.9925,1.9928,658799999.0
2008-10-02 00:45:00,1.9928,1.9928,1.99118,1.9928,377400000.0
2008-10-02 00:50:00,1.9928,1.9935,1.99265,1.9928,420000000.0
2008-10-02 00:55:00,1.9928,1.9928,1.992,1.9926,842046499.0
2008-10-02 01:00:00,1.9926,1.9926,1.9914,1.992,552300000.0
2008-10-02 01:05:00,1.9913,1.9925,1.99083,1.9925,335400000.0
2008-10-02 01:10:00,1.9925,1.993,1.9922,1.993,404968250.0
2008-10-02 01:15:00,1.993,1.99375,1.9928,1.99375,516100000.0
2008-10-02 01:20:00,1.9933,1.99385,1.99245,1.99352,845699989.0
2008-10-02 01:25:00,1.9937,1.9942,1.9931,1.9938,288500002.0
2008-10-02 01:30:00,1.9938,1.9944,1.9938,1.9943,329199997.0
2008-10-02 01:35:00,1.99292,1.9943,1.99217,1.99415,409000000.0
2008-10-02 01:40:00,1.9943,1.99453,1.99291,1.99414,354200000.0
2008-10-02 01:45:00,1.9944,1.99455,1.9938,1.99425,378399998.0
2008-10-02 01:50:00,1.9943,1.9943,1.99264,1.99341,816969767.0
2008-10-02 01:55:00,1.9941,1.9946,1.9934,1.9935,836369751.0
2008-10-02 02:00:00,1.9935,1.9935,1.99205,1.9931,1197100000.0
2008-10-02 02:05:00,1.9931,1.99325,1.9922,1.9929,1163099998.0
2008-10-02 02:10:00,1.9929,1.9931,1.9912,1.99172,1534700000.0
2008-10-02 02:15:00,1.99191,1.9928,1.9915,1.9923,1518600012.0
2008-10-02 02:20:00,1.9922,1.99265,1.9916,1.9916,925799997.0
2008-10-02 02:25:00,1.9916,1.992,1.99155,1.9919,871199999.0
2008-10-02 02:30:00,1.99195,1.9928,1.99165,1.9926,442600002.0
2008-10-02 02:35:00,1.99255,1.9927,1.99225,1.99255,220900000.0
2008-10-02 02:40:00,1.9925,1.9935,1.9924,1.9932,292100000.0
2008-10-02 02:45:00,1.99325,1.99545,1.9931,1.9952,564544750.0
2008-10-02 02:50:00,1.99505,1.9954,1.99415,1.9953,530499996.0
2008-10-02 02:55:00,1.9953,1.99585,1.9953,1.99575,485799998.0
2008-10-02 03:00:00,1.99575,1.9965,1.9957,1.9963,122700000.0
2008-10-02 03:05:00,1.99477,1.9965,1.99473,1.9963,678999999.0
2008-10-02 03:10:00,1.9963,1.99815,1.9963,1.99745,585479002.0
2008-10-02 03:15:00,1.9975,1.99815,1.99635,1.9965,3458799996.0
2008-10-02 03:20:00,1.99583,1.9969,1.995,1.9966,539700000.0
2008-10-02 03:25:00,1.9966,1.9966,1.9962,1.9963,760000000.0
2008-10-02 03:30:00,1.9963,1.99745,1.99565,1.9965,1763800004.0
2008-10-02 03:35:00,1.9965,1.9965,1.99445,1.99635,775799998.0
2008-10-02 03:40:00,1.99635,1.9967,1.9942,1.9947,1741200000.0
2008-10-02 03:45:00,1.9947,1.9949,1.99355,1.9936,2148100000.0
2008-10-02 03:50:00,1.9936,1.9952,1.9926,1.9946,1677809252.0
2008-10-02 03:55:00,1.9946,1.99465,1.99365,1.9944,753100000.0
2008-10-02 04:00:00,1.9944,1.99485,1.99363,1.9939,561600000.0
2008-10-02 04:05:00,1.9944,1.99465,1.99365,1.9938,1108100000.0
2008-10-02 04:10:00,1.9938,1.9946,1.99295,1.9943,1123000000.0
2008-10-02 04:15:00,1.9943,1.9947,1.9941,1.9942,1927400002.0
2008-10-02 04:20:00,1.9942,1.9943,1.9928,1.9941,3877600002.0
2008-10-02 04:25:00,1.9942,1.9944,1.99279,1.99425,1521399990.0
2008-10-02 04:30:00,1.9942,1.9944,1.9917,1.9923,1625199997.0
2008-10-02 04:35:00,1.9923,1.9932,1.9921,1.9928,485900000.0
2008-10-02 04:40:00,1.99305,1.9949,1.9928,1.9943,698599993.0
2008-10-02 04:45:00,1.9943,1.9943,1.9939,1.9942,1087200000.0
2008-10-02 04:50:00,1.9942,1.99455,1.9942,1.99435,330100000.0
2008-10-02 04:55:00,1.99445,1.9948,1.9939,1.994,207700000.0
2008-10-02 05:00:00,1.994,1.994,1.99315,1.994,1044000000.0
2008-10-02 05:05:00,1.994,1.99435,1.9936,1.994,1775900000.0
2008-10-02 05:10:00,1.99415,1.99435,1.9938,1.99415,1069199987.0
2008-10-02 05:15:00,1.994,1.9944,1.9938,1.9939,512099999.0
2008-10-02 05:20:00,1.99395,1.99475,1.9939,1.99475,137600000.0
2008-10-02 05:25:00,1.9947,1.9951,1.9943,1.9946,224300000.0
2008-10-02 05:30:00,1.9945,1.99485,1.9943,1.9944,357399996.0
2008-10-02 05:35:00,1.99455,1.99455,1.9944,1.9944,399600004.0
2008-10-02 05:40:00,1.9944,1.9944,1.99375,1.9939,1366000000.0
2008-10-02 05:45:00,1.9939,1.9939,1.9935,1.9939,1248000000.0
2008-10-02 05:50:00,1.9939,1.9942,1.9939,1.9939,1740600004.0
2008-10-02 05:55:00,1.9939,1.99405,1.9939,1.9939,953000011.0
2008-10-02 06:00:00,1.9939,1.9939,1.9933,1.9933,1534000000.0
2008-10-02 06:05:00,1.9934,1.9936,1.99265,1.9934,419400000.0
2008-10-02 06:10:00,1.9934,1.9938,1.9934,1.9938,70000000.0
2008-10-02 06:15:00,1.9936,1.9943,1.9936,1.99405,154000000.0
2008-10-02 06:20:00,1.994,1.99475,1.9939,1.9946,153900000.0
2008-10-02 06:25:00,1.99465,1.9952,1.99455,1.9951,318000000.0
2008-10-02 06:30:00,1.9951,1.9968,1.99495,1.99595,1648800002.0
2008-10-02 06:35:00,1.996,1.9964,1.9952,1.99555,1542300006.0
2008-10-02 06:40:00,1.9955,1.99715,1.9954,1.9966,714100000.0
2008-10-02 06:45:00,1.9966,1.997,1.9951,1.9961,1482199998.0
2008-10-02 06:50:00,1.9961,1.99645,1.99595,1.9962,2187600003.0
2008-10-02 06:55:00,1.99625,1.99645,1.99505,1.9954,1528399998.0
2008-10-02 07:00:00,1.99545,1.9966,1.9952,1.9963,531400003.0
2008-10-02 07:05:00,1.99635,1.9964,1.99575,1.99585,1537600002.0
2008-10-02 07:10:00,1.99595,1.99685,1.99595,1.9967,177300000.0
2008-10-02 07:15:00,1.9968,1.997,1.9956,1.99565,257600000.0
2008-10-02 07:20:00,1.9953,1.9966,1.9953,1.9955,1764299995.0
2008-10-02 07:25:00,1.9955,1.9961,1.9937,1.9939,6502699967.0
2008-10-02 07:30:00,1.9939,1.9964,1.9937,1.9962,1124446501.0
2008-10-02 07:35:00,1.9963,1.99635,1.99515,1.99515,1288800000.0
2008-10-02 07:40:00,1.99555,1.9966,1.99445,1.99605,699400000.0
2008-10-02 07:45:00,1.99585,1.9961,1.99485,1.995,3675100006.0
2008-10-02 07:50:00,1.9948,1.9961,1.9939,1.9952,1393939500.0
2008-10-02 07:55:00,1.99525,1.99545,1.99415,1.9952,1412300000.0
2008-10-02 08:00:00,1.9952,1.9955,1.9942,1.9953,1559518000.0
2008-10-02 08:05:00,1.9954,1.99745,1.9944,1.9959,1736599994.0
2008-10-02 08:10:00,1.99515,1.9961,1.9942,1.9951,5660100000.0
2008-10-02 08:15:00,1.995,1.99515,1.99315,1.9949,4878499998.0
2008-10-02 08:20:00,1.9945,1.99595,1.9945,1.9958,998900001.0
2008-10-02 08:25:00,1.9958,1.9978,1.9955,1.9977,259245000.0
2008-10-02 08:30:00,1.9971,1.9973,1.9948,1.9953,2437200002.0
2008-10-02 08:35:00,1.9953,1.99545,1.9946,1.9947,3494000070.0
2008-10-02 08:40:00,1.9947,1.9956,1.99365,1.995,902000008.0
2008-10-02 08:45:00,1.995,1.9956,1.9945,1.9948,1615169740.0
2008-10-02 08:50:00,1.99485,1.99575,1.9944,1.9946,2321392998.0
2008-10-02 08:55:00,1.9946,1.9957,1.9939,1.9955,727093000.0
2008-10-02 09:00:00,1.9955,1.997,1.9951,1.9962,2059069752.0
2008-10-02 09:05:00,1.9962,1.9978,1.9948,1.9973,1533192250.0
2008-10-02 09:10:00,1.9973,1.99845,1.9969,1.9982,2253500002.0
2008-10-02 09:15:00,1.9982,1.99935,1.9972,1.9972,1204521749.0
2008-10-02 09:20:00,1.99725,1.99965,1.9954,1.9994,1722646500.0
2008-10-02 09:25:00,1.9994,2.0007,1.9964,1.9971,2774399996.0
2008-10-02 09:30:00,1.9971,1.9999,1.9971,1.9986,2395400001.0
2008-10-02 09:35:00,1.9986,1.9998,1.9977,1.9977,1473931713.0
2008-10-02 09:40:00,1.9977,1.9988,1.994,1.99475,2263851281.0
2008-10-02 09:45:00,1.99465,1.9976,1.9946,1.9974,824999998.0
2008-10-02 09:50:00,1.99735,1.99925,1.997,1.9981,1279700005.0
2008-10-02 09:55:00,1.9981,1.9984,1.99625,1.9981,2347700017.0
2008-10-02 10:00:00,1.9981,1.99875,1.99665,1.99755,2005366393.0
2008-10-02 10:05:00,1.99765,1.99985,1.9974,1.9977,1885562750.0
2008-10-02 10:10:00,1.9977,1.9998,1.9977,1.9987,4195099962.0
2008-10-02 10:15:00,1.9987,1.99895,1.9973,1.9981,3411399999.0
2008-10-02 10:20:00,1.9981,2.00025,1.998,1.9986,2306300001.0
2008-10-02 10:25:00,1.99875,1.99925,1.9961,1.99705,1015046500.0
2008-10-02 10:30:00,1.9971,1.9988,1.9971,1.9982,2141300002.0
2008-10-02 10:35:00,1.9982,1.9999,1.9977,1.9979,4455852002.0
2008-10-02 10:40:00,1.9979,1.9988,1.99755,1.998,1677498500.0
2008-10-02 10:45:00,1.998,1.9988,1.99735,1.99835,1471569746.0
2008-10-02 10:50:00,1.9984,1.9984,1.9972,1.99745,1542900000.0
2008-10-02 10:55:00,1.9974,1.9991,1.99725,1.99855,976231000.0
2008-10-02 11:00:00,1.9986,1.99895,1.9969,1.99855,1713746500.0
2008-10-02 11:05:00,1.9988,1.99955,1.9971,1.9972,1312299999.0
2008-10-02 11:10:00,1.9972,1.9973,1.9951,1.9953,1284899999.0
2008-10-02 11:15:00,1.9953,1.99745,1.9953,1.99625,1286550500.0
2008-10-02 11:20:00,1.9963,1.99695,1.99545,1.99615,2050899996.0
2008-10-02 11:25:00,1.99615,1.99825,1.99615,1.99795,1571399999.0
2008-10-02 11:30:00,1.998,1.999,1.9968,1.9973,752599999.0
2008-10-02 11:35:00,1.99745,1.9975,1.99645,1.9971,1827200000.0
2008-10-02 11:40:00,1.9971,1.9981,1.99605,1.99635,4938800035.0
2008-10-02 11:45:00,1.99645,1.9968,1.9945,1.9958,1941400000.0
2008-10-02 11:50:00,1.9958,1.9964,1.9951,1.99565,1270400000.0
2008-10-02 11:55:00,1.9956,1.9959,1.99415,1.995,2629199999.0
2008-10-02 12:00:00,1.995,1.9961,1.99435,1.9947,1765900000.0
2008-10-02 12:05:00,1.9947,1.99495,1.9933,1.99385,1702900000.0
2008-10-02 12:10:00,1.9939,1.99415,1.9925,1.99265,2882352000.0
2008-10-02 12:15:00,1.99265,1.9933,1.99265,1.99295,932200000.0
2008-10-02 12:20:00,1.99295,1.99375,1.9909,1.99105,2683200006.0
2008-10-02 12:25:00,1.99105,1.9921,1.99105,1.99175,924300000.0
2008-10-02 12:30:00,1.99175,1.9925,1.99175,1.99235,381600000.0
2008-10-02 12:35:00,1.9924,1.99325,1.99205,1.9932,1540900000.0
2008-10-02 12:40:00,1.9934,1.9941,1.99295,1.99335,2677600000.0
2008-10-02 12:45:00,1.99335,1.9949,1.99315,1.99465,2219599998.0
2008-10-02 12:50:00,1.99465,1.996,1.99435,1.99575,1733900000.0
2008-10-02 12:55:00,1.99565,1.9962,1.99395,1.9941,2389800020.0
2008-10-02 13:00:00,1.9941,1.9949,1.99355,1.99445,2717100007.0
2008-10-02 13:05:00,1.99445,1.99665,1.99385,1.99585,2196800000.0
2008-10-02 13:10:00,1.99585,1.997,1.99545,1.997,1494500000.0
2008-10-02 13:15:00,1.99695,1.997,1.9954,1.99605,3698400001.0
2008-10-02 13:20:00,1.99605,1.99735,1.99565,1.9973,1750500000.0
2008-10-02 13:25:00,1.9973,1.9979,1.99675,1.9973,2247500010.0
2008-10-02 13:30:00,1.99725,2.00015,1.9969,1.9999,1444500000.0
2008-10-02 13:35:00,1.9999,2.00195,1.9991,2.00035,1468519248.0
2008-10-02 13:40:00,2.00045,2.0017,1.9991,2.0012,1992200000.0
2008-10-02 13:45:00,2.00115,2.00195,1.9996,2.0006,2040368250.0
2008-10-02 13:50:00,2.0006,2.0007,1.99955,1.99975,1961600000.0
2008-10-02 13:55:00,1.9998,2.0011,1.99965,1.99965,2132300000.0
2008-10-02 14:00:00,1.99965,2.00065,1.99925,1.9998,2147200000.0
2008-10-02 14:05:00,1.9998,1.99995,1.99895,1.99925,2963400000.0
2008-10-02 14:10:00,1.9992,1.9994,1.99715,1.99745,2559200000.0
2008-10-02 14:15:00,1.9974,2.0006,1.99735,2.00025,2489200000.0
2008-10-02 14:20:00,2.00025,2.0011,1.99925,1.99925,2990400000.0
2008-10-02 14:25:00,1.99925,2.00075,1.99795,2.0007,2109100000.0
2008-10-02 14:30:00,2.00065,2.0019,1.99905,2.0016,2176900000.0
2008-10-02 14:35:00,2.00165,2.00485,2.0006,2.00235,2490964749.0
2008-10-02 14:40:00,2.00235,2.00325,2.00115,2.0023,1761346500.0
2008-10-02 14:45:00,2.00235,2.0028,2.00045,2.00155,1761200000.0
2008-10-02 14:50:00,2.0016,2.0022,2.00045,2.00145,1749600000.0
2008-10-02 14:55:00,2.00145,2.0045,2.0012,2.0043,1544000000.0
2008-10-02 15:00:00,2.0043,2.0054,2.004,2.0048,2367800000.0
2008-10-02 15:05:00,2.00485,2.00605,2.00455,2.0059,988400000.0
2008-10-02 15:10:00,2.0061,2.00645,2.0043,2.0048,997200000.0
2008-10-02 15:15:00,2.00485,2.0051,2.0033,2.0042,729200000.0
2008-10-02 15:20:00,2.0043,2.0051,2.003,2.00395,781600000.0
2008-10-02 15:25:00,2.00395,2.0059,2.00395,2.0041,976400000.0
2008-10-02 15:30:00,2.0044,2.0046,2.00225,2.0035,2206400036.0
2008-10-02 15:35:00,2.0035,2.0037,2.0024,2.0034,892300000.0
2008-10-02 15:40:00,2.0033,2.0043,2.00195,2.0028,1212900000.0
2008-10-02 15:45:00,2.00275,2.00335,2.00195,2.00255,1265600000.0
2008-10-02 15:50:00,2.00255,2.00255,2.0007,2.0013,1131000000.0
2008-10-02 15:55:00,2.0012,2.0029,2.00105,2.00255,1386200000.0
2008-10-02 16:00:00,2.00255,2.00255,2.00015,2.0019,1342600000.0
2008-10-02 16:05:00,2.0019,2.0021,2.0003,2.001,1456700000.0
2008-10-02 16:10:00,2.001,2.0019,1.99885,1.99905,1464800000.0
2008-10-02 16:15:00,1.99905,2.0002,1.9983,2.0,1183000000.0
2008-10-02 16:20:00,2.0001,2.0002,1.9977,1.9982,2257100000.0
2008-10-02 16:25:00,1.9982,1.99955,1.9979,1.9994,1248600000.0
2008-10-02 16:30:00,1.99935,2.00015,1.9983,1.9986,1047200000.0
2008-10-02 16:35:00,1.99865,2.0002,1.99845,2.0001,1413900000.0
2008-10-02 16:40:00,2.00015,2.00065,1.99825,2.0004,797300000.0
2008-10-02 16:45:00,2.0004,2.0004,1.9972,1.9977,1359500000.0
2008-10-02 16:50:00,1.9977,1.9996,1.9977,1.999,901300000.0
2008-10-02 16:55:00,1.99895,2.0,1.9989,1.9997,814800000.0
2008-10-02 17:00:00,1.9997,2.0,1.99825,1.9988,1154600000.0
2008-10-02 17:05:00,1.9987,2.0009,1.9987,2.00045,1438600000.0
2008-10-02 17:10:00,2.00045,2.0019,2.00035,2.00135,838400000.0
2008-10-02 17:15:00,2.00135,2.00165,1.9999,2.00095,941200000.0
2008-10-02 17:20:00,2.0009,2.002,2.00005,2.00115,996600000.0
2008-10-02 17:25:00,2.00105,2.0022,2.0009,2.00155,1156500000.0
2008-10-02 17:30:00,2.00155,2.0022,1.9996,1.99975,1603500000.0
2008-10-02 17:35:00,1.99975,2.0005,1.99895,1.9998,1389900000.0
2008-10-02 17:40:00,1.9999,1.9999,1.99815,1.9991,2004400001.0
2008-10-02 17:45:00,1.9991,2.0012,1.99885,2.0012,1774900000.0
2008-10-02 17:50:00,2.00125,2.00145,2.0004,2.0007,1619000000.0
2008-10-02 17:55:00,2.0007,2.00215,2.0,2.00175,1551875000.0
2008-10-02 18:00:00,2.00175,2.0031,2.00085,2.0019,2123116250.0
2008-10-02 18:05:00,2.00195,2.00255,2.00115,2.002,1683300000.0
2008-10-02 18:10:00,2.002,2.00225,2.00065,2.0017,1967200000.0
2008-10-02 18:15:00,2.0017,2.00355,2.0015,2.0028,2815899982.0
2008-10-02 18:20:00,2.0028,2.003,2.00105,2.00135,3078100002.0
2008-10-02 18:25:00,2.00145,2.0024,2.0007,2.0021,1900800000.0
2008-10-02 18:30:00,2.00215,2.0037,2.00205,2.0029,1414600000.0
2008-10-02 18:35:00,2.003,2.004,2.0027,2.0033,835800000.0
2008-10-02 18:40:00,2.0034,2.00535,2.0027,2.0047,2232800000.0
2008-10-02 18:45:00,2.0047,2.0066,2.00325,2.00625,1659400000.0
2008-10-02 18:50:00,2.0064,2.00665,2.00535,2.0059,870300000.0
2008-10-02 18:55:00,2.0059,2.0078,2.00455,2.00745,1351975000.0
2008-10-02 19:00:00,2.00745,2.00745,2.00595,2.0064,644000000.0
2008-10-02 19:05:00,2.0064,2.0075,2.0063,2.0075,417446500.0
2008-10-02 19:10:00,2.0075,2.00765,2.00615,2.00645,1025000000.0
2008-10-02 19:15:00,2.00645,2.0069,2.00615,2.0067,740000000.0
2008-10-02 19:20:00,2.0067,2.007,2.0048,2.0052,623993000.0
2008-10-02 19:25:00,2.0052,2.0063,2.00515,2.0059,543569750.0
2008-10-02 19:30:00,2.006,2.0069,2.0059,2.0069,386200000.0
2008-10-02 19:35:00,2.00685,2.0078,2.0062,2.0077,606000000.0
2008-10-02 19:40:00,2.00735,2.0093,2.0068,2.0089,850600001.0
2008-10-02 19:45:00,2.0088,2.0091,2.0068,2.00715,728486000.0
2008-10-02 19:50:00,2.00715,2.0076,2.0061,2.0062,1321400001.0
2008-10-02 19:55:00,2.0062,2.0073,2.0062,2.0063,734700000.0
2008-10-02 20:00:00,2.0064,2.0068,2.00405,2.0048,746100000.0
2008-10-02 20:05:00,2.00465,2.0051,2.00345,2.005,824200000.0
2008-10-02 20:10:00,2.0049,2.0057,2.0044,2.0048,741000000.0
2008-10-02 20:15:00,2.0048,2.0055,2.0047,2.00505,522900000.0
2008-10-02 20:20:00,2.00495,2.00515,2.0046,2.0047,431600000.0
2008-10-02 20:25:00,2.0047,2.0047,2.00335,2.00375,277300000.0
2008-10-02 20:30:00,2.00375,2.0048,2.00345,2.0047,518100000.0
2008-10-02 20:35:00,2.00475,2.00515,2.0044,2.0044,536800000.0
2008-10-02 20:40:00,2.0044,2.0052,2.0042,2.0042,1193000000.0
2008-10-02 20:45:00,2.0042,2.0053,2.004,2.0046,658600000.0
2008-10-02 20:50:00,2.0046,2.0059,2.0046,2.0056,397900000.0
2008-10-02 20:55:00,2.0055,2.006,2.0053,2.0057,312300000.0
2008-10-02 21:00:00,2.0058,2.0059,2.0055,2.0057,79300000.0
2008-10-02 21:05:00,2.0056,2.00595,2.0055,2.0058,164400000.0
2008-10-02 21:10:00,2.00545,2.007,2.005,2.0052,610200000.0
2008-10-02 21:15:00,2.0052,2.0052,2.00435,2.0045,967100000.0
2008-10-02 21:20:00,2.0045,2.0045,2.00295,2.0034,1471400003.0
2008-10-02 21:25:00,2.0034,2.0039,2.0032,2.0035,574800003.0
2008-10-02 21:30:00,2.0035,2.00425,2.0032,2.00405,331800000.0
2008-10-02 21:35:00,2.00415,2.0053,2.003,2.0048,899300000.0
2008-10-02 21:40:00,2.0048,2.0052,2.00325,2.00415,1000346500.0
2008-10-02 21:45:00,2.00415,2.0044,2.00225,2.00315,3224599995.0
2008-10-02 21:50:00,2.003,2.0045,2.003,2.00395,1252500002.0
2008-10-02 21:55:00,2.004,2.0045,2.00345,2.0039,999700000.0
2008-10-02 22:00:00,2.0039,2.0047,2.0039,2.00425,514900000.0
2008-10-02 22:05:00,2.0043,2.0045,2.00305,2.0032,843899999.0
2008-10-02 22:10:00,2.0032,2.0037,2.0028,2.0032,2681799990.0
2008-10-02 22:15:00,2.0032,2.0034,2.0019,2.00225,3243699991.0
2008-10-02 22:20:00,2.0024,2.0026,2.0006,2.00125,690400000.0
2008-10-02 22:25:00,2.0014,2.0025,2.001,2.0012,942000000.0
2008-10-02 22:30:00,2.0012,2.00185,2.00075,2.00165,1708399994.0
2008-10-02 22:35:00,2.0015,2.0018,2.00075,2.00135,1410199996.0
2008-10-02 22:40:00,2.00135,2.00255,2.00055,2.0022,621600000.0
2008-10-02 22:45:00,2.0022,2.003,2.0021,2.0027,542300000.0
2008-10-02 22:50:00,2.0027,2.0032,2.0022,2.0028,370900000.0
2008-10-02 22:55:00,2.003,2.0037,2.00225,2.003,240300000.0
2008-10-02 23:00:00,2.00245,2.003,2.00172,2.0029,106000000.0
2008-10-02 23:05:00,2.0029,2.0036,2.0026,2.0034,161200001.0
2008-10-02 23:10:00,2.00345,2.0047,2.0029,2.0043,144599998.0
2008-10-02 23:15:00,2.0045,2.0055,2.0039,2.0053,402700000.0
2008-10-02 23:20:00,2.0053,2.0057,2.00416,2.0052,348900000.0
2008-10-02 23:25:00,2.0052,2.0057,2.005,2.005,567200000.0
2008-10-02 23:30:00,2.005,2.005,2.00415,2.005,651600003.0
2008-10-02 23:35:00,2.005,2.005,2.00363,2.00363,236400000.0
2008-10-02 23:40:00,2.00431,2.005,2.0035,2.00422,705100001.0
2008-10-02 23:45:00,2.005,2.005,2.005,2.005,348000000.0
2008-10-02 23:50:00,2.00505,2.0051,2.00415,2.005,726000007.0
2008-10-02 23:55:00,2.00411,2.005,2.00408,2.00485,991800005.0
2008-10-03 00:00:00,2.005,2.005,2.00415,2.00465,2049600018.0
2008-10-03 00:05:00,2.005,2.005,2.00415,2.00415,652800014.0
2008-10-03 00:10:00,2.00475,2.005,2.00185,2.0022,1363300008.0
2008-10-03 00:15:00,2.0021,2.0021,2.0019,2.0019,881299999.0
2008-10-03 00:20:00,2.0019,2.00255,2.0019,2.0022,595000000.0
2008-10-03 00:25:00,2.0022,2.0033,2.0022,2.00315,253000000.0
2008-10-03 00:30:00,2.0031,2.0034,2.003,2.00315,152900000.0
2008-10-03 00:35:00,2.00315,2.0035,2.00315,2.00325,22000000.0
2008-10-03 00:40:00,2.00325,2.00335,2.0031,2.0031,115000000.0
2008-10-03 00:45:00,2.0031,2.0031,2.0029,2.0029,374000000.0
2008-10-03 00:50:00,2.0029,2.0031,2.00195,2.0023,1850000000.0
2008-10-03 00:55:00,2.0023,2.0027,2.00175,2.0026,650400000.0
2008-10-03 01:00:00,2.0027,2.0028,2.0023,2.0027,728300000.0
2008-10-03 01:05:00,2.00231,2.0029,2.00185,2.0027,539300000.0
2008-10-03 01:10:00,2.00249,2.0028,2.00147,2.0027,282800000.0
2008-10-03 01:15:00,2.00229,2.0027,2.00137,2.00188,552300000.0
2008-10-03 01:20:00,2.0027,2.0027,2.0017,2.0019,1284000000.0
2008-10-03 01:25:00,2.0019,2.0019,2.0019,2.0019,3960000000.0
2008-10-03 01:30:00,2.0019,2.00215,2.00175,2.0019,1370000000.0
2008-10-03 01:35:00,2.0019,2.0019,2.0008,2.00085,1303600006.0
2008-10-03 01:40:00,2.00085,2.00115,1.9997,2.00025,1825899996.0
2008-10-03 01:45:00,2.0002,2.0009,1.9981,1.999,1349099993.0
2008-10-03 01:50:00,1.9992,2.0007,1.9991,1.9997,640799999.0
2008-10-03 01:55:00,1.99965,2.0004,1.9992,1.99975,627500002.0
2008-10-03 02:00:00,1.99975,2.0011,1.99975,2.00065,237999996.0
2008-10-03 02:05:00,2.0006,2.0022,2.0006,2.0019,297100000.0
2008-10-03 02:10:00,2.0017,2.0017,2.0015,2.0015,706000000.0
2008-10-03 02:15:00,2.0015,2.0017,1.99995,2.0002,1544800000.0
2008-10-03 02:20:00,2.00025,2.00085,2.0,2.0001,713900000.0
2008-10-03 02:25:00,2.00007,2.00045,1.9994,1.9998,2285300000.0
2008-10-03 02:30:00,1.9998,1.99985,1.9994,1.9998,710600000.0
2008-10-03 02:35:00,1.9998,2.0002,1.9998,1.9998,456100000.0
2008-10-03 02:40:00,1.9998,2.00065,1.9997,2.00015,615900000.0
2008-10-03 02:45:00,2.00015,2.0006,1.99965,2.0004,491400000.0
2008-10-03 02:50:00,2.0004,2.0007,1.99935,2.0005,1577600000.0
2008-10-03 02:55:00,2.00065,2.00085,1.9998,2.0003,1500599996.0
2008-10-03 03:00:00,2.0003,2.0007,2.0002,2.00065,103599998.0
2008-10-03 03:05:00,2.0006,2.0008,2.0002,2.0002,755099999.0
2008-10-03 03:10:00,2.0002,2.00035,1.99955,2.00005,1944099996.0
2008-10-03 03:15:00,2.0,2.00015,1.9986,1.9994,2267000000.0
2008-10-03 03:20:00,1.9995,1.9995,1.99895,1.9994,1418600000.0
2008-10-03 03:25:00,1.9994,2.0004,1.9994,1.9997,685900000.0
2008-10-03 03:30:00,1.99995,2.0025,1.996,1.99805,940300000.0
2008-10-03 03:35:00,1.99795,2.0001,1.9978,1.9989,484300000.0
2008-10-03 03:40:00,1.9989,2.00035,1.9988,1.9998,278000000.0
2008-10-03 03:45:00,1.9998,2.0011,1.999,2.0001,1559600000.0
2008-10-03 03:50:00,2.0001,2.0001,1.99885,1.9997,830900000.0
2008-10-03 03:55:00,1.9997,1.9997,1.99885,1.999,756400000.0
2008-10-03 04:00:00,1.999,1.9993,1.99835,1.9992,797800000.0
2008-10-03 04:05:00,1.99915,1.9998,1.9991,1.9994,142400000.0
2008-10-03 04:10:00,1.99935,2.0003,1.9993,1.99975,128800000.0
2008-10-03 04:15:00,1.9998,2.00215,1.9997,2.0012,309200000.0
2008-10-03 04:20:00,2.0014,2.0014,2.00035,2.0012,353200000.0
2008-10-03 04:25:00,2.0012,2.002,2.0012,2.0018,209700000.0
2008-10-03 04:30:00,2.0018,2.0018,2.00125,2.0018,420000000.0
2008-10-03 04:35:00,2.0018,2.0018,2.0014,2.0014,978000000.0
2008-10-03 04:40:00,2.0014,2.00175,2.0014,2.00175,280600000.0
2008-10-03 04:45:00,2.00114,2.0027,2.00066,2.00205,283800000.0
2008-10-03 04:50:00,2.0021,2.00295,2.0021,2.0024,140200000.0
2008-10-03 04:55:00,2.00151,2.00255,2.00139,2.0024,373400000.0
2008-10-03 05:00:00,2.0024,2.0024,2.00165,2.0018,749600000.0
2008-10-03 05:05:00,2.00225,2.0024,2.00165,2.0018,671600004.0
2008-10-03 05:10:00,2.0018,2.00185,2.0004,2.0008,759900006.0
2008-10-03 05:15:00,2.0008,2.0016,2.0008,2.00155,86800000.0
2008-10-03 05:20:00,2.00165,2.00245,2.00155,2.0024,120000000.0
2008-10-03 05:25:00,2.0024,2.003,2.0021,2.0023,579999999.0
2008-10-03 05:30:00,2.0024,2.00305,2.00145,2.00305,402199998.0
2008-10-03 05:35:00,2.0031,2.00315,2.00275,2.00315,36000000.0
2008-10-03 05:40:00,2.0032,2.0032,2.0022,2.0031,273000000.0
2008-10-03 05:45:00,2.00305,2.00305,2.00265,2.0028,51200000.0
2008-10-03 05:50:00,2.0028,2.0029,2.0019,2.0019,1714899992.0
2008-10-03 05:55:00,2.0019,2.0019,2.0009,2.0017,5256000000.0
2008-10-03 06:00:00,2.0018,2.00215,2.0017,2.002,3861999995.0
2008-10-03 06:05:00,2.002,2.0022,2.0017,2.0019,2629800005.0
2008-10-03 06:10:00,2.0019,2.00385,2.0019,2.00315,909400000.0
2008-10-03 06:15:00,2.0032,2.00435,2.00315,2.00355,991900000.0
2008-10-03 06:20:00,2.0035,2.0054,2.0035,2.0054,691200000.0
2008-10-03 06:25:00,2.00535,2.00535,2.00405,2.0043,1983499977.0
2008-10-03 06:30:00,2.0043,2.00525,2.00265,2.00495,1144199995.0
2008-10-03 06:35:00,2.0049,2.0049,2.00385,2.0042,1305900000.0
2008-10-03 06:40:00,2.0043,2.0047,2.0034,2.00355,322900000.0
2008-10-03 06:45:00,2.0035,2.00355,2.00335,2.0034,76000000.0
2008-10-03 06:50:00,2.0035,2.00395,2.0028,2.00305,175000000.0
2008-10-03 06:55:00,2.00305,2.004,2.0026,2.0033,710299996.0
2008-10-03 07:00:00,2.0033,2.0046,2.0033,2.0046,359600000.0
2008-10-03 07:05:00,2.0045,2.0054,2.0043,2.00475,748700001.0
2008-10-03 07:10:00,2.005,2.00525,2.0042,2.00435,645799996.0
2008-10-03 07:15:00,2.00435,2.00455,2.0037,2.00385,365199996.0
2008-10-03 07:20:00,2.0039,2.004,2.00285,2.003,3412400002.0
2008-10-03 07:25:00,2.00315,2.00325,2.0023,2.00295,1471700008.0
2008-10-03 07:30:00,2.00295,2.00405,2.00245,2.0026,544200000.0
2008-10-03 07:35:00,2.0026,2.0031,2.00175,2.0018,2372599997.0
2008-10-03 07:40:00,2.00245,2.0035,2.0018,2.00315,1241000000.0
2008-10-03 07:45:00,2.0031,2.0043,2.0017,2.00215,1707700000.0
2008-10-03 07:50:00,2.0022,2.0028,2.0018,2.00255,87800000.0
2008-10-03 07:55:00,2.0026,2.0027,2.0009,2.00185,734000000.0
2008-10-03 08:00:00,2.0019,2.0044,2.00175,2.004,908599990.0
2008-10-03 08:05:00,2.004,2.004,2.00235,2.0029,6995399988.0
2008-10-03 08:10:00,2.0031,2.00375,2.00245,2.0033,5116799993.0
2008-10-03 08:15:00,2.0033,2.0039,2.00205,2.0036,3718699998.0
2008-10-03 08:20:00,2.00355,2.0049,2.0032,2.0043,973799999.0
2008-10-03 08:25:00,2.0043,2.0044,2.0027,2.0028,1119600000.0
2008-10-03 08:30:00,2.0028,2.0035,2.0028,2.0031,1834000000.0
2008-10-03 08:35:00,2.003,2.00315,2.00185,2.00295,1018600002.0
2008-10-03 08:40:00,2.00295,2.0032,2.00055,2.0014,3127100025.0
2008-10-03 08:45:00,2.0014,2.00325,2.0013,2.0032,1100600004.0
2008-10-03 08:50:00,2.0028,2.00365,2.0008,2.00285,2482999998.0
2008-10-03 08:55:00,2.00295,2.0034,2.00155,2.0033,4021999966.0
2008-10-03 09:00:00,2.0033,2.00375,2.0027,2.0029,3187800046.0
2008-10-03 09:05:00,2.00295,2.00335,2.0006,2.003,2950699978.0
2008-10-03 09:10:00,2.003,2.0043,2.0017,2.00405,2330700000.0
2008-10-03 09:15:00,2.004,2.004,2.00065,2.0018,2907599985.0
2008-10-03 09:20:00,2.0018,2.0022,2.00045,2.002,2974899998.0
2008-10-03 09:25:00,2.00205,2.00355,2.00175,2.0035,1662000000.0
2008-10-03 09:30:00,2.00355,2.0038,2.00245,2.0029,2330700000.0
2008-10-03 09:35:00,2.0029,2.0034,2.00075,2.0016,2819300000.0
2008-10-03 09:40:00,2.0016,2.0029,2.0014,2.002,2078200000.0
2008-10-03 09:45:00,2.0019,2.0037,2.00185,2.0037,1774300000.0
2008-10-03 09:50:00,2.0037,2.0046,2.00325,2.0046,1341300000.0
2008-10-03 09:55:00,2.00465,2.00475,2.00345,2.00365,1891200000.0
2008-10-03 10:00:00,2.00365,2.0057,2.00345,2.00415,2107800000.0
2008-10-03 10:05:00,2.00405,2.0045,2.00305,2.0035,1273900000.0
2008-10-03 10:10:00,2.0035,2.00555,2.0033,2.00535,2082799991.0
2008-10-03 10:15:00,2.00545,2.00625,2.0048,2.0054,1585300000.0
2008-10-03 10:20:00,2.0054,2.00545,2.00465,2.0051,1173500000.0
2008-10-03 10:25:00,2.0051,2.0052,2.0041,2.0049,1801100000.0
2008-10-03 10:30:00,2.0049,2.0049,2.0024,2.0032,1193793000.0
2008-10-03 10:35:00,2.0032,2.0035,2.00125,2.0023,2664261250.0
2008-10-03 10:40:00,2.0022,2.0024,2.00065,2.0007,1690200000.0
2008-10-03 10:45:00,2.0007,2.00115,1.9995,2.0011,1311800000.0
2008-10-03 10:50:00,2.00105,2.0022,2.00075,2.0016,1212700000.0
2008-10-03 10:55:00,2.0016,2.00175,2.0001,2.0004,1467200000.0
2008-10-03 11:00:00,2.00045,2.0013,1.9999,2.00085,1098700000.0
2008-10-03 11:05:00,2.0008,2.00195,2.0006,2.0011,908000000.0
2008-10-03 11:10:00,2.0011,2.0022,2.001,2.0018,1571600000.0
2008-10-03 11:15:00,2.0018,2.0028,2.00075,2.0013,2354300000.0
2008-10-03 11:20:00,2.0013,2.0021,2.00005,2.001,3057799999.0
2008-10-03 11:25:00,2.001,2.0016,1.9995,2.0009,1655400000.0
2008-10-03 11:30:00,2.00085,2.0019,2.0007,2.0013,1163100000.0
2008-10-03 11:35:00,2.0014,2.00265,2.00125,2.00215,1478700000.0
2008-10-03 11:40:00,2.00215,2.0023,2.0018,2.00205,1187300000.0
2008-10-03 11:45:00,2.00205,2.00205,2.0,2.00075,1599200000.0
2008-10-03 11:50:00,2.00085,2.0018,2.00085,2.0016,2261300000.0
2008-10-03 11:55:00,2.0017,2.0024,2.0007,2.00225,1276800000.0
2008-10-03 12:00:00,2.0023,2.00265,2.00115,2.0022,3295500010.0
2008-10-03 12:05:00,2.0022,2.0022,2.0012,2.0016,1486300000.0
2008-10-03 12:10:00,2.0016,2.0024,2.0005,2.00205,1983399974.0
2008-10-03 12:15:00,2.002,2.0028,2.0004,2.00075,1888100001.0
2008-10-03 12:20:00,2.00075,2.0022,1.99985,2.00205,1212400000.0
2008-10-03 12:25:00,2.002,2.0021,2.00095,2.0011,1703100000.0
2008-10-03 12:30:00,2.0011,2.0021,2.0009,2.0021,2063200000.0
2008-10-03 12:35:00,2.00215,2.0024,2.0019,2.00225,6411700163.0
2008-10-03 12:40:00,2.0022,2.0024,1.9994,2.0002,1637000000.0
2008-10-03 12:45:00,2.0002,2.0005,1.9995,1.9996,617700000.0
2008-10-03 12:50:00,1.9995,2.0016,1.9992,2.0014,1459700000.0
2008-10-03 12:55:00,2.0013,2.0018,1.9999,2.0016,1960146500.0
2008-10-03 13:00:00,2.00165,2.0025,2.00065,2.0015,2633346464.0
2008-10-03 13:05:00,2.0016,2.002,2.0007,2.00115,2753899987.0
2008-10-03 13:10:00,2.00115,2.00175,2.0001,2.0011,1961500000.0
2008-10-03 13:15:00,2.0011,2.0011,1.99985,2.0,2644800010.0
2008-10-03 13:20:00,2.0,2.00215,1.99995,2.0013,2713900000.0
2008-10-03 13:25:00,2.0013,2.0015,2.0,2.0009,2183400000.0
2008-10-03 13:30:00,2.0009,2.0015,1.9997,1.9998,2163346500.0
2008-10-03 13:35:00,1.9998,2.0006,1.99965,2.0,2413700000.0
2008-10-03 13:40:00,2.0,2.00065,1.99905,1.9992,2197299958.0
2008-10-03 13:45:00,1.9992,2.0002,1.99905,1.9998,2252500000.0
2008-10-03 13:50:00,1.9998,2.00015,1.9983,1.9983,1845699996.0
2008-10-03 13:55:00,1.9983,1.9983,1.9968,1.9975,2195000000.0
2008-10-03 14:00:00,1.9975,1.9985,1.9973,1.9984,1617600000.0
2008-10-03 14:05:00,1.9984,1.99885,1.9981,1.99845,1570600005.0
2008-10-03 14:10:00,1.9985,1.9989,1.99755,1.99805,1369500000.0
2008-10-03 14:15:00,1.99805,1.99885,1.99725,1.99855,1736400000.0
2008-10-03 14:20:00,1.99855,1.9999,1.9984,1.99885,1482200000.0
2008-10-03 14:25:00,1.99895,1.9991,1.9951,1.99515,5509099990.0
2008-10-03 14:30:00,1.9953,2.0001,1.9953,1.9988,2449300000.0
2008-10-03 14:35:00,1.9989,1.99975,1.99795,1.9992,3650899996.0
2008-10-03 14:40:00,1.9992,1.9994,1.9967,1.9979,1644100000.0
2008-10-03 14:45:00,1.9979,1.99855,1.9942,1.9942,3489300013.0
2008-10-03 14:50:00,1.9942,1.99505,1.99305,1.9942,1174246500.0
2008-10-03 14:55:00,1.99425,1.9962,1.9936,1.99595,2633300001.0
2008-10-03 15:00:00,1.99595,1.9971,1.99325,1.9966,2077900000.0
2008-10-03 15:05:00,1.9966,1.9987,1.99585,1.9986,1956286000.0
2008-10-03 15:10:00,1.9986,2.0007,1.9984,2.0002,3490000000.0
2008-10-03 15:15:00,2.0001,2.0053,2.00005,2.005,1945500000.0
2008-10-03 15:20:00,2.005,2.00525,2.0033,2.0041,2771000000.0
2008-10-03 15:25:00,2.00415,2.00505,2.0038,2.00465,2136800000.0
2008-10-03 15:30:00,2.00465,2.00755,2.00385,2.00755,1936400000.0
2008-10-03 15:35:00,2.0076,2.0119,2.00685,2.0119,2217500000.0
2008-10-03 15:40:00,2.0119,2.0119,2.00865,2.0094,3277893751.0
2008-10-03 15:45:00,2.0093,2.0095,2.00745,2.0078,2528600000.0
2008-10-03 15:50:00,2.0079,2.0091,2.00765,2.0084,2367200000.0
2008-10-03 15:55:00,2.0084,2.0097,2.0084,2.0091,2023900000.0
2008-10-03 16:00:00,2.009,2.0106,2.009,2.01025,2527599992.0
2008-10-03 16:05:00,2.0103,2.0107,2.00925,2.01,1973900000.0
2008-10-03 16:10:00,2.01,2.0118,2.0099,2.0107,4293500002.0
2008-10-03 16:15:00,2.01075,2.0134,2.01025,2.0132,1594300000.0
2008-10-03 16:20:00,2.0132,2.01505,2.01175,2.0126,2538300000.0
2008-10-03 16:25:00,2.01245,2.0146,2.0122,2.01455,3187599958.0
2008-10-03 16:30:00,2.0146,2.01765,2.0144,2.01635,2183800000.0
2008-10-03 16:35:00,2.01635,2.0173,2.0149,2.0157,2650998501.0
2008-10-03 16:40:00,2.0157,2.0161,2.01245,2.01245,4234199994.0
2008-10-03 16:45:00,2.01245,2.01305,2.0101,2.01305,2850599998.0
2008-10-03 16:50:00,2.0131,2.01425,2.01195,2.01315,4123999939.0
2008-10-03 16:55:00,2.01315,2.0139,2.0091,2.0096,2491000000.0
2008-10-03 17:00:00,2.0097,2.01275,2.00965,2.0113,1358200000.0
2008-10-03 17:05:00,2.0113,2.01215,2.01035,2.0109,2126600000.0
2008-10-03 17:10:00,2.0109,2.0109,2.00795,2.0084,3330999991.0
2008-10-03 17:15:00,2.0084,2.0094,2.008,2.00915,1888099999.0
2008-10-03 17:20:00,2.0092,2.0098,2.00715,2.00755,3043499986.0
2008-10-03 17:25:00,2.0076,2.0082,2.0051,2.0051,1580500000.0
2008-10-03 17:30:00,2.0051,2.0066,2.0035,2.00605,4740346516.0
2008-10-03 17:35:00,2.00605,2.00655,2.0046,2.00645,3937900000.0
2008-10-03 17:40:00,2.00645,2.00695,2.00405,2.0046,3513300001.0
2008-10-03 17:45:00,2.00465,2.005,2.00325,2.00425,3792574986.0
2008-10-03 17:50:00,2.00425,2.00475,2.00205,2.0022,2216200000.0
2008-10-03 17:55:00,2.0022,2.0044,2.0016,2.00395,3278000001.0
2008-10-03 18:00:00,2.0039,2.0063,2.00385,2.00595,1781946500.0
2008-10-03 18:05:00,2.0059,2.007,2.00275,2.0029,5525399999.0
2008-10-03 18:10:00,2.0029,2.00655,2.0029,2.00625,3430700022.0
2008-10-03 18:15:00,2.0063,2.0067,2.006,2.0061,5631799965.0
2008-10-03 18:20:00,2.0056,2.00685,2.0046,2.0065,3264000000.0
2008-10-03 18:25:00,2.0061,2.00665,2.0051,2.0061,7420599994.0
2008-10-03 18:30:00,2.0059,2.0079,2.00465,2.0076,3183299972.0
2008-10-03 18:35:00,2.0075,2.00865,2.00605,2.0069,3211400004.0
2008-10-03 18:40:00,2.0069,2.00965,2.0058,2.0092,4228799994.0
2008-10-03 18:45:00,2.0092,2.00925,2.0069,2.0077,6193200050.0
2008-10-03 18:50:00,2.0075,2.0103,2.0075,2.0085,2082400002.0
2008-10-03 18:55:00,2.0085,2.00915,2.0081,2.0085,2516500000.0
2008-10-03 19:00:00,2.0083,2.00975,2.00725,2.00745,1107900002.0
2008-10-03 19:05:00,2.0073,2.00805,2.0066,2.0073,2414700000.0
2008-10-03 19:10:00,2.0073,2.00795,2.00575,2.00745,1759200000.0
2008-10-03 19:15:00,2.0074,2.0082,2.0056,2.00675,5605099999.0
2008-10-03 19:20:00,2.0069,2.00755,2.00435,2.0053,4581200001.0
2008-10-03 19:25:00,2.0053,2.007,2.00195,2.0055,3123799999.0
2008-10-03 19:30:00,2.00545,2.0059,2.00195,2.0031,1759500000.0
2008-10-03 19:35:00,2.0031,2.00495,2.0031,2.0041,1115169750.0
2008-10-03 19:40:00,2.004,2.00565,1.9998,2.0009,1556446500.0
2008-10-03 19:45:00,2.0009,2.0068,2.00005,2.00575,1753200000.0
2008-10-03 19:50:00,2.00585,2.00615,2.00275,2.0051,3293900000.0
2008-10-03 19:55:00,2.0051,2.0051,2.00315,2.0035,3795400000.0
2008-10-03 20:00:00,2.0035,2.0044,2.0035,2.0037,1220600001.0
2008-10-03 20:05:00,2.0037,2.0041,2.0014,2.00285,3229575000.0
2008-10-03 20:10:00,2.003,2.00375,2.00045,2.0022,2077300002.0
2008-10-03 20:15:00,2.0023,2.0035,2.00205,2.0022,3460399982.0
2008-10-03 20:20:00,2.0022,2.00285,2.00165,2.0022,2168600000.0
2008-10-03 20:25:00,2.0022,2.00415,2.00145,2.00245,3234300000.0
2008-10-03 20:30:00,2.00245,2.0028,1.99935,2.00005,2270200000.0
2008-10-03 20:35:00,2.00005,2.00255,2.00005,2.00205,1870300000.0
2008-10-03 20:40:00,2.0021,2.00425,2.00135,2.0034,2141346507.0
2008-10-03 20:45:00,2.0034,2.0034,2.00035,2.00205,1979400000.0
2008-10-03 20:50:00,2.0019,2.00295,2.00145,2.0024,1459800000.0
2008-10-03 20:55:00,2.00235,2.00265,2.0004,2.0019,1134600001.0
2008-10-03 21:00:00,2.0019,2.00265,2.001,2.0012,1178800000.0
2008-10-03 21:05:00,2.0012,2.0022,2.0012,2.0014,319846500.0
2008-10-03 21:10:00,2.00135,2.002,2.0012,2.0013,453839500.0
2008-10-03 21:15:00,2.0014,2.0017,2.0004,2.0009,304093000.0
2008-10-03 21:20:00,2.00085,2.00195,2.00085,2.00145,590400000.0
2008-10-03 21:25:00,2.0015,2.0015,1.99955,2.0003,1455300000.0
2008-10-03 21:30:00,2.0003,2.00195,2.0001,2.001,1217400000.0
2008-10-03 21:35:00,2.001,2.00145,2.00045,2.00145,464400000.0
2008-10-03 21:40:00,2.0013,2.00135,2.0011,2.0012,124600000.0
2008-10-03 21:45:00,2.0012,2.0018,2.00045,2.0012,294100000.0
2008-10-03 21:50:00,2.0012,2.0023,2.0012,2.0019,1925700000.0
2008-10-03 21:55:00,2.0019,2.0027,1.99975,2.0009,2987599998.0
2008-10-03 22:00:00,2.0009,2.00105,1.99925,1.9998,2580300000.0
2008-10-03 22:05:00,1.9999,2.0013,1.9992,2.00065,1531399998.0
2008-10-03 22:10:00,2.00055,2.0006,2.0003,2.0003,1415299995.0
2008-10-03 22:15:00,2.0003,2.0024,2.00025,2.00025,1904299993.0
2008-10-03 22:20:00,2.0004,2.00185,1.99985,2.0013,884400000.0
2008-10-03 22:25:00,2.0013,2.00255,2.00065,2.0018,414300000.0
2008-10-03 22:30:00,2.002,2.00295,2.0014,2.002,789200000.0
2008-10-03 22:35:00,2.002,2.00335,2.002,2.0023,1263875000.0
2008-10-03 22:40:00,2.0023,2.0023,1.99945,2.00085,2562700001.0
2008-10-03 22:45:00,2.00085,2.00085,1.9989,1.9995,951600000.0
2008-10-03 22:50:00,1.99945,2.0008,1.99915,1.9996,518246500.0
2008-10-03 22:55:00,1.9997,2.0007,1.9992,1.9995,1156000000.0
2008-10-05 23:00:00,2.00771,2.00846,2.00487,2.00561,894299999.0
2008-10-05 23:05:00,2.0065,2.0085,2.00628,2.00759,1020477998.0
2008-10-05 23:10:00,2.00726,2.00955,2.00676,2.00937,829100000.0
2008-10-05 23:15:00,2.00947,2.01136,2.00886,2.00912,1182499998.0
2008-10-05 23:20:00,2.00872,2.00882,2.007,2.0078,1159099996.0
2008-10-05 23:25:00,2.00749,2.00774,2.00555,2.00624,736599996.0
2008-10-05 23:30:00,2.007,2.00783,2.00626,2.00718,249999998.0
2008-10-05 23:35:00,2.00718,2.00764,2.00572,2.00589,840300000.0
2008-10-05 23:40:00,2.00581,2.00663,2.0052,2.00628,1405999994.0
2008-10-05 23:45:00,2.00608,2.00676,2.00503,2.00647,404400001.0
2008-10-05 23:50:00,2.00647,2.00656,2.00265,2.00607,317499994.0
2008-10-05 23:55:00,2.00495,2.00581,2.00147,2.00147,264399999.0
2008-10-06 00:00:00,2.00309,2.00576,2.0024,2.0056,264100000.0
2008-10-06 00:05:00,2.00573,2.00597,2.00341,2.00505,404000000.0
2008-10-06 00:10:00,2.0052,2.0052,2.0035,2.00435,728000000.0
2008-10-06 00:15:00,2.0044,2.0044,2.0026,2.00333,1165900000.0
2008-10-06 00:20:00,2.0036,2.00418,2.00315,2.00359,274400000.0
2008-10-06 00:25:00,2.0038,2.0053,2.00297,2.0044,573000000.0
2008-10-06 00:30:00,2.0043,2.0057,2.0019,2.0053,820600000.0
2008-10-06 00:35:00,2.0053,2.0082,2.00475,2.0051,1061400000.0
2008-10-06 00:40:00,2.0051,2.0053,2.00401,2.0051,639000000.0
2008-10-06 00:45:00,2.0051,2.0051,2.0051,2.0051,840000000.0
2008-10-06 00:50:00,2.0042,2.0051,2.00335,2.00353,1069499997.0
2008-10-06 00:55:00,2.0029,2.0041,2.00155,2.0016,755400000.0
2008-10-06 01:00:00,2.0015,2.0017,2.0007,2.0009,1259800001.0
2008-10-06 01:05:00,2.0006,2.0008,1.99745,1.99789,973300000.0
2008-10-06 01:10:00,1.999,1.99927,1.99692,1.9977,495400000.0
2008-10-06 01:15:00,1.9977,1.9983,1.99665,1.99735,962875000.0
2008-10-06 01:20:00,1.99735,1.9976,1.99665,1.9973,246600000.0
2008-10-06 01:25:00,1.9973,1.99765,1.99645,1.99645,1002100000.0
2008-10-06 01:30:00,1.9966,1.99725,1.99505,1.9959,511400000.0
2008-10-06 01:35:00,1.9959,1.99795,1.9959,1.9974,953699999.0
2008-10-06 01:40:00,1.9974,1.9985,1.9962,1.9974,1152000000.0
2008-10-06 01:45:00,1.99755,1.9983,1.9965,1.9975,1644975001.0
2008-10-06 01:50:00,1.99735,1.9985,1.9912,1.9925,2841100000.0
2008-10-06 01:55:00,1.9925,1.995,1.98825,1.9941,1206053999.0
2008-10-06 02:00:00,1.9943,1.9958,1.994,1.9945,801146497.0
2008-10-06 02:05:00,1.99445,1.9966,1.9944,1.99585,727874997.0
2008-10-06 02:10:00,1.9952,1.9964,1.9952,1.9957,732000000.0
2008-10-06 02:15:00,1.9958,1.9958,1.9934,1.9947,1609869752.0
2008-10-06 02:20:00,1.99475,1.997,1.9933,1.99465,1268400000.0
2008-10-06 02:25:00,1.9947,1.99555,1.9936,1.9948,578925000.0
2008-10-06 02:30:00,1.9947,1.9957,1.9947,1.9957,1217899999.0
2008-10-06 02:35:00,1.9958,1.99605,1.9957,1.9958,426499998.0
2008-10-06 02:40:00,1.9958,1.99685,1.9958,1.9963,2267399997.0
2008-10-06 02:45:00,1.9963,1.9973,1.9963,1.99715,172200000.0
2008-10-06 02:50:00,1.9972,1.99735,1.9951,1.9952,3112600001.0
2008-10-06 02:55:00,1.99575,1.99615,1.99472,1.99508,2294900000.0
2008-10-06 03:00:00,1.9959,1.9967,1.9959,1.9964,455900001.0
2008-10-06 03:05:00,1.99645,1.99685,1.996,1.9966,297000000.0
2008-10-06 03:10:00,1.99655,1.999,1.99645,1.9979,601025000.0
2008-10-06 03:15:00,1.99815,1.9991,1.9979,1.9991,354400000.0
2008-10-06 03:20:00,1.99905,1.9999,1.99855,1.9993,455400000.0
2008-10-06 03:25:00,1.9987,1.9998,1.99798,1.99828,698899998.0
2008-10-06 03:30:00,1.9993,1.9993,1.99746,1.99787,3486300000.0
2008-10-06 03:35:00,1.99782,1.9986,1.9973,1.9986,2626600003.0
2008-10-06 03:40:00,1.9986,1.9986,1.99799,1.9986,5594000001.0
2008-10-06 03:45:00,1.9979,1.9986,1.9967,1.9968,3982000001.0
2008-10-06 03:50:00,1.9978,1.99835,1.9967,1.9977,978675000.0
2008-10-06 03:55:00,1.9978,1.99835,1.99695,1.99755,447700000.0
2008-10-06 04:00:00,1.9977,1.9982,1.99693,1.9976,464700000.0
2008-10-06 04:05:00,1.9976,1.99835,1.9975,1.9977,320800000.0
2008-10-06 04:10:00,1.9978,1.9992,1.99725,1.99855,472849999.0
2008-10-06 04:15:00,1.9985,1.9987,1.99707,1.9985,375400000.0
2008-10-06 04:20:00,1.9984,1.99955,1.9984,1.999,466104000.0
2008-10-06 04:25:00,1.9989,1.9989,1.99805,1.99805,1456000000.0
2008-10-06 04:30:00,1.9982,1.99835,1.99765,1.9979,4334400000.0
2008-10-06 04:35:00,1.9979,1.998,1.99725,1.9978,868200000.0
2008-10-06 04:40:00,1.99705,1.99785,1.99659,1.9978,1288799997.0
2008-10-06 04:45:00,1.99785,1.99825,1.99682,1.99815,597599998.0
2008-10-06 04:50:00,1.99825,1.9983,1.9968,1.99728,316900000.0
2008-10-06 04:55:00,1.99795,1.998,1.99635,1.99635,2040199999.0
2008-10-06 05:00:00,1.9974,1.9981,1.9964,1.9977,1151399999.0
2008-10-06 05:05:00,1.9976,1.9977,1.9967,1.9972,1724400000.0
2008-10-06 05:10:00,1.9967,1.9974,1.99505,1.9966,949200000.0
2008-10-06 05:15:00,1.9966,1.99665,1.9941,1.9947,2271999998.0
2008-10-06 05:20:00,1.9947,1.99475,1.99405,1.9942,722000000.0
2008-10-06 05:25:00,1.9942,1.99495,1.99315,1.99425,877400000.0
2008-10-06 05:30:00,1.99435,1.9944,1.9939,1.9942,1643900000.0
2008-10-06 05:35:00,1.9944,1.9964,1.99405,1.9962,524530001.0
2008-10-06 05:40:00,1.9962,1.9964,1.99485,1.99585,1264152045.0
2008-10-06 05:45:00,1.9957,1.9976,1.99565,1.997,960900000.0
2008-10-06 05:50:00,1.997,1.997,1.995,1.9955,1766999984.0
2008-10-06 05:55:00,1.9955,1.9961,1.99429,1.9956,886026995.0
2008-10-06 06:00:00,1.9954,1.9965,1.9946,1.9946,2392074999.0
2008-10-06 06:05:00,1.9951,1.99605,1.9943,1.9953,2587400000.0
2008-10-06 06:10:00,1.99525,1.99585,1.9936,1.9937,2674300001.0
2008-10-06 06:15:00,1.9937,1.9937,1.9883,1.98845,3082175000.0
2008-10-06 06:20:00,1.98845,1.992,1.9884,1.992,716875002.0
2008-10-06 06:25:00,1.992,1.9933,1.992,1.9931,1839900000.0
2008-10-06 06:30:00,1.9931,1.9952,1.9931,1.9946,1828674995.0
2008-10-06 06:35:00,1.9946,1.9949,1.9915,1.9934,1979200001.0
2008-10-06 06:40:00,1.9934,1.9944,1.9896,1.9924,2602700024.0
2008-10-06 06:45:00,1.99245,1.9938,1.9915,1.993,953775001.0
2008-10-06 06:50:00,1.9931,1.99525,1.9931,1.9951,420196500.0
2008-10-06 06:55:00,1.9951,1.9979,1.9951,1.9975,1097900000.0
2008-10-06 07:00:00,1.99745,1.99745,1.9945,1.9962,4985600008.0
2008-10-06 07:05:00,1.9962,1.9962,1.9929,1.9929,5347400003.0
2008-10-06 07:10:00,1.99325,1.9942,1.99215,1.9925,3155900002.0
2008-10-06 07:15:00,1.99245,1.99315,1.99185,1.99245,887500000.0
2008-10-06 07:20:00,1.99315,1.9939,1.99196,1.99202,1286774999.0
2008-10-06 07:25:00,1.99238,1.99445,1.99198,1.9939,559074999.0
2008-10-06 07:30:00,1.99405,1.9955,1.9938,1.99535,605900001.0
2008-10-06 07:35:00,1.9955,1.99575,1.99465,1.99565,754900000.0
2008-10-06 07:40:00,1.9957,1.9984,1.99555,1.9978,500445000.0
2008-10-06 07:45:00,1.9978,1.9984,1.9962,1.9968,2716675005.0
2008-10-06 07:50:00,1.9968,1.99895,1.9966,1.9972,2907200002.0
2008-10-06 07:55:00,1.9972,1.9983,1.9956,1.9958,1695074997.0
2008-10-06 08:00:00,1.9958,2.00035,1.9958,1.9993,2136250000.0
2008-10-06 08:05:00,1.9993,2.0015,1.9992,2.001,2884899998.0
2008-10-06 08:10:00,2.0008,2.0014,1.9994,2.0013,2151375000.0
2008-10-06 08:15:00,2.0006,2.0009,1.9979,1.9989,5765732520.0
2008-10-06 08:20:00,1.9981,1.9989,1.99595,1.9976,1549484249.0
2008-10-06 08:25:00,1.9976,1.99895,1.9976,1.9986,660121751.0
2008-10-06 08:30:00,1.9986,1.99885,1.998,1.9984,2321099987.0
2008-10-06 08:35:00,1.9984,1.99935,1.9976,1.9983,2581416250.0
2008-10-06 08:40:00,1.99855,1.99995,1.997,1.9988,2135615225.0
2008-10-06 08:45:00,1.99875,2.00185,1.99855,2.0017,1721296994.0
2008-10-06 08:50:00,2.0017,2.0025,2.00045,2.001,2430071499.0
2008-10-06 08:55:00,2.001,2.001,1.99935,2.0007,2920200000.0
2008-10-06 09:00:00,2.00065,2.0026,1.99915,2.0016,2653304001.0
2008-10-06 09:05:00,2.0016,2.0016,1.9993,1.9995,2169499998.0
2008-10-06 09:10:00,1.9995,2.00225,1.9993,2.0019,1121621750.0
2008-10-06 09:15:00,2.002,2.0026,2.0005,2.00245,2698399984.0
2008-10-06 09:20:00,2.0025,2.0033,2.0018,2.0022,825978000.0
2008-10-06 09:25:00,2.0026,2.00335,2.00055,2.0032,2036546500.0
2008-10-06 09:30:00,2.0033,2.00415,2.0023,2.00245,2426598492.0
2008-10-06 09:35:00,2.0024,2.0055,2.00155,2.0051,1079584500.0
2008-10-06 09:40:00,2.0047,2.00745,2.0042,2.00715,1301646495.0
2008-10-06 09:45:00,2.0072,2.0072,2.0048,2.00495,3203269818.0
2008-10-06 09:50:00,2.0049,2.0064,2.0043,2.0043,2286551998.0
2008-10-06 09:55:00,2.0043,2.0043,2.00165,2.0032,853698500.0
2008-10-06 10:00:00,2.0032,2.0052,2.0028,2.00465,3890352000.0
2008-10-06 10:05:00,2.00465,2.00555,2.00285,2.0038,1411745500.0
2008-10-06 10:10:00,2.0038,2.0038,2.002,2.0026,1422956000.0
2008-10-06 10:15:00,2.0026,2.00265,1.9998,2.0003,3549392990.0
2008-10-06 10:20:00,2.0003,2.0005,1.9995,2.0001,3011400006.0
2008-10-06 10:25:00,2.0001,2.00485,1.9998,2.0024,1772550502.0
2008-10-06 10:30:00,2.0024,2.007,2.00235,2.00545,1610721750.0
2008-10-06 10:35:00,2.0055,2.0056,2.0032,2.0033,3504299998.0
2008-10-06 10:40:00,2.004,2.005,2.0034,2.004,4991399935.0
2008-10-06 10:45:00,2.004,2.00645,2.0039,2.00625,4419700052.0
2008-10-06 10:50:00,2.0062,2.00805,2.0062,2.0073,1515499999.0
2008-10-06 10:55:00,2.0073,2.0073,2.00585,2.00625,2910600003.0
2008-10-06 11:00:00,2.0061,2.0087,2.0059,2.008,1996016249.0
2008-10-06 11:05:00,2.0081,2.00925,2.0075,2.0085,1782700000.0
2008-10-06 11:10:00,2.0085,2.0111,2.0077,2.0098,1796300000.0
2008-10-06 11:15:00,2.0096,2.01,2.0085,2.0091,1431552000.0
2008-10-06 11:20:00,2.0089,2.01185,2.0089,2.01185,1934756750.0
2008-10-06 11:25:00,2.0118,2.0132,2.00995,2.0106,1395599998.0
2008-10-06 11:30:00,2.0106,2.0106,2.0087,2.0091,2263852000.0
2008-10-06 11:35:00,2.0091,2.01,2.008,2.0094,1073978000.0
2008-10-06 11:40:00,2.00889,2.00985,2.00818,2.0097,664052000.0
2008-10-06 11:45:00,2.00975,2.0104,2.00855,2.0104,653002000.0
2008-10-06 11:50:00,2.01025,2.0105,2.00905,2.01035,1136156000.0
2008-10-06 11:55:00,2.01035,2.01115,2.0094,2.0103,1454152000.0
2008-10-06 12:00:00,2.01035,2.01065,2.0082,2.0085,2945100004.0
2008-10-06 12:05:00,2.0085,2.0102,2.0081,2.0099,642500000.0
2008-10-06 12:10:00,2.0099,2.0099,2.0087,2.0096,824500001.0
2008-10-06 12:15:00,2.0096,2.0098,2.0089,2.0094,4363300001.0
2008-10-06 12:20:00,2.0094,2.0094,2.00785,2.0083,3760399995.0
2008-10-06 12:25:00,2.0083,2.0083,2.0071,2.0074,3842700017.0
2008-10-06 12:30:00,2.0074,2.0075,2.0057,2.0058,1604999996.0
2008-10-06 12:35:00,2.0058,2.0058,2.00425,2.0045,3454900000.0
2008-10-06 12:40:00,2.0045,2.0057,2.0039,2.0052,791379000.0
2008-10-06 12:45:00,2.00485,2.0062,2.00485,2.0053,730200001.0
2008-10-06 12:50:00,2.0053,2.0064,2.0049,2.0061,1852600000.0
2008-10-06 12:55:00,2.00615,2.0079,2.00575,2.00765,1475575000.0
2008-10-06 13:00:00,2.00765,2.0089,2.0071,2.0085,1835175000.0
2008-10-06 13:05:00,2.0084,2.0085,2.0065,2.0065,1752000012.0
2008-10-06 13:10:00,2.00655,2.0068,2.00585,2.00625,1283900000.0
2008-10-06 13:15:00,2.0063,2.00715,2.00575,2.0069,2124851997.0
2008-10-06 13:20:00,2.00685,2.0074,2.0066,2.0067,1305500000.0
2008-10-06 13:25:00,2.0067,2.0073,2.0058,2.00655,1987700000.0
2008-10-06 13:30:00,2.0065,2.00685,2.0045,2.0049,1904900000.0
2008-10-06 13:35:00,2.0049,2.00615,2.0049,2.00585,1153000000.0
2008-10-06 13:40:00,2.006,2.0075,2.005,2.00735,2077149996.0
2008-10-06 13:45:00,2.00735,2.00755,2.0061,2.0067,1643575000.0
2008-10-06 13:50:00,2.0067,2.0093,2.0058,2.0072,1294200000.0
2008-10-06 13:55:00,2.0072,2.00755,2.0051,2.0057,764600000.0
2008-10-06 14:00:00,2.00565,2.0093,2.00565,2.009,1354106000.0
2008-10-06 14:05:00,2.00905,2.0099,2.00695,2.0092,1941152000.0
2008-10-06 14:10:00,2.0092,2.01,2.0077,2.01,2047704001.0
2008-10-06 14:15:00,2.00985,2.0104,2.00905,2.0096,2529079001.0
2008-10-06 14:20:00,2.0092,2.0097,2.0071,2.0079,2723465001.0
2008-10-06 14:25:00,2.0079,2.00835,2.0075,2.0082,630700000.0
2008-10-06 14:30:00,2.0082,2.0085,2.00705,2.0075,1542527000.0
2008-10-06 14:35:00,2.00755,2.00865,2.00725,2.0076,2147575000.0
2008-10-06 14:40:00,2.0076,2.00765,2.00645,2.0073,2919899999.0
2008-10-06 14:45:00,2.0073,2.0074,2.00605,2.0069,4249700001.0
2008-10-06 14:50:00,2.0063,2.00735,2.0061,2.0067,4870600000.0
2008-10-06 14:55:00,2.0067,2.0067,2.00535,2.0057,2164000000.0
2008-10-06 15:00:00,2.0057,2.00575,2.00415,2.00575,4074299995.0
2008-10-06 15:05:00,2.0056,2.0056,2.0039,2.0046,3878299999.0
2008-10-06 15:10:00,2.0046,2.0046,2.002,2.0021,5438099987.0
2008-10-06 15:15:00,2.0021,2.0025,2.0004,2.00065,1535000000.0
2008-10-06 15:20:00,2.00065,2.00065,1.9973,1.99935,2073203998.0
2008-10-06 15:25:00,1.9994,1.99985,1.99855,1.99955,1490900012.0
2008-10-06 15:30:00,1.9995,1.9998,1.997,1.9995,2735951997.0
2008-10-06 15:35:00,1.9995,1.99965,1.9972,1.9974,3722299998.0
2008-10-06 15:40:00,1.9975,1.9978,1.99635,1.9968,717390000.0
2008-10-06 15:45:00,1.9968,1.99865,1.9968,1.9984,1752108000.0
2008-10-06 15:50:00,1.9984,1.9988,1.9965,1.99725,2372200000.0
2008-10-06 15:55:00,1.9972,1.9988,1.997,1.9977,4050026999.0
2008-10-06 16:00:00,1.9976,1.99805,1.99325,1.9934,3578633002.0
2008-10-06 16:05:00,1.9933,1.99405,1.99245,1.9928,3665852002.0
2008-10-06 16:10:00,1.9929,1.9929,1.98335,1.98495,3739499997.0
2008-10-06 16:15:00,1.985,1.9895,1.9796,1.97995,3286352009.0
2008-10-06 16:20:00,1.97995,1.987,1.97755,1.9858,2752430000.0
2008-10-06 16:25:00,1.9858,1.9871,1.9778,1.9797,2621383000.0
2008-10-06 16:30:00,1.9796,1.98745,1.9795,1.9856,1732200000.0
2008-10-06 16:35:00,1.9856,1.98625,1.9816,1.9844,2155204001.0
2008-10-06 16:40:00,1.9844,1.98725,1.984,1.9853,2797308000.0
2008-10-06 16:45:00,1.9853,1.9915,1.984,1.9909,1500390998.0
2008-10-06 16:50:00,1.9909,1.99585,1.99035,1.9944,1451059999.0
2008-10-06 16:55:00,1.9944,1.99455,1.98725,1.9885,2605100000.0
2008-10-06 17:00:00,1.9889,1.993,1.9871,1.9928,2354616000.0
2008-10-06 17:05:00,1.9928,1.9941,1.9892,1.9896,2242979000.0
2008-10-06 17:10:00,1.9897,1.992,1.98955,1.9905,2126578999.0
2008-10-06 17:15:00,1.9905,1.9919,1.98975,1.9919,1374900000.0
2008-10-06 17:20:00,1.9917,1.99195,1.98895,1.9912,2028152000.0
2008-10-06 17:25:00,1.9911,1.9911,1.9895,1.9904,2437049998.0
2008-10-06 17:30:00,1.99,1.99165,1.9898,1.9912,2472678000.0
2008-10-06 17:35:00,1.9912,1.9912,1.9897,1.9907,801800000.0
2008-10-06 17:40:00,1.9907,1.991,1.9898,1.9908,1370003999.0
2008-10-06 17:45:00,1.99085,1.9916,1.98935,1.99015,1555952002.0
2008-10-06 17:50:00,1.9901,1.9906,1.989,1.9904,1903399997.0
2008-10-06 17:55:00,1.99035,1.99175,1.98985,1.99025,1001300000.0
2008-10-06 18:00:00,1.99015,1.9919,1.9892,1.9895,1030200000.0
2008-10-06 18:05:00,1.98945,1.98985,1.98875,1.9889,840650000.0
2008-10-06 18:10:00,1.9891,1.991,1.9886,1.99,2694950001.0
2008-10-06 18:15:00,1.99,1.99235,1.98935,1.9916,1142800000.0
2008-10-06 18:20:00,1.9916,1.9916,1.9897,1.99015,1889099998.0
2008-10-06 18:25:00,1.9898,1.9917,1.98905,1.991,1729875000.0
2008-10-06 18:30:00,1.991,1.9912,1.99045,1.991,1301000000.0
2008-10-06 18:35:00,1.99105,1.992,1.9906,1.9907,1116350000.0
2008-10-06 18:40:00,1.9909,1.9909,1.98905,1.98965,873400000.0
2008-10-06 18:45:00,1.9897,1.9913,1.9897,1.9912,1573600000.0
2008-10-06 18:50:00,1.99125,1.9922,1.99075,1.9917,1044500000.0
2008-10-06 18:55:00,1.9919,1.9922,1.98955,1.99025,1873100000.0
2008-10-06 19:00:00,1.98955,1.99245,1.9889,1.99195,1872200000.0
2008-10-06 19:05:00,1.992,1.9927,1.99095,1.9927,1793699996.0
2008-10-06 19:10:00,1.9927,1.99425,1.99185,1.99415,2241400000.0
2008-10-06 19:15:00,1.99415,1.9954,1.9935,1.9935,2309100000.0
2008-10-06 19:20:00,1.99345,1.99595,1.9933,1.99585,1278752000.0
2008-10-06 19:25:00,1.9957,1.99575,1.99365,1.9944,1602200001.0
2008-10-06 19:30:00,1.9945,1.99475,1.99295,1.9931,2118400000.0
2008-10-06 19:35:00,1.9931,1.99495,1.9931,1.99465,2420200000.0
2008-10-06 19:40:00,1.99455,1.99565,1.9936,1.9952,1809300000.0
2008-10-06 19:45:00,1.99515,1.9957,1.9946,1.9952,1487800000.0
2008-10-06 19:50:00,1.9952,1.9957,1.9932,1.99395,1649800000.0
2008-10-06 19:55:00,1.9939,1.99445,1.99315,1.9933,1856600001.0
2008-10-06 20:00:00,1.9933,1.99425,1.9933,1.99425,2038699998.0
2008-10-06 20:05:00,1.99425,1.99515,1.99335,1.9942,1670499999.0
2008-10-06 20:10:00,1.9944,1.99465,1.9932,1.9934,590699998.0
2008-10-06 20:15:00,1.9934,1.994,1.9921,1.9923,4055399997.0
2008-10-06 20:20:00,1.9923,1.99355,1.99155,1.99225,1860900001.0
2008-10-06 20:25:00,1.99275,1.9929,1.9909,1.9918,4595299997.0
2008-10-06 20:30:00,1.9916,1.993,1.99015,1.99265,3630000039.0
2008-10-06 20:35:00,1.99265,1.9943,1.99095,1.9938,1798900000.0
2008-10-06 20:40:00,1.99385,1.9943,1.99305,1.9935,1109400000.0
2008-10-06 20:45:00,1.9936,1.9944,1.99345,1.9937,1338100000.0
2008-10-06 20:50:00,1.9937,1.9951,1.99255,1.9948,1695100000.0
2008-10-06 20:55:00,1.9948,1.99575,1.9943,1.9957,1512800000.0
2008-10-06 21:00:00,1.9957,1.9966,1.99495,1.9961,936900000.0
2008-10-06 21:05:00,1.9961,1.99615,1.99475,1.99595,1650700000.0
2008-10-06 21:10:00,1.99605,1.9964,1.9952,1.99625,2093300043.0
2008-10-06 21:15:00,1.99625,1.9973,1.9946,1.9962,1412199999.0
2008-10-06 21:20:00,1.9963,1.99885,1.996,1.9985,2304000006.0
2008-10-06 21:25:00,1.9985,2.0002,1.9974,1.9997,1183500000.0
2008-10-06 21:30:00,1.9997,2.0041,1.99945,2.00275,1422200000.0
2008-10-06 21:35:00,2.0029,2.0029,2.0004,2.0006,957300000.0
2008-10-06 21:40:00,1.9999,2.0008,1.99935,2.0003,864500000.0
2008-10-06 21:45:00,2.00025,2.00075,1.99855,1.99935,1006500000.0
2008-10-06 21:50:00,1.9995,2.00415,1.9993,2.0025,5795000138.0
2008-10-06 21:55:00,2.0025,2.0037,2.0018,2.00345,1864100001.0
2008-10-06 22:00:00,2.00355,2.0038,2.00115,2.00135,1983900003.0
2008-10-06 22:05:00,2.0014,2.0024,2.00065,2.0017,4203900000.0
2008-10-06 22:10:00,2.00095,2.0017,1.99995,2.0007,2953400006.0
2008-10-06 22:15:00,2.0007,2.0016,2.00005,2.00075,1557100000.0
2008-10-06 22:20:00,2.00045,2.00205,2.00035,2.0014,1242900007.0
2008-10-06 22:25:00,2.0014,2.0014,2.0004,2.0006,943200001.0
2008-10-06 22:30:00,2.0006,2.0006,1.99915,1.99975,2046900000.0
2008-10-06 22:35:00,1.99915,2.0003,1.9983,1.9991,933900000.0
2008-10-06 22:40:00,1.9992,2.0004,1.9992,2.0003,291800000.0
2008-10-06 22:45:00,2.00025,2.00225,1.9999,2.0019,631000004.0
2008-10-06 22:50:00,2.0019,2.00285,2.00145,2.0021,266600000.0
2008-10-06 22:55:00,2.00215,2.0022,2.0007,2.002,3441899999.0
2008-10-06 23:00:00,2.0016,2.0031,2.00078,2.0031,242500000.0
2008-10-06 23:05:00,2.0029,2.00358,2.0011,2.0027,805599999.0
2008-10-06 23:10:00,2.0027,2.0027,2.0,2.0,747000000.0
2008-10-06 23:15:00,2.0,2.0015,1.99995,2.0015,424000000.0
2008-10-06 23:20:00,2.0015,2.0015,2.00085,2.0015,836000000.0
2008-10-06 23:25:00,2.0015,2.002,2.00085,2.0015,451800000.0
2008-10-06 23:30:00,2.0015,2.0015,1.99897,2.001,1161600000.0
2008-10-06 23:35:00,2.001,2.00177,1.99965,2.0006,1084600000.0
2008-10-06 23:40:00,2.0,2.00135,1.99984,2.0011,1306200002.0
2008-10-06 23:45:00,2.00165,2.0022,2.00145,2.0021,104100000.0
2008-10-06 23:50:00,2.00195,2.00285,2.0015,2.00275,317200000.0
2008-10-06 23:55:00,2.00275,2.00275,2.0019,2.0019,582800000.0
2008-10-07 00:00:00,2.0019,2.0019,2.00058,2.00114,508000000.0
2008-10-07 00:05:00,2.00098,2.0015,2.00037,2.00098,584000000.0
2008-10-07 00:10:00,2.00122,2.0025,2.00023,2.0025,345300000.0
2008-10-07 00:15:00,2.0024,2.00245,2.00155,2.0017,888800000.0
2008-10-07 00:20:00,2.0017,2.0019,2.0017,2.0019,1009000000.0
2008-10-07 00:25:00,2.0017,2.00215,2.00102,2.0018,314000000.0
2008-10-07 00:30:00,2.0018,2.002,2.001,2.001,590200000.0
2008-10-07 00:35:00,2.0011,2.0026,2.0008,2.0022,419299999.0
2008-10-07 00:40:00,2.0023,2.0023,2.00088,2.0018,813700002.0
2008-10-07 00:45:00,2.0018,2.0018,2.00035,2.0005,712000000.0
2008-10-07 00:50:00,2.0005,2.0005,1.99854,1.9997,255000000.0
2008-10-07 00:55:00,1.9998,2.00145,1.99935,2.0014,328000000.0
2008-10-07 01:00:00,2.0014,2.00165,2.00105,2.0011,451800000.0
2008-10-07 01:05:00,2.0011,2.0021,2.001,2.0018,294800000.0
2008-10-07 01:10:00,2.0016,2.0016,2.00085,2.0015,1169800000.0
2008-10-07 01:15:00,2.0015,2.0015,1.9998,2.0,1262000000.0
2008-10-07 01:20:00,2.0,2.00015,2.0,2.0,331000000.0
2008-10-07 01:25:00,2.0,2.00015,2.0,2.0,284200000.0
2008-10-07 01:30:00,2.0,2.0,1.9997,2.0,540000000.0
2008-10-07 01:35:00,2.0,2.0008,1.99915,2.0008,745800000.0
2008-10-07 01:40:00,2.0008,2.0017,2.0002,2.0002,905100000.0
2008-10-07 01:45:00,2.0002,2.0012,2.0001,2.00075,840400008.0
2008-10-07 01:50:00,2.0006,2.0008,1.9997,2.0001,2166000001.0
2008-10-07 01:55:00,2.0001,2.0002,1.99872,2.0002,1297200000.0
2008-10-07 02:00:00,2.0002,2.0005,1.99765,1.9978,2457800000.0
2008-10-07 02:05:00,1.9978,1.99815,1.9978,1.998,465400000.0
2008-10-07 02:10:00,1.99795,1.9983,1.99685,1.9981,241800000.0
2008-10-07 02:15:00,1.9981,1.9981,1.9979,1.9981,312000000.0
2008-10-07 02:20:00,1.9981,1.9988,1.9977,1.9983,569800000.0
2008-10-07 02:25:00,1.9982,1.99905,1.998,1.9988,263500000.0
2008-10-07 02:30:00,1.99865,1.9987,1.99775,1.9979,468600000.0
2008-10-07 02:35:00,1.998,1.99855,1.99785,1.99845,355700000.0
2008-10-07 02:40:00,1.99845,1.9987,1.9962,1.9964,974599998.0
2008-10-07 02:45:00,1.9964,1.9969,1.99595,1.9964,760800000.0
2008-10-07 02:50:00,1.9964,1.99715,1.99605,1.99635,1116900000.0
2008-10-07 02:55:00,1.99645,1.99745,1.9962,1.99725,818300000.0
2008-10-07 03:00:00,1.9971,1.99865,1.994,1.99435,1203400000.0
2008-10-07 03:05:00,1.99455,1.9955,1.9939,1.9955,427600002.0
2008-10-07 03:10:00,1.9954,1.9978,1.9952,1.9969,742599998.0
2008-10-07 03:15:00,1.9969,1.99695,1.995,1.9962,3810000002.0
2008-10-07 03:20:00,1.9962,1.9963,1.9951,1.9961,1016100001.0
2008-10-07 03:25:00,1.9961,1.99635,1.99515,1.99615,723699999.0
2008-10-07 03:30:00,1.9961,1.9981,1.9961,1.9975,417100001.0
2008-10-07 03:35:00,1.99745,1.9982,1.9968,1.9976,355000000.0
2008-10-07 03:40:00,1.9976,1.9978,1.9976,1.9976,48000000.0
2008-10-07 03:45:00,1.99775,1.9997,1.99775,1.9991,323900000.0
2008-10-07 03:50:00,1.9991,1.99915,1.99845,1.9986,711000000.0
2008-10-07 03:55:00,1.9986,1.99915,1.9982,1.9991,567000000.0
2008-10-07 04:00:00,1.9987,1.99915,1.9986,1.9987,525300000.0
2008-10-07 04:05:00,1.99885,1.99885,1.99773,1.9987,532900000.0
2008-10-07 04:10:00,1.9987,1.99885,1.9982,1.9987,1342800000.0
2008-10-07 04:15:00,1.9987,1.9987,1.9978,1.9979,4409200000.0
2008-10-07 04:20:00,1.9982,1.9983,1.9979,1.998,2280799999.0
2008-10-07 04:25:00,1.998,1.9986,1.9979,1.998,1776299998.0
2008-10-07 04:30:00,1.998,1.9986,1.998,1.99855,330500000.0
2008-10-07 04:35:00,1.99855,1.9993,1.99795,1.99915,375600000.0
2008-10-07 04:40:00,1.9994,2.0001,1.9988,1.99985,341300002.0
2008-10-07 04:45:00,1.99995,2.00155,1.9994,1.9997,340800000.0
2008-10-07 04:50:00,1.99975,1.99995,1.99855,1.99995,474600000.0
2008-10-07 04:55:00,1.99915,2.0002,1.99895,1.9991,597800000.0
2008-10-07 05:00:00,1.9991,2.0005,1.9989,1.9989,331275000.0
2008-10-07 05:05:00,1.9991,1.9996,1.99875,1.99885,1152500000.0
2008-10-07 05:10:00,1.99885,1.99975,1.9984,1.99975,1406100001.0
2008-10-07 05:15:00,1.9998,2.0011,1.9998,2.0004,855400001.0
2008-10-07 05:20:00,2.0004,2.0004,2.0,2.0002,364000000.0
2008-10-07 05:25:00,2.0002,2.0002,1.9988,1.9999,392000000.0
2008-10-07 05:30:00,1.9999,2.00105,1.9983,1.9992,1096799999.0
2008-10-07 05:35:00,1.999,2.00145,1.999,2.001,357600000.0
2008-10-07 05:40:00,2.00135,2.0084,2.00115,2.0083,545275002.0
2008-10-07 05:45:00,2.0084,2.01035,2.0053,2.0069,3104299991.0
2008-10-07 05:50:00,2.0069,2.0071,2.0018,2.003,2258900000.0
2008-10-07 05:55:00,2.003,2.0069,2.00115,2.006,2238799998.0
2008-10-07 06:00:00,2.0061,2.0097,2.0058,2.00895,531200000.0
2008-10-07 06:05:00,2.0088,2.01065,2.00795,2.00985,856500000.0
2008-10-07 06:10:00,2.0099,2.0133,2.0095,2.01315,673000000.0
2008-10-07 06:15:00,2.01345,2.0156,2.0126,2.01365,1206900000.0
2008-10-07 06:20:00,2.0139,2.01425,2.0129,2.0133,1257400000.0
2008-10-07 06:25:00,2.0133,2.0133,2.01105,2.012,3224899998.0
2008-10-07 06:30:00,2.012,2.0147,2.012,2.01345,1102300002.0
2008-10-07 06:35:00,2.0132,2.0139,2.01215,2.0126,2203900011.0
2008-10-07 06:40:00,2.0126,2.0133,2.01225,2.01235,1593900002.0
2008-10-07 06:45:00,2.0124,2.01255,2.0087,2.00965,998200000.0
2008-10-07 06:50:00,2.0091,2.01035,2.0068,2.00755,1653500001.0
2008-10-07 06:55:00,2.00755,2.009,2.0069,2.009,2129000000.0
2008-10-07 07:00:00,2.00895,2.00945,2.00735,2.0075,2267299996.0
2008-10-07 07:05:00,2.0075,2.0079,2.007,2.0075,1250700000.0
2008-10-07 07:10:00,2.0075,2.00975,2.00675,2.0085,782900000.0
2008-10-07 07:15:00,2.00865,2.0087,2.00635,2.0071,3676400000.0
2008-10-07 07:20:00,2.0071,2.0071,2.00365,2.0051,1531200000.0
2008-10-07 07:25:00,2.0052,2.0073,2.0041,2.0064,1315399991.0
2008-10-07 07:30:00,2.0064,2.00695,2.00455,2.006,1924899999.0
2008-10-07 07:35:00,2.006,2.00895,2.0059,2.0086,201000000.0
2008-10-07 07:40:00,2.00865,2.00865,2.0065,2.0075,775800000.0
2008-10-07 07:45:00,2.0075,2.009,2.0075,2.0084,626600001.0
2008-10-07 07:50:00,2.0084,2.0084,2.0064,2.0069,2827100000.0
2008-10-07 07:55:00,2.0069,2.0076,2.0058,2.00615,2802700018.0
2008-10-07 08:00:00,2.006,2.007,2.00595,2.0066,1069600001.0
2008-10-07 08:05:00,2.0066,2.0071,2.0066,2.00685,2018600000.0
2008-10-07 08:10:00,2.00685,2.00785,2.0066,2.0067,2540799990.0
2008-10-07 08:15:00,2.0067,2.0081,2.0057,2.0057,1004299993.0
2008-10-07 08:20:00,2.0057,2.00675,2.00545,2.0057,3392899997.0
2008-10-07 08:25:00,2.0058,2.00645,2.00435,2.00605,2220700003.0
2008-10-07 08:30:00,2.00615,2.00715,2.0011,2.00355,3035199999.0
2008-10-07 08:35:00,2.00355,2.00395,2.00185,2.0035,1993600000.0
2008-10-07 08:40:00,2.0036,2.00375,2.0011,2.00255,1575199997.0
2008-10-07 08:45:00,2.0025,2.00335,2.00075,2.0011,2177500002.0
2008-10-07 08:50:00,2.0011,2.0027,2.001,2.00135,3481000009.0
2008-10-07 08:55:00,2.00145,2.00355,2.00115,2.0017,3250799976.0
2008-10-07 09:00:00,2.0017,2.00305,2.00125,2.0015,3914800005.0
2008-10-07 09:05:00,2.0017,2.0032,2.0004,2.00115,2155100000.0
2008-10-07 09:10:00,2.0013,2.00255,2.00045,2.0008,3670300029.0
2008-10-07 09:15:00,2.0007,2.00175,2.0004,2.0006,1842600000.0
2008-10-07 09:20:00,2.0006,2.0007,1.99865,1.9992,2962099961.0
2008-10-07 09:25:00,1.9992,2.00125,1.9983,2.0004,2017800000.0
2008-10-07 09:30:00,2.00045,2.00165,2.0001,2.0007,2362100000.0
2008-10-07 09:35:00,2.0007,2.00335,2.0007,2.0024,3277400000.0
2008-10-07 09:40:00,2.00245,2.0026,2.00085,2.0021,2391299987.0
2008-10-07 09:45:00,2.0021,2.0029,2.0014,2.00205,2130399999.0
2008-10-07 09:50:00,2.0019,2.0021,1.99805,1.9982,4472999927.0
2008-10-07 09:55:00,1.9982,1.99865,1.99375,1.9945,2588000000.0
2008-10-07 10:00:00,1.99455,1.9954,1.9915,1.9915,2463900000.0
2008-10-07 10:05:00,1.9914,1.9928,1.98895,1.9905,1951052000.0
2008-10-07 10:10:00,1.9905,1.9905,1.98375,1.9841,1873575000.0
2008-10-07 10:15:00,1.984,1.98655,1.98265,1.9858,2518599999.0
2008-10-07 10:20:00,1.9858,1.98835,1.98385,1.9845,2511852000.0
2008-10-07 10:25:00,1.98455,1.98665,1.9829,1.9833,2291800000.0
2008-10-07 10:30:00,1.9833,1.9835,1.98075,1.98215,2112200000.0
2008-10-07 10:35:00,1.98205,1.9839,1.9819,1.9835,1839000000.0
2008-10-07 10:40:00,1.9835,1.98655,1.9835,1.9845,1863100001.0
2008-10-07 10:45:00,1.9845,1.98645,1.984,1.9861,1868700000.0
2008-10-07 10:50:00,1.9861,1.98795,1.98585,1.98625,4678899997.0
2008-10-07 10:55:00,1.9863,1.98685,1.98525,1.9856,2663699987.0
2008-10-07 11:00:00,1.9852,1.98615,1.98355,1.9858,1454200000.0
2008-10-07 11:05:00,1.9859,1.9892,1.9855,1.9883,1279400000.0
2008-10-07 11:10:00,1.9883,1.98985,1.98815,1.98885,2815499964.0
2008-10-07 11:15:00,1.98895,1.98935,1.98795,1.9885,2813899999.0
2008-10-07 11:20:00,1.9885,1.99005,1.9885,1.9891,2718200001.0
2008-10-07 11:25:00,1.9891,1.9893,1.9875,1.988,1997900010.0
2008-10-07 11:30:00,1.988,1.98875,1.9868,1.98835,2036400000.0
2008-10-07 11:35:00,1.98835,1.99015,1.9881,1.9898,1171700000.0
2008-10-07 11:40:00,1.9898,1.9899,1.9877,1.9885,1924600000.0
2008-10-07 11:45:00,1.9885,1.99055,1.9884,1.9898,1321400000.0
2008-10-07 11:50:00,1.9898,1.9903,1.98865,1.9891,1016400000.0
2008-10-07 11:55:00,1.98925,1.9911,1.9889,1.9909,1767799992.0
2008-10-07 12:00:00,1.9909,1.99115,1.98965,1.99,1529400000.0
2008-10-07 12:05:00,1.99,1.9903,1.98905,1.9892,1655500000.0
2008-10-07 12:10:00,1.9892,1.99085,1.9892,1.9905,1030700000.0
2008-10-07 12:15:00,1.9906,1.9916,1.98965,1.9904,1868400001.0
2008-10-07 12:20:00,1.9904,1.9918,1.9901,1.9915,1817300000.0
2008-10-07 12:25:00,1.9914,1.9924,1.9914,1.9919,3266900009.0
2008-10-07 12:30:00,1.9919,1.9924,1.99115,1.9917,825700000.0
2008-10-07 12:35:00,1.9917,1.9934,1.9915,1.99305,1648800000.0
2008-10-07 12:40:00,1.99305,1.99345,1.9921,1.9932,1557400000.0
2008-10-07 12:45:00,1.99335,1.99355,1.9923,1.9928,2384275000.0
2008-10-07 12:50:00,1.99275,1.99475,1.9921,1.9936,1348075000.0
2008-10-07 12:55:00,1.9936,1.99565,1.9921,1.9922,1410400000.0
2008-10-07 13:00:00,1.9922,1.99405,1.9922,1.9934,891600000.0
2008-10-07 13:05:00,1.9934,1.99425,1.99305,1.9936,1283199999.0
2008-10-07 13:10:00,1.9936,1.9936,1.9924,1.9929,1797000000.0
2008-10-07 13:15:00,1.9929,1.99405,1.9924,1.9936,1269075000.0
2008-10-07 13:20:00,1.9936,1.9936,1.99225,1.9929,3085200000.0
2008-10-07 13:25:00,1.99295,1.9947,1.9924,1.9928,1458400000.0
2008-10-07 13:30:00,1.9928,1.995,1.9928,1.995,1491800000.0
2008-10-07 13:35:00,1.99485,1.99625,1.9946,1.9954,1365700000.0
2008-10-07 13:40:00,1.9954,1.9957,1.99455,1.9947,1077400000.0
2008-10-07 13:45:00,1.9947,1.99655,1.9946,1.99615,909400000.0
2008-10-07 13:50:00,1.9963,1.9974,1.99605,1.99705,1661700000.0
2008-10-07 13:55:00,1.99695,2.00015,1.9968,1.9993,1558900000.0
2008-10-07 14:00:00,1.9993,2.001,1.9993,1.9994,2378500002.0
2008-10-07 14:05:00,1.99955,2.0005,1.99835,1.9998,2247600001.0
2008-10-07 14:10:00,1.9998,2.00005,1.99665,1.9967,1638900000.0
2008-10-07 14:15:00,1.9967,1.9979,1.99385,1.9941,1813399994.0
2008-10-07 14:20:00,1.9941,1.99605,1.9938,1.9948,2604799997.0
2008-10-07 14:25:00,1.99475,1.99515,1.99215,1.993,2750000021.0
2008-10-07 14:30:00,1.993,1.9959,1.99205,1.995,2078300000.0
2008-10-07 14:35:00,1.99505,1.997,1.9941,1.9965,2324600024.0
2008-10-07 14:40:00,1.9964,1.9982,1.9961,1.9975,1768200000.0
2008-10-07 14:45:00,1.9975,1.9981,1.9944,1.9964,2499275000.0
2008-10-07 14:50:00,1.9964,1.99695,1.99485,1.9954,1320000000.0
2008-10-07 14:55:00,1.9954,1.9969,1.9954,1.99585,1329852000.0
2008-10-07 15:00:00,1.99585,2.0008,1.99585,1.9984,2476699990.0
2008-10-07 15:05:00,1.9984,2.0025,1.99785,1.99975,1971400000.0
2008-10-07 15:10:00,1.99955,2.0017,1.9976,2.0003,3164393721.0
2008-10-07 15:15:00,2.00045,2.0008,1.9991,1.9995,2380800000.0
2008-10-07 15:20:00,1.9995,2.0023,1.9989,2.0017,3093000000.0
2008-10-07 15:25:00,2.00175,2.0075,2.0017,2.00575,2259400001.0
2008-10-07 15:30:00,2.00575,2.0079,2.0052,2.0057,2564775000.0
2008-10-07 15:35:00,2.00575,2.00615,2.00205,2.00255,2008400000.0
2008-10-07 15:40:00,2.00255,2.0032,2.00105,2.00175,1857300000.0
2008-10-07 15:45:00,2.00165,2.00275,1.9993,2.00085,1391100001.0
2008-10-07 15:50:00,2.0007,2.0019,1.99995,2.0018,2481999999.0
2008-10-07 15:55:00,2.00165,2.0041,2.0015,2.00305,2028600000.0
2008-10-07 16:00:00,2.0031,2.0059,2.0026,2.0045,1905400000.0
2008-10-07 16:05:00,2.00455,2.0052,2.0021,2.00425,1861852000.0
2008-10-07 16:10:00,2.00425,2.0055,2.00385,2.00415,1561500000.0
2008-10-07 16:15:00,2.00405,2.00605,2.004,2.0053,1923400000.0
2008-10-07 16:20:00,2.0053,2.0053,2.004,2.0043,1286400000.0
2008-10-07 16:25:00,2.0044,2.00485,2.00295,2.00395,1022400000.0
2008-10-07 16:30:00,2.0039,2.00455,2.0025,2.00315,1764400000.0
2008-10-07 16:35:00,2.0032,2.0034,2.001,2.0031,1871700000.0
2008-10-07 16:40:00,2.00315,2.00345,2.0005,2.00235,1444700000.0
2008-10-07 16:45:00,2.00275,2.0051,2.0023,2.0048,1325500000.0
2008-10-07 16:50:00,2.00505,2.00815,2.0046,2.0081,1406900000.0
2008-10-07 16:55:00,2.00805,2.00995,2.00755,2.0083,2053545750.0
2008-10-07 17:00:00,2.0082,2.0095,2.00655,2.0071,1494400000.0
2008-10-07 17:05:00,2.0071,2.0072,2.00475,2.0056,1635600000.0
2008-10-07 17:10:00,2.00525,2.0058,2.00395,2.0051,1717800000.0
2008-10-07 17:15:00,2.0052,2.00625,2.0047,2.0054,2097000000.0
2008-10-07 17:20:00,2.0054,2.0056,2.00355,2.00475,2019599999.0
2008-10-07 17:25:00,2.0048,2.00575,2.0039,2.0047,1941500000.0
2008-10-07 17:30:00,2.00475,2.0064,2.00465,2.0052,2134100000.0
2008-10-07 17:35:00,2.0052,2.0052,2.0017,2.0036,1919300000.0
2008-10-07 17:40:00,2.0036,2.0046,2.0029,2.0038,1673200000.0
2008-10-07 17:45:00,2.0038,2.00475,2.0033,2.0046,1705700000.0
2008-10-07 17:50:00,2.0048,2.00645,2.00425,2.00575,1799175000.0
2008-10-07 17:55:00,2.0058,2.00625,2.0048,2.0049,2357700000.0
2008-10-07 18:00:00,2.0049,2.00515,2.00305,2.00345,1525100017.0
2008-10-07 18:05:00,2.0035,2.00445,2.0032,2.004,897700000.0
2008-10-07 18:10:00,2.004,2.0046,2.00215,2.003,1731600000.0
2008-10-07 18:15:00,2.003,2.003,2.0007,2.002,647700000.0
2008-10-07 18:20:00,2.00205,2.0023,1.99885,1.99915,1303400000.0
2008-10-07 18:25:00,1.9992,1.9999,1.9986,1.9994,1919600000.0
2008-10-07 18:30:00,1.9994,1.9995,1.9979,1.999,629300000.0
2008-10-07 18:35:00,1.999,1.9992,1.99795,1.99875,1096200000.0
2008-10-07 18:40:00,1.9987,2.0002,1.99625,1.9964,1211700000.0
2008-10-07 18:45:00,1.9964,1.9971,1.9949,1.9961,4571300092.0
2008-10-07 18:50:00,1.99595,1.9962,1.9956,1.9958,957000000.0
2008-10-07 18:55:00,1.9958,1.9959,1.99395,1.9947,1139300000.0
2008-10-07 19:00:00,1.99465,1.9994,1.9946,1.9987,1519252000.0
2008-10-07 19:05:00,1.9987,1.9988,1.9962,1.99785,2606074962.0
2008-10-07 19:10:00,1.99785,1.9995,1.9976,1.9976,5068000000.0
2008-10-07 19:15:00,1.99715,1.9977,1.9945,1.9958,1869699996.0
2008-10-07 19:20:00,1.9958,1.99645,1.99315,1.9933,1601100000.0
2008-10-07 19:25:00,1.9933,1.99435,1.9913,1.9915,2440400001.0
2008-10-07 19:30:00,1.9915,1.9931,1.98955,1.99155,1964499998.0
2008-10-07 19:35:00,1.9917,1.9925,1.99145,1.9918,948400000.0
2008-10-07 19:40:00,1.99185,1.9923,1.9903,1.99155,1179400000.0
2008-10-07 19:45:00,1.9919,1.9926,1.98985,1.9913,1562599994.0
2008-10-07 19:50:00,1.9913,1.99335,1.98955,1.9906,3391800010.0
2008-10-07 19:55:00,1.9906,1.99175,1.98875,1.9907,1616299999.0
2008-10-07 20:00:00,1.9905,1.9914,1.9877,1.99045,2879200003.0
2008-10-07 20:05:00,1.9906,1.9923,1.99005,1.992,1548700000.0
2008-10-07 20:10:00,1.9918,1.9938,1.99135,1.99265,2383400003.0
2008-10-07 20:15:00,1.99265,1.9956,1.9917,1.9949,1518500000.0
2008-10-07 20:20:00,1.9949,1.9973,1.99485,1.99525,3575400000.0
2008-10-07 20:25:00,1.9952,1.9958,1.9933,1.9942,1863800000.0
2008-10-07 20:30:00,1.99375,1.99545,1.9935,1.995,859500001.0
2008-10-07 20:35:00,1.995,1.99675,1.99495,1.9958,1215900000.0
2008-10-07 20:40:00,1.9959,1.9968,1.99525,1.9965,1343300000.0
2008-10-07 20:45:00,1.9965,1.99795,1.99525,1.9973,1764975000.0
2008-10-07 20:50:00,1.9973,1.9976,1.9946,1.99465,1849100000.0
2008-10-07 20:55:00,1.9954,1.996,1.9907,1.99175,3054700001.0
2008-10-07 21:00:00,1.9917,1.99245,1.9898,1.9911,2320399979.0
2008-10-07 21:05:00,1.99125,1.99155,1.9893,1.9914,2039799960.0
2008-10-07 21:10:00,1.9915,1.9924,1.9909,1.99185,398600000.0
2008-10-07 21:15:00,1.9918,1.99205,1.9908,1.9914,842800000.0
2008-10-07 21:20:00,1.99135,1.9914,1.9911,1.9911,1202800000.0
2008-10-07 21:25:00,1.9911,1.9914,1.9898,1.99055,2463500000.0
2008-10-07 21:30:00,1.9909,1.9911,1.9904,1.9906,619700000.0
2008-10-07 21:35:00,1.9907,1.9922,1.9904,1.99085,1544800000.0
2008-10-07 21:40:00,1.99085,1.9911,1.98985,1.9906,2413199997.0
2008-10-07 21:45:00,1.9906,1.9906,1.9884,1.98845,2319100000.0
2008-10-07 21:50:00,1.9884,1.98895,1.9876,1.9888,1794299995.0
2008-10-07 21:55:00,1.9889,1.98915,1.98725,1.9891,1403556000.0
2008-10-07 22:00:00,1.9894,1.98975,1.98825,1.9893,647200000.0
2008-10-07 22:05:00,1.9893,1.9895,1.9889,1.989,1518799945.0
2008-10-07 22:10:00,1.989,1.99025,1.98806,1.9895,1164299975.0
2008-10-07 22:15:00,1.9895,1.9911,1.9895,1.9907,225000000.0
2008-10-07 22:20:00,1.9907,1.9912,1.98905,1.98905,424800000.0
2008-10-07 22:25:00,1.989,1.98985,1.9889,1.9896,420300000.0
2008-10-07 22:30:00,1.9896,1.99095,1.9895,1.99,444700000.0
2008-10-07 22:35:00,1.99,1.99025,1.9895,1.98995,380400000.0
2008-10-07 22:40:00,1.99,1.99055,1.98945,1.9897,440200001.0
2008-10-07 22:45:00,1.9897,1.99025,1.9897,1.99005,632400000.0
2008-10-07 22:50:00,1.99005,1.9908,1.98925,1.9898,879700000.0
2008-10-07 22:55:00,1.9898,1.99025,1.98875,1.9888,1555200000.0
2008-10-07 23:00:00,1.9881,1.9909,1.98735,1.9893,171100000.0
2008-10-07 23:05:00,1.9894,1.9903,1.9891,1.9898,514099999.0
2008-10-07 23:10:00,1.9901,1.9901,1.98905,1.9895,1700299999.0
2008-10-07 23:15:00,1.9896,1.9899,1.9888,1.9892,1664000000.0
2008-10-07 23:20:00,1.9892,1.9892,1.9892,1.9892,780000000.0
2008-10-07 23:25:00,1.9892,1.9907,1.98895,1.9891,504800000.0
2008-10-07 23:30:00,1.9891,1.9892,1.9889,1.9891,622600000.0
2008-10-07 23:35:00,1.9891,1.99065,1.9885,1.9889,1040800000.0
2008-10-07 23:40:00,1.98895,1.99015,1.9883,1.99,409600000.0
2008-10-07 23:45:00,1.9899,1.99115,1.9895,1.9906,521800000.0
2008-10-07 23:50:00,1.9907,1.99265,1.9907,1.9923,390000000.0
2008-10-07 23:55:00,1.9923,1.99295,1.991,1.9929,215800000.0
2008-10-08 00:00:00,1.9925,1.9933,1.99245,1.9926,715800000.0
2008-10-08 00:05:00,1.9926,1.99315,1.99163,1.9926,427100000.0
2008-10-08 00:10:00,1.9928,1.993,1.99245,1.99265,192800000.0
2008-10-08 00:15:00,1.99265,1.9934,1.99256,1.9933,102600000.0
2008-10-08 00:20:00,1.9931,1.9935,1.99165,1.9926,670600000.0
2008-10-08 00:25:00,1.9923,1.9927,1.98995,1.99035,422900000.0
2008-10-08 00:30:00,1.99045,1.991,1.99035,1.9909,87800000.0
2008-10-08 00:35:00,1.99105,1.99174,1.99013,1.99076,914300000.0
2008-10-08 00:40:00,1.99141,1.99175,1.98992,1.99175,2489300000.0
2008-10-08 00:45:00,1.9918,1.99185,1.99029,1.99126,228600000.0
2008-10-08 00:50:00,1.9915,1.9915,1.9897,1.9907,1357000000.0
2008-10-08 00:55:00,1.99019,1.99157,1.98925,1.9909,1171100000.0
2008-10-08 01:00:00,1.99019,1.9909,1.98891,1.9904,396600000.0
2008-10-08 01:05:00,1.9904,1.9906,1.98923,1.9901,353700002.0
2008-10-08 01:10:00,1.9902,1.9905,1.98916,1.98964,468900000.0
2008-10-08 01:15:00,1.99075,1.9949,1.99075,1.9943,510100000.0
2008-10-08 01:20:00,1.99387,1.99437,1.9907,1.9932,754900000.0
2008-10-08 01:25:00,1.9934,1.99425,1.99255,1.9931,595399999.0
2008-10-08 01:30:00,1.9931,1.9931,1.9905,1.9911,1348399997.0
2008-10-08 01:35:00,1.9913,1.99185,1.99085,1.9915,295400001.0
2008-10-08 01:40:00,1.99165,1.9935,1.99165,1.9933,357900000.0
2008-10-08 01:45:00,1.9933,1.9942,1.99305,1.9938,238200000.0
2008-10-08 01:50:00,1.9938,1.9948,1.9937,1.9945,494400000.0
2008-10-08 01:55:00,1.9945,1.9946,1.99255,1.993,226200000.0
2008-10-08 02:00:00,1.99315,1.9936,1.9925,1.9931,943200000.0
2008-10-08 02:05:00,1.9931,1.9941,1.99205,1.9929,1730800000.0
2008-10-08 02:10:00,1.99255,1.9929,1.99126,1.99274,504599998.0
2008-10-08 02:15:00,1.99295,1.99385,1.99204,1.9936,474299997.0
2008-10-08 02:20:00,1.9936,1.994,1.9935,1.99395,1474699997.0
2008-10-08 02:25:00,1.9941,1.9944,1.9941,1.9943,986600000.0
2008-10-08 02:30:00,1.99435,1.9945,1.9943,1.9943,231600000.0
2008-10-08 02:35:00,1.9943,1.9952,1.99336,1.9948,345800000.0
2008-10-08 02:40:00,1.99425,1.995,1.99418,1.9949,537900002.0
2008-10-08 02:45:00,1.9949,1.99507,1.9937,1.9939,1774700000.0
2008-10-08 02:50:00,1.9939,1.9939,1.9939,1.9939,888300000.0
2008-10-08 02:55:00,1.9939,1.9941,1.9921,1.9925,2928000000.0
2008-10-08 03:00:00,1.9925,1.99475,1.99235,1.99455,536200000.0
2008-10-08 03:05:00,1.99465,1.9957,1.99455,1.9952,2143399992.0
2008-10-08 03:10:00,1.9952,1.99725,1.9951,1.99725,963199996.0
2008-10-08 03:15:00,1.9972,1.9975,1.9964,1.9967,2108799993.0
2008-10-08 03:20:00,1.9968,1.9974,1.9963,1.9969,405000000.0
2008-10-08 03:25:00,1.99628,1.9969,1.99567,1.9969,806300000.0
2008-10-08 03:30:00,1.9969,1.9969,1.99595,1.9963,1257600000.0
2008-10-08 03:35:00,1.99625,1.9971,1.9961,1.99685,787299998.0
2008-10-08 03:40:00,1.9969,1.99745,1.9965,1.997,922699992.0
2008-10-08 03:45:00,1.9969,1.9974,1.9965,1.997,898600000.0
2008-10-08 03:50:00,1.99631,1.997,1.99622,1.997,421200000.0
2008-10-08 03:55:00,1.997,1.99745,1.99685,1.9969,620600000.0
2008-10-08 04:00:00,1.9969,1.9971,1.99587,1.99676,333000000.0
2008-10-08 04:05:00,1.9969,1.99695,1.9969,1.9969,485200000.0
2008-10-08 04:10:00,1.9969,1.9969,1.9969,1.9969,468000000.0
2008-10-08 04:15:00,1.9969,1.9969,1.9959,1.9961,384000000.0
2008-10-08 04:20:00,1.9961,1.9961,1.99483,1.99554,552000000.0
2008-10-08 04:25:00,1.9961,1.9961,1.9961,1.9961,264000000.0
2008-10-08 04:30:00,1.99545,1.9961,1.99485,1.9961,657700000.0
2008-10-08 04:35:00,1.9961,1.9961,1.99512,1.9961,720300000.0
2008-10-08 04:40:00,1.9961,1.9963,1.9961,1.9961,824400000.0
2008-10-08 04:45:00,1.9961,1.9968,1.996,1.9965,497000000.0
2008-10-08 04:50:00,1.99645,1.997,1.9961,1.99635,99400000.0
2008-10-08 04:55:00,1.99655,1.99685,1.9963,1.9963,647600000.0
2008-10-08 05:00:00,1.9963,1.99685,1.99625,1.9963,188200000.0
2008-10-08 05:05:00,1.99635,1.9967,1.996,1.99655,323000000.0
2008-10-08 05:10:00,1.9966,1.99665,1.99595,1.9963,98200000.0
2008-10-08 05:15:00,1.99625,1.99725,1.99575,1.9968,497600000.0
2008-10-08 05:20:00,1.9968,1.9974,1.9966,1.9966,426500000.0
2008-10-08 05:25:00,1.9966,1.9968,1.99593,1.9966,703599996.0
2008-10-08 05:30:00,1.9966,1.997,1.9964,1.9967,530599995.0
2008-10-08 05:35:00,1.99675,1.9969,1.9964,1.99655,144700000.0
2008-10-08 05:40:00,1.9965,1.9966,1.9965,1.9965,790800001.0
2008-10-08 05:45:00,1.99633,1.99662,1.99526,1.99585,666799972.0
2008-10-08 05:50:00,1.9965,1.9965,1.99595,1.99635,1128000000.0
2008-10-08 05:55:00,1.99595,1.9965,1.99515,1.9961,3076800002.0
2008-10-08 06:00:00,1.9963,1.99765,1.9962,1.9975,991199998.0
2008-10-08 06:05:00,1.99745,1.9976,1.9965,1.9969,560600000.0
2008-10-08 06:10:00,1.9968,1.9968,1.99585,1.9963,1376500000.0
2008-10-08 06:15:00,1.9963,1.99805,1.9963,1.99715,205800000.0
2008-10-08 06:20:00,1.9973,1.9975,1.9958,1.9971,1667999998.0
2008-10-08 06:25:00,1.99663,1.9971,1.99535,1.996,1211300001.0
2008-10-08 06:30:00,1.99605,1.99895,1.996,1.9975,1586800002.0
2008-10-08 06:35:00,1.9976,2.0009,1.9976,2.0005,443200000.0
2008-10-08 06:40:00,2.0005,2.00075,1.99865,1.99925,1827400001.0
2008-10-08 06:45:00,1.9993,2.00005,1.99425,1.9948,2004100001.0
2008-10-08 06:50:00,1.9948,1.99585,1.9944,1.9951,1816000000.0
2008-10-08 06:55:00,1.9951,1.99615,1.99495,1.9956,1025600000.0
2008-10-08 07:00:00,1.99555,1.9957,1.9949,1.9955,3566699998.0
2008-10-08 07:05:00,1.99535,1.9979,1.9946,1.9951,582000000.0
2008-10-08 07:10:00,1.99525,1.9974,1.9923,1.9934,1372000000.0
2008-10-08 07:15:00,1.9934,1.99425,1.99325,1.9934,443100000.0
2008-10-08 07:20:00,1.9934,1.9934,1.9911,1.9912,1547900000.0
2008-10-08 07:25:00,1.9912,1.9912,1.9872,1.9894,3435800000.0
2008-10-08 07:30:00,1.9896,1.99205,1.9896,1.9907,1646700000.0
2008-10-08 07:35:00,1.9908,1.9908,1.9835,1.9849,3340299998.0
2008-10-08 07:40:00,1.9849,1.9902,1.9849,1.9887,2790500000.0
2008-10-08 07:45:00,1.9886,1.9886,1.9844,1.9846,3335600001.0
2008-10-08 07:50:00,1.9846,1.9846,1.9798,1.9809,2298900000.0
2008-10-08 07:55:00,1.98095,1.98215,1.97955,1.9815,3012300000.0
2008-10-08 08:00:00,1.9815,1.9846,1.9815,1.9823,992200002.0
2008-10-08 08:05:00,1.9823,1.9824,1.98215,1.9823,2017899994.0
2008-10-08 08:10:00,1.9823,1.98395,1.9822,1.98395,4712199986.0
2008-10-08 08:15:00,1.98405,1.9851,1.98235,1.9824,3030800002.0
2008-10-08 08:20:00,1.9824,1.985,1.9824,1.98405,2492400000.0
2008-10-08 08:25:00,1.9841,1.98735,1.9841,1.98735,2665552036.0
2008-10-08 08:30:00,1.98725,1.9931,1.9871,1.99055,1482852000.0
2008-10-08 08:35:00,1.99055,1.99585,1.9889,1.99445,3516799998.0
2008-10-08 08:40:00,1.9941,1.9989,1.9926,1.99815,1752500000.0
2008-10-08 08:45:00,1.9983,2.0003,1.99715,1.9978,2310799998.0
2008-10-08 08:50:00,1.9978,1.99825,1.9947,1.9947,1694900000.0
2008-10-08 08:55:00,1.9948,1.99705,1.9936,1.99385,1604600000.0
2008-10-08 09:00:00,1.99395,1.99575,1.9906,1.9913,1405900000.0
2008-10-08 09:05:00,1.9913,1.99545,1.9913,1.9952,1234600000.0
2008-10-08 09:10:00,1.9952,2.0029,1.99515,2.00265,2186551998.0
2008-10-08 09:15:00,2.0026,2.0029,1.9949,1.995,3173316001.0
2008-10-08 09:20:00,1.995,1.99645,1.9921,1.99305,2439200000.0
2008-10-08 09:25:00,1.99315,1.99405,1.9904,1.99055,2144200004.0
2008-10-08 09:30:00,1.99075,1.99125,1.9865,1.9891,2383399955.0
2008-10-08 09:35:00,1.9891,1.99025,1.98855,1.99,1588400003.0
2008-10-08 09:40:00,1.99,1.9914,1.98995,1.9901,1249299995.0
2008-10-08 09:45:00,1.9901,1.9901,1.9876,1.98905,2394299984.0
2008-10-08 09:50:00,1.989,1.9896,1.9877,1.9877,839700000.0
2008-10-08 09:55:00,1.9875,1.9887,1.9859,1.9861,10263079965.0
2008-10-08 10:00:00,1.986,1.9898,1.986,1.9878,10263079965.0
2008-10-08 10:05:00,1.9877,1.9882,1.9857,1.9862,10263079965.0
2008-10-08 10:10:00,1.9863,1.9901,1.9856,1.9887,10263079965.0
2008-10-08 10:15:00,1.9885,1.99,1.9871,1.9897,10263079965.0
2008-10-08 10:20:00,1.9898,1.9909,1.9884,1.9899,10263079965.0
2008-10-08 10:25:00,1.9898,1.9914,1.9884,1.9889,10263079965.0
2008-10-08 10:30:00,1.9891,1.9958,1.9878,1.9951,10263079965.0
2008-10-08 10:35:00,1.995,1.9964,1.9917,1.9917,10263079965.0
2008-10-08 10:40:00,1.9918,1.9921,1.9902,1.9917,10263079965.0
2008-10-08 10:45:00,1.9919,1.9939,1.9912,1.9924,10263079965.0
2008-10-08 10:50:00,1.9926,1.995,1.9922,1.9936,10263079965.0
2008-10-08 10:55:00,1.9939,1.9942,1.9906,1.9908,10263079965.0
2008-10-08 11:00:00,1.991,1.9931,1.99,1.9914,10132222027.0
2008-10-08 11:05:00,1.9915,1.9922,1.9883,1.9884,9999042096.0
2008-10-08 11:10:00,1.9885,1.9891,1.9858,1.986,9699125000.0
2008-10-08 11:15:00,1.9862,1.9872,1.98345,1.9857,9399582000.0
2008-10-08 11:20:00,1.9857,1.9865,1.98035,1.98085,9621781000.0
2008-10-08 11:25:00,1.9808,1.9808,1.9724,1.9734,8410282015.0
2008-10-08 11:30:00,1.9735,1.9763,1.9723,1.9735,8372540025.0
2008-10-08 11:35:00,1.9734,1.9778,1.973,1.9752,8372540025.0
2008-10-08 11:40:00,1.9748,1.9761,1.9725,1.9732,8372540025.0
2008-10-08 11:45:00,1.9731,1.9739,1.9722,1.9734,8372540025.0
2008-10-08 11:50:00,1.9733,1.9778,1.9722,1.9773,8372540025.0
2008-10-08 11:55:00,1.9774,1.9783,1.9759,1.9777,8372540025.0
2008-10-08 12:00:00,1.9776,1.9789,1.9765,1.9776,8372540025.0
2008-10-08 12:05:00,1.9775,1.9779,1.9741,1.9759,8372540025.0
2008-10-08 12:10:00,1.9758,1.9804,1.975,1.9799,8372540025.0
2008-10-08 12:15:00,1.98,1.9859,1.9797,1.9844,8372540025.0
2008-10-08 12:20:00,1.9845,1.9854,1.9817,1.982,8372540025.0
2008-10-08 12:25:00,1.9821,1.9849,1.9812,1.9823,8372540025.0
2008-10-08 12:30:00,1.9824,1.9841,1.9812,1.9833,8372540025.0
2008-10-08 12:35:00,1.9832,1.9864,1.9832,1.9849,8372540025.0
2008-10-08 12:40:00,1.985,1.9867,1.9845,1.9847,8628132018.0
2008-10-08 12:45:00,1.9846,1.9849,1.9832,1.9843,7681899982.0
2008-10-08 12:50:00,1.9844,1.9844,1.9829,1.9833,6978319988.0
2008-10-08 12:55:00,1.9829,1.9834,1.9811,1.9831,9879999945.0
2008-10-08 13:00:00,1.9828,1.9932,1.9804,1.9893,9879999945.0
2008-10-08 13:05:00,1.9892,1.9968,1.9867,1.9915,9879999945.0
2008-10-08 13:10:00,1.9914,1.9927,1.9857,1.9866,9879999945.0
2008-10-08 13:15:00,1.9865,1.9906,1.9859,1.9864,9879999945.0
2008-10-08 13:20:00,1.9865,1.9878,1.9824,1.9834,9879999945.0
2008-10-08 13:25:00,1.9833,1.9856,1.9824,1.9855,9530223973.0
2008-10-08 13:30:00,1.9856,1.9879,1.9843,1.9865,9005560015.0
2008-10-08 13:35:00,1.9866,1.9878,1.9848,1.9861,9005560015.0
2008-10-08 13:40:00,1.986,1.9862,1.9807,1.9818,9005560015.0
2008-10-08 13:45:00,1.9819,1.9842,1.9813,1.9834,9005560015.0
2008-10-08 13:50:00,1.9832,1.9859,1.9826,1.9843,9005560015.0
2008-10-08 13:55:00,1.9844,1.9863,1.9834,1.9851,9005560015.0
2008-10-08 14:00:00,1.985,1.9897,1.985,1.9892,9005560015.0
2008-10-08 14:05:00,1.9891,1.99,1.9868,1.9872,9005560015.0
2008-10-08 14:10:00,1.9871,1.9902,1.9865,1.9901,9005560015.0
2008-10-08 14:15:00,1.99,1.991,1.9883,1.9886,9005560015.0
2008-10-08 14:20:00,1.9887,1.9904,1.987,1.9871,9005560015.0
2008-10-08 14:25:00,1.9862,1.9899,1.9844,1.9882,9005560015.0
2008-10-08 14:30:00,1.9881,1.9896,1.9852,1.9858,9005560015.0
2008-10-08 14:35:00,1.9859,1.9861,1.9821,1.9848,9005560015.0
2008-10-08 14:40:00,1.9847,1.9853,1.9794,1.9801,9005560015.0
2008-10-08 14:45:00,1.9802,1.9825,1.9795,1.9821,9005560015.0
2008-10-08 14:50:00,1.9818,1.9841,1.9812,1.9827,9005560015.0
2008-10-08 14:55:00,1.9826,1.983,1.98,1.9804,9005560015.0
2008-10-08 15:00:00,1.9805,1.9818,1.9756,1.9756,9005560015.0
2008-10-08 15:05:00,1.9758,1.9759,1.9713,1.973,9005560015.0
2008-10-08 15:10:00,1.9731,1.9776,1.9727,1.9774,9005560015.0
2008-10-08 15:15:00,1.9773,1.9788,1.9771,1.978,9005560015.0
2008-10-08 15:20:00,1.9779,1.9793,1.9773,1.9775,9005560015.0
2008-10-08 15:25:00,1.977,1.9783,1.9727,1.9735,9005560015.0
2008-10-08 15:30:00,1.9736,1.9754,1.971,1.9722,9005560015.0
2008-10-08 15:35:00,1.9723,1.9737,1.9704,1.9733,9005560015.0
2008-10-08 15:40:00,1.9734,1.9736,1.9703,1.9729,9005560015.0
2008-10-08 15:45:00,1.9734,1.974,1.9704,1.9719,9005560015.0
2008-10-08 15:50:00,1.9716,1.972,1.9691,1.9705,9005560015.0
2008-10-08 15:55:00,1.9703,1.9708,1.9654,1.96545,9005560015.0
2008-10-08 16:00:00,1.9663,1.973,1.9657,1.9724,8457810010.0
2008-10-08 16:05:00,1.9725,1.9726,1.9675,1.9683,8457810010.0
2008-10-08 16:10:00,1.9682,1.9684,1.9653,1.9653,8607614005.0
2008-10-08 16:15:00,1.9654,1.9669,1.964,1.9649,9206829985.0
2008-10-08 16:20:00,1.9648,1.9678,1.9643,1.9677,9206829985.0
2008-10-08 16:25:00,1.9675,1.9677,1.964,1.9657,9206829985.0
2008-10-08 16:30:00,1.9658,1.9708,1.9658,1.9696,9206829985.0
2008-10-08 16:35:00,1.9695,1.9699,1.9655,1.968,9206829985.0
2008-10-08 16:40:00,1.9679,1.9694,1.9661,1.9662,9206829985.0
2008-10-08 16:45:00,1.9664,1.9673,1.9617,1.9635,9206829985.0
2008-10-08 16:50:00,1.9634,1.9651,1.9602,1.9606,9206829985.0
2008-10-08 16:55:00,1.9607,1.9631,1.9602,1.9621,9206829985.0
2008-10-08 17:00:00,1.962,1.9629,1.9596,1.9606,9206829985.0
2008-10-08 17:05:00,1.9605,1.9606,1.9575,1.9578,9206829985.0
2008-10-08 17:10:00,1.9576,1.9577,1.9524,1.9525,9206829985.0
2008-10-08 17:15:00,1.9524,1.9547,1.9515,1.9541,9206829985.0
2008-10-08 17:20:00,1.954,1.9548,1.9524,1.9547,9206829985.0
2008-10-08 17:25:00,1.9548,1.9549,1.9524,1.9537,9206829985.0
2008-10-08 17:30:00,1.9536,1.9548,1.9527,1.9543,9502178005.0
2008-10-08 17:35:00,1.9546,1.9554,1.9521,1.9531,7843749910.0
2008-10-08 17:40:00,1.9533,1.9541,1.9502,1.9506,7843749910.0
2008-10-08 17:45:00,1.9507,1.9507,1.9474,1.9493,7843749910.0
2008-10-08 17:50:00,1.9494,1.9503,1.948,1.9501,7843749910.0
2008-10-08 17:55:00,1.9502,1.9511,1.9485,1.951,7843749910.0
2008-10-08 18:00:00,1.9509,1.9542,1.9506,1.9538,7843749910.0
2008-10-08 18:05:00,1.9535,1.9543,1.9517,1.9524,7843749910.0
2008-10-08 18:10:00,1.9523,1.9545,1.9519,1.9545,7843749910.0
2008-10-08 18:15:00,1.9543,1.9546,1.9527,1.9527,7843749910.0
2008-10-08 18:20:00,1.9531,1.9537,1.9513,1.9517,7843749910.0
2008-10-08 18:25:00,1.9519,1.9524,1.9475,1.9479,7843749910.0
2008-10-08 18:30:00,1.9482,1.9494,1.9469,1.9488,7843749910.0
2008-10-08 18:35:00,1.9492,1.9492,1.946,1.947,7843749910.0
2008-10-08 18:40:00,1.9471,1.9478,1.9441,1.9444,7843749910.0
2008-10-08 18:45:00,1.9443,1.9461,1.9435,1.9451,7843749910.0
2008-10-08 18:50:00,1.9452,1.9467,1.9436,1.9461,7843749910.0
2008-10-08 18:55:00,1.9462,1.9499,1.945,1.9492,7843749910.0
2008-10-08 19:00:00,1.9491,1.9535,1.9487,1.9521,7843749910.0
2008-10-08 19:05:00,1.9523,1.9528,1.9491,1.9503,7843749910.0
2008-10-08 19:10:00,1.9504,1.9513,1.9485,1.9491,7843749910.0
2008-10-08 19:15:00,1.9492,1.9496,1.9459,1.9478,7843749910.0
2008-10-08 19:20:00,1.9477,1.9505,1.9472,1.9496,7843749910.0
2008-10-08 19:25:00,1.9495,1.9495,1.9468,1.947,7843749910.0
2008-10-08 19:30:00,1.9471,1.9489,1.9462,1.9468,7843749910.0
2008-10-08 19:35:00,1.9469,1.9491,1.946,1.9478,7843749910.0
2008-10-08 19:40:00,1.9477,1.9484,1.9456,1.946,7843749910.0
2008-10-08 19:45:00,1.9462,1.9466,1.9434,1.9443,7843749910.0
2008-10-08 19:50:00,1.9444,1.945,1.9428,1.9431,7843749910.0
2008-10-08 19:55:00,1.9437,1.9447,1.9421,1.9434,7843749910.0
2008-10-08 20:00:00,1.9433,1.9446,1.9426,1.9435,7843749910.0
2008-10-08 20:05:00,1.9436,1.9452,1.9411,1.9425,7843749910.0
2008-10-08 20:10:00,1.9424,1.9438,1.9416,1.9416,7843749910.0
2008-10-08 20:15:00,1.9412,1.943,1.9406,1.9423,7843749910.0
2008-10-08 20:20:00,1.9422,1.9437,1.9413,1.94325,7883099924.0
2008-10-08 20:25:00,1.94325,1.944,1.9416,1.9416,5722499985.0
2008-10-08 20:30:00,1.9417,1.9447,1.9412,1.9437,6195374965.0
2008-10-08 20:35:00,1.9436,1.9447,1.9427,1.9441,6195374965.0
2008-10-08 20:40:00,1.9443,1.9464,1.9436,1.9456,6195374965.0
2008-10-08 20:45:00,1.9455,1.9466,1.9441,1.9462,6195374965.0
2008-10-08 20:50:00,1.946,1.9486,1.9459,1.9474,6195374965.0
2008-10-08 20:55:00,1.9478,1.9489,1.94585,1.94585,6195374965.0
2008-10-08 21:00:00,1.946,1.9473,1.9439,1.9461,6644499945.0
2008-10-08 21:05:00,1.946,1.9461,1.9432,1.9458,7932699959.0
2008-10-08 21:10:00,1.9459,1.9467,1.9451,1.9458,7764975003.0
2008-10-08 21:15:00,1.9457,1.9487,1.9457,1.9484,8138700037.0
2008-10-08 21:20:00,1.9483,1.9502,1.947,1.9497,8251875040.0
2008-10-08 21:25:00,1.9498,1.9503,1.9465,1.9475,8251875040.0
2008-10-08 21:30:00,1.9474,1.9479,1.9465,1.947,8470852043.0
2008-10-08 21:35:00,1.94715,1.9481,1.9442,1.9455,8336451967.0
2008-10-08 21:40:00,1.9453,1.9473,1.9449,1.9466,8083874945.0
2008-10-08 21:45:00,1.9465,1.9489,1.9464,1.9476,7884375033.0
2008-10-08 21:50:00,1.9475,1.9484,1.947,1.947,7834500055.0
2008-10-08 21:55:00,1.9471,1.9485,1.9437,1.9447,7834500055.0
2008-10-08 22:00:00,1.9451,1.9477,1.9446,1.9471,7834500055.0
2008-10-08 22:05:00,1.947,1.9479,1.9461,1.9474,7602250037.0
2008-10-08 22:10:00,1.9471,1.9501,1.9468,1.9488,7253875010.0
2008-10-08 22:15:00,1.9487,1.9502,1.9463,1.9483,5885650019.0
2008-10-08 22:20:00,1.9481,1.9499,1.9469,1.9491,4973500025.0
2008-10-08 22:25:00,1.949,1.9493,1.9475,1.9493,4973500025.0
2008-10-08 22:30:00,1.9492,1.9511,1.9485,1.9507,4973500025.0
2008-10-08 22:35:00,1.9507,1.9512,1.9486,1.9495,8745499999.0
2008-10-08 22:40:00,1.9491,1.9497,1.9478,1.9484,8288500020.0
2008-10-08 22:45:00,1.9486,1.9493,1.9464,1.9472,7456400001.0
2008-10-08 22:50:00,1.947,1.9493,1.9464,1.949,6285999980.0
2008-10-08 22:55:00,1.9488,1.9496,1.9474,1.9492,5853799977.0
2008-10-08 23:00:00,1.94895,1.9493,1.9458,1.9458,3301499917.0
2008-10-08 23:05:00,1.9468,1.9472,1.9459,1.9469,1952523986.0
2008-10-08 23:10:00,1.9456,1.9466,1.9456,1.946,572988007.0
2008-10-08 23:15:00,1.946,1.9468,1.94535,1.9464,885596007.0
2008-10-08 23:20:00,1.9465,1.9472,1.946,1.9471,1247624009.0
2008-10-08 23:25:00,1.947,1.9471,1.94545,1.94563,2391356026.0
2008-10-08 23:30:00,1.94565,1.9473,1.9438,1.9438,6224259897.0
2008-10-08 23:35:00,1.94405,1.94559,1.94295,1.9444,2641011984.0
2008-10-08 23:40:00,1.9443,1.9453,1.9443,1.9452,2264527982.0
2008-10-08 23:45:00,1.9452,1.947,1.9452,1.9467,5225887987.0
2008-10-08 23:50:00,1.9469,1.9498,1.9465,1.94759,2535571981.0
2008-10-08 23:55:00,1.9478,1.9479,1.9466,1.9474,1503692020.0
2008-10-09 00:00:00,1.947,1.952,1.947,1.9491,2799247996.0
2008-10-09 00:05:00,1.94855,1.9488,1.94855,1.9487,2377808017.0
2008-10-09 00:10:00,1.94832,1.9487,1.9457,1.9461,2567355936.0
2008-10-09 00:15:00,1.9461,1.94781,1.94605,1.94781,3030299950.0
2008-10-09 00:20:00,1.94769,1.9485,1.9465,1.94775,2498599949.0
2008-10-09 00:25:00,1.9479,1.9485,1.9477,1.9478,6059799963.0
2008-10-09 00:30:00,1.948,1.948,1.94645,1.9466,4027452034.0
2008-10-09 00:35:00,1.9461,1.9477,1.9461,1.94735,2102424014.0
2008-10-09 00:40:00,1.94777,1.9491,1.9473,1.9487,3094400003.0
2008-10-09 00:45:00,1.9486,1.9494,1.9477,1.948,2867755986.0
2008-10-09 00:50:00,1.9479,1.9488,1.94683,1.9485,4247500002.0
2008-10-09 00:55:00,1.9478,1.9482,1.9464,1.9464,4379600008.0
2008-10-09 01:00:00,1.9464,1.94798,1.9463,1.94782,4156324007.0
2008-10-09 01:05:00,1.9476,1.94821,1.9463,1.94691,1079000000.0
2008-10-09 01:10:00,1.9468,1.9478,1.9451,1.9458,2584151998.0
2008-10-09 01:15:00,1.9458,1.9466,1.94509,1.9456,4465200004.0
2008-10-09 01:20:00,1.9465,1.9465,1.9432,1.9439,2921099945.0
2008-10-09 01:25:00,1.9448,1.9457,1.94435,1.9453,6872399986.0
2008-10-09 01:30:00,1.94535,1.9467,1.9438,1.9449,7694608046.0
2008-10-09 01:35:00,1.945,1.9453,1.9435,1.944,5213863989.0
2008-10-09 01:40:00,1.9446,1.9446,1.94349,1.94425,4495464018.0
2008-10-09 01:45:00,1.9443,1.9453,1.9441,1.9453,4056900010.0
2008-10-09 01:50:00,1.9454,1.94565,1.9446,1.9448,7055600162.0
2008-10-09 01:55:00,1.9449,1.9453,1.9435,1.9447,6957433124.0
2008-10-09 02:00:00,1.944,1.9462,1.9433,1.9451,6191816027.0
2008-10-09 02:05:00,1.9452,1.9454,1.94478,1.94499,4349552001.0
2008-10-09 02:10:00,1.94522,1.94645,1.94473,1.9457,2001803994.0
2008-10-09 02:15:00,1.9457,1.946,1.9446,1.9457,4518500038.0
2008-10-09 02:20:00,1.9457,1.9477,1.9448,1.9459,5450599996.0
2008-10-09 02:25:00,1.9455,1.9481,1.9448,1.9474,3562799982.0
2008-10-09 02:30:00,1.9487,1.9487,1.946,1.9474,2203799974.0
2008-10-09 02:35:00,1.9474,1.9475,1.94475,1.9453,5043160016.0
2008-10-09 02:40:00,1.9455,1.9457,1.9438,1.9449,7690720028.0
2008-10-09 02:45:00,1.9444,1.9455,1.9433,1.94465,9306527992.0
2008-10-09 02:50:00,1.9448,1.9457,1.9436,1.9455,10129003961.0
2008-10-09 02:55:00,1.9456,1.9456,1.9436,1.9437,10560499995.0
2008-10-09 03:00:00,1.9443,1.9446,1.94145,1.942,5504975981.0
2008-10-09 03:05:00,1.9419,1.9428,1.9415,1.9423,6463691990.0
2008-10-09 03:10:00,1.9425,1.9456,1.9418,1.944,4669300016.0
2008-10-09 03:15:00,1.9438,1.9443,1.9424,1.9435,1946924005.0
2008-10-09 03:20:00,1.9436,1.945,1.9428,1.9437,6685799981.0
2008-10-09 03:25:00,1.9435,1.9441,1.9432,1.9437,6058356039.0
2008-10-09 03:30:00,1.944,1.9454,1.9437,1.9444,4959299938.0
2008-10-09 03:35:00,1.9445,1.9474,1.9441,1.9462,5713499910.0
2008-10-09 03:40:00,1.9463,1.9472,1.9448,1.946,5713499910.0
2008-10-09 03:45:00,1.9463,1.9464,1.9444,1.9456,6085199955.0
2008-10-09 03:50:00,1.9458,1.9492,1.9456,1.9472,8608000095.0
2008-10-09 03:55:00,1.9473,1.9489,1.9464,1.9477,8608000095.0
2008-10-09 04:00:00,1.9471,1.9472,1.9439,1.9456,8608000095.0
2008-10-09 04:05:00,1.9458,1.9479,1.9443,1.9479,9172900027.0
2008-10-09 04:10:00,1.9481,1.9494,1.9475,1.9483,5642499840.0
2008-10-09 04:15:00,1.9483,1.9488,1.9482,1.9487,6695900004.0
2008-10-09 04:20:00,1.9489,1.9523,1.94815,1.9499,8698052010.0
2008-10-09 04:25:00,1.9499,1.9499,1.94868,1.9499,3495699977.0
2008-10-09 04:30:00,1.9499,1.951,1.9496,1.9506,5426000000.0
2008-10-09 04:35:00,1.9498,1.9505,1.9486,1.9487,5292892054.0
2008-10-09 04:40:00,1.9488,1.9524,1.9488,1.9511,7778760014.0
2008-10-09 04:45:00,1.9506,1.9513,1.94965,1.9498,7298923991.0
2008-10-09 04:50:00,1.9505,1.9506,1.9495,1.94965,2480400039.0
2008-10-09 04:55:00,1.9499,1.9514,1.9497,1.9505,6537200026.0
2008-10-09 05:00:00,1.9505,1.9507,1.94928,1.9505,4461100011.0
2008-10-09 05:05:00,1.9505,1.9512,1.9493,1.9493,5363799964.0
2008-10-09 05:10:00,1.9492,1.9501,1.949,1.9496,6800211895.0
2008-10-09 05:15:00,1.9498,1.9503,1.9489,1.94905,9746272083.0
2008-10-09 05:20:00,1.9494,1.9494,1.9489,1.9492,4765199958.0
2008-10-09 05:25:00,1.9492,1.9493,1.94725,1.9484,8178279966.0
2008-10-09 05:30:00,1.9489,1.9489,1.9474,1.9487,6217423980.0
2008-10-09 05:35:00,1.9488,1.9509,1.9485,1.9499,8815699966.0
2008-10-09 05:40:00,1.9498,1.9539,1.9495,1.9522,10098499988.0
2008-10-09 05:45:00,1.9521,1.9524,1.9493,1.9502,9545399988.0
2008-10-09 05:50:00,1.94985,1.9509,1.94915,1.94915,6744399925.0
2008-10-09 05:55:00,1.9498,1.9519,1.9491,1.9498,8481500020.0
2008-10-09 06:00:00,1.9497,1.9501,1.9486,1.9494,7646200037.0
2008-10-09 06:05:00,1.9492,1.9492,1.9479,1.9482,7918499990.0
2008-10-09 06:10:00,1.9482,1.9482,1.94625,1.9479,5858100015.0
2008-10-09 06:15:00,1.9479,1.9494,1.9427,1.9437,6269664029.0
2008-10-09 06:20:00,1.94345,1.94535,1.943,1.9443,6573804015.0
2008-10-09 06:25:00,1.94405,1.945,1.94345,1.944,6067899989.0
2008-10-09 06:30:00,1.944,1.944,1.94325,1.944,7075699975.0
2008-10-09 06:35:00,1.944,1.944,1.94324,1.94338,2420900018.0
2008-10-09 06:40:00,1.94382,1.9473,1.94314,1.94715,3403003993.0
2008-10-09 06:45:00,1.9477,1.9479,1.9453,1.9462,4814500052.0
2008-10-09 06:50:00,1.9462,1.9464,1.94565,1.94625,6138503990.0
2008-10-09 06:55:00,1.94605,1.9466,1.94575,1.9462,3018451971.0
2008-10-09 07:00:00,1.9464,1.9468,1.946,1.946,4190399988.0
2008-10-09 07:05:00,1.9458,1.9458,1.9405,1.9408,6488499945.0
2008-10-09 07:10:00,1.941,1.9435,1.9406,1.9417,6642999950.0
2008-10-09 07:15:00,1.9419,1.94265,1.94145,1.94205,6716399931.0
2008-10-09 07:20:00,1.94225,1.943,1.9412,1.9414,8792999987.0
2008-10-09 07:25:00,1.9417,1.942,1.9408,1.9414,9863052002.0
2008-10-09 07:30:00,1.9412,1.9434,1.9412,1.943,9246199889.0
2008-10-09 07:35:00,1.943,1.943,1.9414,1.9419,9865599942.0
2008-10-09 07:40:00,1.9421,1.9425,1.9409,1.9418,9724999970.0
2008-10-09 07:45:00,1.9417,1.9445,1.9412,1.9437,7744111952.0
2008-10-09 07:50:00,1.9438,1.9459,1.9435,1.9449,6423519940.0
2008-10-09 07:55:00,1.9448,1.945,1.9435,1.94405,6677808024.0
2008-10-09 08:00:00,1.9442,1.9447,1.9428,1.9444,8985200017.0
2008-10-09 08:05:00,1.944,1.9466,1.9433,1.9459,10055000015.0
2008-10-09 08:10:00,1.946,1.9465,1.9448,1.9464,10055000015.0
2008-10-09 08:15:00,1.9463,1.9474,1.9456,1.9462,10055000015.0
2008-10-09 08:20:00,1.9463,1.9473,1.9441,1.9443,10055000015.0
2008-10-09 08:25:00,1.944,1.9447,1.9423,1.9435,10055000015.0
2008-10-09 08:30:00,1.9436,1.9484,1.9434,1.9471,10055000015.0
2008-10-09 08:35:00,1.947,1.948,1.9455,1.9458,10055000015.0
2008-10-09 08:40:00,1.9457,1.9469,1.9448,1.946,10270655987.0
2008-10-09 08:45:00,1.9461,1.9487,1.9458,1.9482,10594139945.0
2008-10-09 08:50:00,1.9481,1.9489,1.9465,1.9469,10594139945.0
2008-10-09 08:55:00,1.9468,1.949,1.9468,1.9468,10594139945.0
2008-10-09 09:00:00,1.9467,1.9477,1.9459,1.9468,10594139945.0
2008-10-09 09:05:00,1.9469,1.9481,1.9464,1.947,10594139945.0
2008-10-09 09:10:00,1.9472,1.9481,1.9464,1.9479,10594139945.0
2008-10-09 09:15:00,1.9481,1.9506,1.9469,1.9504,10594139945.0
2008-10-09 09:20:00,1.9505,1.9513,1.95,1.9501,10594139945.0
2008-10-09 09:25:00,1.9502,1.951,1.9492,1.9498,10594139945.0
2008-10-09 09:30:00,1.9496,1.9497,1.9479,1.9482,10594139945.0
2008-10-09 09:35:00,1.948,1.9493,1.9478,1.9483,10594139945.0
2008-10-09 09:40:00,1.9482,1.9494,1.9454,1.9462,10594139945.0
2008-10-09 09:45:00,1.9459,1.9467,1.9445,1.9451,10594139945.0
2008-10-09 09:50:00,1.9452,1.9454,1.9425,1.943,10594139945.0
2008-10-09 09:55:00,1.9429,1.9463,1.9423,1.9461,10594139945.0
2008-10-09 10:00:00,1.9462,1.9487,1.9459,1.948,10594139945.0
2008-10-09 10:05:00,1.9479,1.9481,1.9443,1.9458,10594139945.0
2008-10-09 10:10:00,1.9457,1.9474,1.9434,1.9456,10594139945.0
2008-10-09 10:15:00,1.9455,1.9486,1.9448,1.9481,10594139945.0
2008-10-09 10:20:00,1.9482,1.9491,1.9471,1.9481,10594139945.0
2008-10-09 10:25:00,1.948,1.949,1.9468,1.9474,10594139945.0
2008-10-09 10:30:00,1.9476,1.9495,1.9456,1.9492,10594139945.0
2008-10-09 10:35:00,1.9493,1.9499,1.9484,1.949,10594139945.0
2008-10-09 10:40:00,1.9491,1.9509,1.9487,1.9505,10594139945.0
2008-10-09 10:45:00,1.9504,1.9522,1.9499,1.9511,10594139945.0
2008-10-09 10:50:00,1.951,1.9521,1.9503,1.952,10594139945.0
2008-10-09 10:55:00,1.9519,1.9523,1.9495,1.9503,10623883949.0
2008-10-09 11:00:00,1.9502,1.9523,1.9498,1.9521,10668499955.0
2008-10-09 11:05:00,1.9523,1.9528,1.9517,1.9527,10668499955.0
2008-10-09 11:10:00,1.9529,1.9533,1.9514,1.9533,10668499955.0
2008-10-09 11:15:00,1.9532,1.9534,1.9513,1.9523,10668499955.0
2008-10-09 11:20:00,1.9522,1.9529,1.9515,1.9521,10668499955.0
2008-10-09 11:25:00,1.952,1.9536,1.9482,1.953,10668499955.0
2008-10-09 11:30:00,1.9531,1.9534,1.9521,1.9533,10668499955.0
2008-10-09 11:35:00,1.9532,1.9537,1.9514,1.9525,10668499955.0
2008-10-09 11:40:00,1.9526,1.9528,1.9505,1.9516,10668499955.0
2008-10-09 11:45:00,1.9517,1.9529,1.9511,1.9518,10668499955.0
2008-10-09 11:50:00,1.9519,1.9535,1.9502,1.9534,10668499955.0
2008-10-09 11:55:00,1.9533,1.9541,1.9513,1.9515,10668499955.0
2008-10-09 12:00:00,1.9513,1.9532,1.951,1.953,10668499955.0
2008-10-09 12:05:00,1.9528,1.9549,1.9526,1.9536,10668499955.0
2008-10-09 12:10:00,1.9534,1.955,1.9532,1.9541,10668499955.0
2008-10-09 12:15:00,1.9542,1.9552,1.9532,1.9535,10668499955.0
2008-10-09 12:20:00,1.9532,1.9537,1.9482,1.9502,10668499955.0
2008-10-09 12:25:00,1.9501,1.9504,1.9471,1.9484,10668499955.0
2008-10-09 12:30:00,1.9483,1.9509,1.9481,1.95,10668499955.0
2008-10-09 12:35:00,1.9501,1.9521,1.9495,1.9521,10668499955.0
2008-10-09 12:40:00,1.9519,1.9538,1.9514,1.9537,10668499955.0
2008-10-09 12:45:00,1.9538,1.9549,1.953,1.9546,10668499955.0
2008-10-09 12:50:00,1.9547,1.9562,1.9539,1.9546,10668499955.0
2008-10-09 12:55:00,1.9545,1.9548,1.9529,1.9534,10668499955.0
2008-10-09 13:00:00,1.9533,1.9543,1.9515,1.9517,10668499955.0
2008-10-09 13:05:00,1.9518,1.9533,1.9496,1.9521,10668499955.0
2008-10-09 13:10:00,1.9517,1.9545,1.9516,1.9539,10668499955.0
2008-10-09 13:15:00,1.954,1.9568,1.9536,1.9562,10668499955.0
2008-10-09 13:20:00,1.9564,1.9569,1.9553,1.9566,10668499955.0
2008-10-09 13:25:00,1.9567,1.9594,1.9566,1.9574,10668499955.0
2008-10-09 13:30:00,1.9573,1.9588,1.957,1.9578,10668499955.0
2008-10-09 13:35:00,1.9579,1.9591,1.957,1.9571,10668499955.0
2008-10-09 13:40:00,1.9572,1.9597,1.9567,1.9595,10668499955.0
2008-10-09 13:45:00,1.9596,1.9624,1.9594,1.9617,10668499955.0
2008-10-09 13:50:00,1.9616,1.9627,1.9608,1.9619,10668499955.0
2008-10-09 13:55:00,1.9618,1.9624,1.9602,1.9622,10668499955.0
2008-10-09 14:00:00,1.9624,1.9624,1.9592,1.9597,10668499955.0
2008-10-09 14:05:00,1.9595,1.9603,1.9583,1.9584,10668499955.0
2008-10-09 14:10:00,1.9585,1.9593,1.9575,1.9579,10668499955.0
2008-10-09 14:15:00,1.958,1.9592,1.9571,1.9591,10668499955.0
2008-10-09 14:20:00,1.9592,1.9608,1.9585,1.9608,10668499955.0
2008-10-09 14:25:00,1.9606,1.9612,1.959,1.9601,10668499955.0
2008-10-09 14:30:00,1.9599,1.9611,1.9589,1.9598,10668499955.0
2008-10-09 14:35:00,1.9597,1.9601,1.9581,1.9581,10668499955.0
2008-10-09 14:40:00,1.958,1.9594,1.9578,1.9581,10668499955.0
2008-10-09 14:45:00,1.958,1.9585,1.9574,1.9583,10668499955.0
2008-10-09 14:50:00,1.9584,1.9587,1.9568,1.9583,10668499955.0
2008-10-09 14:55:00,1.958,1.959,1.9573,1.9582,10668499955.0
2008-10-09 15:00:00,1.958,1.9604,1.9572,1.9596,10668499955.0
2008-10-09 15:05:00,1.9595,1.9629,1.9594,1.9623,10668499955.0
2008-10-09 15:10:00,1.9622,1.9636,1.9617,1.9633,10668499955.0
2008-10-09 15:15:00,1.9634,1.9651,1.963,1.9648,10668499955.0
2008-10-09 15:20:00,1.965,1.9668,1.9645,1.9664,10668499955.0
2008-10-09 15:25:00,1.9663,1.9664,1.9642,1.9651,10668499955.0
2008-10-09 15:30:00,1.965,1.9659,1.9631,1.9656,10668499955.0
2008-10-09 15:35:00,1.9654,1.9673,1.9653,1.9668,10668499955.0
2008-10-09 15:40:00,1.9666,1.9678,1.9663,1.9671,10668499955.0
2008-10-09 15:45:00,1.967,1.9673,1.9635,1.9638,10668499955.0
2008-10-09 15:50:00,1.9637,1.9666,1.9631,1.9653,10668499955.0
2008-10-09 15:55:00,1.9652,1.9653,1.9632,1.9641,10668499955.0
2008-10-09 16:00:00,1.9645,1.9657,1.9636,1.9657,10668499955.0
2008-10-09 16:05:00,1.9656,1.967,1.9651,1.967,10668499955.0
2008-10-09 16:10:00,1.9669,1.9675,1.9651,1.9657,10668499955.0
2008-10-09 16:15:00,1.9656,1.9661,1.9626,1.9627,10668499955.0
2008-10-09 16:20:00,1.9629,1.9631,1.9596,1.9621,10668499955.0
2008-10-09 16:25:00,1.962,1.9624,1.9573,1.9584,10668499955.0
2008-10-09 16:30:00,1.9585,1.9589,1.9553,1.9563,10668499955.0
2008-10-09 16:35:00,1.9564,1.9576,1.956,1.9568,10668499955.0
2008-10-09 16:40:00,1.9569,1.9575,1.951,1.9514,10668499955.0
2008-10-09 16:45:00,1.9516,1.9519,1.9484,1.9513,10668499955.0
2008-10-09 16:50:00,1.9512,1.9518,1.9494,1.95,10668499955.0
2008-10-09 16:55:00,1.9501,1.9517,1.9497,1.9506,10668499955.0
2008-10-09 17:00:00,1.9509,1.9526,1.9503,1.9513,10668499955.0
2008-10-09 17:05:00,1.9512,1.9518,1.9491,1.9499,10668499955.0
2008-10-09 17:10:00,1.9498,1.9516,1.949,1.951,10668499955.0
2008-10-09 17:15:00,1.9509,1.9524,1.9499,1.9507,10668499955.0
2008-10-09 17:20:00,1.9508,1.9517,1.9486,1.9491,10668499955.0
2008-10-09 17:25:00,1.9493,1.9494,1.9466,1.9488,10668499955.0
2008-10-09 17:30:00,1.9489,1.9491,1.9462,1.9477,10668499955.0
2008-10-09 17:35:00,1.9478,1.9523,1.9466,1.9503,10668499955.0
2008-10-09 17:40:00,1.9505,1.9511,1.948,1.9507,10668499955.0
2008-10-09 17:45:00,1.9505,1.9512,1.9476,1.9479,10668499955.0
2008-10-09 17:50:00,1.9478,1.9482,1.9458,1.9469,10668499955.0
2008-10-09 17:55:00,1.9471,1.9481,1.946,1.9478,10668499955.0
2008-10-09 18:00:00,1.9477,1.9477,1.9443,1.9458,10668499955.0
2008-10-09 18:05:00,1.9459,1.9464,1.9445,1.9449,10668499955.0
2008-10-09 18:10:00,1.945,1.945,1.9417,1.9434,10668499955.0
2008-10-09 18:15:00,1.9431,1.9459,1.943,1.9452,10668499955.0
2008-10-09 18:20:00,1.9451,1.9462,1.9438,1.9452,10668499955.0
2008-10-09 18:25:00,1.9451,1.9462,1.9443,1.9453,10668499955.0
2008-10-09 18:30:00,1.9452,1.9476,1.9449,1.9466,10668499955.0
2008-10-09 18:35:00,1.9467,1.9482,1.9465,1.9472,10668499955.0
2008-10-09 18:40:00,1.9473,1.9481,1.9467,1.9472,10668499955.0
2008-10-09 18:45:00,1.9479,1.9497,1.9469,1.9471,10668499955.0
2008-10-09 18:50:00,1.9472,1.9476,1.9457,1.946,10668499955.0
2008-10-09 18:55:00,1.9458,1.9458,1.9438,1.9448,10668499955.0
2008-10-09 19:00:00,1.9449,1.9464,1.9441,1.9449,10668499955.0
2008-10-09 19:05:00,1.945,1.9462,1.9431,1.9438,10668499955.0
2008-10-09 19:10:00,1.9439,1.9473,1.943,1.9472,10668499955.0
2008-10-09 19:15:00,1.9471,1.9481,1.9454,1.9454,10668499955.0
2008-10-09 19:20:00,1.9457,1.9462,1.943,1.9437,10046500125.0
2008-10-09 19:25:00,1.9436,1.9469,1.9435,1.9465,10046500125.0
2008-10-09 19:30:00,1.9464,1.9476,1.9459,1.9461,10046500125.0
2008-10-09 19:35:00,1.946,1.9476,1.9455,1.9469,10046500125.0
2008-10-09 19:40:00,1.9467,1.9476,1.9463,1.9466,10046500125.0
2008-10-09 19:45:00,1.9465,1.9467,1.9448,1.9454,1296499995.0
2008-10-09 19:50:00,1.9455,1.946,1.944,1.9442,2711499987.0
2008-10-09 19:55:00,1.9441,1.9446,1.9433,1.944,4833999975.0
2008-10-09 20:00:00,1.9438,1.9462,1.9433,1.9442,4833999975.0
2008-10-09 20:05:00,1.9443,1.9449,1.944,1.9443,4833999975.0
2008-10-09 20:10:00,1.9444,1.9445,1.9438,1.9443,4833999975.0
2008-10-09 20:15:00,1.9444,1.9463,1.9444,1.9461,8898500095.0
2008-10-09 20:20:00,1.946,1.9462,1.9442,1.9444,8898500095.0
2008-10-09 20:25:00,1.9445,1.9452,1.9427,1.9435,8898500095.0
2008-10-09 20:30:00,1.9436,1.9437,1.9424,1.9434,8898500095.0
2008-10-09 20:35:00,1.9435,1.9437,1.9418,1.9421,8898500095.0
2008-10-09 20:40:00,1.9422,1.9422,1.9395,1.9412,8898500095.0
2008-10-09 20:45:00,1.9411,1.9425,1.9395,1.9413,8898500095.0
2008-10-09 20:50:00,1.9419,1.9437,1.9412,1.9426,8898500095.0
2008-10-09 20:55:00,1.9424,1.9433,1.9416,1.9419,8898500095.0
2008-10-09 21:00:00,1.9421,1.9423,1.9409,1.942,8898500095.0
2008-10-09 21:05:00,1.9419,1.9427,1.9404,1.9415,8898500095.0
2008-10-09 21:10:00,1.9414,1.942,1.9398,1.9398,8898500095.0
2008-10-09 21:15:00,1.9399,1.9408,1.9383,1.9384,8898500095.0
2008-10-09 21:20:00,1.9385,1.9424,1.9351,1.9385,8898500095.0
2008-10-09 21:25:00,1.9387,1.9392,1.9368,1.9387,8898500095.0
2008-10-09 21:30:00,1.9388,1.9396,1.9371,1.9376,8898500095.0
2008-10-09 21:35:00,1.9375,1.9376,1.9342,1.9353,8898500095.0
2008-10-09 21:40:00,1.9355,1.9366,1.9323,1.9332,8898500095.0
2008-10-09 21:45:00,1.9333,1.9342,1.9288,1.9307,8898500095.0
2008-10-09 21:50:00,1.9308,1.9321,1.9264,1.9306,8898500095.0
2008-10-09 21:55:00,1.9309,1.9326,1.9304,1.9314,8898500095.0
2008-10-09 22:00:00,1.9317,1.9317,1.9299,1.9306,8898500095.0
2008-10-09 22:05:00,1.9307,1.9324,1.9294,1.9324,8898500095.0
2008-10-09 22:10:00,1.9322,1.9326,1.9276,1.9294,8898500095.0
2008-10-09 22:15:00,1.9295,1.9298,1.9284,1.9296,8898500095.0
2008-10-09 22:20:00,1.9297,1.9329,1.9292,1.9311,8898500095.0
2008-10-09 22:25:00,1.931,1.9328,1.9283,1.9289,8898500095.0
2008-10-09 22:30:00,1.9291,1.9328,1.9291,1.9318,8898500095.0
2008-10-09 22:35:00,1.9319,1.9336,1.9298,1.9327,8898500095.0
2008-10-09 22:40:00,1.9326,1.9328,1.9309,1.9311,8898500095.0
2008-10-09 22:45:00,1.9312,1.9321,1.9309,1.9321,8788000079.0
2008-10-09 22:50:00,1.9319,1.9321,1.92975,1.9307,6123300004.0
2008-10-09 22:55:00,1.9309,1.932,1.93,1.9308,967999990.0
2008-10-09 23:00:00,1.9307,1.9307,1.9273,1.9296,639099998.0
2008-10-09 23:05:00,1.9311,1.9312,1.9274,1.9281,5281099858.0
2008-10-09 23:10:00,1.92805,1.92985,1.92805,1.92859,2569599997.0
2008-10-09 23:15:00,1.92823,1.92903,1.9263,1.9272,5178503883.0
2008-10-09 23:20:00,1.9272,1.928,1.9241,1.9279,4377726988.0
2008-10-09 23:25:00,1.9277,1.9332,1.9272,1.92755,3120350032.0
2008-10-09 23:30:00,1.92755,1.9276,1.92675,1.9269,2773008014.0
2008-10-09 23:35:00,1.92668,1.92755,1.92564,1.92681,2558400005.0
2008-10-09 23:40:00,1.927,1.9276,1.92589,1.9268,3457299995.0
2008-10-09 23:45:00,1.92745,1.9276,1.92745,1.9276,2805800018.0
2008-10-09 23:50:00,1.92697,1.9283,1.92645,1.9276,2581300002.0
2008-10-09 23:55:00,1.9276,1.9276,1.9276,1.9276,722100002.0
2008-10-10 00:00:00,1.9276,1.9276,1.92705,1.9271,5843600019.0
2008-10-10 00:05:00,1.9272,1.9275,1.9253,1.9271,5270052036.0
2008-10-10 00:10:00,1.9259,1.9271,1.9258,1.9271,2195899987.0
2008-10-10 00:15:00,1.9271,1.9271,1.9258,1.9271,2717899951.0
2008-10-10 00:20:00,1.9271,1.9277,1.9259,1.9271,4451352012.0
2008-10-10 00:25:00,1.92683,1.9287,1.92623,1.9285,3552704008.0
2008-10-10 00:30:00,1.9283,1.9283,1.9269,1.92785,2260208010.0
2008-10-10 00:35:00,1.92779,1.92783,1.9269,1.9271,1528459982.0
2008-10-10 00:40:00,1.9271,1.928,1.92621,1.92695,1105199991.0
2008-10-10 00:45:00,1.92708,1.92805,1.92571,1.92676,1601899997.0
2008-10-10 00:50:00,1.92678,1.9286,1.9258,1.9286,2230199987.0
2008-10-10 00:55:00,1.9285,1.9296,1.92657,1.9269,2171299983.0
2008-10-10 01:00:00,1.9271,1.9282,1.92655,1.9278,5952100000.0
2008-10-10 01:05:00,1.927,1.9282,1.9268,1.9268,7413499925.0
2008-10-10 01:10:00,1.9268,1.92765,1.9251,1.9275,4158836017.0
2008-10-10 01:15:00,1.9287,1.9293,1.9279,1.9289,4014407979.0
2008-10-10 01:20:00,1.9279,1.9295,1.92775,1.9279,4086212038.0
2008-10-10 01:25:00,1.9278,1.9302,1.92664,1.92808,1341151990.0
2008-10-10 01:30:00,1.9289,1.9309,1.9256,1.9272,8464599847.0
2008-10-10 01:35:00,1.9272,1.9285,1.9272,1.9279,5200651963.0
2008-10-10 01:40:00,1.9275,1.9276,1.9271,1.9274,5855799930.0
2008-10-10 01:45:00,1.9275,1.9278,1.9255,1.9278,7416556019.0
2008-10-10 01:50:00,1.9277,1.9278,1.9239,1.9245,7508412036.0
2008-10-10 01:55:00,1.9245,1.9263,1.9242,1.9255,6737491972.0
2008-10-10 02:00:00,1.9267,1.9276,1.9238,1.9264,9825900020.0
2008-10-10 02:05:00,1.9269,1.9269,1.92375,1.9245,7911899948.0
2008-10-10 02:10:00,1.9251,1.9255,1.9225,1.9225,5878923961.0
2008-10-10 02:15:00,1.923,1.9238,1.9216,1.9216,7359711959.0
2008-10-10 02:20:00,1.9219,1.924,1.9212,1.9227,9695999890.0
2008-10-10 02:25:00,1.9217,1.9242,1.92115,1.9238,3542400018.0
2008-10-10 02:30:00,1.9237,1.9239,1.9193,1.9198,3658251998.0
2008-10-10 02:35:00,1.9198,1.9204,1.9196,1.9204,5620599957.0
2008-10-10 02:40:00,1.9206,1.9206,1.9185,1.92023,1067999996.0
2008-10-10 02:45:00,1.91951,1.9209,1.91901,1.9209,3210300019.0
2008-10-10 02:50:00,1.9211,1.9228,1.9206,1.9228,2135508005.0
2008-10-10 02:55:00,1.9221,1.9221,1.92073,1.9212,3594200042.0
2008-10-10 03:00:00,1.9221,1.9221,1.9205,1.92145,2866700038.0
2008-10-10 03:05:00,1.92065,1.9243,1.9204,1.923,6487911981.0
2008-10-10 03:10:00,1.9242,1.9242,1.9218,1.9218,7062608002.0
2008-10-10 03:15:00,1.9217,1.923,1.92065,1.92108,6926499990.0
2008-10-10 03:20:00,1.92193,1.9231,1.92015,1.9224,3749800032.0
2008-10-10 03:25:00,1.92165,1.9229,1.9202,1.9226,8340499953.0
2008-10-10 03:30:00,1.9228,1.9246,1.922,1.9244,9778499950.0
2008-10-10 03:35:00,1.9245,1.9245,1.9203,1.9215,6816599962.0
2008-10-10 03:40:00,1.92105,1.9228,1.9207,1.9224,5946399990.0
2008-10-10 03:45:00,1.92195,1.9221,1.9208,1.922,6656200098.0
2008-10-10 03:50:00,1.9218,1.92205,1.92095,1.9218,3246900030.0
2008-10-10 03:55:00,1.9219,1.9229,1.9212,1.922,7764000045.0
2008-10-10 04:00:00,1.9219,1.9223,1.9208,1.9216,7764000045.0
2008-10-10 04:05:00,1.9213,1.9218,1.9202,1.9208,7764000045.0
2008-10-10 04:10:00,1.92035,1.9223,1.92015,1.9215,9253500029.0
2008-10-10 04:15:00,1.9216,1.9217,1.91805,1.9192,9891800037.0
2008-10-10 04:20:00,1.9186,1.9216,1.9181,1.9205,8949499940.0
2008-10-10 04:25:00,1.9202,1.9213,1.9189,1.92,7749500088.0
2008-10-10 04:30:00,1.9203,1.9203,1.91845,1.9195,4756000038.0
2008-10-10 04:35:00,1.9189,1.9204,1.9188,1.91925,2812008040.0
2008-10-10 04:40:00,1.91937,1.9195,1.9175,1.9181,6048800008.0
2008-10-10 04:45:00,1.918,1.9186,1.9174,1.9177,5694900000.0
2008-10-10 04:50:00,1.9179,1.919,1.9177,1.9179,6534200006.0
2008-10-10 04:55:00,1.9175,1.9179,1.9153,1.91575,9777199994.0
2008-10-10 05:00:00,1.9158,1.9169,1.9152,1.91615,6110000065.0
2008-10-10 05:05:00,1.9167,1.9174,1.9147,1.9157,10076000064.0
2008-10-10 05:10:00,1.9155,1.9177,1.9152,1.9168,6866400092.0
2008-10-10 05:15:00,1.91705,1.9172,1.9122,1.9123,5904756047.0
2008-10-10 05:20:00,1.9124,1.9137,1.9119,1.9136,8267260060.0
2008-10-10 05:25:00,1.9126,1.9149,1.9124,1.914,6609212055.0
2008-10-10 05:30:00,1.9145,1.9149,1.9125,1.9142,5757700077.0
2008-10-10 05:35:00,1.9143,1.9144,1.9131,1.9139,5977300027.0
2008-10-10 05:40:00,1.9133,1.9134,1.9113,1.9123,4949400025.0
2008-10-10 05:45:00,1.9123,1.9137,1.9123,1.9137,3566700028.0
2008-10-10 05:50:00,1.913,1.9138,1.913,1.9137,5759199945.0
2008-10-10 05:55:00,1.9138,1.9139,1.9034,1.9043,7693651975.0
2008-10-10 06:00:00,1.905,1.9071,1.9031,1.9035,6707600010.0
2008-10-10 06:05:00,1.9041,1.9061,1.9037,1.9052,7928800051.0
2008-10-10 06:10:00,1.9051,1.9062,1.9026,1.9043,8251000065.0
2008-10-10 06:15:00,1.9046,1.90675,1.90365,1.9038,6422300033.0
2008-10-10 06:20:00,1.9037,1.9038,1.9014,1.9034,5421699982.0
2008-10-10 06:25:00,1.9036,1.9046,1.9024,1.9043,3998099983.0
2008-10-10 06:30:00,1.90385,1.9067,1.9034,1.9054,10012900010.0
2008-10-10 06:35:00,1.9052,1.9072,1.9042,1.9048,5725400036.0
2008-10-10 06:40:00,1.9044,1.909,1.9039,1.906,5997500010.0
2008-10-10 06:45:00,1.9065,1.9065,1.9032,1.9036,8503700011.0
2008-10-10 06:50:00,1.9034,1.9034,1.8918,1.8958,9505999995.0
2008-10-10 06:55:00,1.8957,1.898,1.8954,1.8961,9859399899.0
2008-10-10 07:00:00,1.8962,1.8989,1.8961,1.8961,6750599880.0
2008-10-10 07:05:00,1.896,1.8988,1.8958,1.898,4520999910.0
2008-10-10 07:10:00,1.8979,1.899,1.8951,1.8986,4520999910.0
2008-10-10 07:15:00,1.8985,1.8998,1.8963,1.8974,5679599927.0
2008-10-10 07:20:00,1.8972,1.9009,1.8972,1.9001,9062500061.0
2008-10-10 07:25:00,1.9001,1.9009,1.8981,1.9004,7306299916.0
2008-10-10 07:30:00,1.8999,1.9016,1.8985,1.8997,5892400074.0
2008-10-10 07:35:00,1.8996,1.8996,1.8974,1.8986,6590200056.0
2008-10-10 07:40:00,1.8993,1.9005,1.8984,1.8997,4491820040.0
2008-10-10 07:45:00,1.8999,1.903,1.8997,1.9027,4491820040.0
2008-10-10 07:50:00,1.9029,1.9044,1.9024,1.9024,4491820040.0
2008-10-10 07:55:00,1.9022,1.9038,1.8983,1.903,7227564008.0
2008-10-10 08:00:00,1.9031,1.9037,1.8997,1.9019,7911500000.0
2008-10-10 08:05:00,1.902,1.9031,1.9016,1.9027,7911500000.0
2008-10-10 08:10:00,1.9026,1.9036,1.9018,1.9019,7911500000.0
2008-10-10 08:15:00,1.902,1.9024,1.8968,1.8969,7911500000.0
2008-10-10 08:20:00,1.8971,1.8975,1.8894,1.8897,7911500000.0
2008-10-10 08:25:00,1.8896,1.8969,1.8894,1.8928,7911500000.0
2008-10-10 08:30:00,1.8927,1.8962,1.8926,1.8939,7911500000.0
2008-10-10 08:35:00,1.894,1.895,1.8913,1.8948,7911500000.0
2008-10-10 08:40:00,1.8947,1.8963,1.8923,1.8954,7911500000.0
2008-10-10 08:45:00,1.8953,1.8957,1.8925,1.8933,7911500000.0
2008-10-10 08:50:00,1.8935,1.8935,1.8898,1.8903,7911500000.0
2008-10-10 08:55:00,1.8904,1.8924,1.8883,1.8924,7911500000.0
2008-10-10 09:00:00,1.8925,1.8973,1.8903,1.8972,7911500000.0
2008-10-10 09:05:00,1.897,1.8974,1.8936,1.8946,7911500000.0
2008-10-10 09:10:00,1.8945,1.8951,1.8908,1.8916,7911500000.0
2008-10-10 09:15:00,1.8915,1.8925,1.8906,1.8913,7911500000.0
2008-10-10 09:20:00,1.8915,1.8921,1.8887,1.8889,7911500000.0
2008-10-10 09:25:00,1.8888,1.8902,1.8882,1.889,7911500000.0
2008-10-10 09:30:00,1.8889,1.8913,1.8883,1.8892,7911500000.0
2008-10-10 09:35:00,1.889,1.8901,1.8861,1.8898,7911500000.0
2008-10-10 09:40:00,1.8897,1.8898,1.8863,1.8874,7911500000.0
2008-10-10 09:45:00,1.8875,1.8907,1.8874,1.8901,7911500000.0
2008-10-10 09:50:00,1.8902,1.891,1.8882,1.8894,7911500000.0
2008-10-10 09:55:00,1.8895,1.8899,1.8874,1.889,7911500000.0
2008-10-10 10:00:00,1.8887,1.8911,1.8874,1.8903,7911500000.0
2008-10-10 10:05:00,1.8902,1.8908,1.8889,1.8893,7911500000.0
2008-10-10 10:10:00,1.8894,1.8918,1.8887,1.8911,7911500000.0
2008-10-10 10:15:00,1.8912,1.8929,1.8911,1.8924,7911500000.0
2008-10-10 10:20:00,1.8926,1.8938,1.8918,1.893,7911500000.0
2008-10-10 10:25:00,1.8927,1.8946,1.8924,1.8935,7911500000.0
2008-10-10 10:30:00,1.8934,1.8944,1.8928,1.8931,7911500000.0
2008-10-10 10:35:00,1.8932,1.8939,1.8912,1.8916,7911500000.0
2008-10-10 10:40:00,1.8914,1.8962,1.891,1.896,7911500000.0
2008-10-10 10:45:00,1.8954,1.8968,1.8937,1.8967,7911500000.0
2008-10-10 10:50:00,1.8968,1.8969,1.8939,1.8957,7911500000.0
2008-10-10 10:55:00,1.8958,1.8976,1.8949,1.896,7911500000.0
2008-10-10 11:00:00,1.8961,1.8979,1.8958,1.8976,7911500000.0
2008-10-10 11:05:00,1.8977,1.8983,1.8957,1.8964,7911500000.0
2008-10-10 11:10:00,1.8965,1.8975,1.895,1.8965,7911500000.0
2008-10-10 11:15:00,1.8966,1.8973,1.895,1.8952,7911500000.0
2008-10-10 11:20:00,1.8953,1.897,1.8939,1.8962,7911500000.0
2008-10-10 11:25:00,1.8963,1.8966,1.8941,1.8949,7911500000.0
2008-10-10 11:30:00,1.8948,1.8951,1.8921,1.8933,7911500000.0
2008-10-10 11:35:00,1.8935,1.8936,1.8908,1.8913,7911500000.0
2008-10-10 11:40:00,1.8909,1.8925,1.8896,1.8919,7911500000.0
2008-10-10 11:45:00,1.892,1.8942,1.8906,1.8938,7911500000.0
2008-10-10 11:50:00,1.8941,1.8944,1.8908,1.8917,7911500000.0
2008-10-10 11:55:00,1.8918,1.8942,1.8912,1.8941,7911500000.0
2008-10-10 12:00:00,1.8943,1.8948,1.8925,1.8939,7911500000.0
2008-10-10 12:05:00,1.8938,1.8961,1.8923,1.8955,7911500000.0
2008-10-10 12:10:00,1.8954,1.8973,1.8948,1.8967,7911500000.0
2008-10-10 12:15:00,1.8966,1.8998,1.8958,1.899,7911500000.0
2008-10-10 12:20:00,1.8989,1.8999,1.896,1.8973,7911500000.0
2008-10-10 12:25:00,1.8972,1.8983,1.8958,1.8968,7911500000.0
2008-10-10 12:30:00,1.8966,1.8975,1.8918,1.8954,7911500000.0
2008-10-10 12:35:00,1.8953,1.897,1.8944,1.8946,7911500000.0
2008-10-10 12:40:00,1.8947,1.8948,1.8897,1.8911,7911500000.0
2008-10-10 12:45:00,1.8913,1.8917,1.8904,1.8913,7911500000.0
2008-10-10 12:50:00,1.8914,1.8945,1.8904,1.8942,7911500000.0
2008-10-10 12:55:00,1.8943,1.8947,1.8902,1.8902,7911500000.0
2008-10-10 13:00:00,1.8903,1.8915,1.8891,1.8912,7911500000.0
2008-10-10 13:05:00,1.8913,1.8932,1.8905,1.8925,7911500000.0
2008-10-10 13:10:00,1.8932,1.8937,1.8921,1.8921,7911500000.0
2008-10-10 13:15:00,1.8922,1.8964,1.8921,1.8959,7911500000.0
2008-10-10 13:20:00,1.896,1.8974,1.8941,1.8941,7911500000.0
2008-10-10 13:25:00,1.8942,1.8942,1.8917,1.8933,7911500000.0
2008-10-10 13:30:00,1.8932,1.8936,1.8896,1.8906,7911500000.0
2008-10-10 13:35:00,1.8907,1.892,1.8893,1.8917,7911500000.0
2008-10-10 13:40:00,1.8916,1.8925,1.8905,1.8916,7911500000.0
2008-10-10 13:45:00,1.8918,1.894,1.8914,1.8936,7911500000.0
2008-10-10 13:50:00,1.8935,1.894,1.8914,1.8915,7911500000.0
2008-10-10 13:55:00,1.8916,1.89235,1.88945,1.891,6986796000.0
2008-10-10 14:00:00,1.8912,1.8946,1.8909,1.8941,2802999980.0
2008-10-10 14:05:00,1.894,1.8986,1.894,1.8983,2802999980.0
2008-10-10 14:10:00,1.8984,1.9034,1.8983,1.902,2802999980.0
2008-10-10 14:15:00,1.9023,1.9024,1.9,1.901,2802999980.0
2008-10-10 14:20:00,1.9011,1.9011,1.8971,1.8976,2802999980.0
2008-10-10 14:25:00,1.8975,1.8976,1.895,1.8961,2802999980.0
2008-10-10 14:30:00,1.896,1.8988,1.8954,1.8986,2802999980.0
2008-10-10 14:35:00,1.8985,1.8999,1.8975,1.8989,2802999980.0
2008-10-10 14:40:00,1.899,1.9023,1.8985,1.9022,2802999980.0
2008-10-10 14:45:00,1.9023,1.9043,1.9023,1.9035,2802999980.0
2008-10-10 14:50:00,1.9034,1.91,1.9031,1.9078,2802999980.0
2008-10-10 14:55:00,1.9077,1.9096,1.9064,1.9087,2802999980.0
2008-10-10 15:00:00,1.9089,1.9098,1.9058,1.907,2802999980.0
2008-10-10 15:05:00,1.9069,1.9108,1.9063,1.91,2802999980.0
2008-10-10 15:10:00,1.9101,1.9113,1.9059,1.906,2802999980.0
2008-10-10 15:15:00,1.9061,1.911,1.9049,1.9109,2802999980.0
2008-10-10 15:20:00,1.9108,1.9112,1.9086,1.9106,2802999980.0
2008-10-10 15:25:00,1.91,1.9103,1.9074,1.9074,2802999980.0
2008-10-10 15:30:00,1.9073,1.9094,1.9073,1.9088,2802999980.0
2008-10-10 15:35:00,1.909,1.911,1.9081,1.9107,2802999980.0
2008-10-10 15:40:00,1.9109,1.911,1.9078,1.9106,2802999980.0
2008-10-10 15:45:00,1.9107,1.9142,1.9082,1.9084,2802999980.0
2008-10-10 15:50:00,1.9083,1.911,1.9074,1.9108,2802999980.0
2008-10-10 15:55:00,1.9107,1.912,1.9089,1.9119,2802999980.0
2008-10-10 16:00:00,1.9117,1.9137,1.9107,1.9123,2802999980.0
2008-10-10 16:05:00,1.9119,1.9197,1.9098,1.9178,2802999980.0
2008-10-10 16:10:00,1.9179,1.9194,1.9158,1.9185,2802999980.0
2008-10-10 16:15:00,1.9186,1.9191,1.913,1.914,2802999980.0
2008-10-10 16:20:00,1.9139,1.9164,1.9126,1.9157,2802999980.0
2008-10-10 16:25:00,1.9156,1.9201,1.9141,1.918,2802999980.0
2008-10-10 16:30:00,1.9181,1.9187,1.9157,1.9157,2802999980.0
2008-10-10 16:35:00,1.9155,1.9184,1.9153,1.9179,2802999980.0
2008-10-10 16:40:00,1.9178,1.9207,1.9174,1.9195,2802999980.0
2008-10-10 16:45:00,1.9197,1.9221,1.9186,1.9193,2802999980.0
2008-10-10 16:50:00,1.9191,1.9205,1.916,1.9166,2802999980.0
2008-10-10 16:55:00,1.9167,1.9178,1.9098,1.9103,2802999980.0
2008-10-10 17:00:00,1.9102,1.9138,1.9097,1.9132,2802999980.0
2008-10-10 17:05:00,1.9131,1.9132,1.906,1.9061,2802999980.0
2008-10-10 17:10:00,1.906,1.907,1.902,1.9043,2802999980.0
2008-10-10 17:15:00,1.9042,1.9098,1.904,1.9084,2802999980.0
2008-10-10 17:20:00,1.9087,1.9119,1.9077,1.9103,2802999980.0
2008-10-10 17:25:00,1.9104,1.911,1.908,1.9104,2802999980.0
2008-10-10 17:30:00,1.9107,1.9128,1.9097,1.9118,2802999980.0
2008-10-10 17:35:00,1.9119,1.9126,1.9103,1.9121,2802999980.0
2008-10-10 17:40:00,1.9123,1.9142,1.9116,1.9116,2802999980.0
2008-10-10 17:45:00,1.9115,1.9128,1.9094,1.91,2802999980.0
2008-10-10 17:50:00,1.9101,1.911,1.9071,1.9104,2802999980.0
2008-10-10 17:55:00,1.9103,1.9132,1.91,1.9116,2802999980.0
2008-10-10 18:00:00,1.9115,1.9141,1.9112,1.9118,2802999980.0
2008-10-10 18:05:00,1.9122,1.9139,1.9114,1.9139,7424956023.0
2008-10-10 18:10:00,1.914,1.9151,1.9124,1.9134,9048760060.0
2008-10-10 18:15:00,1.9133,1.9177,1.9129,1.9175,9048760060.0
2008-10-10 18:20:00,1.9176,1.9191,1.9162,1.9183,9048760060.0
2008-10-10 18:25:00,1.9184,1.9215,1.9174,1.919,9048760060.0
2008-10-10 18:30:00,1.9193,1.9208,1.9191,1.9196,9048760060.0
2008-10-10 18:35:00,1.9193,1.9202,1.9181,1.9191,4424552020.0
2008-10-10 18:40:00,1.9192,1.9206,1.9174,1.9197,3268500010.0
2008-10-10 18:45:00,1.9196,1.92,1.9171,1.9179,3268500010.0
2008-10-10 18:50:00,1.9181,1.9202,1.917,1.9189,3268500010.0
2008-10-10 18:55:00,1.9191,1.9202,1.918,1.9185,3268500010.0
2008-10-10 19:00:00,1.9186,1.9188,1.9154,1.9171,3268500010.0
2008-10-10 19:05:00,1.9168,1.9171,1.9145,1.9149,3268500010.0
2008-10-10 19:10:00,1.9148,1.9163,1.9132,1.9137,3268500010.0
2008-10-10 19:15:00,1.9138,1.9147,1.9131,1.9144,3268500010.0
2008-10-10 19:20:00,1.9143,1.9167,1.9139,1.9167,3268500010.0
2008-10-10 19:25:00,1.9168,1.9189,1.9158,1.917,3268500010.0
2008-10-10 19:30:00,1.9171,1.92,1.9168,1.9196,3268500010.0
2008-10-10 19:35:00,1.9194,1.921,1.918,1.9195,5538780010.0
2008-10-10 19:40:00,1.9194,1.9216,1.9184,1.9197,7052300010.0
2008-10-10 19:45:00,1.9198,1.9211,1.917,1.9174,7052300010.0
2008-10-10 19:50:00,1.9172,1.918,1.9164,1.917,7052300010.0
2008-10-10 19:55:00,1.9168,1.9185,1.9163,1.9169,7052300010.0
2008-10-10 20:00:00,1.9168,1.9191,1.9166,1.9191,8224516006.0
2008-10-10 20:05:00,1.919,1.9221,1.9188,1.9221,9982840000.0
2008-10-10 20:10:00,1.922,1.9229,1.9211,1.9219,9982840000.0
2008-10-10 20:15:00,1.922,1.9225,1.9198,1.9215,9982840000.0
2008-10-10 20:20:00,1.9214,1.9243,1.9202,1.9238,9901171976.0
2008-10-10 20:25:00,1.9239,1.9239,1.919,1.9225,9574499880.0
2008-10-10 20:30:00,1.9224,1.9272,1.9211,1.9256,9574499880.0
2008-10-10 20:35:00,1.9255,1.9269,1.9243,1.9266,9574499880.0
2008-10-10 20:40:00,1.9268,1.9269,1.9225,1.9256,9574499880.0
2008-10-10 20:45:00,1.9255,1.9263,1.9213,1.922,9574499880.0
2008-10-10 20:50:00,1.9219,1.9221,1.9177,1.9191,9574499880.0
2008-10-10 20:55:00,1.9188,1.92,1.9178,1.9198,10541999885.0
2008-10-10 21:00:00,1.9199,1.9243,1.9193,1.9227,10541999885.0
2008-10-10 21:05:00,1.9228,1.9251,1.9219,1.9226,10541999885.0
2008-10-10 21:10:00,1.9228,1.9305,1.9223,1.9296,10541999885.0
2008-10-10 21:15:00,1.9298,1.9335,1.9287,1.9302,9801799911.0
2008-10-10 21:20:00,1.9304,1.9316,1.9267,1.9277,8871780020.0
2008-10-10 21:25:00,1.9278,1.9298,1.9241,1.9286,8525928016.0
2008-10-10 21:30:00,1.9287,1.9362,1.9281,1.9351,7142520000.0
2008-10-10 21:35:00,1.9353,1.9406,1.9341,1.9384,7142520000.0
2008-10-10 21:40:00,1.9383,1.9394,1.9279,1.9375,7142520000.0
2008-10-10 21:45:00,1.9369,1.9401,1.9357,1.9371,8106403890.0
2008-10-10 21:50:00,1.9372,1.9372,1.93315,1.93335,6168700062.0
2008-10-10 21:55:00,1.93335,1.9346,1.9298,1.9345,6829700046.0
2008-10-10 22:00:00,1.9341,1.9372,1.9325,1.9326,6620000060.0
2008-10-10 22:05:00,1.9334,1.9365,1.9334,1.936,8585999960.0
2008-10-10 22:10:00,1.9361,1.9389,1.9356,1.93715,8079899939.0
2008-10-10 22:15:00,1.9374,1.9393,1.9361,1.9384,7447699946.0
2008-10-10 22:20:00,1.9383,1.93865,1.93345,1.9359,5521211932.0
2008-10-10 22:25:00,1.9362,1.93645,1.9354,1.9358,4108200001.0
2008-10-10 22:30:00,1.9358,1.9388,1.9358,1.93745,5037899994.0
2008-10-10 22:35:00,1.93755,1.9412,1.93735,1.9393,6377799953.0
2008-10-10 22:40:00,1.9394,1.9394,1.93685,1.93795,5419399969.0
2008-10-10 22:45:00,1.9383,1.94145,1.9382,1.9407,8566200043.0
2008-10-10 22:50:00,1.9417,1.9437,1.94,1.9404,3908099988.0
2008-10-10 22:55:00,1.9403,1.9426,1.9378,1.9401,7224699826.0
2008-10-12 23:00:00,1.93489,1.93609,1.93408,1.93558,878499999.0
2008-10-12 23:05:00,1.9356,1.93686,1.93455,1.9361,1253875002.0
2008-10-12 23:10:00,1.9363,1.9385,1.9356,1.93769,2753259970.0
2008-10-12 23:15:00,1.9371,1.93797,1.93549,1.93746,592500000.0
2008-10-12 23:20:00,1.93771,1.93943,1.9371,1.9375,210699998.0
2008-10-12 23:25:00,1.93767,1.93805,1.93655,1.93655,520999995.0
2008-10-12 23:30:00,1.9367,1.9383,1.9365,1.9367,1275300001.0
2008-10-12 23:35:00,1.9363,1.9373,1.9347,1.9351,3570900025.0
2008-10-12 23:40:00,1.9351,1.9362,1.9351,1.936,3316900002.0
2008-10-12 23:45:00,1.936,1.936,1.9337,1.93404,2645200035.0
2008-10-12 23:50:00,1.934,1.9351,1.93375,1.9338,1617399994.0
2008-10-12 23:55:00,1.93462,1.9357,1.9339,1.9349,3880400047.0
2008-10-13 00:00:00,1.93515,1.9377,1.93515,1.9375,4572100020.0
2008-10-13 00:05:00,1.9376,1.93901,1.9373,1.9388,3341800053.0
2008-10-13 00:10:00,1.9388,1.9398,1.93845,1.9394,4754000027.0
2008-10-13 00:15:00,1.93931,1.9396,1.9367,1.9369,2338699997.0
2008-10-13 00:20:00,1.9369,1.9382,1.9363,1.9373,3465499998.0
2008-10-13 00:25:00,1.9372,1.9378,1.9343,1.9346,3780900127.0
2008-10-13 00:30:00,1.93485,1.9349,1.9344,1.9344,2271200008.0
2008-10-13 00:35:00,1.9344,1.9365,1.9336,1.9342,5931499956.0
2008-10-13 00:40:00,1.9353,1.9353,1.9335,1.9343,6125699942.0
2008-10-13 00:45:00,1.9343,1.9352,1.933,1.9345,3857000025.0
2008-10-13 00:50:00,1.93365,1.934,1.9336,1.934,6196600000.0
2008-10-13 00:55:00,1.934,1.934,1.93256,1.93355,4716400035.0
2008-10-13 01:00:00,1.93329,1.93417,1.93205,1.9338,2480100024.0
2008-10-13 01:05:00,1.9338,1.9341,1.93315,1.9333,6820199962.0
2008-10-13 01:10:00,1.9333,1.9347,1.9333,1.9347,3074399994.0
2008-10-13 01:15:00,1.9348,1.93585,1.9346,1.9351,5034999991.0
2008-10-13 01:20:00,1.9351,1.93583,1.93503,1.9351,2332599962.0
2008-10-13 01:25:00,1.9352,1.9352,1.93428,1.9352,1038000010.0
2008-10-13 01:30:00,1.9352,1.9352,1.9352,1.9352,2656799963.0
2008-10-13 01:35:00,1.9352,1.93524,1.93472,1.9352,2216800010.0
2008-10-13 01:40:00,1.93494,1.93516,1.9338,1.9341,1061749996.0
2008-10-13 01:45:00,1.9341,1.9351,1.9338,1.93465,1446399998.0
2008-10-13 01:50:00,1.9345,1.9372,1.9345,1.93665,2207849993.0
2008-10-13 01:55:00,1.9365,1.93788,1.9365,1.93765,1341850000.0
2008-10-13 02:00:00,1.9374,1.93765,1.93545,1.9357,2435049993.0
2008-10-13 02:05:00,1.93585,1.9373,1.9356,1.9364,896875000.0
2008-10-13 02:10:00,1.937,1.937,1.93595,1.9367,1240074999.0
2008-10-13 02:15:00,1.9368,1.9368,1.9362,1.9363,327600000.0
2008-10-13 02:20:00,1.9364,1.9365,1.93485,1.93485,1350549996.0
2008-10-13 02:25:00,1.93525,1.9367,1.93525,1.9367,1204899995.0
2008-10-13 02:30:00,1.9367,1.937,1.93645,1.93685,2000975028.0
2008-10-13 02:35:00,1.93685,1.9377,1.93665,1.9376,885299996.0
2008-10-13 02:40:00,1.9377,1.9399,1.9374,1.9396,2188500013.0
2008-10-13 02:45:00,1.9396,1.9398,1.93745,1.9389,2743024997.0
2008-10-13 02:50:00,1.93885,1.9389,1.9375,1.93785,1113350002.0
2008-10-13 02:55:00,1.93805,1.9387,1.93785,1.9383,677500004.0
2008-10-13 03:00:00,1.9382,1.9382,1.93535,1.9369,4061250010.0
2008-10-13 03:05:00,1.9369,1.9375,1.93665,1.9371,2255500022.0
2008-10-13 03:10:00,1.93715,1.93775,1.93425,1.93425,2271474993.0
2008-10-13 03:15:00,1.9344,1.9349,1.9318,1.93195,3196749997.0
2008-10-13 03:20:00,1.93195,1.9342,1.9315,1.9341,2516875004.0
2008-10-13 03:25:00,1.9341,1.9343,1.93245,1.9336,1815825016.0
2008-10-13 03:30:00,1.9335,1.93505,1.93265,1.93275,1852574982.0
2008-10-13 03:35:00,1.93285,1.93315,1.93045,1.93235,3147700050.0
2008-10-13 03:40:00,1.9322,1.9329,1.93092,1.9329,2945800006.0
2008-10-13 03:45:00,1.9329,1.9347,1.9329,1.9334,1857274958.0
2008-10-13 03:50:00,1.9332,1.9342,1.9326,1.9335,1915475007.0
2008-10-13 03:55:00,1.9335,1.93365,1.93265,1.93345,985500000.0
2008-10-13 04:00:00,1.9334,1.9355,1.93315,1.9339,3395949998.0
2008-10-13 04:05:00,1.934,1.9347,1.9332,1.9345,1309174997.0
2008-10-13 04:10:00,1.9346,1.936,1.93395,1.93495,3702650077.0
2008-10-13 04:15:00,1.93485,1.93645,1.934,1.9346,3000050034.0
2008-10-13 04:20:00,1.9346,1.9364,1.9345,1.9351,6184625054.0
2008-10-13 04:25:00,1.9346,1.9362,1.93336,1.9348,5776750117.0
2008-10-13 04:30:00,1.935,1.935,1.9329,1.9339,6842200065.0
2008-10-13 04:35:00,1.9334,1.9334,1.9299,1.9312,5503600017.0
2008-10-13 04:40:00,1.9311,1.9321,1.9297,1.9301,7673799972.0
2008-10-13 04:45:00,1.93,1.9336,1.9263,1.9279,10487499940.0
2008-10-13 04:50:00,1.928,1.9319,1.9248,1.9301,9347299978.0
2008-10-13 04:55:00,1.9298,1.9327,1.92825,1.9325,7764375044.0
2008-10-13 05:00:00,1.9317,1.9341,1.9314,1.9324,3119500025.0
2008-10-13 05:05:00,1.9325,1.9337,1.9305,1.9325,3792350002.0
2008-10-13 05:10:00,1.9324,1.936,1.932,1.9329,6502074982.0
2008-10-13 05:15:00,1.9329,1.9338,1.9321,1.9332,2923299989.0
2008-10-13 05:20:00,1.9332,1.9338,1.9332,1.9336,3343100030.0
2008-10-13 05:25:00,1.9336,1.9343,1.9321,1.9342,4542899956.0
2008-10-13 05:30:00,1.9342,1.9347,1.9317,1.9345,5872049960.0
2008-10-13 05:35:00,1.9345,1.9351,1.9326,1.9333,4715500007.0
2008-10-13 05:40:00,1.9334,1.9341,1.9334,1.9341,4455700007.0
2008-10-13 05:45:00,1.9341,1.9349,1.9338,1.9344,3633899985.0
2008-10-13 05:50:00,1.9344,1.9354,1.9342,1.9346,3302699993.0
2008-10-13 05:55:00,1.9346,1.9349,1.9331,1.9331,7546599967.0
2008-10-13 06:00:00,1.9332,1.9336,1.9324,1.9334,1953599946.0
2008-10-13 06:05:00,1.9331,1.9345,1.9326,1.9338,1870400010.0
2008-10-13 06:10:00,1.9332,1.9332,1.9305,1.9315,2071400023.0
2008-10-13 06:15:00,1.9325,1.9344,1.9313,1.9313,2567800019.0
2008-10-13 06:20:00,1.93175,1.9325,1.9299,1.9306,3617299994.0
2008-10-13 06:25:00,1.9309,1.93165,1.9292,1.9309,4855800026.0
2008-10-13 06:30:00,1.931,1.9321,1.9303,1.9321,2981899964.0
2008-10-13 06:35:00,1.9312,1.9321,1.9295,1.9301,3744699953.0
2008-10-13 06:40:00,1.9302,1.9311,1.9299,1.9311,6540799919.0
2008-10-13 06:45:00,1.9312,1.9313,1.9303,1.9307,7180899945.0
2008-10-13 06:50:00,1.9314,1.9322,1.931,1.9316,2817400006.0
2008-10-13 06:55:00,1.9315,1.9328,1.9314,1.9323,3726999996.0
2008-10-13 07:00:00,1.9324,1.9337,1.9321,1.9332,4952700026.0
2008-10-13 07:05:00,1.9333,1.9353,1.9329,1.9342,5236199945.0
2008-10-13 07:10:00,1.9343,1.9377,1.9343,1.9368,7489999895.0
2008-10-13 07:15:00,1.93685,1.9386,1.9359,1.9363,3815874953.0
2008-10-13 07:20:00,1.9362,1.9362,1.93135,1.9343,4484799893.0
2008-10-13 07:25:00,1.934,1.9343,1.9327,1.9341,3447351987.0
2008-10-13 07:30:00,1.9338,1.9338,1.933,1.9336,5752252008.0
2008-10-13 07:35:00,1.9336,1.9384,1.9336,1.9384,9093848024.0
2008-10-13 07:40:00,1.9382,1.9396,1.9364,1.9364,7813499985.0
2008-10-13 07:45:00,1.9365,1.9372,1.9345,1.935,6735000030.0
2008-10-13 07:50:00,1.9349,1.937,1.9344,1.9364,7581399970.0
2008-10-13 07:55:00,1.9357,1.9364,1.9341,1.9348,8224136944.0
2008-10-13 08:00:00,1.9347,1.9384,1.9345,1.9384,8185499990.0
2008-10-13 08:05:00,1.9382,1.9389,1.9369,1.9379,8185499990.0
2008-10-13 08:10:00,1.938,1.9425,1.9376,1.9414,8185499990.0
2008-10-13 08:15:00,1.941,1.9504,1.9407,1.9503,8185499990.0
2008-10-13 08:20:00,1.9502,1.9504,1.9471,1.9474,8185499990.0
2008-10-13 08:25:00,1.9475,1.9498,1.9466,1.9495,8185499990.0
2008-10-13 08:30:00,1.9494,1.952,1.9482,1.9514,8185499990.0
2008-10-13 08:35:00,1.9515,1.9537,1.9503,1.9529,8185499990.0
2008-10-13 08:40:00,1.9531,1.9531,1.9504,1.9505,8185499990.0
2008-10-13 08:45:00,1.9507,1.951,1.9477,1.9487,8185499990.0
2008-10-13 08:50:00,1.9486,1.949,1.9459,1.9463,8185499990.0
2008-10-13 08:55:00,1.9464,1.947,1.9451,1.9464,8185499990.0
2008-10-13 09:00:00,1.9463,1.9471,1.9447,1.9451,8185499990.0
2008-10-13 09:05:00,1.9452,1.9472,1.9442,1.9449,8185499990.0
2008-10-13 09:10:00,1.945,1.9455,1.9441,1.9443,8185499990.0
2008-10-13 09:15:00,1.9442,1.9452,1.9431,1.9445,8185499990.0
2008-10-13 09:20:00,1.9446,1.9466,1.9441,1.9461,8185499990.0
2008-10-13 09:25:00,1.9462,1.9462,1.9436,1.9441,8185499990.0
2008-10-13 09:30:00,1.9442,1.9468,1.9442,1.9459,8185499990.0
2008-10-13 09:35:00,1.9458,1.9472,1.9449,1.9462,8185499990.0
2008-10-13 09:40:00,1.9463,1.9468,1.9449,1.9456,8185499990.0
2008-10-13 09:45:00,1.9455,1.9464,1.9423,1.9428,8185499990.0
2008-10-13 09:50:00,1.9427,1.9431,1.9413,1.9413,8185499990.0
2008-10-13 09:55:00,1.9412,1.9415,1.9382,1.9386,8185499990.0
2008-10-13 10:00:00,1.9387,1.9415,1.9376,1.9381,8185499990.0
2008-10-13 10:05:00,1.938,1.9381,1.9323,1.9356,8185499990.0
2008-10-13 10:10:00,1.9357,1.9361,1.9336,1.9336,8185499990.0
2008-10-13 10:15:00,1.9337,1.9372,1.9336,1.9367,8185499990.0
2008-10-13 10:20:00,1.9366,1.9369,1.9354,1.9362,8185499990.0
2008-10-13 10:25:00,1.9363,1.9365,1.933,1.9336,8185499990.0
2008-10-13 10:30:00,1.9335,1.9356,1.9327,1.9331,8185499990.0
2008-10-13 10:35:00,1.933,1.9359,1.9326,1.935,8185499990.0
2008-10-13 10:40:00,1.9353,1.9359,1.934,1.9347,8185499990.0
2008-10-13 10:45:00,1.9346,1.9371,1.9344,1.937,8185499990.0
2008-10-13 10:50:00,1.9369,1.9375,1.9364,1.9371,8185499990.0
2008-10-13 10:55:00,1.937,1.9381,1.9367,1.938,8185499990.0
2008-10-13 11:00:00,1.9381,1.9386,1.9368,1.9375,8185499990.0
2008-10-13 11:05:00,1.9374,1.9375,1.9352,1.9373,8185499990.0
2008-10-13 11:10:00,1.9372,1.9387,1.9369,1.9377,8185499990.0
2008-10-13 11:15:00,1.9376,1.9413,1.9376,1.9409,8185499990.0
2008-10-13 11:20:00,1.9408,1.941,1.9398,1.9408,8185499990.0
2008-10-13 11:25:00,1.9409,1.9441,1.9409,1.9439,8185499990.0
2008-10-13 11:30:00,1.944,1.9449,1.9428,1.9441,8185499990.0
2008-10-13 11:35:00,1.944,1.9446,1.9434,1.9444,8185499990.0
2008-10-13 11:40:00,1.9445,1.9454,1.9437,1.9451,8185499990.0
2008-10-13 11:45:00,1.9452,1.9461,1.945,1.945,8185499990.0
2008-10-13 11:50:00,1.9452,1.9485,1.9452,1.9477,8185499990.0
2008-10-13 11:55:00,1.9478,1.95,1.9478,1.9483,8185499990.0
2008-10-13 12:00:00,1.9482,1.9487,1.9469,1.948,8185499990.0
2008-10-13 12:05:00,1.9479,1.9494,1.9475,1.9477,8185499990.0
2008-10-13 12:10:00,1.9478,1.9481,1.9454,1.9461,8185499990.0
2008-10-13 12:15:00,1.9462,1.9495,1.946,1.9484,8185499990.0
2008-10-13 12:20:00,1.9485,1.95,1.9477,1.9499,8185499990.0
2008-10-13 12:25:00,1.9498,1.9545,1.9494,1.9543,8185499990.0
2008-10-13 12:30:00,1.9544,1.956,1.9535,1.9537,8185499990.0
2008-10-13 12:35:00,1.9536,1.9542,1.952,1.9528,8185499990.0
2008-10-13 12:40:00,1.9527,1.9538,1.9519,1.9538,8185499990.0
2008-10-13 12:45:00,1.9537,1.9542,1.9524,1.9535,8185499990.0
2008-10-13 12:50:00,1.9534,1.9563,1.9523,1.9548,8185499990.0
2008-10-13 12:55:00,1.9549,1.956,1.954,1.9547,8185499990.0
2008-10-13 13:00:00,1.9546,1.9549,1.9527,1.9544,8185499990.0
2008-10-13 13:05:00,1.9546,1.9554,1.9541,1.9549,8185499990.0
2008-10-13 13:10:00,1.955,1.9568,1.955,1.9562,8185499990.0
2008-10-13 13:15:00,1.9563,1.9565,1.9549,1.955,8185499990.0
2008-10-13 13:20:00,1.9551,1.9558,1.9542,1.9546,8185499990.0
2008-10-13 13:25:00,1.9545,1.9549,1.9538,1.9548,8185499990.0
2008-10-13 13:30:00,1.9547,1.9563,1.954,1.954,8185499990.0
2008-10-13 13:35:00,1.9542,1.9547,1.9526,1.953,8185499990.0
2008-10-13 13:40:00,1.9529,1.9567,1.9528,1.9561,8185499990.0
2008-10-13 13:45:00,1.9562,1.957,1.955,1.9566,8185499990.0
2008-10-13 13:50:00,1.9567,1.9582,1.956,1.9581,8185499990.0
2008-10-13 13:55:00,1.958,1.959,1.958,1.9582,8185499990.0
2008-10-13 14:00:00,1.9583,1.9609,1.9582,1.9609,8185499990.0
2008-10-13 14:05:00,1.9608,1.9616,1.9592,1.9599,8185499990.0
2008-10-13 14:10:00,1.96,1.9623,1.9592,1.9621,8185499990.0
2008-10-13 14:15:00,1.9622,1.9624,1.9601,1.9605,8185499990.0
2008-10-13 14:20:00,1.9606,1.9626,1.9606,1.9626,8185499990.0
2008-10-13 14:25:00,1.9627,1.9631,1.9608,1.961,8185499990.0
2008-10-13 14:30:00,1.9609,1.9611,1.9597,1.9602,8185499990.0
2008-10-13 14:35:00,1.9603,1.9604,1.9575,1.9584,8185499990.0
2008-10-13 14:40:00,1.9583,1.9585,1.9559,1.9566,8185499990.0
2008-10-13 14:45:00,1.9567,1.9569,1.9556,1.9556,8185499990.0
2008-10-13 14:50:00,1.9557,1.9573,1.9551,1.9567,8185499990.0
2008-10-13 14:55:00,1.9568,1.9575,1.9559,1.9566,8185499990.0
2008-10-13 15:00:00,1.9565,1.9575,1.9557,1.9561,8185499990.0
2008-10-13 15:05:00,1.956,1.9568,1.9548,1.956,8185499990.0
2008-10-13 15:10:00,1.9561,1.9578,1.9554,1.9567,8185499990.0
2008-10-13 15:15:00,1.9568,1.9577,1.9565,1.9568,8185499990.0
2008-10-13 15:20:00,1.9569,1.9588,1.9569,1.9581,8185499990.0
2008-10-13 15:25:00,1.958,1.959,1.9577,1.9589,8185499990.0
2008-10-13 15:30:00,1.9588,1.9606,1.9588,1.9604,8185499990.0
2008-10-13 15:35:00,1.9603,1.964,1.9603,1.9629,8185499990.0
2008-10-13 15:40:00,1.9628,1.9636,1.9623,1.9625,8185499990.0
2008-10-13 15:45:00,1.9626,1.963,1.9617,1.9628,8185499990.0
2008-10-13 15:50:00,1.9629,1.9636,1.9623,1.9624,8185499990.0
2008-10-13 15:55:00,1.9626,1.963,1.9618,1.9619,8185499990.0
2008-10-13 16:00:00,1.962,1.9638,1.9617,1.9632,8185499990.0
2008-10-13 16:05:00,1.9633,1.9645,1.9626,1.9644,8185499990.0
2008-10-13 16:10:00,1.9645,1.9656,1.9642,1.9649,8185499990.0
2008-10-13 16:15:00,1.965,1.9669,1.9647,1.9662,8185499990.0
2008-10-13 16:20:00,1.9663,1.9683,1.9655,1.9682,8185499990.0
2008-10-13 16:25:00,1.9681,1.9689,1.9668,1.9688,8185499990.0
2008-10-13 16:30:00,1.9687,1.9689,1.9668,1.9672,8185499990.0
2008-10-13 16:35:00,1.9671,1.9679,1.9657,1.9668,8185499990.0
2008-10-13 16:40:00,1.9669,1.968,1.9664,1.9678,8185499990.0
2008-10-13 16:45:00,1.9677,1.9681,1.9656,1.9657,8185499990.0
2008-10-13 16:50:00,1.9658,1.9693,1.9654,1.969,8185499990.0
2008-10-13 16:55:00,1.9691,1.9705,1.9688,1.9701,8185499990.0
2008-10-13 17:00:00,1.97,1.9707,1.9693,1.9698,8185499990.0
2008-10-13 17:05:00,1.9699,1.9717,1.968,1.9682,8185499990.0
2008-10-13 17:10:00,1.9683,1.9694,1.9676,1.969,8185499990.0
2008-10-13 17:15:00,1.9691,1.971,1.9688,1.9706,8185499990.0
2008-10-13 17:20:00,1.9705,1.9709,1.9689,1.9696,8185499990.0
2008-10-13 17:25:00,1.9697,1.9701,1.969,1.9698,8185499990.0
2008-10-13 17:30:00,1.9699,1.9732,1.9698,1.9724,8185499990.0
2008-10-13 17:35:00,1.9725,1.9729,1.9712,1.9714,8185499990.0
2008-10-13 17:40:00,1.9715,1.9748,1.9714,1.9738,8185499990.0
2008-10-13 17:45:00,1.9737,1.9747,1.9721,1.9747,8185499990.0
2008-10-13 17:50:00,1.9748,1.9748,1.9722,1.9733,8185499990.0
2008-10-13 17:55:00,1.9732,1.9743,1.9728,1.9743,8185499990.0
2008-10-13 18:00:00,1.9744,1.9751,1.9729,1.9745,8185499990.0
2008-10-13 18:05:00,1.9744,1.9747,1.9728,1.9742,8185499990.0
2008-10-13 18:10:00,1.9741,1.9754,1.973,1.9744,8185499990.0
2008-10-13 18:15:00,1.9745,1.975,1.9714,1.9717,8185499990.0
2008-10-13 18:20:00,1.9716,1.9753,1.9716,1.975,8185499990.0
2008-10-13 18:25:00,1.9749,1.9788,1.9748,1.9783,8185499990.0
2008-10-13 18:30:00,1.9782,1.9787,1.9771,1.9777,8185499990.0
2008-10-13 18:35:00,1.9778,1.9785,1.9764,1.9773,8185499990.0
2008-10-13 18:40:00,1.9772,1.9789,1.9769,1.9786,8185499990.0
2008-10-13 18:45:00,1.9787,1.9803,1.9779,1.9782,8185499990.0
2008-10-13 18:50:00,1.9781,1.9782,1.9765,1.9775,8185499990.0
2008-10-13 18:55:00,1.9773,1.9776,1.9752,1.9758,8296499990.0
2008-10-13 19:00:00,1.9757,1.9758,1.9745,1.9751,8018399998.0
2008-10-13 19:05:00,1.975,1.9752,1.9716,1.9732,6240000030.0
2008-10-13 19:10:00,1.973,1.9741,1.9714,1.9718,6240000030.0
2008-10-13 19:15:00,1.9719,1.9729,1.9704,1.9715,6240000030.0
2008-10-13 19:20:00,1.9716,1.9732,1.9715,1.9725,6240000030.0
2008-10-13 19:25:00,1.9726,1.974,1.971,1.9714,7106225010.0
2008-10-13 19:30:00,1.9713,1.9718,1.9704,1.9714,10571124930.0
2008-10-13 19:35:00,1.9713,1.9717,1.9693,1.9695,10571124930.0
2008-10-13 19:40:00,1.9696,1.9712,1.9683,1.9684,10571124930.0
2008-10-13 19:45:00,1.9683,1.9709,1.9683,1.9699,5191074969.0
2008-10-13 19:50:00,1.9701,1.9702,1.9681,1.9699,1604374995.0
2008-10-13 19:55:00,1.9701,1.9711,1.9698,1.9703,8568500010.0
2008-10-13 20:00:00,1.9705,1.9723,1.97,1.9715,8568500010.0
2008-10-13 20:05:00,1.97115,1.9725,1.9711,1.97205,9629699994.0
2008-10-13 20:10:00,1.9722,1.9722,1.9704,1.9711,7487999950.0
2008-10-13 20:15:00,1.9712,1.9716,1.971,1.9712,5473899972.0
2008-10-13 20:20:00,1.9714,1.9717,1.9682,1.9682,6740999940.0
2008-10-13 20:25:00,1.9683,1.9689,1.9674,1.9679,7355099947.0
2008-10-13 20:30:00,1.9678,1.9684,1.9663,1.9677,9741499910.0
2008-10-13 20:35:00,1.9679,1.9688,1.9657,1.9657,7307999955.0
2008-10-13 20:40:00,1.9658,1.9687,1.9652,1.9684,7307999955.0
2008-10-13 20:45:00,1.9685,1.9703,1.9682,1.9701,5564011950.0
2008-10-13 20:50:00,1.97,1.9707,1.96913,1.97,6799311909.0
2008-10-13 20:55:00,1.9699,1.9703,1.9694,1.9695,8788999905.0
2008-10-13 21:00:00,1.9694,1.9702,1.9684,1.9697,9105199916.0
2008-10-13 21:05:00,1.9695,1.9705,1.9685,1.9695,10305200005.0
2008-10-13 21:10:00,1.9694,1.97,1.969,1.96985,10262000035.0
2008-10-13 21:15:00,1.9701,1.9711,1.97,1.9707,6737199997.0
2008-10-13 21:20:00,1.97065,1.9729,1.9705,1.97255,8428199990.0
2008-10-13 21:25:00,1.9728,1.9745,1.97265,1.97425,8611402030.0
2008-10-13 21:30:00,1.9744,1.9766,1.9737,1.9757,8832874925.0
2008-10-13 21:35:00,1.9756,1.9765,1.9748,1.9754,8505899947.0
2008-10-13 21:40:00,1.9755,1.9777,1.975,1.9755,7198000035.0
2008-10-13 21:45:00,1.9757,1.9772,1.9754,1.9767,7198000035.0
2008-10-13 21:50:00,1.9766,1.9796,1.9764,1.9791,7198000035.0
2008-10-13 21:55:00,1.979,1.979,1.975,1.9754,7198000035.0
2008-10-13 22:00:00,1.9753,1.9766,1.9746,1.9753,7253600039.0
2008-10-13 22:05:00,1.9754,1.9758,1.9748,1.97525,7337000045.0
2008-10-13 22:10:00,1.9756,1.9756,1.9746,1.9751,6927249990.0
2008-10-13 22:15:00,1.975,1.976,1.9745,1.9758,6927249990.0
2008-10-13 22:20:00,1.9759,1.9766,1.9756,1.9757,6633099980.0
2008-10-13 22:25:00,1.97585,1.97585,1.974,1.975,6723975022.0
2008-10-13 22:30:00,1.9751,1.9755,1.9694,1.9697,5450500035.0
2008-10-13 22:35:00,1.9698,1.9709,1.9696,1.9703,5780400040.0
2008-10-13 22:40:00,1.9705,1.9716,1.9686,1.9716,2812000035.0
2008-10-13 22:45:00,1.97115,1.97355,1.97115,1.97325,9059199979.0
2008-10-13 22:50:00,1.9736,1.9737,1.9701,1.9709,5820099954.0
2008-10-13 22:55:00,1.9712,1.9737,1.97075,1.97185,9964500075.0
2008-10-13 23:00:00,1.9718,1.97885,1.97045,1.97125,219600000.0
2008-10-13 23:05:00,1.9707,1.9753,1.9707,1.9752,5628099991.0
2008-10-13 23:10:00,1.9757,1.9758,1.97295,1.974,8927000024.0
2008-10-13 23:15:00,1.974,1.97705,1.9738,1.9751,6366625021.0
2008-10-13 23:20:00,1.97515,1.9777,1.9748,1.9766,4160000001.0
2008-10-13 23:25:00,1.97315,1.9791,1.97295,1.9791,6136550045.0
2008-10-13 23:30:00,1.979,1.9803,1.97745,1.9785,4401625088.0
2008-10-13 23:35:00,1.9788,1.9816,1.9787,1.9812,4387175030.0
2008-10-13 23:40:00,1.9808,1.98175,1.9802,1.98095,5924099992.0
2008-10-13 23:45:00,1.981,1.9814,1.9797,1.981,5606350009.0
2008-10-13 23:50:00,1.98085,1.9813,1.979,1.9796,5129900045.0
2008-10-13 23:55:00,1.97945,1.98105,1.97915,1.98025,5056175008.0
2008-10-14 00:00:00,1.98018,1.9804,1.9795,1.9798,4583200045.0
2008-10-14 00:05:00,1.9804,1.9806,1.97899,1.9803,4667300006.0
2008-10-14 00:10:00,1.9799,1.9813,1.97965,1.9807,6770599951.0
2008-10-14 00:15:00,1.9808,1.98125,1.97978,1.9804,7116849920.0
2008-10-14 00:20:00,1.9804,1.981,1.9804,1.9804,1854000000.0
2008-10-14 00:25:00,1.9804,1.9807,1.9804,1.9804,5312125008.0
2008-10-14 00:30:00,1.9804,1.9804,1.979,1.9798,8320675101.0
2008-10-14 00:35:00,1.9793,1.9805,1.9793,1.9797,6324300117.0
2008-10-14 00:40:00,1.9797,1.9806,1.9784,1.9789,8755504133.0
2008-10-14 00:45:00,1.9784,1.98,1.9783,1.9788,5284952071.0
2008-10-14 00:50:00,1.97885,1.9796,1.9786,1.9795,7000354123.0
2008-10-14 00:55:00,1.9793,1.9812,1.9791,1.9802,6234769975.0
2008-10-14 01:00:00,1.9802,1.9813,1.9802,1.9805,8126408003.0
2008-10-14 01:05:00,1.9805,1.9812,1.9805,1.9811,6350304008.0
2008-10-14 01:10:00,1.98055,1.9809,1.9804,1.9805,4871800056.0
2008-10-14 01:15:00,1.9805,1.9805,1.9797,1.98,6934900069.0
2008-10-14 01:20:00,1.9802,1.9802,1.9791,1.9792,6282375030.0
2008-10-14 01:25:00,1.9791,1.9802,1.9784,1.9794,6282375030.0
2008-10-14 01:30:00,1.9792,1.9811,1.979,1.981,6282375030.0
2008-10-14 01:35:00,1.9809,1.9811,1.9799,1.9802,4689750030.0
2008-10-14 01:40:00,1.9803,1.981,1.9798,1.9802,4965149013.0
2008-10-14 01:45:00,1.9803,1.9806,1.97915,1.9797,7481461023.0
2008-10-14 01:50:00,1.9799,1.9801,1.979,1.9799,9117650030.0
2008-10-14 01:55:00,1.98,1.9801,1.9781,1.9786,8452250045.0
2008-10-14 02:00:00,1.9788,1.9807,1.9784,1.98,8452250045.0
2008-10-14 02:05:00,1.9799,1.9801,1.9787,1.9799,8374752051.0
2008-10-14 02:10:00,1.9801,1.9802,1.9783,1.9783,9217900010.0
2008-10-14 02:15:00,1.9786,1.9804,1.9785,1.9788,10667500010.0
2008-10-14 02:20:00,1.9789,1.9806,1.9788,1.9804,10374700016.0
2008-10-14 02:25:00,1.9806,1.9808,1.9797,1.9798,8781800031.0
2008-10-14 02:30:00,1.9803,1.9806,1.9794,1.9802,8669200034.0
2008-10-14 02:35:00,1.9803,1.98055,1.9789,1.9805,9336300036.0
2008-10-14 02:40:00,1.9809,1.9819,1.9797,1.981,8590999985.0
2008-10-14 02:45:00,1.9809,1.9809,1.97985,1.9801,7845099998.0
2008-10-14 02:50:00,1.9802,1.9834,1.9801,1.9832,4861500050.0
2008-10-14 02:55:00,1.983,1.9839,1.9803,1.9818,4861500050.0
2008-10-14 03:00:00,1.9817,1.9831,1.9806,1.98135,4861500050.0
2008-10-14 03:05:00,1.9817,1.9835,1.9815,1.9815,6955999930.0
2008-10-14 03:10:00,1.9816,1.9816,1.9811,1.9811,3812974972.0
2008-10-14 03:15:00,1.9811,1.9838,1.9805,1.9806,4955299987.0
2008-10-14 03:20:00,1.9815,1.9836,1.9809,1.9831,6534999943.0
2008-10-14 03:25:00,1.983,1.9832,1.9808,1.9816,10101999850.0
2008-10-14 03:30:00,1.9822,1.9832,1.9806,1.983,4913550021.0
2008-10-14 03:35:00,1.98305,1.9835,1.9816,1.9832,6469556064.0
2008-10-14 03:40:00,1.9828,1.9849,1.9825,1.9844,7023799973.0
2008-10-14 03:45:00,1.9842,1.9844,1.9824,1.9832,6056499987.0
2008-10-14 03:50:00,1.9832,1.9834,1.9818,1.9819,9305500027.0
2008-10-14 03:55:00,1.982,1.9825,1.9814,1.9825,6060649986.0
2008-10-14 04:00:00,1.9826,1.9828,1.9814,1.98245,6278600059.0
2008-10-14 04:05:00,1.9824,1.9831,1.98195,1.9831,4063875059.0
2008-10-14 04:10:00,1.9832,1.9834,1.9822,1.983,3129500010.0
2008-10-14 04:15:00,1.9831,1.9841,1.9829,1.9834,2731700006.0
2008-10-14 04:20:00,1.9834,1.9841,1.9832,1.9834,6174700050.0
2008-10-14 04:25:00,1.9831,1.9834,1.98175,1.9823,8113800042.0
2008-10-14 04:30:00,1.9823,1.9833,1.981,1.9826,8127800023.0
2008-10-14 04:35:00,1.9825,1.9842,1.9824,1.9834,9126500015.0
2008-10-14 04:40:00,1.9833,1.9833,1.9804,1.9805,8875200020.0
2008-10-14 04:45:00,1.9806,1.9821,1.9805,1.9815,7714500023.0
2008-10-14 04:50:00,1.9814,1.9815,1.9801,1.98045,7831600031.0
2008-10-14 04:55:00,1.9807,1.9807,1.9794,1.9804,4589000055.0
2008-10-14 05:00:00,1.9803,1.9819,1.9803,1.9811,4569800043.0
2008-10-14 05:05:00,1.9811,1.9812,1.9801,1.9807,3847300031.0
2008-10-14 05:10:00,1.9805,1.981,1.9787,1.9789,6481300077.0
2008-10-14 05:15:00,1.979,1.9813,1.9789,1.9801,8459500080.0
2008-10-14 05:20:00,1.9798,1.9811,1.9794,1.98055,8294200012.0
2008-10-14 05:25:00,1.9808,1.9815,1.9796,1.9798,7509200021.0
2008-10-14 05:30:00,1.9799,1.9803,1.979,1.979,6423600006.0
2008-10-14 05:35:00,1.9791,1.98,1.9788,1.9796,10149999890.0
2008-10-14 05:40:00,1.9798,1.9807,1.9796,1.9798,8811199930.0
2008-10-14 05:45:00,1.98,1.98015,1.9797,1.97985,4298300008.0
2008-10-14 05:50:00,1.97985,1.9805,1.9794,1.98,3774799995.0
2008-10-14 05:55:00,1.9804,1.9855,1.98,1.9851,3950199979.0
2008-10-14 06:00:00,1.9849,1.9854,1.9827,1.9833,4406999965.0
2008-10-14 06:05:00,1.98345,1.9835,1.98175,1.9824,5164900029.0
2008-10-14 06:10:00,1.9823,1.98315,1.9823,1.9828,4306025026.0
2008-10-14 06:15:00,1.9827,1.98395,1.9826,1.9829,3099599985.0
2008-10-14 06:20:00,1.9835,1.9848,1.9829,1.9848,7636199923.0
2008-10-14 06:25:00,1.9847,1.9856,1.9831,1.9838,5765500025.0
2008-10-14 06:30:00,1.9839,1.9848,1.9819,1.9823,5456500035.0
2008-10-14 06:35:00,1.9824,1.98335,1.982,1.9825,4898074993.0
2008-10-14 06:40:00,1.9823,1.98255,1.9815,1.9823,6604199990.0
2008-10-14 06:45:00,1.9823,1.983,1.9811,1.9829,7414399992.0
2008-10-14 06:50:00,1.9828,1.985,1.9828,1.9845,9067999990.0
2008-10-14 06:55:00,1.9845,1.98645,1.9845,1.9862,6894853968.0
2008-10-14 07:00:00,1.98645,1.98645,1.9847,1.9858,6790299953.0
2008-10-14 07:05:00,1.9856,1.9863,1.9843,1.9858,5934003969.0
2008-10-14 07:10:00,1.9856,1.9856,1.9821,1.9829,9566099933.0
2008-10-14 07:15:00,1.9825,1.9842,1.98245,1.984,6067900009.0
2008-10-14 07:20:00,1.9839,1.9854,1.9837,1.9842,4857100031.0
2008-10-14 07:25:00,1.98485,1.987,1.98485,1.9862,6173399996.0
2008-10-14 07:30:00,1.9862,1.987,1.9854,1.9861,8173999917.0
2008-10-14 07:35:00,1.986,1.9877,1.986,1.9869,9476199930.0
2008-10-14 07:40:00,1.9871,1.9878,1.9867,1.9869,10044399935.0
2008-10-14 07:45:00,1.98685,1.987,1.9855,1.986,8710299963.0
2008-10-14 07:50:00,1.9859,1.9882,1.9851,1.9862,9343499935.0
2008-10-14 07:55:00,1.9861,1.9868,1.9855,1.9866,9343499935.0
2008-10-14 08:00:00,1.9863,1.9871,1.98585,1.9871,7323212456.0
2008-10-14 08:05:00,1.9871,1.9873,1.9857,1.9863,10476175003.0
2008-10-14 08:10:00,1.9864,1.9868,1.9835,1.9837,10478999985.0
2008-10-14 08:15:00,1.9838,1.9847,1.9829,1.983,10478999985.0
2008-10-14 08:20:00,1.9831,1.9848,1.9823,1.9836,10478999985.0
2008-10-14 08:25:00,1.9835,1.9837,1.9815,1.9819,10478999985.0
2008-10-14 08:30:00,1.9818,1.9823,1.9805,1.9823,10478999985.0
2008-10-14 08:35:00,1.9822,1.9827,1.98,1.9801,10478999985.0
2008-10-14 08:40:00,1.9802,1.9806,1.979,1.9803,10478999985.0
2008-10-14 08:45:00,1.9804,1.9805,1.9781,1.9801,10478999985.0
2008-10-14 08:50:00,1.98,1.9812,1.9797,1.9797,10478999985.0
2008-10-14 08:55:00,1.9796,1.9799,1.9776,1.9787,10478999985.0
2008-10-14 09:00:00,1.9786,1.9795,1.9781,1.9782,10478999985.0
2008-10-14 09:05:00,1.9781,1.9803,1.9779,1.9788,10478999985.0
2008-10-14 09:10:00,1.9789,1.9797,1.9784,1.9792,10478999985.0
2008-10-14 09:15:00,1.9795,1.9805,1.9787,1.9799,10478999985.0
2008-10-14 09:20:00,1.98,1.9835,1.98,1.9828,10478999985.0
2008-10-14 09:25:00,1.9829,1.9829,1.981,1.9816,10478999985.0
2008-10-14 09:30:00,1.9815,1.9829,1.9812,1.9829,10478999985.0
2008-10-14 09:35:00,1.983,1.9839,1.9812,1.9813,10478999985.0
2008-10-14 09:40:00,1.9814,1.9833,1.9808,1.9833,10478999985.0
2008-10-14 09:45:00,1.9832,1.9832,1.9802,1.9809,10478999985.0
2008-10-14 09:50:00,1.9808,1.9823,1.9798,1.9816,10478999985.0
2008-10-14 09:55:00,1.9817,1.9832,1.9814,1.9817,10478999985.0
2008-10-14 10:00:00,1.9816,1.9852,1.9813,1.9852,10478999985.0
2008-10-14 10:05:00,1.9853,1.9858,1.9833,1.9854,10478999985.0
2008-10-14 10:10:00,1.9855,1.9875,1.9843,1.9873,10478999985.0
2008-10-14 10:15:00,1.9872,1.9879,1.9858,1.987,10478999985.0
2008-10-14 10:20:00,1.9869,1.9895,1.9866,1.9895,10478999985.0
2008-10-14 10:25:00,1.9894,1.9901,1.9857,1.9865,10478999985.0
2008-10-14 10:30:00,1.9866,1.9874,1.9833,1.9835,10478999985.0
2008-10-14 10:35:00,1.9834,1.9857,1.9821,1.9854,10478999985.0
2008-10-14 10:40:00,1.9853,1.9862,1.9839,1.9848,10478999985.0
2008-10-14 10:45:00,1.9847,1.9857,1.9824,1.9836,10478999985.0
2008-10-14 10:50:00,1.9837,1.9851,1.983,1.9842,10478999985.0
2008-10-14 10:55:00,1.9843,1.9857,1.983,1.9856,10478999985.0
2008-10-14 11:00:00,1.9854,1.9865,1.9832,1.9836,10478999985.0
2008-10-14 11:05:00,1.9837,1.984,1.9826,1.9839,10478999985.0
2008-10-14 11:10:00,1.9838,1.9855,1.9836,1.9837,10478999985.0
2008-10-14 11:15:00,1.9838,1.984,1.9816,1.9827,10478999985.0
2008-10-14 11:20:00,1.9826,1.9846,1.9826,1.9845,10478999985.0
2008-10-14 11:25:00,1.9844,1.9847,1.9833,1.9845,10478999985.0
2008-10-14 11:30:00,1.9846,1.9864,1.9845,1.9859,10478999985.0
2008-10-14 11:35:00,1.9858,1.9869,1.9851,1.9867,10478999985.0
2008-10-14 11:40:00,1.9866,1.9873,1.9852,1.9861,10478999985.0
2008-10-14 11:45:00,1.986,1.9867,1.9858,1.9864,10478999985.0
2008-10-14 11:50:00,1.9865,1.9883,1.9864,1.9883,10478999985.0
2008-10-14 11:55:00,1.9882,1.9889,1.986,1.9864,10478999985.0
2008-10-14 12:00:00,1.9863,1.9879,1.9862,1.9874,10478999985.0
2008-10-14 12:05:00,1.9873,1.988,1.9852,1.9879,10478999985.0
2008-10-14 12:10:00,1.988,1.9882,1.9872,1.9873,10478999985.0
2008-10-14 12:15:00,1.9874,1.9887,1.9864,1.9883,10478999985.0
2008-10-14 12:20:00,1.9884,1.9889,1.9875,1.9886,10478999985.0
2008-10-14 12:25:00,1.9887,1.9893,1.9884,1.9893,10478999985.0
2008-10-14 12:30:00,1.9894,1.9895,1.9868,1.9874,10478999985.0
2008-10-14 12:35:00,1.9873,1.9877,1.986,1.9862,10478999985.0
2008-10-14 12:40:00,1.9863,1.9873,1.9858,1.9872,10478999985.0
2008-10-14 12:45:00,1.9871,1.9878,1.9864,1.9866,10478999985.0
2008-10-14 12:50:00,1.9863,1.9878,1.9861,1.9874,7156250000.0
2008-10-14 12:55:00,1.9873,1.9874,1.9853,1.9861,7156250000.0
2008-10-14 13:00:00,1.9862,1.9863,1.9844,1.985,7156250000.0
2008-10-14 13:05:00,1.9849,1.986,1.9846,1.9855,7156250000.0
2008-10-14 13:10:00,1.9854,1.9872,1.985,1.9864,7156250000.0
2008-10-14 13:15:00,1.9865,1.987,1.9858,1.986,7156250000.0
2008-10-14 13:20:00,1.9859,1.9865,1.984,1.9854,7156250000.0
2008-10-14 13:25:00,1.9853,1.9885,1.9853,1.9883,7156250000.0
2008-10-14 13:30:00,1.9882,1.9887,1.9864,1.9866,7156250000.0
2008-10-14 13:35:00,1.9867,1.9887,1.9866,1.9881,7156250000.0
2008-10-14 13:40:00,1.988,1.9881,1.985,1.9851,7156250000.0
2008-10-14 13:45:00,1.985,1.9865,1.984,1.9853,7156250000.0
2008-10-14 13:50:00,1.9854,1.9879,1.9845,1.9873,7156250000.0
2008-10-14 13:55:00,1.9872,1.9873,1.9854,1.986,7156250000.0
2008-10-14 14:00:00,1.9859,1.9869,1.9848,1.9868,7156250000.0
2008-10-14 14:05:00,1.9867,1.9884,1.9866,1.9876,7156250000.0
2008-10-14 14:10:00,1.9875,1.988,1.9869,1.987,7156250000.0
2008-10-14 14:15:00,1.9871,1.9892,1.9867,1.9888,7156250000.0
2008-10-14 14:20:00,1.9889,1.9904,1.9886,1.9898,7156250000.0
2008-10-14 14:25:00,1.9897,1.9899,1.988,1.9893,7156250000.0
2008-10-14 14:30:00,1.9892,1.9901,1.9888,1.9892,7156250000.0
2008-10-14 14:35:00,1.9891,1.9899,1.9889,1.9893,7156250000.0
2008-10-14 14:40:00,1.9894,1.9894,1.9877,1.9886,7156250000.0
2008-10-14 14:45:00,1.9885,1.9893,1.9876,1.9887,7156250000.0
2008-10-14 14:50:00,1.9888,1.989,1.9872,1.9879,7156250000.0
2008-10-14 14:55:00,1.9878,1.9884,1.9863,1.9863,7156250000.0
2008-10-14 15:00:00,1.9862,1.9862,1.9849,1.9852,7156250000.0
2008-10-14 15:05:00,1.9853,1.9878,1.9853,1.9869,7156250000.0
2008-10-14 15:10:00,1.9868,1.9871,1.9858,1.9869,7156250000.0
2008-10-14 15:15:00,1.9868,1.9871,1.9859,1.986,7156250000.0
2008-10-14 15:20:00,1.9861,1.9872,1.9853,1.9869,7156250000.0
2008-10-14 15:25:00,1.987,1.9873,1.9851,1.9872,7156250000.0
2008-10-14 15:30:00,1.9873,1.9898,1.9873,1.9892,7156250000.0
2008-10-14 15:35:00,1.9891,1.9902,1.9884,1.9884,7156250000.0
2008-10-14 15:40:00,1.9885,1.9885,1.9858,1.9874,7182750000.0
2008-10-14 15:45:00,1.98745,1.989,1.9863,1.9883,7814400000.0
2008-10-14 15:50:00,1.9881,1.9887,1.9869,1.9886,6636999920.0
2008-10-14 15:55:00,1.9887,1.9897,1.9874,1.9877,6636999920.0
2008-10-14 16:00:00,1.9876,1.9906,1.9866,1.9866,6636999920.0
2008-10-14 16:05:00,1.9868,1.9882,1.985,1.9855,6636999920.0
2008-10-14 16:10:00,1.9853,1.9872,1.9852,1.9863,6636999920.0
2008-10-14 16:15:00,1.9862,1.9867,1.985,1.9859,6636999920.0
2008-10-14 16:20:00,1.9858,1.9872,1.9857,1.9868,6636999920.0
2008-10-14 16:25:00,1.9869,1.9892,1.9869,1.988,6636999920.0
2008-10-14 16:30:00,1.9881,1.9902,1.9879,1.9901,6636999920.0
2008-10-14 16:35:00,1.99,1.9912,1.989,1.9898,6636999920.0
2008-10-14 16:40:00,1.9897,1.9922,1.9894,1.9918,6636999920.0
2008-10-14 16:45:00,1.9917,1.9924,1.99,1.9901,6636999920.0
2008-10-14 16:50:00,1.9902,1.9919,1.9901,1.9918,6636999920.0
2008-10-14 16:55:00,1.9919,1.9928,1.9902,1.9921,6636999920.0
2008-10-14 17:00:00,1.992,1.9935,1.9913,1.992,6636999920.0
2008-10-14 17:05:00,1.9921,1.9921,1.9892,1.9899,6636999920.0
2008-10-14 17:10:00,1.9897,1.99,1.9866,1.9871,6636999920.0
2008-10-14 17:15:00,1.9869,1.9889,1.9864,1.9879,6636999920.0
2008-10-14 17:20:00,1.988,1.988,1.9862,1.9869,6636999920.0
2008-10-14 17:25:00,1.987,1.987,1.9857,1.9858,6636999920.0
2008-10-14 17:30:00,1.986,1.9878,1.9825,1.9828,6636999920.0
2008-10-14 17:35:00,1.9829,1.9829,1.981,1.9811,6636999920.0
2008-10-14 17:40:00,1.9812,1.9813,1.9784,1.9802,6636999920.0
2008-10-14 17:45:00,1.9801,1.9836,1.9798,1.9833,6636999920.0
2008-10-14 17:50:00,1.9834,1.9834,1.9818,1.982,6636999920.0
2008-10-14 17:55:00,1.9818,1.9846,1.9818,1.9835,6636999920.0
2008-10-14 18:00:00,1.9833,1.9834,1.9803,1.9803,6636999920.0
2008-10-14 18:05:00,1.9804,1.9812,1.9794,1.9803,6636999920.0
2008-10-14 18:10:00,1.9802,1.9822,1.9802,1.9815,6636999920.0
2008-10-14 18:15:00,1.9816,1.9831,1.9808,1.981,6636999920.0
2008-10-14 18:20:00,1.9811,1.9813,1.9806,1.9808,6636999920.0
2008-10-14 18:25:00,1.9809,1.9823,1.9806,1.9822,6636999920.0
2008-10-14 18:30:00,1.9821,1.9831,1.9817,1.9826,6636999920.0
2008-10-14 18:35:00,1.9825,1.9874,1.9824,1.9847,6636999920.0
2008-10-14 18:40:00,1.9844,1.9854,1.9824,1.9837,6636999920.0
2008-10-14 18:45:00,1.9838,1.9838,1.9808,1.9828,6636999920.0
2008-10-14 18:50:00,1.9829,1.9833,1.9813,1.9813,6636999920.0
2008-10-14 18:55:00,1.9814,1.9817,1.9792,1.9794,7862149938.0
2008-10-14 19:00:00,1.9795,1.98,1.9786,1.9787,7506124985.0
2008-10-14 19:05:00,1.9786,1.9804,1.9774,1.9795,4215500015.0
2008-10-14 19:10:00,1.9796,1.982,1.9792,1.9817,4215500015.0
2008-10-14 19:15:00,1.9818,1.9826,1.9808,1.981,4215500015.0
2008-10-14 19:20:00,1.98105,1.9821,1.9803,1.9815,4450300003.0
2008-10-14 19:25:00,1.9814,1.9818,1.9804,1.9816,4509000000.0
2008-10-14 19:30:00,1.9815,1.9829,1.981,1.982,4509000000.0
2008-10-14 19:35:00,1.9819,1.9821,1.9785,1.9791,4509000000.0
2008-10-14 19:40:00,1.9793,1.9796,1.9781,1.9791,4817800001.0
2008-10-14 19:45:00,1.979,1.9796,1.978,1.9792,6053000005.0
2008-10-14 19:50:00,1.9793,1.9798,1.9767,1.9769,6053000005.0
2008-10-14 19:55:00,1.9768,1.9783,1.9766,1.9782,6053000005.0
2008-10-14 20:00:00,1.9781,1.9789,1.9776,1.9789,6053000005.0
2008-10-14 20:05:00,1.979,1.9794,1.9772,1.9781,6053000005.0
2008-10-14 20:10:00,1.978,1.9786,1.9771,1.9772,6053000005.0
2008-10-14 20:15:00,1.9771,1.9777,1.9728,1.9729,6053000005.0
2008-10-14 20:20:00,1.9728,1.976,1.9726,1.9756,6053000005.0
2008-10-14 20:25:00,1.9755,1.9777,1.975,1.9777,6053000005.0
2008-10-14 20:30:00,1.9776,1.979,1.977,1.9774,6053000005.0
2008-10-14 20:35:00,1.9774,1.9775,1.9767,1.9772,7662099954.0
2008-10-14 20:40:00,1.9773,1.9779,1.9758,1.9759,10248999880.0
2008-10-14 20:45:00,1.976,1.9761,1.9742,1.9746,10248999880.0
2008-10-14 20:50:00,1.9748,1.976,1.9748,1.9753,8199624946.0
2008-10-14 20:55:00,1.9754,1.9769,1.9753,1.9761,6833374990.0
2008-10-14 21:00:00,1.9762,1.9771,1.9759,1.9766,6833374990.0
2008-10-14 21:05:00,1.9767,1.9773,1.9759,1.9769,6833374990.0
2008-10-14 21:10:00,1.977,1.9775,1.9761,1.9768,6833374990.0
2008-10-14 21:15:00,1.9767,1.978,1.9762,1.9777,6833374990.0
2008-10-14 21:20:00,1.9776,1.9776,1.9764,1.9768,5061424972.0
2008-10-14 21:25:00,1.9767,1.9773,1.9757,1.9773,6722700025.0
2008-10-14 21:30:00,1.9774,1.9789,1.9769,1.9783,7802500045.0
2008-10-14 21:35:00,1.9782,1.9787,1.9775,1.9775,9589925011.0
2008-10-14 21:40:00,1.9774,1.9781,1.9756,1.977,9869375000.0
2008-10-14 21:45:00,1.9769,1.9793,1.9769,1.9787,9642599979.0
2008-10-14 21:50:00,1.9788,1.9791,1.9781,1.9782,8735499895.0
2008-10-14 21:55:00,1.9784,1.9784,1.9746,1.9747,8735499895.0
2008-10-14 22:00:00,1.9748,1.9764,1.9747,1.9763,8735499895.0
2008-10-14 22:05:00,1.97645,1.9777,1.9764,1.9771,8566175019.0
2008-10-14 22:10:00,1.977,1.977,1.9754,1.9756,7336200049.0
2008-10-14 22:15:00,1.9753,1.9755,1.9726,1.9737,7745500035.0
2008-10-14 22:20:00,1.9738,1.97425,1.973,1.97425,6995499965.0
2008-10-14 22:25:00,1.9741,1.9774,1.974,1.9774,9043424886.0
2008-10-14 22:30:00,1.9775,1.978,1.9766,1.9774,9174999911.0
2008-10-14 22:35:00,1.97765,1.97765,1.97575,1.9769,9013500045.0
2008-10-14 22:40:00,1.9769,1.9781,1.9767,1.9771,6253025022.0
2008-10-14 22:45:00,1.977,1.9787,1.977,1.9787,5392425016.0
2008-10-14 22:50:00,1.97865,1.9787,1.9779,1.978,8276499949.0
2008-10-14 22:55:00,1.9781,1.9786,1.9773,1.97765,8062999973.0
2008-10-14 23:00:00,1.97765,1.97765,1.97615,1.9772,1637700034.0
2008-10-14 23:05:00,1.9769,1.9784,1.97655,1.9781,3132000005.0
2008-10-14 23:10:00,1.9778,1.9778,1.9777,1.9777,2568999982.0
2008-10-14 23:15:00,1.9777,1.9791,1.9768,1.9778,4321975006.0
2008-10-14 23:20:00,1.9774,1.97955,1.9773,1.9777,4391700056.0
2008-10-14 23:25:00,1.9778,1.9783,1.9778,1.978,1713275042.0
2008-10-14 23:30:00,1.978,1.9792,1.9778,1.97855,2717650063.0
2008-10-14 23:35:00,1.97855,1.97855,1.978,1.97815,1319750004.0
2008-10-14 23:40:00,1.97825,1.97885,1.9773,1.9781,4819774997.0
2008-10-14 23:45:00,1.9784,1.97855,1.97775,1.9785,2955425034.0
2008-10-14 23:50:00,1.97845,1.979,1.97815,1.97855,2900624995.0
2008-10-14 23:55:00,1.97855,1.9787,1.97825,1.9784,3361175006.0
2008-10-15 00:00:00,1.9784,1.9789,1.9781,1.9781,5180175090.0
2008-10-15 00:05:00,1.9783,1.9791,1.9781,1.9788,8220649947.0
2008-10-15 00:10:00,1.9788,1.9797,1.9782,1.9788,1973675039.0
2008-10-15 00:15:00,1.9788,1.9788,1.9771,1.9781,5366200011.0
2008-10-15 00:20:00,1.9781,1.9781,1.976,1.977,2974675106.0
2008-10-15 00:25:00,1.9774,1.978,1.9772,1.9775,2065500029.0
2008-10-15 00:30:00,1.9779,1.9784,1.9772,1.9773,2939149997.0
2008-10-15 00:35:00,1.9775,1.9784,1.97668,1.97699,3758599956.0
2008-10-15 00:40:00,1.9776,1.978,1.9773,1.9778,5953649905.0
2008-10-15 00:45:00,1.9778,1.97788,1.9767,1.9776,5282474999.0
2008-10-15 00:50:00,1.9779,1.9788,1.9776,1.9784,10431500045.0
2008-10-15 00:55:00,1.9787,1.9788,1.9773,1.9783,6625300057.0
2008-10-15 01:00:00,1.978,1.981,1.9778,1.981,6717374935.0
2008-10-15 01:05:00,1.9811,1.9814,1.9784,1.9794,6667024959.0
2008-10-15 01:10:00,1.9789,1.9794,1.9788,1.9794,3472199990.0
2008-10-15 01:15:00,1.9794,1.9794,1.9794,1.9794,2205499977.0
2008-10-15 01:20:00,1.9794,1.9794,1.9767,1.9775,4801800084.0
2008-10-15 01:25:00,1.9776,1.9796,1.9768,1.9786,5636900009.0
2008-10-15 01:30:00,1.9787,1.9789,1.9779,1.9782,8301199903.0
2008-10-15 01:35:00,1.9789,1.9789,1.9781,1.9789,4514499957.0
2008-10-15 01:40:00,1.9789,1.9796,1.9789,1.9792,5817299932.0
2008-10-15 01:45:00,1.9796,1.9799,1.9787,1.979,7380100005.0
2008-10-15 01:50:00,1.9789,1.9808,1.9787,1.9806,5641600002.0
2008-10-15 01:55:00,1.9799,1.9813,1.9799,1.9805,4676299968.0
2008-10-15 02:00:00,1.9806,1.9817,1.9801,1.981,4984499956.0
2008-10-15 02:05:00,1.9809,1.9811,1.9797,1.9808,8676399896.0
2008-10-15 02:10:00,1.981,1.981,1.9803,1.9809,9532999977.0
2008-10-15 02:15:00,1.9808,1.9811,1.9796,1.981,8658999905.0
2008-10-15 02:20:00,1.9804,1.9811,1.9792,1.981,9784600045.0
2008-10-15 02:25:00,1.9811,1.9818,1.9803,1.9813,10066000080.0
2008-10-15 02:30:00,1.9813,1.9821,1.98,1.9801,8676299977.0
2008-10-15 02:35:00,1.9803,1.9809,1.9799,1.9805,4737099959.0
2008-10-15 02:40:00,1.9805,1.98075,1.97991,1.9807,4356599964.0
2008-10-15 02:45:00,1.9809,1.9823,1.98075,1.9821,7451599964.0
2008-10-15 02:50:00,1.9821,1.9821,1.9806,1.9813,8231199971.0
2008-10-15 02:55:00,1.9812,1.9819,1.9806,1.9808,9885199864.0
2008-10-15 03:00:00,1.981,1.98145,1.9808,1.9813,4743799979.0
2008-10-15 03:05:00,1.9813,1.9813,1.97995,1.97995,6296299950.0
2008-10-15 03:10:00,1.9804,1.9813,1.9798,1.9807,7863500040.0
2008-10-15 03:15:00,1.9803,1.9813,1.9797,1.9799,4889099976.0
2008-10-15 03:20:00,1.9799,1.9804,1.9795,1.9802,5079799995.0
2008-10-15 03:25:00,1.98,1.981,1.9799,1.9808,5005074956.0
2008-10-15 03:30:00,1.98065,1.9812,1.98035,1.9804,9069624931.0
2008-10-15 03:35:00,1.9804,1.9817,1.9804,1.9814,7031300051.0
2008-10-15 03:40:00,1.9811,1.9817,1.9797,1.9805,7133100024.0
2008-10-15 03:45:00,1.9804,1.9815,1.9803,1.9812,3850500085.0
2008-10-15 03:50:00,1.9811,1.9818,1.9796,1.9806,3850500085.0
2008-10-15 03:55:00,1.9808,1.9808,1.9792,1.9795,7648300121.0
2008-10-15 04:00:00,1.9798,1.9808,1.9792,1.98,2519999986.0
2008-10-15 04:05:00,1.98005,1.9804,1.97934,1.9802,5646699960.0
2008-10-15 04:10:00,1.98,1.98,1.97972,1.98,3287150003.0
2008-10-15 04:15:00,1.98,1.9806,1.9797,1.9799,5143400047.0
2008-10-15 04:20:00,1.9799,1.9809,1.9795,1.9807,9286899969.0
2008-10-15 04:25:00,1.98065,1.9823,1.98065,1.9819,5261000013.0
2008-10-15 04:30:00,1.9815,1.9817,1.97995,1.9808,5834099969.0
2008-10-15 04:35:00,1.9808,1.98135,1.9808,1.98135,4023900009.0
2008-10-15 04:40:00,1.9814,1.9814,1.9803,1.9811,6345799975.0
2008-10-15 04:45:00,1.98135,1.98215,1.98095,1.9817,5551899986.0
2008-10-15 04:50:00,1.9817,1.983,1.9817,1.9829,5753200078.0
2008-10-15 04:55:00,1.9825,1.9826,1.98093,1.9825,2742000008.0
2008-10-15 05:00:00,1.98255,1.98255,1.9802,1.9822,4972549969.0
2008-10-15 05:05:00,1.9822,1.9827,1.9805,1.98215,4648449988.0
2008-10-15 05:10:00,1.982,1.9824,1.98195,1.98225,3767500031.0
2008-10-15 05:15:00,1.9821,1.9824,1.9813,1.9815,3562699999.0
2008-10-15 05:20:00,1.9813,1.9822,1.9806,1.9809,6559899934.0
2008-10-15 05:25:00,1.9809,1.9826,1.9808,1.9822,7103700005.0
2008-10-15 05:30:00,1.9821,1.9827,1.9813,1.9817,6736400011.0
2008-10-15 05:35:00,1.9819,1.9826,1.9813,1.9826,7957699975.0
2008-10-15 05:40:00,1.9831,1.9871,1.983,1.985,5530999925.0
2008-10-15 05:45:00,1.9849,1.9851,1.9833,1.98425,5861699947.0
2008-10-15 05:50:00,1.9843,1.9846,1.9826,1.98305,7278099950.0
2008-10-15 05:55:00,1.983,1.9834,1.9827,1.9827,4356299959.0
2008-10-15 06:00:00,1.9827,1.9832,1.9822,1.9824,4083299962.0
2008-10-15 06:05:00,1.9827,1.9827,1.981,1.9813,6262574903.0
2008-10-15 06:10:00,1.9812,1.9829,1.9811,1.9822,8044425040.0
2008-10-15 06:15:00,1.9823,1.9828,1.9819,1.9825,7075800035.0
2008-10-15 06:20:00,1.9823,1.9824,1.9801,1.9816,5621499965.0
2008-10-15 06:25:00,1.9811,1.9826,1.9809,1.981,4043699983.0
2008-10-15 06:30:00,1.9812,1.9828,1.981,1.9826,3334000015.0
2008-10-15 06:35:00,1.9825,1.9837,1.9824,1.9832,3334000015.0
2008-10-15 06:40:00,1.9832,1.9835,1.9816,1.98265,8488700078.0
2008-10-15 06:45:00,1.9827,1.98345,1.9824,1.98345,6397975015.0
2008-10-15 06:50:00,1.9837,1.9847,1.9832,1.984,8119950017.0
2008-10-15 06:55:00,1.9839,1.9852,1.9839,1.9851,4218000060.0
2008-10-15 07:00:00,1.9847,1.98485,1.9837,1.984,7397700041.0
2008-10-15 07:05:00,1.984,1.9844,1.9836,1.9838,7281100038.0
2008-10-15 07:10:00,1.9839,1.9858,1.9838,1.98535,9244099964.0
2008-10-15 07:15:00,1.9859,1.9863,1.9849,1.9854,4587699984.0
2008-10-15 07:20:00,1.9851,1.9854,1.9851,1.9854,1412799976.0
2008-10-15 07:25:00,1.9854,1.9854,1.98385,1.9845,9488699965.0
2008-10-15 07:30:00,1.9848,1.9857,1.9846,1.9852,6314099997.0
2008-10-15 07:35:00,1.9858,1.9869,1.9857,1.9867,7849600004.0
2008-10-15 07:40:00,1.9872,1.9879,1.9867,1.9872,8093575008.0
2008-10-15 07:45:00,1.9877,1.9889,1.9872,1.9883,9691324992.0
2008-10-15 07:50:00,1.9884,1.9894,1.9876,1.9891,8297300044.0
2008-10-15 07:55:00,1.9892,1.9894,1.9874,1.9882,8316499940.0
2008-10-15 08:00:00,1.9881,1.99,1.9871,1.9889,8316499940.0
2008-10-15 08:05:00,1.989,1.9897,1.9877,1.9891,8316499940.0
2008-10-15 08:10:00,1.9892,1.9892,1.9867,1.9873,8316499940.0
2008-10-15 08:15:00,1.9874,1.9879,1.9863,1.987,8316499940.0
2008-10-15 08:20:00,1.9871,1.9872,1.9851,1.9852,8316499940.0
2008-10-15 08:25:00,1.9851,1.9853,1.9832,1.9841,8316499940.0
2008-10-15 08:30:00,1.9839,1.9857,1.9839,1.9854,8316499940.0
2008-10-15 08:35:00,1.9853,1.9861,1.9847,1.986,8316499940.0
2008-10-15 08:40:00,1.9861,1.9861,1.98485,1.9849,8168599976.0
2008-10-15 08:45:00,1.985,1.9859,1.984,1.9844,7577000120.0
2008-10-15 08:50:00,1.9843,1.9845,1.9829,1.9829,7386750100.0
2008-10-15 08:55:00,1.983,1.9849,1.9828,1.9848,7101375070.0
2008-10-15 09:00:00,1.9849,1.9849,1.9818,1.9834,7101375070.0
2008-10-15 09:05:00,1.9835,1.9836,1.9818,1.9821,7101375070.0
2008-10-15 09:10:00,1.982,1.9824,1.9813,1.9817,7101375070.0
2008-10-15 09:15:00,1.9818,1.9856,1.9806,1.9853,7101375070.0
2008-10-15 09:20:00,1.9854,1.9866,1.9848,1.9861,7101375070.0
2008-10-15 09:25:00,1.9863,1.9869,1.9855,1.9864,7101375070.0
2008-10-15 09:30:00,1.9863,1.987,1.9857,1.9868,7101375070.0
2008-10-15 09:35:00,1.9869,1.988,1.9853,1.9864,7101375070.0
2008-10-15 09:40:00,1.9863,1.987,1.985,1.9854,7101375070.0
2008-10-15 09:45:00,1.9855,1.9864,1.9824,1.9832,7101375070.0
2008-10-15 09:50:00,1.9831,1.9835,1.9808,1.9814,7101375070.0
2008-10-15 09:55:00,1.9815,1.9837,1.9809,1.983,7101375070.0
2008-10-15 10:00:00,1.9831,1.9862,1.9829,1.9856,7101375070.0
2008-10-15 10:05:00,1.9855,1.9867,1.9853,1.986,7101375070.0
2008-10-15 10:10:00,1.9859,1.9871,1.9858,1.9866,7101375070.0
2008-10-15 10:15:00,1.9867,1.987,1.9861,1.9865,7101375070.0
2008-10-15 10:20:00,1.9866,1.9867,1.9852,1.9856,7101375070.0
2008-10-15 10:25:00,1.9855,1.9863,1.9847,1.9858,7101375070.0
2008-10-15 10:30:00,1.9859,1.989,1.9852,1.9884,7101375070.0
2008-10-15 10:35:00,1.9883,1.9888,1.987,1.9871,7101375070.0
2008-10-15 10:40:00,1.9872,1.9882,1.9864,1.9869,7101375070.0
2008-10-15 10:45:00,1.987,1.9873,1.9861,1.9869,7101375070.0
2008-10-15 10:50:00,1.9868,1.9895,1.9862,1.9886,7101375070.0
2008-10-15 10:55:00,1.9887,1.9895,1.988,1.9891,7101375070.0
2008-10-15 11:00:00,1.9892,1.9901,1.9886,1.9893,7101375070.0
2008-10-15 11:05:00,1.9894,1.9901,1.9882,1.9899,7101375070.0
2008-10-15 11:10:00,1.9897,1.9898,1.9865,1.9871,7101375070.0
2008-10-15 11:15:00,1.9873,1.9888,1.9871,1.9884,7101375070.0
2008-10-15 11:20:00,1.9883,1.9887,1.9875,1.9877,7101375070.0
2008-10-15 11:25:00,1.9876,1.9892,1.9875,1.9882,7101375070.0
2008-10-15 11:30:00,1.9881,1.9891,1.9878,1.9887,7101375070.0
2008-10-15 11:35:00,1.9888,1.9922,1.9884,1.9908,7101375070.0
2008-10-15 11:40:00,1.9907,1.9913,1.9892,1.9901,7101375070.0
2008-10-15 11:45:00,1.99,1.9914,1.9896,1.9902,7101375070.0
2008-10-15 11:50:00,1.9903,1.991,1.9888,1.9889,7101375070.0
2008-10-15 11:55:00,1.9888,1.9902,1.9886,1.9895,7101375070.0
2008-10-15 12:00:00,1.9896,1.9906,1.9869,1.9877,7101375070.0
2008-10-15 12:05:00,1.9878,1.9894,1.9876,1.9888,7101375070.0
2008-10-15 12:10:00,1.9887,1.9894,1.9877,1.9893,7101375070.0
2008-10-15 12:15:00,1.9894,1.9908,1.9885,1.9902,7101375070.0
2008-10-15 12:20:00,1.9903,1.991,1.9891,1.9909,7101375070.0
2008-10-15 12:25:00,1.991,1.9926,1.9907,1.9907,7101375070.0
2008-10-15 12:30:00,1.9908,1.9914,1.9884,1.9905,7101375070.0
2008-10-15 12:35:00,1.9904,1.9936,1.9902,1.9911,7101375070.0
2008-10-15 12:40:00,1.9912,1.9924,1.9909,1.991,7101375070.0
2008-10-15 12:45:00,1.9911,1.9928,1.9905,1.9922,7101375070.0
2008-10-15 12:50:00,1.9923,1.9932,1.9912,1.9919,7101375070.0
2008-10-15 12:55:00,1.992,1.9924,1.9902,1.9911,7101375070.0
2008-10-15 13:00:00,1.991,1.9922,1.9901,1.9906,7101375070.0
2008-10-15 13:05:00,1.9905,1.9908,1.9885,1.9893,7101375070.0
2008-10-15 13:10:00,1.9894,1.9902,1.9881,1.9897,7101375070.0
2008-10-15 13:15:00,1.9898,1.9902,1.9884,1.9898,7101375070.0
2008-10-15 13:20:00,1.9899,1.991,1.9894,1.9908,7101375070.0
2008-10-15 13:25:00,1.9909,1.9928,1.9906,1.9922,7101375070.0
2008-10-15 13:30:00,1.9921,1.9933,1.9911,1.9914,7101375070.0
2008-10-15 13:35:00,1.9917,1.9924,1.9906,1.992,9101874982.0
2008-10-15 13:40:00,1.9919,1.9925,1.9905,1.9909,9601999960.0
2008-10-15 13:45:00,1.9908,1.9917,1.9901,1.9907,9601999960.0
2008-10-15 13:50:00,1.9905,1.9907,1.9892,1.9898,9601999960.0
2008-10-15 13:55:00,1.9897,1.9907,1.9887,1.9906,9601999960.0
2008-10-15 14:00:00,1.9905,1.9921,1.9885,1.9893,9601999960.0
2008-10-15 14:05:00,1.9895,1.9899,1.9876,1.9889,9601999960.0
2008-10-15 14:10:00,1.989,1.9896,1.9869,1.9872,9601999960.0
2008-10-15 14:15:00,1.987,1.9877,1.9846,1.9854,9601999960.0
2008-10-15 14:20:00,1.9855,1.9855,1.9837,1.9852,9601999960.0
2008-10-15 14:25:00,1.9853,1.9866,1.9847,1.9852,9601999960.0
2008-10-15 14:30:00,1.9853,1.9858,1.9827,1.9832,9601999960.0
2008-10-15 14:35:00,1.9833,1.9845,1.9824,1.9839,9601999960.0
2008-10-15 14:40:00,1.9838,1.9883,1.9838,1.9881,9601999960.0
2008-10-15 14:45:00,1.9882,1.989,1.9871,1.9873,9601999960.0
2008-10-15 14:50:00,1.9874,1.99,1.9874,1.9891,9601999960.0
2008-10-15 14:55:00,1.989,1.99,1.9881,1.9885,9601999960.0
2008-10-15 15:00:00,1.9884,1.9885,1.9861,1.9863,9601999960.0
2008-10-15 15:05:00,1.9865,1.9876,1.9849,1.9859,9601999960.0
2008-10-15 15:10:00,1.9858,1.987,1.9853,1.986,9601999960.0
2008-10-15 15:15:00,1.9859,1.9861,1.9852,1.9855,9601999960.0
2008-10-15 15:20:00,1.9856,1.9883,1.9854,1.9883,9601999960.0
2008-10-15 15:25:00,1.9884,1.989,1.9869,1.9872,10003199976.0
2008-10-15 15:30:00,1.9871,1.9885,1.9856,1.9857,10605000000.0
2008-10-15 15:35:00,1.9856,1.9872,1.9853,1.9871,10605000000.0
2008-10-15 15:40:00,1.9863,1.9889,1.9862,1.9871,10269625000.0
2008-10-15 15:45:00,1.987,1.988,1.9859,1.987,10269625000.0
2008-10-15 15:50:00,1.9869,1.9872,1.9854,1.986,10269625000.0
2008-10-15 15:55:00,1.9859,1.9874,1.9857,1.9863,10269625000.0
2008-10-15 16:00:00,1.9862,1.987,1.9852,1.9858,10269625000.0
2008-10-15 16:05:00,1.9857,1.9867,1.9851,1.9859,10269625000.0
2008-10-15 16:10:00,1.9861,1.9862,1.985,1.9859,10269625000.0
2008-10-15 16:15:00,1.9858,1.9865,1.9839,1.9856,10269625000.0
2008-10-15 16:20:00,1.9855,1.9878,1.9853,1.9871,10269625000.0
2008-10-15 16:25:00,1.9869,1.9869,1.9853,1.9865,10269625000.0
2008-10-15 16:30:00,1.9866,1.9869,1.9842,1.9863,10269625000.0
2008-10-15 16:35:00,1.9862,1.9892,1.9861,1.9876,10269625000.0
2008-10-15 16:40:00,1.9877,1.9894,1.9845,1.9849,10269625000.0
2008-10-15 16:45:00,1.985,1.986,1.9821,1.9826,10269625000.0
2008-10-15 16:50:00,1.9825,1.983,1.9798,1.9811,10269625000.0
2008-10-15 16:55:00,1.9815,1.9818,1.9784,1.9791,10269625000.0
2008-10-15 17:00:00,1.9792,1.9804,1.9767,1.9777,9467725000.0
2008-10-15 17:05:00,1.97775,1.97845,1.9754,1.9758,8948600002.0
2008-10-15 17:10:00,1.9757,1.9798,1.9751,1.9792,9958500010.0
2008-10-15 17:15:00,1.9791,1.98,1.9776,1.9779,9958500010.0
2008-10-15 17:20:00,1.9778,1.9787,1.9752,1.9755,9958500010.0
2008-10-15 17:25:00,1.9754,1.978,1.9754,1.9777,9958500010.0
2008-10-15 17:30:00,1.9776,1.9792,1.977,1.9786,9958500010.0
2008-10-15 17:35:00,1.9785,1.9796,1.9782,1.9787,9958500010.0
2008-10-15 17:40:00,1.97895,1.9798,1.9781,1.9795,6682499998.0
2008-10-15 17:45:00,1.9796,1.9806,1.979,1.9804,5863499995.0
2008-10-15 17:50:00,1.9803,1.9805,1.9777,1.9794,5863499995.0
2008-10-15 17:55:00,1.9796,1.9796,1.9771,1.9778,5863499995.0
2008-10-15 18:00:00,1.9779,1.9801,1.9773,1.9795,5863499995.0
2008-10-15 18:05:00,1.9798,1.9802,1.9786,1.9791,5863499995.0
2008-10-15 18:10:00,1.9789,1.9791,1.9766,1.977,5863499995.0
2008-10-15 18:15:00,1.9771,1.9786,1.9763,1.9786,5863499995.0
2008-10-15 18:20:00,1.9784,1.9786,1.9762,1.9777,5863499995.0
2008-10-15 18:25:00,1.9776,1.9791,1.9771,1.9775,5863499995.0
2008-10-15 18:30:00,1.9774,1.9778,1.9763,1.9774,5863499995.0
2008-10-15 18:35:00,1.9775,1.9775,1.9752,1.977,5863499995.0
2008-10-15 18:40:00,1.9771,1.9789,1.976,1.9761,5863499995.0
2008-10-15 18:45:00,1.9762,1.9799,1.9762,1.9799,5863499995.0
2008-10-15 18:50:00,1.9798,1.9799,1.9779,1.979,5863499995.0
2008-10-15 18:55:00,1.9789,1.9793,1.9773,1.9773,5863499995.0
2008-10-15 19:00:00,1.9772,1.9773,1.9751,1.9754,5863499995.0
2008-10-15 19:05:00,1.9755,1.9756,1.9741,1.975,5863499995.0
2008-10-15 19:10:00,1.9749,1.9759,1.9735,1.975,5863499995.0
2008-10-15 19:15:00,1.9751,1.9754,1.9733,1.9735,5863499995.0
2008-10-15 19:20:00,1.9734,1.9741,1.9704,1.9706,5863499995.0
2008-10-15 19:25:00,1.9708,1.9709,1.967,1.968,5863499995.0
2008-10-15 19:30:00,1.9679,1.9699,1.9673,1.9691,5863499995.0
2008-10-15 19:35:00,1.9692,1.9692,1.9658,1.9665,5863499995.0
2008-10-15 19:40:00,1.9667,1.9678,1.9663,1.9675,5863499995.0
2008-10-15 19:45:00,1.9674,1.9682,1.9669,1.9672,5863499995.0
2008-10-15 19:50:00,1.9671,1.9686,1.9669,1.9676,5863499995.0
2008-10-15 19:55:00,1.9677,1.9682,1.9667,1.9678,5863499995.0
2008-10-15 20:00:00,1.9679,1.9689,1.9676,1.9679,5863499995.0
2008-10-15 20:05:00,1.9678,1.9699,1.9677,1.9686,5863499995.0
2008-10-15 20:10:00,1.9687,1.9691,1.9674,1.9679,5863499995.0
2008-10-15 20:15:00,1.9677,1.9688,1.9663,1.9681,5863499995.0
2008-10-15 20:20:00,1.968,1.9704,1.9678,1.9701,5863499995.0
2008-10-15 20:25:00,1.97,1.973,1.97,1.9726,5863499995.0
2008-10-15 20:30:00,1.9725,1.9729,1.9702,1.9705,5863499995.0
2008-10-15 20:35:00,1.9707,1.9707,1.9682,1.969,5855399977.0
2008-10-15 20:40:00,1.9693,1.9716,1.969,1.9697,5849999965.0
2008-10-15 20:45:00,1.9698,1.9709,1.9688,1.9688,5849999965.0
2008-10-15 20:50:00,1.9689,1.9704,1.9678,1.9681,5849999965.0
2008-10-15 20:55:00,1.9683,1.9684,1.9669,1.9678,5849999965.0
2008-10-15 21:00:00,1.9679,1.9686,1.965,1.9668,5849999965.0
2008-10-15 21:05:00,1.9669,1.9669,1.9654,1.9666,5849999965.0
2008-10-15 21:10:00,1.9665,1.9671,1.9655,1.9666,5849999965.0
2008-10-15 21:15:00,1.9667,1.9675,1.9655,1.9658,7796549935.0
2008-10-15 21:20:00,1.9659,1.9686,1.9658,1.9683,9094249915.0
2008-10-15 21:25:00,1.9685,1.9701,1.9681,1.9688,9094249915.0
2008-10-15 21:30:00,1.9689,1.9692,1.9671,1.968,9094249915.0
2008-10-15 21:35:00,1.9678,1.9685,1.9669,1.96835,7449624973.0
2008-10-15 21:40:00,1.9688,1.9689,1.9658,1.9668,10629875065.0
2008-10-15 21:45:00,1.9667,1.9682,1.9654,1.9658,10629875065.0
2008-10-15 21:50:00,1.9659,1.9661,1.9644,1.9646,9668925087.0
2008-10-15 21:55:00,1.9645,1.9659,1.9598,1.9603,8227500120.0
2008-10-15 22:00:00,1.9602,1.9604,1.9574,1.9578,8227500120.0
2008-10-15 22:05:00,1.958,1.9591,1.9558,1.9569,8227500120.0
2008-10-15 22:10:00,1.957,1.9584,1.9568,1.9571,9033900082.0
2008-10-15 22:15:00,1.9572,1.9591,1.9571,1.9583,10243500025.0
2008-10-15 22:20:00,1.9584,1.9596,1.9576,1.958,10243500025.0
2008-10-15 22:25:00,1.9582,1.9606,1.9551,1.9568,6337375005.0
2008-10-15 22:30:00,1.957,1.9577,1.955,1.9554,5851049992.0
2008-10-15 22:35:00,1.9554,1.9565,1.9545,1.9553,4812499995.0
2008-10-15 22:40:00,1.9553,1.9568,1.9536,1.9566,1583500005.0
2008-10-15 22:45:00,1.9567,1.9567,1.954,1.9558,4663900039.0
2008-10-15 22:50:00,1.9559,1.9569,1.954,1.9546,9284500090.0
2008-10-15 22:55:00,1.9544,1.9558,1.9536,1.9543,5238075035.0
2008-10-15 23:00:00,1.954,1.955,1.95185,1.9537,2368999996.0
2008-10-15 23:05:00,1.9538,1.9557,1.9515,1.9525,9312999980.0
2008-10-15 23:10:00,1.9525,1.9525,1.9501,1.9509,9383700101.0
2008-10-15 23:15:00,1.9503,1.9512,1.9489,1.95,7467500088.0
2008-10-15 23:20:00,1.9495,1.9497,1.9482,1.9486,10157600101.0
2008-10-15 23:25:00,1.9487,1.949,1.9457,1.9459,10448650073.0
2008-10-15 23:30:00,1.9454,1.9471,1.9437,1.9461,10646875115.0
2008-10-15 23:35:00,1.9462,1.9476,1.9457,1.9458,10179800107.0
2008-10-15 23:40:00,1.9458,1.9458,1.9406,1.9414,5181500001.0
2008-10-15 23:45:00,1.9413,1.94245,1.9413,1.9414,6234550007.0
2008-10-15 23:50:00,1.9402,1.941,1.939,1.9399,4009400054.0
2008-10-15 23:55:00,1.9401,1.9404,1.9385,1.9404,1031999970.0
2008-10-16 00:00:00,1.9407,1.9452,1.9407,1.945,5725199917.0
2008-10-16 00:05:00,1.9437,1.9453,1.9437,1.94505,6040300056.0
2008-10-16 00:10:00,1.9452,1.9452,1.94225,1.944,8309350066.0
2008-10-16 00:15:00,1.9439,1.9452,1.9438,1.9445,4995599958.0
2008-10-16 00:20:00,1.9446,1.9451,1.9441,1.945,3435099965.0
2008-10-16 00:25:00,1.9451,1.9505,1.9445,1.9469,3060199987.0
2008-10-16 00:30:00,1.9468,1.9471,1.9454,1.9455,1087099988.0
2008-10-16 00:35:00,1.945,1.9461,1.94428,1.94575,3668925037.0
2008-10-16 00:40:00,1.94595,1.9463,1.9449,1.9461,3569500001.0
2008-10-16 00:45:00,1.94505,1.9472,1.9449,1.9471,6285956046.0
2008-10-16 00:50:00,1.947,1.94735,1.9466,1.9467,4078200021.0
2008-10-16 00:55:00,1.9467,1.9486,1.94655,1.9472,5745600012.0
2008-10-16 01:00:00,1.9478,1.9485,1.9469,1.9474,4804350018.0
2008-10-16 01:05:00,1.94755,1.9496,1.94715,1.9487,6243900054.0
2008-10-16 01:10:00,1.9488,1.95085,1.9484,1.949,5664700015.0
2008-10-16 01:15:00,1.949,1.9494,1.9483,1.9489,5175900020.0
2008-10-16 01:20:00,1.9483,1.9501,1.9483,1.94965,9176400003.0
2008-10-16 01:25:00,1.9498,1.9498,1.9472,1.9476,2720400039.0
2008-10-16 01:30:00,1.9478,1.9495,1.9474,1.9478,5741400053.0
2008-10-16 01:35:00,1.9479,1.9492,1.9472,1.9477,1869900002.0
2008-10-16 01:40:00,1.9476,1.9479,1.9457,1.9471,443499985.0
2008-10-16 01:45:00,1.9473,1.9488,1.9471,1.9486,5146600042.0
2008-10-16 01:50:00,1.9485,1.94875,1.9477,1.9482,5360100045.0
2008-10-16 01:55:00,1.9483,1.94935,1.9482,1.9487,7781199855.0
2008-10-16 02:00:00,1.9487,1.9496,1.9485,1.9487,5681199935.0
2008-10-16 02:05:00,1.9488,1.9518,1.9488,1.9491,9183200018.0
2008-10-16 02:10:00,1.949,1.9529,1.9487,1.9527,9276199940.0
2008-10-16 02:15:00,1.95275,1.9533,1.9522,1.9529,4642749956.0
2008-10-16 02:20:00,1.95199,1.9533,1.95199,1.9529,5188899938.0
2008-10-16 02:25:00,1.9527,1.9543,1.9527,1.9542,8920499880.0
2008-10-16 02:30:00,1.95355,1.9579,1.9529,1.9559,2554499972.0
2008-10-16 02:35:00,1.956,1.958,1.9555,1.9574,2494599986.0
2008-10-16 02:40:00,1.95705,1.9618,1.957,1.9618,8400100038.0
2008-10-16 02:45:00,1.962,1.9638,1.96,1.9606,8344875060.0
2008-10-16 02:50:00,1.9604,1.9621,1.9589,1.9617,8344875060.0
2008-10-16 02:55:00,1.9618,1.9628,1.9615,1.9619,5398449990.0
2008-10-16 03:00:00,1.9618,1.9624,1.9607,1.9615,3025700027.0
2008-10-16 03:05:00,1.9609,1.9622,1.9596,1.9603,10076874918.0
2008-10-16 03:10:00,1.9602,1.9605,1.9595,1.9603,7715299962.0
2008-10-16 03:15:00,1.9605,1.9609,1.9599,1.9603,5582075032.0
2008-10-16 03:20:00,1.9602,1.9623,1.9602,1.961,10322000245.0
2008-10-16 03:25:00,1.961,1.9623,1.9597,1.96085,9527500072.0
2008-10-16 03:30:00,1.96105,1.9611,1.9588,1.96035,7919100113.0
2008-10-16 03:35:00,1.9603,1.9616,1.9593,1.9595,8909800011.0
2008-10-16 03:40:00,1.9596,1.9602,1.9586,1.9592,10165875015.0
2008-10-16 03:45:00,1.9592,1.9607,1.959,1.9604,7631799973.0
2008-10-16 03:50:00,1.9603,1.9618,1.9589,1.9612,5182800015.0
2008-10-16 03:55:00,1.961,1.9629,1.9605,1.9624,6246875073.0
2008-10-16 04:00:00,1.96235,1.967,1.96175,1.9669,4566074965.0
2008-10-16 04:05:00,1.967,1.967,1.9632,1.9661,3230999980.0
2008-10-16 04:10:00,1.9653,1.9672,1.9637,1.9646,9942499960.0
2008-10-16 04:15:00,1.9645,1.965,1.9631,1.9637,9942499960.0
2008-10-16 04:20:00,1.9639,1.9646,1.9627,1.963,9741799983.0
2008-10-16 04:25:00,1.9631,1.9633,1.9619,1.9627,5740400048.0
2008-10-16 04:30:00,1.9628,1.9631,1.9612,1.9624,3608000030.0
2008-10-16 04:35:00,1.9624,1.9631,1.9623,1.9628,5876374990.0
2008-10-16 04:40:00,1.9629,1.9654,1.9629,1.9649,6252725043.0
2008-10-16 04:45:00,1.9648,1.96555,1.9645,1.9646,6790825030.0
2008-10-16 04:50:00,1.9648,1.966,1.9645,1.96545,3849200046.0
2008-10-16 04:55:00,1.9654,1.9655,1.9636,1.9637,6282099995.0
2008-10-16 05:00:00,1.9638,1.9643,1.9631,1.9633,8119399988.0
2008-10-16 05:05:00,1.9633,1.9642,1.9616,1.9627,3891800050.0
2008-10-16 05:10:00,1.9629,1.9639,1.9614,1.96315,3355200070.0
2008-10-16 05:15:00,1.963,1.96505,1.9629,1.9649,6192799999.0
2008-10-16 05:20:00,1.9649,1.965,1.96425,1.96495,2867349994.0
2008-10-16 05:25:00,1.965,1.96725,1.964,1.96705,9393699908.0
2008-10-16 05:30:00,1.9669,1.9697,1.9669,1.9679,8108900070.0
2008-10-16 05:35:00,1.9676,1.9694,1.9665,1.9672,10659799881.0
2008-10-16 05:40:00,1.9671,1.9682,1.9662,1.9672,7693374915.0
2008-10-16 05:45:00,1.968,1.96965,1.9672,1.9682,6033449985.0
2008-10-16 05:50:00,1.968,1.9684,1.966,1.9684,6077500014.0
2008-10-16 05:55:00,1.96785,1.9687,1.9654,1.9664,8939125182.0
2008-10-16 06:00:00,1.9661,1.9682,1.9658,1.96725,6126600078.0
2008-10-16 06:05:00,1.96715,1.9686,1.9667,1.9685,4857975055.0
2008-10-16 06:10:00,1.9684,1.9692,1.9652,1.9657,9300999930.0
2008-10-16 06:15:00,1.96535,1.966,1.9639,1.9653,5423399970.0
2008-10-16 06:20:00,1.9651,1.9659,1.9651,1.9655,6128000016.0
2008-10-16 06:25:00,1.9654,1.9698,1.9651,1.9684,6546500025.0
2008-10-16 06:30:00,1.9681,1.9708,1.968,1.9699,6546500025.0
2008-10-16 06:35:00,1.97,1.9775,1.9698,1.9767,6546500025.0
2008-10-16 06:40:00,1.9763,1.9768,1.9725,1.9731,6546500025.0
2008-10-16 06:45:00,1.973,1.9773,1.9716,1.9754,6546500025.0
2008-10-16 06:50:00,1.976,1.9796,1.9748,1.9776,6546500025.0
2008-10-16 06:55:00,1.9773,1.9773,1.9737,1.9743,7311700089.0
2008-10-16 07:00:00,1.9749,1.9775,1.9744,1.975,5526699981.0
2008-10-16 07:05:00,1.9749,1.9792,1.9739,1.9785,4793499930.0
2008-10-16 07:10:00,1.9783,1.9812,1.9774,1.98,4793499930.0
2008-10-16 07:15:00,1.9798,1.9798,1.9762,1.9777,4793499930.0
2008-10-16 07:20:00,1.9767,1.9793,1.9765,1.9789,4793499930.0
2008-10-16 07:25:00,1.9788,1.9794,1.9777,1.9788,4793499930.0
2008-10-16 07:30:00,1.9787,1.9809,1.9782,1.9808,4793499930.0
2008-10-16 07:35:00,1.9809,1.9848,1.9808,1.981,4793499930.0
2008-10-16 07:40:00,1.9811,1.9818,1.9777,1.9786,4793499930.0
2008-10-16 07:45:00,1.9785,1.9786,1.9762,1.9773,4793499930.0
2008-10-16 07:50:00,1.9772,1.9772,1.9744,1.9754,4793499930.0
2008-10-16 07:55:00,1.9751,1.977,1.9734,1.9736,4793499930.0
2008-10-16 08:00:00,1.9732,1.9741,1.9698,1.9698,4793499930.0
2008-10-16 08:05:00,1.9696,1.9717,1.9689,1.9708,4793499930.0
2008-10-16 08:10:00,1.9709,1.9728,1.9691,1.9724,4793499930.0
2008-10-16 08:15:00,1.9723,1.9743,1.9723,1.9731,4793499930.0
2008-10-16 08:20:00,1.9729,1.9729,1.9703,1.9709,4793499930.0
2008-10-16 08:25:00,1.9708,1.9716,1.9693,1.9699,4793499930.0
2008-10-16 08:30:00,1.9698,1.9722,1.9692,1.9717,4793499930.0
2008-10-16 08:35:00,1.9717,1.9724,1.9704,1.9704,7032299884.0
2008-10-16 08:40:00,1.9705,1.9724,1.9699,1.9704,7001999825.0
2008-10-16 08:45:00,1.9703,1.9713,1.9697,1.9701,7001999825.0
2008-10-16 08:50:00,1.97,1.9713,1.9696,1.9703,7001999825.0
2008-10-16 08:55:00,1.9704,1.9715,1.9661,1.9669,7001999825.0
2008-10-16 09:00:00,1.9667,1.9705,1.9651,1.9701,7001999825.0
2008-10-16 09:05:00,1.9702,1.9764,1.9698,1.9733,7001999825.0
2008-10-16 09:10:00,1.9732,1.9735,1.9683,1.969,7001999825.0
2008-10-16 09:15:00,1.9691,1.9715,1.9676,1.9698,7001999825.0
2008-10-16 09:20:00,1.9697,1.9701,1.9678,1.9697,7001999825.0
2008-10-16 09:25:00,1.9698,1.9722,1.9695,1.97,7001999825.0
2008-10-16 09:30:00,1.9699,1.9711,1.9669,1.9687,7001999825.0
2008-10-16 09:35:00,1.9686,1.9686,1.9664,1.9672,7001999825.0
2008-10-16 09:40:00,1.9674,1.9678,1.9641,1.9642,7001999825.0
2008-10-16 09:45:00,1.9646,1.9669,1.9643,1.966,7001999825.0
2008-10-16 09:50:00,1.9658,1.9685,1.965,1.9655,7001999825.0
2008-10-16 09:55:00,1.9653,1.966,1.9623,1.9625,7001999825.0
2008-10-16 10:00:00,1.9621,1.9637,1.9607,1.9612,7001999825.0
2008-10-16 10:05:00,1.9613,1.9617,1.9591,1.9603,7001999825.0
2008-10-16 10:10:00,1.9604,1.962,1.9591,1.9614,7001999825.0
2008-10-16 10:15:00,1.9613,1.9619,1.9584,1.9586,7001999825.0
2008-10-16 10:20:00,1.9585,1.9597,1.9578,1.958,7001999825.0
2008-10-16 10:25:00,1.9579,1.9589,1.9576,1.9588,7001999825.0
2008-10-16 10:30:00,1.9589,1.9618,1.9585,1.9605,7001999825.0
2008-10-16 10:35:00,1.9606,1.9618,1.9589,1.9605,7001999825.0
2008-10-16 10:40:00,1.9606,1.9619,1.9596,1.9611,7001999825.0
2008-10-16 10:45:00,1.9612,1.9618,1.9585,1.9586,7001999825.0
2008-10-16 10:50:00,1.9587,1.9604,1.9586,1.9598,7001999825.0
2008-10-16 10:55:00,1.9596,1.9626,1.9593,1.9623,7001999825.0
2008-10-16 11:00:00,1.9622,1.9636,1.961,1.9633,7001999825.0
2008-10-16 11:05:00,1.9634,1.9635,1.9608,1.9614,7001999825.0
2008-10-16 11:10:00,1.9615,1.9623,1.9603,1.9619,7001999825.0
2008-10-16 11:15:00,1.9618,1.9636,1.9606,1.9609,7001999825.0
2008-10-16 11:20:00,1.9611,1.9614,1.9559,1.9563,7001999825.0
2008-10-16 11:25:00,1.9564,1.9588,1.9563,1.9567,7001999825.0
2008-10-16 11:30:00,1.9569,1.9569,1.9549,1.9556,7001999825.0
2008-10-16 11:35:00,1.9557,1.9566,1.9539,1.9545,7001999825.0
2008-10-16 11:40:00,1.9544,1.9547,1.9514,1.952,7001999825.0
2008-10-16 11:45:00,1.9521,1.953,1.9517,1.9528,7001999825.0
2008-10-16 11:50:00,1.9527,1.9532,1.9517,1.9523,7001999825.0
2008-10-16 11:55:00,1.9524,1.9538,1.9514,1.9533,7001999825.0
2008-10-16 12:00:00,1.9531,1.9536,1.9511,1.953,7001999825.0
2008-10-16 12:05:00,1.9531,1.9545,1.9524,1.9542,7001999825.0
2008-10-16 12:10:00,1.9544,1.9548,1.9535,1.9546,7001999825.0
2008-10-16 12:15:00,1.9544,1.9547,1.9526,1.9526,7001999825.0
2008-10-16 12:20:00,1.9528,1.9557,1.9516,1.9548,7001999825.0
2008-10-16 12:25:00,1.9549,1.9556,1.9538,1.9545,7001999825.0
2008-10-16 12:30:00,1.9544,1.9568,1.9542,1.9546,7001999825.0
2008-10-16 12:35:00,1.9544,1.9548,1.9526,1.9534,7001999825.0
2008-10-16 12:40:00,1.9535,1.9537,1.9525,1.9528,7001999825.0
2008-10-16 12:45:00,1.9527,1.9532,1.9507,1.9512,7597199945.0
2008-10-16 12:50:00,1.9511,1.9515,1.9495,1.9506,7994000025.0
2008-10-16 12:55:00,1.9504,1.9513,1.9479,1.9487,7994000025.0
2008-10-16 13:00:00,1.9493,1.951,1.948,1.9508,7994000025.0
2008-10-16 13:05:00,1.9507,1.9524,1.9498,1.9518,7994000025.0
2008-10-16 13:10:00,1.9515,1.9525,1.9498,1.9498,7994000025.0
2008-10-16 13:15:00,1.9496,1.9516,1.9476,1.951,7994000025.0
2008-10-16 13:20:00,1.9513,1.9518,1.95,1.9509,7994000025.0
2008-10-16 13:25:00,1.951,1.9516,1.948,1.948,7994000025.0
2008-10-16 13:30:00,1.9479,1.9494,1.9474,1.9481,7994000025.0
2008-10-16 13:35:00,1.948,1.9495,1.9473,1.9475,7994000025.0
2008-10-16 13:40:00,1.9479,1.9489,1.9471,1.948,7994000025.0
2008-10-16 13:45:00,1.9481,1.949,1.9474,1.9484,7994000025.0
2008-10-16 13:50:00,1.9485,1.9492,1.9474,1.9486,7994000025.0
2008-10-16 13:55:00,1.9484,1.9511,1.9484,1.9501,7994000025.0
2008-10-16 14:00:00,1.9503,1.9526,1.95,1.9518,7994000025.0
2008-10-16 14:05:00,1.9519,1.9521,1.9498,1.951,7994000025.0
2008-10-16 14:10:00,1.9509,1.9542,1.9506,1.9538,7994000025.0
2008-10-16 14:15:00,1.9537,1.9539,1.9519,1.9525,7994000025.0
2008-10-16 14:20:00,1.9526,1.9537,1.9526,1.9531,7994000025.0
2008-10-16 14:25:00,1.953,1.9536,1.9517,1.9522,7994000025.0
2008-10-16 14:30:00,1.9521,1.9538,1.9511,1.9536,7994000025.0
2008-10-16 14:35:00,1.9537,1.9549,1.952,1.9542,7994000025.0
2008-10-16 14:40:00,1.9543,1.9576,1.9537,1.9569,7994000025.0
2008-10-16 14:45:00,1.957,1.9577,1.9557,1.9567,7994000025.0
2008-10-16 14:50:00,1.9568,1.9578,1.9557,1.9559,7994000025.0
2008-10-16 14:55:00,1.9561,1.9562,1.954,1.9562,7994000025.0
2008-10-16 15:00:00,1.9561,1.9567,1.952,1.9529,7994000025.0
2008-10-16 15:05:00,1.953,1.9535,1.9512,1.9517,7994000025.0
2008-10-16 15:10:00,1.9518,1.9529,1.9495,1.9501,7994000025.0
2008-10-16 15:15:00,1.9499,1.9505,1.9459,1.9478,7994000025.0
2008-10-16 15:20:00,1.9479,1.95,1.9463,1.9467,7994000025.0
2008-10-16 15:25:00,1.9466,1.9474,1.9457,1.9468,7994000025.0
2008-10-16 15:30:00,1.9469,1.9476,1.9429,1.9436,7994000025.0
2008-10-16 15:35:00,1.9437,1.945,1.9425,1.9446,7994000025.0
2008-10-16 15:40:00,1.9447,1.9476,1.9438,1.9474,7994000025.0
2008-10-16 15:45:00,1.9475,1.9482,1.9452,1.9472,7994000025.0
2008-10-16 15:50:00,1.9473,1.9493,1.9468,1.949,7994000025.0
2008-10-16 15:55:00,1.9489,1.9498,1.9474,1.9487,7994000025.0
2008-10-16 16:00:00,1.9486,1.9507,1.9462,1.9506,7994000025.0
2008-10-16 16:05:00,1.9507,1.9516,1.9488,1.9497,7994000025.0
2008-10-16 16:10:00,1.9496,1.9514,1.9479,1.9489,7994000025.0
2008-10-16 16:15:00,1.9488,1.951,1.9473,1.9498,7994000025.0
2008-10-16 16:20:00,1.9499,1.9519,1.9482,1.9499,7994000025.0
2008-10-16 16:25:00,1.9498,1.9509,1.9476,1.9478,7994000025.0
2008-10-16 16:30:00,1.9477,1.951,1.9472,1.9504,7994000025.0
2008-10-16 16:35:00,1.9505,1.9508,1.947,1.949,7994000025.0
2008-10-16 16:40:00,1.9491,1.9537,1.9485,1.9534,7994000025.0
2008-10-16 16:45:00,1.9535,1.9571,1.9535,1.9568,7994000025.0
2008-10-16 16:50:00,1.9569,1.9583,1.9549,1.9554,7994000025.0
2008-10-16 16:55:00,1.9553,1.9555,1.9474,1.9478,7994000025.0
2008-10-16 17:00:00,1.9476,1.9495,1.944,1.9461,7994000025.0
2008-10-16 17:05:00,1.9464,1.9465,1.9445,1.9459,7994000025.0
2008-10-16 17:10:00,1.9457,1.9473,1.9451,1.9472,7994000025.0
2008-10-16 17:15:00,1.9475,1.9499,1.9465,1.9493,7994000025.0
2008-10-16 17:20:00,1.9491,1.9521,1.9491,1.9512,7994000025.0
2008-10-16 17:25:00,1.9513,1.9533,1.9498,1.9508,7994000025.0
2008-10-16 17:30:00,1.9509,1.9547,1.9509,1.9539,7994000025.0
2008-10-16 17:35:00,1.9537,1.9555,1.952,1.9529,7994000025.0
2008-10-16 17:40:00,1.953,1.9538,1.952,1.9536,7994000025.0
2008-10-16 17:45:00,1.9537,1.9556,1.9522,1.9549,7994000025.0
2008-10-16 17:50:00,1.9548,1.9549,1.9517,1.9518,7994000025.0
2008-10-16 17:55:00,1.9517,1.9547,1.9503,1.9532,7994000025.0
2008-10-16 18:00:00,1.9535,1.9535,1.9496,1.95,7994000025.0
2008-10-16 18:05:00,1.9499,1.9512,1.9486,1.9511,7994000025.0
2008-10-16 18:10:00,1.9512,1.9548,1.9505,1.9544,7994000025.0
2008-10-16 18:15:00,1.9543,1.955,1.9531,1.9541,7994000025.0
2008-10-16 18:20:00,1.954,1.9554,1.9528,1.9549,7994000025.0
2008-10-16 18:25:00,1.955,1.9551,1.9525,1.9533,7994000025.0
2008-10-16 18:30:00,1.9532,1.9547,1.9527,1.954,7994000025.0
2008-10-16 18:35:00,1.9539,1.9547,1.9527,1.9535,7994000025.0
2008-10-16 18:40:00,1.9534,1.9536,1.9517,1.9535,7994000025.0
2008-10-16 18:45:00,1.9534,1.9546,1.9524,1.9535,7994000025.0
2008-10-16 18:50:00,1.9536,1.9545,1.9531,1.954,7994000025.0
2008-10-16 18:55:00,1.9541,1.9552,1.953,1.9539,7994000025.0
2008-10-16 19:00:00,1.9541,1.9558,1.9531,1.9546,7994000025.0
2008-10-16 19:05:00,1.9547,1.9569,1.9545,1.9549,7994000025.0
2008-10-16 19:10:00,1.9547,1.9565,1.954,1.9562,7994000025.0
2008-10-16 19:15:00,1.956,1.9565,1.9553,1.9565,7994000025.0
2008-10-16 19:20:00,1.9564,1.9571,1.9558,1.9562,7994000025.0
2008-10-16 19:25:00,1.9563,1.9573,1.9561,1.9564,7994000025.0
2008-10-16 19:30:00,1.9563,1.958,1.9559,1.9574,7994000025.0
2008-10-16 19:35:00,1.9574,1.95745,1.9549,1.9552,6816825042.0
2008-10-16 19:40:00,1.9553,1.9588,1.9553,1.9586,6456500080.0
2008-10-16 19:45:00,1.9585,1.9592,1.957,1.9592,6456500080.0
2008-10-16 19:50:00,1.9591,1.9597,1.9582,1.95945,6456500080.0
2008-10-16 19:55:00,1.9594,1.9625,1.9591,1.9621,7437999915.0
2008-10-16 20:00:00,1.962,1.9635,1.9615,1.9632,7437999915.0
2008-10-16 20:05:00,1.9633,1.9637,1.9628,1.9629,7437999915.0
2008-10-16 20:10:00,1.9628,1.9641,1.9618,1.9622,7025299932.0
2008-10-16 20:15:00,1.9623,1.9628,1.961,1.9617,5374500000.0
2008-10-16 20:20:00,1.9618,1.9625,1.9611,1.9614,8954900020.0
2008-10-16 20:25:00,1.9612,1.9639,1.9607,1.9631,9850000025.0
2008-10-16 20:30:00,1.963,1.9633,1.9618,1.9625,9850000025.0
2008-10-16 20:35:00,1.9628,1.9659,1.9619,1.9652,9850000025.0
2008-10-16 20:40:00,1.9651,1.9657,1.9642,1.9645,9850000025.0
2008-10-16 20:45:00,1.9646,1.967,1.96425,1.9665,9343224965.0
2008-10-16 20:50:00,1.9666,1.9681,1.9653,1.9673,9005374925.0
2008-10-16 20:55:00,1.9674,1.9675,1.9648,1.9651,9005374925.0
2008-10-16 21:00:00,1.9645,1.9672,1.9645,1.9671,9005374925.0
2008-10-16 21:05:00,1.967,1.9694,1.9654,1.9694,9005374925.0
2008-10-16 21:10:00,1.9697,1.9701,1.9659,1.9674,9005374925.0
2008-10-16 21:15:00,1.9675,1.9689,1.9668,1.9689,9446824923.0
2008-10-16 21:20:00,1.9688,1.9689,1.9648,1.9657,10108999920.0
2008-10-16 21:25:00,1.9658,1.9672,1.9657,1.9672,10108999920.0
2008-10-16 21:30:00,1.9673,1.9681,1.9661,1.9663,10108999920.0
2008-10-16 21:35:00,1.9665,1.9677,1.9651,1.9668,10108999920.0
2008-10-16 21:40:00,1.9667,1.9683,1.9664,1.968,10108999920.0
2008-10-16 21:45:00,1.9681,1.9701,1.9678,1.9699,10108999920.0
2008-10-16 21:50:00,1.9701,1.9701,1.9678,1.9683,10108999920.0
2008-10-16 21:55:00,1.9684,1.9701,1.9683,1.9695,10108999920.0
2008-10-16 22:00:00,1.9696,1.9703,1.9687,1.9701,8430799949.0
2008-10-16 22:05:00,1.9703,1.9712,1.9696,1.971,7350499885.0
2008-10-16 22:10:00,1.9709,1.9712,1.9695,1.9697,7979524960.0
2008-10-16 22:15:00,1.9698,1.9712,1.9696,1.971,7165900001.0
2008-10-16 22:20:00,1.9711,1.9728,1.9707,1.9718,2897999955.0
2008-10-16 22:25:00,1.9717,1.9718,1.9686,1.9688,6990174940.0
2008-10-16 22:30:00,1.9685,1.9704,1.9677,1.969,9395499965.0
2008-10-16 22:35:00,1.9693,1.9703,1.9685,1.9701,8546724938.0
2008-10-16 22:40:00,1.97,1.9705,1.96865,1.969,7774599963.0
2008-10-16 22:45:00,1.9687,1.96995,1.9678,1.9695,6361974979.0
2008-10-16 22:50:00,1.96955,1.96955,1.9687,1.9694,2376775027.0
2008-10-16 22:55:00,1.9692,1.9693,1.968,1.9689,60000000.0
2008-10-16 23:00:00,1.9685,1.9689,1.9661,1.9674,2892200056.0
2008-10-16 23:05:00,1.9679,1.9685,1.9659,1.9668,9328500280.0
2008-10-16 23:10:00,1.9669,1.9676,1.9651,1.9666,9328500280.0
2008-10-16 23:15:00,1.9663,1.96925,1.96595,1.96685,6594399979.0
2008-10-16 23:20:00,1.9674,1.9675,1.9661,1.9663,7732848436.0
2008-10-16 23:25:00,1.9663,1.9663,1.96392,1.96472,3664350009.0
2008-10-16 23:30:00,1.9651,1.9652,1.9621,1.963,4204600030.0
2008-10-16 23:35:00,1.9632,1.9667,1.9632,1.966,6638700082.0
2008-10-16 23:40:00,1.9656,1.9666,1.9653,1.9656,4932000017.0
2008-10-16 23:45:00,1.9656,1.9658,1.9648,1.9655,3452599975.0
2008-10-16 23:50:00,1.9648,1.9655,1.96449,1.96538,6101375056.0
2008-10-16 23:55:00,1.96541,1.9657,1.96437,1.9656,5348199992.0
2008-10-17 00:00:00,1.96485,1.9665,1.96475,1.9663,3398899995.0
2008-10-17 00:05:00,1.9656,1.9676,1.96545,1.9669,3183399993.0
2008-10-17 00:10:00,1.9671,1.9683,1.9669,1.9679,4426999983.0
2008-10-17 00:15:00,1.9674,1.96745,1.967,1.9672,2722400014.0
2008-10-17 00:20:00,1.96765,1.9686,1.96705,1.96785,7617099998.0
2008-10-17 00:25:00,1.96785,1.9697,1.96785,1.9697,5199800030.0
2008-10-17 00:30:00,1.9697,1.9699,1.9691,1.96955,4381499993.0
2008-10-17 00:35:00,1.9696,1.9699,1.9688,1.9692,6214199967.0
2008-10-17 00:40:00,1.9692,1.9699,1.9692,1.9697,6476800011.0
2008-10-17 00:45:00,1.9697,1.9698,1.9697,1.9697,3938299982.0
2008-10-17 00:50:00,1.9697,1.9697,1.9664,1.9666,6890499947.0
2008-10-17 00:55:00,1.9663,1.9668,1.96385,1.965,4615800023.0
2008-10-17 01:00:00,1.9651,1.9669,1.9651,1.9667,3951699996.0
2008-10-17 01:05:00,1.96645,1.9667,1.9646,1.9646,7643899979.0
2008-10-17 01:10:00,1.9645,1.9653,1.964,1.9648,6564000105.0
2008-10-17 01:15:00,1.9643,1.96555,1.9643,1.9653,6414200024.0
2008-10-17 01:20:00,1.96535,1.96535,1.9642,1.965,5255500011.0
2008-10-17 01:25:00,1.965,1.96525,1.965,1.9652,4701600020.0
2008-10-17 01:30:00,1.96515,1.9663,1.965,1.9663,5075399944.0
2008-10-17 01:35:00,1.96605,1.96605,1.96535,1.9655,4165699977.0
2008-10-17 01:40:00,1.9655,1.967,1.9655,1.96625,7535899893.0
2008-10-17 01:45:00,1.9662,1.9666,1.9659,1.966,5381149983.0
2008-10-17 01:50:00,1.9661,1.9668,1.9661,1.9667,3587474959.0
2008-10-17 01:55:00,1.9661,1.9674,1.966,1.9666,5573199907.0
2008-10-17 02:00:00,1.96615,1.9662,1.96556,1.96576,2853700004.0
2008-10-17 02:05:00,1.9661,1.9661,1.9646,1.9649,5271800122.0
2008-10-17 02:10:00,1.9645,1.9656,1.9636,1.9648,7633700098.0
2008-10-17 02:15:00,1.9652,1.9652,1.96429,1.9652,4126599997.0
2008-10-17 02:20:00,1.9653,1.9658,1.9647,1.9653,2811000025.0
2008-10-17 02:25:00,1.965,1.9651,1.96429,1.9651,3772899950.0
2008-10-17 02:30:00,1.9654,1.966,1.9651,1.9657,1908800004.0
2008-10-17 02:35:00,1.9656,1.9672,1.9656,1.9672,5148749960.0
2008-10-17 02:40:00,1.9664,1.9669,1.9646,1.9667,7683600006.0
2008-10-17 02:45:00,1.9664,1.9667,1.9661,1.9663,1847800018.0
2008-10-17 02:50:00,1.9662,1.9691,1.9662,1.9691,4317600013.0
2008-10-17 02:55:00,1.9685,1.96895,1.9672,1.9675,5715100012.0
2008-10-17 03:00:00,1.967,1.9675,1.9652,1.966,4220200000.0
2008-10-17 03:05:00,1.9658,1.9668,1.9657,1.9668,6114175008.0
2008-10-17 03:10:00,1.9665,1.9684,1.9664,1.9671,8346100045.0
2008-10-17 03:15:00,1.9674,1.9688,1.9673,1.9684,9837000065.0
2008-10-17 03:20:00,1.9685,1.9695,1.9666,1.9672,9837000065.0
2008-10-17 03:25:00,1.967,1.9672,1.9662,1.9671,5775325010.0
2008-10-17 03:30:00,1.9675,1.9685,1.9673,1.9673,5489000015.0
2008-10-17 03:35:00,1.9676,1.9692,1.9668,1.9689,5489000015.0
2008-10-17 03:40:00,1.969,1.9713,1.9681,1.9681,5489000015.0
2008-10-17 03:45:00,1.9683,1.9692,1.9678,1.9686,5489000015.0
2008-10-17 03:50:00,1.9687,1.9697,1.9683,1.96895,5863700026.0
2008-10-17 03:55:00,1.9689,1.9711,1.9689,1.9696,6833699975.0
2008-10-17 04:00:00,1.9696,1.97015,1.9691,1.9695,7596575073.0
2008-10-17 04:05:00,1.9688,1.9699,1.9684,1.9692,7402324982.0
2008-10-17 04:10:00,1.9693,1.9699,1.9689,1.9693,9887999915.0
2008-10-17 04:15:00,1.9692,1.97,1.9692,1.9694,9769699935.0
2008-10-17 04:20:00,1.9697,1.9698,1.9689,1.9692,6383500017.0
2008-10-17 04:25:00,1.9692,1.9697,1.9685,1.9692,4498100011.0
2008-10-17 04:30:00,1.9693,1.9697,1.968,1.9685,4122500007.0
2008-10-17 04:35:00,1.9687,1.9687,1.96795,1.9687,4879700043.0
2008-10-17 04:40:00,1.9687,1.96905,1.9687,1.96905,1529299983.0
2008-10-17 04:45:00,1.9692,1.9695,1.9689,1.9691,5884024987.0
2008-10-17 04:50:00,1.9692,1.97,1.9688,1.9697,1799400035.0
2008-10-17 04:55:00,1.9695,1.9699,1.96945,1.96955,3725500014.0
2008-10-17 05:00:00,1.96955,1.96955,1.9683,1.96925,4376899972.0
2008-10-17 05:05:00,1.9692,1.9697,1.9692,1.9695,5008800031.0
2008-10-17 05:10:00,1.9694,1.9703,1.9692,1.9694,4516999973.0
2008-10-17 05:15:00,1.9694,1.97,1.9677,1.9683,6735200018.0
2008-10-17 05:20:00,1.9682,1.9708,1.9682,1.9696,7151200057.0
2008-10-17 05:25:00,1.9694,1.9705,1.9694,1.97015,9777000070.0
2008-10-17 05:30:00,1.9707,1.9719,1.9703,1.9715,4900799989.0
2008-10-17 05:35:00,1.9714,1.9717,1.9708,1.9716,4498500005.0
2008-10-17 05:40:00,1.9714,1.97165,1.9713,1.9713,3733400015.0
2008-10-17 05:45:00,1.9713,1.9713,1.9698,1.9701,2625774996.0
2008-10-17 05:50:00,1.96995,1.9706,1.96975,1.9704,4050650004.0
2008-10-17 05:55:00,1.97045,1.9712,1.97045,1.971,4805700029.0
2008-10-17 06:00:00,1.9708,1.9718,1.9701,1.9716,8319674986.0
2008-10-17 06:05:00,1.9715,1.9717,1.971,1.9711,7258475010.0
2008-10-17 06:10:00,1.971,1.9719,1.971,1.97165,6860499971.0
2008-10-17 06:15:00,1.9715,1.97205,1.9712,1.9714,6216500056.0
2008-10-17 06:20:00,1.9714,1.9714,1.9692,1.96945,9232674976.0
2008-10-17 06:25:00,1.9696,1.9704,1.9684,1.9687,3631000065.0
2008-10-17 06:30:00,1.9688,1.9688,1.9671,1.9679,3631000065.0
2008-10-17 06:35:00,1.968,1.968,1.9667,1.9672,6213900031.0
2008-10-17 06:40:00,1.9677,1.9677,1.96725,1.9674,6349399940.0
2008-10-17 06:45:00,1.9673,1.9677,1.9671,1.9672,8794399934.0
2008-10-17 06:50:00,1.9672,1.96815,1.9672,1.96755,7264199996.0
2008-10-17 06:55:00,1.96755,1.9686,1.9672,1.9674,7181899996.0
2008-10-17 07:00:00,1.968,1.9682,1.9652,1.9664,5190999967.0
2008-10-17 07:05:00,1.9668,1.9668,1.9643,1.966,7397699981.0
2008-10-17 07:10:00,1.9662,1.9668,1.965,1.9666,6063700008.0
2008-10-17 07:15:00,1.9665,1.9668,1.9644,1.9666,4774999995.0
2008-10-17 07:20:00,1.96645,1.9683,1.9662,1.9677,7310350003.0
2008-10-17 07:25:00,1.9678,1.9685,1.9672,1.9683,8804399955.0
2008-10-17 07:30:00,1.9684,1.9695,1.9672,1.9688,9935999925.0
2008-10-17 07:35:00,1.9687,1.9695,1.9682,1.96875,9935999925.0
2008-10-17 07:40:00,1.969,1.9707,1.9687,1.9705,6796299997.0
2008-10-17 07:45:00,1.9706,1.9713,1.9702,1.971,9912999970.0
2008-10-17 07:50:00,1.9709,1.9717,1.9708,1.9713,9912999970.0
2008-10-17 07:55:00,1.9711,1.9717,1.9694,1.9708,3083999980.0
2008-10-17 08:00:00,1.9707,1.9717,1.96935,1.96985,3909674997.0
2008-10-17 08:05:00,1.9699,1.9707,1.9686,1.9702,10206499790.0
2008-10-17 08:10:00,1.97,1.9717,1.9698,1.9705,7025499975.0
2008-10-17 08:15:00,1.9709,1.97145,1.9701,1.9708,8728799945.0
2008-10-17 08:20:00,1.9706,1.971,1.9677,1.9683,10728999865.0
2008-10-17 08:25:00,1.9685,1.9694,1.9675,1.9679,10602999931.0
2008-10-17 08:30:00,1.9681,1.9698,1.9675,1.9689,10414000030.0
2008-10-17 08:35:00,1.9688,1.9698,1.9684,1.9684,10414000030.0
2008-10-17 08:40:00,1.9682,1.9683,1.9671,1.9681,10414000030.0
2008-10-17 08:45:00,1.968,1.9709,1.968,1.9702,10414000030.0
2008-10-17 08:50:00,1.97055,1.9707,1.9701,1.9701,8506199996.0
2008-10-17 08:55:00,1.9703,1.9712,1.9687,1.9702,8737000065.0
2008-10-17 09:00:00,1.97,1.9706,1.9694,1.9697,8737000065.0
2008-10-17 09:05:00,1.9701,1.974,1.97,1.9729,8737000065.0
2008-10-17 09:10:00,1.9728,1.9735,1.9722,1.973,8737000065.0
2008-10-17 09:15:00,1.9726,1.9736,1.9716,1.9719,8737000065.0
2008-10-17 09:20:00,1.972,1.9727,1.9711,1.9713,8737000065.0
2008-10-17 09:25:00,1.9713,1.9713,1.9665,1.9668,8179800013.0
2008-10-17 09:30:00,1.9667,1.9672,1.9657,1.9666,8040500000.0
2008-10-17 09:35:00,1.9667,1.9677,1.9656,1.967,8040500000.0
2008-10-17 09:40:00,1.9669,1.9674,1.9642,1.965,8040500000.0
2008-10-17 09:45:00,1.9651,1.9651,1.9621,1.9626,8040500000.0
2008-10-17 09:50:00,1.9622,1.9633,1.9615,1.9628,8040500000.0
2008-10-17 09:55:00,1.963,1.9639,1.9623,1.9627,8040500000.0
2008-10-17 10:00:00,1.9626,1.963,1.9601,1.9609,8040500000.0
2008-10-17 10:05:00,1.9608,1.9621,1.9608,1.9619,8040500000.0
2008-10-17 10:10:00,1.9618,1.9634,1.9616,1.9624,8040500000.0
2008-10-17 10:15:00,1.9623,1.9652,1.9623,1.9649,8040500000.0
2008-10-17 10:20:00,1.9646,1.965,1.9638,1.9641,8040500000.0
2008-10-17 10:25:00,1.9642,1.966,1.9638,1.9648,8040500000.0
2008-10-17 10:30:00,1.9646,1.9664,1.9644,1.9659,8040500000.0
2008-10-17 10:35:00,1.9657,1.9657,1.9629,1.9632,8040500000.0
2008-10-17 10:40:00,1.9636,1.9641,1.963,1.9639,8040500000.0
2008-10-17 10:45:00,1.96405,1.9649,1.9632,1.96475,8154675000.0
2008-10-17 10:50:00,1.96475,1.9655,1.963,1.9636,7735400000.0
2008-10-17 10:55:00,1.96365,1.9651,1.96355,1.96405,6839650000.0
2008-10-17 11:00:00,1.96405,1.965,1.96365,1.9645,6936775000.0
2008-10-17 11:05:00,1.9642,1.96555,1.96395,1.96535,8047075000.0
2008-10-17 11:10:00,1.9654,1.96615,1.9652,1.9654,8393100000.0
2008-10-17 11:15:00,1.9654,1.9657,1.9628,1.96425,8448275000.0
2008-10-17 11:20:00,1.9642,1.96515,1.9634,1.9646,8695225000.0
2008-10-17 11:25:00,1.9646,1.9646,1.96305,1.9637,7587250000.0
2008-10-17 11:30:00,1.9637,1.9653,1.9631,1.9653,6139625000.0
2008-10-17 11:35:00,1.9653,1.96625,1.9645,1.96575,6817750000.0
2008-10-17 11:40:00,1.96555,1.9678,1.9649,1.9675,6810600000.0
2008-10-17 11:45:00,1.96755,1.9704,1.96735,1.9691,7564575000.0
2008-10-17 11:50:00,1.9691,1.97,1.96865,1.9688,6303725000.0
2008-10-17 11:55:00,1.96885,1.96895,1.96675,1.96695,5486471250.0
2008-10-17 12:00:00,1.9669,1.9669,1.96465,1.9649,3884285625.0
2008-10-17 12:05:00,1.96435,1.96615,1.9642,1.9651,6635775000.0
2008-10-17 12:10:00,1.96515,1.96595,1.9628,1.9646,6761475000.0
2008-10-17 12:15:00,1.9646,1.96595,1.96215,1.9626,6313800000.0
2008-10-17 12:20:00,1.9626,1.9635,1.96215,1.96305,6719625000.0
2008-10-17 12:25:00,1.96305,1.9646,1.9622,1.9646,6930625000.0
2008-10-17 12:30:00,1.9646,1.96475,1.96255,1.9632,7349475000.0
2008-10-17 12:35:00,1.9632,1.9647,1.9628,1.9639,5165475000.0
2008-10-17 12:40:00,1.9639,1.96525,1.96355,1.9652,5488675000.0
2008-10-17 12:45:00,1.96515,1.9663,1.9648,1.966,6715875000.0
2008-10-17 12:50:00,1.966,1.96655,1.96465,1.96505,5604475000.0
2008-10-17 12:55:00,1.96505,1.9663,1.96335,1.96515,6366375000.0
2008-10-17 13:00:00,1.96515,1.96565,1.9641,1.9651,5684625000.0
2008-10-17 13:05:00,1.96515,1.96575,1.9642,1.9647,4801000000.0
2008-10-17 13:10:00,1.9647,1.9655,1.9623,1.9627,7862700023.0
2008-10-17 13:15:00,1.9626,1.9647,1.9626,1.9639,8477625020.0
2008-10-17 13:20:00,1.964,1.9642,1.9616,1.9637,8477625020.0
2008-10-17 13:25:00,1.9639,1.964,1.9624,1.964,8477625020.0
2008-10-17 13:30:00,1.9641,1.9649,1.9634,1.9639,8477625020.0
2008-10-17 13:35:00,1.9638,1.9654,1.9634,1.9646,8477625020.0
2008-10-17 13:40:00,1.9647,1.9649,1.9635,1.9641,8477625020.0
2008-10-17 13:45:00,1.9643,1.9653,1.9643,1.9647,8477625020.0
2008-10-17 13:50:00,1.9646,1.9652,1.9643,1.9648,8477625020.0
2008-10-17 13:55:00,1.9647,1.9652,1.9641,1.9643,8477625020.0
2008-10-17 14:00:00,1.9644,1.9653,1.9629,1.9641,8477625020.0
2008-10-17 14:05:00,1.964,1.9643,1.9619,1.9634,8477625020.0
2008-10-17 14:10:00,1.9631,1.9638,1.9617,1.9626,8477625020.0
2008-10-17 14:15:00,1.9625,1.9627,1.9612,1.9612,8477625020.0
2008-10-17 14:20:00,1.9611,1.9611,1.9583,1.9588,8477625020.0
2008-10-17 14:25:00,1.9589,1.9609,1.9584,1.9601,8477625020.0
2008-10-17 14:30:00,1.96,1.96,1.9583,1.9586,8477625020.0
2008-10-17 14:35:00,1.9587,1.9606,1.9578,1.9606,8477625020.0
2008-10-17 14:40:00,1.9607,1.9612,1.9595,1.9609,8477625020.0
2008-10-17 14:45:00,1.961,1.962,1.9595,1.9611,8477625020.0
2008-10-17 14:50:00,1.9612,1.9624,1.9597,1.9599,8477625020.0
2008-10-17 14:55:00,1.9598,1.9608,1.9587,1.9593,8477625020.0
2008-10-17 15:00:00,1.9594,1.9599,1.9577,1.9579,8477625020.0
2008-10-17 15:05:00,1.9581,1.9605,1.9579,1.9594,8477625020.0
2008-10-17 15:10:00,1.9593,1.9597,1.9579,1.9583,8477625020.0
2008-10-17 15:15:00,1.9584,1.9586,1.955,1.9553,8477625020.0
2008-10-17 15:20:00,1.9554,1.9557,1.9535,1.9537,8477625020.0
2008-10-17 15:25:00,1.9536,1.9569,1.9532,1.9565,8477625020.0
2008-10-17 15:30:00,1.9566,1.9572,1.9552,1.9571,8477625020.0
2008-10-17 15:35:00,1.957,1.9571,1.955,1.956,8477625020.0
2008-10-17 15:40:00,1.9559,1.9567,1.9551,1.9563,8477625020.0
2008-10-17 15:45:00,1.9564,1.9569,1.955,1.956,8477625020.0
2008-10-17 15:50:00,1.9558,1.9574,1.9556,1.9558,8477625020.0
2008-10-17 15:55:00,1.9559,1.957,1.9548,1.957,8477625020.0
2008-10-17 16:00:00,1.9571,1.9579,1.9548,1.9578,8477625020.0
2008-10-17 16:05:00,1.9577,1.959,1.9565,1.9576,8477625020.0
2008-10-17 16:10:00,1.9575,1.9581,1.9556,1.957,8477625020.0
2008-10-17 16:15:00,1.9571,1.9578,1.9534,1.9562,8477625020.0
2008-10-17 16:20:00,1.9561,1.9573,1.9541,1.9554,8477625020.0
2008-10-17 16:25:00,1.9555,1.9558,1.9526,1.9552,8477625020.0
2008-10-17 16:30:00,1.9551,1.9564,1.9543,1.9553,8477625020.0
2008-10-17 16:35:00,1.9552,1.9575,1.955,1.9562,8477625020.0
2008-10-17 16:40:00,1.9559,1.9566,1.953,1.9535,8477625020.0
2008-10-17 16:45:00,1.9536,1.9561,1.9529,1.956,8477625020.0
2008-10-17 16:50:00,1.9561,1.957,1.9535,1.9545,8477625020.0
2008-10-17 16:55:00,1.9546,1.9557,1.953,1.9557,8477625020.0
2008-10-17 17:00:00,1.9558,1.9565,1.9545,1.9557,8477625020.0
2008-10-17 17:05:00,1.9556,1.9559,1.954,1.9548,8477625020.0
2008-10-17 17:10:00,1.9549,1.9561,1.9537,1.9544,8477625020.0
2008-10-17 17:15:00,1.9546,1.9562,1.954,1.9545,8477625020.0
2008-10-17 17:20:00,1.9546,1.9554,1.9538,1.9541,8477625020.0
2008-10-17 17:25:00,1.9542,1.9543,1.9522,1.953,8477625020.0
2008-10-17 17:30:00,1.9531,1.9563,1.9529,1.9551,8477625020.0
2008-10-17 17:35:00,1.9549,1.9558,1.9537,1.9543,8477625020.0
2008-10-17 17:40:00,1.9544,1.9576,1.9543,1.9576,8477625020.0
2008-10-17 17:45:00,1.9577,1.9611,1.9569,1.9608,8477625020.0
2008-10-17 17:50:00,1.9606,1.9621,1.9598,1.9598,8477625020.0
2008-10-17 17:55:00,1.9597,1.9626,1.9597,1.9619,8477625020.0
2008-10-17 18:00:00,1.96185,1.9633,1.9612,1.9621,9059685040.0
2008-10-17 18:05:00,1.9621,1.9631,1.9618,1.9619,7685950031.0
2008-10-17 18:10:00,1.9618,1.9623,1.9594,1.9596,4402200010.0
2008-10-17 18:15:00,1.9595,1.9612,1.9594,1.9602,4402200010.0
2008-10-17 18:20:00,1.9604,1.9619,1.9601,1.9609,4402200010.0
2008-10-17 18:25:00,1.961,1.9621,1.9604,1.9614,7598280046.0
2008-10-17 18:30:00,1.9613,1.9614,1.9604,1.9607,9273485063.0
2008-10-17 18:35:00,1.9606,1.9612,1.9599,1.9611,9814625045.0
2008-10-17 18:40:00,1.9612,1.9631,1.9599,1.9627,9814625045.0
2008-10-17 18:45:00,1.9628,1.9645,1.9616,1.9619,10168015055.0
2008-10-17 18:50:00,1.962,1.9646,1.9614,1.9645,10172080062.0
2008-10-17 18:55:00,1.9646,1.9656,1.9636,1.9638,10040575060.0
2008-10-17 19:00:00,1.9639,1.9651,1.9627,1.9648,10040575060.0
2008-10-17 19:05:00,1.9646,1.9651,1.9637,1.9647,10169545052.0
2008-10-17 19:10:00,1.9646,1.9648,1.9628,1.9637,10363000040.0
2008-10-17 19:15:00,1.9638,1.9654,1.9635,1.9649,10436340035.0
2008-10-17 19:20:00,1.9648,1.9649,1.9628,1.9632,10729700015.0
2008-10-17 19:25:00,1.9633,1.968,1.9632,1.9663,10729700015.0
2008-10-17 19:30:00,1.9664,1.9673,1.9659,1.967,10729700015.0
2008-10-17 19:35:00,1.9671,1.9689,1.9667,1.9677,9300020036.0
2008-10-17 19:40:00,1.9676,1.9679,1.9658,1.9678,8346900050.0
2008-10-17 19:45:00,1.9677,1.9679,1.9667,1.9673,7825860074.0
2008-10-17 19:50:00,1.9674,1.9675,1.9654,1.9671,7044300110.0
2008-10-17 19:55:00,1.9672,1.9672,1.9649,1.9652,9036210068.0
2008-10-17 20:00:00,1.9649,1.9652,1.9633,1.9637,9208375020.0
2008-10-17 20:05:00,1.9638,1.9645,1.963,1.9645,9208375020.0
2008-10-17 20:10:00,1.9646,1.9649,1.9624,1.96345,9208375020.0
2008-10-17 20:15:00,1.9635,1.965,1.9632,1.96365,10314775045.0
2008-10-17 20:20:00,1.9637,1.9642,1.9618,1.9633,9422630073.0
2008-10-17 20:25:00,1.9634,1.9645,1.9631,1.9641,8928049950.0
2008-10-17 20:30:00,1.9642,1.9644,1.9631,1.9632,8374534986.0
2008-10-17 20:35:00,1.9632,1.9646,1.962,1.9641,8878380118.0
2008-10-17 20:40:00,1.964,1.9659,1.9632,1.9654,8834475135.0
2008-10-17 20:45:00,1.9653,1.9664,1.9649,1.966,8834475135.0
2008-10-17 20:50:00,1.9659,1.9668,1.9653,1.9658,8834475135.0
2008-10-17 20:55:00,1.96565,1.96565,1.9639,1.9646,8469615057.0
2008-10-17 21:00:00,1.9648,1.9656,1.9644,1.965,6301975033.0
2008-10-17 21:05:00,1.9651,1.9653,1.9643,1.96465,6677840049.0
2008-10-17 21:10:00,1.9649,1.9654,1.9631,1.9639,5052350015.0
2008-10-17 21:15:00,1.964,1.9652,1.9637,1.9646,5052350015.0
2008-10-17 21:20:00,1.9644,1.9671,1.9644,1.9664,5052350015.0
2008-10-17 21:25:00,1.9663,1.9674,1.9651,1.9662,5052350015.0
2008-10-17 21:30:00,1.9662,1.9672,1.9653,1.96655,8029275031.0
2008-10-17 21:35:00,1.96655,1.96655,1.965,1.9656,8812110015.0
2008-10-17 21:40:00,1.966,1.96695,1.9655,1.96695,8974969919.0
2008-10-17 21:45:00,1.9669,1.9669,1.9661,1.9662,3938455007.0
2008-10-17 21:50:00,1.9662,1.9672,1.96525,1.9654,6440724989.0
2008-10-17 21:55:00,1.9652,1.9684,1.9652,1.9676,5691375003.0
2008-10-17 22:00:00,1.96735,1.9684,1.9665,1.9676,7425570007.0
2008-10-17 22:05:00,1.9675,1.969,1.9668,1.9669,10002975015.0
2008-10-17 22:10:00,1.9675,1.9675,1.966,1.9666,5909070007.0
2008-10-17 22:15:00,1.9666,1.96725,1.9665,1.9665,5670860015.0
2008-10-17 22:20:00,1.9667,1.96745,1.966,1.96735,8406780034.0
2008-10-17 22:25:00,1.9677,1.968,1.9645,1.9645,7943445012.0
2008-10-17 22:30:00,1.9637,1.9649,1.9632,1.9648,9052232465.0
2008-10-17 22:35:00,1.96455,1.9655,1.9642,1.9647,2827741005.0
2008-10-17 22:40:00,1.96485,1.9656,1.9627,1.9648,7665382986.0
2008-10-17 22:45:00,1.9647,1.9649,1.9635,1.9642,4239237495.0
2008-10-17 22:50:00,1.9647,1.965,1.9643,1.9647,6385641010.0
2008-10-17 22:55:00,1.96455,1.96605,1.9644,1.965,5173852056.0
2008-10-19 23:05:00,1.96455,1.96788,1.96455,1.96708,5905099968.0
2008-10-19 23:10:00,1.9658,1.96663,1.96348,1.96422,5835399996.0
2008-10-19 23:15:00,1.9634,1.96379,1.96327,1.96379,1794499991.0
2008-10-19 23:20:00,1.96465,1.9659,1.96465,1.9659,22136000.0
2008-10-19 23:25:00,1.96595,1.9671,1.96595,1.9669,103419000.0
2008-10-19 23:30:00,1.9669,1.9676,1.9666,1.9674,44338500.0
2008-10-19 23:35:00,1.96735,1.9674,1.9672,1.9672,84248002.0
2008-10-19 23:40:00,1.9672,1.96725,1.9669,1.9671,924602530.0
2008-10-19 23:45:00,1.967,1.96715,1.96665,1.96675,2507343050.0
2008-10-19 23:50:00,1.9668,1.96705,1.96645,1.96675,3478388511.0
2008-10-19 23:55:00,1.9667,1.967,1.96645,1.9666,3307914427.0
2008-10-20 00:00:00,1.9666,1.9667,1.96593,1.9666,4703309498.0
2008-10-20 00:05:00,1.9666,1.9667,1.9666,1.9666,2934935005.0
2008-10-20 00:10:00,1.9666,1.96735,1.9665,1.967,5237535029.0
2008-10-20 00:15:00,1.9672,1.9672,1.96645,1.9672,2562776470.0
2008-10-20 00:20:00,1.96645,1.96735,1.96629,1.96666,2667489519.0
2008-10-20 00:25:00,1.9668,1.96728,1.9667,1.9672,4882774010.0
2008-10-20 00:30:00,1.9666,1.9672,1.96575,1.9658,4595092976.0
2008-10-20 00:35:00,1.9658,1.96635,1.9657,1.96595,2797646547.0
2008-10-20 00:40:00,1.9658,1.96695,1.9658,1.96695,3598151030.0
2008-10-20 00:45:00,1.967,1.96715,1.9661,1.9661,2745084532.0
2008-10-20 00:50:00,1.9661,1.96635,1.966,1.96625,685634519.0
2008-10-20 00:55:00,1.9662,1.96655,1.9662,1.9664,1130114012.0
2008-10-20 01:00:00,1.9664,1.9667,1.9658,1.966,3020403494.0
2008-10-20 01:05:00,1.966,1.9662,1.96495,1.9654,1770760510.0
2008-10-20 01:10:00,1.9654,1.9657,1.96455,1.96455,4230186972.0
2008-10-20 01:15:00,1.96485,1.96505,1.96385,1.96435,2004244510.0
2008-10-20 01:20:00,1.96415,1.9646,1.96285,1.96445,2781212526.0
2008-10-20 01:25:00,1.96455,1.96565,1.9645,1.96565,3791648004.0
2008-10-20 01:30:00,1.9656,1.9669,1.9639,1.9667,7374808990.0
2008-10-20 01:35:00,1.96665,1.96795,1.96625,1.96785,5817651018.0
2008-10-20 01:40:00,1.96785,1.96785,1.9673,1.9673,2641288489.0
2008-10-20 01:45:00,1.96735,1.9679,1.9673,1.96775,4418354981.0
2008-10-20 01:50:00,1.9676,1.9677,1.96595,1.96615,4250134997.0
2008-10-20 01:55:00,1.96625,1.9664,1.9652,1.9657,7125689978.0
2008-10-20 02:00:00,1.9656,1.968,1.9656,1.9671,8020209992.0
2008-10-20 02:05:00,1.9674,1.9678,1.96635,1.9673,8882474957.0
2008-10-20 02:10:00,1.9675,1.9677,1.96475,1.9666,5022920016.0
2008-10-20 02:15:00,1.9668,1.96685,1.9651,1.9657,5457694999.0
2008-10-20 02:20:00,1.9658,1.96675,1.9656,1.966,5987215039.0
2008-10-20 02:25:00,1.966,1.9666,1.9653,1.96615,5201365029.0
2008-10-20 02:30:00,1.9662,1.96645,1.9644,1.9658,6515500035.0
2008-10-20 02:35:00,1.96595,1.9662,1.9648,1.9656,6523300028.0
2008-10-20 02:40:00,1.9656,1.96615,1.9646,1.9656,6545664978.0
2008-10-20 02:45:00,1.9653,1.966,1.9648,1.9649,8222244949.0
2008-10-20 02:50:00,1.965,1.9655,1.9637,1.9638,8088125140.0
2008-10-20 02:55:00,1.9641,1.9657,1.9637,1.9648,8088125140.0
2008-10-20 03:00:00,1.9649,1.9668,1.9649,1.966,7780559928.0
2008-10-20 03:05:00,1.9662,1.9668,1.9654,1.9662,3693819987.0
2008-10-20 03:10:00,1.9664,1.9671,1.9643,1.9648,8885100175.0
2008-10-20 03:15:00,1.965,1.9656,1.9639,1.9651,3923040026.0
2008-10-20 03:20:00,1.9648,1.9656,1.9637,1.96395,2818794991.0
2008-10-20 03:25:00,1.9641,1.965,1.9638,1.96475,4106239965.0
2008-10-20 03:30:00,1.96475,1.96515,1.9636,1.96515,3283919987.0
2008-10-20 03:35:00,1.9653,1.9654,1.9644,1.9645,6856500008.0
2008-10-20 03:40:00,1.9645,1.9651,1.9644,1.9649,6961175043.0
2008-10-20 03:45:00,1.9651,1.9665,1.96505,1.9657,6981289988.0
2008-10-20 03:50:00,1.9657,1.96595,1.96525,1.9658,8168189996.0
2008-10-20 03:55:00,1.96575,1.9659,1.9657,1.9657,4050300040.0
2008-10-20 04:00:00,1.9657,1.96605,1.9655,1.96575,6832525065.0
2008-10-20 04:05:00,1.96575,1.9663,1.9655,1.9659,9378915112.0
2008-10-20 04:10:00,1.966,1.966,1.9657,1.9657,3303134978.0
2008-10-20 04:15:00,1.9657,1.96635,1.9653,1.9662,7016029935.0
2008-10-20 04:20:00,1.9663,1.9665,1.9656,1.9656,4510800072.0
2008-10-20 04:25:00,1.9656,1.96565,1.9656,1.9656,3643939963.0
2008-10-20 04:30:00,1.9656,1.96565,1.96436,1.9656,4686289984.0
2008-10-20 04:35:00,1.9656,1.9658,1.9652,1.9657,2431600002.0
2008-10-20 04:40:00,1.9657,1.9665,1.965,1.9659,3513560015.0
2008-10-20 04:45:00,1.9659,1.96605,1.9648,1.96605,5955989990.0
2008-10-20 04:50:00,1.96585,1.9678,1.96585,1.9672,5039940043.0
2008-10-20 04:55:00,1.96715,1.96725,1.9668,1.96725,4019955045.0
2008-10-20 05:00:00,1.96725,1.96725,1.96705,1.96705,4214619943.0
2008-10-20 05:05:00,1.96705,1.96825,1.96685,1.96825,7246550045.0
2008-10-20 05:10:00,1.96825,1.9686,1.968,1.9681,8455014928.0
2008-10-20 05:15:00,1.9679,1.9682,1.9663,1.9675,8065659970.0
2008-10-20 05:20:00,1.9675,1.9675,1.9665,1.9671,4447815038.0
2008-10-20 05:25:00,1.96644,1.96735,1.96602,1.96665,3704245030.0
2008-10-20 05:30:00,1.9667,1.9667,1.96563,1.96595,5355394987.0
2008-10-20 05:35:00,1.9659,1.9667,1.9659,1.96625,5482959957.0
2008-10-20 05:40:00,1.9662,1.9671,1.965,1.96645,5564119992.0
2008-10-20 05:45:00,1.9666,1.96925,1.96625,1.96895,7157869987.0
2008-10-20 05:50:00,1.969,1.969,1.96665,1.96665,7382274916.0
2008-10-20 05:55:00,1.9666,1.9679,1.966,1.9678,6535179906.0
2008-10-20 06:00:00,1.9679,1.9679,1.9665,1.9668,4828719962.0
2008-10-20 06:05:00,1.96675,1.9677,1.9663,1.9673,8005880021.0
2008-10-20 06:10:00,1.96735,1.96785,1.9672,1.96775,3953285038.0
2008-10-20 06:15:00,1.96775,1.9696,1.9672,1.9694,8151689966.0
2008-10-20 06:20:00,1.9695,1.9712,1.9686,1.9696,9768549958.0
2008-10-20 06:25:00,1.9699,1.9703,1.9684,1.9699,6750750004.0
2008-10-20 06:30:00,1.96975,1.96995,1.96875,1.9699,6023039980.0
2008-10-20 06:35:00,1.9702,1.9702,1.96895,1.9695,5924344992.0
2008-10-20 06:40:00,1.9695,1.97085,1.9676,1.9707,8814600047.0
2008-10-20 06:45:00,1.9705,1.9713,1.96955,1.9702,5887395010.0
2008-10-20 06:50:00,1.9689,1.9702,1.9673,1.97,5614295013.0
2008-10-20 06:55:00,1.9701,1.971,1.9686,1.969,7001609992.0
2008-10-20 07:00:00,1.9691,1.9701,1.9691,1.96995,3217594992.0
2008-10-20 07:05:00,1.97,1.97115,1.9699,1.97085,6219269954.0
2008-10-20 07:10:00,1.9709,1.9712,1.9703,1.97075,6355049927.0
2008-10-20 07:15:00,1.97075,1.9712,1.97,1.971,6699089992.0
2008-10-20 07:20:00,1.9708,1.97105,1.9706,1.97105,6319924958.0
2008-10-20 07:25:00,1.9711,1.9718,1.9707,1.971,9135055139.0
2008-10-20 07:30:00,1.9712,1.9725,1.97025,1.9721,8942980175.0
2008-10-20 07:35:00,1.972,1.9722,1.9697,1.97105,6395520145.0
2008-10-20 07:40:00,1.9712,1.97215,1.9706,1.97215,5395245010.0
2008-10-20 07:45:00,1.9721,1.9731,1.972,1.9722,10428770181.0
2008-10-20 07:50:00,1.9724,1.9734,1.9718,1.9727,9928480211.0
2008-10-20 07:55:00,1.9726,1.9752,1.9724,1.9751,8303160077.0
2008-10-20 08:00:00,1.9752,1.9762,1.9749,1.9757,9447299967.0
2008-10-20 08:05:00,1.9755,1.9787,1.975,1.9784,10509899995.0
2008-10-20 08:10:00,1.9785,1.9804,1.9776,1.9781,10509899995.0
2008-10-20 08:15:00,1.9782,1.9789,1.9736,1.9749,10509899995.0
2008-10-20 08:20:00,1.9748,1.9798,1.9744,1.9784,10509899995.0
2008-10-20 08:25:00,1.9785,1.9792,1.9775,1.9786,10509899995.0
2008-10-20 08:30:00,1.9785,1.9793,1.9781,1.979,10509899995.0
2008-10-20 08:35:00,1.9789,1.9796,1.977,1.9788,10509899995.0
2008-10-20 08:40:00,1.9782,1.982,1.9782,1.9811,10509899995.0
2008-10-20 08:45:00,1.9809,1.9833,1.9802,1.9828,10509899995.0
2008-10-20 08:50:00,1.9827,1.9832,1.9805,1.9818,10509899995.0
2008-10-20 08:55:00,1.9819,1.9838,1.9816,1.9824,10509899995.0
2008-10-20 09:00:00,1.9826,1.9838,1.9821,1.9822,10509899995.0
2008-10-20 09:05:00,1.9823,1.9829,1.981,1.9818,10509899995.0
2008-10-20 09:10:00,1.9819,1.9841,1.9817,1.984,10509899995.0
2008-10-20 09:15:00,1.9839,1.9846,1.9824,1.9827,10509899995.0
2008-10-20 09:20:00,1.9826,1.9833,1.9818,1.9826,10509899995.0
2008-10-20 09:25:00,1.9827,1.983,1.982,1.9828,9472019993.0
2008-10-20 09:30:00,1.9829,1.9834,1.9822,1.983,5320499985.0
2008-10-20 09:35:00,1.9831,1.985,1.983,1.9844,5320499985.0
2008-10-20 09:40:00,1.9845,1.9863,1.9843,1.9863,5320499985.0
2008-10-20 09:45:00,1.9862,1.9868,1.9853,1.9866,5320499985.0
2008-10-20 09:50:00,1.9868,1.9877,1.9854,1.9873,5320499985.0
2008-10-20 09:55:00,1.9874,1.9875,1.9851,1.9851,5320499985.0
2008-10-20 10:00:00,1.985,1.9857,1.9842,1.9848,5320499985.0
2008-10-20 10:05:00,1.9849,1.9858,1.9843,1.9848,5320499985.0
2008-10-20 10:10:00,1.9847,1.9854,1.9837,1.9849,5320499985.0
2008-10-20 10:15:00,1.9848,1.985,1.9834,1.984,5320499985.0
2008-10-20 10:20:00,1.9841,1.9847,1.9827,1.9842,5320499985.0
2008-10-20 10:25:00,1.9844,1.9847,1.9827,1.984,5320499985.0
2008-10-20 10:30:00,1.9839,1.9845,1.9832,1.9836,5320499985.0
2008-10-20 10:35:00,1.9837,1.986,1.983,1.985,5320499985.0
2008-10-20 10:40:00,1.9852,1.9856,1.9836,1.984,7000099985.0
2008-10-20 10:45:00,1.9839,1.985,1.9837,1.9847,7419999985.0
2008-10-20 10:50:00,1.9848,1.9855,1.9836,1.984,7419999985.0
2008-10-20 10:55:00,1.9839,1.9842,1.9825,1.9837,7419999985.0
2008-10-20 11:00:00,1.984,1.9853,1.9823,1.9848,7419999985.0
2008-10-20 11:05:00,1.985,1.986,1.9841,1.9848,7419999985.0
2008-10-20 11:10:00,1.9847,1.987,1.9845,1.9866,7419999985.0
2008-10-20 11:15:00,1.9867,1.9886,1.9863,1.9877,7419999985.0
2008-10-20 11:20:00,1.9878,1.9882,1.987,1.9875,7419999985.0
2008-10-20 11:25:00,1.9874,1.9897,1.9857,1.9897,7419999985.0
2008-10-20 11:30:00,1.9896,1.9901,1.9883,1.9898,7419999985.0
2008-10-20 11:35:00,1.9897,1.99,1.9882,1.9891,7419999985.0
2008-10-20 11:40:00,1.989,1.9899,1.9877,1.9881,7419999985.0
2008-10-20 11:45:00,1.9882,1.9887,1.9875,1.9883,7419999985.0
2008-10-20 11:50:00,1.9882,1.9889,1.987,1.9874,7419999985.0
2008-10-20 11:55:00,1.9873,1.9882,1.9864,1.9879,8068359994.0
2008-10-20 12:00:00,1.988,1.9895,1.987,1.9871,8500600000.0
2008-10-20 12:05:00,1.9869,1.9881,1.9865,1.9869,8500600000.0
2008-10-20 12:10:00,1.9868,1.9873,1.9847,1.9848,8500600000.0
2008-10-20 12:15:00,1.9847,1.9851,1.9839,1.9844,8500600000.0
2008-10-20 12:20:00,1.98455,1.9849,1.9836,1.9839,7836819964.0
2008-10-20 12:25:00,1.984,1.9846,1.9824,1.9827,7670874955.0
2008-10-20 12:30:00,1.9826,1.9832,1.9811,1.9815,7670874955.0
2008-10-20 12:35:00,1.9814,1.9832,1.981,1.9817,6305900010.0
2008-10-20 12:40:00,1.9813,1.9817,1.9803,1.9812,6305900010.0
2008-10-20 12:45:00,1.9811,1.9826,1.9807,1.9818,6305900010.0
2008-10-20 12:50:00,1.9819,1.9819,1.9802,1.9814,6305900010.0
2008-10-20 12:55:00,1.9812,1.9824,1.9804,1.9819,6305900010.0
2008-10-20 13:00:00,1.98255,1.9828,1.9788,1.98025,5720130002.0
2008-10-20 13:05:00,1.9803,1.98215,1.97915,1.982,7131615000.0
2008-10-20 13:10:00,1.98205,1.9825,1.981,1.98155,6307950000.0
2008-10-20 13:15:00,1.98165,1.98165,1.9796,1.98075,5756690000.0
2008-10-20 13:20:00,1.98075,1.9809,1.97685,1.97765,7540625000.0
2008-10-20 13:25:00,1.97765,1.9805,1.97765,1.9789,5779160000.0
2008-10-20 13:30:00,1.9789,1.97935,1.9784,1.97905,5607870000.0
2008-10-20 13:35:00,1.97905,1.9802,1.9785,1.9794,5759340000.0
2008-10-20 13:40:00,1.9795,1.9805,1.97885,1.979,6461690000.0
2008-10-20 13:45:00,1.979,1.9808,1.9789,1.97945,4846695000.0
2008-10-20 13:50:00,1.9794,1.9799,1.9776,1.97885,6076950000.0
2008-10-20 13:55:00,1.97885,1.9808,1.9782,1.9804,7194240000.0
2008-10-20 14:00:00,1.9804,1.9817,1.9787,1.98095,7744390000.0
2008-10-20 14:05:00,1.9809,1.98405,1.97905,1.9827,7212615000.0
2008-10-20 14:10:00,1.98275,1.98275,1.9806,1.98205,5376860000.0
2008-10-20 14:15:00,1.982,1.9825,1.9803,1.9811,4756685000.0
2008-10-20 14:20:00,1.9811,1.9811,1.97865,1.97875,5318730000.0
2008-10-20 14:25:00,1.9788,1.9808,1.9785,1.98025,5373660000.0
2008-10-20 14:30:00,1.9802,1.98045,1.9781,1.97915,5363415000.0
2008-10-20 14:35:00,1.97915,1.98095,1.97915,1.98075,6374990000.0
2008-10-20 14:40:00,1.9807,1.98105,1.97875,1.98095,6836610000.0
2008-10-20 14:45:00,1.9809,1.984,1.9803,1.9834,6954860000.0
2008-10-20 14:50:00,1.9834,1.9836,1.97925,1.9793,6898710000.0
2008-10-20 14:55:00,1.97945,1.9798,1.9789,1.97915,4517415000.0
2008-10-20 15:00:00,1.97915,1.9794,1.9781,1.97915,6733900000.0
2008-10-20 15:05:00,1.9792,1.9794,1.97675,1.97715,6123510000.0
2008-10-20 15:10:00,1.97715,1.97715,1.97485,1.9753,6408840000.0
2008-10-20 15:15:00,1.9753,1.97655,1.97435,1.9765,7736160000.0
2008-10-20 15:20:00,1.97645,1.97795,1.9756,1.9776,8291755000.0
2008-10-20 15:25:00,1.9776,1.9779,1.9763,1.9774,8737225000.0
2008-10-20 15:30:00,1.9774,1.97745,1.97235,1.97375,9119704999.0
2008-10-20 15:35:00,1.97375,1.97465,1.9731,1.97415,8596294999.0
2008-10-20 15:40:00,1.9741,1.9754,1.9729,1.97315,7977460000.0
2008-10-20 15:45:00,1.9732,1.9746,1.9723,1.9743,7466390000.0
2008-10-20 15:50:00,1.9742,1.976,1.974,1.97495,7168250000.0
2008-10-20 15:55:00,1.9749,1.9763,1.9741,1.97455,7429505001.0
2008-10-20 16:00:00,1.9742,1.9773,1.97355,1.97615,7350275000.0
2008-10-20 16:05:00,1.97615,1.97735,1.9748,1.9767,7756880000.0
2008-10-20 16:10:00,1.97665,1.97685,1.9742,1.9749,7645540000.0
2008-10-20 16:15:00,1.9749,1.97495,1.96975,1.97035,7023395000.0
2008-10-20 16:20:00,1.97035,1.97055,1.9683,1.9695,7123310000.0
2008-10-20 16:25:00,1.9693,1.9707,1.96905,1.9697,6166525000.0
2008-10-20 16:30:00,1.96975,1.9731,1.96935,1.9728,7247105001.0
2008-10-20 16:35:00,1.9727,1.97375,1.97115,1.9721,6616185000.0
2008-10-20 16:40:00,1.97215,1.97215,1.9684,1.96975,7091680000.0
2008-10-20 16:45:00,1.96985,1.97195,1.969,1.9716,7501800000.0
2008-10-20 16:50:00,1.97165,1.97375,1.96955,1.96955,8677640000.0
2008-10-20 16:55:00,1.9695,1.973,1.96895,1.9729,7327860000.0
2008-10-20 17:00:00,1.97285,1.9729,1.97085,1.97245,6992350000.0
2008-10-20 17:05:00,1.97245,1.9727,1.97125,1.9719,6722310000.0
2008-10-20 17:10:00,1.9719,1.9719,1.9693,1.97125,7882920000.0
2008-10-20 17:15:00,1.97125,1.97125,1.96805,1.9681,7519675000.0
2008-10-20 17:20:00,1.96805,1.9706,1.96745,1.9703,7062880000.0
2008-10-20 17:25:00,1.9703,1.97085,1.9679,1.9686,7752655000.0
2008-10-20 17:30:00,1.9686,1.9701,1.9682,1.96975,7534665000.0
2008-10-20 17:35:00,1.96985,1.97185,1.96965,1.9702,6257870000.0
2008-10-20 17:40:00,1.9702,1.9704,1.9685,1.9691,6658565000.0
2008-10-20 17:45:00,1.96905,1.9728,1.9689,1.97245,7163315000.0
2008-10-20 17:50:00,1.9725,1.9744,1.9713,1.9715,7083395000.0
2008-10-20 17:55:00,1.97155,1.9734,1.97155,1.97195,6868450000.0
2008-10-20 18:00:00,1.97195,1.9744,1.971,1.9737,5888275000.0
2008-10-20 18:05:00,1.9738,1.974,1.9717,1.9732,4522860000.0
2008-10-20 18:10:00,1.9732,1.9747,1.9728,1.97345,4304805000.0
2008-10-20 18:15:00,1.97345,1.9747,1.9732,1.9738,4300680000.0
2008-10-20 18:20:00,1.9738,1.9746,1.97355,1.9738,4941190000.0
2008-10-20 18:25:00,1.9738,1.97425,1.9725,1.9726,4656955000.0
2008-10-20 18:30:00,1.97265,1.9737,1.97265,1.9728,3741675000.0
2008-10-20 18:35:00,1.9729,1.973,1.97145,1.97145,2888910000.0
2008-10-20 18:40:00,1.9714,1.9721,1.9707,1.9709,4746115000.0
2008-10-20 18:45:00,1.97095,1.9719,1.97005,1.97005,4266005000.0
2008-10-20 18:50:00,1.97005,1.9715,1.97005,1.9709,3881860000.0
2008-10-20 18:55:00,1.9709,1.972,1.9701,1.97075,4282085000.0
2008-10-20 19:00:00,1.97075,1.971,1.97025,1.97045,3480735000.0
2008-10-20 19:05:00,1.97045,1.97045,1.96955,1.9699,2957840000.0
2008-10-20 19:10:00,1.9699,1.97025,1.9696,1.9702,2697825000.0
2008-10-20 19:15:00,1.97015,1.9702,1.96965,1.97,3724585000.0
2008-10-20 19:20:00,1.9699,1.9704,1.9696,1.9704,2832695000.0
2008-10-20 19:25:00,1.9704,1.9708,1.96985,1.9703,2978790000.0
2008-10-20 19:30:00,1.9703,1.97125,1.9701,1.9707,4896875000.0
2008-10-20 19:35:00,1.9707,1.97175,1.9701,1.971,6239445000.0
2008-10-20 19:40:00,1.97105,1.97115,1.9699,1.97025,3040485000.0
2008-10-20 19:45:00,1.97025,1.97125,1.9697,1.97125,3945085000.0
2008-10-20 19:50:00,1.97125,1.9714,1.97,1.97075,5277170000.0
2008-10-20 19:55:00,1.9709,1.9719,1.97,1.97145,3720855000.0
2008-10-20 20:00:00,1.97155,1.9727,1.9707,1.97185,3305545000.0
2008-10-20 20:05:00,1.9719,1.97255,1.97115,1.97135,4900645000.0
2008-10-20 20:10:00,1.97125,1.97155,1.97005,1.9709,4510985000.0
2008-10-20 20:15:00,1.9709,1.97135,1.9697,1.9697,3263965000.0
2008-10-20 20:20:00,1.9697,1.97045,1.9693,1.97015,2794595000.0
2008-10-20 20:25:00,1.97025,1.97085,1.9699,1.9702,1259015000.0
2008-10-20 20:30:00,1.9702,1.97155,1.9702,1.97135,2809800000.0
2008-10-20 20:35:00,1.97135,1.9724,1.9712,1.9712,4613575000.0
2008-10-20 20:40:00,1.9713,1.97215,1.9709,1.97195,3357620000.0
2008-10-20 20:45:00,1.972,1.9721,1.9699,1.9702,3198180000.0
2008-10-20 20:50:00,1.9702,1.97115,1.9699,1.97025,3189710000.0
2008-10-20 20:55:00,1.97025,1.9708,1.96945,1.9703,3337975000.0
2008-10-20 21:00:00,1.9703,1.97185,1.9698,1.9716,3254925000.0
2008-10-20 21:05:00,1.9716,1.97175,1.9708,1.9714,3573250000.0
2008-10-20 21:10:00,1.9714,1.97245,1.97105,1.97205,2239580000.0
2008-10-20 21:15:00,1.97205,1.9732,1.9719,1.9727,1552215000.0
2008-10-20 21:20:00,1.9725,1.9731,1.97185,1.97245,3029235000.0
2008-10-20 21:25:00,1.9725,1.973,1.9718,1.9721,2472935000.0
2008-10-20 21:30:00,1.9721,1.9735,1.97205,1.9733,2338970000.0
2008-10-20 21:35:00,1.9732,1.97375,1.9728,1.97355,1475290000.0
2008-10-20 21:40:00,1.9736,1.97405,1.97315,1.97315,821950000.0
2008-10-20 21:45:00,1.9732,1.9735,1.9723,1.97265,1960735000.0
2008-10-20 21:50:00,1.97285,1.97425,1.97275,1.97355,2101335000.0
2008-10-20 21:55:00,1.97355,1.97475,1.9731,1.97445,2985810000.0
2008-10-20 22:00:00,1.97435,1.97435,1.97305,1.97385,3906460000.0
2008-10-20 22:05:00,1.97385,1.97385,1.9727,1.9733,2104790000.0
2008-10-20 22:10:00,1.97325,1.9736,1.97195,1.9724,3352960000.0
2008-10-20 22:15:00,1.9724,1.97395,1.9722,1.9737,2306885000.0
2008-10-20 22:20:00,1.9737,1.9745,1.97285,1.97295,1856780000.0
2008-10-20 22:25:00,1.97295,1.97485,1.97295,1.97435,1530990000.0
2008-10-20 22:30:00,1.97435,1.97515,1.97325,1.9739,2526050000.0
2008-10-20 22:35:00,1.9738,1.9744,1.9738,1.97435,771860000.0
2008-10-20 22:40:00,1.97435,1.97435,1.9733,1.9736,507040000.0
2008-10-20 22:45:00,1.9734,1.97455,1.97275,1.97355,1402925000.0
2008-10-20 22:50:00,1.9737,1.97405,1.9705,1.97155,2884250000.0
2008-10-20 22:55:00,1.9716,1.9725,1.9701,1.971,1050475000.0
2008-10-20 23:00:00,1.9711,1.97295,1.9706,1.97225,326300000.0
2008-10-20 23:05:00,1.97235,1.97335,1.97235,1.9727,2939239989.0
2008-10-20 23:10:00,1.9727,1.9736,1.9727,1.97355,1796160004.0
2008-10-20 23:15:00,1.9738,1.9738,1.9705,1.9727,5841470017.0
2008-10-20 23:20:00,1.97255,1.9749,1.97205,1.9749,3371025005.0
2008-10-20 23:25:00,1.97485,1.97505,1.974,1.97445,4066925012.0
2008-10-20 23:30:00,1.97445,1.9748,1.9741,1.9741,6299489951.0
2008-10-20 23:35:00,1.9741,1.9747,1.9733,1.9734,1625135015.0
2008-10-20 23:40:00,1.9734,1.9735,1.9692,1.9735,3185595025.0
2008-10-20 23:45:00,1.9735,1.97485,1.9732,1.97485,3526795020.0
2008-10-20 23:50:00,1.9745,1.9749,1.97395,1.97415,1734909999.0
2008-10-20 23:55:00,1.97415,1.9742,1.97235,1.97313,2775480032.0
2008-10-21 00:00:00,1.97305,1.97305,1.9726,1.9727,1274820005.0
2008-10-21 00:05:00,1.9727,1.9727,1.972,1.9727,1437654979.0
2008-10-21 00:10:00,1.9727,1.9727,1.9726,1.9727,2060440002.0
2008-10-21 00:15:00,1.9727,1.9727,1.9709,1.9713,5726180040.0
2008-10-21 00:20:00,1.9715,1.9731,1.9715,1.973,3201519995.0
2008-10-21 00:25:00,1.973,1.9735,1.9727,1.973,4106760015.0
2008-10-21 00:30:00,1.973,1.97325,1.9729,1.9729,2141819989.0
2008-10-21 00:35:00,1.9729,1.9729,1.97035,1.9706,4095394989.0
2008-10-21 00:40:00,1.9706,1.971,1.9706,1.9707,2000655013.0
2008-10-21 00:45:00,1.9707,1.9708,1.9705,1.9707,3933600018.0
2008-10-21 00:50:00,1.9708,1.9733,1.97065,1.9721,5575300046.0
2008-10-21 00:55:00,1.9723,1.9725,1.97065,1.9708,5817000028.0
2008-10-21 01:00:00,1.97075,1.9713,1.97075,1.9708,4382920007.0
2008-10-21 01:05:00,1.9708,1.9711,1.9707,1.9708,3158859981.0
2008-10-21 01:10:00,1.9708,1.9719,1.9708,1.9712,2382119992.0
2008-10-21 01:15:00,1.9718,1.9721,1.9711,1.97145,2933240015.0
2008-10-21 01:20:00,1.9714,1.9716,1.9713,1.9715,1082600003.0
2008-10-21 01:25:00,1.9715,1.9718,1.9712,1.9715,3558160016.0
2008-10-21 01:30:00,1.9715,1.9715,1.96945,1.9697,2976815019.0
2008-10-21 01:35:00,1.9697,1.9715,1.96955,1.9707,4121504991.0
2008-10-21 01:40:00,1.97085,1.9736,1.9707,1.9733,6549085019.0
2008-10-21 01:45:00,1.9733,1.97345,1.9733,1.9733,1822700006.0
2008-10-21 01:50:00,1.9733,1.9733,1.97195,1.9721,1758700007.0
2008-10-21 01:55:00,1.9716,1.97255,1.97145,1.97255,7007170020.0
2008-10-21 02:00:00,1.9726,1.9748,1.97215,1.9748,5563890065.0
2008-10-21 02:05:00,1.97485,1.9752,1.9745,1.9747,7388719999.0
2008-10-21 02:10:00,1.9745,1.9762,1.9745,1.9755,7122390003.0
2008-10-21 02:15:00,1.9756,1.9761,1.9742,1.97525,4207080023.0
2008-10-21 02:20:00,1.9753,1.9765,1.9749,1.9758,5002995003.0
2008-10-21 02:25:00,1.9757,1.9759,1.9748,1.9749,6419139992.0
2008-10-21 02:30:00,1.9753,1.9756,1.9745,1.9754,5222500018.0
2008-10-21 02:35:00,1.9755,1.9762,1.9743,1.9743,7220170040.0
2008-10-21 02:40:00,1.9744,1.9773,1.9744,1.9766,10542420043.0
2008-10-21 02:45:00,1.9766,1.9766,1.97545,1.9761,7064594972.0
2008-10-21 02:50:00,1.9762,1.9766,1.9755,1.9763,9934134953.0
2008-10-21 02:55:00,1.97585,1.9763,1.9753,1.976,7424934972.0
2008-10-21 03:00:00,1.9763,1.9769,1.9751,1.9766,6037760016.0
2008-10-21 03:05:00,1.9766,1.9769,1.9761,1.9767,5982924990.0
2008-10-21 03:10:00,1.9766,1.9777,1.9759,1.977,5982924990.0
2008-10-21 03:15:00,1.9772,1.9775,1.9761,1.9773,7700380055.0
2008-10-21 03:20:00,1.977,1.9778,1.9766,1.9774,3384909993.0
2008-10-21 03:25:00,1.9774,1.9774,1.97615,1.9772,4910264961.0
2008-10-21 03:30:00,1.97715,1.9779,1.9761,1.9772,7261704990.0
2008-10-21 03:35:00,1.9772,1.9778,1.9763,1.97725,3219970000.0
2008-10-21 03:40:00,1.97725,1.97845,1.97725,1.97825,6086890017.0
2008-10-21 03:45:00,1.97825,1.9787,1.9776,1.9776,6229585016.0
2008-10-21 03:50:00,1.9782,1.9791,1.9775,1.97845,4078820002.0
2008-10-21 03:55:00,1.9784,1.9787,1.9779,1.9785,4355185002.0
2008-10-21 04:00:00,1.97865,1.97875,1.9776,1.9787,5323065018.0
2008-10-21 04:05:00,1.9787,1.9793,1.9777,1.9787,5785320019.0
2008-10-21 04:10:00,1.9786,1.97865,1.977,1.9781,5709495007.0
2008-10-21 04:15:00,1.9781,1.9791,1.9779,1.9783,6865579963.0
2008-10-21 04:20:00,1.9784,1.9785,1.9777,1.9778,5077499959.0
2008-10-21 04:25:00,1.9779,1.978,1.9772,1.9779,9288520039.0
2008-10-21 04:30:00,1.9778,1.978,1.9767,1.9769,6612899973.0
2008-10-21 04:35:00,1.9775,1.97765,1.97645,1.9767,7449819996.0
2008-10-21 04:40:00,1.9766,1.97725,1.9758,1.9766,6929920051.0
2008-10-21 04:45:00,1.9766,1.9769,1.9754,1.9759,4173399990.0
2008-10-21 04:50:00,1.9759,1.9759,1.97545,1.9755,3903939999.0
2008-10-21 04:55:00,1.9755,1.9763,1.9755,1.97625,3684759994.0
2008-10-21 05:00:00,1.97625,1.9769,1.9762,1.9763,3095480008.0
2008-10-21 05:05:00,1.97635,1.9782,1.97635,1.9777,3390610035.0
2008-10-21 05:10:00,1.9776,1.9777,1.9766,1.9767,5964885042.0
2008-10-21 05:15:00,1.9767,1.97745,1.9767,1.9771,5069234989.0
2008-10-21 05:20:00,1.9771,1.9772,1.9754,1.9759,8872250091.0
2008-10-21 05:25:00,1.9756,1.9763,1.9751,1.9762,8240260041.0
2008-10-21 05:30:00,1.9759,1.977,1.9758,1.9767,5341204976.0
2008-10-21 05:35:00,1.97675,1.97745,1.9761,1.9771,5219940011.0
2008-10-21 05:40:00,1.9767,1.9777,1.976,1.9769,5948340002.0
2008-10-21 05:45:00,1.9769,1.977,1.97635,1.97675,2578890008.0
2008-10-21 05:50:00,1.9766,1.9774,1.9763,1.9774,4521695011.0
2008-10-21 05:55:00,1.97745,1.9782,1.9767,1.9772,5157074976.0
2008-10-21 06:00:00,1.9772,1.97755,1.9772,1.9772,3558834998.0
2008-10-21 06:05:00,1.9772,1.9774,1.9772,1.9772,4690840020.0
2008-10-21 06:10:00,1.9769,1.9773,1.9768,1.9772,2419679992.0
2008-10-21 06:15:00,1.9772,1.9772,1.97665,1.9771,2413410009.0
2008-10-21 06:20:00,1.9771,1.97735,1.9766,1.97675,1791240009.0
2008-10-21 06:25:00,1.9768,1.9769,1.9766,1.9768,3101040015.0
2008-10-21 06:30:00,1.97675,1.9768,1.97595,1.9761,5882440043.0
2008-10-21 06:35:00,1.97635,1.9765,1.97595,1.9765,4589520015.0
2008-10-21 06:40:00,1.9765,1.9765,1.97595,1.97635,984760017.0
2008-10-21 06:45:00,1.9765,1.9765,1.97595,1.9765,3645900053.0
2008-10-21 06:50:00,1.9765,1.9765,1.97595,1.97635,3599320023.0
2008-10-21 06:55:00,1.97595,1.9765,1.9753,1.97535,4333689978.0
2008-10-21 07:00:00,1.9753,1.9758,1.97415,1.9752,4808039968.0
2008-10-21 07:05:00,1.9752,1.9756,1.975,1.9753,6187155001.0
2008-10-21 07:10:00,1.9755,1.9763,1.9749,1.9749,3882160036.0
2008-10-21 07:15:00,1.9751,1.977,1.9749,1.9754,7730360003.0
2008-10-21 07:20:00,1.9755,1.9763,1.9742,1.9751,5636070041.0
2008-10-21 07:25:00,1.9752,1.9763,1.9747,1.9757,4360000035.0
2008-10-21 07:30:00,1.9757,1.9762,1.9752,1.9755,6836429969.0
2008-10-21 07:35:00,1.9756,1.9765,1.9753,1.9758,7079244968.0
2008-10-21 07:40:00,1.9758,1.9763,1.9753,1.9756,6489890003.0
2008-10-21 07:45:00,1.9755,1.9779,1.9754,1.9765,9086499955.0
2008-10-21 07:50:00,1.9766,1.9768,1.9746,1.9763,9086499955.0
2008-10-21 07:55:00,1.9762,1.9771,1.975,1.9752,9086499955.0
2008-10-21 08:00:00,1.9751,1.9762,1.9742,1.9759,9086499955.0
2008-10-21 08:05:00,1.9757,1.9766,1.9755,1.9764,9086499955.0
2008-10-21 08:10:00,1.9763,1.9774,1.9762,1.9773,9086499955.0
2008-10-21 08:15:00,1.9772,1.9776,1.9757,1.9764,9086499955.0
2008-10-21 08:20:00,1.9765,1.9779,1.976,1.977,9086499955.0
2008-10-21 08:25:00,1.9771,1.9773,1.9755,1.9761,9086499955.0
2008-10-21 08:30:00,1.9762,1.9768,1.9759,1.9765,8755739975.0
2008-10-21 08:35:00,1.9764,1.9772,1.9759,1.9767,8259600005.0
2008-10-21 08:40:00,1.9766,1.9769,1.9744,1.9747,8259600005.0
2008-10-21 08:45:00,1.9746,1.9758,1.9731,1.9739,8259600005.0
2008-10-21 08:50:00,1.9738,1.9746,1.9726,1.9742,8259600005.0
2008-10-21 08:55:00,1.9743,1.975,1.9735,1.9738,8259600005.0
2008-10-21 09:00:00,1.9737,1.9743,1.9701,1.9714,8259600005.0
2008-10-21 09:05:00,1.9712,1.9726,1.9693,1.9714,8259600005.0
2008-10-21 09:10:00,1.9713,1.9734,1.971,1.9732,8259600005.0
2008-10-21 09:15:00,1.9729,1.9738,1.9719,1.9733,8259600005.0
2008-10-21 09:20:00,1.9734,1.9738,1.9716,1.9717,8259600005.0
2008-10-21 09:25:00,1.9719,1.9736,1.9698,1.9698,8259600005.0
2008-10-21 09:30:00,1.9697,1.971,1.9692,1.9696,8259600005.0
2008-10-21 09:35:00,1.9697,1.97085,1.9691,1.9695,8501240035.0
2008-10-21 09:40:00,1.97,1.9703,1.9687,1.9702,8863700080.0
2008-10-21 09:45:00,1.9703,1.9718,1.9688,1.9714,8863700080.0
2008-10-21 09:50:00,1.9716,1.9725,1.9703,1.9706,8863700080.0
2008-10-21 09:55:00,1.9707,1.9709,1.9688,1.9699,8863700080.0
2008-10-21 10:00:00,1.9697,1.9707,1.9688,1.9695,8863700080.0
2008-10-21 10:05:00,1.9694,1.9695,1.9673,1.9686,8863700080.0
2008-10-21 10:10:00,1.9687,1.969,1.9672,1.9677,8863700080.0
2008-10-21 10:15:00,1.9676,1.9683,1.966,1.9671,8863700080.0
2008-10-21 10:20:00,1.967,1.9675,1.9662,1.967,8863700080.0
2008-10-21 10:25:00,1.9671,1.9675,1.9639,1.9641,8863700080.0
2008-10-21 10:30:00,1.9643,1.9651,1.9631,1.9645,8863700080.0
2008-10-21 10:35:00,1.9646,1.9654,1.9626,1.9628,8863700080.0
2008-10-21 10:40:00,1.9627,1.9631,1.961,1.9627,8863700080.0
2008-10-21 10:45:00,1.9626,1.965,1.9624,1.9641,8863700080.0
2008-10-21 10:50:00,1.9642,1.9657,1.9639,1.9654,8863700080.0
2008-10-21 10:55:00,1.9655,1.9673,1.9647,1.9672,8863700080.0
2008-10-21 11:00:00,1.9673,1.9685,1.9666,1.968,8863700080.0
2008-10-21 11:05:00,1.9681,1.9681,1.9658,1.9669,8863700080.0
2008-10-21 11:10:00,1.9668,1.968,1.9661,1.9668,8863700080.0
2008-10-21 11:15:00,1.9667,1.9684,1.9663,1.9668,8863700080.0
2008-10-21 11:20:00,1.9671,1.9687,1.9663,1.9682,8863700080.0
2008-10-21 11:25:00,1.9681,1.969,1.9672,1.968,8863700080.0
2008-10-21 11:30:00,1.9681,1.9702,1.9677,1.9696,8863700080.0
2008-10-21 11:35:00,1.9694,1.9706,1.9691,1.9697,8863700080.0
2008-10-21 11:40:00,1.9696,1.9698,1.9671,1.9675,8863700080.0
2008-10-21 11:45:00,1.9673,1.9688,1.9662,1.9672,8863700080.0
2008-10-21 11:50:00,1.9673,1.968,1.9664,1.9668,8863700080.0
2008-10-21 11:55:00,1.9669,1.968,1.9661,1.9679,8863700080.0
2008-10-21 12:00:00,1.9677,1.9679,1.9639,1.9641,8863700080.0
2008-10-21 12:05:00,1.9642,1.9642,1.9608,1.9624,8863700080.0
2008-10-21 12:10:00,1.9623,1.9644,1.962,1.964,8863700080.0
2008-10-21 12:15:00,1.9641,1.9649,1.9637,1.9646,8863700080.0
2008-10-21 12:20:00,1.9647,1.9648,1.9632,1.9636,8863700080.0
2008-10-21 12:25:00,1.9635,1.9648,1.9629,1.9629,8863700080.0
2008-10-21 12:30:00,1.963,1.9641,1.963,1.9634,9138400027.0
2008-10-21 12:35:00,1.9633,1.9633,1.9615,1.9619,9857399995.0
2008-10-21 12:40:00,1.9618,1.9624,1.9611,1.9618,9952019996.0
2008-10-21 12:45:00,1.9619,1.963,1.9618,1.9625,10330500000.0
2008-10-21 12:50:00,1.9626,1.9633,1.9617,1.9622,10330500000.0
2008-10-21 12:55:00,1.9625,1.963,1.9618,1.9624,10330500000.0
2008-10-21 13:00:00,1.962,1.9629,1.9603,1.9605,10330500000.0
2008-10-21 13:05:00,1.9604,1.9613,1.96,1.9603,10059919998.0
2008-10-21 13:10:00,1.9602,1.9617,1.9601,1.9611,9654049995.0
2008-10-21 13:15:00,1.961,1.9613,1.9602,1.9604,9654049995.0
2008-10-21 13:20:00,1.9606,1.9607,1.9587,1.9592,8268089967.0
2008-10-21 13:25:00,1.9594,1.9595,1.9571,1.9572,7921599960.0
2008-10-21 13:30:00,1.9573,1.9575,1.9546,1.9561,7921599960.0
2008-10-21 13:35:00,1.9562,1.9566,1.9545,1.9549,7080144984.0
2008-10-21 13:40:00,1.955,1.9574,1.955,1.9573,6519175000.0
2008-10-21 13:45:00,1.9574,1.9596,1.957,1.9586,6519175000.0
2008-10-21 13:50:00,1.9587,1.9601,1.9583,1.9592,6519175000.0
2008-10-21 13:55:00,1.9593,1.9596,1.958,1.9589,6519175000.0
2008-10-21 14:00:00,1.959,1.9599,1.9577,1.9591,6519175000.0
2008-10-21 14:05:00,1.9589,1.9598,1.9574,1.9588,6519175000.0
2008-10-21 14:10:00,1.9586,1.9597,1.9578,1.9595,6519175000.0
2008-10-21 14:15:00,1.9591,1.9602,1.9584,1.9591,6519175000.0
2008-10-21 14:20:00,1.9592,1.9598,1.9586,1.9591,6519175000.0
2008-10-21 14:25:00,1.959,1.9603,1.9582,1.9603,6519175000.0
2008-10-21 14:30:00,1.9604,1.961,1.9596,1.9602,6519175000.0
2008-10-21 14:35:00,1.9604,1.9604,1.9593,1.9602,6519175000.0
2008-10-21 14:40:00,1.9603,1.9618,1.9597,1.9601,6519175000.0
2008-10-21 14:45:00,1.96,1.9611,1.9592,1.9599,6519175000.0
2008-10-21 14:50:00,1.9598,1.9631,1.9597,1.9626,6519175000.0
2008-10-21 14:55:00,1.9625,1.9628,1.9606,1.9612,6519175000.0
2008-10-21 15:00:00,1.9611,1.9643,1.961,1.9631,6519175000.0
2008-10-21 15:05:00,1.9629,1.9632,1.9609,1.9618,6519175000.0
2008-10-21 15:10:00,1.9616,1.9622,1.9612,1.9616,6519175000.0
2008-10-21 15:15:00,1.9617,1.9621,1.9612,1.9615,6519175000.0
2008-10-21 15:20:00,1.9616,1.9623,1.9607,1.9618,6519175000.0
2008-10-21 15:25:00,1.9617,1.9641,1.9617,1.9635,6519175000.0
2008-10-21 15:30:00,1.9633,1.964,1.9615,1.9621,6519175000.0
2008-10-21 15:35:00,1.9619,1.9636,1.9614,1.9632,6519175000.0
2008-10-21 15:40:00,1.9631,1.964,1.9615,1.9618,6519175000.0
2008-10-21 15:45:00,1.9619,1.9623,1.961,1.9616,6519175000.0
2008-10-21 15:50:00,1.9617,1.9617,1.9587,1.9595,6519175000.0
2008-10-21 15:55:00,1.9593,1.96,1.9578,1.9594,6519175000.0
2008-10-21 16:00:00,1.9593,1.9601,1.9584,1.9594,6519175000.0
2008-10-21 16:05:00,1.9593,1.9608,1.9587,1.9606,6519175000.0
2008-10-21 16:10:00,1.9605,1.962,1.9604,1.9615,6519175000.0
2008-10-21 16:15:00,1.9616,1.9632,1.9606,1.9611,6519175000.0
2008-10-21 16:20:00,1.961,1.9618,1.9602,1.9607,6519175000.0
2008-10-21 16:25:00,1.9606,1.9613,1.9596,1.9597,6519175000.0
2008-10-21 16:30:00,1.9596,1.9608,1.9591,1.9595,6519175000.0
2008-10-21 16:35:00,1.9594,1.9603,1.9586,1.9602,6155670000.0
2008-10-21 16:40:00,1.96025,1.9615,1.9599,1.96125,5677345000.0
2008-10-21 16:45:00,1.96125,1.9626,1.96085,1.9616,6595000000.0
2008-10-21 16:50:00,1.9616,1.962,1.9592,1.95965,6840270000.0
2008-10-21 16:55:00,1.95965,1.96045,1.9572,1.9575,6367615000.0
2008-10-21 17:00:00,1.95755,1.9608,1.9573,1.9608,6835725000.0
2008-10-21 17:05:00,1.9607,1.96135,1.9591,1.9606,6938800000.0
2008-10-21 17:10:00,1.9606,1.9611,1.95855,1.96105,6371295000.0
2008-10-21 17:15:00,1.96105,1.9619,1.95945,1.9618,6298085000.0
2008-10-21 17:20:00,1.9618,1.963,1.96065,1.9608,7654544996.0
2008-10-21 17:25:00,1.9609,1.9622,1.9608,1.9611,8408999980.0
2008-10-21 17:30:00,1.9612,1.9618,1.9595,1.9617,8408999980.0
2008-10-21 17:35:00,1.9618,1.9618,1.9582,1.9582,8408999980.0
2008-10-21 17:40:00,1.9581,1.9589,1.9576,1.9581,8408999980.0
2008-10-21 17:45:00,1.958,1.9581,1.9551,1.9551,8408999980.0
2008-10-21 17:50:00,1.9552,1.9553,1.9526,1.953,8408999980.0
2008-10-21 17:55:00,1.9531,1.9534,1.9491,1.9494,8408999980.0
2008-10-21 18:00:00,1.9496,1.9537,1.9494,1.9524,8408999980.0
2008-10-21 18:05:00,1.9525,1.9534,1.9512,1.9523,8408999980.0
2008-10-21 18:10:00,1.9522,1.9565,1.9519,1.9555,8408999980.0
2008-10-21 18:15:00,1.9556,1.9563,1.9541,1.9551,8408999980.0
2008-10-21 18:20:00,1.955,1.9552,1.9527,1.9537,8408999980.0
2008-10-21 18:25:00,1.9538,1.954,1.9486,1.9503,8408999980.0
2008-10-21 18:30:00,1.9502,1.9508,1.9494,1.95,8408999980.0
2008-10-21 18:35:00,1.9501,1.952,1.9498,1.9513,8408999980.0
2008-10-21 18:40:00,1.9514,1.9518,1.9501,1.9512,8408999980.0
2008-10-21 18:45:00,1.9511,1.9513,1.9482,1.9487,8408999980.0
2008-10-21 18:50:00,1.9486,1.9487,1.9469,1.9479,8408999980.0
2008-10-21 18:55:00,1.9476,1.9482,1.9466,1.9468,8408999980.0
2008-10-21 19:00:00,1.9469,1.9483,1.9457,1.948,8408999980.0
2008-10-21 19:05:00,1.9481,1.9499,1.947,1.9492,8408999980.0
2008-10-21 19:10:00,1.9493,1.9502,1.9486,1.9499,8408999980.0
2008-10-21 19:15:00,1.95,1.9503,1.9488,1.9497,8408999980.0
2008-10-21 19:20:00,1.9496,1.9499,1.9482,1.9489,8408999980.0
2008-10-21 19:25:00,1.949,1.9515,1.9489,1.9508,8408999980.0
2008-10-21 19:30:00,1.9507,1.9511,1.9497,1.9501,8408999980.0
2008-10-21 19:35:00,1.9502,1.9524,1.9499,1.9523,8408999980.0
2008-10-21 19:40:00,1.9521,1.9524,1.9507,1.9519,8408999980.0
2008-10-21 19:45:00,1.9518,1.9523,1.951,1.9519,8408999980.0
2008-10-21 19:50:00,1.9518,1.9523,1.9507,1.9508,8408999980.0
2008-10-21 19:55:00,1.9507,1.9517,1.9494,1.9498,8408999980.0
2008-10-21 20:00:00,1.9497,1.9514,1.9494,1.9513,9110979990.0
2008-10-21 20:05:00,1.9512,1.9513,1.9495,1.9506,10163950005.0
2008-10-21 20:10:00,1.95045,1.9507,1.9498,1.9507,7310495020.0
2008-10-21 20:15:00,1.9506,1.9533,1.95,1.9526,10523700065.0
2008-10-21 20:20:00,1.9525,1.9529,1.9506,1.9519,10523700065.0
2008-10-21 20:25:00,1.952,1.9522,1.9503,1.9508,10523700065.0
2008-10-21 20:30:00,1.9509,1.9523,1.9507,1.952,10523700065.0
2008-10-21 20:35:00,1.952,1.952,1.9503,1.9505,8764260038.0
2008-10-21 20:40:00,1.9504,1.9518,1.9503,1.9509,9020370043.0
2008-10-21 20:45:00,1.951,1.9523,1.9499,1.9508,9021850055.0
2008-10-21 20:50:00,1.9509,1.9516,1.9468,1.9472,9021850055.0
2008-10-21 20:55:00,1.9474,1.95,1.94685,1.9494,7300770043.0
2008-10-21 21:00:00,1.9496,1.9502,1.9491,1.9498,5562300040.0
2008-10-21 21:05:00,1.9497,1.9513,1.949,1.9498,7516580070.0
2008-10-21 21:10:00,1.9499,1.9501,1.9418,1.9423,10448000115.0
2008-10-21 21:15:00,1.9426,1.9428,1.9384,1.9403,10448000115.0
2008-10-21 21:20:00,1.9406,1.9408,1.9353,1.9366,10448000115.0
2008-10-21 21:25:00,1.9365,1.9381,1.9329,1.9349,10448000115.0
2008-10-21 21:30:00,1.9351,1.9353,1.9268,1.9273,10448000115.0
2008-10-21 21:35:00,1.9278,1.9306,1.9266,1.9283,10448000115.0
2008-10-21 21:40:00,1.9282,1.9288,1.9255,1.928,9588535084.0
2008-10-21 21:45:00,1.9281,1.9281,1.9242,1.9251,4775489963.0
2008-10-21 21:50:00,1.9253,1.927,1.9239,1.9267,3858699965.0
2008-10-21 21:55:00,1.9268,1.9276,1.9248,1.9254,3858699965.0
2008-10-21 22:00:00,1.9253,1.9265,1.9216,1.9227,3858699965.0
2008-10-21 22:05:00,1.9224,1.9248,1.9207,1.9236,6115449966.0
2008-10-21 22:10:00,1.9235,1.92545,1.9235,1.92545,7184219929.0
2008-10-21 22:15:00,1.9251,1.9262,1.9247,1.9251,8662629939.0
2008-10-21 22:20:00,1.92545,1.9266,1.9234,1.924,8116600019.0
2008-10-21 22:25:00,1.9249,1.9277,1.9239,1.9261,7998860043.0
2008-10-21 22:30:00,1.9259,1.9265,1.9246,1.9254,8640000077.0
2008-10-21 22:35:00,1.9253,1.9256,1.9237,1.9254,5940970004.0
2008-10-21 22:40:00,1.9256,1.926,1.925,1.9255,6280659994.0
2008-10-21 22:45:00,1.9255,1.92625,1.9244,1.9257,4943974998.0
2008-10-21 22:50:00,1.9257,1.9257,1.92395,1.9245,6194679960.0
2008-10-21 22:55:00,1.9246,1.9248,1.92135,1.9232,6689699981.0
2008-10-21 23:00:00,1.922,1.9252,1.92135,1.92195,1047679996.0
2008-10-21 23:05:00,1.92165,1.9231,1.9214,1.9222,4838960043.0
2008-10-21 23:10:00,1.9222,1.9228,1.921,1.92235,7281640020.0
2008-10-21 23:15:00,1.92235,1.92445,1.9218,1.92405,5478460029.0
2008-10-21 23:20:00,1.92405,1.92405,1.923,1.9234,7404574996.0
2008-10-21 23:25:00,1.9234,1.9252,1.9231,1.9233,7606594987.0
2008-10-21 23:30:00,1.9234,1.92595,1.92255,1.9228,3885145042.0
2008-10-21 23:35:00,1.9228,1.9271,1.92265,1.9251,6760150022.0
2008-10-21 23:40:00,1.9242,1.92595,1.9242,1.9246,4209675044.0
2008-10-21 23:45:00,1.9245,1.92505,1.92435,1.925,3531265060.0
2008-10-21 23:50:00,1.92515,1.92575,1.92215,1.9244,6112715089.0
2008-10-21 23:55:00,1.9239,1.924,1.9236,1.9237,5103380034.0
2008-10-22 00:00:00,1.9237,1.9246,1.92284,1.9234,6857922478.0
2008-10-22 00:05:00,1.9234,1.9238,1.922,1.9238,5345339731.0
2008-10-22 00:10:00,1.9238,1.9252,1.9221,1.9225,4084594997.0
2008-10-22 00:15:00,1.92255,1.9231,1.92225,1.9225,4953392477.0
2008-10-22 00:20:00,1.9226,1.9232,1.9224,1.9232,6407542559.0
2008-10-22 00:25:00,1.9232,1.9234,1.92275,1.9229,5333500039.0
2008-10-22 00:30:00,1.9224,1.9224,1.9213,1.9223,4493382487.0
2008-10-22 00:35:00,1.9223,1.9224,1.92155,1.9216,2729937448.0
2008-10-22 00:40:00,1.9216,1.9227,1.9216,1.92225,1712712496.0
2008-10-22 00:45:00,1.9224,1.92355,1.9224,1.923,2686869998.0
2008-10-22 00:50:00,1.923,1.9233,1.9212,1.9216,4150742491.0
2008-10-22 00:55:00,1.9217,1.9219,1.9209,1.9211,8360272492.0
2008-10-22 01:00:00,1.9211,1.9214,1.9187,1.9194,5933055053.0
2008-10-22 01:05:00,1.9192,1.9199,1.9182,1.9199,4679597539.0
2008-10-22 01:10:00,1.9198,1.92065,1.9194,1.9203,5934904992.0
2008-10-22 01:15:00,1.9204,1.9209,1.9191,1.9194,3070227501.0
2008-10-22 01:20:00,1.9194,1.9194,1.91795,1.9188,4382965014.0
2008-10-22 01:25:00,1.9188,1.9191,1.9187,1.9189,5304039996.0
2008-10-22 01:30:00,1.9195,1.9228,1.9185,1.9189,8926199970.0
2008-10-22 01:35:00,1.9192,1.9203,1.9189,1.9194,7612080054.0
2008-10-22 01:40:00,1.919,1.9192,1.9152,1.9156,5497399980.0
2008-10-22 01:45:00,1.9155,1.9163,1.9141,1.9142,5497399980.0
2008-10-22 01:50:00,1.9135,1.9142,1.9079,1.9099,5497399980.0
2008-10-22 01:55:00,1.9096,1.91,1.9089,1.9094,6239800004.0
2008-10-22 02:00:00,1.9094,1.9096,1.9074,1.9096,7224659973.0
2008-10-22 02:05:00,1.9084,1.9088,1.9073,1.908,1648499990.0
2008-10-22 02:10:00,1.908,1.9102,1.9078,1.9102,8260600065.0
2008-10-22 02:15:00,1.91065,1.9112,1.9096,1.9104,9535940053.0
2008-10-22 02:20:00,1.9102,1.91185,1.9101,1.911,6792600019.0
2008-10-22 02:25:00,1.9109,1.9127,1.9106,1.91205,4510199948.0
2008-10-22 02:30:00,1.9121,1.9137,1.912,1.9135,9589700010.0
2008-10-22 02:35:00,1.9135,1.9148,1.91235,1.9147,8053179941.0
2008-10-22 02:40:00,1.9146,1.9148,1.9134,1.9143,7316340008.0
2008-10-22 02:45:00,1.914,1.9156,1.9135,1.914,6919189986.0
2008-10-22 02:50:00,1.914,1.915,1.91364,1.9145,4943964971.0
2008-10-22 02:55:00,1.9144,1.9163,1.9144,1.9157,5229890035.0
2008-10-22 03:00:00,1.9157,1.9157,1.9146,1.9155,5584979989.0
2008-10-22 03:05:00,1.9156,1.9158,1.9146,1.9155,6431599945.0
2008-10-22 03:10:00,1.91525,1.9158,1.9135,1.9139,5912459981.0
2008-10-22 03:15:00,1.914,1.9142,1.91302,1.9137,1140920018.0
2008-10-22 03:20:00,1.9138,1.9141,1.9133,1.9135,7632759909.0
2008-10-22 03:25:00,1.91375,1.915,1.9134,1.9142,8763180059.0
2008-10-22 03:30:00,1.9147,1.9149,1.9133,1.9148,6538785000.0
2008-10-22 03:35:00,1.9149,1.9174,1.9145,1.9154,4203959953.0
2008-10-22 03:40:00,1.9153,1.91555,1.9146,1.915,5194760040.0
2008-10-22 03:45:00,1.9149,1.9149,1.9132,1.91385,6772670034.0
2008-10-22 03:50:00,1.914,1.9143,1.9134,1.91345,6080970013.0
2008-10-22 03:55:00,1.9134,1.9137,1.9127,1.9133,6094959983.0
2008-10-22 04:00:00,1.9134,1.9134,1.9112,1.91185,9524300013.0
2008-10-22 04:05:00,1.91185,1.9132,1.9118,1.913,6973570008.0
2008-10-22 04:10:00,1.9129,1.9131,1.9122,1.9131,9123364989.0
2008-10-22 04:15:00,1.9134,1.9148,1.9124,1.9134,10349275025.0
2008-10-22 04:20:00,1.9133,1.9144,1.911,1.9115,10241260029.0
2008-10-22 04:25:00,1.9116,1.9138,1.9109,1.9114,9809200045.0
2008-10-22 04:30:00,1.9113,1.9124,1.9108,1.9117,8383360077.0
2008-10-22 04:35:00,1.9116,1.9119,1.9104,1.9108,8528360079.0
2008-10-22 04:40:00,1.9111,1.9113,1.9096,1.9099,8688659947.0
2008-10-22 04:45:00,1.91,1.9109,1.91,1.9101,8339719945.0
2008-10-22 04:50:00,1.9101,1.9121,1.9101,1.9114,4585400069.0
2008-10-22 04:55:00,1.9114,1.9114,1.9092,1.91055,5977844990.0
2008-10-22 05:00:00,1.9107,1.9125,1.9107,1.912,8196479930.0
2008-10-22 05:05:00,1.9118,1.91265,1.91175,1.912,8049109990.0
2008-10-22 05:10:00,1.9119,1.9129,1.9116,1.9126,8671539934.0
2008-10-22 05:15:00,1.9127,1.9133,1.9105,1.9108,9945699850.0
2008-10-22 05:20:00,1.9109,1.9135,1.9104,1.9135,9479970001.0
2008-10-22 05:25:00,1.9134,1.9136,1.9106,1.9108,10112175145.0
2008-10-22 05:30:00,1.9107,1.9112,1.9026,1.9046,9191070034.0
2008-10-22 05:35:00,1.904,1.9061,1.9014,1.9032,8576999960.0
2008-10-22 05:40:00,1.903,1.9045,1.9,1.9008,8576999960.0
2008-10-22 05:45:00,1.9007,1.9041,1.9002,1.9025,8576999960.0
2008-10-22 05:50:00,1.903,1.9044,1.9022,1.90325,8009759940.0
2008-10-22 05:55:00,1.9036,1.9069,1.9029,1.9069,8451749995.0
2008-10-22 06:00:00,1.907,1.9082,1.9064,1.9066,8019299962.0
2008-10-22 06:05:00,1.9065,1.9072,1.9053,1.9064,6328560004.0
2008-10-22 06:10:00,1.9064,1.9064,1.9029,1.905,8468810017.0
2008-10-22 06:15:00,1.9049,1.905,1.8933,1.8938,9322000040.0
2008-10-22 06:20:00,1.8939,1.902,1.8932,1.9001,9322000040.0
2008-10-22 06:25:00,1.9004,1.9016,1.8905,1.8905,9322000040.0
2008-10-22 06:30:00,1.8929,1.8986,1.8888,1.8931,9322000040.0
2008-10-22 06:35:00,1.8935,1.8949,1.8913,1.8929,8384580020.0
2008-10-22 06:40:00,1.893,1.8949,1.8896,1.8898,8111380005.0
2008-10-22 06:45:00,1.8905,1.8972,1.8881,1.8952,8741539973.0
2008-10-22 06:50:00,1.8955,1.8959,1.8908,1.8942,7960059957.0
2008-10-22 06:55:00,1.8941,1.8946,1.8916,1.893,9471794962.0
2008-10-22 07:00:00,1.8932,1.8934,1.8884,1.8894,9687795010.0
2008-10-22 07:05:00,1.8893,1.8902,1.8881,1.8881,10146844987.0
2008-10-22 07:10:00,1.888,1.8889,1.8869,1.8885,9632465002.0
2008-10-22 07:15:00,1.888,1.8895,1.8855,1.8858,7363905063.0
2008-10-22 07:20:00,1.8857,1.8876,1.8853,1.8872,7689334940.0
2008-10-22 07:25:00,1.8869,1.8884,1.8862,1.8873,7987874980.0
2008-10-22 07:30:00,1.8874,1.8902,1.8873,1.8896,8318210075.0
2008-10-22 07:35:00,1.8894,1.8906,1.8875,1.8889,8729750065.0
2008-10-22 07:40:00,1.8893,1.8893,1.8858,1.8864,8729750065.0
2008-10-22 07:45:00,1.8863,1.8907,1.8863,1.8896,5887170001.0
2008-10-22 07:50:00,1.8892,1.8903,1.8871,1.8898,5176524985.0
2008-10-22 07:55:00,1.8899,1.8936,1.8896,1.8936,5176524985.0
2008-10-22 08:00:00,1.8935,1.895,1.8917,1.8937,7754610007.0
2008-10-22 08:05:00,1.893,1.897,1.893,1.8944,6803174980.0
2008-10-22 08:10:00,1.8945,1.8979,1.8936,1.8972,6803174980.0
2008-10-22 08:15:00,1.8973,1.9011,1.8969,1.9011,7522902495.0
2008-10-22 08:20:00,1.9007,1.9011,1.8989,1.9001,9478074910.0
2008-10-22 08:25:00,1.9007,1.904,1.8998,1.9034,9836719986.0
2008-10-22 08:30:00,1.9035,1.9079,1.9025,1.9069,9958828761.0
2008-10-22 08:35:00,1.9068,1.9079,1.9052,1.907,10007500020.0
2008-10-22 08:40:00,1.9067,1.9073,1.9023,1.9031,10007500020.0
2008-10-22 08:45:00,1.9032,1.9053,1.9026,1.9049,9357500006.0
2008-10-22 08:50:00,1.9051,1.9068,1.9049,1.9061,6076799958.0
2008-10-22 08:55:00,1.9059,1.9085,1.9058,1.9075,9619875020.0
2008-10-22 09:00:00,1.9077,1.912,1.906,1.9093,9619875020.0
2008-10-22 09:05:00,1.9094,1.9124,1.9086,1.9119,9619875020.0
2008-10-22 09:10:00,1.9122,1.9124,1.9082,1.9094,9069482993.0
2008-10-22 09:15:00,1.9096,1.9097,1.9046,1.9048,8702554975.0
2008-10-22 09:20:00,1.9049,1.9054,1.9036,1.9037,8702554975.0
2008-10-22 09:25:00,1.9038,1.9041,1.8993,1.9,8702554975.0
2008-10-22 09:30:00,1.9001,1.9019,1.8985,1.9016,8702554975.0
2008-10-22 09:35:00,1.9014,1.9027,1.8992,1.9001,8702554975.0
2008-10-22 09:40:00,1.9,1.9023,1.8991,1.9012,8702554975.0
2008-10-22 09:45:00,1.9013,1.9016,1.8973,1.8982,8702554975.0
2008-10-22 09:50:00,1.8983,1.8988,1.8961,1.8966,8702554975.0
2008-10-22 09:55:00,1.8967,1.8994,1.8957,1.8966,8702554975.0
2008-10-22 10:00:00,1.8968,1.9002,1.896,1.8992,8702554975.0
2008-10-22 10:05:00,1.8993,1.9,1.8975,1.8992,8702554975.0
2008-10-22 10:10:00,1.8991,1.9022,1.899,1.9016,8702554975.0
2008-10-22 10:15:00,1.9017,1.9052,1.9011,1.9039,8702554975.0
2008-10-22 10:20:00,1.9037,1.9039,1.9002,1.9014,8702554975.0
2008-10-22 10:25:00,1.9015,1.9038,1.901,1.9013,8702554975.0
2008-10-22 10:30:00,1.9014,1.9064,1.901,1.906,8702554975.0
2008-10-22 10:35:00,1.9059,1.9086,1.9037,1.904,8702554975.0
2008-10-22 10:40:00,1.9038,1.9047,1.9021,1.9041,8702554975.0
2008-10-22 10:45:00,1.904,1.9083,1.904,1.9072,8702554975.0
2008-10-22 10:50:00,1.9075,1.9078,1.9048,1.9077,8702554975.0
2008-10-22 10:55:00,1.9078,1.9089,1.9064,1.9081,8702554975.0
2008-10-22 11:00:00,1.9083,1.9092,1.9073,1.90805,8702554975.0
2008-10-22 11:05:00,1.9079,1.909,1.9064,1.9064,9264499980.0
2008-10-22 11:10:00,1.9065,1.9072,1.9046,1.9058,9264499980.0
2008-10-22 11:15:00,1.9059,1.9059,1.9028,1.9039,9264499980.0
2008-10-22 11:20:00,1.904,1.9049,1.902,1.9028,9264499980.0
2008-10-22 11:25:00,1.9031,1.9055,1.9029,1.9043,9264499980.0
2008-10-22 11:30:00,1.9044,1.9056,1.9036,1.9044,9264499980.0
2008-10-22 11:35:00,1.9043,1.9055,1.9038,1.9051,9464531966.0
2008-10-22 11:40:00,1.905,1.9061,1.9047,1.9054,9764579945.0
2008-10-22 11:45:00,1.9052,1.906,1.9034,1.9035,7522547989.0
2008-10-22 11:50:00,1.9031,1.9036,1.9007,1.9025,4159500055.0
2008-10-22 11:55:00,1.9026,1.9039,1.9022,1.9035,4159500055.0
2008-10-22 12:00:00,1.9034,1.9055,1.903,1.904,4159500055.0
2008-10-22 12:05:00,1.9038,1.9079,1.9033,1.907,4159500055.0
2008-10-22 12:10:00,1.9073,1.9093,1.9059,1.9083,4159500055.0
2008-10-22 12:15:00,1.9082,1.9082,1.9053,1.9059,4159500055.0
2008-10-22 12:20:00,1.906,1.9078,1.9053,1.9054,4159500055.0
2008-10-22 12:25:00,1.9055,1.9075,1.9048,1.9067,4159500055.0
2008-10-22 12:30:00,1.9068,1.9092,1.9067,1.908,4159500055.0
2008-10-22 12:35:00,1.9079,1.9099,1.9072,1.9072,4159500055.0
2008-10-22 12:40:00,1.9073,1.908,1.9056,1.9068,4159500055.0
2008-10-22 12:45:00,1.9067,1.9092,1.9064,1.9091,4159500055.0
2008-10-22 12:50:00,1.9092,1.9099,1.9077,1.9081,4159500055.0
2008-10-22 12:55:00,1.9082,1.9084,1.9073,1.9073,4159500055.0
2008-10-22 13:00:00,1.9072,1.9076,1.9038,1.904,4159500055.0
2008-10-22 13:05:00,1.9039,1.9044,1.9011,1.9011,4159500055.0
2008-10-22 13:10:00,1.9012,1.903,1.9002,1.9023,4159500055.0
2008-10-22 13:15:00,1.9022,1.9047,1.902,1.9045,4159500055.0
2008-10-22 13:20:00,1.9046,1.9079,1.9042,1.907,4159500055.0
2008-10-22 13:25:00,1.9069,1.9089,1.9052,1.9053,4159500055.0
2008-10-22 13:30:00,1.9054,1.9056,1.8999,1.902,4159500055.0
2008-10-22 13:35:00,1.9019,1.9031,1.9007,1.9007,4159500055.0
2008-10-22 13:40:00,1.9008,1.9027,1.8997,1.9014,4159500055.0
2008-10-22 13:45:00,1.9015,1.9035,1.901,1.9035,4159500055.0
2008-10-22 13:50:00,1.9033,1.9054,1.9033,1.9049,4159500055.0
2008-10-22 13:55:00,1.905,1.9054,1.9033,1.9054,4159500055.0
2008-10-22 14:00:00,1.9055,1.9063,1.9041,1.9057,4159500055.0
2008-10-22 14:05:00,1.9056,1.9062,1.901,1.9015,4159500055.0
2008-10-22 14:10:00,1.9018,1.9028,1.9011,1.9018,4159500055.0
2008-10-22 14:15:00,1.9019,1.9044,1.9006,1.9039,4159500055.0
2008-10-22 14:20:00,1.904,1.9104,1.9038,1.9102,4159500055.0
2008-10-22 14:25:00,1.9099,1.9132,1.9084,1.9117,4159500055.0
2008-10-22 14:30:00,1.9116,1.9135,1.9105,1.9131,4159500055.0
2008-10-22 14:35:00,1.9132,1.9142,1.91,1.9102,4159500055.0
2008-10-22 14:40:00,1.9101,1.9129,1.9093,1.9121,4159500055.0
2008-10-22 14:45:00,1.912,1.9127,1.9109,1.9126,4159500055.0
2008-10-22 14:50:00,1.9125,1.9136,1.9088,1.91,4159500055.0
2008-10-22 14:55:00,1.9099,1.9138,1.9096,1.9137,4159500055.0
2008-10-22 15:00:00,1.9136,1.9153,1.9102,1.9104,4159500055.0
2008-10-22 15:05:00,1.9103,1.9118,1.9095,1.9115,4159500055.0
2008-10-22 15:10:00,1.9113,1.9127,1.9102,1.9123,4159500055.0
2008-10-22 15:15:00,1.9122,1.9141,1.912,1.9138,4159500055.0
2008-10-22 15:20:00,1.9139,1.9151,1.9132,1.9142,4159500055.0
2008-10-22 15:25:00,1.9143,1.9154,1.9136,1.9142,4159500055.0
2008-10-22 15:30:00,1.9141,1.9148,1.9129,1.9139,4455397182.0
2008-10-22 15:35:00,1.9138,1.915,1.9129,1.9137,5638985690.0
2008-10-22 15:40:00,1.9136,1.9164,1.9102,1.913,5638985690.0
2008-10-22 15:45:00,1.9131,1.9138,1.9102,1.9102,5638985690.0
2008-10-22 15:50:00,1.9101,1.9117,1.9085,1.9111,5638985690.0
2008-10-22 15:55:00,1.9112,1.9125,1.9107,1.9112,5638985690.0
2008-10-22 16:00:00,1.9113,1.9175,1.9106,1.9147,5638985690.0
2008-10-22 16:05:00,1.9145,1.9157,1.9131,1.9147,5638985690.0
2008-10-22 16:10:00,1.9145,1.9159,1.9131,1.914,5638985690.0
2008-10-22 16:15:00,1.91425,1.9148,1.9123,1.914,6684497166.0
2008-10-22 16:20:00,1.9139,1.9147,1.9121,1.9139,6945875035.0
2008-10-22 16:25:00,1.9144,1.9148,1.9086,1.9112,6945875035.0
2008-10-22 16:30:00,1.9113,1.9124,1.9072,1.908,6945875035.0
2008-10-22 16:35:00,1.9078,1.9086,1.9045,1.905,6945875035.0
2008-10-22 16:40:00,1.9049,1.9077,1.9024,1.9029,6945875035.0
2008-10-22 16:45:00,1.9028,1.9028,1.899,1.8995,6945875035.0
2008-10-22 16:50:00,1.8997,1.9019,1.8986,1.9013,6945875035.0
2008-10-22 16:55:00,1.9012,1.9021,1.8957,1.8972,6945875035.0
2008-10-22 17:00:00,1.8971,1.8985,1.8959,1.8983,6945875035.0
2008-10-22 17:05:00,1.8985,1.8996,1.8967,1.8982,6945875035.0
2008-10-22 17:10:00,1.8981,1.8988,1.8966,1.8976,6945875035.0
2008-10-22 17:15:00,1.8975,1.8983,1.8954,1.8974,6945875035.0
2008-10-22 17:20:00,1.8975,1.8975,1.8929,1.8932,6945875035.0
2008-10-22 17:25:00,1.8929,1.894,1.8871,1.8879,6945875035.0
2008-10-22 17:30:00,1.888,1.8912,1.887,1.8904,6945875035.0
2008-10-22 17:35:00,1.8903,1.8904,1.8817,1.8849,6945875035.0
2008-10-22 17:40:00,1.885,1.8861,1.8821,1.8826,6945875035.0
2008-10-22 17:45:00,1.8827,1.8861,1.8815,1.885,6945875035.0
2008-10-22 17:50:00,1.8855,1.8857,1.8832,1.8841,6945875035.0
2008-10-22 17:55:00,1.8842,1.8852,1.8832,1.8851,6945875035.0
2008-10-22 18:00:00,1.885,1.8853,1.8836,1.8851,6945875035.0
2008-10-22 18:05:00,1.8852,1.8862,1.8835,1.8858,6945875035.0
2008-10-22 18:10:00,1.8859,1.8859,1.8829,1.8836,6945875035.0
2008-10-22 18:15:00,1.8834,1.8847,1.881,1.8835,6945875035.0
2008-10-22 18:20:00,1.8834,1.8851,1.8809,1.8833,6945875035.0
2008-10-22 18:25:00,1.8835,1.8867,1.8828,1.886,6945875035.0
2008-10-22 18:30:00,1.8861,1.8906,1.8861,1.8904,6945875035.0
2008-10-22 18:35:00,1.8905,1.8906,1.8862,1.8879,6945875035.0
2008-10-22 18:40:00,1.8878,1.8881,1.8821,1.8831,6945875035.0
2008-10-22 18:45:00,1.883,1.886,1.883,1.8854,6945875035.0
2008-10-22 18:50:00,1.8853,1.8856,1.8826,1.8834,6945875035.0
2008-10-22 18:55:00,1.8833,1.8914,1.8833,1.8912,6945875035.0
2008-10-22 19:00:00,1.8913,1.8922,1.8894,1.8907,6945875035.0
2008-10-22 19:05:00,1.8906,1.8942,1.8905,1.8935,6945875035.0
2008-10-22 19:10:00,1.8934,1.8945,1.8918,1.8919,6945875035.0
2008-10-22 19:15:00,1.8918,1.8919,1.8875,1.8882,6945875035.0
2008-10-22 19:20:00,1.8883,1.8905,1.8881,1.8896,7963400017.0
2008-10-22 19:25:00,1.8895,1.8895,1.8852,1.8867,9055624970.0
2008-10-22 19:30:00,1.8868,1.8894,1.8868,1.887,9055624970.0
2008-10-22 19:35:00,1.8871,1.8873,1.8855,1.8866,9055624970.0
2008-10-22 19:40:00,1.8868,1.8886,1.8864,1.8864,6928124950.0
2008-10-22 19:45:00,1.8865,1.8886,1.8865,1.8884,6396249945.0
2008-10-22 19:50:00,1.8885,1.8902,1.8884,1.8892,6396249945.0
2008-10-22 19:55:00,1.8893,1.8893,1.8877,1.8887,7038724949.0
2008-10-22 20:00:00,1.8885,1.892,1.8884,1.8911,9695999972.0
2008-10-22 20:05:00,1.891,1.8917,1.8899,1.8911,10045500000.0
2008-10-22 20:10:00,1.8909,1.8909,1.8877,1.8879,10045500000.0
2008-10-22 20:15:00,1.888,1.892,1.8874,1.8911,10243724952.0
2008-10-22 20:20:00,1.8908,1.894,1.8907,1.8927,10129700064.0
2008-10-22 20:25:00,1.8928,1.8958,1.8928,1.8942,10122499960.0
2008-10-22 20:30:00,1.8944,1.8945,1.8927,1.8942,10122499960.0
2008-10-22 20:35:00,1.8941,1.8946,1.8917,1.8925,10380799999.0
2008-10-22 20:40:00,1.8929,1.894,1.8925,1.8934,10553000025.0
2008-10-22 20:45:00,1.8935,1.8953,1.8918,1.894,10553000025.0
2008-10-22 20:50:00,1.8939,1.8952,1.8918,1.8937,10553000025.0
2008-10-22 20:55:00,1.8938,1.8944,1.8931,1.8938,6839549953.0
2008-10-22 21:00:00,1.8939,1.897,1.8939,1.8961,6004199976.0
2008-10-22 21:05:00,1.8962,1.8967,1.8954,1.8961,6517600000.0
2008-10-22 21:10:00,1.8961,1.8962,1.8933,1.8937,5898475006.0
2008-10-22 21:15:00,1.8937,1.894,1.8927,1.8933,8289825034.0
2008-10-22 21:20:00,1.8934,1.8935,1.8883,1.8884,9777125065.0
2008-10-22 21:25:00,1.8883,1.892,1.8865,1.8867,9777125065.0
2008-10-22 21:30:00,1.8866,1.8875,1.8841,1.8856,9777125065.0
2008-10-22 21:35:00,1.8857,1.8878,1.8814,1.8829,9777125065.0
2008-10-22 21:40:00,1.8828,1.8859,1.8825,1.8858,9777125065.0
2008-10-22 21:45:00,1.8855,1.8862,1.8831,1.8852,9777125065.0
2008-10-22 21:50:00,1.8853,1.8876,1.8853,1.8874,8648950027.0
2008-10-22 21:55:00,1.8875,1.8894,1.8875,1.88865,8456499985.0
2008-10-22 22:00:00,1.8888,1.89005,1.8876,1.8878,6074100043.0
2008-10-22 22:05:00,1.8881,1.8885,1.8872,1.8883,6745000103.0
2008-10-22 22:10:00,1.8882,1.8957,1.8882,1.8955,7864500125.0
2008-10-22 22:15:00,1.8956,1.8972,1.8934,1.8934,7864500125.0
2008-10-22 22:20:00,1.89185,1.89265,1.8916,1.8917,7018300058.0
2008-10-22 22:25:00,1.892,1.8938,1.8919,1.8934,7958999990.0
2008-10-22 22:30:00,1.8933,1.8935,1.8899,1.8903,9327525130.0
2008-10-22 22:35:00,1.8903,1.8912,1.8903,1.8911,9056999820.0
2008-10-22 22:40:00,1.8912,1.8913,1.8899,1.891,9104549876.0
2008-10-22 22:45:00,1.8912,1.8919,1.88955,1.891,9294750100.0
2008-10-22 22:50:00,1.8915,1.8918,1.89055,1.8914,5009649972.0
2008-10-22 22:55:00,1.8915,1.8925,1.8904,1.8921,3069999976.0
2008-10-22 23:00:00,1.89185,1.89245,1.89135,1.89135,198400000.0
2008-10-22 23:05:00,1.89145,1.8917,1.8911,1.8915,6333599962.0
2008-10-22 23:10:00,1.8915,1.8927,1.89135,1.89135,3499500001.0
2008-10-22 23:15:00,1.8916,1.8929,1.8916,1.8923,1933399986.0
2008-10-22 23:20:00,1.8923,1.89245,1.89,1.8904,6238550012.0
2008-10-22 23:25:00,1.8903,1.8945,1.8901,1.8934,7092025009.0
2008-10-22 23:30:00,1.8937,1.8944,1.89235,1.89295,5272700052.0
2008-10-22 23:35:00,1.8931,1.8931,1.8876,1.89,2569999968.0
2008-10-22 23:40:00,1.89,1.89075,1.8899,1.8901,838150001.0
2008-10-22 23:45:00,1.8901,1.8905,1.88954,1.8905,2818465013.0
2008-10-22 23:50:00,1.89055,1.89125,1.8905,1.8911,800300014.0
2008-10-22 23:55:00,1.8911,1.89115,1.8877,1.88845,2407899984.0
2008-10-23 00:00:00,1.8885,1.89025,1.8879,1.8881,5064625038.0
2008-10-23 00:05:00,1.8881,1.8881,1.8881,1.8881,2363800018.0
2008-10-23 00:10:00,1.8881,1.8894,1.88695,1.88925,4977085005.0
2008-10-23 00:15:00,1.8893,1.8899,1.889,1.889,3822625003.0
2008-10-23 00:20:00,1.8892,1.8894,1.8869,1.8881,5858250086.0
2008-10-23 00:25:00,1.88815,1.8894,1.88775,1.8884,8565599953.0
2008-10-23 00:30:00,1.8881,1.8888,1.888,1.8885,7618675062.0
2008-10-23 00:35:00,1.8885,1.8887,1.8881,1.8885,5824574973.0
2008-10-23 00:40:00,1.8884,1.88855,1.88645,1.8874,6627500011.0
2008-10-23 00:45:00,1.8876,1.888,1.8875,1.8876,3485250000.0
2008-10-23 00:50:00,1.8876,1.88785,1.8876,1.8876,1202599997.0
2008-10-23 00:55:00,1.8876,1.8876,1.88555,1.88605,2931650019.0
2008-10-23 01:00:00,1.8863,1.8894,1.8858,1.8884,4891074934.0
2008-10-23 01:05:00,1.8886,1.8907,1.88695,1.8897,10327249917.0
2008-10-23 01:10:00,1.8898,1.8898,1.88695,1.888,6951549999.0
2008-10-23 01:15:00,1.88805,1.8895,1.8877,1.8888,5275100040.0
2008-10-23 01:20:00,1.8889,1.8901,1.8884,1.8896,5132775004.0
2008-10-23 01:25:00,1.8889,1.8898,1.88745,1.8893,9550899856.0
2008-10-23 01:30:00,1.8889,1.8895,1.8881,1.8887,6206824975.0
2008-10-23 01:35:00,1.8888,1.891,1.8878,1.8906,6222125045.0
2008-10-23 01:40:00,1.8905,1.8911,1.8881,1.8883,6196875014.0
2008-10-23 01:45:00,1.88825,1.8899,1.8882,1.8889,6398250026.0
2008-10-23 01:50:00,1.8891,1.8907,1.8888,1.8897,5587500035.0
2008-10-23 01:55:00,1.8898,1.8902,1.8883,1.8893,5220799970.0
2008-10-23 02:00:00,1.8884,1.8889,1.8873,1.8878,2334699995.0
2008-10-23 02:05:00,1.8874,1.8924,1.8874,1.8916,8669899963.0
2008-10-23 02:10:00,1.8917,1.8951,1.8896,1.8944,6965250065.0
2008-10-23 02:15:00,1.89355,1.89405,1.8899,1.8927,6940224939.0
2008-10-23 02:20:00,1.8904,1.89075,1.8903,1.8904,5479899968.0
2008-10-23 02:25:00,1.8904,1.8904,1.8872,1.8881,5642799918.0
2008-10-23 02:30:00,1.8872,1.8889,1.8863,1.8865,10075900006.0
2008-10-23 02:35:00,1.8867,1.8884,1.8865,1.8876,4299874960.0
2008-10-23 02:40:00,1.88749,1.88772,1.88662,1.8876,4075549989.0
2008-10-23 02:45:00,1.8875,1.8876,1.88545,1.88584,4307300030.0
2008-10-23 02:50:00,1.8862,1.8869,1.88465,1.88475,2591074999.0
2008-10-23 02:55:00,1.88495,1.8873,1.8849,1.8869,5169024994.0
2008-10-23 03:00:00,1.88715,1.8872,1.8855,1.8856,3904500008.0
2008-10-23 03:05:00,1.8855,1.8863,1.8851,1.8859,3452200018.0
2008-10-23 03:10:00,1.88552,1.88685,1.88552,1.8868,4819124978.0
2008-10-23 03:15:00,1.8868,1.889,1.8868,1.8884,4252125001.0
2008-10-23 03:20:00,1.8884,1.88884,1.88758,1.88813,5775074961.0
2008-10-23 03:25:00,1.8885,1.88955,1.88815,1.889,3857399983.0
2008-10-23 03:30:00,1.889,1.889,1.8881,1.88838,2025499994.0
2008-10-23 03:35:00,1.88834,1.8904,1.88814,1.89,3874900058.0
2008-10-23 03:40:00,1.8901,1.89075,1.8898,1.89,4189799996.0
2008-10-23 03:45:00,1.89,1.8902,1.89,1.8902,6426899932.0
2008-10-23 03:50:00,1.8904,1.8917,1.8902,1.891,7266625038.0
2008-10-23 03:55:00,1.89105,1.8916,1.891,1.891,5537475014.0
2008-10-23 04:00:00,1.8908,1.8911,1.8893,1.89,4421999998.0
2008-10-23 04:05:00,1.8899,1.8907,1.8894,1.8901,3720300048.0
2008-10-23 04:10:00,1.89,1.8902,1.8889,1.88955,4328300018.0
2008-10-23 04:15:00,1.8901,1.8905,1.8881,1.8883,8037649995.0
2008-10-23 04:20:00,1.88785,1.8895,1.8877,1.8888,7514574971.0
2008-10-23 04:25:00,1.88865,1.88925,1.88865,1.8889,8165325001.0
2008-10-23 04:30:00,1.88915,1.88925,1.88865,1.88915,3400075018.0
2008-10-23 04:35:00,1.8892,1.89,1.8892,1.8892,7945200018.0
2008-10-23 04:40:00,1.8892,1.8892,1.8887,1.8892,5117700048.0
2008-10-23 04:45:00,1.8892,1.8892,1.8873,1.8882,5644999969.0
2008-10-23 04:50:00,1.8882,1.8891,1.8879,1.8882,6271924984.0
2008-10-23 04:55:00,1.8883,1.8903,1.8882,1.8895,6532925016.0
2008-10-23 05:00:00,1.8896,1.8899,1.8881,1.8882,5534875060.0
2008-10-23 05:05:00,1.8882,1.8887,1.886,1.8874,7697925017.0
2008-10-23 05:10:00,1.8872,1.88835,1.88695,1.8882,5301525015.0
2008-10-23 05:15:00,1.8883,1.88885,1.8883,1.8885,3781749991.0
2008-10-23 05:20:00,1.8871,1.888,1.8861,1.8873,5113710060.0
2008-10-23 05:25:00,1.8871,1.8901,1.8871,1.8894,6450924993.0
2008-10-23 05:30:00,1.8894,1.8905,1.8891,1.8901,5666100028.0
2008-10-23 05:35:00,1.89,1.8904,1.88725,1.8885,6104950054.0
2008-10-23 05:40:00,1.8885,1.8892,1.8861,1.8869,9846999925.0
2008-10-23 05:45:00,1.8868,1.8909,1.8857,1.8903,9846999925.0
2008-10-23 05:50:00,1.8904,1.8919,1.8901,1.8918,9846999925.0
2008-10-23 05:55:00,1.892,1.8925,1.8896,1.8901,9382399927.0
2008-10-23 06:00:00,1.8901,1.8906,1.8877,1.8879,7506899954.0
2008-10-23 06:05:00,1.8884,1.89,1.888,1.8894,8154599957.0
2008-10-23 06:10:00,1.8891,1.89055,1.8888,1.89055,8181199921.0
2008-10-23 06:15:00,1.8902,1.8902,1.8877,1.8895,9092049900.0
2008-10-23 06:20:00,1.88895,1.88945,1.8862,1.889,5708349908.0
2008-10-23 06:25:00,1.8889,1.88985,1.88705,1.8879,5265424960.0
2008-10-23 06:30:00,1.8882,1.88895,1.8872,1.8886,3153899996.0
2008-10-23 06:35:00,1.88865,1.8903,1.88845,1.89,4900699915.0
2008-10-23 06:40:00,1.8903,1.8934,1.8903,1.8929,4776000100.0
2008-10-23 06:45:00,1.8928,1.8952,1.8928,1.8951,7181599956.0
2008-10-23 06:50:00,1.8951,1.896,1.89365,1.89455,5830299947.0
2008-10-23 06:55:00,1.89445,1.8987,1.8941,1.89585,6992974963.0
2008-10-23 07:00:00,1.8959,1.8996,1.889,1.8946,5033925009.0
2008-10-23 07:05:00,1.8947,1.8988,1.8935,1.8968,6297650000.0
2008-10-23 07:10:00,1.897,1.8976,1.8931,1.8944,4468874996.0
2008-10-23 07:15:00,1.8948,1.89625,1.89365,1.8946,7794650023.0
2008-10-23 07:20:00,1.89405,1.8959,1.894,1.89565,6401474973.0
2008-10-23 07:25:00,1.8957,1.89815,1.89515,1.8973,8147675007.0
2008-10-23 07:30:00,1.8973,1.8975,1.8955,1.8962,5308700001.0
2008-10-23 07:35:00,1.8963,1.897,1.8925,1.8943,7487999930.0
2008-10-23 07:40:00,1.89395,1.8945,1.89325,1.8938,5862799963.0
2008-10-23 07:45:00,1.8938,1.895,1.8929,1.8938,5752249983.0
2008-10-23 07:50:00,1.8941,1.8951,1.8938,1.8944,7459200002.0
2008-10-23 07:55:00,1.8943,1.8966,1.8933,1.8964,10020599997.0
2008-10-23 08:00:00,1.8963,1.8976,1.8951,1.8961,4885399962.0
2008-10-23 08:05:00,1.8963,1.8987,1.8962,1.8981,5376574996.0
2008-10-23 08:10:00,1.8979,1.8987,1.8975,1.8982,9464999947.0
2008-10-23 08:15:00,1.8983,1.8989,1.8973,1.8988,9597249870.0
2008-10-23 08:20:00,1.8987,1.8989,1.8978,1.8985,9597249870.0
2008-10-23 08:25:00,1.8984,1.9005,1.898,1.9005,9597249870.0
2008-10-23 08:30:00,1.9006,1.9047,1.9,1.9036,9597249870.0
2008-10-23 08:35:00,1.9037,1.9052,1.9028,1.9049,9597249870.0
2008-10-23 08:40:00,1.905,1.9054,1.9022,1.9046,9597249870.0
2008-10-23 08:45:00,1.9043,1.905,1.9015,1.9019,9597249870.0
2008-10-23 08:50:00,1.902,1.9032,1.901,1.9023,9597249870.0
2008-10-23 08:55:00,1.9024,1.9038,1.9022,1.9026,9597249870.0
2008-10-23 09:00:00,1.9025,1.903,1.9001,1.9008,9597249870.0
2008-10-23 09:05:00,1.9007,1.90135,1.8989,1.9009,9822399923.0
2008-10-23 09:10:00,1.9008,1.9029,1.9003,1.9027,10723000135.0
2008-10-23 09:15:00,1.9026,1.9039,1.901,1.9032,10723000135.0
2008-10-23 09:20:00,1.9033,1.9043,1.9031,1.9037,10723000135.0
2008-10-23 09:25:00,1.9036,1.9059,1.9016,1.9019,10723000135.0
2008-10-23 09:30:00,1.902,1.9033,1.8996,1.9011,10723000135.0
2008-10-23 09:35:00,1.9012,1.9023,1.9008,1.9011,10723000135.0
2008-10-23 09:40:00,1.901,1.9014,1.8996,1.8999,10723000135.0
2008-10-23 09:45:00,1.9,1.9011,1.8989,1.8992,10723000135.0
2008-10-23 09:50:00,1.8993,1.901,1.8983,1.9007,10723000135.0
2008-10-23 09:55:00,1.9009,1.9031,1.9009,1.9017,10723000135.0
2008-10-23 10:00:00,1.9018,1.9031,1.9005,1.9016,10723000135.0
2008-10-23 10:05:00,1.9017,1.9019,1.8995,1.9009,10723000135.0
2008-10-23 10:10:00,1.901,1.901,1.8995,1.9009,10723000135.0
2008-10-23 10:15:00,1.9008,1.9009,1.8985,1.8999,10723000135.0
2008-10-23 10:20:00,1.8998,1.9019,1.8992,1.9012,10723000135.0
2008-10-23 10:25:00,1.9011,1.9029,1.9003,1.9024,10723000135.0
2008-10-23 10:30:00,1.9022,1.9031,1.9015,1.9018,8670600081.0
2008-10-23 10:35:00,1.9019,1.9064,1.9012,1.9056,5592000000.0
2008-10-23 10:40:00,1.9055,1.9055,1.9029,1.9031,5592000000.0
2008-10-23 10:45:00,1.903,1.904,1.9003,1.9011,5592000000.0
2008-10-23 10:50:00,1.9012,1.9022,1.9008,1.9013,5592000000.0
2008-10-23 10:55:00,1.9012,1.9026,1.9,1.9022,5592000000.0
2008-10-23 11:00:00,1.9023,1.9025,1.8996,1.9004,5592000000.0
2008-10-23 11:05:00,1.9003,1.9007,1.8938,1.8962,5592000000.0
2008-10-23 11:10:00,1.8961,1.898,1.8953,1.8967,5592000000.0
2008-10-23 11:15:00,1.8968,1.8984,1.8958,1.8965,5592000000.0
2008-10-23 11:20:00,1.8966,1.899,1.8951,1.8987,5592000000.0
2008-10-23 11:25:00,1.8986,1.8989,1.8932,1.895,5592000000.0
2008-10-23 11:30:00,1.8949,1.8957,1.8924,1.8926,5592000000.0
2008-10-23 11:35:00,1.8927,1.8942,1.8923,1.8924,5592000000.0
2008-10-23 11:40:00,1.8922,1.8931,1.8902,1.8908,5592000000.0
2008-10-23 11:45:00,1.8909,1.8911,1.8886,1.8902,5592000000.0
2008-10-23 11:50:00,1.8903,1.8918,1.8895,1.8917,5592000000.0
2008-10-23 11:55:00,1.8916,1.8932,1.8907,1.8912,5592000000.0
2008-10-23 12:00:00,1.8911,1.8919,1.8892,1.8906,5592000000.0
2008-10-23 12:05:00,1.8905,1.8919,1.889,1.8896,5592000000.0
2008-10-23 12:10:00,1.8897,1.893,1.8891,1.8926,5592000000.0
2008-10-23 12:15:00,1.8925,1.8929,1.8913,1.8919,5592000000.0
2008-10-23 12:20:00,1.892,1.8934,1.8917,1.8923,5592000000.0
2008-10-23 12:25:00,1.8922,1.893,1.8911,1.8921,5592000000.0
2008-10-23 12:30:00,1.8922,1.8935,1.8918,1.8932,5592000000.0
2008-10-23 12:35:00,1.8931,1.8936,1.8924,1.8928,5592000000.0
2008-10-23 12:40:00,1.8927,1.8928,1.8918,1.8924,6335700021.0
2008-10-23 12:45:00,1.8925,1.894,1.8916,1.8939,6831500035.0
2008-10-23 12:50:00,1.894,1.894,1.8924,1.893,6831500035.0
2008-10-23 12:55:00,1.8929,1.8944,1.8929,1.8937,6831500035.0
2008-10-23 13:00:00,1.8935,1.894,1.8918,1.892,6831500035.0
2008-10-23 13:05:00,1.8919,1.8923,1.8898,1.8902,6831500035.0
2008-10-23 13:10:00,1.8901,1.8919,1.8898,1.8902,6831500035.0
2008-10-23 13:15:00,1.89,1.8914,1.8895,1.8913,6831500035.0
2008-10-23 13:20:00,1.8914,1.8922,1.8899,1.89,6831500035.0
2008-10-23 13:25:00,1.8899,1.8904,1.8893,1.8895,6831500035.0
2008-10-23 13:30:00,1.8894,1.8914,1.8893,1.8913,7486600026.0
2008-10-23 13:35:00,1.8912,1.8914,1.8903,1.8911,8963699981.0
2008-10-23 13:40:00,1.891,1.8932,1.8901,1.8929,8201499975.0
2008-10-23 13:45:00,1.8928,1.8934,1.8895,1.8896,8201499975.0
2008-10-23 13:50:00,1.8895,1.8902,1.8867,1.8875,8201499975.0
2008-10-23 13:55:00,1.8873,1.8889,1.8867,1.8869,8201499975.0
2008-10-23 14:00:00,1.8868,1.8878,1.885,1.885,8201499975.0
2008-10-23 14:05:00,1.8851,1.8873,1.8841,1.8871,8201499975.0
2008-10-23 14:10:00,1.8872,1.8872,1.8851,1.8853,8201499975.0
2008-10-23 14:15:00,1.8854,1.8863,1.8841,1.8843,8201499975.0
2008-10-23 14:20:00,1.8844,1.8858,1.8818,1.8821,8201499975.0
2008-10-23 14:25:00,1.8823,1.8823,1.8789,1.879,8201499975.0
2008-10-23 14:30:00,1.8792,1.8814,1.8775,1.8776,8201499975.0
2008-10-23 14:35:00,1.8777,1.8803,1.8759,1.8798,8201499975.0
2008-10-23 14:40:00,1.8797,1.8799,1.8764,1.8767,8201499975.0
2008-10-23 14:45:00,1.8769,1.8783,1.8765,1.8771,8201499975.0
2008-10-23 14:50:00,1.8772,1.8816,1.8766,1.8804,8201499975.0
2008-10-23 14:55:00,1.8805,1.8818,1.8791,1.8812,8201499975.0
2008-10-23 15:00:00,1.8813,1.8822,1.8774,1.878,8201499975.0
2008-10-23 15:05:00,1.8781,1.8797,1.8765,1.8797,8201499975.0
2008-10-23 15:10:00,1.8796,1.8829,1.8792,1.8824,8201499975.0
2008-10-23 15:15:00,1.8823,1.8824,1.8801,1.8807,8201499975.0
2008-10-23 15:20:00,1.8808,1.8833,1.8807,1.8808,8201499975.0
2008-10-23 15:25:00,1.8809,1.8833,1.8808,1.883,8201499975.0
2008-10-23 15:30:00,1.8831,1.8847,1.882,1.8841,8201499975.0
2008-10-23 15:35:00,1.884,1.8856,1.8832,1.8851,8201499975.0
2008-10-23 15:40:00,1.8852,1.8866,1.8826,1.8829,8201499975.0
2008-10-23 15:45:00,1.883,1.883,1.8798,1.8809,8201499975.0
2008-10-23 15:50:00,1.881,1.8814,1.8787,1.8802,8201499975.0
2008-10-23 15:55:00,1.8803,1.8818,1.8801,1.8809,8201499975.0
2008-10-23 16:00:00,1.8808,1.8823,1.8804,1.8809,8201499975.0
2008-10-23 16:05:00,1.881,1.8815,1.8779,1.8781,8201499975.0
2008-10-23 16:10:00,1.878,1.8788,1.8768,1.8785,8201499975.0
2008-10-23 16:15:00,1.8784,1.8787,1.8776,1.8784,8201499975.0
2008-10-23 16:20:00,1.8782,1.8787,1.8776,1.8777,8201499975.0
2008-10-23 16:25:00,1.8776,1.8799,1.8775,1.8778,8201499975.0
2008-10-23 16:30:00,1.8779,1.8801,1.8775,1.8784,8201499975.0
2008-10-23 16:35:00,1.8783,1.8784,1.8768,1.8768,8201499975.0
2008-10-23 16:40:00,1.8769,1.8828,1.8767,1.8827,8201499975.0
2008-10-23 16:45:00,1.8828,1.8832,1.8811,1.8821,8201499975.0
2008-10-23 16:50:00,1.882,1.8847,1.8799,1.8844,8201499975.0
2008-10-23 16:55:00,1.8843,1.8854,1.8808,1.8816,8201499975.0
2008-10-23 17:00:00,1.8817,1.8828,1.877,1.8775,8201499975.0
2008-10-23 17:05:00,1.8774,1.8786,1.8769,1.8779,8201499975.0
2008-10-23 17:10:00,1.8781,1.882,1.878,1.8799,8201499975.0
2008-10-23 17:15:00,1.8798,1.8813,1.8792,1.8801,8201499975.0
2008-10-23 17:20:00,1.8802,1.8811,1.8791,1.8807,8201499975.0
2008-10-23 17:25:00,1.8808,1.8825,1.8805,1.8825,6756349985.0
2008-10-23 17:30:00,1.8826,1.883,1.8806,1.8815,4588625000.0
2008-10-23 17:35:00,1.8816,1.8834,1.8811,1.8834,4588625000.0
2008-10-23 17:40:00,1.8835,1.8855,1.883,1.885,4588625000.0
2008-10-23 17:45:00,1.8851,1.8851,1.8821,1.8823,4588625000.0
2008-10-23 17:50:00,1.8822,1.8831,1.8814,1.8817,4588625000.0
2008-10-23 17:55:00,1.8816,1.8828,1.8803,1.8806,4588625000.0
2008-10-23 18:00:00,1.8807,1.8808,1.8784,1.879,4588625000.0
2008-10-23 18:05:00,1.8789,1.8796,1.8757,1.876,4769375000.0
2008-10-23 18:10:00,1.87535,1.8776,1.8737,1.8737,7634250042.0
2008-10-23 18:15:00,1.8736,1.875,1.8719,1.8738,9623875100.0
2008-10-23 18:20:00,1.8743,1.8751,1.8735,1.8745,10362275068.0
2008-10-23 18:25:00,1.8747,1.8759,1.8741,1.8756,10546875060.0
2008-10-23 18:30:00,1.8757,1.8761,1.8747,1.876,10546875060.0
2008-10-23 18:35:00,1.8759,1.8763,1.8749,1.8757,10546875060.0
2008-10-23 18:40:00,1.8756,1.8767,1.8735,1.8763,10546875060.0
2008-10-23 18:45:00,1.8762,1.8769,1.8744,1.8749,10546875060.0
2008-10-23 18:50:00,1.8748,1.876,1.8731,1.8737,10546875060.0
2008-10-23 18:55:00,1.8735,1.8747,1.8725,1.8725,10546875060.0
2008-10-23 19:00:00,1.8724,1.8739,1.8714,1.8721,10546875060.0
2008-10-23 19:05:00,1.8722,1.8773,1.8717,1.8773,10546875060.0
2008-10-23 19:10:00,1.8772,1.8784,1.876,1.8772,10546875060.0
2008-10-23 19:15:00,1.8773,1.878,1.8756,1.8769,9573150019.0
2008-10-23 19:20:00,1.877,1.8781,1.8756,1.8777,8006124935.0
2008-10-23 19:25:00,1.8776,1.8777,1.8701,1.8707,8006124935.0
2008-10-23 19:30:00,1.8708,1.872,1.8705,1.8708,8006124935.0
2008-10-23 19:35:00,1.8709,1.8732,1.87,1.8724,8006124935.0
2008-10-23 19:40:00,1.8723,1.87425,1.8723,1.8738,8733924994.0
2008-10-23 19:45:00,1.8737,1.8747,1.8728,1.8736,9974875095.0
2008-10-23 19:50:00,1.8725,1.8775,1.87225,1.8772,8494875022.0
2008-10-23 19:55:00,1.8775,1.8777,1.8755,1.8762,9084000015.0
2008-10-23 20:00:00,1.8761,1.8771,1.8725,1.8732,9364275010.0
2008-10-23 20:05:00,1.8733,1.87625,1.873,1.8753,10485374990.0
2008-10-23 20:10:00,1.8753,1.8759,1.8725,1.8728,7371899926.0
2008-10-23 20:15:00,1.8729,1.8747,1.8727,1.8734,8132374925.0
2008-10-23 20:20:00,1.8735,1.8736,1.8714,1.8728,8132374925.0
2008-10-23 20:25:00,1.8729,1.8759,1.8727,1.8746,704000020.0
2008-10-23 20:30:00,1.8745,1.8761,1.8732,1.8755,704000020.0
2008-10-23 20:35:00,1.8756,1.8766,1.8739,1.876,704000020.0
2008-10-23 20:40:00,1.8759,1.8759,1.8736,1.8737,704000020.0
2008-10-23 20:45:00,1.8738,1.875,1.873,1.8732,1953900010.0
2008-10-23 20:50:00,1.8733,1.8733,1.8676,1.8689,6953499970.0
2008-10-23 20:55:00,1.869,1.8707,1.869,1.87,6953499970.0
2008-10-23 21:00:00,1.8699,1.8721,1.8695,1.8717,6953499970.0
2008-10-23 21:05:00,1.8716,1.8717,1.8695,1.8711,6953499970.0
2008-10-23 21:10:00,1.8712,1.8727,1.869,1.8699,6953499970.0
2008-10-23 21:15:00,1.8704,1.8712,1.8694,1.8695,8100500165.0
2008-10-23 21:20:00,1.86955,1.8716,1.8694,1.8711,7706500085.0
2008-10-23 21:25:00,1.871,1.8716,1.8701,1.8714,7608000065.0
2008-10-23 21:30:00,1.8708,1.871,1.8694,1.8702,9903100073.0
2008-10-23 21:35:00,1.8701,1.8705,1.8689,1.869,8527150092.0
2008-10-23 21:40:00,1.8691,1.8707,1.8689,1.8699,4146400037.0
2008-10-23 21:45:00,1.87,1.8742,1.87,1.874,2021499960.0
2008-10-23 21:50:00,1.8741,1.8765,1.874,1.8759,2021499960.0
2008-10-23 21:55:00,1.8758,1.8784,1.8754,1.8784,2021499960.0
2008-10-23 22:00:00,1.8785,1.87925,1.8774,1.8786,5149799992.0
2008-10-23 22:05:00,1.8787,1.8789,1.8768,1.8771,7721000110.0
2008-10-23 22:10:00,1.877,1.8787,1.8754,1.8773,7721000110.0
2008-10-23 22:15:00,1.8772,1.8792,1.8764,1.8788,7956800086.0
2008-10-23 22:20:00,1.8789,1.883,1.8787,1.883,8114000070.0
2008-10-23 22:25:00,1.8834,1.8834,1.8808,1.8812,7747300057.0
2008-10-23 22:30:00,1.88165,1.8821,1.88115,1.8818,5789900004.0
2008-10-23 22:35:00,1.8818,1.8818,1.88025,1.8813,3826449987.0
2008-10-23 22:40:00,1.8812,1.8814,1.8803,1.8809,5267599961.0
2008-10-23 22:45:00,1.8808,1.8814,1.8804,1.8809,6791000060.0
2008-10-23 22:50:00,1.8809,1.8817,1.8807,1.8815,2813200012.0
2008-10-23 22:55:00,1.8816,1.8816,1.87905,1.8801,4105475023.0
2008-10-23 23:00:00,1.8801,1.88335,1.87818,1.88275,2605399992.0
2008-10-23 23:05:00,1.8826,1.8877,1.8822,1.8872,8777499810.0
2008-10-23 23:10:00,1.8873,1.89,1.8862,1.8893,8934499882.0
2008-10-23 23:15:00,1.8886,1.889,1.8864,1.8872,3450999995.0
2008-10-23 23:20:00,1.8876,1.88865,1.887,1.8882,3389599941.0
2008-10-23 23:25:00,1.88835,1.88865,1.8869,1.8871,5415599943.0
2008-10-23 23:30:00,1.8871,1.8885,1.8869,1.88785,4728799980.0
2008-10-23 23:35:00,1.88715,1.88755,1.88665,1.8871,4277299969.0
2008-10-23 23:40:00,1.8872,1.8877,1.8856,1.8872,3400499974.0
2008-10-23 23:45:00,1.8872,1.8877,1.8871,1.8877,2896399995.0
2008-10-23 23:50:00,1.8873,1.8881,1.88705,1.8881,5251324967.0
2008-10-23 23:55:00,1.8881,1.8886,1.8875,1.8883,7343050056.0
2008-10-24 00:00:00,1.8881,1.8883,1.88435,1.8844,5609199920.0
2008-10-24 00:05:00,1.8844,1.88457,1.88386,1.8844,3739639942.0
2008-10-24 00:10:00,1.8844,1.88465,1.88341,1.8843,4017680008.0
2008-10-24 00:15:00,1.88455,1.88655,1.8842,1.8857,4135699919.0
2008-10-24 00:20:00,1.8853,1.8856,1.8853,1.8854,4492600076.0
2008-10-24 00:25:00,1.8854,1.8854,1.88389,1.8854,6597325080.0
2008-10-24 00:30:00,1.8854,1.8854,1.8798,1.8802,2491200064.0
2008-10-24 00:35:00,1.88035,1.88035,1.87585,1.8796,6382400021.0
2008-10-24 00:40:00,1.8786,1.8816,1.8781,1.8785,5260100124.0
2008-10-24 00:45:00,1.8789,1.8789,1.8769,1.8789,6343100161.0
2008-10-24 00:50:00,1.8781,1.8805,1.8781,1.8799,6012100090.0
2008-10-24 00:55:00,1.8793,1.8807,1.8793,1.8795,4315300088.0
2008-10-24 01:00:00,1.8798,1.8814,1.8793,1.8814,4664900051.0
2008-10-24 01:05:00,1.8815,1.882,1.8814,1.882,2783100021.0
2008-10-24 01:10:00,1.8796,1.8818,1.8796,1.8818,2053000025.0
2008-10-24 01:15:00,1.8818,1.8838,1.8813,1.8828,7240300181.0
2008-10-24 01:20:00,1.8825,1.8826,1.8807,1.8825,7864000241.0
2008-10-24 01:25:00,1.8823,1.8825,1.8787,1.8787,9184100183.0
2008-10-24 01:30:00,1.8796,1.8802,1.8787,1.8799,7737600098.0
2008-10-24 01:35:00,1.8799,1.8808,1.8775,1.8785,5564900035.0
2008-10-24 01:40:00,1.8785,1.88,1.8784,1.8785,5384700005.0
2008-10-24 01:45:00,1.8786,1.879,1.8772,1.8782,8399100124.0
2008-10-24 01:50:00,1.8781,1.88,1.8775,1.87905,7453800056.0
2008-10-24 01:55:00,1.87925,1.8802,1.87825,1.87907,4715155009.0
2008-10-24 02:00:00,1.8797,1.8805,1.8795,1.8805,3210774955.0
2008-10-24 02:05:00,1.8806,1.8825,1.8805,1.8825,4036374948.0
2008-10-24 02:10:00,1.8825,1.8825,1.8796,1.8809,3575474958.0
2008-10-24 02:15:00,1.881,1.8831,1.8798,1.8799,6226074979.0
2008-10-24 02:20:00,1.8798,1.8816,1.8786,1.8808,6215774949.0
2008-10-24 02:25:00,1.87941,1.8814,1.87865,1.8808,4052899971.0
2008-10-24 02:30:00,1.87988,1.8808,1.8794,1.8808,5268279995.0
2008-10-24 02:35:00,1.87904,1.8808,1.8785,1.8796,3003439978.0
2008-10-24 02:40:00,1.8795,1.88,1.87837,1.8798,2031042483.0
2008-10-24 02:45:00,1.87927,1.8798,1.87803,1.8798,3738002450.0
2008-10-24 02:50:00,1.8798,1.8798,1.8758,1.8791,7308874954.0
2008-10-24 02:55:00,1.87805,1.8813,1.87795,1.88,2595999966.0
2008-10-24 03:00:00,1.88,1.88,1.8777,1.8792,1503099969.0
2008-10-24 03:05:00,1.8792,1.8798,1.8792,1.8798,3697799935.0
2008-10-24 03:10:00,1.87934,1.881,1.879,1.881,3404624983.0
2008-10-24 03:15:00,1.881,1.8814,1.87911,1.88077,3642662500.0
2008-10-24 03:20:00,1.88059,1.88197,1.8782,1.88121,4820459951.0
2008-10-24 03:25:00,1.8811,1.8815,1.8788,1.8791,6595759901.0
2008-10-24 03:30:00,1.8791,1.8802,1.8791,1.8801,4424900031.0
2008-10-24 03:35:00,1.8795,1.88055,1.87873,1.88055,3901580005.0
2008-10-24 03:40:00,1.8804,1.8804,1.87915,1.8796,2412825000.0
2008-10-24 03:45:00,1.8804,1.8809,1.8779,1.8807,4994474915.0
2008-10-24 03:50:00,1.8808,1.8814,1.8777,1.8786,2342499975.0
2008-10-24 03:55:00,1.8787,1.8798,1.8785,1.8796,5837700112.0
2008-10-24 04:00:00,1.8794,1.8803,1.87725,1.8788,4765275103.0
2008-10-24 04:05:00,1.8786,1.8811,1.8785,1.8793,4118200000.0
2008-10-24 04:10:00,1.8792,1.8792,1.8791,1.8791,4698899965.0
2008-10-24 04:15:00,1.8782,1.8793,1.8755,1.87895,6596600089.0
2008-10-24 04:20:00,1.8792,1.8802,1.87755,1.88,5662100069.0
2008-10-24 04:25:00,1.88,1.88,1.8778,1.8779,8708099916.0
2008-10-24 04:30:00,1.8779,1.8812,1.877,1.8802,5342700033.0
2008-10-24 04:35:00,1.8801,1.8843,1.8791,1.8814,7241999985.0
2008-10-24 04:40:00,1.8812,1.8818,1.8806,1.881,6624200013.0
2008-10-24 04:45:00,1.8805,1.8805,1.8774,1.8794,7541425028.0
2008-10-24 04:50:00,1.8794,1.8801,1.87847,1.8796,6012000033.0
2008-10-24 04:55:00,1.87945,1.8799,1.8769,1.8786,3678500020.0
2008-10-24 05:00:00,1.8787,1.8802,1.8754,1.8763,9849699817.0
2008-10-24 05:05:00,1.8763,1.8765,1.8763,1.8765,6239800003.0
2008-10-24 05:10:00,1.8763,1.8777,1.87565,1.8774,8174149916.0
2008-10-24 05:15:00,1.8777,1.8785,1.8775,1.87815,6010049988.0
2008-10-24 05:20:00,1.87805,1.881,1.87755,1.8802,5837099931.0
2008-10-24 05:25:00,1.8805,1.8805,1.8768,1.8778,7765500095.0
2008-10-24 05:30:00,1.8779,1.8779,1.8763,1.8769,10447000220.0
2008-10-24 05:35:00,1.877,1.8771,1.8707,1.8711,8922000188.0
2008-10-24 05:40:00,1.8712,1.874,1.8712,1.8732,4633330056.0
2008-10-24 05:45:00,1.8725,1.8734,1.87245,1.8734,7618199859.0
2008-10-24 05:50:00,1.8734,1.8746,1.87275,1.8731,5675875056.0
2008-10-24 05:55:00,1.873,1.8773,1.8723,1.8748,7920400048.0
2008-10-24 06:00:00,1.8747,1.8774,1.8739,1.8759,9665100023.0
2008-10-24 06:05:00,1.8759,1.877,1.87345,1.8747,6636074966.0
2008-10-24 06:10:00,1.8747,1.8759,1.87375,1.8747,6004650143.0
2008-10-24 06:15:00,1.8747,1.8747,1.8734,1.8741,4994000156.0
2008-10-24 06:20:00,1.8741,1.8747,1.8714,1.8722,5774650060.0
2008-10-24 06:25:00,1.8722,1.8736,1.8713,1.8728,4889375021.0
2008-10-24 06:30:00,1.8728,1.87375,1.8727,1.8731,6721125121.0
2008-10-24 06:35:00,1.8734,1.8746,1.8731,1.8732,2432499995.0
2008-10-24 06:40:00,1.87325,1.8745,1.8732,1.874,1137175008.0
2008-10-24 06:45:00,1.8743,1.8749,1.8724,1.8731,4274800107.0
2008-10-24 06:50:00,1.8736,1.8737,1.87025,1.8715,6485500152.0
2008-10-24 06:55:00,1.8725,1.8734,1.8716,1.8724,6799700165.0
2008-10-24 07:00:00,1.87235,1.8748,1.8714,1.8748,3638600016.0
2008-10-24 07:05:00,1.87385,1.8754,1.873,1.8733,4782500070.0
2008-10-24 07:10:00,1.8734,1.8734,1.8709,1.8715,4775900093.0
2008-10-24 07:15:00,1.8716,1.874,1.8708,1.8709,8220500105.0
2008-10-24 07:20:00,1.871,1.8737,1.87,1.872,7179599958.0
2008-10-24 07:25:00,1.8721,1.8732,1.8714,1.8725,8826399910.0
2008-10-24 07:30:00,1.8724,1.8734,1.8718,1.8726,9436999950.0
2008-10-24 07:35:00,1.87275,1.87275,1.8705,1.87205,3417799962.0
2008-10-24 07:40:00,1.8723,1.8726,1.8704,1.8707,5769899989.0
2008-10-24 07:45:00,1.87065,1.8726,1.87,1.871,9479200203.0
2008-10-24 07:50:00,1.8709,1.8729,1.87,1.8717,10281350249.0
2008-10-24 07:55:00,1.8719,1.8719,1.8673,1.868,7949150009.0
2008-10-24 08:00:00,1.8681,1.8692,1.8663,1.8671,7353999960.0
2008-10-24 08:05:00,1.8674,1.8685,1.8609,1.8619,7353999960.0
2008-10-24 08:10:00,1.862,1.8643,1.861,1.8621,7353999960.0
2008-10-24 08:15:00,1.8623,1.8646,1.8621,1.8646,8737599958.0
2008-10-24 08:20:00,1.8647,1.8665,1.8635,1.8662,10162599950.0
2008-10-24 08:25:00,1.8662,1.868,1.8655,1.8662,9807300007.0
2008-10-24 08:30:00,1.866,1.866,1.8635,1.8656,8965300012.0
2008-10-24 08:35:00,1.8655,1.866,1.8609,1.8611,7820500000.0
2008-10-24 08:40:00,1.861,1.8637,1.8585,1.8602,7820500000.0
2008-10-24 08:45:00,1.8603,1.8624,1.8599,1.8615,7820500000.0
2008-10-24 08:50:00,1.8614,1.862,1.8564,1.8578,7820500000.0
2008-10-24 08:55:00,1.858,1.8602,1.8574,1.8589,7820500000.0
2008-10-24 09:00:00,1.8587,1.864,1.8584,1.8631,7262075000.0
2008-10-24 09:05:00,1.8632,1.86445,1.8604,1.8619,6054450000.0
2008-10-24 09:10:00,1.86185,1.8642,1.8607,1.86165,6104850000.0
2008-10-24 09:15:00,1.86155,1.86425,1.8607,1.86375,6259100000.0
2008-10-24 09:20:00,1.86375,1.86485,1.8625,1.8631,5169375000.0
2008-10-24 09:25:00,1.86295,1.86435,1.8612,1.8626,5953500000.0
2008-10-24 09:30:00,1.8626,1.86355,1.86065,1.8629,6096862500.0
2008-10-24 09:35:00,1.8629,1.8643,1.86085,1.86225,6142025000.0
2008-10-24 09:40:00,1.8624,1.8632,1.8597,1.86115,5018600000.0
2008-10-24 09:45:00,1.86095,1.86145,1.8587,1.8592,5640900000.0
2008-10-24 09:50:00,1.8591,1.86075,1.8585,1.86045,5919400000.0
2008-10-24 09:55:00,1.85995,1.86065,1.8582,1.85955,6568275000.0
2008-10-24 10:00:00,1.8596,1.86035,1.85875,1.86,6359925000.0
2008-10-24 10:05:00,1.8603,1.8606,1.8591,1.8602,5316500000.0
2008-10-24 10:10:00,1.8602,1.8612,1.8495,1.85035,7072625000.0
2008-10-24 10:15:00,1.8502,1.85115,1.83895,1.8396,7376100000.0
2008-10-24 10:20:00,1.83945,1.84235,1.83655,1.8391,7918675000.0
2008-10-24 10:25:00,1.8382,1.83925,1.83145,1.8347,7959625000.0
2008-10-24 10:30:00,1.83465,1.8349,1.8296,1.83095,8012500000.0
2008-10-24 10:35:00,1.831,1.8326,1.822,1.8239,7633825000.0
2008-10-24 10:40:00,1.82395,1.82395,1.8092,1.81505,7699675000.0
2008-10-24 10:45:00,1.8148,1.8168,1.7974,1.79955,7502700000.0
2008-10-24 10:50:00,1.79965,1.80785,1.79825,1.8033,7367300000.0
2008-10-24 10:55:00,1.80375,1.8057,1.8028,1.803,7155850000.0
2008-10-24 11:00:00,1.803,1.8041,1.79585,1.79875,6854938000.0
2008-10-24 11:05:00,1.7977,1.8005,1.79615,1.7988,6827325000.0
2008-10-24 11:10:00,1.79875,1.79935,1.79555,1.79725,7051250000.0
2008-10-24 11:15:00,1.79725,1.7984,1.79625,1.7982,7040150000.0
2008-10-24 11:20:00,1.79905,1.80105,1.7971,1.7986,5998500000.0
2008-10-24 11:25:00,1.7992,1.7996,1.7952,1.7958,10361999890.0
2008-10-24 11:30:00,1.7956,1.7957,1.7659,1.7659,10361999890.0
2008-10-24 11:35:00,1.7658,1.7658,1.7597,1.7597,10361999890.0
2008-10-24 11:40:00,1.7595,1.7657,1.7591,1.7649,10361999890.0
2008-10-24 11:45:00,1.7648,1.7775,1.7648,1.7773,10361999890.0
2008-10-24 11:50:00,1.7774,1.7852,1.7772,1.785,10361999890.0
2008-10-24 11:55:00,1.7851,1.7856,1.7803,1.782,10361999890.0
2008-10-24 12:00:00,1.7817,1.786,1.7792,1.7843,10361999890.0
2008-10-24 12:05:00,1.7844,1.7872,1.7802,1.7871,10361999890.0
2008-10-24 12:10:00,1.7872,1.7947,1.7869,1.794,10361999890.0
2008-10-24 12:15:00,1.7942,1.8002,1.7931,1.7994,10361999890.0
2008-10-24 12:20:00,1.7993,1.8043,1.7989,1.8024,10361999890.0
2008-10-24 12:25:00,1.8025,1.8054,1.8022,1.805,10361999890.0
2008-10-24 12:30:00,1.8048,1.8085,1.8038,1.8041,10361999890.0
2008-10-24 12:35:00,1.804,1.8073,1.7924,1.7928,10361999890.0
2008-10-24 12:40:00,1.7929,1.796,1.7907,1.7923,10361999890.0
2008-10-24 12:45:00,1.7924,1.8011,1.7909,1.7967,10361999890.0
2008-10-24 12:50:00,1.7965,1.8053,1.7934,1.8002,10361999890.0
2008-10-24 12:55:00,1.8003,1.8012,1.7941,1.7974,10361999890.0
2008-10-24 13:00:00,1.7973,1.7983,1.7916,1.7916,10361999890.0
2008-10-24 13:05:00,1.7915,1.7918,1.7806,1.7833,10361999890.0
2008-10-24 13:10:00,1.7834,1.7842,1.7773,1.7792,10361999890.0
2008-10-24 13:15:00,1.779,1.7793,1.7739,1.7763,10361999890.0
2008-10-24 13:20:00,1.7762,1.781,1.7749,1.7765,10361999890.0
2008-10-24 13:25:00,1.7763,1.79,1.7762,1.7894,10361999890.0
2008-10-24 13:30:00,1.7895,1.796,1.7885,1.7958,10361999890.0
2008-10-24 13:35:00,1.7957,1.7992,1.7957,1.7987,10361999890.0
2008-10-24 13:40:00,1.7986,1.804,1.7969,1.8039,10361999890.0
2008-10-24 13:45:00,1.8038,1.8078,1.8026,1.8078,10361999890.0
2008-10-24 13:50:00,1.8077,1.8078,1.8062,1.8065,10361999890.0
2008-10-24 13:55:00,1.8066,1.8072,1.805,1.8067,10090249912.0
2008-10-24 14:00:00,1.8069,1.8109,1.8068,1.8104,9003250000.0
2008-10-24 14:05:00,1.8103,1.8153,1.8093,1.8124,9003250000.0
2008-10-24 14:10:00,1.8125,1.813,1.8071,1.8071,9003250000.0
2008-10-24 14:15:00,1.8074,1.8076,1.7994,1.8006,9003250000.0
2008-10-24 14:20:00,1.8005,1.8035,1.7985,1.7987,9003250000.0
2008-10-24 14:25:00,1.7989,1.8018,1.7987,1.8003,9003250000.0
2008-10-24 14:30:00,1.8001,1.8044,1.7987,1.8029,9003250000.0
2008-10-24 14:35:00,1.8028,1.8036,1.8002,1.801,9003250000.0
2008-10-24 14:40:00,1.8012,1.8053,1.7989,1.8013,9003250000.0
2008-10-24 14:45:00,1.8012,1.8012,1.787,1.788,9003250000.0
2008-10-24 14:50:00,1.7879,1.7973,1.7879,1.7972,9003250000.0
2008-10-24 14:55:00,1.7973,1.7989,1.796,1.7982,9003250000.0
2008-10-24 15:00:00,1.7981,1.7994,1.7976,1.7983,9003250000.0
2008-10-24 15:05:00,1.7982,1.8007,1.7977,1.8003,9003250000.0
2008-10-24 15:10:00,1.8005,1.803,1.8005,1.8016,9003250000.0
2008-10-24 15:15:00,1.8015,1.8056,1.8011,1.8055,9003250000.0
2008-10-24 15:20:00,1.8053,1.8066,1.8024,1.8026,9003250000.0
2008-10-24 15:25:00,1.8025,1.8029,1.7998,1.802,9003250000.0
2008-10-24 15:30:00,1.8021,1.8059,1.8009,1.8049,9003250000.0
2008-10-24 15:35:00,1.805,1.8071,1.804,1.8064,9003250000.0
2008-10-24 15:40:00,1.8061,1.81,1.8044,1.81,9003250000.0
2008-10-24 15:45:00,1.8099,1.81875,1.8097,1.8154,8699875000.0
2008-10-24 15:50:00,1.81665,1.8186,1.81305,1.8156,6792650000.0
2008-10-24 15:55:00,1.81555,1.82415,1.81555,1.8237,7356650000.0
2008-10-24 16:00:00,1.82385,1.83335,1.8226,1.82915,7220313000.0
2008-10-24 16:05:00,1.8292,1.8293,1.8198,1.8229,7148450000.0
2008-10-24 16:10:00,1.82295,1.8291,1.82295,1.82525,6921975000.0
2008-10-24 16:15:00,1.82525,1.8262,1.82135,1.8239,5669100000.0
2008-10-24 16:20:00,1.8238,1.8241,1.8155,1.8165,6315975000.0
2008-10-24 16:25:00,1.8173,1.82025,1.8151,1.8151,6757300000.0
2008-10-24 16:30:00,1.81495,1.8164,1.80705,1.8078,6188050000.0
2008-10-24 16:35:00,1.8078,1.8181,1.8078,1.81575,6130025000.0
2008-10-24 16:40:00,1.8157,1.81575,1.8123,1.81435,5725875000.0
2008-10-24 16:45:00,1.81445,1.82185,1.81345,1.8189,6236725000.0
2008-10-24 16:50:00,1.8189,1.8286,1.8189,1.8265,6392675000.0
2008-10-24 16:55:00,1.82595,1.8269,1.8205,1.82425,7232275000.0
2008-10-24 17:00:00,1.82505,1.82565,1.82105,1.8238,5359100000.0
2008-10-24 17:05:00,1.8235,1.8263,1.82225,1.82255,4900000000.0
2008-10-24 17:10:00,1.8225,1.82705,1.82215,1.82675,5377800000.0
2008-10-24 17:15:00,1.8268,1.83095,1.8261,1.82925,6409900000.0
2008-10-24 17:20:00,1.82925,1.8363,1.82785,1.8356,5492100000.0
2008-10-24 17:25:00,1.836,1.8365,1.82365,1.8241,5641375000.0
2008-10-24 17:30:00,1.8242,1.8341,1.8242,1.83195,5789800006.0
2008-10-24 17:35:00,1.8319,1.8398,1.831,1.8397,9761499925.0
2008-10-24 17:40:00,1.8399,1.8429,1.8392,1.8415,9761499925.0
2008-10-24 17:45:00,1.8416,1.8458,1.8385,1.8455,9761499925.0
2008-10-24 17:50:00,1.8456,1.8464,1.8418,1.842,9761499925.0
2008-10-24 17:55:00,1.8419,1.8494,1.8418,1.846,9761499925.0
2008-10-24 18:00:00,1.8461,1.8465,1.8399,1.8424,9761499925.0
2008-10-24 18:05:00,1.8423,1.8441,1.8417,1.843,7038799962.0
2008-10-24 18:10:00,1.8429,1.8456,1.8418,1.8442,5864999965.0
2008-10-24 18:15:00,1.8441,1.8455,1.8409,1.8416,6941599965.0
2008-10-24 18:20:00,1.8417,1.8424,1.8375,1.83755,8556499965.0
2008-10-24 18:25:00,1.8377,1.8429,1.8364,1.8408,417999990.0
2008-10-24 18:30:00,1.8407,1.8412,1.83735,1.838,2353799970.0
2008-10-24 18:35:00,1.838,1.8403,1.8376,1.8394,7689299981.0
2008-10-24 18:40:00,1.8395,1.8426,1.8392,1.8424,7801499930.0
2008-10-24 18:45:00,1.8424,1.8424,1.839,1.8402,5639099986.0
2008-10-24 18:50:00,1.84065,1.8411,1.8398,1.8399,8207699840.0
2008-10-24 18:55:00,1.84,1.8446,1.8397,1.8436,8984999800.0
2008-10-24 19:00:00,1.8437,1.8468,1.8426,1.8465,8984999800.0
2008-10-24 19:05:00,1.8464,1.8467,1.8452,1.8466,8984999800.0
2008-10-24 19:10:00,1.8465,1.8478,1.8465,1.8477,8984799805.0
2008-10-24 19:15:00,1.8473,1.8511,1.8467,1.8505,7724799967.0
2008-10-24 19:20:00,1.8504,1.8508,1.8471,1.8488,10189000060.0
2008-10-24 19:25:00,1.8489,1.8505,1.84855,1.8503,9779499988.0
2008-10-24 19:30:00,1.8505,1.8519,1.84515,1.84615,9506499940.0
2008-10-24 19:35:00,1.8467,1.8514,1.8461,1.8513,9804199988.0
2008-10-24 19:40:00,1.8515,1.8532,1.8507,1.8513,7162999980.0
2008-10-24 19:45:00,1.8511,1.8511,1.8452,1.8467,7917500100.0
2008-10-24 19:50:00,1.8466,1.8507,1.846,1.8505,7917500100.0
2008-10-24 19:55:00,1.8504,1.8511,1.8459,1.84675,7917500100.0
2008-10-24 20:00:00,1.8461,1.8475,1.8445,1.8454,10297700021.0
2008-10-24 20:05:00,1.8455,1.8455,1.8412,1.8436,10616499955.0
2008-10-24 20:10:00,1.8438,1.8469,1.843,1.8447,10616499955.0
2008-10-24 20:15:00,1.8446,1.848,1.8437,1.8479,6630499967.0
2008-10-24 20:20:00,1.8478,1.8493,1.847,1.8482,5996400021.0
2008-10-24 20:25:00,1.8485,1.8487,1.8447,1.8454,6797800089.0
2008-10-24 20:30:00,1.8455,1.8472,1.8443,1.8456,7189000135.0
2008-10-24 20:35:00,1.8455,1.8506,1.8455,1.8501,7189000135.0
2008-10-24 20:40:00,1.85,1.8505,1.848,1.8481,7189000135.0
2008-10-24 20:45:00,1.8482,1.8507,1.848,1.8499,7419400053.0
2008-10-24 20:50:00,1.8498,1.8511,1.8487,1.8497,8278100003.0
2008-10-24 20:55:00,1.8498,1.8521,1.8485,1.851,5755700024.0
2008-10-24 21:00:00,1.8513,1.8529,1.8499,1.8516,2903499990.0
2008-10-24 21:05:00,1.8523,1.8525,1.8502,1.8523,1075099990.0
2008-10-24 21:10:00,1.8525,1.8575,1.8515,1.8567,2814599972.0
2008-10-24 21:15:00,1.8564,1.8588,1.8539,1.85515,5231299991.0
2008-10-24 21:20:00,1.8557,1.8583,1.8552,1.8557,9922000200.0
2008-10-24 21:25:00,1.8559,1.8577,1.8551,1.8573,9922000200.0
2008-10-24 21:30:00,1.8571,1.8586,1.8571,1.8579,8890000192.0
2008-10-24 21:35:00,1.8579,1.8599,1.8573,1.8573,7446699942.0
2008-10-24 21:40:00,1.8581,1.8586,1.8558,1.85695,5269700018.0
2008-10-24 21:45:00,1.8577,1.8614,1.8576,1.861,5521000077.0
2008-10-24 21:50:00,1.8609,1.8619,1.86,1.8613,6469000170.0
2008-10-24 21:55:00,1.861,1.8614,1.85925,1.85925,2471800037.0
2008-10-24 22:00:00,1.86,1.8604,1.8574,1.8579,10170000040.0
2008-10-24 22:05:00,1.85805,1.8598,1.858,1.8593,1835599980.0
2008-10-24 22:10:00,1.8594,1.8598,1.8579,1.8588,437999990.0
2008-10-24 22:15:00,1.8585,1.8606,1.8585,1.8604,3802600061.0
2008-10-24 22:20:00,1.8604,1.8614,1.8602,1.8608,4535200047.0
2008-10-24 22:25:00,1.86075,1.8628,1.86075,1.8619,6681100026.0
2008-10-24 22:30:00,1.8619,1.86295,1.861,1.862,9071900131.0
2008-10-24 22:35:00,1.862,1.862,1.85795,1.8588,8428699993.0
2008-10-24 22:40:00,1.8588,1.8588,1.85375,1.8569,4756599998.0
2008-10-24 22:45:00,1.85715,1.85805,1.85405,1.8566,6752900007.0
2008-10-24 22:50:00,1.8563,1.857,1.85516,1.8565,2975650024.0
2008-10-24 22:55:00,1.8564,1.85765,1.85568,1.8564,5347899922.0
2008-10-26 23:00:00,1.84974,1.85034,1.84883,1.84967,4282029999.0
2008-10-26 23:05:00,1.84944,1.84964,1.8486,1.8493,3473255010.0
2008-10-26 23:10:00,1.84935,1.84935,1.84685,1.84705,1158579986.0
2008-10-26 23:15:00,1.8469,1.847,1.8459,1.8469,1441600068.0
2008-10-26 23:20:00,1.8467,1.8467,1.84505,1.8451,3525300069.0
2008-10-26 23:25:00,1.8452,1.84535,1.84385,1.84505,1858600073.0
2008-10-26 23:30:00,1.8452,1.84545,1.8444,1.8446,1892400052.0
2008-10-26 23:35:00,1.84455,1.8447,1.8421,1.84215,3763200196.0
2008-10-26 23:40:00,1.84215,1.84215,1.84065,1.84185,3561000110.0
2008-10-26 23:45:00,1.8417,1.8418,1.8402,1.8404,3902900042.0
2008-10-26 23:50:00,1.8404,1.84125,1.8402,1.8402,2133500058.0
2008-10-26 23:55:00,1.8404,1.8404,1.83635,1.83845,1612500008.0
2008-10-27 00:00:00,1.8385,1.8404,1.83545,1.83625,4490500065.0
2008-10-27 00:05:00,1.8365,1.8369,1.8355,1.8357,2962899917.0
2008-10-27 00:10:00,1.8357,1.8357,1.82785,1.82845,2969699996.0
2008-10-27 00:15:00,1.8285,1.83075,1.8269,1.8276,5010899984.0
2008-10-27 00:20:00,1.8276,1.8299,1.8275,1.8299,4295899990.0
2008-10-27 00:25:00,1.8299,1.8307,1.82825,1.8284,4674300012.0
2008-10-27 00:30:00,1.8282,1.8356,1.8282,1.8343,6262299975.0
2008-10-27 00:35:00,1.8343,1.83715,1.8304,1.831,4957400003.0
2008-10-27 00:40:00,1.8311,1.84065,1.8305,1.8366,4715500001.0
2008-10-27 00:45:00,1.83665,1.8407,1.835,1.8406,5906299904.0
2008-10-27 00:50:00,1.835,1.8416,1.8273,1.8291,3276099980.0
2008-10-27 00:55:00,1.8411,1.8421,1.82825,1.8284,4686300072.0
2008-10-27 01:00:00,1.8284,1.8284,1.8219,1.8219,4088699969.0
2008-10-27 01:05:00,1.8219,1.8229,1.82,1.8229,4097799990.0
2008-10-27 01:10:00,1.8226,1.82676,1.82175,1.82626,5544280013.0
2008-10-27 01:15:00,1.82608,1.8406,1.82533,1.8402,4913719987.0
2008-10-27 01:20:00,1.8256,1.8411,1.8255,1.8411,7126300071.0
2008-10-27 01:25:00,1.8413,1.8421,1.82355,1.8263,6164700015.0
2008-10-27 01:30:00,1.8263,1.8298,1.8263,1.82825,4325199968.0
2008-10-27 01:35:00,1.8279,1.83095,1.8279,1.8307,4238699973.0
2008-10-27 01:40:00,1.8306,1.8321,1.8305,1.8316,1512000012.0
2008-10-27 01:45:00,1.8321,1.8402,1.8318,1.8402,6122899966.0
2008-10-27 01:50:00,1.8405,1.8415,1.8389,1.8406,5048500026.0
2008-10-27 01:55:00,1.84095,1.8433,1.8407,1.8426,6699599957.0
2008-10-27 02:00:00,1.8421,1.8455,1.842,1.8439,7622999820.0
2008-10-27 02:05:00,1.844,1.8462,1.8421,1.8425,2601799925.0
2008-10-27 02:10:00,1.8451,1.8471,1.8409,1.8415,3717899926.0
2008-10-27 02:15:00,1.8415,1.8457,1.838,1.83905,7014699887.0
2008-10-27 02:20:00,1.8392,1.8408,1.8392,1.8403,2358699932.0
2008-10-27 02:25:00,1.8405,1.8415,1.83845,1.8404,6561899910.0
2008-10-27 02:30:00,1.84082,1.8413,1.84018,1.8408,3773300022.0
2008-10-27 02:35:00,1.8408,1.8434,1.8408,1.8431,4718699925.0
2008-10-27 02:40:00,1.8361,1.8417,1.8343,1.8403,4340699936.0
2008-10-27 02:45:00,1.8403,1.8403,1.8371,1.8391,4125400022.0
2008-10-27 02:50:00,1.8394,1.8402,1.8306,1.8401,4849899920.0
2008-10-27 02:55:00,1.8401,1.8428,1.827,1.8424,4817999917.0
2008-10-27 03:00:00,1.8424,1.8447,1.8421,1.84234,5597200013.0
2008-10-27 03:05:00,1.8435,1.84555,1.8435,1.84504,2318499976.0
2008-10-27 03:10:00,1.8313,1.8459,1.8313,1.8456,4685399960.0
2008-10-27 03:15:00,1.8449,1.84575,1.84465,1.8449,3453900060.0
2008-10-27 03:20:00,1.8313,1.8447,1.8307,1.84385,2507800048.0
2008-10-27 03:25:00,1.8447,1.84525,1.8407,1.8429,8775299918.0
2008-10-27 03:30:00,1.8279,1.841,1.8276,1.8389,4066100011.0
2008-10-27 03:35:00,1.8389,1.8389,1.8284,1.8359,6172799980.0
2008-10-27 03:40:00,1.8359,1.83611,1.8355,1.8359,855399994.0
2008-10-27 03:45:00,1.83584,1.8359,1.8293,1.8297,6764599885.0
2008-10-27 03:50:00,1.8304,1.83137,1.83,1.8301,5062999992.0
2008-10-27 03:55:00,1.8301,1.8301,1.82615,1.82711,1996800019.0
2008-10-27 04:00:00,1.827,1.8291,1.82405,1.8263,5681600021.0
2008-10-27 04:05:00,1.8265,1.8294,1.82567,1.8294,3193300024.0
2008-10-27 04:10:00,1.8293,1.8332,1.828,1.828,6261600015.0
2008-10-27 04:15:00,1.8264,1.8316,1.8264,1.8316,7808400055.0
2008-10-27 04:20:00,1.8316,1.83198,1.82795,1.8283,4092700038.0
2008-10-27 04:25:00,1.8284,1.829,1.8272,1.8275,3405500034.0
2008-10-27 04:30:00,1.8276,1.8282,1.82705,1.8282,1907999990.0
2008-10-27 04:35:00,1.82822,1.8293,1.82741,1.8293,1015000002.0
2008-10-27 04:40:00,1.8293,1.8297,1.8293,1.8297,2057900017.0
2008-10-27 04:45:00,1.8295,1.8299,1.8295,1.8298,3086000068.0
2008-10-27 04:50:00,1.8297,1.8304,1.8292,1.8297,6379899998.0
2008-10-27 04:55:00,1.8298,1.8303,1.82935,1.8303,5254799961.0
2008-10-27 05:00:00,1.8303,1.8303,1.827,1.8271,5085400025.0
2008-10-27 05:05:00,1.8293,1.8312,1.8279,1.8285,5320699986.0
2008-10-27 05:10:00,1.8284,1.8287,1.82737,1.8281,2409599999.0
2008-10-27 05:15:00,1.82788,1.82831,1.82714,1.82729,503700003.0
2008-10-27 05:20:00,1.83,1.8301,1.8283,1.8295,3561200035.0
2008-10-27 05:25:00,1.8295,1.8307,1.8295,1.83011,3049000018.0
2008-10-27 05:30:00,1.8301,1.83275,1.82978,1.83225,2156299998.0
2008-10-27 05:35:00,1.83255,1.83775,1.8324,1.83475,6027700023.0
2008-10-27 05:40:00,1.8349,1.8349,1.8267,1.8299,4290399947.0
2008-10-27 05:45:00,1.8299,1.834,1.8299,1.834,7071700009.0
2008-10-27 05:50:00,1.8339,1.83435,1.83345,1.8337,1216499997.0
2008-10-27 05:55:00,1.8337,1.8337,1.8269,1.8295,3438899990.0
2008-10-27 06:00:00,1.8295,1.82975,1.8295,1.8296,5382300115.0
2008-10-27 06:05:00,1.8296,1.8321,1.8221,1.8317,2792000031.0
2008-10-27 06:10:00,1.832,1.833,1.8295,1.83025,4200800017.0
2008-10-27 06:15:00,1.83055,1.8318,1.83025,1.8313,6520800004.0
2008-10-27 06:20:00,1.8313,1.8313,1.8153,1.8198,5689000048.0
2008-10-27 06:25:00,1.8292,1.8292,1.8247,1.8284,3264100021.0
2008-10-27 06:30:00,1.8285,1.8304,1.8184,1.8304,4816200087.0
2008-10-27 06:35:00,1.8304,1.8304,1.82725,1.82725,3910600029.0
2008-10-27 06:40:00,1.8215,1.82735,1.8211,1.82705,7366400000.0
2008-10-27 06:45:00,1.82695,1.8305,1.8201,1.8297,5898600012.0
2008-10-27 06:50:00,1.8297,1.82995,1.8223,1.82745,6271200025.0
2008-10-27 06:55:00,1.825,1.8286,1.8234,1.8276,8015299965.0
2008-10-27 07:00:00,1.82692,1.8283,1.8243,1.8268,5900500038.0
2008-10-27 07:05:00,1.8268,1.8268,1.8218,1.8234,7016499938.0
2008-10-27 07:10:00,1.8234,1.8246,1.8208,1.8221,5723400018.0
2008-10-27 07:15:00,1.8223,1.8243,1.8218,1.8241,9230999925.0
2008-10-27 07:20:00,1.8202,1.8242,1.815,1.823,6684299979.0
2008-10-27 07:25:00,1.8229,1.8235,1.81775,1.823,6670400031.0
2008-10-27 07:30:00,1.8175,1.821,1.8163,1.8186,6121199991.0
2008-10-27 07:35:00,1.81875,1.8248,1.81805,1.8222,5372000046.0
2008-10-27 07:40:00,1.8222,1.8278,1.8215,1.8264,2937700056.0
2008-10-27 07:45:00,1.82025,1.8271,1.81885,1.8227,5721399983.0
2008-10-27 07:50:00,1.8227,1.8242,1.8221,1.8235,7909200057.0
2008-10-27 07:55:00,1.8252,1.8252,1.82155,1.823,6194800009.0
2008-10-27 08:00:00,1.82305,1.82325,1.8206,1.8212,5751499991.0
2008-10-27 08:05:00,1.82135,1.82205,1.82024,1.82185,2620699972.0
2008-10-27 08:10:00,1.8221,1.82245,1.82005,1.8224,2481000011.0
2008-10-27 08:15:00,1.82145,1.8242,1.82125,1.82345,5404799969.0
2008-10-27 08:20:00,1.8235,1.82405,1.8233,1.8235,2202900007.0
2008-10-27 08:25:00,1.8235,1.8235,1.8205,1.8229,3843200039.0
2008-10-27 08:30:00,1.8229,1.8244,1.8229,1.8242,3376499985.0
2008-10-27 08:35:00,1.8244,1.8249,1.8242,1.8244,4031799988.0
2008-10-27 08:40:00,1.8247,1.8308,1.82425,1.8274,2570399981.0
2008-10-27 08:45:00,1.8274,1.8274,1.7985,1.8241,4794199996.0
2008-10-27 08:50:00,1.799,1.82405,1.7967,1.823,7924700015.0
2008-10-27 08:55:00,1.7976,1.8012,1.7971,1.8005,10238000000.0
2008-10-27 09:00:00,1.8004,1.8225,1.8004,1.8219,7210299976.0
2008-10-27 09:05:00,1.8218,1.8221,1.8015,1.8015,8352899982.0
2008-10-27 09:10:00,1.8017,1.8047,1.8002,1.8039,8349999990.0
2008-10-27 09:15:00,1.8038,1.8039,1.7989,1.8004,8349999990.0
2008-10-27 09:20:00,1.8005,1.8034,1.8003,1.8026,8349999990.0
2008-10-27 09:25:00,1.8027,1.8036,1.7998,1.802,8349999990.0
2008-10-27 09:30:00,1.8019,1.8032,1.7933,1.796,8349999990.0
2008-10-27 09:35:00,1.7959,1.7975,1.7936,1.7968,8349999990.0
2008-10-27 09:40:00,1.7969,1.7985,1.7953,1.7972,8349999990.0
2008-10-27 09:45:00,1.7974,1.7983,1.7906,1.7909,8349999990.0
2008-10-27 09:50:00,1.791,1.7912,1.7874,1.7883,8349999990.0
2008-10-27 09:55:00,1.7884,1.7912,1.7878,1.7912,8349999990.0
2008-10-27 10:00:00,1.7913,1.7918,1.7882,1.7892,8349999990.0
2008-10-27 10:05:00,1.7893,1.7902,1.7775,1.7789,8349999990.0
2008-10-27 10:10:00,1.7788,1.7789,1.7717,1.7747,8349999990.0
2008-10-27 10:15:00,1.7748,1.7755,1.7738,1.7755,8349999990.0
2008-10-27 10:20:00,1.7753,1.7812,1.7753,1.7801,8349999990.0
2008-10-27 10:25:00,1.7799,1.8022,1.7794,1.7839,8961999970.0
2008-10-27 10:30:00,1.7838,1.7897,1.7835,1.7895,9879999940.0
2008-10-27 10:35:00,1.7898,1.792,1.7861,1.7874,9879999940.0
2008-10-27 10:40:00,1.7873,1.7889,1.7799,1.7804,9879999940.0
2008-10-27 10:45:00,1.7803,1.7868,1.7799,1.7868,9879999940.0
2008-10-27 10:50:00,1.7867,1.7874,1.7846,1.787,9879999940.0
2008-10-27 10:55:00,1.7871,1.7883,1.7848,1.7852,9879999940.0
2008-10-27 11:00:00,1.785,1.7878,1.7842,1.785,9879999940.0
2008-10-27 11:05:00,1.7849,1.7867,1.7848,1.7854,9879999940.0
2008-10-27 11:10:00,1.7855,1.7886,1.7832,1.7841,9879999940.0
2008-10-27 11:15:00,1.784,1.7862,1.7838,1.7854,9879999940.0
2008-10-27 11:20:00,1.7855,1.7859,1.7766,1.7782,9879999940.0
2008-10-27 11:25:00,1.7783,1.7826,1.7763,1.7826,9879999940.0
2008-10-27 11:30:00,1.7827,1.7834,1.7799,1.7825,9879999940.0
2008-10-27 11:35:00,1.7824,1.7854,1.7824,1.7854,9879999940.0
2008-10-27 11:40:00,1.7875,1.7891,1.7825,1.785,5918399948.0
2008-10-27 11:45:00,1.7852,1.7854,1.782,1.7831,4927999950.0
2008-10-27 11:50:00,1.783,1.7856,1.7819,1.7854,4927999950.0
2008-10-27 11:55:00,1.7855,1.7876,1.7845,1.7861,4927999950.0
2008-10-27 12:00:00,1.7864,1.7896,1.7848,1.7849,4927999950.0
2008-10-27 12:05:00,1.785,1.7869,1.7847,1.786,6719399946.0
2008-10-27 12:10:00,1.7873,1.7892,1.7873,1.7874,6728500000.0
2008-10-27 12:15:00,1.7873,1.7883,1.7854,1.7854,6728500000.0
2008-10-27 12:20:00,1.7852,1.7868,1.7846,1.7861,6728500000.0
2008-10-27 12:25:00,1.7863,1.7897,1.786,1.7884,6728500000.0
2008-10-27 12:30:00,1.7885,1.7911,1.7854,1.7854,6728500000.0
2008-10-27 12:35:00,1.7853,1.7866,1.78345,1.78635,6728500000.0
2008-10-27 12:40:00,1.78655,1.78875,1.7823,1.78445,6727000000.0
2008-10-27 12:45:00,1.7844,1.7859,1.7789,1.7812,7436900054.0
2008-10-27 12:50:00,1.7811,1.784,1.7797,1.784,10630500135.0
2008-10-27 12:55:00,1.7841,1.7852,1.7835,1.784,10630500135.0
2008-10-27 13:00:00,1.7842,1.7868,1.7825,1.7832,10630500135.0
2008-10-27 13:05:00,1.7833,1.7855,1.7827,1.7839,10630500135.0
2008-10-27 13:10:00,1.7838,1.7853,1.7831,1.7842,10630500135.0
2008-10-27 13:15:00,1.784,1.7855,1.7839,1.7854,10630500135.0
2008-10-27 13:20:00,1.7853,1.7857,1.7837,1.7847,10630500135.0
2008-10-27 13:25:00,1.7848,1.785,1.7838,1.7844,10630500135.0
2008-10-27 13:30:00,1.7845,1.7859,1.7833,1.7853,10630500135.0
2008-10-27 13:35:00,1.7852,1.7884,1.7847,1.7873,10630500135.0
2008-10-27 13:40:00,1.7871,1.789,1.7861,1.7868,10630500135.0
2008-10-27 13:45:00,1.7867,1.787,1.785,1.7864,10630500135.0
2008-10-27 13:50:00,1.7863,1.787,1.7847,1.7859,10630500135.0
2008-10-27 13:55:00,1.786,1.7892,1.7847,1.7885,10019700108.0
2008-10-27 14:00:00,1.7884,1.7897,1.787,1.7893,7576500000.0
2008-10-27 14:05:00,1.7895,1.7902,1.7883,1.7889,7576500000.0
2008-10-27 14:10:00,1.7888,1.7919,1.788,1.7919,7576500000.0
2008-10-27 14:15:00,1.792,1.7946,1.7896,1.7938,7576500000.0
2008-10-27 14:20:00,1.7939,1.794,1.7912,1.7926,7576500000.0
2008-10-27 14:25:00,1.7921,1.7943,1.7919,1.7938,7576500000.0
2008-10-27 14:30:00,1.7939,1.7941,1.7888,1.7897,7576500000.0
2008-10-27 14:35:00,1.7896,1.7898,1.7844,1.7861,7576500000.0
2008-10-27 14:40:00,1.786,1.7883,1.7848,1.7867,7576500000.0
2008-10-27 14:45:00,1.7866,1.7866,1.7842,1.7861,7576500000.0
2008-10-27 14:50:00,1.7862,1.7875,1.7855,1.786,7576500000.0
2008-10-27 14:55:00,1.7861,1.7892,1.7861,1.7888,7576500000.0
2008-10-27 15:00:00,1.7886,1.7907,1.78715,1.78945,7137500000.0
2008-10-27 15:05:00,1.7909,1.7938,1.79,1.7933,897000000.0
2008-10-27 15:10:00,1.7934,1.7938,1.7892,1.7906,897000000.0
2008-10-27 15:15:00,1.7907,1.7919,1.787,1.7873,897000000.0
2008-10-27 15:20:00,1.7871,1.789,1.7853,1.7877,897000000.0
2008-10-27 15:25:00,1.788,1.7927,1.7873,1.7926,897000000.0
2008-10-27 15:30:00,1.7927,1.7928,1.7911,1.7913,897000000.0
2008-10-27 15:35:00,1.7912,1.7947,1.7909,1.7947,897000000.0
2008-10-27 15:40:00,1.7948,1.7956,1.7916,1.7926,897000000.0
2008-10-27 15:45:00,1.7927,1.7931,1.7909,1.7929,897000000.0
2008-10-27 15:50:00,1.7931,1.7931,1.788,1.7891,897000000.0
2008-10-27 15:55:00,1.7892,1.7897,1.7876,1.7886,897000000.0
2008-10-27 16:00:00,1.7888,1.7895,1.787,1.7885,897000000.0
2008-10-27 16:05:00,1.7884,1.792,1.7884,1.7919,897000000.0
2008-10-27 16:10:00,1.7918,1.7936,1.7913,1.7935,897000000.0
2008-10-27 16:15:00,1.7936,1.7941,1.7924,1.7938,897000000.0
2008-10-27 16:20:00,1.7936,1.7939,1.7916,1.7936,897000000.0
2008-10-27 16:25:00,1.7938,1.7948,1.7925,1.7933,897000000.0
2008-10-27 16:30:00,1.7934,1.7946,1.7911,1.7912,897000000.0
2008-10-27 16:35:00,1.7916,1.7925,1.79,1.7909,897000000.0
2008-10-27 16:40:00,1.791,1.7926,1.79,1.7905,897000000.0
2008-10-27 16:45:00,1.7906,1.7919,1.79,1.7916,897000000.0
2008-10-27 16:50:00,1.7914,1.7961,1.7914,1.7954,897000000.0
2008-10-27 16:55:00,1.7955,1.7955,1.7914,1.7914,897000000.0
2008-10-27 17:00:00,1.7916,1.7917,1.7881,1.789,897000000.0
2008-10-27 17:05:00,1.7889,1.7934,1.7877,1.7931,897000000.0
2008-10-27 17:10:00,1.7929,1.794,1.7919,1.7932,897000000.0
2008-10-27 17:15:00,1.7933,1.7971,1.7933,1.796,897000000.0
2008-10-27 17:20:00,1.7959,1.799,1.7955,1.7984,897000000.0
2008-10-27 17:25:00,1.7985,1.7992,1.7952,1.7955,897000000.0
2008-10-27 17:30:00,1.7956,1.7963,1.7933,1.7935,897000000.0
2008-10-27 17:35:00,1.7936,1.7983,1.7933,1.7971,897000000.0
2008-10-27 17:40:00,1.7972,1.8,1.797,1.7984,897000000.0
2008-10-27 17:45:00,1.7983,1.7985,1.7957,1.797,897000000.0
2008-10-27 17:50:00,1.7971,1.7999,1.7971,1.7989,897000000.0
2008-10-27 17:55:00,1.7988,1.8018,1.7981,1.8012,897000000.0
2008-10-27 18:00:00,1.8013,1.8032,1.8012,1.8025,897000000.0
2008-10-27 18:05:00,1.8024,1.8069,1.8014,1.8067,897000000.0
2008-10-27 18:10:00,1.8068,1.8072,1.8007,1.8008,897000000.0
2008-10-27 18:15:00,1.8007,1.8011,1.7955,1.79615,922800000.0
2008-10-27 18:20:00,1.79615,1.79955,1.79575,1.79885,712300000.0
2008-10-27 18:25:00,1.7986,1.79985,1.79525,1.7958,899400000.0
2008-10-27 18:30:00,1.7959,1.7966,1.7931,1.7936,923600000.0
2008-10-27 18:35:00,1.79365,1.79885,1.7933,1.79735,861500000.0
2008-10-27 18:40:00,1.7974,1.8005,1.79715,1.79875,504400000.0
2008-10-27 18:45:00,1.79875,1.79895,1.79585,1.7977,847400000.0
2008-10-27 18:50:00,1.79775,1.8002,1.7973,1.79895,852700000.0
2008-10-27 18:55:00,1.799,1.80235,1.79805,1.8012,862000000.0
2008-10-27 19:00:00,1.80135,1.80335,1.80135,1.8025,1124800001.0
2008-10-27 19:05:00,1.80255,1.8072,1.80175,1.807,1529699999.0
2008-10-27 19:10:00,1.8071,1.8074,1.8002,1.8009,1052300000.0
2008-10-27 19:15:00,1.80095,1.80115,1.79795,1.7988,1614400000.0
2008-10-27 19:20:00,1.7988,1.8004,1.7976,1.8,1723700000.0
2008-10-27 19:25:00,1.8,1.8017,1.7997,1.8005,1574200003.0
2008-10-27 19:30:00,1.8005,1.80335,1.7992,1.80335,2047800000.0
2008-10-27 19:35:00,1.80345,1.8047,1.80045,1.8025,2700400000.0
2008-10-27 19:40:00,1.8025,1.80925,1.80135,1.8081,2048700000.0
2008-10-27 19:45:00,1.8082,1.8104,1.80655,1.8101,1052300000.0
2008-10-27 19:50:00,1.8101,1.8109,1.8081,1.8097,1047200000.0
2008-10-27 19:55:00,1.8097,1.8097,1.80545,1.8071,810000002.0
2008-10-27 20:00:00,1.8071,1.8081,1.8044,1.8048,1874800024.0
2008-10-27 20:05:00,1.8048,1.8048,1.80215,1.80295,1772200000.0
2008-10-27 20:10:00,1.803,1.8048,1.8022,1.80265,715600000.0
2008-10-27 20:15:00,1.80255,1.80425,1.8024,1.8042,1049800000.0
2008-10-27 20:20:00,1.8042,1.805,1.80295,1.8047,668100000.0
2008-10-27 20:25:00,1.8046,1.80935,1.80395,1.8082,1271099996.0
2008-10-27 20:30:00,1.8082,1.8085,1.80605,1.8073,1185800000.0
2008-10-27 20:35:00,1.80735,1.8092,1.8072,1.8084,1151699996.0
2008-10-27 20:40:00,1.8084,1.81085,1.8067,1.8108,1399400000.0
2008-10-27 20:45:00,1.8108,1.81305,1.8095,1.8109,1326399999.0
2008-10-27 20:50:00,1.81095,1.8116,1.8074,1.8107,937000000.0
2008-10-27 20:55:00,1.81065,1.81135,1.80785,1.808,1493000000.0
2008-10-27 21:00:00,1.808,1.8097,1.8078,1.808,847599999.0
2008-10-27 21:05:00,1.808,1.808,1.80505,1.8062,880000000.0
2008-10-27 21:10:00,1.8062,1.8128,1.8062,1.8114,958600000.0
2008-10-27 21:15:00,1.8114,1.812,1.80905,1.8095,820000000.0
2008-10-27 21:20:00,1.8095,1.80975,1.807,1.8088,1166400000.0
2008-10-27 21:25:00,1.80885,1.8097,1.80685,1.8089,706300000.0
2008-10-27 21:30:00,1.8089,1.81255,1.8058,1.8099,1015400000.0
2008-10-27 21:35:00,1.8099,1.8136,1.8098,1.81225,901800000.0
2008-10-27 21:40:00,1.8121,1.8142,1.81,1.81365,896500000.0
2008-10-27 21:45:00,1.8131,1.8137,1.8085,1.8093,1131400000.0
2008-10-27 21:50:00,1.8093,1.8121,1.8085,1.8096,1106000000.0
2008-10-27 21:55:00,1.8097,1.8097,1.8075,1.80955,1556800000.0
2008-10-27 22:00:00,1.80955,1.80985,1.8082,1.8088,395400000.0
2008-10-27 22:05:00,1.8089,1.80895,1.80075,1.8011,2082600003.0
2008-10-27 22:10:00,1.8017,1.80305,1.7997,1.80045,1236800000.0
2008-10-27 22:15:00,1.8004,1.80085,1.7969,1.8002,910100000.0
2008-10-27 22:20:00,1.8003,1.80085,1.7987,1.79885,511700000.0
2008-10-27 22:25:00,1.7992,1.8011,1.7968,1.7999,1267900000.0
2008-10-27 22:30:00,1.8001,1.8003,1.79745,1.7979,654100006.0
2008-10-27 22:35:00,1.79795,1.79985,1.7979,1.79895,331300002.0
2008-10-27 22:40:00,1.79885,1.79985,1.7988,1.7991,364200000.0
2008-10-27 22:45:00,1.7991,1.7994,1.7983,1.7984,248500000.0
2008-10-27 22:50:00,1.79845,1.799,1.7974,1.7974,159600000.0
2008-10-27 22:55:00,1.7979,1.7979,1.79725,1.7974,248600000.0
2008-10-27 23:00:00,1.7959,1.79615,1.79435,1.79585,118200000.0
2008-10-27 23:05:00,1.7958,1.79635,1.79575,1.7959,405600000.0
2008-10-27 23:10:00,1.7959,1.7959,1.79535,1.7959,1227600015.0
2008-10-27 23:15:00,1.7959,1.7972,1.79535,1.79715,362400000.0
2008-10-27 23:20:00,1.79715,1.79715,1.79595,1.79615,344400000.0
2008-10-27 23:25:00,1.7961,1.79915,1.7961,1.79915,99600000.0
2008-10-27 23:30:00,1.7991,1.79925,1.7977,1.7978,240000000.0
2008-10-27 23:35:00,1.7979,1.79845,1.787,1.79675,276000000.0
2008-10-27 23:40:00,1.79705,1.79865,1.79705,1.7973,123600000.0
2008-10-27 23:45:00,1.7973,1.7973,1.7973,1.7973,396000000.0
2008-10-27 23:50:00,1.7973,1.7975,1.7973,1.7973,638400000.0
2008-10-27 23:55:00,1.7973,1.79855,1.7963,1.7971,324000000.0
2008-10-28 00:00:00,1.7972,1.7972,1.7971,1.7971,552000000.0
2008-10-28 00:05:00,1.7971,1.79767,1.79665,1.7971,270000000.0
2008-10-28 00:10:00,1.7971,1.79715,1.79571,1.7971,344000000.0
2008-10-28 00:15:00,1.79691,1.79755,1.79633,1.79755,375700000.0
2008-10-28 00:20:00,1.7975,1.7979,1.7972,1.7975,526600000.0
2008-10-28 00:25:00,1.79745,1.7978,1.7969,1.797,91000000.0
2008-10-28 00:30:00,1.797,1.79705,1.7969,1.7969,137400000.0
2008-10-28 00:35:00,1.7969,1.7969,1.79485,1.795,515400000.0
2008-10-28 00:40:00,1.795,1.79685,1.7937,1.7958,845400000.0
2008-10-28 00:45:00,1.7958,1.79645,1.79544,1.7958,625400000.0
2008-10-28 00:50:00,1.7962,1.7964,1.79535,1.7959,669200000.0
2008-10-28 00:55:00,1.7959,1.79685,1.7959,1.7967,392000000.0
2008-10-28 01:00:00,1.7967,1.79695,1.7967,1.79685,1113600000.0
2008-10-28 01:05:00,1.79685,1.79735,1.79645,1.79725,387400000.0
2008-10-28 01:10:00,1.797,1.7982,1.79665,1.7982,335200000.0
2008-10-28 01:15:00,1.7981,1.79855,1.7979,1.798,59400000.0
2008-10-28 01:20:00,1.798,1.7995,1.79695,1.798,529800000.0
2008-10-28 01:25:00,1.798,1.8007,1.7977,1.8004,326600000.0
2008-10-28 01:30:00,1.80055,1.80135,1.79785,1.7979,768600000.0
2008-10-28 01:35:00,1.7979,1.79835,1.79495,1.7957,468000000.0
2008-10-28 01:40:00,1.7955,1.7962,1.7954,1.7961,58800000.0
2008-10-28 01:45:00,1.79595,1.79615,1.79525,1.79565,145000000.0
2008-10-28 01:50:00,1.7956,1.79685,1.7955,1.79665,126400000.0
2008-10-28 01:55:00,1.7963,1.79715,1.7963,1.7968,95600000.0
2008-10-28 02:00:00,1.797,1.8005,1.7968,1.8005,579400000.0
2008-10-28 02:05:00,1.8005,1.8017,1.79967,1.801,551000000.0
2008-10-28 02:10:00,1.801,1.802,1.801,1.8014,343200000.0
2008-10-28 02:15:00,1.8019,1.80385,1.8008,1.8029,660200000.0
2008-10-28 02:20:00,1.803,1.8057,1.7987,1.7996,1638199999.0
2008-10-28 02:25:00,1.7996,1.7996,1.7959,1.7973,1059800000.0
2008-10-28 02:30:00,1.7973,1.7975,1.79175,1.7924,787900001.0
2008-10-28 02:35:00,1.7925,1.7953,1.79185,1.7952,1130000000.0
2008-10-28 02:40:00,1.7952,1.79585,1.79245,1.7929,793200000.0
2008-10-28 02:45:00,1.7928,1.7948,1.7925,1.793,476200000.0
2008-10-28 02:50:00,1.7931,1.7961,1.79185,1.7943,1033000000.0
2008-10-28 02:55:00,1.7943,1.79445,1.7922,1.7935,843100000.0
2008-10-28 03:00:00,1.7935,1.79415,1.7894,1.7924,1377000000.0
2008-10-28 03:05:00,1.7924,1.7924,1.7845,1.7892,1416400000.0
2008-10-28 03:10:00,1.78975,1.7905,1.78835,1.78895,824600000.0
2008-10-28 03:15:00,1.7891,1.78975,1.78635,1.78635,777700000.0
2008-10-28 03:20:00,1.78635,1.78975,1.78625,1.78975,642200000.0
2008-10-28 03:25:00,1.79015,1.79125,1.7885,1.7901,606599999.0
2008-10-28 03:30:00,1.79025,1.7914,1.78832,1.79054,1286400000.0
2008-10-28 03:35:00,1.7912,1.7917,1.7898,1.7904,280399999.0
2008-10-28 03:40:00,1.7904,1.79045,1.78815,1.79045,244800000.0
2008-10-28 03:45:00,1.7905,1.79255,1.7905,1.7916,576200000.0
2008-10-28 03:50:00,1.7916,1.7916,1.7915,1.7916,564000000.0
2008-10-28 03:55:00,1.7916,1.7916,1.78935,1.79,536000000.0
2008-10-28 04:00:00,1.7902,1.79135,1.78864,1.79017,725200003.0
2008-10-28 04:05:00,1.79021,1.79073,1.78819,1.78976,1627199976.0
2008-10-28 04:10:00,1.7908,1.7917,1.7895,1.78965,749000000.0
2008-10-28 04:15:00,1.7896,1.7924,1.7893,1.79195,412100002.0
2008-10-28 04:20:00,1.7922,1.7937,1.7922,1.7934,138400000.0
2008-10-28 04:25:00,1.79335,1.7955,1.79265,1.7953,946000001.0
2008-10-28 04:30:00,1.7953,1.79705,1.79315,1.7963,1291200000.0
2008-10-28 04:35:00,1.7963,1.79845,1.79615,1.7978,1420000000.0
2008-10-28 04:40:00,1.79715,1.7989,1.79705,1.7989,574000000.0
2008-10-28 04:45:00,1.7985,1.79905,1.7957,1.79675,1787200000.0
2008-10-28 04:50:00,1.7967,1.7967,1.79425,1.7952,1217800000.0
2008-10-28 04:55:00,1.7958,1.797,1.7951,1.7966,93600000.0
2008-10-28 05:00:00,1.7966,1.79855,1.7966,1.7981,231900000.0
2008-10-28 05:05:00,1.7981,1.8004,1.7981,1.8001,327200000.0
2008-10-28 05:10:00,1.8003,1.80075,1.80005,1.8007,103200000.0
2008-10-28 05:15:00,1.8007,1.8017,1.7999,1.8012,373000000.0
2008-10-28 05:20:00,1.8012,1.80155,1.79994,1.80085,526300000.0
2008-10-28 05:25:00,1.801,1.80135,1.801,1.8012,811400000.0
2008-10-28 05:30:00,1.8012,1.8012,1.79795,1.80005,1009600000.0
2008-10-28 05:35:00,1.8002,1.80165,1.8002,1.8016,340800000.0
2008-10-28 05:40:00,1.80165,1.8033,1.8015,1.8031,271300001.0
2008-10-28 05:45:00,1.803,1.8039,1.8002,1.8004,829399998.0
2008-10-28 05:50:00,1.80035,1.80235,1.7997,1.8018,446200000.0
2008-10-28 05:55:00,1.8018,1.803,1.8018,1.803,482400000.0
2008-10-28 06:00:00,1.8032,1.8041,1.80035,1.8025,735500000.0
2008-10-28 06:05:00,1.80245,1.8044,1.80245,1.804,615700000.0
2008-10-28 06:10:00,1.804,1.8054,1.80385,1.8049,394999997.0
2008-10-28 06:15:00,1.8049,1.80565,1.80475,1.8053,365200000.0
2008-10-28 06:20:00,1.80535,1.80535,1.8034,1.8049,558600000.0
2008-10-28 06:25:00,1.8049,1.8056,1.8048,1.8051,246600000.0
2008-10-28 06:30:00,1.8051,1.8051,1.8028,1.80485,335200000.0
2008-10-28 06:35:00,1.8045,1.8128,1.8045,1.8123,737200000.0
2008-10-28 06:40:00,1.8123,1.8126,1.8103,1.8122,711600000.0
2008-10-28 06:45:00,1.812,1.81205,1.8081,1.80935,402600000.0
2008-10-28 06:50:00,1.8094,1.80965,1.8075,1.8082,827600000.0
2008-10-28 06:55:00,1.8082,1.8087,1.8081,1.8082,633400000.0
2008-10-28 07:00:00,1.8082,1.8095,1.8082,1.8084,453599998.0
2008-10-28 07:05:00,1.8084,1.8129,1.80835,1.81265,343100000.0
2008-10-28 07:10:00,1.8125,1.8128,1.8123,1.8123,403800000.0
2008-10-28 07:15:00,1.8123,1.8123,1.8091,1.8102,493800000.0
2008-10-28 07:20:00,1.8101,1.81085,1.80935,1.81085,159600000.0
2008-10-28 07:25:00,1.81025,1.8124,1.8101,1.8122,85800000.0
2008-10-28 07:30:00,1.8128,1.8147,1.8123,1.8142,524700000.0
2008-10-28 07:35:00,1.81425,1.8167,1.81305,1.8167,2136800002.0
2008-10-28 07:40:00,1.8167,1.8178,1.81557,1.81775,987500000.0
2008-10-28 07:45:00,1.8179,1.8191,1.81485,1.8153,1765200000.0
2008-10-28 07:50:00,1.8153,1.8214,1.8153,1.8211,1188600000.0
2008-10-28 07:55:00,1.8214,1.8222,1.81755,1.8177,1123400000.0
2008-10-28 08:00:00,1.8177,1.82255,1.8177,1.8225,245800000.0
2008-10-28 08:05:00,1.8225,1.8225,1.8185,1.822,1244700000.0
2008-10-28 08:10:00,1.822,1.822,1.8183,1.81895,1469800001.0
2008-10-28 08:15:00,1.8191,1.8196,1.81805,1.8188,357600000.0
2008-10-28 08:20:00,1.8188,1.82055,1.8188,1.8195,805500000.0
2008-10-28 08:25:00,1.8194,1.8222,1.8194,1.8217,763800000.0
2008-10-28 08:30:00,1.8218,1.82315,1.81895,1.8191,1386000000.0
2008-10-28 08:35:00,1.8192,1.82285,1.8179,1.8191,1795900000.0
2008-10-28 08:40:00,1.8191,1.8191,1.8163,1.81735,1282800000.0
2008-10-28 08:45:00,1.8174,1.8194,1.8171,1.8185,377800000.0
2008-10-28 08:50:00,1.8185,1.8193,1.81685,1.8182,717800000.0
2008-10-28 08:55:00,1.8182,1.819,1.81735,1.8187,768600000.0
2008-10-28 09:00:00,1.8188,1.82015,1.81665,1.81745,1488800002.0
2008-10-28 09:05:00,1.81745,1.8196,1.81595,1.81865,1209200000.0
2008-10-28 09:10:00,1.81865,1.82,1.816,1.81615,879900000.0
2008-10-28 09:15:00,1.81615,1.81885,1.81185,1.81855,1068900000.0
2008-10-28 09:20:00,1.81845,1.8192,1.8153,1.81595,1332900000.0
2008-10-28 09:25:00,1.8161,1.8175,1.81395,1.81425,676500000.0
2008-10-28 09:30:00,1.81425,1.81435,1.8107,1.8108,1857999992.0
2008-10-28 09:35:00,1.8108,1.8108,1.8044,1.8055,1419599994.0
2008-10-28 09:40:00,1.80575,1.8067,1.80305,1.805,817900000.0
2008-10-28 09:45:00,1.805,1.80815,1.805,1.80665,936800000.0
2008-10-28 09:50:00,1.80665,1.8077,1.8016,1.80245,1134800000.0
2008-10-28 09:55:00,1.80235,1.80525,1.79935,1.80525,876300000.0
2008-10-28 10:00:00,1.80525,1.8075,1.804,1.80705,731600000.0
2008-10-28 10:05:00,1.8071,1.80765,1.80485,1.80745,901400000.0
2008-10-28 10:10:00,1.80765,1.81105,1.8072,1.81085,599900000.0
2008-10-28 10:15:00,1.81085,1.81305,1.8107,1.8114,680600000.0
2008-10-28 10:20:00,1.8114,1.817,1.8112,1.817,909400000.0
2008-10-28 10:25:00,1.817,1.8171,1.81185,1.814,875700000.0
2008-10-28 10:30:00,1.81395,1.81545,1.8129,1.81465,688200000.0
2008-10-28 10:35:00,1.81465,1.8151,1.814,1.81485,638700000.0
2008-10-28 10:40:00,1.8149,1.81755,1.8142,1.81725,893500000.0
2008-10-28 10:45:00,1.81725,1.8177,1.81295,1.81305,1109500003.0
2008-10-28 10:50:00,1.81325,1.81405,1.81,1.8121,687800000.0
2008-10-28 10:55:00,1.8122,1.81285,1.8104,1.81065,663300000.0
2008-10-28 11:00:00,1.8106,1.81095,1.8086,1.8101,672700000.0
2008-10-28 11:05:00,1.8101,1.8136,1.8101,1.8136,916600000.0
2008-10-28 11:10:00,1.8136,1.815,1.81285,1.8141,748200000.0
2008-10-28 11:15:00,1.81415,1.8146,1.8113,1.8121,1011700002.0
2008-10-28 11:20:00,1.81215,1.8133,1.81015,1.8103,1080200000.0
2008-10-28 11:25:00,1.8103,1.812,1.81015,1.81015,680200000.0
2008-10-28 11:30:00,1.8103,1.81135,1.80935,1.81125,558400000.0
2008-10-28 11:35:00,1.81125,1.8131,1.8061,1.80815,935100000.0
2008-10-28 11:40:00,1.80815,1.8097,1.80745,1.80885,492200000.0
2008-10-28 11:45:00,1.80885,1.80945,1.80675,1.80935,715000000.0
2008-10-28 11:50:00,1.80925,1.8137,1.80865,1.812,651100000.0
2008-10-28 11:55:00,1.812,1.8146,1.812,1.8123,1415100000.0
2008-10-28 12:00:00,1.81225,1.8165,1.81225,1.8139,838800000.0
2008-10-28 12:05:00,1.81395,1.81405,1.81255,1.81345,935000000.0
2008-10-28 12:10:00,1.81355,1.8152,1.8125,1.81375,571500000.0
2008-10-28 12:15:00,1.81385,1.8147,1.81325,1.81435,850400000.0
2008-10-28 12:20:00,1.8144,1.81955,1.81415,1.81905,612700000.0
2008-10-28 12:25:00,1.8191,1.8239,1.81792,1.82235,1097400000.0
2008-10-28 12:30:00,1.8224,1.82445,1.82165,1.82305,651800000.0
2008-10-28 12:35:00,1.823,1.8235,1.822,1.82335,537200000.0
2008-10-28 12:40:00,1.8234,1.8248,1.822,1.8225,1064800003.0
2008-10-28 12:45:00,1.82245,1.8227,1.81915,1.8206,495800000.0
2008-10-28 12:50:00,1.8206,1.8206,1.817,1.8187,1113500003.0
2008-10-28 12:55:00,1.81875,1.8206,1.8185,1.8198,1507800000.0
2008-10-28 13:00:00,1.8198,1.8209,1.8196,1.82045,951500000.0
2008-10-28 13:05:00,1.8204,1.8226,1.8203,1.82235,421100000.0
2008-10-28 13:10:00,1.8224,1.82275,1.82065,1.8213,451400000.0
2008-10-28 13:15:00,1.82125,1.8218,1.8203,1.82045,780400000.0
2008-10-28 13:20:00,1.82035,1.82255,1.8193,1.82245,673900000.0
2008-10-28 13:25:00,1.82235,1.8228,1.8209,1.82245,562400000.0
2008-10-28 13:30:00,1.82245,1.8229,1.82165,1.8227,481900000.0
2008-10-28 13:35:00,1.82275,1.8245,1.8224,1.8229,733300000.0
2008-10-28 13:40:00,1.8229,1.82405,1.822,1.8237,652600000.0
2008-10-28 13:45:00,1.82385,1.82405,1.8211,1.8212,509800000.0
2008-10-28 13:50:00,1.8212,1.8234,1.82025,1.8232,552700000.0
2008-10-28 13:55:00,1.8231,1.824,1.82225,1.8227,558100000.0
2008-10-28 14:00:00,1.8228,1.8231,1.81955,1.81955,626300000.0
2008-10-28 14:05:00,1.81955,1.8213,1.8182,1.8213,752500002.0
2008-10-28 14:10:00,1.8213,1.82175,1.8196,1.8208,549200000.0
2008-10-28 14:15:00,1.8208,1.82145,1.81805,1.81815,895700000.0
2008-10-28 14:20:00,1.8184,1.8195,1.8176,1.81885,455500000.0
2008-10-28 14:25:00,1.81875,1.8197,1.8185,1.8194,563600000.0
2008-10-28 14:30:00,1.81955,1.82125,1.8192,1.821,625300000.0
2008-10-28 14:35:00,1.821,1.8223,1.82015,1.8206,1720700000.0
2008-10-28 14:40:00,1.8202,1.82155,1.81935,1.8215,420200000.0
2008-10-28 14:45:00,1.8215,1.82175,1.8207,1.82095,576400000.0
2008-10-28 14:50:00,1.82095,1.8216,1.8197,1.82015,610500000.0
2008-10-28 14:55:00,1.8202,1.8206,1.8183,1.81855,357700000.0
2008-10-28 15:00:00,1.8186,1.82105,1.8183,1.8186,591300000.0
2008-10-28 15:05:00,1.8186,1.819,1.8159,1.8172,750400000.0
2008-10-28 15:10:00,1.8172,1.81935,1.8166,1.81925,503500000.0
2008-10-28 15:15:00,1.81945,1.8201,1.81725,1.8184,658200000.0
2008-10-28 15:20:00,1.8183,1.81835,1.81605,1.81755,907800000.0
2008-10-28 15:25:00,1.81755,1.8188,1.8169,1.8177,634500000.0
2008-10-28 15:30:00,1.81765,1.81925,1.81685,1.81855,673900000.0
2008-10-28 15:35:00,1.81855,1.81905,1.81575,1.81675,691400000.0
2008-10-28 15:40:00,1.81665,1.81935,1.81665,1.81735,691300000.0
2008-10-28 15:45:00,1.8174,1.8189,1.81725,1.81815,744100000.0
2008-10-28 15:50:00,1.8181,1.8193,1.81785,1.8186,746800000.0
2008-10-28 15:55:00,1.81855,1.8186,1.8154,1.81555,498500000.0
2008-10-28 16:00:00,1.81555,1.8177,1.8133,1.81335,1039700000.0
2008-10-28 16:05:00,1.81335,1.8145,1.812,1.81405,786000000.0
2008-10-28 16:10:00,1.8141,1.8152,1.81295,1.8146,679000000.0
2008-10-28 16:15:00,1.8146,1.8152,1.80945,1.8113,1195500000.0
2008-10-28 16:20:00,1.8113,1.81425,1.8112,1.8128,998400000.0
2008-10-28 16:25:00,1.813,1.8158,1.8127,1.8128,819000000.0
2008-10-28 16:30:00,1.8128,1.81395,1.8114,1.81265,759400000.0
2008-10-28 16:35:00,1.81265,1.81265,1.80735,1.80735,621700000.0
2008-10-28 16:40:00,1.8071,1.8084,1.8053,1.8082,729900000.0
2008-10-28 16:45:00,1.8081,1.8113,1.8079,1.8105,843100000.0
2008-10-28 16:50:00,1.81055,1.8108,1.8088,1.8089,701100000.0
2008-10-28 16:55:00,1.80805,1.80865,1.8012,1.80165,2142900019.0
2008-10-28 17:00:00,1.80165,1.8064,1.8016,1.806,764100000.0
2008-10-28 17:05:00,1.8061,1.808,1.8043,1.8043,648600000.0
2008-10-28 17:10:00,1.8044,1.80585,1.8026,1.8045,730500000.0
2008-10-28 17:15:00,1.8045,1.80565,1.804,1.8053,883000000.0
2008-10-28 17:20:00,1.8053,1.80585,1.80465,1.8051,1181300000.0
2008-10-28 17:25:00,1.80515,1.8064,1.80465,1.806,499500000.0
2008-10-28 17:30:00,1.806,1.8083,1.80525,1.8082,680800000.0
2008-10-28 17:35:00,1.80835,1.8117,1.80835,1.8115,680700000.0
2008-10-28 17:40:00,1.81155,1.81165,1.8093,1.81065,783000000.0
2008-10-28 17:45:00,1.8105,1.8111,1.8073,1.8073,644500000.0
2008-10-28 17:50:00,1.8073,1.80885,1.8071,1.80865,449400000.0
2008-10-28 17:55:00,1.8088,1.81065,1.8086,1.8104,442800000.0
2008-10-28 18:00:00,1.81035,1.81185,1.8102,1.81175,517100000.0
2008-10-28 18:05:00,1.81185,1.8144,1.8117,1.81345,538000000.0
2008-10-28 18:10:00,1.8135,1.8138,1.81165,1.8124,759700000.0
2008-10-28 18:15:00,1.8124,1.81535,1.8124,1.81485,620200000.0
2008-10-28 18:20:00,1.81495,1.8167,1.81455,1.8162,633200000.0
2008-10-28 18:25:00,1.8163,1.8164,1.8136,1.8139,529500000.0
2008-10-28 18:30:00,1.81395,1.8166,1.8139,1.81485,633000000.0
2008-10-28 18:35:00,1.815,1.81515,1.813,1.8131,509100000.0
2008-10-28 18:40:00,1.8131,1.8148,1.81305,1.81395,444100000.0
2008-10-28 18:45:00,1.81395,1.8141,1.81165,1.8129,574000000.0
2008-10-28 18:50:00,1.8129,1.81345,1.80885,1.8103,672700000.0
2008-10-28 18:55:00,1.8103,1.81135,1.80945,1.81005,624000000.0
2008-10-28 19:00:00,1.8101,1.8137,1.8096,1.813,519100000.0
2008-10-28 19:05:00,1.813,1.8149,1.8124,1.81445,672400000.0
2008-10-28 19:10:00,1.8144,1.8165,1.8137,1.8138,973400000.0
2008-10-28 19:15:00,1.8138,1.81685,1.81375,1.81525,819400000.0
2008-10-28 19:20:00,1.81525,1.8162,1.81335,1.8141,530100000.0
2008-10-28 19:25:00,1.8139,1.8144,1.81255,1.8141,525500000.0
2008-10-28 19:30:00,1.8141,1.8144,1.81245,1.8141,357800000.0
2008-10-28 19:35:00,1.8141,1.81435,1.8104,1.8104,1557700000.0
2008-10-28 19:40:00,1.81045,1.8112,1.80895,1.81005,1057700000.0
2008-10-28 19:45:00,1.81005,1.8107,1.8088,1.8088,780700000.0
2008-10-28 19:50:00,1.8088,1.81025,1.80795,1.8098,755000000.0
2008-10-28 19:55:00,1.80985,1.8111,1.80955,1.81045,464000000.0
2008-10-28 20:00:00,1.8104,1.8123,1.8104,1.8121,737900000.0
2008-10-28 20:05:00,1.81215,1.8141,1.81215,1.81355,435600000.0
2008-10-28 20:10:00,1.8136,1.8153,1.8135,1.8142,521900000.0
2008-10-28 20:15:00,1.8142,1.8176,1.8142,1.81705,550500000.0
2008-10-28 20:20:00,1.81705,1.82015,1.81505,1.81965,1539900001.0
2008-10-28 20:25:00,1.8196,1.8215,1.81825,1.8209,626100000.0
2008-10-28 20:30:00,1.8211,1.82335,1.81955,1.8222,700100002.0
2008-10-28 20:35:00,1.8222,1.8231,1.82065,1.82065,503700000.0
2008-10-28 20:40:00,1.8208,1.8229,1.8206,1.8227,419600000.0
2008-10-28 20:45:00,1.8228,1.82515,1.82255,1.82375,667100000.0
2008-10-28 20:50:00,1.82385,1.8347,1.8235,1.83245,750900000.0
2008-10-28 20:55:00,1.83245,1.834,1.82865,1.82945,721400000.0
2008-10-28 21:00:00,1.8295,1.83125,1.8283,1.83025,612900000.0
2008-10-28 21:05:00,1.83,1.83195,1.82905,1.83195,548000000.0
2008-10-28 21:10:00,1.832,1.83315,1.83075,1.8329,617800000.0
2008-10-28 21:15:00,1.8329,1.83525,1.83145,1.83445,569500000.0
2008-10-28 21:20:00,1.83445,1.84015,1.8344,1.83605,656300000.0
2008-10-28 21:25:00,1.83575,1.83815,1.8326,1.83815,587900000.0
2008-10-28 21:30:00,1.8382,1.8396,1.8373,1.8392,479300000.0
2008-10-28 21:35:00,1.8392,1.84235,1.8383,1.8385,534300000.0
2008-10-28 21:40:00,1.83855,1.8415,1.83705,1.8389,514100000.0
2008-10-28 21:45:00,1.83915,1.84025,1.83765,1.83835,471500000.0
2008-10-28 21:50:00,1.83835,1.83965,1.8347,1.83555,415300000.0
2008-10-28 21:55:00,1.83575,1.83935,1.8339,1.83865,572300000.0
2008-10-28 22:00:00,1.83865,1.84385,1.8358,1.8392,646700000.0
2008-10-28 22:05:00,1.8392,1.8406,1.8367,1.83805,579900000.0
2008-10-28 22:10:00,1.8384,1.8405,1.8372,1.83925,391800000.0
2008-10-28 22:15:00,1.83925,1.84245,1.83915,1.84135,459100000.0
2008-10-28 22:20:00,1.8413,1.8425,1.84095,1.8421,337400000.0
2008-10-28 22:25:00,1.8421,1.8422,1.83875,1.8392,468800000.0
2008-10-28 22:30:00,1.83915,1.83965,1.8283,1.83965,432100000.0
2008-10-28 22:35:00,1.83945,1.8403,1.8376,1.83805,430800000.0
2008-10-28 22:40:00,1.83805,1.8397,1.8364,1.83805,308900000.0
2008-10-28 22:45:00,1.8382,1.84285,1.8367,1.84205,474900000.0
2008-10-28 22:50:00,1.84195,1.84505,1.84195,1.84295,442500000.0
2008-10-28 22:55:00,1.843,1.8446,1.8419,1.8419,243000000.0
2008-10-28 23:00:00,1.8448,1.84505,1.8411,1.84215,103800000.0
2008-10-28 23:05:00,1.8407,1.8437,1.8404,1.84355,258900000.0
2008-10-28 23:10:00,1.84365,1.84365,1.83925,1.8416,331800000.0
2008-10-28 23:15:00,1.84175,1.84345,1.84035,1.8413,330800000.0
2008-10-28 23:20:00,1.8413,1.84285,1.83985,1.8424,286200000.0
2008-10-28 23:25:00,1.8428,1.8442,1.8421,1.8429,213800000.0
2008-10-28 23:30:00,1.84305,1.8435,1.84265,1.8427,287400000.0
2008-10-28 23:35:00,1.8427,1.84345,1.84065,1.8427,542000000.0
2008-10-28 23:40:00,1.8429,1.8462,1.8429,1.84485,1263599998.0
2008-10-28 23:45:00,1.8446,1.8451,1.84425,1.8444,458699997.0
2008-10-28 23:50:00,1.8444,1.8444,1.8402,1.84225,1621299983.0
2008-10-28 23:55:00,1.84235,1.8464,1.8422,1.8464,1500300003.0
2008-10-29 00:00:00,1.84635,1.8485,1.84445,1.8485,553000000.0
2008-10-29 00:05:00,1.8484,1.8489,1.84755,1.8477,239600000.0
2008-10-29 00:10:00,1.8477,1.8477,1.8477,1.8477,432000000.0
2008-10-29 00:15:00,1.8477,1.84915,1.8468,1.84832,218300000.0
2008-10-29 00:20:00,1.84855,1.84995,1.847,1.8486,270500000.0
2008-10-29 00:25:00,1.84865,1.8508,1.84835,1.84855,1666400000.0
2008-10-29 00:30:00,1.84845,1.85075,1.84815,1.8507,323900000.0
2008-10-29 00:35:00,1.8507,1.85175,1.85055,1.8513,155800000.0
2008-10-29 00:40:00,1.85135,1.8521,1.8489,1.8502,1246500000.0
2008-10-29 00:45:00,1.8502,1.8502,1.8486,1.8496,580400000.0
2008-10-29 00:50:00,1.8496,1.8503,1.8469,1.8486,704400000.0
2008-10-29 00:55:00,1.84795,1.84845,1.8449,1.8461,596600000.0
2008-10-29 01:00:00,1.8461,1.8473,1.8456,1.8459,252000000.0
2008-10-29 01:05:00,1.8459,1.8483,1.8459,1.8483,855700005.0
2008-10-29 01:10:00,1.8484,1.8485,1.8467,1.8471,365400000.0
2008-10-29 01:15:00,1.8471,1.8482,1.8471,1.8482,1721800000.0
2008-10-29 01:20:00,1.8482,1.84841,1.84753,1.8484,522100001.0
2008-10-29 01:25:00,1.8484,1.8484,1.846,1.8473,494000000.0
2008-10-29 01:30:00,1.8473,1.8473,1.8452,1.846,446000000.0
2008-10-29 01:35:00,1.8458,1.848,1.8458,1.84745,280200000.0
2008-10-29 01:40:00,1.84745,1.84872,1.84685,1.84855,456100001.0
2008-10-29 01:45:00,1.8484,1.84985,1.84765,1.84945,156900000.0
2008-10-29 01:50:00,1.8499,1.8529,1.8493,1.8516,724700007.0
2008-10-29 01:55:00,1.8524,1.8524,1.8514,1.8516,2787600001.0
2008-10-29 02:00:00,1.8516,1.85165,1.84935,1.8505,902700001.0
2008-10-29 02:05:00,1.8505,1.8514,1.8498,1.8514,675700000.0
2008-10-29 02:10:00,1.85145,1.85145,1.84485,1.8462,1042600000.0
2008-10-29 02:15:00,1.84605,1.84655,1.84455,1.8453,1592800001.0
2008-10-29 02:20:00,1.84535,1.8486,1.84535,1.8476,575500000.0
2008-10-29 02:25:00,1.84745,1.8497,1.84715,1.849,325400000.0
2008-10-29 02:30:00,1.849,1.85155,1.84785,1.8493,601100001.0
2008-10-29 02:35:00,1.8494,1.84995,1.8493,1.8499,281400000.0
2008-10-29 02:40:00,1.8499,1.85035,1.84825,1.84955,518600003.0
2008-10-29 02:45:00,1.8496,1.8497,1.8489,1.8491,470400000.0
2008-10-29 02:50:00,1.8491,1.85135,1.8491,1.8502,930399999.0
2008-10-29 02:55:00,1.8502,1.8514,1.8483,1.8497,1007800000.0
2008-10-29 03:00:00,1.8498,1.85085,1.8484,1.8492,722199999.0
2008-10-29 03:05:00,1.8493,1.85085,1.8485,1.8488,965499997.0
2008-10-29 03:10:00,1.8488,1.85015,1.84858,1.84934,623600000.0
2008-10-29 03:15:00,1.84922,1.84934,1.8476,1.8485,288100000.0
2008-10-29 03:20:00,1.8487,1.8508,1.848,1.8498,508200000.0
2008-10-29 03:25:00,1.84845,1.84938,1.84725,1.849,1378199994.0
2008-10-29 03:30:00,1.84905,1.8499,1.8478,1.8487,507299999.0
2008-10-29 03:35:00,1.8487,1.8493,1.8487,1.849,595200000.0
2008-10-29 03:40:00,1.84915,1.85125,1.84915,1.8502,862700010.0
2008-10-29 03:45:00,1.8502,1.8502,1.8464,1.8484,756300000.0
2008-10-29 03:50:00,1.8484,1.8484,1.8465,1.8477,287400000.0
2008-10-29 03:55:00,1.8477,1.8485,1.84755,1.8478,275000002.0
2008-10-29 04:00:00,1.8479,1.8487,1.8479,1.8479,541000001.0
2008-10-29 04:05:00,1.8479,1.8479,1.846,1.8468,1309600000.0
2008-10-29 04:10:00,1.84605,1.84715,1.84605,1.8469,571200000.0
2008-10-29 04:15:00,1.8469,1.84745,1.8469,1.8471,403800000.0
2008-10-29 04:20:00,1.8472,1.8494,1.8471,1.849,332400001.0
2008-10-29 04:25:00,1.849,1.849,1.84773,1.84852,500800000.0
2008-10-29 04:30:00,1.849,1.849,1.84675,1.8474,366600000.0
2008-10-29 04:35:00,1.84765,1.8484,1.8475,1.8481,164400000.0
2008-10-29 04:40:00,1.84815,1.8497,1.84815,1.84925,93100000.0
2008-10-29 04:45:00,1.8492,1.8498,1.84875,1.8493,407900000.0
2008-10-29 04:50:00,1.8493,1.8493,1.84765,1.8479,670800000.0
2008-10-29 04:55:00,1.8479,1.8479,1.8469,1.8471,1012800000.0
2008-10-29 05:00:00,1.8471,1.84765,1.8469,1.8471,447700000.0
2008-10-29 05:05:00,1.8471,1.8472,1.84635,1.8471,321800000.0
2008-10-29 05:10:00,1.8471,1.8471,1.8461,1.8463,3025199999.0
2008-10-29 05:15:00,1.8463,1.8463,1.84355,1.84605,834899998.0
2008-10-29 05:20:00,1.8461,1.8467,1.8452,1.84645,324000000.0
2008-10-29 05:25:00,1.84655,1.8468,1.8462,1.8463,484000000.0
2008-10-29 05:30:00,1.8463,1.8472,1.84615,1.8464,973900000.0
2008-10-29 05:35:00,1.8464,1.8465,1.846,1.8464,716900000.0
2008-10-29 05:40:00,1.8464,1.8475,1.84515,1.8456,546600000.0
2008-10-29 05:45:00,1.8456,1.84625,1.84425,1.845,366400000.0
2008-10-29 05:50:00,1.8451,1.8452,1.84255,1.84305,606100000.0
2008-10-29 05:55:00,1.8433,1.84395,1.8433,1.8436,969200000.0
2008-10-29 06:00:00,1.8436,1.8461,1.8436,1.8461,410500001.0
2008-10-29 06:05:00,1.8461,1.84745,1.8449,1.8469,437900000.0
2008-10-29 06:10:00,1.8469,1.8494,1.84685,1.8488,196500000.0
2008-10-29 06:15:00,1.84895,1.8491,1.8461,1.8462,1379100004.0
2008-10-29 06:20:00,1.8462,1.84695,1.84605,1.8464,326700000.0
2008-10-29 06:25:00,1.8467,1.84745,1.8459,1.847,154200000.0
2008-10-29 06:30:00,1.8471,1.8471,1.84535,1.84605,302900000.0
2008-10-29 06:35:00,1.8458,1.84695,1.8458,1.8464,409700000.0
2008-10-29 06:40:00,1.8464,1.8481,1.8464,1.8471,242700000.0
2008-10-29 06:45:00,1.8471,1.848,1.847,1.84745,148000000.0
2008-10-29 06:50:00,1.84765,1.8481,1.84725,1.84775,103300000.0
2008-10-29 06:55:00,1.8475,1.8493,1.8472,1.8492,485100003.0
2008-10-29 07:00:00,1.84915,1.8497,1.84865,1.8493,517100000.0
2008-10-29 07:05:00,1.8494,1.84985,1.8487,1.8497,933100000.0
2008-10-29 07:10:00,1.8497,1.8506,1.84955,1.85015,264500000.0
2008-10-29 07:15:00,1.85005,1.85185,1.84965,1.8514,744499993.0
2008-10-29 07:20:00,1.85145,1.85165,1.8496,1.8497,1277299981.0
2008-10-29 07:25:00,1.8497,1.8497,1.84435,1.8446,1094500000.0
2008-10-29 07:30:00,1.8449,1.8459,1.84215,1.84335,1497900000.0
2008-10-29 07:35:00,1.84325,1.84575,1.84305,1.84525,553800001.0
2008-10-29 07:40:00,1.8453,1.8498,1.84515,1.84975,389100000.0
2008-10-29 07:45:00,1.8493,1.8585,1.84875,1.85405,984900000.0
2008-10-29 07:50:00,1.854,1.854,1.8488,1.85,1297400000.0
2008-10-29 07:55:00,1.85,1.8545,1.8495,1.85055,624600000.0
2008-10-29 08:00:00,1.84985,1.85145,1.84795,1.8499,1281300004.0
2008-10-29 08:05:00,1.85055,1.8513,1.8475,1.8478,615500000.0
2008-10-29 08:10:00,1.84785,1.84875,1.8447,1.84565,513000000.0
2008-10-29 08:15:00,1.8459,1.8474,1.84505,1.8452,529000000.0
2008-10-29 08:20:00,1.8436,1.84855,1.84295,1.8485,661600000.0
2008-10-29 08:25:00,1.8486,1.84925,1.8464,1.8469,1114400000.0
2008-10-29 08:30:00,1.8469,1.8501,1.8462,1.8471,1570700000.0
2008-10-29 08:35:00,1.8471,1.8471,1.8443,1.84615,450100000.0
2008-10-29 08:40:00,1.8462,1.8493,1.84605,1.84835,789900000.0
2008-10-29 08:45:00,1.8485,1.8535,1.84835,1.85055,1045800000.0
2008-10-29 08:50:00,1.8504,1.856,1.8496,1.8516,1912700001.0
2008-10-29 08:55:00,1.8516,1.8516,1.8479,1.85115,947600000.0
2008-10-29 09:00:00,1.8513,1.8544,1.85115,1.8516,1563500000.0
2008-10-29 09:05:00,1.85155,1.8528,1.8465,1.84925,881600000.0
2008-10-29 09:10:00,1.84945,1.851,1.847,1.8506,1282799999.0
2008-10-29 09:15:00,1.8507,1.85445,1.8507,1.853,1051400009.0
2008-10-29 09:20:00,1.853,1.853,1.8499,1.8503,1513700000.0
2008-10-29 09:25:00,1.8503,1.8518,1.8477,1.85135,1734200002.0
2008-10-29 09:30:00,1.85135,1.8514,1.8472,1.8483,3089399951.0
2008-10-29 09:35:00,1.8483,1.84845,1.8456,1.84795,1865549998.0
2008-10-29 09:40:00,1.84795,1.84935,1.84775,1.8479,489000000.0
2008-10-29 09:45:00,1.8479,1.8487,1.8458,1.84595,482800000.0
2008-10-29 09:50:00,1.84595,1.84605,1.8418,1.8425,531696125.0
2008-10-29 09:55:00,1.8425,1.8438,1.84185,1.84235,651300000.0
2008-10-29 10:00:00,1.84235,1.844,1.8403,1.8406,1891400005.0
2008-10-29 10:05:00,1.84075,1.84335,1.84075,1.8429,1284100001.0
2008-10-29 10:10:00,1.84305,1.84315,1.8376,1.83795,1028000000.0
2008-10-29 10:15:00,1.83795,1.84145,1.8379,1.84095,583300001.0
2008-10-29 10:20:00,1.841,1.8416,1.8387,1.8397,1588200000.0
2008-10-29 10:25:00,1.8396,1.8425,1.8356,1.83725,1819000000.0
2008-10-29 10:30:00,1.8374,1.8417,1.8365,1.83875,745700000.0
2008-10-29 10:35:00,1.83865,1.8404,1.8378,1.8387,653500000.0
2008-10-29 10:40:00,1.8387,1.8394,1.83775,1.8394,575200000.0
2008-10-29 10:45:00,1.83955,1.8422,1.8379,1.8419,889400000.0
2008-10-29 10:50:00,1.8419,1.84225,1.8376,1.8384,809700000.0
2008-10-29 10:55:00,1.83845,1.843,1.8378,1.8428,672600000.0
2008-10-29 11:00:00,1.8427,1.84525,1.8417,1.8439,728700000.0
2008-10-29 11:05:00,1.84375,1.8452,1.8433,1.8436,829700000.0
2008-10-29 11:10:00,1.8436,1.84655,1.8428,1.84425,740300000.0
2008-10-29 11:15:00,1.8443,1.84475,1.84335,1.8434,1374800000.0
2008-10-29 11:20:00,1.8434,1.84365,1.8419,1.84315,922000000.0
2008-10-29 11:25:00,1.8431,1.8442,1.838,1.8404,1189600000.0
2008-10-29 11:30:00,1.84045,1.8426,1.83965,1.8418,591900000.0
2008-10-29 11:35:00,1.8419,1.84405,1.8404,1.841,738500000.0
2008-10-29 11:40:00,1.84115,1.8412,1.83635,1.8382,590700000.0
2008-10-29 11:45:00,1.8384,1.8404,1.837,1.84015,512000000.0
2008-10-29 11:50:00,1.8402,1.84105,1.83875,1.84045,693300000.0
2008-10-29 11:55:00,1.8406,1.8406,1.8366,1.83675,664500000.0
2008-10-29 12:00:00,1.83675,1.83725,1.8355,1.8365,1013500000.0
2008-10-29 12:05:00,1.8365,1.83845,1.8358,1.8381,496600000.0
2008-10-29 12:10:00,1.83805,1.83805,1.8344,1.8344,544300000.0
2008-10-29 12:15:00,1.8344,1.83575,1.83395,1.83555,463300000.0
2008-10-29 12:20:00,1.8356,1.8396,1.8356,1.8391,664700000.0
2008-10-29 12:25:00,1.8391,1.8403,1.8383,1.8396,709000000.0
2008-10-29 12:30:00,1.8396,1.8415,1.839,1.84085,671100000.0
2008-10-29 12:35:00,1.8408,1.84335,1.8406,1.84275,642300000.0
2008-10-29 12:40:00,1.84295,1.8438,1.8401,1.8413,1472300000.0
2008-10-29 12:45:00,1.8413,1.84145,1.8386,1.8407,826000000.0
2008-10-29 12:50:00,1.8407,1.84545,1.8404,1.84455,771800000.0
2008-10-29 12:55:00,1.84435,1.84635,1.8419,1.8421,1352100000.0
2008-10-29 13:00:00,1.8421,1.8432,1.8408,1.842,1286600006.0
2008-10-29 13:05:00,1.842,1.8429,1.8385,1.8393,1157300000.0
2008-10-29 13:10:00,1.83925,1.842,1.8389,1.83965,1193700000.0
2008-10-29 13:15:00,1.83965,1.84,1.8357,1.8387,1901899994.0
2008-10-29 13:20:00,1.8387,1.83955,1.8333,1.83615,1585800000.0
2008-10-29 13:25:00,1.83625,1.8397,1.83625,1.8389,916800000.0
2008-10-29 13:30:00,1.83895,1.8409,1.83745,1.838,1036500000.0
2008-10-29 13:35:00,1.8376,1.83885,1.837,1.8382,918800000.0
2008-10-29 13:40:00,1.83825,1.84195,1.83825,1.8416,818700000.0
2008-10-29 13:45:00,1.8416,1.8432,1.841,1.8429,841400000.0
2008-10-29 13:50:00,1.8429,1.8446,1.8408,1.8428,855600000.0
2008-10-29 13:55:00,1.84285,1.8464,1.84115,1.8457,780400000.0
2008-10-29 14:00:00,1.84595,1.8464,1.84275,1.84505,979100000.0
2008-10-29 14:05:00,1.8451,1.8477,1.8444,1.8474,546300000.0
2008-10-29 14:10:00,1.8474,1.84795,1.845,1.84555,894600000.0
2008-10-29 14:15:00,1.84555,1.84585,1.8428,1.8431,789900000.0
2008-10-29 14:20:00,1.8431,1.846,1.8431,1.846,827600000.0
2008-10-29 14:25:00,1.8459,1.84705,1.84555,1.8462,667500000.0
2008-10-29 14:30:00,1.8462,1.84835,1.84598,1.8478,692100000.0
2008-10-29 14:35:00,1.84735,1.8484,1.8445,1.84505,862050000.0
2008-10-29 14:40:00,1.8451,1.8451,1.83995,1.8409,714675000.0
2008-10-29 14:45:00,1.8409,1.84455,1.8401,1.8445,459100000.0
2008-10-29 14:50:00,1.8445,1.84635,1.84225,1.8424,659500000.0
2008-10-29 14:55:00,1.84245,1.8453,1.84205,1.84525,475900000.0
2008-10-29 15:00:00,1.8451,1.84535,1.8441,1.8445,508500000.0
2008-10-29 15:05:00,1.8445,1.84645,1.84397,1.8455,531600000.0
2008-10-29 15:10:00,1.8455,1.8467,1.84517,1.84645,580300000.0
2008-10-29 15:15:00,1.84635,1.84665,1.84455,1.8455,446900000.0
2008-10-29 15:20:00,1.8455,1.84635,1.8439,1.84595,595000000.0
2008-10-29 15:25:00,1.84595,1.85025,1.8458,1.8496,634100000.0
2008-10-29 15:30:00,1.8496,1.8496,1.84845,1.8487,580300000.0
2008-10-29 15:35:00,1.8486,1.8489,1.8467,1.84695,660600000.0
2008-10-29 15:40:00,1.84695,1.84915,1.84685,1.8487,706300000.0
2008-10-29 15:45:00,1.8487,1.85235,1.84685,1.8523,866400000.0
2008-10-29 15:50:00,1.85235,1.85345,1.8515,1.85225,613800000.0
2008-10-29 15:55:00,1.8522,1.8528,1.84845,1.8487,796000002.0
2008-10-29 16:00:00,1.8487,1.849,1.8445,1.8455,976550000.0
2008-10-29 16:05:00,1.84515,1.85255,1.8451,1.8522,1259999999.0
2008-10-29 16:10:00,1.8522,1.85235,1.8495,1.8506,1587999988.0
2008-10-29 16:15:00,1.8506,1.8571,1.84955,1.85705,1008900000.0
2008-10-29 16:20:00,1.85705,1.8587,1.8528,1.8537,1020800000.0
2008-10-29 16:25:00,1.8537,1.85465,1.8491,1.8524,1916250003.0
2008-10-29 16:30:00,1.8524,1.8524,1.8491,1.8496,842600000.0
2008-10-29 16:35:00,1.8496,1.85135,1.8486,1.8506,1027100000.0
2008-10-29 16:40:00,1.8506,1.85115,1.84465,1.8466,1138000000.0
2008-10-29 16:45:00,1.8466,1.8507,1.8463,1.8503,2223699998.0
2008-10-29 16:50:00,1.85025,1.85325,1.84945,1.85055,1209799999.0
2008-10-29 16:55:00,1.85055,1.85215,1.8487,1.8515,1618900000.0
2008-10-29 17:00:00,1.8515,1.8518,1.8461,1.8462,1042500000.0
2008-10-29 17:05:00,1.8462,1.84875,1.8461,1.8477,1022600000.0
2008-10-29 17:10:00,1.8475,1.8489,1.84655,1.8488,762500000.0
2008-10-29 17:15:00,1.849,1.8496,1.848,1.8485,924900000.0
2008-10-29 17:20:00,1.8485,1.85055,1.8476,1.8503,891300000.0
2008-10-29 17:25:00,1.85035,1.85225,1.85005,1.85215,789900000.0
2008-10-29 17:30:00,1.8523,1.8523,1.84705,1.84775,813600000.0
2008-10-29 17:35:00,1.84775,1.8503,1.84765,1.85005,823400000.0
2008-10-29 17:40:00,1.85005,1.8511,1.8492,1.8508,855400000.0
2008-10-29 17:45:00,1.8508,1.85185,1.84915,1.8496,685800000.0
2008-10-29 17:50:00,1.8496,1.8513,1.8493,1.85115,1094000000.0
2008-10-29 17:55:00,1.85125,1.85415,1.85105,1.8536,1053800000.0
2008-10-29 18:00:00,1.8536,1.85925,1.85305,1.85925,1093000000.0
2008-10-29 18:05:00,1.8593,1.8623,1.8581,1.8615,1024900000.0
2008-10-29 18:10:00,1.86155,1.86155,1.8589,1.8606,780400000.0
2008-10-29 18:15:00,1.8605,1.8614,1.8589,1.85995,2311900050.0
2008-10-29 18:20:00,1.85985,1.86385,1.8575,1.86285,1225100000.0
2008-10-29 18:25:00,1.86275,1.8639,1.8615,1.8624,823700000.0
2008-10-29 18:30:00,1.86245,1.86605,1.86175,1.86595,1042000000.0
2008-10-29 18:35:00,1.866,1.8669,1.86375,1.8656,1300200000.0
2008-10-29 18:40:00,1.8656,1.86595,1.86025,1.8611,1599100000.0
2008-10-29 18:45:00,1.8611,1.86145,1.85665,1.85865,1163500000.0
2008-10-29 18:50:00,1.8587,1.8607,1.85825,1.8587,1863400022.0
2008-10-29 18:55:00,1.8587,1.8599,1.85795,1.85895,1119500015.0
2008-10-29 19:00:00,1.8591,1.8612,1.8591,1.8608,547300000.0
2008-10-29 19:05:00,1.8608,1.8642,1.8608,1.863,1565100000.0
2008-10-29 19:10:00,1.863,1.8648,1.862,1.8631,975500000.0
2008-10-29 19:15:00,1.8631,1.8633,1.8591,1.85985,800300000.0
2008-10-29 19:20:00,1.8598,1.8601,1.8582,1.8589,1013100000.0
2008-10-29 19:25:00,1.85895,1.86185,1.8589,1.8608,687800001.0
2008-10-29 19:30:00,1.861,1.86485,1.85902,1.8648,508000002.0
2008-10-29 19:35:00,1.8648,1.86545,1.86065,1.8646,772799989.0
2008-10-29 19:40:00,1.8645,1.8647,1.85905,1.8606,1316799999.0
2008-10-29 19:45:00,1.8606,1.86165,1.86,1.86025,462300001.0
2008-10-29 19:50:00,1.86035,1.86085,1.859,1.8603,1173000000.0
2008-10-29 19:55:00,1.86025,1.8608,1.8595,1.8601,1578400000.0
2008-10-29 20:00:00,1.8601,1.8604,1.85765,1.8584,2781299954.0
2008-10-29 20:05:00,1.8584,1.8596,1.85295,1.8535,2081000003.0
2008-10-29 20:10:00,1.8517,1.85565,1.8483,1.8539,2003200000.0
2008-10-29 20:15:00,1.8539,1.8539,1.8488,1.8531,1819299996.0
2008-10-29 20:20:00,1.85325,1.8591,1.85255,1.8527,3191900017.0
2008-10-29 20:25:00,1.8527,1.8564,1.85195,1.8542,2358500004.0
2008-10-29 20:30:00,1.8542,1.8562,1.8523,1.85415,975700000.0
2008-10-29 20:35:00,1.85415,1.8543,1.85065,1.8528,688000000.0
2008-10-29 20:40:00,1.8525,1.8587,1.85185,1.8566,816800000.0
2008-10-29 20:45:00,1.8564,1.8582,1.85515,1.8577,694600000.0
2008-10-29 20:50:00,1.8579,1.8581,1.8555,1.8563,512800000.0
2008-10-29 20:55:00,1.85645,1.85745,1.85355,1.85355,718500000.0
2008-10-29 21:00:00,1.8535,1.8537,1.85035,1.8515,600200000.0
2008-10-29 21:05:00,1.8517,1.85445,1.8499,1.8527,579600000.0
2008-10-29 21:10:00,1.8527,1.85915,1.85255,1.8586,556100000.0
2008-10-29 21:15:00,1.8582,1.8638,1.85685,1.86325,656200000.0
2008-10-29 21:20:00,1.86345,1.8646,1.86035,1.8616,684600000.0
2008-10-29 21:25:00,1.861,1.86315,1.8591,1.862,479900000.0
2008-10-29 21:30:00,1.862,1.86365,1.85855,1.85985,590300000.0
2008-10-29 21:35:00,1.85955,1.8602,1.8563,1.85735,690000000.0
2008-10-29 21:40:00,1.85735,1.859,1.8552,1.8588,525800000.0
2008-10-29 21:45:00,1.85885,1.8608,1.85775,1.8586,653600000.0
2008-10-29 21:50:00,1.8588,1.8594,1.8557,1.85655,494100000.0
2008-10-29 21:55:00,1.85655,1.8589,1.8553,1.85615,592700000.0
2008-10-29 22:00:00,1.85635,1.85805,1.8526,1.854,376000000.0
2008-10-29 22:05:00,1.85355,1.85435,1.85175,1.8528,288300000.0
2008-10-29 22:10:00,1.85275,1.85275,1.84975,1.85125,344800000.0
2008-10-29 22:15:00,1.8514,1.8514,1.8487,1.8493,256600000.0
2008-10-29 22:20:00,1.84915,1.84915,1.84695,1.8481,120500000.0
2008-10-29 22:25:00,1.8472,1.8515,1.84675,1.84785,378400000.0
2008-10-29 22:30:00,1.84785,1.84885,1.84505,1.84715,300500000.0
2008-10-29 22:35:00,1.84715,1.85155,1.8471,1.85155,259100000.0
2008-10-29 22:40:00,1.85155,1.85285,1.84895,1.8503,236300000.0
2008-10-29 22:45:00,1.8506,1.85295,1.85035,1.8514,208200000.0
2008-10-29 22:50:00,1.8516,1.85265,1.8505,1.8517,218000000.0
2008-10-29 22:55:00,1.8517,1.8531,1.85,1.8502,208200000.0
2008-10-29 23:00:00,1.8502,1.85135,1.8439,1.8466,116800000.0
2008-10-29 23:05:00,1.84665,1.8485,1.84525,1.84685,244600000.0
2008-10-29 23:10:00,1.8466,1.85015,1.8457,1.8499,495300000.0
2008-10-29 23:15:00,1.85005,1.8521,1.8488,1.85115,432200000.0
2008-10-29 23:20:00,1.8513,1.852,1.8495,1.8505,152500000.0
2008-10-29 23:25:00,1.85045,1.8517,1.85,1.85165,81900000.0
2008-10-29 23:30:00,1.85145,1.85265,1.8507,1.8511,1073700008.0
2008-10-29 23:35:00,1.8511,1.8524,1.85095,1.8511,575300000.0
2008-10-29 23:40:00,1.8511,1.8511,1.8511,1.8511,264000000.0
2008-10-29 23:45:00,1.8511,1.8511,1.8475,1.8477,925200024.0
2008-10-29 23:50:00,1.8477,1.8478,1.84645,1.84695,672000004.0
2008-10-29 23:55:00,1.84695,1.8479,1.8469,1.8479,100600000.0
2008-10-30 00:00:00,1.8491,1.85055,1.8471,1.8502,171200001.0
2008-10-30 00:05:00,1.8501,1.8509,1.84965,1.8498,159200000.0
2008-10-30 00:10:00,1.8498,1.85065,1.849,1.84955,447900000.0
2008-10-30 00:15:00,1.8497,1.8497,1.8497,1.8497,150000000.0
2008-10-30 00:20:00,1.8497,1.85175,1.84955,1.8505,246400000.0
2008-10-30 00:25:00,1.8506,1.8506,1.84976,1.8506,681200000.0
2008-10-30 00:30:00,1.8507,1.85075,1.8493,1.8501,526600000.0
2008-10-30 00:35:00,1.8501,1.8503,1.84925,1.8502,95100000.0
2008-10-30 00:40:00,1.8502,1.8508,1.84955,1.8502,61400000.0
2008-10-30 00:45:00,1.85035,1.8519,1.84975,1.8518,196000000.0
2008-10-30 00:50:00,1.8519,1.8535,1.84909,1.8514,584200000.0
2008-10-30 00:55:00,1.8513,1.8517,1.85017,1.8513,204600000.0
2008-10-30 01:00:00,1.8481,1.85135,1.8481,1.85092,77800000.0
2008-10-30 01:05:00,1.85085,1.8532,1.8507,1.8517,468700000.0
2008-10-30 01:10:00,1.8517,1.85355,1.8514,1.8517,354600000.0
2008-10-30 01:15:00,1.8517,1.8547,1.8515,1.8516,377700000.0
2008-10-30 01:20:00,1.8516,1.85445,1.85125,1.8519,313500000.0
2008-10-30 01:25:00,1.8519,1.8526,1.8517,1.8522,244000000.0
2008-10-30 01:30:00,1.8522,1.85305,1.8516,1.85265,90700000.0
2008-10-30 01:35:00,1.85275,1.8534,1.85235,1.8529,166200000.0
2008-10-30 01:40:00,1.8529,1.8535,1.8529,1.8533,397600000.0
2008-10-30 01:45:00,1.85325,1.8548,1.85325,1.85465,80700000.0
2008-10-30 01:50:00,1.8547,1.85495,1.85397,1.8547,352600000.0
2008-10-30 01:55:00,1.8547,1.8547,1.85345,1.8542,295000000.0
2008-10-30 02:00:00,1.8542,1.8557,1.8542,1.85565,513800000.0
2008-10-30 02:05:00,1.8557,1.85595,1.8553,1.8554,2081199996.0
2008-10-30 02:10:00,1.85545,1.85735,1.8554,1.857,370199998.0
2008-10-30 02:15:00,1.85705,1.85835,1.85675,1.8569,761000000.0
2008-10-30 02:20:00,1.8531,1.85475,1.849,1.8532,723800000.0
2008-10-30 02:25:00,1.8536,1.85555,1.852,1.8531,1261800037.0
2008-10-30 02:30:00,1.8533,1.8535,1.8496,1.8512,377100000.0
2008-10-30 02:35:00,1.8512,1.85155,1.84954,1.85034,592800000.0
2008-10-30 02:40:00,1.8512,1.8528,1.8512,1.8524,759700000.0
2008-10-30 02:45:00,1.8524,1.85565,1.8523,1.85505,666400000.0
2008-10-30 02:50:00,1.855,1.859,1.855,1.8579,713800000.0
2008-10-30 02:55:00,1.85765,1.8582,1.85546,1.85675,409500000.0
2008-10-30 03:00:00,1.85645,1.8576,1.85552,1.85585,641600000.0
2008-10-30 03:05:00,1.85585,1.8593,1.8556,1.8578,1839300000.0
2008-10-30 03:10:00,1.8578,1.8609,1.8564,1.8609,907699999.0
2008-10-30 03:15:00,1.86035,1.86525,1.8587,1.86525,1356399999.0
2008-10-30 03:20:00,1.8654,1.8663,1.8604,1.8657,984999997.0
2008-10-30 03:25:00,1.8657,1.8685,1.865,1.8667,575600000.0
2008-10-30 03:30:00,1.8668,1.8668,1.86447,1.866,819200000.0
2008-10-30 03:35:00,1.8659,1.86823,1.8655,1.86701,341600000.0
2008-10-30 03:40:00,1.86745,1.86815,1.86705,1.8672,492600000.0
2008-10-30 03:45:00,1.86735,1.868,1.86415,1.8667,505600000.0
2008-10-30 03:50:00,1.8667,1.8668,1.8634,1.8639,1619200000.0
2008-10-30 03:55:00,1.8639,1.8658,1.86345,1.8656,311400000.0
2008-10-30 04:00:00,1.8656,1.8667,1.8656,1.8665,363800000.0
2008-10-30 04:05:00,1.86582,1.867,1.86437,1.8667,487700000.0
2008-10-30 04:10:00,1.8667,1.8667,1.8661,1.8664,932300000.0
2008-10-30 04:15:00,1.8664,1.8664,1.8644,1.8658,448400000.0
2008-10-30 04:20:00,1.8658,1.8662,1.86395,1.86455,546000000.0
2008-10-30 04:25:00,1.8645,1.86496,1.8644,1.8648,1096300000.0
2008-10-30 04:30:00,1.8648,1.8648,1.8624,1.8636,1688200000.0
2008-10-30 04:35:00,1.8636,1.8661,1.8636,1.8656,1172000000.0
2008-10-30 04:40:00,1.8656,1.8659,1.8581,1.86335,910000000.0
2008-10-30 04:45:00,1.86335,1.8641,1.8607,1.86225,993500000.0
2008-10-30 04:50:00,1.8624,1.8635,1.861,1.8613,159400000.0
2008-10-30 04:55:00,1.8613,1.86575,1.8613,1.86575,750700000.0
2008-10-30 05:00:00,1.86585,1.8659,1.8624,1.86465,461900000.0
2008-10-30 05:05:00,1.8648,1.8653,1.863,1.8641,464600000.0
2008-10-30 05:10:00,1.8641,1.8641,1.8617,1.8624,456200000.0
2008-10-30 05:15:00,1.86245,1.8628,1.8601,1.8622,403300000.0
2008-10-30 05:20:00,1.86218,1.86309,1.86098,1.8625,421000000.0
2008-10-30 05:25:00,1.8627,1.8643,1.8605,1.8617,525700000.0
2008-10-30 05:30:00,1.8617,1.863,1.8586,1.8603,732100002.0
2008-10-30 05:35:00,1.8603,1.8667,1.8602,1.8657,711100002.0
2008-10-30 05:40:00,1.86635,1.8671,1.86565,1.8667,707900000.0
2008-10-30 05:45:00,1.8667,1.86715,1.8635,1.8643,397400000.0
2008-10-30 05:50:00,1.86362,1.8654,1.86362,1.8647,1248900000.0
2008-10-30 05:55:00,1.8649,1.86655,1.8648,1.8662,263300000.0
2008-10-30 06:00:00,1.86655,1.86715,1.86585,1.86682,411900000.0
2008-10-30 06:05:00,1.8668,1.8668,1.8629,1.864,766600000.0
2008-10-30 06:10:00,1.864,1.866,1.864,1.8656,284000002.0
2008-10-30 06:15:00,1.8656,1.8678,1.8656,1.8677,386999999.0
2008-10-30 06:20:00,1.8682,1.8682,1.86515,1.8666,277700000.0
2008-10-30 06:25:00,1.8666,1.8666,1.8653,1.8659,313700000.0
2008-10-30 06:30:00,1.8659,1.8668,1.8641,1.86675,248400000.0
2008-10-30 06:35:00,1.8667,1.86735,1.86665,1.8668,565600002.0
2008-10-30 06:40:00,1.8669,1.8673,1.8642,1.8653,327900001.0
2008-10-30 06:45:00,1.8653,1.8658,1.86495,1.8652,166900000.0
2008-10-30 06:50:00,1.862,1.8651,1.86195,1.8638,1369799999.0
2008-10-30 06:55:00,1.86293,1.8644,1.86254,1.86334,272300000.0
2008-10-30 07:00:00,1.8643,1.8658,1.86415,1.8654,181500000.0
2008-10-30 07:05:00,1.8652,1.8656,1.86425,1.8644,380900000.0
2008-10-30 07:10:00,1.86445,1.8659,1.86425,1.8653,138800000.0
2008-10-30 07:15:00,1.8645,1.8667,1.86412,1.8666,562400000.0
2008-10-30 07:20:00,1.8665,1.86745,1.8662,1.867,622200000.0
2008-10-30 07:25:00,1.86672,1.86724,1.86604,1.867,679600003.0
2008-10-30 07:30:00,1.867,1.8678,1.86365,1.8677,378700000.0
2008-10-30 07:35:00,1.8678,1.87145,1.8666,1.87105,534200000.0
2008-10-30 07:40:00,1.87115,1.8723,1.86985,1.8723,1268499999.0
2008-10-30 07:45:00,1.87205,1.87375,1.86895,1.86925,1084399999.0
2008-10-30 07:50:00,1.86925,1.8703,1.86545,1.86845,1010800000.0
2008-10-30 07:55:00,1.86855,1.87055,1.86745,1.8691,641300000.0
2008-10-30 08:00:00,1.8693,1.8693,1.8644,1.8646,731600000.0
2008-10-30 08:05:00,1.8646,1.8663,1.86225,1.8649,617300000.0
2008-10-30 08:10:00,1.8653,1.868,1.8647,1.8662,1169400002.0
2008-10-30 08:15:00,1.8662,1.86675,1.8639,1.865,926100000.0
2008-10-30 08:20:00,1.86475,1.8678,1.8642,1.867,1021700003.0
2008-10-30 08:25:00,1.867,1.86727,1.86623,1.867,1175500000.0
2008-10-30 08:30:00,1.867,1.8714,1.8668,1.8706,1369299999.0
2008-10-30 08:35:00,1.8706,1.8707,1.86895,1.8706,834700000.0
2008-10-30 08:40:00,1.8706,1.8708,1.8691,1.8696,818000000.0
2008-10-30 08:45:00,1.8696,1.87045,1.8696,1.8704,700200006.0
2008-10-30 08:50:00,1.87085,1.87235,1.87085,1.8717,688600000.0
2008-10-30 08:55:00,1.8717,1.8717,1.8702,1.8706,434400000.0
2008-10-30 09:00:00,1.87018,1.8708,1.8678,1.8683,552600000.0
2008-10-30 09:05:00,1.8686,1.87105,1.86745,1.871,802000000.0
2008-10-30 09:10:00,1.8712,1.8712,1.8672,1.8708,992099995.0
2008-10-30 09:15:00,1.87085,1.8762,1.86975,1.8738,914399999.0
2008-10-30 09:20:00,1.874,1.8757,1.87035,1.87085,1072800000.0
2008-10-30 09:25:00,1.8709,1.8734,1.8697,1.86985,1144600000.0
2008-10-30 09:30:00,1.8699,1.87175,1.86965,1.8707,879200000.0
2008-10-30 09:35:00,1.87075,1.87185,1.86995,1.8709,535300000.0
2008-10-30 09:40:00,1.8709,1.87255,1.8709,1.8715,524200000.0
2008-10-30 09:45:00,1.8715,1.8722,1.86825,1.8715,1532900000.0
2008-10-30 09:50:00,1.8715,1.87635,1.8713,1.87545,1378200000.0
2008-10-30 09:55:00,1.8754,1.8766,1.8747,1.8758,1337100003.0
2008-10-30 10:00:00,1.8758,1.87615,1.87415,1.8743,1831000001.0
2008-10-30 10:05:00,1.8743,1.87435,1.8689,1.8692,1634600000.0
2008-10-30 10:10:00,1.86925,1.87375,1.8689,1.872,1223600002.0
2008-10-30 10:15:00,1.872,1.8732,1.87095,1.8718,699000000.0
2008-10-30 10:20:00,1.8718,1.8733,1.8711,1.8719,861600000.0
2008-10-30 10:25:00,1.8719,1.8734,1.8712,1.8726,688900000.0
2008-10-30 10:30:00,1.87265,1.8744,1.8718,1.8725,624000000.0
2008-10-30 10:35:00,1.8725,1.8746,1.8725,1.8729,589600000.0
2008-10-30 10:40:00,1.8729,1.87305,1.86885,1.8696,804300000.0
2008-10-30 10:45:00,1.8696,1.8714,1.86795,1.87065,854300000.0
2008-10-30 10:50:00,1.8707,1.87465,1.8705,1.8745,452400000.0
2008-10-30 10:55:00,1.87445,1.8759,1.8726,1.8754,682100000.0
2008-10-30 11:00:00,1.8756,1.87805,1.87375,1.8776,632200000.0
2008-10-30 11:05:00,1.8776,1.8782,1.8758,1.87695,766300000.0
2008-10-30 11:10:00,1.87695,1.877,1.875,1.87625,688400000.0
2008-10-30 11:15:00,1.87635,1.8764,1.8743,1.8749,691100000.0
2008-10-30 11:20:00,1.875,1.87625,1.8736,1.874,529100000.0
2008-10-30 11:25:00,1.87405,1.8746,1.8716,1.87285,558800000.0
2008-10-30 11:30:00,1.87285,1.87315,1.8688,1.86975,682000000.0
2008-10-30 11:35:00,1.8698,1.87205,1.86905,1.8693,667600000.0
2008-10-30 11:40:00,1.8693,1.8693,1.86305,1.8641,575430750.0
2008-10-30 11:45:00,1.86405,1.8646,1.8551,1.8553,750700000.0
2008-10-30 11:50:00,1.85545,1.8591,1.85435,1.85695,679500000.0
2008-10-30 11:55:00,1.85695,1.85995,1.85425,1.8587,712600000.0
2008-10-30 12:00:00,1.8587,1.863,1.8587,1.86245,496300000.0
2008-10-30 12:05:00,1.8625,1.86475,1.86155,1.8646,504400000.0
2008-10-30 12:10:00,1.8646,1.87425,1.8639,1.8725,780300000.0
2008-10-30 12:15:00,1.87245,1.87745,1.87125,1.8739,631600000.0
2008-10-30 12:20:00,1.8739,1.87515,1.87165,1.8721,741400000.0
2008-10-30 12:25:00,1.87215,1.87255,1.8701,1.8705,536730750.0
2008-10-30 12:30:00,1.8703,1.8778,1.86995,1.8769,716000000.0
2008-10-30 12:35:00,1.8769,1.87825,1.87575,1.87735,675200000.0
2008-10-30 12:40:00,1.87695,1.878,1.87545,1.8775,543500000.0
2008-10-30 12:45:00,1.87755,1.88005,1.8766,1.8797,620300000.0
2008-10-30 12:50:00,1.87935,1.881,1.8777,1.8778,533700000.0
2008-10-30 12:55:00,1.87785,1.87795,1.87295,1.87415,642200000.0
2008-10-30 13:00:00,1.87415,1.8768,1.8717,1.8742,736700000.0
2008-10-30 13:05:00,1.8742,1.8751,1.87225,1.8731,679800000.0
2008-10-30 13:10:00,1.87315,1.87395,1.87195,1.87345,512700000.0
2008-10-30 13:15:00,1.87345,1.8737,1.86705,1.8723,716380375.0
2008-10-30 13:20:00,1.8723,1.8724,1.86745,1.8683,532200000.0
2008-10-30 13:25:00,1.8683,1.87085,1.8679,1.87015,609500000.0
2008-10-30 13:30:00,1.87025,1.8705,1.86785,1.8683,481000000.0
2008-10-30 13:35:00,1.8683,1.87,1.86805,1.8681,476300000.0
2008-10-30 13:40:00,1.86805,1.87165,1.8669,1.8703,565200000.0
2008-10-30 13:45:00,1.87035,1.87045,1.86745,1.86765,435200000.0
2008-10-30 13:50:00,1.86765,1.86765,1.86335,1.86615,774300000.0
2008-10-30 13:55:00,1.8662,1.8671,1.864,1.86535,681300000.0
2008-10-30 14:00:00,1.8655,1.86675,1.8643,1.86675,628900000.0
2008-10-30 14:05:00,1.86675,1.86675,1.8617,1.86515,697700000.0
2008-10-30 14:10:00,1.8645,1.86535,1.8634,1.8642,574300000.0
2008-10-30 14:15:00,1.86425,1.8657,1.8623,1.86285,536100000.0
2008-10-30 14:20:00,1.86295,1.86355,1.8622,1.86355,539700000.0
2008-10-30 14:25:00,1.8636,1.8683,1.8633,1.8662,712900000.0
2008-10-30 14:30:00,1.86645,1.86785,1.86475,1.86725,916800000.0
2008-10-30 14:35:00,1.8673,1.86875,1.8662,1.8672,717100000.0
2008-10-30 14:40:00,1.86695,1.86805,1.86605,1.86705,576800000.0
2008-10-30 14:45:00,1.8671,1.86715,1.86355,1.86435,1131100000.0
2008-10-30 14:50:00,1.8645,1.86575,1.8638,1.86545,468600000.0
2008-10-30 14:55:00,1.8654,1.86915,1.8651,1.86895,662600000.0
2008-10-30 15:00:00,1.8689,1.8729,1.8689,1.8726,788100000.0
2008-10-30 15:05:00,1.87255,1.8738,1.87155,1.8718,833300000.0
2008-10-30 15:10:00,1.8718,1.87245,1.87095,1.87165,721300000.0
2008-10-30 15:15:00,1.8718,1.87195,1.8698,1.8712,648800000.0
2008-10-30 15:20:00,1.8712,1.8712,1.8681,1.8688,719200000.0
2008-10-30 15:25:00,1.8688,1.8699,1.8602,1.86045,1174900000.0
2008-10-30 15:30:00,1.8605,1.86455,1.8605,1.8627,849700000.0
2008-10-30 15:35:00,1.86275,1.8643,1.86265,1.8641,816000000.0
2008-10-30 15:40:00,1.864,1.86635,1.8634,1.8657,1331199996.0
2008-10-30 15:45:00,1.86555,1.8679,1.86435,1.86605,966300000.0
2008-10-30 15:50:00,1.86595,1.86715,1.8647,1.8651,672000000.0
2008-10-30 15:55:00,1.8651,1.8655,1.8607,1.8617,774900000.0
2008-10-30 16:00:00,1.8617,1.8631,1.85905,1.8623,890400000.0
2008-10-30 16:05:00,1.8623,1.8624,1.85965,1.86225,761600000.0
2008-10-30 16:10:00,1.8622,1.8637,1.86175,1.8636,669600000.0
2008-10-30 16:15:00,1.86355,1.86515,1.8622,1.8646,751900000.0
2008-10-30 16:20:00,1.8646,1.8652,1.863,1.8633,506200000.0
2008-10-30 16:25:00,1.8633,1.8644,1.86195,1.86255,714700000.0
2008-10-30 16:30:00,1.86255,1.86415,1.8624,1.8635,523500000.0
2008-10-30 16:35:00,1.8635,1.86395,1.85555,1.8561,827700000.0
2008-10-30 16:40:00,1.85605,1.85705,1.85275,1.85505,737200000.0
2008-10-30 16:45:00,1.8547,1.8578,1.85395,1.85755,652200000.0
2008-10-30 16:50:00,1.85755,1.86385,1.85705,1.86245,494600000.0
2008-10-30 16:55:00,1.86255,1.86335,1.8595,1.8603,665600000.0
2008-10-30 17:00:00,1.8602,1.86565,1.8602,1.86565,682600000.0
2008-10-30 17:05:00,1.8656,1.8659,1.8643,1.8645,792300000.0
2008-10-30 17:10:00,1.8645,1.868,1.8644,1.8667,737700000.0
2008-10-30 17:15:00,1.86675,1.8696,1.86665,1.8683,724800000.0
2008-10-30 17:20:00,1.8683,1.8692,1.8676,1.86775,677000000.0
2008-10-30 17:25:00,1.8678,1.871,1.86735,1.86845,917600000.0
2008-10-30 17:30:00,1.8685,1.8724,1.8685,1.87155,827100000.0
2008-10-30 17:35:00,1.8715,1.8723,1.869,1.869,956500000.0
2008-10-30 17:40:00,1.869,1.87,1.86785,1.87,1041800000.0
2008-10-30 17:45:00,1.87,1.871,1.8678,1.8707,908600000.0
2008-10-30 17:50:00,1.8708,1.8715,1.86535,1.86535,946400000.0
2008-10-30 17:55:00,1.86535,1.8693,1.8568,1.85745,1259500000.0
2008-10-30 18:00:00,1.85745,1.8598,1.8557,1.8579,1264900000.0
2008-10-30 18:05:00,1.8579,1.86065,1.85595,1.8583,898100000.0
2008-10-30 18:10:00,1.85825,1.8596,1.8562,1.8566,821800000.0
2008-10-30 18:15:00,1.8566,1.8609,1.8556,1.8609,715100000.0
2008-10-30 18:20:00,1.8609,1.86215,1.8592,1.86185,776600000.0
2008-10-30 18:25:00,1.86165,1.86215,1.8593,1.85955,864100000.0
2008-10-30 18:30:00,1.85945,1.8623,1.85835,1.8621,812500000.0
2008-10-30 18:35:00,1.8621,1.8648,1.862,1.864,718400000.0
2008-10-30 18:40:00,1.864,1.8651,1.8621,1.86305,1478200001.0
2008-10-30 18:45:00,1.8631,1.86685,1.8631,1.8658,985200001.0
2008-10-30 18:50:00,1.8658,1.8678,1.86505,1.8672,852800000.0
2008-10-30 18:55:00,1.8672,1.8672,1.86515,1.86595,692100000.0
2008-10-30 19:00:00,1.86595,1.86665,1.86375,1.86435,447500000.0
2008-10-30 19:05:00,1.86425,1.86875,1.86355,1.8684,847000000.0
2008-10-30 19:10:00,1.8686,1.8714,1.8683,1.8712,726800000.0
2008-10-30 19:15:00,1.87125,1.8739,1.87105,1.8738,997300000.0
2008-10-30 19:20:00,1.8738,1.87415,1.86845,1.8688,705800000.0
2008-10-30 19:25:00,1.8688,1.8694,1.86555,1.8658,1677499996.0
2008-10-30 19:30:00,1.86575,1.86775,1.86545,1.8666,640500000.0
2008-10-30 19:35:00,1.8666,1.8672,1.86525,1.86565,1918000000.0
2008-10-30 19:40:00,1.8659,1.8672,1.86515,1.8661,572900000.0
2008-10-30 19:45:00,1.8663,1.86845,1.8663,1.867,541800000.0
2008-10-30 19:50:00,1.8672,1.8687,1.8661,1.86745,522700000.0
2008-10-30 19:55:00,1.86725,1.86825,1.86718,1.868,742400000.0
2008-10-30 20:00:00,1.868,1.86805,1.86535,1.8667,1228000001.0
2008-10-30 20:05:00,1.8667,1.8689,1.8667,1.8685,614899999.0
2008-10-30 20:10:00,1.8685,1.8686,1.8661,1.86645,514800000.0
2008-10-30 20:15:00,1.8665,1.8684,1.8654,1.8675,543900000.0
2008-10-30 20:20:00,1.8675,1.8709,1.8665,1.8701,908199999.0
2008-10-30 20:25:00,1.8701,1.8744,1.8682,1.8738,966100000.0
2008-10-30 20:30:00,1.8738,1.8745,1.8687,1.87275,952500000.0
2008-10-30 20:35:00,1.8729,1.87355,1.8711,1.8731,1917600000.0
2008-10-30 20:40:00,1.8731,1.8738,1.8704,1.87085,1498300000.0
2008-10-30 20:45:00,1.8709,1.8736,1.8709,1.8736,552200000.0
2008-10-30 20:50:00,1.8736,1.8745,1.8721,1.8729,475700000.0
2008-10-30 20:55:00,1.87285,1.87345,1.8707,1.8707,985900000.0
2008-10-30 21:00:00,1.8706,1.87085,1.8679,1.8683,915900002.0
2008-10-30 21:05:00,1.86845,1.8761,1.868,1.87545,735300000.0
2008-10-30 21:10:00,1.87555,1.8777,1.8746,1.8772,486900000.0
2008-10-30 21:15:00,1.87735,1.8776,1.8735,1.8736,802900000.0
2008-10-30 21:20:00,1.87365,1.8751,1.8731,1.8737,1069400000.0
2008-10-30 21:25:00,1.8737,1.87475,1.8737,1.87445,679000016.0
2008-10-30 21:30:00,1.87445,1.87565,1.8727,1.8745,615000000.0
2008-10-30 21:35:00,1.8746,1.87515,1.8726,1.8741,643500000.0
2008-10-30 21:40:00,1.8742,1.87605,1.87355,1.8756,642100000.0
2008-10-30 21:45:00,1.87565,1.8758,1.8751,1.8752,385100000.0
2008-10-30 21:50:00,1.8751,1.877,1.8751,1.8765,230400000.0
2008-10-30 21:55:00,1.8764,1.87885,1.87625,1.8781,349700000.0
2008-10-30 22:00:00,1.8781,1.8792,1.8765,1.87865,399300000.0
2008-10-30 22:05:00,1.8786,1.87925,1.877,1.877,660900000.0
2008-10-30 22:10:00,1.877,1.8794,1.877,1.87855,464300000.0
2008-10-30 22:15:00,1.87845,1.87845,1.8758,1.8776,710500000.0
2008-10-30 22:20:00,1.87855,1.87855,1.8742,1.8749,616600000.0
2008-10-30 22:25:00,1.87495,1.87615,1.8738,1.8738,979300000.0
2008-10-30 22:30:00,1.8738,1.8744,1.8713,1.8718,902500000.0
2008-10-30 22:35:00,1.872,1.8727,1.8717,1.8719,504700000.0
2008-10-30 22:40:00,1.87175,1.87365,1.87,1.8731,442500000.0
2008-10-30 22:45:00,1.8731,1.87355,1.8721,1.8735,683800014.0
2008-10-30 22:50:00,1.87355,1.87375,1.87085,1.872,610200002.0
2008-10-30 22:55:00,1.872,1.87465,1.8706,1.87375,363200000.0
2008-10-30 23:00:00,1.87375,1.8763,1.87315,1.87475,234800000.0
2008-10-30 23:05:00,1.8749,1.88155,1.8749,1.877,301000000.0
2008-10-30 23:10:00,1.87705,1.8782,1.8755,1.87595,116000000.0
2008-10-30 23:15:00,1.8765,1.8769,1.8746,1.87485,708300000.0
2008-10-30 23:20:00,1.87485,1.87675,1.8745,1.8745,186200000.0
2008-10-30 23:25:00,1.8748,1.87565,1.8746,1.8748,174900000.0
2008-10-30 23:30:00,1.87485,1.8756,1.87285,1.8748,319400000.0
2008-10-30 23:35:00,1.87415,1.87465,1.8706,1.87065,191800000.0
2008-10-30 23:40:00,1.87065,1.87465,1.8676,1.87095,190600000.0
2008-10-30 23:45:00,1.87375,1.87405,1.87065,1.87285,445000000.0
2008-10-30 23:50:00,1.87285,1.8732,1.8673,1.87125,77400000.0
2008-10-30 23:55:00,1.8709,1.8718,1.8662,1.87045,76100000.0
2008-10-31 00:00:00,1.8731,1.87325,1.871,1.8717,227800000.0
2008-10-31 00:05:00,1.8717,1.8717,1.8717,1.8717,432000000.0
2008-10-31 00:10:00,1.8717,1.87316,1.87122,1.8713,499200000.0
2008-10-31 00:15:00,1.87146,1.8718,1.87066,1.8718,426700000.0
2008-10-31 00:20:00,1.8718,1.8718,1.868,1.87042,227400000.0
2008-10-31 00:25:00,1.86965,1.87064,1.8696,1.8701,329800000.0
2008-10-31 00:30:00,1.8701,1.8701,1.86836,1.8701,261000000.0
2008-10-31 00:35:00,1.8701,1.8701,1.86786,1.86841,602800000.0
2008-10-31 00:40:00,1.8701,1.8706,1.86945,1.8703,285200000.0
2008-10-31 00:45:00,1.8704,1.87044,1.86933,1.8704,532000000.0
2008-10-31 00:50:00,1.8704,1.8704,1.86893,1.8704,752600000.0
2008-10-31 00:55:00,1.8698,1.87066,1.86891,1.8705,1083700000.0
2008-10-31 01:00:00,1.8705,1.8717,1.8704,1.8716,308000000.0
2008-10-31 01:05:00,1.8716,1.8716,1.86992,1.8716,468000000.0
2008-10-31 01:10:00,1.8716,1.8716,1.8673,1.8676,229600000.0
2008-10-31 01:15:00,1.8676,1.86986,1.8676,1.869,456000000.0
2008-10-31 01:20:00,1.869,1.8702,1.86835,1.8685,430400000.0
2008-10-31 01:25:00,1.8685,1.8685,1.86505,1.86655,409000000.0
2008-10-31 01:30:00,1.8665,1.8666,1.8628,1.8635,1094800000.0
2008-10-31 01:35:00,1.8635,1.86545,1.8635,1.8644,276500000.0
2008-10-31 01:40:00,1.8644,1.86545,1.8626,1.86395,172600000.0
2008-10-31 01:45:00,1.86395,1.86395,1.8625,1.8628,151300000.0
2008-10-31 01:50:00,1.8628,1.8663,1.8625,1.86555,120800000.0
2008-10-31 01:55:00,1.8648,1.86605,1.8632,1.86355,278700000.0
2008-10-31 02:00:00,1.8639,1.8653,1.86295,1.8635,224000000.0
2008-10-31 02:05:00,1.8628,1.8648,1.8606,1.86135,321400000.0
2008-10-31 02:10:00,1.8616,1.8635,1.86055,1.86295,153900000.0
2008-10-31 02:15:00,1.8628,1.86395,1.86215,1.8638,281000000.0
2008-10-31 02:20:00,1.8633,1.86585,1.86065,1.862,524500000.0
2008-10-31 02:25:00,1.862,1.8622,1.8571,1.8592,561900000.0
2008-10-31 02:30:00,1.8592,1.86145,1.8581,1.8608,443100000.0
2008-10-31 02:35:00,1.8607,1.86255,1.85865,1.8601,495000000.0
2008-10-31 02:40:00,1.86015,1.86025,1.8569,1.85865,533800000.0
2008-10-31 02:45:00,1.8586,1.8599,1.8572,1.8597,330800000.0
2008-10-31 02:50:00,1.8596,1.86305,1.8591,1.86125,342400000.0
2008-10-31 02:55:00,1.8613,1.86235,1.8556,1.8559,565100000.0
2008-10-31 03:00:00,1.8569,1.8577,1.85455,1.85585,525600000.0
2008-10-31 03:05:00,1.8566,1.86055,1.8537,1.8559,567700000.0
2008-10-31 03:10:00,1.85605,1.8608,1.85605,1.8606,561700000.0
2008-10-31 03:15:00,1.8608,1.86245,1.8598,1.86185,423100000.0
2008-10-31 03:20:00,1.8619,1.8626,1.8586,1.86015,417500000.0
2008-10-31 03:25:00,1.8605,1.86185,1.8594,1.8607,325600000.0
2008-10-31 03:30:00,1.8607,1.86085,1.85985,1.8604,347900000.0
2008-10-31 03:35:00,1.8603,1.86065,1.8589,1.85975,364000000.0
2008-10-31 03:40:00,1.8599,1.8605,1.8581,1.85895,243300000.0
2008-10-31 03:45:00,1.85895,1.8593,1.85535,1.8572,367600000.0
2008-10-31 03:50:00,1.85715,1.85745,1.85435,1.8547,252500000.0
2008-10-31 03:55:00,1.85535,1.8567,1.8543,1.85635,166600000.0
2008-10-31 04:00:00,1.85625,1.86015,1.85615,1.8564,161800000.0
2008-10-31 04:05:00,1.8564,1.8612,1.85595,1.86085,312700000.0
2008-10-31 04:10:00,1.86085,1.8619,1.8584,1.85905,247300000.0
2008-10-31 04:15:00,1.85905,1.86005,1.85805,1.85885,217900000.0
2008-10-31 04:20:00,1.8588,1.86055,1.85745,1.85955,171000000.0
2008-10-31 04:25:00,1.85955,1.86185,1.858,1.8587,228400000.0
2008-10-31 04:30:00,1.8584,1.86165,1.8584,1.8607,197100000.0
2008-10-31 04:35:00,1.8609,1.86265,1.86005,1.86095,268500000.0
2008-10-31 04:40:00,1.8603,1.86205,1.85955,1.8603,209900000.0
2008-10-31 04:45:00,1.8603,1.8746,1.85895,1.86575,413900000.0
2008-10-31 04:50:00,1.8657,1.87355,1.8611,1.86305,356700000.0
2008-10-31 04:55:00,1.86295,1.866,1.86275,1.8641,208700000.0
2008-10-31 05:00:00,1.86465,1.8654,1.86275,1.8644,221300000.0
2008-10-31 05:05:00,1.8645,1.8655,1.8636,1.86415,255800000.0
2008-10-31 05:10:00,1.86425,1.86665,1.86195,1.8641,317200000.0
2008-10-31 05:15:00,1.8643,1.866,1.862,1.86425,268400000.0
2008-10-31 05:20:00,1.8642,1.86625,1.8637,1.86545,801800000.0
2008-10-31 05:25:00,1.8654,1.86555,1.8636,1.8645,222500000.0
2008-10-31 05:30:00,1.8647,1.8658,1.8644,1.86525,121900000.0
2008-10-31 05:35:00,1.8653,1.86655,1.8649,1.8656,203600000.0
2008-10-31 05:40:00,1.86575,1.8663,1.8646,1.86465,170200000.0
2008-10-31 05:45:00,1.8648,1.86585,1.86445,1.8648,95600000.0
2008-10-31 05:50:00,1.8648,1.8675,1.8632,1.8658,58500000.0
2008-10-31 05:55:00,1.8663,1.8669,1.864,1.8653,103500000.0
2008-10-31 06:00:00,1.8648,1.86665,1.8646,1.8646,63000000.0
2008-10-31 06:05:00,1.8645,1.86544,1.86328,1.8645,278300000.0
2008-10-31 06:10:00,1.8644,1.86459,1.8618,1.8618,172900000.0
2008-10-31 06:15:00,1.86285,1.86552,1.8616,1.86312,195100000.0
2008-10-31 06:20:00,1.86306,1.8671,1.86299,1.8632,320600000.0
2008-10-31 06:25:00,1.8637,1.86452,1.86188,1.86347,270600000.0
2008-10-31 06:30:00,1.8629,1.86523,1.86277,1.86465,381100000.0
2008-10-31 06:35:00,1.86473,1.86581,1.8637,1.8637,513300000.0
2008-10-31 06:40:00,1.86512,1.8665,1.8622,1.8641,208700000.0
2008-10-31 06:45:00,1.86375,1.8662,1.86355,1.86495,130600000.0
2008-10-31 06:50:00,1.8653,1.8661,1.8635,1.8658,46000000.0
2008-10-31 06:55:00,1.8656,1.8656,1.8603,1.86145,200600000.0
2008-10-31 07:00:00,1.85575,1.86281,1.85535,1.8613,784300000.0
2008-10-31 07:05:00,1.8638,1.8654,1.86,1.8645,1526100000.0
2008-10-31 07:10:00,1.8646,1.86582,1.8637,1.8638,467100000.0
2008-10-31 07:15:00,1.8639,1.867,1.86315,1.8662,427400000.0
2008-10-31 07:20:00,1.86645,1.8673,1.8662,1.8672,179500000.0
2008-10-31 07:25:00,1.8672,1.86805,1.86607,1.86795,246000000.0
2008-10-31 07:30:00,1.868,1.86945,1.8671,1.86825,388800000.0
2008-10-31 07:35:00,1.8684,1.86955,1.86525,1.866,816200000.0
2008-10-31 07:40:00,1.866,1.86785,1.86485,1.8676,301000000.0
2008-10-31 07:45:00,1.86745,1.86745,1.86615,1.8664,175800000.0
2008-10-31 07:50:00,1.86645,1.86735,1.8662,1.8663,248000000.0
2008-10-31 07:55:00,1.8663,1.8666,1.8634,1.864,172500000.0
2008-10-31 08:00:00,1.864,1.8648,1.86295,1.8633,535800000.0
2008-10-31 08:05:00,1.8635,1.8647,1.8632,1.8647,268000000.0
2008-10-31 08:10:00,1.86425,1.86635,1.86425,1.8649,275500000.0
2008-10-31 08:15:00,1.8649,1.8663,1.8645,1.8662,356200000.0
2008-10-31 08:20:00,1.86615,1.8678,1.8656,1.867,1388600000.0
2008-10-31 08:25:00,1.867,1.867,1.8625,1.8626,1733800000.0
2008-10-31 08:30:00,1.8626,1.8652,1.8626,1.8641,770900000.0
2008-10-31 08:35:00,1.8642,1.8644,1.86015,1.8604,2057300000.0
2008-10-31 08:40:00,1.8604,1.86485,1.8604,1.8636,1584000000.0
2008-10-31 08:45:00,1.8636,1.86425,1.8624,1.8633,1858700000.0
2008-10-31 08:50:00,1.8633,1.8633,1.86055,1.8607,776800000.0
2008-10-31 08:55:00,1.8607,1.86215,1.85855,1.8594,1779600000.0
2008-10-31 09:00:00,1.8595,1.8605,1.85505,1.8558,1163800000.0
2008-10-31 09:05:00,1.8558,1.8587,1.8558,1.85805,373700000.0
2008-10-31 09:10:00,1.85805,1.8598,1.8579,1.8595,222700000.0
2008-10-31 09:15:00,1.8582,1.8595,1.85605,1.8562,1281300000.0
2008-10-31 09:20:00,1.8562,1.85895,1.8562,1.8579,1644700000.0
2008-10-31 09:25:00,1.85815,1.8586,1.85535,1.8561,644500000.0
2008-10-31 09:30:00,1.85615,1.858,1.8553,1.858,1819100000.0
2008-10-31 09:35:00,1.858,1.8642,1.8561,1.8611,794600000.0
2008-10-31 09:40:00,1.8611,1.8629,1.85615,1.8565,1168800005.0
2008-10-31 09:45:00,1.8565,1.8575,1.8543,1.8566,1022300003.0
2008-10-31 09:50:00,1.8566,1.86075,1.8557,1.8593,673600000.0
2008-10-31 09:55:00,1.8593,1.8613,1.8577,1.8606,624100000.0
2008-10-31 10:00:00,1.86085,1.86825,1.86085,1.8659,1064600000.0
2008-10-31 10:05:00,1.8659,1.8659,1.86245,1.8629,673000000.0
2008-10-31 10:10:00,1.8625,1.8638,1.8617,1.8624,1736600028.0
2008-10-31 10:15:00,1.8624,1.86285,1.85995,1.8605,953200000.0
2008-10-31 10:20:00,1.8605,1.86095,1.85885,1.8601,715300000.0
2008-10-31 10:25:00,1.8601,1.86105,1.85795,1.86035,690000000.0
2008-10-31 10:30:00,1.86045,1.8623,1.85905,1.85935,745200000.0
2008-10-31 10:35:00,1.8595,1.86015,1.85775,1.85955,837200000.0
2008-10-31 10:40:00,1.8594,1.8609,1.8581,1.86015,1272600000.0
2008-10-31 10:45:00,1.8602,1.86735,1.8585,1.8662,2087800000.0
2008-10-31 10:50:00,1.86625,1.86895,1.86595,1.8676,1422900000.0
2008-10-31 10:55:00,1.8677,1.8683,1.8653,1.8654,1765500000.0
2008-10-31 11:00:00,1.8654,1.867,1.86495,1.8652,2991300000.0
2008-10-31 11:05:00,1.8652,1.8656,1.8628,1.8628,1439900000.0
2008-10-31 11:10:00,1.8628,1.8645,1.8616,1.86315,699100000.0
2008-10-31 11:15:00,1.8632,1.8641,1.86145,1.86265,1123000000.0
2008-10-31 11:20:00,1.8628,1.8643,1.85925,1.8606,967900000.0
2008-10-31 11:25:00,1.8608,1.8619,1.86025,1.86095,812900000.0
2008-10-31 11:30:00,1.86095,1.86095,1.85965,1.86035,830100000.0
2008-10-31 11:35:00,1.86035,1.86155,1.8595,1.8605,683900000.0
2008-10-31 11:40:00,1.8605,1.8613,1.8578,1.8588,631200000.0
2008-10-31 11:45:00,1.8585,1.8588,1.8558,1.85845,773950000.0
2008-10-31 11:50:00,1.8585,1.85885,1.8574,1.8586,519300000.0
2008-10-31 11:55:00,1.85875,1.85965,1.8576,1.8589,1165000000.0
2008-10-31 12:00:00,1.8589,1.8593,1.85585,1.8564,1300400000.0
2008-10-31 12:05:00,1.8564,1.857,1.85335,1.8547,881800000.0
2008-10-31 12:10:00,1.8547,1.85795,1.8543,1.8574,656800000.0
2008-10-31 12:15:00,1.8574,1.8574,1.85545,1.8568,984100000.0
2008-10-31 12:20:00,1.8568,1.85905,1.8568,1.85775,653300000.0
2008-10-31 12:25:00,1.85745,1.85835,1.8565,1.857,772200000.0
2008-10-31 12:30:00,1.8569,1.85795,1.85615,1.85655,467500000.0
2008-10-31 12:35:00,1.85655,1.86295,1.85625,1.8604,909200000.0
2008-10-31 12:40:00,1.86025,1.86505,1.8602,1.86415,724300000.0
2008-10-31 12:45:00,1.8638,1.8673,1.8614,1.8665,805000000.0
2008-10-31 12:50:00,1.86655,1.87015,1.86585,1.86845,745000000.0
2008-10-31 12:55:00,1.8683,1.8683,1.8638,1.86525,1159600000.0
2008-10-31 13:00:00,1.8652,1.86925,1.8652,1.86835,846600000.0
2008-10-31 13:05:00,1.8684,1.8724,1.8681,1.8688,1142500000.0
2008-10-31 13:10:00,1.8687,1.8702,1.86825,1.8691,1196600000.0
2008-10-31 13:15:00,1.86915,1.8706,1.8671,1.86955,994400000.0
2008-10-31 13:20:00,1.86955,1.8717,1.86885,1.86955,1330800000.0
2008-10-31 13:25:00,1.8695,1.87005,1.868,1.8684,784400000.0
2008-10-31 13:30:00,1.8684,1.86905,1.8671,1.8671,840600000.0
2008-10-31 13:35:00,1.8671,1.8685,1.8654,1.868,984700000.0
2008-10-31 13:40:00,1.86805,1.8691,1.8668,1.8686,716200000.0
2008-10-31 13:45:00,1.8686,1.86945,1.86585,1.8668,861000000.0
2008-10-31 13:50:00,1.8668,1.8668,1.863,1.86455,924450000.0
2008-10-31 13:55:00,1.8645,1.8684,1.8632,1.8646,782800000.0
2008-10-31 14:00:00,1.8647,1.8674,1.86305,1.8653,886100000.0
2008-10-31 14:05:00,1.8653,1.8675,1.8644,1.867,813800000.0
2008-10-31 14:10:00,1.86705,1.86865,1.8644,1.86495,1032200000.0
2008-10-31 14:15:00,1.86495,1.86595,1.86425,1.86505,628500000.0
2008-10-31 14:20:00,1.86525,1.8654,1.86075,1.862,1046960000.0
2008-10-31 14:25:00,1.862,1.8646,1.8618,1.8619,736400000.0
2008-10-31 14:30:00,1.8619,1.8639,1.8607,1.8635,1043600000.0
2008-10-31 14:35:00,1.8635,1.86635,1.86205,1.8635,974800000.0
2008-10-31 14:40:00,1.86365,1.8653,1.8629,1.8646,728700000.0
2008-10-31 14:45:00,1.86445,1.8664,1.86385,1.8659,958000000.0
2008-10-31 14:50:00,1.8659,1.86665,1.8648,1.86665,601200000.0
2008-10-31 14:55:00,1.86665,1.86805,1.86555,1.8675,730000000.0
2008-10-31 15:00:00,1.86675,1.8677,1.8643,1.86475,890800000.0
2008-10-31 15:05:00,1.86465,1.86805,1.8644,1.86785,659300000.0
2008-10-31 15:10:00,1.8678,1.8681,1.86575,1.86585,773100000.0
2008-10-31 15:15:00,1.866,1.86775,1.86585,1.8677,789800000.0
2008-10-31 15:20:00,1.86755,1.86845,1.8662,1.86695,799300000.0
2008-10-31 15:25:00,1.867,1.8671,1.86535,1.8659,503000000.0
2008-10-31 15:30:00,1.8658,1.86685,1.86385,1.8644,527600000.0
2008-10-31 15:35:00,1.86445,1.86565,1.86265,1.8639,496600000.0
2008-10-31 15:40:00,1.8639,1.8651,1.8632,1.8639,653400000.0
2008-10-31 15:45:00,1.8639,1.8648,1.8622,1.8639,925300000.0
2008-10-31 15:50:00,1.8639,1.8657,1.86275,1.8654,915800000.0
2008-10-31 15:55:00,1.86535,1.8683,1.86455,1.86535,1034700000.0
2008-10-31 16:00:00,1.86535,1.86605,1.86345,1.86345,843400000.0
2008-10-31 16:05:00,1.86345,1.86385,1.85975,1.86355,1073800000.0
2008-10-31 16:10:00,1.86355,1.86425,1.86235,1.8639,1215900000.0
2008-10-31 16:15:00,1.86385,1.86395,1.86095,1.86195,1001700000.0
2008-10-31 16:20:00,1.862,1.8637,1.8592,1.8606,807200000.0
2008-10-31 16:25:00,1.8607,1.863,1.85775,1.8622,1004174000.0
2008-10-31 16:30:00,1.8622,1.8634,1.86065,1.86115,1029700000.0
2008-10-31 16:35:00,1.86105,1.8614,1.85665,1.8578,967600000.0
2008-10-31 16:40:00,1.8578,1.8638,1.8578,1.8633,932200000.0
2008-10-31 16:45:00,1.8631,1.8631,1.8593,1.8613,1142500000.0
2008-10-31 16:50:00,1.8615,1.86205,1.85885,1.8606,1273700000.0
2008-10-31 16:55:00,1.86055,1.86715,1.8605,1.8668,903700000.0
2008-10-31 17:00:00,1.8667,1.8707,1.8667,1.8704,1154700000.0
2008-10-31 17:05:00,1.87055,1.87205,1.8681,1.86825,949300000.0
2008-10-31 17:10:00,1.8682,1.8701,1.86695,1.8688,1128500000.0
2008-10-31 17:15:00,1.8689,1.87605,1.8676,1.87385,1407300000.0
2008-10-31 17:20:00,1.87385,1.8745,1.869,1.8701,971200000.0
2008-10-31 17:25:00,1.8702,1.8766,1.8695,1.8763,1079700000.0
2008-10-31 17:30:00,1.876,1.8813,1.87475,1.8812,1257500000.0
2008-10-31 17:35:00,1.8812,1.88285,1.879,1.88,1365900000.0
2008-10-31 17:40:00,1.88,1.88305,1.87935,1.8818,1282300000.0
2008-10-31 17:45:00,1.8818,1.8839,1.87655,1.87995,1190600000.0
2008-10-31 17:50:00,1.8799,1.8854,1.8799,1.8852,1080800000.0
2008-10-31 17:55:00,1.8852,1.88815,1.8839,1.8856,929100000.0
2008-10-31 18:00:00,1.88595,1.8873,1.8751,1.87625,1561299999.0
2008-10-31 18:05:00,1.8765,1.877,1.87085,1.87155,1060500000.0
2008-10-31 18:10:00,1.8716,1.87385,1.8682,1.87125,984900000.0
2008-10-31 18:15:00,1.8711,1.87325,1.86615,1.87315,1141700000.0
2008-10-31 18:20:00,1.8732,1.87785,1.8731,1.87405,1312400008.0
2008-10-31 18:25:00,1.87405,1.8798,1.87385,1.8782,1221200000.0
2008-10-31 18:30:00,1.87835,1.8805,1.8754,1.8783,1572300000.0
2008-10-31 18:35:00,1.8783,1.8819,1.8777,1.8806,1010100000.0
2008-10-31 18:40:00,1.88055,1.8822,1.87875,1.8808,774200000.0
2008-10-31 18:45:00,1.88095,1.88135,1.87825,1.87925,1079700000.0
2008-10-31 18:50:00,1.88,1.88,1.8774,1.87885,983800000.0
2008-10-31 18:55:00,1.87875,1.87895,1.87545,1.8757,1999800000.0
2008-10-31 19:00:00,1.8757,1.87855,1.8739,1.8782,2367200001.0
2008-10-31 19:05:00,1.8783,1.881,1.8783,1.8808,1097199999.0
2008-10-31 19:10:00,1.8808,1.88125,1.87915,1.8804,2982900000.0
2008-10-31 19:15:00,1.8804,1.88145,1.8791,1.8808,1518000002.0
2008-10-31 19:20:00,1.8808,1.8838,1.8793,1.88275,2010999999.0
2008-10-31 19:25:00,1.8827,1.8844,1.88245,1.88315,698700000.0
2008-10-31 19:30:00,1.88315,1.88315,1.87935,1.88215,800700000.0
2008-10-31 19:35:00,1.8822,1.88395,1.88195,1.8821,1012600000.0
2008-10-31 19:40:00,1.8824,1.88375,1.87735,1.8774,1226400000.0
2008-10-31 19:45:00,1.8775,1.87965,1.8751,1.8761,2091500000.0
2008-10-31 19:50:00,1.8761,1.87815,1.8745,1.8752,995100000.0
2008-10-31 19:55:00,1.8752,1.8754,1.8733,1.87455,988699992.0
2008-10-31 20:00:00,1.8745,1.8763,1.8741,1.8746,491900000.0
2008-10-31 20:05:00,1.8747,1.87495,1.87015,1.8702,380600000.0
2008-10-31 20:10:00,1.8702,1.87295,1.86935,1.8728,850300000.0
2008-10-31 20:15:00,1.87285,1.8731,1.8702,1.87045,978800000.0
2008-10-31 20:20:00,1.87045,1.8713,1.8696,1.86975,795900000.0
2008-10-31 20:25:00,1.86975,1.8706,1.8659,1.86925,778500000.0
2008-10-31 20:30:00,1.8693,1.8704,1.86735,1.8674,1072000000.0
2008-10-31 20:35:00,1.8674,1.8674,1.86132,1.8622,1222000000.0
2008-10-31 20:40:00,1.8622,1.8644,1.862,1.86405,761900000.0
2008-10-31 20:45:00,1.86405,1.86685,1.86395,1.86585,580900000.0
2008-10-31 20:50:00,1.86575,1.86805,1.8653,1.86555,628500000.0
2008-10-31 20:55:00,1.86555,1.8664,1.86375,1.86415,1490800000.0
2008-10-31 21:00:00,1.864,1.8687,1.8639,1.868,1034300000.0
2008-10-31 21:05:00,1.86825,1.8698,1.86468,1.8659,867800000.0
2008-10-31 21:10:00,1.866,1.86645,1.86165,1.86165,3424300000.0
2008-10-31 21:15:00,1.8617,1.8645,1.8617,1.8637,1200000000.0
2008-10-31 21:20:00,1.8637,1.8637,1.861,1.8614,685100000.0
2008-10-31 21:25:00,1.86185,1.8625,1.86,1.86195,1727699994.0
2008-10-31 21:30:00,1.8618,1.86345,1.86155,1.863,355500000.0
2008-10-31 21:35:00,1.863,1.86345,1.86275,1.86285,217900000.0
2008-10-31 21:40:00,1.8629,1.86405,1.86285,1.86315,488700000.0
2008-10-31 21:45:00,1.8634,1.86495,1.8632,1.8637,491900000.0
2008-10-31 21:50:00,1.8637,1.86565,1.86365,1.8646,322700000.0
2008-10-31 21:55:00,1.86475,1.8675,1.8646,1.8666,318500000.0
2008-10-31 22:00:00,1.8667,1.8667,1.86485,1.86555,228400000.0
2008-10-31 22:05:00,1.86545,1.86635,1.8637,1.8645,1397000000.0
2008-10-31 22:10:00,1.86455,1.8654,1.86445,1.86485,713199998.0
2008-10-31 22:15:00,1.86495,1.8662,1.86465,1.8658,934200004.0
2008-10-31 22:20:00,1.86565,1.86645,1.8653,1.86615,664600000.0
2008-10-31 22:25:00,1.86615,1.86635,1.86115,1.8615,1551400000.0
2008-10-31 22:30:00,1.8615,1.862,1.85985,1.8605,525800000.0
2008-10-31 22:35:00,1.86075,1.86095,1.86065,1.8608,663500000.0
2008-10-31 22:40:00,1.861,1.8616,1.86045,1.8611,626100000.0
2008-10-31 22:45:00,1.86125,1.8641,1.8609,1.86335,441100000.0
2008-10-31 22:50:00,1.863,1.86325,1.86095,1.86205,152800000.0
2008-10-31 22:55:00,1.86195,1.86285,1.86035,1.86145,39600000.0
2008-11-03 00:00:00,1.86065,1.86105,1.86015,1.86015,29000000.0
2008-11-03 00:05:00,1.86015,1.8609,1.86015,1.86085,16900000.0
2008-11-03 00:10:00,1.8608,1.86095,1.8607,1.8607,17800000.0
2008-11-03 00:15:00,1.8608,1.8618,1.86021,1.8618,107000000.0
2008-11-03 00:20:00,1.8619,1.8619,1.8609,1.8614,62600000.0
2008-11-03 00:25:00,1.86135,1.8616,1.86085,1.8613,28000000.0
2008-11-03 00:30:00,1.86085,1.862,1.8607,1.8608,71000000.0
2008-11-03 00:35:00,1.86085,1.8611,1.8606,1.86095,180600000.0
2008-11-03 00:40:00,1.86105,1.8611,1.86025,1.86055,33600000.0
2008-11-03 00:45:00,1.86042,1.86163,1.8602,1.86125,536200000.0
2008-11-03 00:50:00,1.8606,1.86065,1.8601,1.8602,287200000.0
2008-11-03 00:55:00,1.8602,1.86115,1.85885,1.8601,241900000.0
2008-11-03 01:00:00,1.86025,1.86115,1.85955,1.8597,123200000.0
2008-11-03 01:05:00,1.8599,1.86105,1.8592,1.86005,100400000.0
2008-11-03 01:10:00,1.86005,1.86075,1.8597,1.86045,40400000.0
2008-11-03 01:15:00,1.86085,1.86095,1.85955,1.85995,75200000.0
2008-11-03 01:20:00,1.86005,1.86065,1.8599,1.8604,52100000.0
2008-11-03 01:25:00,1.8603,1.86105,1.8596,1.8609,101100000.0
2008-11-03 01:30:00,1.8609,1.86115,1.8606,1.86105,103700000.0
2008-11-03 01:35:00,1.86115,1.8612,1.86065,1.8611,39600000.0
2008-11-03 01:40:00,1.8611,1.8614,1.86045,1.8614,121300000.0
2008-11-03 01:45:00,1.86111,1.8618,1.86048,1.8618,661400000.0
2008-11-03 01:50:00,1.8618,1.8622,1.8618,1.8621,182400000.0
2008-11-03 01:55:00,1.8621,1.8621,1.8609,1.8609,52000000.0
2008-11-03 02:00:00,1.8612,1.8617,1.8611,1.8611,197300000.0
2008-11-03 02:05:00,1.8611,1.86165,1.86041,1.8615,240200000.0
2008-11-03 02:10:00,1.8615,1.86175,1.85957,1.85997,788200000.0
2008-11-03 02:15:00,1.8598,1.8604,1.85965,1.8603,30300000.0
2008-11-03 02:20:00,1.8604,1.8607,1.8604,1.8605,15000000.0
2008-11-03 02:25:00,1.8605,1.8605,1.85928,1.85962,51200000.0
2008-11-03 02:30:00,1.8605,1.8605,1.8605,1.8605,31000000.0
2008-11-03 02:35:00,1.85955,1.8605,1.85937,1.8605,125200000.0
2008-11-03 02:40:00,1.8605,1.86075,1.8605,1.8607,50900000.0
2008-11-03 02:45:00,1.86043,1.86097,1.85976,1.8607,76100000.0
2008-11-03 02:50:00,1.8606,1.8613,1.8606,1.8613,176500000.0
2008-11-03 02:55:00,1.8613,1.8613,1.8595,1.8604,374500000.0
2008-11-03 03:00:00,1.8604,1.86085,1.8604,1.8605,650700000.0
2008-11-03 03:05:00,1.8605,1.86105,1.86005,1.8604,390100000.0
2008-11-03 03:10:00,1.8606,1.8617,1.86,1.86041,338200000.0
2008-11-03 03:15:00,1.86104,1.8623,1.8606,1.8619,157900000.0
2008-11-03 03:20:00,1.8619,1.8619,1.86079,1.8619,391000000.0
2008-11-03 03:25:00,1.8619,1.86345,1.86152,1.86263,832000000.0
2008-11-03 03:30:00,1.8629,1.8663,1.8626,1.8657,676400000.0
2008-11-03 03:35:00,1.8657,1.8671,1.865,1.865,342300000.0
2008-11-03 03:40:00,1.865,1.865,1.86295,1.86425,375500000.0
2008-11-03 03:45:00,1.86365,1.866,1.86365,1.86575,237800000.0
2008-11-03 03:50:00,1.8658,1.86765,1.8654,1.8658,680374000.0
2008-11-03 03:55:00,1.8658,1.86725,1.8644,1.86575,660500000.0
2008-11-03 04:00:00,1.8659,1.8668,1.8656,1.8661,304300000.0
2008-11-03 04:05:00,1.8661,1.8667,1.86517,1.866,495500000.0
2008-11-03 04:10:00,1.8661,1.8661,1.8637,1.8648,1491300000.0
2008-11-03 04:15:00,1.86485,1.8671,1.864,1.8666,1008874004.0
2008-11-03 04:20:00,1.867,1.86715,1.8661,1.8662,387400000.0
2008-11-03 04:25:00,1.8662,1.8714,1.8662,1.86925,988300000.0
2008-11-03 04:30:00,1.8693,1.8709,1.8693,1.8707,498100001.0
2008-11-03 04:35:00,1.87085,1.87145,1.86973,1.8713,515100000.0
2008-11-03 04:40:00,1.87135,1.872,1.87005,1.8702,171800000.0
2008-11-03 04:45:00,1.87025,1.8771,1.87025,1.87515,962000000.0
2008-11-03 04:50:00,1.87505,1.877,1.8743,1.8744,770000000.0
2008-11-03 04:55:00,1.8744,1.87475,1.8723,1.8739,2938400002.0
2008-11-03 05:00:00,1.874,1.87525,1.87245,1.873,1027900000.0
2008-11-03 05:05:00,1.873,1.8739,1.8721,1.8733,1074000000.0
2008-11-03 05:10:00,1.8733,1.87425,1.8697,1.86995,1040900000.0
2008-11-03 05:15:00,1.87,1.8704,1.8682,1.869,593700000.0
2008-11-03 05:20:00,1.8691,1.87085,1.86875,1.8703,488200000.0
2008-11-03 05:25:00,1.8703,1.87165,1.8703,1.8709,87000000.0
2008-11-03 05:30:00,1.8712,1.8723,1.87055,1.8722,140500000.0
2008-11-03 05:35:00,1.8725,1.8728,1.87,1.8704,413400000.0
2008-11-03 05:40:00,1.8702,1.8702,1.8691,1.8693,2763599994.0
2008-11-03 05:45:00,1.8693,1.8693,1.8687,1.8692,617400000.0
2008-11-03 05:50:00,1.8691,1.86925,1.86846,1.8691,451200000.0
2008-11-03 05:55:00,1.86925,1.87155,1.8691,1.871,449600000.0
2008-11-03 06:00:00,1.871,1.87135,1.8709,1.87105,476800000.0
2008-11-03 06:05:00,1.871,1.87325,1.871,1.8731,100300000.0
2008-11-03 06:10:00,1.87295,1.8733,1.8726,1.873,149400000.0
2008-11-03 06:15:00,1.87243,1.873,1.87216,1.873,509100000.0
2008-11-03 06:20:00,1.873,1.873,1.87032,1.87072,891800000.0
2008-11-03 06:25:00,1.8712,1.8712,1.86835,1.8701,832800000.0
2008-11-03 06:30:00,1.8701,1.8701,1.8675,1.8689,945400003.0
2008-11-03 06:35:00,1.8689,1.8703,1.8687,1.8693,455674000.0
2008-11-03 06:40:00,1.8695,1.87095,1.8692,1.8706,280200000.0
2008-11-03 06:45:00,1.8706,1.8706,1.8706,1.8706,150000000.0
2008-11-03 06:50:00,1.8706,1.8706,1.8678,1.8689,673200000.0
2008-11-03 06:55:00,1.8689,1.869,1.86785,1.8682,99100000.0
2008-11-03 07:00:00,1.8683,1.8686,1.8669,1.8675,699200000.0
2008-11-03 07:05:00,1.86755,1.86915,1.8673,1.8674,202800000.0
2008-11-03 07:10:00,1.8674,1.86887,1.8674,1.86855,875500000.0
2008-11-03 07:15:00,1.86905,1.87175,1.86905,1.8716,407274000.0
2008-11-03 07:20:00,1.8716,1.87225,1.8711,1.8712,551700000.0
2008-11-03 07:25:00,1.8712,1.8723,1.8712,1.8717,568600000.0
2008-11-03 07:30:00,1.8717,1.8728,1.8716,1.8724,415900000.0
2008-11-03 07:35:00,1.87225,1.8748,1.87185,1.87285,496100000.0
2008-11-03 07:40:00,1.87295,1.87325,1.8713,1.8714,482300000.0
2008-11-03 07:45:00,1.8714,1.8726,1.8708,1.8726,481400000.0
2008-11-03 07:50:00,1.8724,1.8753,1.8724,1.8749,218200000.0
2008-11-03 07:55:00,1.87495,1.8761,1.87455,1.8759,437400000.0
2008-11-03 08:00:00,1.876,1.88,1.87585,1.8789,2618199985.0
2008-11-03 08:05:00,1.8789,1.8802,1.87875,1.87905,1714599999.0
2008-11-03 08:10:00,1.879,1.88165,1.87745,1.8814,1670000000.0
2008-11-03 08:15:00,1.8814,1.8837,1.88085,1.8835,291200000.0
2008-11-03 08:20:00,1.88345,1.8835,1.88,1.8805,695300000.0
2008-11-03 08:25:00,1.8805,1.8832,1.8804,1.88285,265700000.0
2008-11-03 08:30:00,1.88295,1.885,1.88225,1.883,560700000.0
2008-11-03 08:35:00,1.883,1.883,1.87865,1.87935,1257000000.0
2008-11-03 08:40:00,1.8792,1.8804,1.87875,1.8803,626600001.0
2008-11-03 08:45:00,1.8803,1.88105,1.8777,1.8791,744000000.0
2008-11-03 08:50:00,1.87905,1.87995,1.87705,1.8775,813500000.0
2008-11-03 08:55:00,1.87715,1.8823,1.8758,1.8797,648174000.0
2008-11-03 09:00:00,1.87955,1.8851,1.87845,1.88275,1157400000.0
2008-11-03 09:05:00,1.8827,1.8849,1.8825,1.8841,584700000.0
2008-11-03 09:10:00,1.88425,1.8852,1.8828,1.8838,2151499993.0
2008-11-03 09:15:00,1.88385,1.8844,1.88125,1.8842,1924900001.0
2008-11-03 09:20:00,1.8842,1.88535,1.8842,1.88495,630200000.0
2008-11-03 09:25:00,1.8848,1.88635,1.88465,1.886,348900000.0
2008-11-03 09:30:00,1.886,1.8886,1.88545,1.8882,600700000.0
2008-11-03 09:35:00,1.8882,1.8883,1.88635,1.8876,608000000.0
2008-11-03 09:40:00,1.8876,1.89115,1.88685,1.8911,826500000.0
2008-11-03 09:45:00,1.8911,1.89705,1.8911,1.8919,890300000.0
2008-11-03 09:50:00,1.892,1.8921,1.8892,1.8902,1171300000.0
2008-11-03 09:55:00,1.8903,1.89065,1.88445,1.8859,824100000.0
2008-11-03 10:00:00,1.8859,1.88855,1.8849,1.88735,813400000.0
2008-11-03 10:05:00,1.8874,1.8886,1.8846,1.8852,958400000.0
2008-11-03 10:10:00,1.8852,1.88695,1.88445,1.8865,853900000.0
2008-11-03 10:15:00,1.88655,1.8876,1.88505,1.88525,923900000.0
2008-11-03 10:20:00,1.88525,1.88665,1.8829,1.8839,1069600000.0
2008-11-03 10:25:00,1.88395,1.88695,1.88395,1.88555,1156900000.0
2008-11-03 10:30:00,1.8856,1.8866,1.8835,1.8841,1287600000.0
2008-11-03 10:35:00,1.8841,1.8841,1.88095,1.8836,1112600000.0
2008-11-03 10:40:00,1.88305,1.8838,1.88055,1.8807,632700000.0
2008-11-03 10:45:00,1.8807,1.8812,1.8747,1.8749,1008400000.0
2008-11-03 10:50:00,1.8749,1.8757,1.8728,1.87565,1054400000.0
2008-11-03 10:55:00,1.8756,1.87755,1.87535,1.8759,673100000.0
2008-11-03 11:00:00,1.8759,1.8776,1.8756,1.8766,869900000.0
2008-11-03 11:05:00,1.8768,1.87785,1.8758,1.8778,817700000.0
2008-11-03 11:10:00,1.8779,1.8811,1.87755,1.8804,984900000.0
2008-11-03 11:15:00,1.88045,1.88045,1.87705,1.8777,879500000.0
2008-11-03 11:20:00,1.87775,1.88105,1.87775,1.8795,1077900000.0
2008-11-03 11:25:00,1.8794,1.8809,1.8783,1.8803,749600000.0
2008-11-03 11:30:00,1.8803,1.88125,1.87985,1.8805,744300000.0
2008-11-03 11:35:00,1.8806,1.8813,1.8783,1.87915,510300000.0
2008-11-03 11:40:00,1.87915,1.8805,1.8787,1.8799,806200000.0
2008-11-03 11:45:00,1.8802,1.8815,1.877,1.87745,679600000.0
2008-11-03 11:50:00,1.8776,1.8781,1.8767,1.877,683200000.0
2008-11-03 11:55:00,1.877,1.87705,1.87515,1.87615,945900000.0
2008-11-03 12:00:00,1.87605,1.87625,1.8748,1.8753,609600000.0
2008-11-03 12:05:00,1.87525,1.87585,1.87335,1.8736,665000000.0
2008-11-03 12:10:00,1.8738,1.8755,1.8735,1.87535,539000000.0
2008-11-03 12:15:00,1.87555,1.87705,1.87525,1.8759,499400000.0
2008-11-03 12:20:00,1.87595,1.87635,1.8753,1.8756,376300000.0
2008-11-03 12:25:00,1.8756,1.8763,1.8753,1.87605,235200000.0
2008-11-03 12:30:00,1.87615,1.87665,1.8755,1.87645,495400000.0
2008-11-03 12:35:00,1.87655,1.8786,1.8763,1.8776,593900000.0
2008-11-03 12:40:00,1.87795,1.87845,1.87615,1.8763,936200000.0
2008-11-03 12:45:00,1.8763,1.8763,1.8749,1.8762,457000000.0
2008-11-03 12:50:00,1.8762,1.8771,1.876,1.8767,610600000.0
2008-11-03 12:55:00,1.8767,1.8773,1.8759,1.876,621400000.0
2008-11-03 13:00:00,1.876,1.8761,1.87355,1.8737,616700000.0
2008-11-03 13:05:00,1.87365,1.87525,1.87245,1.87525,912300000.0
2008-11-03 13:10:00,1.87525,1.87545,1.8732,1.875,945400000.0
2008-11-03 13:15:00,1.875,1.875,1.8735,1.8744,611700000.0
2008-11-03 13:20:00,1.8744,1.87595,1.8743,1.8748,780900000.0
2008-11-03 13:25:00,1.8748,1.8748,1.8719,1.87265,827500000.0
2008-11-03 13:30:00,1.87265,1.8727,1.8689,1.87005,1006499999.0
2008-11-03 13:35:00,1.8701,1.8728,1.8699,1.87265,958700000.0
2008-11-03 13:40:00,1.8727,1.87305,1.8717,1.8722,1003900000.0
2008-11-03 13:45:00,1.8722,1.8737,1.8722,1.87235,611100000.0
2008-11-03 13:50:00,1.8724,1.87535,1.8722,1.8748,878500000.0
2008-11-03 13:55:00,1.8748,1.87545,1.8739,1.8746,814300000.0
2008-11-03 14:00:00,1.8746,1.87505,1.87295,1.8733,1080900000.0
2008-11-03 14:05:00,1.8734,1.8742,1.8729,1.87335,748100000.0
2008-11-03 14:10:00,1.87335,1.8749,1.87295,1.8747,1005700000.0
2008-11-03 14:15:00,1.8747,1.8748,1.8717,1.8732,1008000000.0
2008-11-03 14:20:00,1.8732,1.8748,1.8727,1.8742,1121500000.0
2008-11-03 14:25:00,1.87435,1.87475,1.8723,1.8726,2432999999.0
2008-11-03 14:30:00,1.8726,1.87305,1.87205,1.8727,2077000003.0
2008-11-03 14:35:00,1.87265,1.8732,1.8713,1.8723,2261800002.0
2008-11-03 14:40:00,1.8723,1.8723,1.86865,1.8691,1184700000.0
2008-11-03 14:45:00,1.8692,1.8703,1.86775,1.8692,1500200000.0
2008-11-03 14:50:00,1.8691,1.87,1.8679,1.86855,1226200000.0
2008-11-03 14:55:00,1.8685,1.869,1.8682,1.86855,1139000000.0
2008-11-03 15:00:00,1.86865,1.8688,1.865,1.8662,990000000.0
2008-11-03 15:05:00,1.8663,1.8665,1.8636,1.8637,1262393750.0
2008-11-03 15:10:00,1.8638,1.8638,1.8605,1.8615,1337200000.0
2008-11-03 15:15:00,1.8615,1.86315,1.85945,1.8628,1018000000.0
2008-11-03 15:20:00,1.8628,1.86305,1.86135,1.86275,1052600000.0
2008-11-03 15:25:00,1.86275,1.86445,1.8614,1.8632,1747099943.0
2008-11-03 15:30:00,1.8632,1.86335,1.8591,1.8603,1171000000.0
2008-11-03 15:35:00,1.86035,1.8609,1.8586,1.8599,1153600000.0
2008-11-03 15:40:00,1.8599,1.86055,1.8576,1.8581,1109500000.0
2008-11-03 15:45:00,1.8581,1.85855,1.8549,1.85615,1071200000.0
2008-11-03 15:50:00,1.85615,1.8584,1.85475,1.858,1403900000.0
2008-11-03 15:55:00,1.858,1.86075,1.858,1.86,1356200000.0
2008-11-03 16:00:00,1.86,1.8603,1.8567,1.85725,1733400000.0
2008-11-03 16:05:00,1.85725,1.8611,1.85695,1.8599,1629000000.0
2008-11-03 16:10:00,1.8599,1.8599,1.8545,1.85565,2461199999.0
2008-11-03 16:15:00,1.85585,1.85725,1.8554,1.8564,2256399999.0
2008-11-03 16:20:00,1.8565,1.8575,1.85595,1.8563,1717300000.0
2008-11-03 16:25:00,1.8563,1.8568,1.8551,1.85525,1384500000.0
2008-11-03 16:30:00,1.85535,1.8578,1.85355,1.85655,1746500000.0
2008-11-03 16:35:00,1.85665,1.8574,1.8557,1.8563,1266100000.0
2008-11-03 16:40:00,1.8563,1.8563,1.8531,1.8554,1286900000.0
2008-11-03 16:45:00,1.8554,1.85995,1.8554,1.859,1380900000.0
2008-11-03 16:50:00,1.859,1.8599,1.85715,1.8578,1289100000.0
2008-11-03 16:55:00,1.8578,1.8578,1.8551,1.8553,1197900000.0
2008-11-03 17:00:00,1.8553,1.8553,1.8481,1.85,1620600000.0
2008-11-03 17:05:00,1.85,1.85275,1.8492,1.85255,1415700000.0
2008-11-03 17:10:00,1.85255,1.8526,1.84765,1.8486,1763400000.0
2008-11-03 17:15:00,1.8486,1.84975,1.8457,1.8465,1098000000.0
2008-11-03 17:20:00,1.8465,1.8476,1.8423,1.8423,1266100000.0
2008-11-03 17:25:00,1.8425,1.84735,1.84215,1.8469,1056300000.0
2008-11-03 17:30:00,1.847,1.85105,1.8465,1.85075,800600000.0
2008-11-03 17:35:00,1.8507,1.8523,1.85,1.85225,940800000.0
2008-11-03 17:40:00,1.8522,1.8531,1.8512,1.85185,1615499999.0
2008-11-03 17:45:00,1.85195,1.8554,1.8519,1.8527,2218700003.0
2008-11-03 17:50:00,1.8527,1.8532,1.85165,1.8518,2158800000.0
2008-11-03 17:55:00,1.8518,1.8528,1.8449,1.84655,1916700000.0
2008-11-03 18:00:00,1.8465,1.849,1.8448,1.8448,1092200000.0
2008-11-03 18:05:00,1.8448,1.84645,1.84285,1.84315,1204800000.0
2008-11-03 18:10:00,1.8431,1.8471,1.8427,1.8455,1463600000.0
2008-11-03 18:15:00,1.8456,1.84915,1.8452,1.84885,1344500000.0
2008-11-03 18:20:00,1.84885,1.84925,1.8475,1.8475,1346000000.0
2008-11-03 18:25:00,1.8475,1.8487,1.84675,1.84785,1551000000.0
2008-11-03 18:30:00,1.84785,1.8498,1.8477,1.848,1356600000.0
2008-11-03 18:35:00,1.848,1.8494,1.84725,1.849,1087100000.0
2008-11-03 18:40:00,1.849,1.8503,1.84745,1.85025,1140800000.0
2008-11-03 18:45:00,1.84985,1.8509,1.84885,1.85035,1091799998.0
2008-11-03 18:50:00,1.85035,1.8519,1.85,1.8516,814700000.0
2008-11-03 18:55:00,1.8516,1.8524,1.8505,1.85185,1149400000.0
2008-11-03 19:00:00,1.8518,1.8536,1.8517,1.8534,1030900000.0
2008-11-03 19:05:00,1.8534,1.8542,1.8523,1.8525,4715900075.0
2008-11-03 19:10:00,1.8525,1.8533,1.85085,1.8515,1219000000.0
2008-11-03 19:15:00,1.8515,1.8527,1.851,1.85145,1029700000.0
2008-11-03 19:20:00,1.8515,1.8528,1.84995,1.85225,1692300000.0
2008-11-03 19:25:00,1.8524,1.8533,1.8509,1.8526,1104600000.0
2008-11-03 19:30:00,1.8527,1.8543,1.85225,1.85255,501800000.0
2008-11-03 19:35:00,1.8526,1.8528,1.85185,1.8524,499900000.0
2008-11-03 19:40:00,1.8524,1.8537,1.8514,1.85255,659600000.0
2008-11-03 19:45:00,1.85255,1.8537,1.85255,1.8537,1013200000.0
2008-11-03 19:50:00,1.8542,1.8552,1.85375,1.8549,1294500000.0
2008-11-03 19:55:00,1.8549,1.85495,1.854,1.85415,890000000.0
2008-11-03 20:00:00,1.8542,1.85515,1.854,1.85515,419000000.0
2008-11-03 20:05:00,1.8553,1.8561,1.8543,1.8543,1015200001.0
2008-11-03 20:10:00,1.85435,1.8574,1.85435,1.8566,1258999998.0
2008-11-03 20:15:00,1.8567,1.8567,1.8539,1.8546,1542099994.0
2008-11-03 20:20:00,1.8546,1.85515,1.85355,1.85515,910200000.0
2008-11-03 20:25:00,1.8546,1.8553,1.854,1.855,1236800000.0
2008-11-03 20:30:00,1.85495,1.856,1.85405,1.8541,2351600000.0
2008-11-03 20:35:00,1.8541,1.8561,1.8541,1.855,1381899999.0
2008-11-03 20:40:00,1.85515,1.8566,1.8541,1.85485,470700000.0
2008-11-03 20:45:00,1.85505,1.8553,1.85425,1.8549,1532100000.0
2008-11-03 20:50:00,1.855,1.85555,1.854,1.85485,898300000.0
2008-11-03 20:55:00,1.85485,1.856,1.8547,1.856,642500000.0
2008-11-03 21:00:00,1.8559,1.8564,1.8554,1.8562,512500000.0
2008-11-03 21:05:00,1.8561,1.8574,1.8558,1.8574,268500000.0
2008-11-03 21:10:00,1.8574,1.8574,1.8562,1.85635,279700000.0
2008-11-03 21:15:00,1.85635,1.8574,1.85585,1.85625,590900000.0
2008-11-03 21:20:00,1.8562,1.857,1.85535,1.8554,571500000.0
2008-11-03 21:25:00,1.8552,1.8552,1.85315,1.8535,619200000.0
2008-11-03 21:30:00,1.8535,1.8539,1.8534,1.8537,661399999.0
2008-11-03 21:35:00,1.8537,1.85465,1.85295,1.8546,404400000.0
2008-11-03 21:40:00,1.8546,1.8551,1.85415,1.8548,304900000.0
2008-11-03 21:45:00,1.85475,1.85725,1.8546,1.8571,589700000.0
2008-11-03 21:50:00,1.857,1.8591,1.8552,1.85615,715800000.0
2008-11-03 21:55:00,1.85605,1.8574,1.85535,1.8574,780300002.0
2008-11-03 22:00:00,1.8574,1.8574,1.85565,1.8557,773900000.0
2008-11-03 22:05:00,1.85565,1.856,1.85505,1.8552,314500000.0
2008-11-03 22:10:00,1.85555,1.85805,1.8551,1.85675,1489299999.0
2008-11-03 22:15:00,1.8567,1.85695,1.8551,1.8559,717800000.0
2008-11-03 22:20:00,1.8559,1.8573,1.8554,1.8563,208300000.0
2008-11-03 22:25:00,1.8562,1.85775,1.85545,1.85775,1314000004.0
2008-11-03 22:30:00,1.8578,1.8579,1.85715,1.85735,643400000.0
2008-11-03 22:35:00,1.85735,1.85885,1.8572,1.85845,1234700009.0
2008-11-03 22:40:00,1.8585,1.8598,1.8582,1.8597,538700000.0
2008-11-03 22:45:00,1.8597,1.8606,1.85935,1.86045,322700000.0
2008-11-03 22:50:00,1.86045,1.8606,1.8587,1.85995,829599997.0
2008-11-03 22:55:00,1.86025,1.8606,1.85955,1.8597,342600000.0
2008-11-03 23:00:00,1.85975,1.8602,1.85835,1.85965,402000000.0
2008-11-03 23:05:00,1.85965,1.8607,1.8593,1.8596,166000000.0
2008-11-03 23:10:00,1.85955,1.8597,1.85865,1.8594,229400000.0
2008-11-03 23:15:00,1.8594,1.8599,1.8593,1.8594,305800000.0
2008-11-03 23:20:00,1.8594,1.8594,1.85845,1.8587,554600000.0
2008-11-03 23:25:00,1.8589,1.859,1.85715,1.8575,458700000.0
2008-11-03 23:30:00,1.8575,1.8575,1.8565,1.8565,1113700000.0
2008-11-03 23:35:00,1.8565,1.8574,1.8562,1.8571,550100000.0
2008-11-03 23:40:00,1.8571,1.8578,1.85665,1.8571,300900000.0
2008-11-03 23:45:00,1.8571,1.8571,1.8553,1.856,688200000.0
2008-11-03 23:50:00,1.856,1.8599,1.856,1.8594,949400003.0
2008-11-03 23:55:00,1.8594,1.8594,1.85755,1.8578,1248100000.0
2008-11-04 00:00:00,1.8568,1.8619,1.85675,1.8614,202600000.0
2008-11-04 00:05:00,1.86145,1.86275,1.86145,1.8618,236800000.0
2008-11-04 00:10:00,1.8618,1.8623,1.8597,1.8601,198200000.0
2008-11-04 00:15:00,1.8601,1.86135,1.85965,1.8605,319000000.0
2008-11-04 00:20:00,1.8605,1.86155,1.85935,1.8604,193200000.0
2008-11-04 00:25:00,1.8606,1.86075,1.85962,1.86005,231100000.0
2008-11-04 00:30:00,1.8603,1.86052,1.8596,1.8599,247900000.0
2008-11-04 00:35:00,1.85968,1.861,1.85953,1.8596,700300000.0
2008-11-04 00:40:00,1.8596,1.8596,1.85825,1.8589,758000000.0
2008-11-04 00:45:00,1.8589,1.85898,1.85762,1.85795,308200000.0
2008-11-04 00:50:00,1.8589,1.85905,1.85695,1.8571,665800000.0
2008-11-04 00:55:00,1.8573,1.8574,1.8535,1.8542,221000000.0
2008-11-04 01:00:00,1.8542,1.8566,1.8542,1.8563,446200000.0
2008-11-04 01:05:00,1.8563,1.8586,1.8563,1.8579,1263200000.0
2008-11-04 01:10:00,1.858,1.858,1.8565,1.8571,1412200000.0
2008-11-04 01:15:00,1.8571,1.8571,1.85505,1.8558,377900000.0
2008-11-04 01:20:00,1.856,1.8563,1.8558,1.856,259600000.0
2008-11-04 01:25:00,1.8553,1.8561,1.85469,1.85475,885800000.0
2008-11-04 01:30:00,1.85575,1.85675,1.85503,1.85675,407200000.0
2008-11-04 01:35:00,1.85685,1.85685,1.85259,1.85327,1544600001.0
2008-11-04 01:40:00,1.85335,1.8546,1.85302,1.8546,527799997.0
2008-11-04 01:45:00,1.8546,1.85555,1.8546,1.8554,918200000.0
2008-11-04 01:50:00,1.8554,1.85695,1.8554,1.856,292400000.0
2008-11-04 01:55:00,1.856,1.856,1.8555,1.856,65500000.0
2008-11-04 02:00:00,1.856,1.85755,1.85449,1.8569,762300000.0
2008-11-04 02:05:00,1.85629,1.8569,1.85425,1.8547,602400000.0
2008-11-04 02:10:00,1.85384,1.85815,1.85333,1.85739,261200000.0
2008-11-04 02:15:00,1.8578,1.8579,1.8545,1.8555,742800000.0
2008-11-04 02:20:00,1.8555,1.8563,1.8537,1.8539,551800002.0
2008-11-04 02:25:00,1.854,1.854,1.854,1.854,63800000.0
2008-11-04 02:30:00,1.8534,1.8547,1.85335,1.8535,1046600000.0
2008-11-04 02:35:00,1.8535,1.8539,1.8515,1.8517,1013300000.0
2008-11-04 02:40:00,1.85175,1.8522,1.8517,1.8518,388999997.0
2008-11-04 02:45:00,1.8517,1.85175,1.8499,1.8507,941800000.0
2008-11-04 02:50:00,1.8507,1.85605,1.8507,1.8558,783800004.0
2008-11-04 02:55:00,1.8556,1.8576,1.8556,1.8571,552800000.0
2008-11-04 03:00:00,1.8571,1.8589,1.8571,1.8575,1015600006.0
2008-11-04 03:05:00,1.8575,1.85865,1.85735,1.8578,1814199996.0
2008-11-04 03:10:00,1.85764,1.85825,1.85653,1.8578,179900000.0
2008-11-04 03:15:00,1.85711,1.85795,1.8563,1.8565,312800000.0
2008-11-04 03:20:00,1.8565,1.8565,1.8549,1.8549,1991000000.0
2008-11-04 03:25:00,1.8549,1.8549,1.8508,1.8536,598600000.0
2008-11-04 03:30:00,1.8536,1.85495,1.8536,1.8546,303900000.0
2008-11-04 03:35:00,1.8546,1.8559,1.8541,1.8558,317300000.0
2008-11-04 03:40:00,1.8556,1.8567,1.8554,1.8566,296000000.0
2008-11-04 03:45:00,1.8566,1.858,1.85545,1.85545,338200000.0
2008-11-04 03:50:00,1.8553,1.856,1.85505,1.856,199100000.0
2008-11-04 03:55:00,1.85615,1.85905,1.8559,1.85765,1012799989.0
2008-11-04 04:00:00,1.8576,1.85845,1.8575,1.8581,324000000.0
2008-11-04 04:05:00,1.858,1.85875,1.855,1.8573,356100000.0
2008-11-04 04:10:00,1.8573,1.85815,1.85627,1.8579,161400000.0
2008-11-04 04:15:00,1.85795,1.85975,1.85695,1.8591,273500000.0
2008-11-04 04:20:00,1.8591,1.85945,1.85745,1.85845,161900000.0
2008-11-04 04:25:00,1.85845,1.859,1.8584,1.8584,454100000.0
2008-11-04 04:30:00,1.8584,1.85895,1.85765,1.8582,425900000.0
2008-11-04 04:35:00,1.8582,1.86065,1.85815,1.8601,232500000.0
2008-11-04 04:40:00,1.8601,1.86015,1.8595,1.86,207900000.0
2008-11-04 04:45:00,1.8604,1.86195,1.8602,1.8609,103300000.0
2008-11-04 04:50:00,1.8609,1.861,1.85855,1.85895,163600000.0
2008-11-04 04:55:00,1.85865,1.85895,1.85485,1.8553,812400000.0
2008-11-04 05:00:00,1.8553,1.8553,1.8542,1.8544,2857900000.0
2008-11-04 05:05:00,1.8544,1.8545,1.8544,1.85445,1442900000.0
2008-11-04 05:10:00,1.8545,1.85615,1.85285,1.85535,526899998.0
2008-11-04 05:15:00,1.85565,1.85665,1.8552,1.8565,615300001.0
2008-11-04 05:20:00,1.8566,1.85695,1.85555,1.8557,220000000.0
2008-11-04 05:25:00,1.8557,1.8557,1.85335,1.8534,695600000.0
2008-11-04 05:30:00,1.8534,1.8534,1.8503,1.8515,886300000.0
2008-11-04 05:35:00,1.8515,1.8515,1.8474,1.8496,1201000000.0
2008-11-04 05:40:00,1.8494,1.8529,1.8493,1.8529,578900000.0
2008-11-04 05:45:00,1.853,1.85345,1.8512,1.8522,501899996.0
2008-11-04 05:50:00,1.8522,1.8525,1.851,1.8512,513500000.0
2008-11-04 05:55:00,1.8512,1.8519,1.85105,1.8513,243800000.0
2008-11-04 06:00:00,1.8513,1.8517,1.8491,1.8498,1720999950.0
2008-11-04 06:05:00,1.8498,1.85065,1.8484,1.8498,431000000.0
2008-11-04 06:10:00,1.8498,1.8498,1.8446,1.8455,2748000004.0
2008-11-04 06:15:00,1.8455,1.84605,1.8451,1.8453,1531500000.0
2008-11-04 06:20:00,1.8453,1.8453,1.84,1.8408,1517600002.0
2008-11-04 06:25:00,1.8408,1.8424,1.8403,1.8417,916700000.0
2008-11-04 06:30:00,1.8418,1.8446,1.8416,1.8426,548800000.0
2008-11-04 06:35:00,1.8426,1.8441,1.8426,1.8438,787700000.0
2008-11-04 06:40:00,1.84375,1.8439,1.8437,1.8437,1218600000.0
2008-11-04 06:45:00,1.8437,1.8437,1.8423,1.84278,737900000.0
2008-11-04 06:50:00,1.8435,1.8436,1.84246,1.8434,575000000.0
2008-11-04 06:55:00,1.8434,1.84344,1.8423,1.84291,761900000.0
2008-11-04 07:00:00,1.8434,1.8434,1.84155,1.8421,501700000.0
2008-11-04 07:05:00,1.8421,1.8427,1.842,1.8421,439700000.0
2008-11-04 07:10:00,1.84225,1.8432,1.8421,1.8421,310100000.0
2008-11-04 07:15:00,1.8421,1.84275,1.8421,1.8421,402400000.0
2008-11-04 07:20:00,1.8421,1.844,1.84135,1.8438,534600000.0
2008-11-04 07:25:00,1.8438,1.84395,1.8419,1.8437,64100000.0
2008-11-04 07:30:00,1.8436,1.84505,1.84355,1.8443,275100000.0
2008-11-04 07:35:00,1.8443,1.8454,1.84345,1.8444,211000000.0
2008-11-04 07:40:00,1.8444,1.84485,1.8421,1.8444,848700000.0
2008-11-04 07:45:00,1.8444,1.8444,1.8421,1.8425,122800000.0
2008-11-04 07:50:00,1.8426,1.8439,1.8423,1.8429,243300000.0
2008-11-04 07:55:00,1.8429,1.8429,1.8413,1.8425,518500000.0
2008-11-04 08:00:00,1.8425,1.8444,1.8425,1.8439,818200000.0
2008-11-04 08:05:00,1.8439,1.8452,1.84365,1.844,436300001.0
2008-11-04 08:10:00,1.8441,1.8448,1.8432,1.8438,520400001.0
2008-11-04 08:15:00,1.84405,1.847,1.84405,1.8466,228400000.0
2008-11-04 08:20:00,1.84665,1.8473,1.8461,1.84635,101700000.0
2008-11-04 08:25:00,1.84635,1.84635,1.84335,1.8453,266900000.0
2008-11-04 08:30:00,1.84534,1.8459,1.84447,1.8458,430400000.0
2008-11-04 08:35:00,1.8459,1.8478,1.8456,1.8461,133400000.0
2008-11-04 08:40:00,1.8461,1.84665,1.84375,1.8439,170100000.0
2008-11-04 08:45:00,1.8439,1.8453,1.84315,1.8453,321600000.0
2008-11-04 08:50:00,1.8453,1.84665,1.8448,1.8459,285500000.0
2008-11-04 08:55:00,1.8459,1.8461,1.8434,1.84455,245100000.0
2008-11-04 09:00:00,1.84455,1.8455,1.8434,1.8455,201800000.0
2008-11-04 09:05:00,1.8456,1.848,1.8456,1.848,206400000.0
2008-11-04 09:10:00,1.8482,1.8483,1.8455,1.8455,581200000.0
2008-11-04 09:15:00,1.8455,1.84615,1.8439,1.8448,554700000.0
2008-11-04 09:20:00,1.8448,1.8466,1.8438,1.84405,519400000.0
2008-11-04 09:25:00,1.8442,1.84535,1.8431,1.84375,1576099981.0
2008-11-04 09:30:00,1.84375,1.8438,1.84035,1.84165,1471100000.0
2008-11-04 09:35:00,1.8416,1.8427,1.8412,1.8425,787900000.0
2008-11-04 09:40:00,1.84245,1.84245,1.8413,1.8415,412400000.0
2008-11-04 09:45:00,1.8415,1.84205,1.8397,1.8397,869800000.0
2008-11-04 09:50:00,1.8398,1.8407,1.8392,1.83955,620400000.0
2008-11-04 09:55:00,1.83945,1.8403,1.8345,1.8347,1069400000.0
2008-11-04 10:00:00,1.8347,1.84085,1.834,1.8405,1089700000.0
2008-11-04 10:05:00,1.8406,1.84135,1.83955,1.8411,747300000.0
2008-11-04 10:10:00,1.84105,1.8434,1.84075,1.843,840300000.0
2008-11-04 10:15:00,1.843,1.843,1.84075,1.84115,662400000.0
2008-11-04 10:20:00,1.8412,1.84855,1.84105,1.8465,1111900000.0
2008-11-04 10:25:00,1.8465,1.8465,1.8422,1.8443,964100000.0
2008-11-04 10:30:00,1.8443,1.84705,1.844,1.8458,939500000.0
2008-11-04 10:35:00,1.84575,1.8484,1.8454,1.84745,1175200000.0
2008-11-04 10:40:00,1.84765,1.8498,1.84725,1.8483,938600000.0
2008-11-04 10:45:00,1.8482,1.84925,1.8472,1.8486,761200000.0
2008-11-04 10:50:00,1.8488,1.8502,1.84835,1.8492,955500000.0
2008-11-04 10:55:00,1.8492,1.85195,1.84855,1.8517,806500000.0
2008-11-04 11:00:00,1.85175,1.85175,1.84865,1.8493,943500000.0
2008-11-04 11:05:00,1.8493,1.8495,1.84505,1.847,965200000.0
2008-11-04 11:10:00,1.84695,1.84795,1.84495,1.8455,664900000.0
2008-11-04 11:15:00,1.84555,1.8484,1.8455,1.84815,800400000.0
2008-11-04 11:20:00,1.84815,1.84925,1.846,1.8463,825500000.0
2008-11-04 11:25:00,1.8463,1.8473,1.8453,1.84615,764900000.0
2008-11-04 11:30:00,1.8461,1.85085,1.8457,1.8482,648000000.0
2008-11-04 11:35:00,1.8485,1.84995,1.84765,1.84875,477200000.0
2008-11-04 11:40:00,1.84885,1.85035,1.84795,1.8496,709500000.0
2008-11-04 11:45:00,1.8496,1.8503,1.84905,1.8496,593600000.0
2008-11-04 11:50:00,1.8497,1.85255,1.84925,1.85145,754500000.0
2008-11-04 11:55:00,1.8515,1.85165,1.84855,1.84885,1190300000.0
2008-11-04 12:00:00,1.8489,1.8524,1.84865,1.8524,676600000.0
2008-11-04 12:05:00,1.85235,1.85305,1.8512,1.8516,1095100000.0
2008-11-04 12:10:00,1.8516,1.85275,1.85115,1.85155,1016300000.0
2008-11-04 12:15:00,1.85165,1.8539,1.8516,1.8529,1321500002.0
2008-11-04 12:20:00,1.8529,1.85415,1.8521,1.85225,653600000.0
2008-11-04 12:25:00,1.85225,1.8575,1.8522,1.8571,1024600000.0
2008-11-04 12:30:00,1.8571,1.85745,1.85565,1.85575,772300000.0
2008-11-04 12:35:00,1.856,1.85815,1.8557,1.8581,1042500000.0
2008-11-04 12:40:00,1.8581,1.85895,1.8571,1.8571,919000000.0
2008-11-04 12:45:00,1.8571,1.8571,1.8554,1.856,463900000.0
2008-11-04 12:50:00,1.85605,1.85735,1.85425,1.8547,962300000.0
2008-11-04 12:55:00,1.8547,1.85535,1.8528,1.8531,887200000.0
2008-11-04 13:00:00,1.853,1.85345,1.8527,1.8533,952700000.0
2008-11-04 13:05:00,1.8531,1.8549,1.8531,1.8539,571100000.0
2008-11-04 13:10:00,1.8539,1.8541,1.85125,1.8519,704200000.0
2008-11-04 13:15:00,1.85175,1.8521,1.8506,1.851,996200000.0
2008-11-04 13:20:00,1.851,1.8517,1.8504,1.8512,565400000.0
2008-11-04 13:25:00,1.8511,1.8516,1.8505,1.85125,455000000.0
2008-11-04 13:30:00,1.85125,1.85195,1.85075,1.85125,553900000.0
2008-11-04 13:35:00,1.8512,1.85565,1.8512,1.8556,642900000.0
2008-11-04 13:40:00,1.85565,1.8577,1.85555,1.8568,571500000.0
2008-11-04 13:45:00,1.8566,1.8569,1.85485,1.8557,778700000.0
2008-11-04 13:50:00,1.8557,1.85615,1.8525,1.85405,900600000.0
2008-11-04 13:55:00,1.85405,1.8543,1.852,1.8527,597900000.0
2008-11-04 14:00:00,1.8527,1.85315,1.8509,1.85185,798600000.0
2008-11-04 14:05:00,1.8518,1.85255,1.85025,1.8524,875000000.0
2008-11-04 14:10:00,1.85235,1.8526,1.8505,1.85055,949300000.0
2008-11-04 14:15:00,1.85065,1.8525,1.85065,1.852,784600000.0
2008-11-04 14:20:00,1.852,1.8525,1.8512,1.85215,788400000.0
2008-11-04 14:25:00,1.8521,1.8542,1.8521,1.8523,672500000.0
2008-11-04 14:30:00,1.8523,1.8552,1.852,1.8552,803700000.0
2008-11-04 14:35:00,1.8552,1.85525,1.85345,1.8543,1114500000.0
2008-11-04 14:40:00,1.8541,1.8591,1.85345,1.8571,1203399999.0
2008-11-04 14:45:00,1.85765,1.85765,1.85485,1.8559,1044200000.0
2008-11-04 14:50:00,1.8559,1.8559,1.85315,1.8542,725600000.0
2008-11-04 14:55:00,1.8542,1.85505,1.85255,1.85495,1688299999.0
2008-11-04 15:00:00,1.85485,1.85555,1.8525,1.85305,988200011.0
2008-11-04 15:05:00,1.85305,1.85305,1.85065,1.85085,682500000.0
2008-11-04 15:10:00,1.85095,1.8517,1.8496,1.8502,618800000.0
2008-11-04 15:15:00,1.8503,1.85325,1.84995,1.85265,705100000.0
2008-11-04 15:20:00,1.8527,1.85455,1.85085,1.8539,646400000.0
2008-11-04 15:25:00,1.85385,1.85595,1.8535,1.8556,702300000.0
2008-11-04 15:30:00,1.85575,1.86075,1.8556,1.86,799100000.0
2008-11-04 15:35:00,1.85995,1.861,1.85945,1.861,1267900000.0
2008-11-04 15:40:00,1.861,1.86125,1.85955,1.8612,493400000.0
2008-11-04 15:45:00,1.86135,1.8628,1.8608,1.8628,651600000.0
2008-11-04 15:50:00,1.8627,1.8635,1.8618,1.8623,651700000.0
2008-11-04 15:55:00,1.8623,1.8634,1.8612,1.8633,447300000.0
2008-11-04 16:00:00,1.8633,1.8668,1.8607,1.8609,889603000.0
2008-11-04 16:05:00,1.8611,1.86255,1.86015,1.86045,709300000.0
2008-11-04 16:10:00,1.86045,1.8607,1.85935,1.8594,534800000.0
2008-11-04 16:15:00,1.85945,1.86285,1.8592,1.861,589200000.0
2008-11-04 16:20:00,1.8611,1.86205,1.8605,1.8609,723300000.0
2008-11-04 16:25:00,1.86105,1.86305,1.8609,1.8614,569700000.0
2008-11-04 16:30:00,1.86135,1.8623,1.86015,1.8605,1691400002.0
2008-11-04 16:35:00,1.86055,1.8625,1.86,1.8623,1138900000.0
2008-11-04 16:40:00,1.8623,1.86345,1.8604,1.8634,936000000.0
2008-11-04 16:45:00,1.8635,1.8641,1.8621,1.8629,643600000.0
2008-11-04 16:50:00,1.8629,1.86395,1.86095,1.8623,672900000.0
2008-11-04 16:55:00,1.86215,1.86385,1.8619,1.8628,1065300000.0
2008-11-04 17:00:00,1.8627,1.8637,1.8603,1.86145,1277000000.0
2008-11-04 17:05:00,1.86145,1.8631,1.8611,1.862,651400000.0
2008-11-04 17:10:00,1.8621,1.86315,1.8615,1.86205,664300000.0
2008-11-04 17:15:00,1.8621,1.8633,1.8605,1.86285,1668499999.0
2008-11-04 17:20:00,1.86295,1.8634,1.86055,1.8616,1109799999.0
2008-11-04 17:25:00,1.8616,1.8625,1.86085,1.8621,738900000.0
2008-11-04 17:30:00,1.8615,1.8619,1.8587,1.86,977300000.0
2008-11-04 17:35:00,1.85995,1.8651,1.85905,1.8651,1185499999.0
2008-11-04 17:40:00,1.86515,1.86525,1.8606,1.862,1278899992.0
2008-11-04 17:45:00,1.86165,1.86445,1.8607,1.86415,1021000000.0
2008-11-04 17:50:00,1.8641,1.86455,1.861,1.863,2034100000.0
2008-11-04 17:55:00,1.86305,1.86335,1.85965,1.86,1584300001.0
2008-11-04 18:00:00,1.85995,1.8608,1.85925,1.8606,1232800000.0
2008-11-04 18:05:00,1.86065,1.86315,1.8604,1.86305,1288000000.0
2008-11-04 18:10:00,1.86295,1.86325,1.8605,1.8606,988900000.0
2008-11-04 18:15:00,1.8606,1.8623,1.86025,1.8618,620100000.0
2008-11-04 18:20:00,1.8619,1.86525,1.8602,1.86395,934200000.0
2008-11-04 18:25:00,1.86395,1.8644,1.86135,1.8616,664900000.0
2008-11-04 18:30:00,1.8617,1.8656,1.8613,1.8652,886700000.0
2008-11-04 18:35:00,1.8652,1.867,1.8645,1.8662,1081100000.0
2008-11-04 18:40:00,1.8662,1.8673,1.86455,1.866,1000700000.0
2008-11-04 18:45:00,1.86605,1.86735,1.86465,1.8671,1474500000.0
2008-11-04 18:50:00,1.867,1.86815,1.866,1.86755,1193300000.0
2008-11-04 18:55:00,1.8676,1.87135,1.8672,1.87105,1382199997.0
2008-11-04 19:00:00,1.8711,1.8719,1.86735,1.8674,1735600000.0
2008-11-04 19:05:00,1.8674,1.8682,1.8635,1.8649,2184600005.0
2008-11-04 19:10:00,1.865,1.8686,1.8642,1.8679,1127900000.0
2008-11-04 19:15:00,1.8679,1.8679,1.8647,1.8669,977600000.0
2008-11-04 19:20:00,1.8669,1.8673,1.8653,1.8658,1516399997.0
2008-11-04 19:25:00,1.866,1.8669,1.8654,1.86575,752900000.0
2008-11-04 19:30:00,1.8656,1.8661,1.85945,1.85965,1398199996.0
2008-11-04 19:35:00,1.8597,1.8619,1.8597,1.8599,1557300000.0
2008-11-04 19:40:00,1.8599,1.86125,1.85925,1.85975,739500000.0
2008-11-04 19:45:00,1.8598,1.8624,1.8598,1.8622,533900000.0
2008-11-04 19:50:00,1.8622,1.8632,1.8608,1.8609,1129300000.0
2008-11-04 19:55:00,1.8609,1.8616,1.8588,1.8588,775000000.0
2008-11-04 20:00:00,1.8588,1.8618,1.8587,1.8616,1098500000.0
2008-11-04 20:05:00,1.8616,1.863,1.8614,1.8624,540900000.0
2008-11-04 20:10:00,1.86215,1.8631,1.8607,1.8631,867700000.0
2008-11-04 20:15:00,1.86305,1.8646,1.8614,1.8633,1506200000.0
2008-11-04 20:20:00,1.8634,1.86425,1.8625,1.8639,713200000.0
2008-11-04 20:25:00,1.8637,1.86505,1.8626,1.86505,660600000.0
2008-11-04 20:30:00,1.86495,1.86575,1.86075,1.8625,1574200000.0
2008-11-04 20:35:00,1.862,1.8628,1.8607,1.8607,792500000.0
2008-11-04 20:40:00,1.8607,1.8625,1.8607,1.8624,711800000.0
2008-11-04 20:45:00,1.8624,1.8627,1.8609,1.86125,2390500000.0
2008-11-04 20:50:00,1.86125,1.8622,1.8605,1.8622,927600000.0
2008-11-04 20:55:00,1.8622,1.8634,1.8616,1.8621,728600000.0
2008-11-04 21:00:00,1.8621,1.86505,1.86205,1.8648,1055000000.0
2008-11-04 21:05:00,1.8647,1.8648,1.8604,1.8606,1330500000.0
2008-11-04 21:10:00,1.8605,1.8616,1.86035,1.86115,2505000002.0
2008-11-04 21:15:00,1.86125,1.8621,1.85975,1.8614,2963100000.0
2008-11-04 21:20:00,1.8614,1.86155,1.86035,1.8605,763300000.0
2008-11-04 21:25:00,1.8605,1.8605,1.8583,1.8589,826800000.0
2008-11-04 21:30:00,1.8588,1.8589,1.85675,1.85725,513700000.0
2008-11-04 21:35:00,1.85725,1.8577,1.8566,1.8575,1254200000.0
2008-11-04 21:40:00,1.85745,1.8588,1.85645,1.85675,772800000.0
2008-11-04 21:45:00,1.85685,1.8573,1.85395,1.8541,878100000.0
2008-11-04 21:50:00,1.8543,1.8551,1.8533,1.8544,1109800000.0
2008-11-04 21:55:00,1.8544,1.8556,1.8541,1.855,791300000.0
2008-11-04 22:00:00,1.855,1.8552,1.8538,1.854,649300000.0
2008-11-04 22:05:00,1.854,1.85635,1.85395,1.8544,1748100001.0
2008-11-04 22:10:00,1.8543,1.85635,1.8543,1.85635,950900000.0
2008-11-04 22:15:00,1.8561,1.85625,1.8531,1.8531,930700000.0
2008-11-04 22:20:00,1.8531,1.85425,1.8522,1.8538,764900003.0
2008-11-04 22:25:00,1.8538,1.8553,1.85285,1.8546,711200000.0
2008-11-04 22:30:00,1.8549,1.85625,1.85345,1.85405,1093400000.0
2008-11-04 22:35:00,1.85415,1.85435,1.85295,1.85315,439000000.0
2008-11-04 22:40:00,1.85315,1.8537,1.853,1.8531,168400000.0
2008-11-04 22:45:00,1.8531,1.8533,1.852,1.8522,1458300000.0
2008-11-04 22:50:00,1.8522,1.85335,1.8521,1.8529,1274500000.0
2008-11-04 22:55:00,1.85295,1.85575,1.85165,1.85445,989500000.0
2008-11-04 23:00:00,1.8546,1.8551,1.8538,1.855,652600000.0
2008-11-04 23:05:00,1.85505,1.8584,1.85505,1.858,443300000.0
2008-11-04 23:10:00,1.8579,1.85875,1.8567,1.857,736000000.0
2008-11-04 23:15:00,1.857,1.85825,1.8546,1.8556,1292400001.0
2008-11-04 23:20:00,1.85565,1.8567,1.85565,1.85655,970800000.0
2008-11-04 23:25:00,1.85655,1.8577,1.85555,1.8563,702200000.0
2008-11-04 23:30:00,1.8561,1.8575,1.85475,1.85725,1074200002.0
2008-11-04 23:35:00,1.8573,1.858,1.85465,1.856,1011200000.0
2008-11-04 23:40:00,1.856,1.8562,1.8548,1.8555,887200000.0
2008-11-04 23:45:00,1.8555,1.85555,1.8542,1.85465,157400000.0
2008-11-04 23:50:00,1.85465,1.85465,1.8539,1.854,472300000.0
2008-11-04 23:55:00,1.8541,1.8552,1.85245,1.8545,783200004.0
2008-11-05 00:00:00,1.85465,1.8555,1.8525,1.85505,135500000.0
2008-11-05 00:05:00,1.85475,1.85485,1.85333,1.85357,70500000.0
2008-11-05 00:10:00,1.8549,1.8557,1.8524,1.85435,105400000.0
2008-11-05 00:15:00,1.85455,1.8554,1.85425,1.8548,520400000.0
2008-11-05 00:20:00,1.8548,1.855,1.8545,1.855,703000000.0
2008-11-05 00:25:00,1.855,1.85536,1.8517,1.8545,434300000.0
2008-11-05 00:30:00,1.8547,1.85503,1.8518,1.85467,693200000.0
2008-11-05 00:35:00,1.8551,1.85805,1.8548,1.85805,508300000.0
2008-11-05 00:40:00,1.85805,1.8585,1.85628,1.8576,150500000.0
2008-11-05 00:45:00,1.8574,1.8585,1.8537,1.8558,634400000.0
2008-11-05 00:50:00,1.85575,1.8559,1.85423,1.85492,1146200000.0
2008-11-05 00:55:00,1.85475,1.85535,1.85475,1.85505,27200000.0
2008-11-05 01:00:00,1.8551,1.8552,1.8546,1.8547,244200000.0
2008-11-05 01:05:00,1.85467,1.85477,1.85215,1.8531,627400000.0
2008-11-05 01:10:00,1.8532,1.8532,1.85145,1.85212,416000000.0
2008-11-05 01:15:00,1.85193,1.8531,1.85005,1.8524,960600000.0
2008-11-05 01:20:00,1.8524,1.8532,1.8518,1.8524,181200000.0
2008-11-05 01:25:00,1.8524,1.85325,1.8506,1.8513,437000000.0
2008-11-05 01:30:00,1.85145,1.8528,1.85113,1.8521,91800000.0
2008-11-05 01:35:00,1.8506,1.8523,1.8503,1.85165,293200000.0
2008-11-05 01:40:00,1.85165,1.8532,1.85135,1.853,102600000.0
2008-11-05 01:45:00,1.85345,1.8547,1.8532,1.8547,146700000.0
2008-11-05 01:50:00,1.85475,1.8552,1.8537,1.8538,171200000.0
2008-11-05 01:55:00,1.8538,1.8538,1.8516,1.85315,412400000.0
2008-11-05 02:00:00,1.85335,1.8541,1.8529,1.85335,184400000.0
2008-11-05 02:05:00,1.8535,1.85495,1.8535,1.85455,394000000.0
2008-11-05 02:10:00,1.8544,1.85545,1.85255,1.8537,719800001.0
2008-11-05 02:15:00,1.8536,1.85435,1.853,1.8539,884500000.0
2008-11-05 02:20:00,1.8539,1.8551,1.8539,1.8547,297600000.0
2008-11-05 02:25:00,1.8547,1.8547,1.85285,1.8542,543100000.0
2008-11-05 02:30:00,1.8542,1.8545,1.853,1.854,547100001.0
2008-11-05 02:35:00,1.854,1.85575,1.8539,1.8547,418800000.0
2008-11-05 02:40:00,1.8547,1.85705,1.85275,1.8566,862800000.0
2008-11-05 02:45:00,1.8566,1.85875,1.8566,1.8582,381500000.0
2008-11-05 02:50:00,1.8582,1.8596,1.8582,1.8596,612600000.0
2008-11-05 02:55:00,1.8596,1.86,1.8586,1.86,1015800001.0
2008-11-05 03:00:00,1.86,1.86,1.85835,1.8598,257100000.0
2008-11-05 03:05:00,1.8598,1.8608,1.8594,1.8603,226100000.0
2008-11-05 03:10:00,1.8603,1.8603,1.8551,1.8562,987500000.0
2008-11-05 03:15:00,1.8562,1.8562,1.8541,1.85445,1115300000.0
2008-11-05 03:20:00,1.85445,1.85525,1.85055,1.8523,1085400000.0
2008-11-05 03:25:00,1.85275,1.8548,1.85235,1.8532,1295200000.0
2008-11-05 03:30:00,1.85343,1.85381,1.85238,1.8532,711500001.0
2008-11-05 03:35:00,1.8532,1.8539,1.85265,1.8539,600000000.0
2008-11-05 03:40:00,1.85395,1.8545,1.8525,1.8527,1364100000.0
2008-11-05 03:45:00,1.8525,1.8556,1.85215,1.8552,499400000.0
2008-11-05 03:50:00,1.8548,1.8568,1.8545,1.8549,802600000.0
2008-11-05 03:55:00,1.8549,1.85651,1.8549,1.8562,334200000.0
2008-11-05 04:00:00,1.8569,1.8569,1.85415,1.8555,838300000.0
2008-11-05 04:05:00,1.8555,1.85715,1.8554,1.857,1634100000.0
2008-11-05 04:10:00,1.857,1.8573,1.8569,1.857,264100000.0
2008-11-05 04:15:00,1.857,1.85825,1.8569,1.85825,117700000.0
2008-11-05 04:20:00,1.8582,1.8582,1.85735,1.85735,436800000.0
2008-11-05 04:25:00,1.8577,1.8589,1.8575,1.8587,627600000.0
2008-11-05 04:30:00,1.8587,1.8596,1.8567,1.8571,1316200000.0
2008-11-05 04:35:00,1.85725,1.85925,1.8572,1.85925,1424300006.0
2008-11-05 04:40:00,1.8594,1.8609,1.8587,1.859,567300000.0
2008-11-05 04:45:00,1.8591,1.86025,1.85875,1.8596,1181500002.0
2008-11-05 04:50:00,1.8596,1.8606,1.8585,1.8593,1147700000.0
2008-11-05 04:55:00,1.8593,1.8608,1.8593,1.8607,502500000.0
2008-11-05 05:00:00,1.8615,1.8616,1.8602,1.8602,348300000.0
2008-11-05 05:05:00,1.8602,1.8607,1.8594,1.8599,460100000.0
2008-11-05 05:10:00,1.8599,1.8612,1.8591,1.86045,668800000.0
2008-11-05 05:15:00,1.86065,1.86065,1.86,1.86,275200000.0
2008-11-05 05:20:00,1.86015,1.8614,1.8594,1.8608,344000000.0
2008-11-05 05:25:00,1.8608,1.861,1.86025,1.8609,355500000.0
2008-11-05 05:30:00,1.8607,1.86085,1.85995,1.8601,377100000.0
2008-11-05 05:35:00,1.8601,1.86175,1.85995,1.8604,1005900000.0
2008-11-05 05:40:00,1.8605,1.8617,1.85943,1.8612,180300000.0
2008-11-05 05:45:00,1.8613,1.8613,1.85939,1.8606,485900000.0
2008-11-05 05:50:00,1.8606,1.8606,1.85945,1.8603,3896000000.0
2008-11-05 05:55:00,1.8603,1.8605,1.8602,1.8602,5557000000.0
2008-11-05 06:00:00,1.8605,1.86075,1.85927,1.8603,815200000.0
2008-11-05 06:05:00,1.8604,1.86085,1.8576,1.8578,2604699998.0
2008-11-05 06:10:00,1.8578,1.8578,1.8508,1.8568,1428700000.0
2008-11-05 06:15:00,1.8568,1.8574,1.85515,1.85575,1307100000.0
2008-11-05 06:20:00,1.85555,1.8569,1.8522,1.8539,869100000.0
2008-11-05 06:25:00,1.8539,1.85735,1.8539,1.856,437900000.0
2008-11-05 06:30:00,1.8548,1.85485,1.8535,1.8541,298400000.0
2008-11-05 06:35:00,1.8541,1.8549,1.8487,1.8512,1311700000.0
2008-11-05 06:40:00,1.8513,1.85705,1.8509,1.8527,1253400000.0
2008-11-05 06:45:00,1.8527,1.85415,1.85255,1.8539,262100000.0
2008-11-05 06:50:00,1.85385,1.85575,1.85385,1.8546,160500000.0
2008-11-05 06:55:00,1.8545,1.85575,1.85429,1.85484,363200000.0
2008-11-05 07:00:00,1.8553,1.8553,1.84835,1.84835,737900000.0
2008-11-05 07:05:00,1.8485,1.8529,1.84835,1.8522,264800000.0
2008-11-05 07:10:00,1.85238,1.8528,1.85153,1.85199,1555200000.0
2008-11-05 07:15:00,1.8524,1.85295,1.8498,1.85155,445600000.0
2008-11-05 07:20:00,1.8518,1.85445,1.85165,1.8542,745600000.0
2008-11-05 07:25:00,1.8542,1.8542,1.8513,1.8527,491200000.0
2008-11-05 07:30:00,1.8537,1.8537,1.85205,1.85205,483200000.0
2008-11-05 07:35:00,1.85255,1.8536,1.8491,1.8534,1082200000.0
2008-11-05 07:40:00,1.8534,1.85465,1.85145,1.8521,346900000.0
2008-11-05 07:45:00,1.8523,1.8549,1.8496,1.8545,946200000.0
2008-11-05 07:50:00,1.8545,1.8558,1.85075,1.85245,940300000.0
2008-11-05 07:55:00,1.85302,1.85345,1.85188,1.853,556400000.0
2008-11-05 08:00:00,1.853,1.8558,1.85245,1.8557,893700000.0
2008-11-05 08:05:00,1.8553,1.8557,1.8537,1.8552,1299800000.0
2008-11-05 08:10:00,1.8548,1.8548,1.8519,1.8537,236400000.0
2008-11-05 08:15:00,1.85385,1.8552,1.8536,1.854,212100000.0
2008-11-05 08:20:00,1.854,1.8545,1.85145,1.8545,1091100000.0
2008-11-05 08:25:00,1.85377,1.8545,1.8531,1.854,1394799998.0
2008-11-05 08:30:00,1.854,1.8548,1.85295,1.8543,370900000.0
2008-11-05 08:35:00,1.8545,1.85525,1.8524,1.8544,112300000.0
2008-11-05 08:40:00,1.8544,1.8563,1.8535,1.8544,766500000.0
2008-11-05 08:45:00,1.8544,1.8553,1.85415,1.8551,447400000.0
2008-11-05 08:50:00,1.8551,1.8551,1.85215,1.854,401700000.0
2008-11-05 08:55:00,1.854,1.85485,1.8526,1.8529,767500000.0
2008-11-05 09:00:00,1.853,1.8533,1.8486,1.85135,1282500000.0
2008-11-05 09:05:00,1.8515,1.8529,1.8489,1.8511,2112800000.0
2008-11-05 09:10:00,1.8511,1.8538,1.84775,1.8505,1069000000.0
2008-11-05 09:15:00,1.85065,1.8527,1.84985,1.85165,1103600000.0
2008-11-05 09:20:00,1.85185,1.8543,1.8516,1.8543,1363200000.0
2008-11-05 09:25:00,1.8542,1.856,1.854,1.8557,625900000.0
2008-11-05 09:30:00,1.8556,1.85715,1.85435,1.8551,793000000.0
2008-11-05 09:35:00,1.85525,1.8563,1.85345,1.8541,788000000.0
2008-11-05 09:40:00,1.85415,1.8554,1.8529,1.85375,943700000.0
2008-11-05 09:45:00,1.85375,1.8538,1.85075,1.8524,746000000.0
2008-11-05 09:50:00,1.8523,1.85275,1.8501,1.85095,946800000.0
2008-11-05 09:55:00,1.8508,1.85245,1.84855,1.8498,1029500000.0
2008-11-05 10:00:00,1.8497,1.85265,1.84775,1.85265,770000000.0
2008-11-05 10:05:00,1.8526,1.85475,1.8521,1.8526,1161500000.0
2008-11-05 10:10:00,1.85245,1.85315,1.84945,1.8504,4009800002.0
2008-11-05 10:15:00,1.8504,1.8513,1.8481,1.8495,2747900003.0
2008-11-05 10:20:00,1.8495,1.8519,1.8473,1.849,2506100002.0
2008-11-05 10:25:00,1.849,1.8509,1.84685,1.8501,3223999998.0
2008-11-05 10:30:00,1.8501,1.85325,1.8487,1.8527,2175600000.0
2008-11-05 10:35:00,1.8527,1.8535,1.85145,1.8528,973300000.0
2008-11-05 10:40:00,1.8528,1.854,1.85155,1.8536,1152300000.0
2008-11-05 10:45:00,1.8534,1.8559,1.8533,1.8559,1315700000.0
2008-11-05 10:50:00,1.856,1.8566,1.85435,1.8559,1115300000.0
2008-11-05 10:55:00,1.8559,1.8559,1.85305,1.8551,2695399999.0
2008-11-05 11:00:00,1.855,1.8579,1.855,1.8578,722600000.0
2008-11-05 11:05:00,1.85775,1.85785,1.85315,1.85345,2599800000.0
2008-11-05 11:10:00,1.8535,1.8543,1.85225,1.8527,1022600000.0
2008-11-05 11:15:00,1.8527,1.853,1.84875,1.84905,1799100000.0
2008-11-05 11:20:00,1.84905,1.84965,1.84575,1.84575,1556300000.0
2008-11-05 11:25:00,1.84575,1.84665,1.84485,1.8463,2105800000.0
2008-11-05 11:30:00,1.8462,1.8477,1.84335,1.84725,1103900000.0
2008-11-05 11:35:00,1.84715,1.8478,1.8434,1.8447,1541800000.0
2008-11-05 11:40:00,1.8447,1.8456,1.8427,1.84505,1270400000.0
2008-11-05 11:45:00,1.845,1.84565,1.8433,1.84385,1444700000.0
2008-11-05 11:50:00,1.84385,1.844,1.8419,1.8432,983900000.0
2008-11-05 11:55:00,1.84305,1.8446,1.84305,1.8446,899700000.0
2008-11-05 12:00:00,1.84455,1.8465,1.84355,1.8455,1238300000.0
2008-11-05 12:05:00,1.8456,1.84675,1.84525,1.8456,1059299999.0
2008-11-05 12:10:00,1.8457,1.846,1.84385,1.84385,853600000.0
2008-11-05 12:15:00,1.8439,1.8461,1.84355,1.84575,1188000000.0
2008-11-05 12:20:00,1.8458,1.8502,1.8454,1.8502,1437300000.0
2008-11-05 12:25:00,1.8503,1.8535,1.8499,1.8514,1308300000.0
2008-11-05 12:30:00,1.85135,1.8552,1.8511,1.8552,633300000.0
2008-11-05 12:35:00,1.85525,1.8585,1.8549,1.85635,1120400000.0
2008-11-05 12:40:00,1.8564,1.8582,1.8552,1.85545,1200755001.0
2008-11-05 12:45:00,1.85545,1.8582,1.85545,1.8561,1045835000.0
2008-11-05 12:50:00,1.85625,1.85905,1.85425,1.8565,1090967000.0
2008-11-05 12:55:00,1.8565,1.85805,1.85495,1.8568,1099700000.0
2008-11-05 13:00:00,1.8568,1.8568,1.8537,1.8546,570606000.0
2008-11-05 13:05:00,1.8546,1.8563,1.85295,1.8546,1154500000.0
2008-11-05 13:10:00,1.8546,1.85595,1.85365,1.8546,903200002.0
2008-11-05 13:15:00,1.8545,1.85765,1.8545,1.8576,867100000.0
2008-11-05 13:20:00,1.8576,1.8588,1.8576,1.8584,215400000.0
2008-11-05 13:25:00,1.8584,1.8584,1.85615,1.8566,768100000.0
2008-11-05 13:30:00,1.85675,1.8591,1.8566,1.8591,459600000.0
2008-11-05 13:35:00,1.8591,1.85985,1.85847,1.8594,685400000.0
2008-11-05 13:40:00,1.8594,1.8599,1.8569,1.8591,722500000.0
2008-11-05 13:45:00,1.8592,1.8621,1.8583,1.8592,1285700000.0
2008-11-05 13:50:00,1.85925,1.8626,1.8582,1.86035,1741400000.0
2008-11-05 13:55:00,1.8605,1.8632,1.86025,1.86265,1226000000.0
2008-11-05 14:00:00,1.8624,1.8626,1.85955,1.8615,975400000.0
2008-11-05 14:05:00,1.8616,1.8626,1.85945,1.8599,1847400000.0
2008-11-05 14:10:00,1.8599,1.8602,1.85895,1.8594,2165600000.0
2008-11-05 14:15:00,1.8595,1.85955,1.857,1.8575,645000000.0
2008-11-05 14:20:00,1.85755,1.85795,1.8567,1.8569,696600000.0
2008-11-05 14:25:00,1.8569,1.8603,1.85512,1.8602,887450000.0
2008-11-05 14:30:00,1.8603,1.8619,1.85775,1.8581,1228000000.0
2008-11-05 14:35:00,1.8582,1.8613,1.85795,1.8608,981500000.0
2008-11-05 14:40:00,1.8608,1.8627,1.8607,1.861,1847500000.0
2008-11-05 14:45:00,1.86095,1.8629,1.86075,1.8628,1151500000.0
2008-11-05 14:50:00,1.8628,1.86305,1.8602,1.8613,1562500000.0
2008-11-05 14:55:00,1.86135,1.86325,1.86065,1.8628,698400000.0
2008-11-05 15:00:00,1.8631,1.86635,1.86265,1.86625,957200000.0
2008-11-05 15:05:00,1.86625,1.8664,1.8635,1.8635,1171300000.0
2008-11-05 15:10:00,1.8635,1.86715,1.86305,1.86625,1347000017.0
2008-11-05 15:15:00,1.8664,1.86675,1.8622,1.8638,1637500000.0
2008-11-05 15:20:00,1.86375,1.86555,1.8633,1.86495,1119700000.0
2008-11-05 15:25:00,1.86475,1.8661,1.86385,1.8654,2443800003.0
2008-11-05 15:30:00,1.86545,1.8682,1.8649,1.8682,2456700006.0
2008-11-05 15:35:00,1.8682,1.86895,1.8671,1.86835,689000000.0
2008-11-05 15:40:00,1.8684,1.86895,1.86775,1.868,753400000.0
2008-11-05 15:45:00,1.868,1.8685,1.8654,1.8673,921500000.0
2008-11-05 15:50:00,1.8673,1.8709,1.86695,1.8709,976600000.0
2008-11-05 15:55:00,1.8709,1.8709,1.8691,1.8696,716200000.0
2008-11-05 16:00:00,1.8696,1.87305,1.86905,1.8726,763600000.0
2008-11-05 16:05:00,1.8726,1.87495,1.8726,1.87485,777200000.0
2008-11-05 16:10:00,1.87485,1.8756,1.87275,1.8729,1131200000.0
2008-11-05 16:15:00,1.8729,1.8737,1.87155,1.8732,1218600000.0
2008-11-05 16:20:00,1.8732,1.8738,1.87065,1.87305,1017000000.0
2008-11-05 16:25:00,1.8732,1.8734,1.8711,1.87155,1054000000.0
2008-11-05 16:30:00,1.8715,1.87335,1.8694,1.8704,996610000.0
2008-11-05 16:35:00,1.8703,1.8721,1.869,1.8715,816146000.0
2008-11-05 16:40:00,1.8715,1.87175,1.869,1.8706,1126285000.0
2008-11-05 16:45:00,1.8706,1.87135,1.867,1.868,937750000.0
2008-11-05 16:50:00,1.86795,1.8685,1.8659,1.867,638471000.0
2008-11-05 16:55:00,1.86705,1.86915,1.86675,1.86875,999600001.0
2008-11-05 17:00:00,1.8687,1.87295,1.86735,1.8722,1040800000.0
2008-11-05 17:05:00,1.87235,1.8754,1.8705,1.8746,1224800000.0
2008-11-05 17:10:00,1.8746,1.87515,1.87215,1.87395,1526900000.0
2008-11-05 17:15:00,1.87385,1.8764,1.8713,1.87145,1413800000.0
2008-11-05 17:20:00,1.87145,1.8719,1.8673,1.8673,1847500000.0
2008-11-05 17:25:00,1.8673,1.8708,1.8667,1.87035,1394400000.0
2008-11-05 17:30:00,1.8703,1.8733,1.86915,1.8716,1514800000.0
2008-11-05 17:35:00,1.8716,1.8723,1.87015,1.8719,1346900000.0
2008-11-05 17:40:00,1.8718,1.87315,1.8715,1.87305,968700000.0
2008-11-05 17:45:00,1.87285,1.87455,1.8714,1.8743,946900000.0
2008-11-05 17:50:00,1.8744,1.8757,1.8718,1.8732,1304200001.0
2008-11-05 17:55:00,1.8733,1.87515,1.871,1.8731,2180200008.0
2008-11-05 18:00:00,1.87305,1.8744,1.8721,1.8744,994200000.0
2008-11-05 18:05:00,1.87435,1.87695,1.87435,1.87585,1148400000.0
2008-11-05 18:10:00,1.87595,1.8776,1.8753,1.8774,985500000.0
2008-11-05 18:15:00,1.8774,1.8782,1.87605,1.8774,913000000.0
2008-11-05 18:20:00,1.87745,1.8797,1.87635,1.8791,914000000.0
2008-11-05 18:25:00,1.8791,1.87915,1.8761,1.8772,1368700000.0
2008-11-05 18:30:00,1.8772,1.8772,1.87365,1.8753,1315400000.0
2008-11-05 18:35:00,1.8753,1.87605,1.8744,1.8754,1130100000.0
2008-11-05 18:40:00,1.87545,1.876,1.8739,1.8757,1199500000.0
2008-11-05 18:45:00,1.87555,1.87625,1.87445,1.8746,1123400000.0
2008-11-05 18:50:00,1.87465,1.8781,1.8746,1.87735,1330600000.0
2008-11-05 18:55:00,1.8772,1.87915,1.87275,1.8745,1505100000.0
2008-11-05 19:00:00,1.8744,1.8762,1.8732,1.87585,653000000.0
2008-11-05 19:05:00,1.87575,1.8761,1.874,1.8744,1027499997.0
2008-11-05 19:10:00,1.8744,1.8744,1.8694,1.86945,1589600000.0
2008-11-05 19:15:00,1.8694,1.8704,1.86655,1.868,1755099998.0
2008-11-05 19:20:00,1.86805,1.869,1.86625,1.86785,1100100000.0
2008-11-05 19:25:00,1.86785,1.86805,1.86285,1.8631,1692800000.0
2008-11-05 19:30:00,1.86315,1.8633,1.86035,1.8615,1657999999.0
2008-11-05 19:35:00,1.8615,1.8625,1.8593,1.86215,1508600000.0
2008-11-05 19:40:00,1.8621,1.8623,1.859,1.85965,3650199994.0
2008-11-05 19:45:00,1.85965,1.86495,1.8585,1.8649,3142100000.0
2008-11-05 19:50:00,1.8648,1.8649,1.8605,1.86085,2596099998.0
2008-11-05 19:55:00,1.8609,1.86425,1.8609,1.8639,1482400000.0
2008-11-05 20:00:00,1.8639,1.8641,1.86005,1.8611,1684899999.0
2008-11-05 20:05:00,1.8611,1.8624,1.8608,1.8617,582400000.0
2008-11-05 20:10:00,1.86165,1.8622,1.85915,1.8598,1887800028.0
2008-11-05 20:15:00,1.8598,1.8608,1.8587,1.8591,1314300000.0
2008-11-05 20:20:00,1.8591,1.8591,1.85625,1.8565,3172000002.0
2008-11-05 20:25:00,1.8451,1.8558,1.8447,1.85235,2784800000.0
2008-11-05 20:30:00,1.8524,1.8531,1.8514,1.8521,1851300000.0
2008-11-05 20:35:00,1.85225,1.85305,1.85105,1.8522,1836100000.0
2008-11-05 20:40:00,1.8521,1.8531,1.8521,1.8529,751500000.0
2008-11-05 20:45:00,1.85295,1.8532,1.8518,1.8529,808100000.0
2008-11-05 20:50:00,1.8529,1.85335,1.8515,1.8517,1791100004.0
2008-11-05 20:55:00,1.85185,1.85245,1.8517,1.8519,2422000000.0
2008-11-05 21:00:00,1.8519,1.8521,1.85075,1.8514,2544700000.0
2008-11-05 21:05:00,1.8513,1.85155,1.84905,1.8494,3190799998.0
2008-11-05 21:10:00,1.84955,1.8506,1.8493,1.8499,723100000.0
2008-11-05 21:15:00,1.8499,1.8509,1.8494,1.84985,518200000.0
2008-11-05 21:20:00,1.8498,1.8503,1.8439,1.845,2269000001.0
2008-11-05 21:25:00,1.845,1.8471,1.845,1.8463,638600000.0
2008-11-05 21:30:00,1.8463,1.84915,1.8463,1.8491,827200000.0
2008-11-05 21:35:00,1.84915,1.8494,1.84705,1.8482,882000000.0
2008-11-05 21:40:00,1.8483,1.8525,1.8481,1.852,843700000.0
2008-11-05 21:45:00,1.8518,1.8522,1.85105,1.85115,596100000.0
2008-11-05 21:50:00,1.85115,1.85275,1.8503,1.8525,1000300000.0
2008-11-05 21:55:00,1.8525,1.8538,1.85165,1.8518,1932300001.0
2008-11-05 22:00:00,1.8518,1.8518,1.8495,1.85075,1992200004.0
2008-11-05 22:05:00,1.8508,1.8514,1.8504,1.8513,1978200000.0
2008-11-05 22:10:00,1.85135,1.85135,1.8496,1.8496,524700000.0
2008-11-05 22:15:00,1.8496,1.85,1.84805,1.8491,1304800000.0
2008-11-05 22:20:00,1.8492,1.85105,1.84865,1.8498,914400000.0
2008-11-05 22:25:00,1.8499,1.85,1.8477,1.8493,2345000003.0
2008-11-05 22:30:00,1.8493,1.8502,1.8489,1.8495,2342600004.0
2008-11-05 22:35:00,1.8495,1.8503,1.8474,1.8494,2847500005.0
2008-11-05 22:40:00,1.8494,1.8514,1.8487,1.85075,984300000.0
2008-11-05 22:45:00,1.85085,1.8517,1.8502,1.8512,793100000.0
2008-11-05 22:50:00,1.8512,1.85245,1.8495,1.851,812100000.0
2008-11-05 22:55:00,1.85095,1.8512,1.84855,1.8488,746300000.0
2008-11-05 23:00:00,1.84885,1.85,1.8474,1.84805,982500000.0
2008-11-05 23:05:00,1.8482,1.84945,1.84685,1.8475,1140900000.0
2008-11-05 23:10:00,1.8477,1.8482,1.84605,1.8469,1819600001.0
2008-11-05 23:15:00,1.8469,1.8469,1.8453,1.846,657300000.0
2008-11-05 23:20:00,1.84595,1.84715,1.8458,1.8462,781400000.0
2008-11-05 23:25:00,1.8462,1.8469,1.84565,1.8465,411400000.0
2008-11-05 23:30:00,1.84775,1.84955,1.8458,1.84595,617800000.0
2008-11-05 23:35:00,1.84625,1.8476,1.84555,1.84605,522300000.0
2008-11-05 23:40:00,1.8461,1.847,1.84492,1.84635,783700000.0
2008-11-05 23:45:00,1.8464,1.84675,1.84285,1.843,1645999999.0
2008-11-05 23:50:00,1.843,1.843,1.8402,1.8412,718000000.0
2008-11-05 23:55:00,1.8412,1.8416,1.8388,1.8412,527100000.0
2008-11-06 00:00:00,1.8412,1.8412,1.8388,1.83965,681000000.0
2008-11-06 00:05:00,1.83955,1.8418,1.83855,1.84175,498000000.0
2008-11-06 00:10:00,1.84145,1.8434,1.8402,1.8434,355100000.0
2008-11-06 00:15:00,1.8434,1.8434,1.8417,1.84205,253800000.0
2008-11-06 00:20:00,1.843,1.843,1.84127,1.8422,156800000.0
2008-11-06 00:25:00,1.842,1.8432,1.842,1.8422,159000000.0
2008-11-06 00:30:00,1.8433,1.8435,1.84142,1.84218,611400000.0
2008-11-06 00:35:00,1.84178,1.84264,1.84115,1.8422,1839100000.0
2008-11-06 00:40:00,1.842,1.842,1.8404,1.8405,72500000.0
2008-11-06 00:45:00,1.8405,1.8422,1.8395,1.8422,92500000.0
2008-11-06 00:50:00,1.8422,1.8422,1.8403,1.8408,294000000.0
2008-11-06 00:55:00,1.8404,1.8408,1.84,1.84035,76000000.0
2008-11-06 01:00:00,1.8403,1.8418,1.8398,1.8415,2814500000.0
2008-11-06 01:05:00,1.8418,1.8418,1.8386,1.83975,3304000000.0
2008-11-06 01:10:00,1.8399,1.8399,1.8399,1.8399,432000000.0
2008-11-06 01:15:00,1.8399,1.8399,1.83935,1.8395,258000000.0
2008-11-06 01:20:00,1.8395,1.84065,1.8381,1.8394,337600000.0
2008-11-06 01:25:00,1.84,1.84,1.8384,1.8389,155900000.0
2008-11-06 01:30:00,1.8388,1.8401,1.8388,1.8397,162900000.0
2008-11-06 01:35:00,1.8397,1.8409,1.8379,1.83885,233600000.0
2008-11-06 01:40:00,1.839,1.8393,1.8377,1.838,240400000.0
2008-11-06 01:45:00,1.838,1.838,1.8364,1.8369,643900000.0
2008-11-06 01:50:00,1.8367,1.83785,1.8367,1.8369,81000000.0
2008-11-06 01:55:00,1.83605,1.83776,1.83605,1.83683,83400000.0
2008-11-06 02:00:00,1.8369,1.8381,1.83675,1.8371,111500000.0
2008-11-06 02:05:00,1.8373,1.8385,1.8372,1.8383,90600000.0
2008-11-06 02:10:00,1.8383,1.83847,1.83718,1.83796,224900000.0
2008-11-06 02:15:00,1.83751,1.8383,1.83709,1.8382,357500000.0
2008-11-06 02:20:00,1.8382,1.8382,1.8356,1.83745,479600000.0
2008-11-06 02:25:00,1.8378,1.8383,1.83745,1.838,90600000.0
2008-11-06 02:30:00,1.83815,1.8391,1.8369,1.839,116800000.0
2008-11-06 02:35:00,1.8388,1.83905,1.838,1.8385,151200000.0
2008-11-06 02:40:00,1.8384,1.8397,1.8379,1.8391,362500001.0
2008-11-06 02:45:00,1.8391,1.841,1.8391,1.84085,183500000.0
2008-11-06 02:50:00,1.841,1.84115,1.8403,1.84115,94500000.0
2008-11-06 02:55:00,1.84095,1.8411,1.8405,1.8405,793500000.0
2008-11-06 03:00:00,1.8405,1.8411,1.83855,1.83985,1460400001.0
2008-11-06 03:05:00,1.83965,1.84056,1.8387,1.83935,1069000000.0
2008-11-06 03:10:00,1.8393,1.8405,1.83835,1.83895,363900000.0
2008-11-06 03:15:00,1.83885,1.83975,1.8388,1.8392,202700000.0
2008-11-06 03:20:00,1.8392,1.83955,1.8391,1.8392,238400000.0
2008-11-06 03:25:00,1.83925,1.83972,1.83765,1.83906,462200000.0
2008-11-06 03:30:00,1.8392,1.83955,1.8381,1.83935,189200000.0
2008-11-06 03:35:00,1.8394,1.8402,1.8383,1.8393,206600000.0
2008-11-06 03:40:00,1.8395,1.84025,1.8389,1.83925,236200000.0
2008-11-06 03:45:00,1.83965,1.8401,1.83905,1.83955,54400000.0
2008-11-06 03:50:00,1.83965,1.84095,1.8394,1.8407,66200000.0
2008-11-06 03:55:00,1.83975,1.83982,1.83875,1.8391,298000000.0
2008-11-06 04:00:00,1.8391,1.83935,1.83895,1.8393,223700000.0
2008-11-06 04:05:00,1.8393,1.8397,1.83925,1.8397,35400000.0
2008-11-06 04:10:00,1.83975,1.84105,1.83945,1.8407,276400000.0
2008-11-06 04:15:00,1.8403,1.84105,1.8396,1.8405,161200000.0
2008-11-06 04:20:00,1.84055,1.841,1.8405,1.8406,46200000.0
2008-11-06 04:25:00,1.84085,1.8414,1.8404,1.84115,48900000.0
2008-11-06 04:30:00,1.8411,1.8425,1.8405,1.8415,272700000.0
2008-11-06 04:35:00,1.8415,1.84255,1.8415,1.842,199300000.0
2008-11-06 04:40:00,1.842,1.84325,1.84105,1.8429,224600000.0
2008-11-06 04:45:00,1.84295,1.84315,1.8419,1.84215,203700000.0
2008-11-06 04:50:00,1.8422,1.8422,1.842,1.842,860400043.0
2008-11-06 04:55:00,1.842,1.84305,1.842,1.843,567700022.0
2008-11-06 05:00:00,1.8431,1.8435,1.84245,1.84325,74500000.0
2008-11-06 05:05:00,1.8431,1.8433,1.84155,1.84215,242000000.0
2008-11-06 05:10:00,1.8423,1.84285,1.84045,1.8406,345700000.0
2008-11-06 05:15:00,1.8406,1.8418,1.84015,1.8403,319500000.0
2008-11-06 05:20:00,1.8404,1.84215,1.84025,1.8415,426200004.0
2008-11-06 05:25:00,1.84165,1.8424,1.84085,1.8414,342400000.0
2008-11-06 05:30:00,1.8414,1.8433,1.84085,1.8421,317900000.0
2008-11-06 05:35:00,1.8421,1.8421,1.8404,1.8406,239800000.0
2008-11-06 05:40:00,1.8406,1.8418,1.8405,1.8409,517700000.0
2008-11-06 05:45:00,1.8409,1.8418,1.84,1.8409,517600000.0
2008-11-06 05:50:00,1.8409,1.8426,1.8398,1.8412,823600001.0
2008-11-06 05:55:00,1.8412,1.8424,1.84045,1.84155,140000000.0
2008-11-06 06:00:00,1.8415,1.84355,1.83975,1.8419,469500000.0
2008-11-06 06:05:00,1.84195,1.8438,1.84135,1.8415,497500000.0
2008-11-06 06:10:00,1.8415,1.84195,1.8408,1.8415,1455700000.0
2008-11-06 06:15:00,1.8415,1.8415,1.8395,1.8406,242400000.0
2008-11-06 06:20:00,1.8406,1.8409,1.8405,1.8406,74200000.0
2008-11-06 06:25:00,1.8406,1.84092,1.8392,1.84042,191800000.0
2008-11-06 06:30:00,1.84046,1.84195,1.83978,1.84085,252700000.0
2008-11-06 06:35:00,1.84095,1.8439,1.84095,1.8432,268100000.0
2008-11-06 06:40:00,1.8432,1.84445,1.841,1.84295,251000000.0
2008-11-06 06:45:00,1.8431,1.8432,1.8422,1.8428,140000000.0
2008-11-06 06:50:00,1.8426,1.8429,1.8424,1.84285,59500000.0
2008-11-06 06:55:00,1.84275,1.84275,1.84206,1.84219,568400000.0
2008-11-06 07:00:00,1.8427,1.84285,1.8405,1.8405,167700000.0
2008-11-06 07:05:00,1.8406,1.8413,1.83975,1.84045,144500000.0
2008-11-06 07:10:00,1.8403,1.84125,1.83965,1.8401,273900000.0
2008-11-06 07:15:00,1.8402,1.8417,1.83965,1.84058,262400000.0
2008-11-06 07:20:00,1.84095,1.842,1.84085,1.842,136000000.0
2008-11-06 07:25:00,1.842,1.8422,1.8407,1.8414,290800000.0
2008-11-06 07:30:00,1.84155,1.84365,1.8413,1.84195,226100000.0
2008-11-06 07:35:00,1.8418,1.84305,1.84115,1.8422,191800000.0
2008-11-06 07:40:00,1.84109,1.8423,1.8405,1.841,255900000.0
2008-11-06 07:45:00,1.8409,1.841,1.8407,1.8407,54800000.0
2008-11-06 07:50:00,1.8407,1.84155,1.8394,1.8409,147200000.0
2008-11-06 07:55:00,1.8409,1.8441,1.83975,1.84335,276400000.0
2008-11-06 08:00:00,1.8433,1.8445,1.8432,1.8439,237300000.0
2008-11-06 08:05:00,1.84385,1.84485,1.843,1.844,326300000.0
2008-11-06 08:10:00,1.84395,1.8447,1.84365,1.8441,69800000.0
2008-11-06 08:15:00,1.8441,1.8441,1.8422,1.84335,434900000.0
2008-11-06 08:20:00,1.8433,1.8467,1.8431,1.846,296200000.0
2008-11-06 08:25:00,1.846,1.84675,1.8459,1.846,424000000.0
2008-11-06 08:30:00,1.8459,1.8465,1.84535,1.8456,423300000.0
2008-11-06 08:35:00,1.8456,1.8456,1.8438,1.8444,1030700000.0
2008-11-06 08:40:00,1.8444,1.8444,1.84315,1.8433,819600000.0
2008-11-06 08:45:00,1.84335,1.84525,1.84315,1.8438,1101500000.0
2008-11-06 08:50:00,1.8438,1.8443,1.8438,1.844,260300000.0
2008-11-06 08:55:00,1.844,1.8445,1.843,1.84435,690100000.0
2008-11-06 09:00:00,1.8446,1.84515,1.8438,1.84475,329000000.0
2008-11-06 09:05:00,1.84485,1.84665,1.84435,1.846,420800000.0
2008-11-06 09:10:00,1.84605,1.84805,1.846,1.8471,492300000.0
2008-11-06 09:15:00,1.8472,1.8504,1.8469,1.8494,631400000.0
2008-11-06 09:20:00,1.8494,1.85025,1.847,1.84715,581000000.0
2008-11-06 09:25:00,1.84705,1.8504,1.8466,1.8503,662200000.0
2008-11-06 09:30:00,1.8503,1.85065,1.84885,1.85,803900000.0
2008-11-06 09:35:00,1.85,1.85175,1.8487,1.8512,571800000.0
2008-11-06 09:40:00,1.8511,1.8513,1.8476,1.8493,628200000.0
2008-11-06 09:45:00,1.8496,1.85195,1.8494,1.85195,545900000.0
2008-11-06 09:50:00,1.8521,1.8526,1.8508,1.851,463000000.0
2008-11-06 09:55:00,1.85105,1.8547,1.8507,1.8547,1005900000.0
2008-11-06 10:00:00,1.8546,1.85465,1.85125,1.8514,1273500000.0
2008-11-06 10:05:00,1.8514,1.8533,1.85112,1.8532,416100000.0
2008-11-06 10:10:00,1.8533,1.85585,1.8529,1.8558,1368999999.0
2008-11-06 10:15:00,1.856,1.8606,1.8538,1.8598,1466800000.0
2008-11-06 10:20:00,1.8598,1.86295,1.8582,1.86205,1537700000.0
2008-11-06 10:25:00,1.862,1.86375,1.86135,1.8618,2982800035.0
2008-11-06 10:30:00,1.8618,1.86205,1.85985,1.86,2698099979.0
2008-11-06 10:35:00,1.86005,1.8609,1.85895,1.8594,2234099999.0
2008-11-06 10:40:00,1.8594,1.86055,1.8589,1.8605,1005900000.0
2008-11-06 10:45:00,1.8606,1.8615,1.8601,1.861,1842100000.0
2008-11-06 10:50:00,1.861,1.86135,1.85995,1.8604,2606700000.0
2008-11-06 10:55:00,1.8604,1.86225,1.85995,1.8617,1523400000.0
2008-11-06 11:00:00,1.8617,1.8618,1.8594,1.8615,1190100002.0
2008-11-06 11:05:00,1.86165,1.8634,1.85995,1.86075,1080400000.0
2008-11-06 11:10:00,1.8609,1.861,1.85887,1.8598,2471000000.0
2008-11-06 11:15:00,1.8594,1.8598,1.85715,1.85715,826300000.0
2008-11-06 11:20:00,1.85715,1.8573,1.85525,1.8564,797600000.0
2008-11-06 11:25:00,1.8561,1.85705,1.85505,1.8559,751200000.0
2008-11-06 11:30:00,1.8559,1.85785,1.8547,1.85775,743800000.0
2008-11-06 11:35:00,1.8576,1.8581,1.8558,1.85595,618700001.0
2008-11-06 11:40:00,1.8565,1.8596,1.8564,1.859,1035000000.0
2008-11-06 11:45:00,1.859,1.8594,1.8574,1.8589,764600004.0
2008-11-06 11:50:00,1.8589,1.859,1.8555,1.8565,1157900000.0
2008-11-06 11:55:00,1.85635,1.85775,1.8557,1.8571,721100000.0
2008-11-06 12:00:00,1.8571,1.8587,1.85685,1.8581,776600000.0
2008-11-06 12:05:00,1.8581,1.8585,1.85705,1.858,526300000.0
2008-11-06 12:10:00,1.858,1.85845,1.8566,1.8573,685900000.0
2008-11-06 12:15:00,1.8573,1.8576,1.8552,1.8562,791100000.0
2008-11-06 12:20:00,1.85615,1.8578,1.8543,1.8552,1503100012.0
2008-11-06 12:25:00,1.8552,1.8558,1.8538,1.85505,858000000.0
2008-11-06 12:30:00,1.85495,1.8572,1.85425,1.8566,583800000.0
2008-11-06 12:35:00,1.85645,1.8575,1.85608,1.8563,759100000.0
2008-11-06 12:40:00,1.8563,1.8579,1.8563,1.85745,615699999.0
2008-11-06 12:45:00,1.85745,1.8583,1.8568,1.85745,475000000.0
2008-11-06 12:50:00,1.85745,1.8583,1.85637,1.8573,870500000.0
2008-11-06 12:55:00,1.8573,1.8584,1.8534,1.8535,1476099990.0
2008-11-06 13:00:00,1.8537,1.856,1.85305,1.8556,840600000.0
2008-11-06 13:05:00,1.8556,1.8577,1.855,1.8563,764100000.0
2008-11-06 13:10:00,1.8563,1.858,1.8558,1.8576,456300000.0
2008-11-06 13:15:00,1.8576,1.8582,1.8528,1.85305,1541700000.0
2008-11-06 13:20:00,1.853,1.85345,1.8504,1.85065,1055300000.0
2008-11-06 13:25:00,1.8507,1.85075,1.84875,1.8495,1640900000.0
2008-11-06 13:30:00,1.8495,1.8505,1.8487,1.8498,589200000.0
2008-11-06 13:35:00,1.84975,1.85165,1.84955,1.8505,1429499999.0
2008-11-06 13:40:00,1.8505,1.8528,1.84945,1.8503,1529099996.0
2008-11-06 13:45:00,1.8503,1.8511,1.848,1.84985,1409800000.0
2008-11-06 13:50:00,1.8498,1.85155,1.8491,1.8502,800499999.0
2008-11-06 13:55:00,1.8503,1.8512,1.846,1.8462,1428200000.0
2008-11-06 14:00:00,1.84665,1.8538,1.84145,1.84755,2027800000.0
2008-11-06 14:05:00,1.84735,1.8581,1.847,1.8578,2360900000.0
2008-11-06 14:10:00,1.8576,1.8605,1.8536,1.8566,1544600000.0
2008-11-06 14:15:00,1.8566,1.86025,1.8552,1.8599,1490800001.0
2008-11-06 14:20:00,1.8599,1.86815,1.85945,1.86695,1164200000.0
2008-11-06 14:25:00,1.867,1.87255,1.8659,1.8679,1681490000.0
2008-11-06 14:30:00,1.8677,1.87235,1.8677,1.8679,1512300000.0
2008-11-06 14:35:00,1.8679,1.87025,1.867,1.86825,1512700000.0
2008-11-06 14:40:00,1.86815,1.87045,1.86305,1.8667,1106500000.0
2008-11-06 14:45:00,1.867,1.8756,1.86415,1.86975,2040390000.0
2008-11-06 14:50:00,1.86965,1.8704,1.8646,1.8657,2179899999.0
2008-11-06 14:55:00,1.8657,1.86635,1.86245,1.8633,1575100000.0
2008-11-06 15:00:00,1.8629,1.86585,1.85695,1.8589,1436790000.0
2008-11-06 15:05:00,1.85925,1.86565,1.85925,1.8624,1130500001.0
2008-11-06 15:10:00,1.8626,1.863,1.85985,1.8618,1001700000.0
2008-11-06 15:15:00,1.8618,1.86245,1.8589,1.861,1083200000.0
2008-11-06 15:20:00,1.861,1.8619,1.85905,1.8619,1379200000.0
2008-11-06 15:25:00,1.8619,1.8625,1.8599,1.8608,842000000.0
2008-11-06 15:30:00,1.8608,1.86145,1.8595,1.8601,1009300000.0
2008-11-06 15:35:00,1.85995,1.86425,1.858,1.86145,1088900000.0
2008-11-06 15:40:00,1.86135,1.86465,1.86065,1.86445,1285400000.0
2008-11-06 15:45:00,1.864,1.8658,1.863,1.8645,1170899999.0
2008-11-06 15:50:00,1.86465,1.86615,1.86245,1.8639,862600000.0
2008-11-06 15:55:00,1.8639,1.8661,1.8624,1.8659,744100000.0
2008-11-06 16:00:00,1.86585,1.86765,1.86365,1.8665,1550000003.0
2008-11-06 16:05:00,1.8665,1.867,1.8644,1.8644,1666100000.0
2008-11-06 16:10:00,1.8644,1.8652,1.8619,1.86245,1316900000.0
2008-11-06 16:15:00,1.86245,1.8636,1.8594,1.8627,2167900034.0
2008-11-06 16:20:00,1.8627,1.8627,1.8596,1.8601,1385300000.0
2008-11-06 16:25:00,1.8601,1.8634,1.85955,1.85995,1188000000.0
2008-11-06 16:30:00,1.8598,1.86265,1.8588,1.8611,1401600000.0
2008-11-06 16:35:00,1.86135,1.8651,1.86125,1.8638,1488000000.0
2008-11-06 16:40:00,1.8638,1.86695,1.86345,1.8656,1109800000.0
2008-11-06 16:45:00,1.86565,1.8664,1.8631,1.8631,1861300003.0
2008-11-06 16:50:00,1.8631,1.8637,1.86025,1.8607,2644599983.0
2008-11-06 16:55:00,1.86065,1.86505,1.86055,1.8642,1753000007.0
2008-11-06 17:00:00,1.86425,1.8647,1.86165,1.8634,1348600000.0
2008-11-06 17:05:00,1.8634,1.8645,1.8616,1.8639,1206500000.0
2008-11-06 17:10:00,1.8639,1.86715,1.86325,1.8653,1403200000.0
2008-11-06 17:15:00,1.8653,1.868,1.8651,1.86685,1267400000.0
2008-11-06 17:20:00,1.8667,1.867,1.8621,1.8626,1007500000.0
2008-11-06 17:25:00,1.8628,1.86525,1.86225,1.8649,1506800001.0
2008-11-06 17:30:00,1.86495,1.86645,1.86445,1.8652,1184490000.0
2008-11-06 17:35:00,1.86545,1.86615,1.8621,1.8645,1474500001.0
2008-11-06 17:40:00,1.8645,1.8667,1.8616,1.8617,1293300000.0
2008-11-06 17:45:00,1.8619,1.8621,1.85947,1.8616,1030150001.0
2008-11-06 17:50:00,1.86175,1.8627,1.8577,1.8627,1182590000.0
2008-11-06 17:55:00,1.86235,1.8654,1.8606,1.8647,986000000.0
2008-11-06 18:00:00,1.86465,1.86505,1.8629,1.86325,1121899999.0
2008-11-06 18:05:00,1.86325,1.8648,1.86185,1.8625,1112500000.0
2008-11-06 18:10:00,1.86245,1.8634,1.86005,1.8602,1148600000.0
2008-11-06 18:15:00,1.8602,1.861,1.85795,1.85895,1620200001.0
2008-11-06 18:20:00,1.859,1.85935,1.85395,1.85575,2545800005.0
2008-11-06 18:25:00,1.85595,1.8589,1.8557,1.8575,1688200000.0
2008-11-06 18:30:00,1.85675,1.85935,1.85495,1.8588,1064400001.0
2008-11-06 18:35:00,1.8588,1.8604,1.8573,1.86,1542200000.0
2008-11-06 18:40:00,1.8602,1.86055,1.85815,1.85845,1440700006.0
2008-11-06 18:45:00,1.8584,1.8605,1.8565,1.8568,1108800000.0
2008-11-06 18:50:00,1.8568,1.8582,1.85475,1.8563,2079300002.0
2008-11-06 18:55:00,1.8564,1.8586,1.8563,1.85655,1057500000.0
2008-11-06 19:00:00,1.85655,1.8576,1.85335,1.85675,1046000000.0
2008-11-06 19:05:00,1.85675,1.86,1.8559,1.85975,1259800000.0
2008-11-06 19:10:00,1.85985,1.861,1.85765,1.8582,814000000.0
2008-11-06 19:15:00,1.85815,1.8585,1.8549,1.85585,748800000.0
2008-11-06 19:20:00,1.8559,1.8559,1.853,1.8538,1045200000.0
2008-11-06 19:25:00,1.8538,1.8553,1.8535,1.8544,510600000.0
2008-11-06 19:30:00,1.8544,1.8544,1.8509,1.85325,1171200000.0
2008-11-06 19:35:00,1.8532,1.8555,1.8529,1.85405,887400000.0
2008-11-06 19:40:00,1.8541,1.85515,1.8535,1.8537,829800000.0
2008-11-06 19:45:00,1.8537,1.85715,1.8537,1.857,595400000.0
2008-11-06 19:50:00,1.8572,1.858,1.85485,1.8554,520700000.0
2008-11-06 19:55:00,1.8554,1.8576,1.85385,1.8575,646200000.0
2008-11-06 20:00:00,1.8574,1.85765,1.8551,1.8552,400400000.0
2008-11-06 20:05:00,1.8552,1.8555,1.85345,1.85485,792600000.0
2008-11-06 20:10:00,1.8548,1.8552,1.8522,1.8533,661700000.0
2008-11-06 20:15:00,1.8533,1.8547,1.85225,1.8527,949900000.0
2008-11-06 20:20:00,1.8527,1.8544,1.85255,1.8528,497500000.0
2008-11-06 20:25:00,1.85285,1.854,1.85205,1.85305,811800004.0
2008-11-06 20:30:00,1.8534,1.8539,1.8516,1.8525,1640400000.0
2008-11-06 20:35:00,1.8525,1.85385,1.85205,1.8526,1302999997.0
2008-11-06 20:40:00,1.8526,1.85335,1.8517,1.8527,979600000.0
2008-11-06 20:45:00,1.8527,1.8527,1.8499,1.85165,882800000.0
2008-11-06 20:50:00,1.8516,1.852,1.84975,1.851,604700001.0
2008-11-06 20:55:00,1.8509,1.85315,1.8507,1.85165,625800000.0
2008-11-06 21:00:00,1.8515,1.85195,1.84815,1.8515,604800000.0
2008-11-06 21:05:00,1.8516,1.8531,1.8512,1.852,829700000.0
2008-11-06 21:10:00,1.852,1.8524,1.85025,1.8521,519700000.0
2008-11-06 21:15:00,1.85185,1.8538,1.85125,1.8535,630000000.0
2008-11-06 21:20:00,1.8534,1.8539,1.8508,1.8527,899500000.0
2008-11-06 21:25:00,1.8525,1.8525,1.8514,1.8515,2943999999.0
2008-11-06 21:30:00,1.8515,1.85315,1.85075,1.85095,1915099980.0
2008-11-06 21:35:00,1.8509,1.8551,1.84945,1.8548,799500000.0
2008-11-06 21:40:00,1.855,1.8556,1.8529,1.85505,956900021.0
2008-11-06 21:45:00,1.85515,1.8564,1.85415,1.8543,203900000.0
2008-11-06 21:50:00,1.85435,1.85575,1.8523,1.8526,539100000.0
2008-11-06 21:55:00,1.8526,1.8545,1.8508,1.8525,712499998.0
2008-11-06 22:00:00,1.8521,1.8546,1.8519,1.8539,1166899999.0
2008-11-06 22:05:00,1.8539,1.8541,1.8516,1.8523,3362199961.0
2008-11-06 22:10:00,1.85225,1.85315,1.8513,1.8521,1605799999.0
2008-11-06 22:15:00,1.8521,1.8525,1.8475,1.8487,623900002.0
2008-11-06 22:20:00,1.8487,1.8497,1.8484,1.8494,463800000.0
2008-11-06 22:25:00,1.8494,1.8509,1.84755,1.84755,194500000.0
2008-11-06 22:30:00,1.8474,1.8474,1.8419,1.84385,821300000.0
2008-11-06 22:35:00,1.84385,1.8457,1.84385,1.844,587000000.0
2008-11-06 22:40:00,1.844,1.84575,1.84245,1.84565,743700000.0
2008-11-06 22:45:00,1.84575,1.8462,1.8441,1.8453,1369499994.0
2008-11-06 22:50:00,1.8453,1.8453,1.84415,1.8448,332700000.0
2008-11-06 22:55:00,1.84375,1.8444,1.84225,1.84225,1045200000.0
2008-11-06 23:00:00,1.84285,1.843,1.83995,1.841,1454100001.0
2008-11-06 23:05:00,1.841,1.8423,1.841,1.842,336600000.0
2008-11-06 23:10:00,1.8422,1.8422,1.8419,1.8419,177000000.0
2008-11-06 23:15:00,1.8419,1.8419,1.83945,1.8406,319000000.0
2008-11-06 23:20:00,1.8406,1.8406,1.8353,1.838,968300000.0
2008-11-06 23:25:00,1.838,1.83935,1.83795,1.8388,428500000.0
2008-11-06 23:30:00,1.83885,1.84135,1.83885,1.84075,262400000.0
2008-11-06 23:35:00,1.8413,1.843,1.8391,1.8422,373100000.0
2008-11-06 23:40:00,1.84215,1.8436,1.841,1.841,404000000.0
2008-11-06 23:45:00,1.841,1.841,1.8393,1.8395,198600000.0
2008-11-06 23:50:00,1.8395,1.84,1.8384,1.83975,297300000.0
2008-11-06 23:55:00,1.83975,1.8406,1.8387,1.8403,381400000.0
2008-11-07 00:00:00,1.8405,1.84075,1.83935,1.83935,104000000.0
2008-11-07 00:05:00,1.83875,1.8397,1.8381,1.8388,224600000.0
2008-11-07 00:10:00,1.83905,1.8411,1.838,1.8411,114800000.0
2008-11-07 00:15:00,1.84115,1.8416,1.83903,1.8397,98500000.0
2008-11-07 00:20:00,1.8397,1.8397,1.83635,1.8379,490199999.0
2008-11-07 00:25:00,1.8379,1.83888,1.8379,1.83844,364600000.0
2008-11-07 00:30:00,1.83785,1.83955,1.83785,1.8385,133800000.0
2008-11-07 00:35:00,1.83895,1.8394,1.8371,1.8373,591600000.0
2008-11-07 00:40:00,1.83735,1.83845,1.837,1.8373,77000000.0
2008-11-07 00:45:00,1.8373,1.8373,1.83567,1.83567,122200000.0
2008-11-07 00:50:00,1.8373,1.8373,1.8355,1.8358,409299990.0
2008-11-07 00:55:00,1.836,1.8361,1.8354,1.8358,912000000.0
2008-11-07 01:00:00,1.83567,1.83765,1.83567,1.8372,209400000.0
2008-11-07 01:05:00,1.8372,1.83755,1.83655,1.8372,106200000.0
2008-11-07 01:10:00,1.83685,1.83685,1.8355,1.8358,342800000.0
2008-11-07 01:15:00,1.8357,1.8365,1.8355,1.8365,110200000.0
2008-11-07 01:20:00,1.8366,1.8368,1.834,1.8363,418600000.0
2008-11-07 01:25:00,1.8363,1.8363,1.83375,1.835,292100000.0
2008-11-07 01:30:00,1.8349,1.8358,1.834,1.8351,202500000.0
2008-11-07 01:35:00,1.8349,1.8351,1.8335,1.8337,748800000.0
2008-11-07 01:40:00,1.8337,1.83405,1.83305,1.83355,714200000.0
2008-11-07 01:45:00,1.8336,1.835,1.8336,1.8345,122600000.0
2008-11-07 01:50:00,1.8344,1.83485,1.83365,1.834,291300000.0
2008-11-07 01:55:00,1.834,1.8342,1.8339,1.8341,432000000.0
2008-11-07 02:00:00,1.8341,1.8367,1.8341,1.8367,475400000.0
2008-11-07 02:05:00,1.8367,1.8367,1.8353,1.8366,273600000.0
2008-11-07 02:10:00,1.8367,1.8369,1.8366,1.8368,48000000.0
2008-11-07 02:15:00,1.8368,1.8368,1.8344,1.8355,246000000.0
2008-11-07 02:20:00,1.8355,1.836,1.8355,1.8359,1828800001.0
2008-11-07 02:25:00,1.8359,1.8359,1.83484,1.8359,1079000000.0
2008-11-07 02:30:00,1.83424,1.8367,1.83404,1.8366,460900000.0
2008-11-07 02:35:00,1.8366,1.8369,1.83545,1.8366,150100000.0
2008-11-07 02:40:00,1.8366,1.8366,1.83585,1.8366,480000000.0
2008-11-07 02:45:00,1.8366,1.8366,1.83385,1.834,860300000.0
2008-11-07 02:50:00,1.834,1.8342,1.83325,1.834,1074400000.0
2008-11-07 02:55:00,1.834,1.8341,1.8322,1.8334,762500000.0
2008-11-07 03:00:00,1.8334,1.8338,1.8334,1.8336,217000000.0
2008-11-07 03:05:00,1.83355,1.83535,1.8335,1.83525,65400000.0
2008-11-07 03:10:00,1.8343,1.8363,1.8343,1.8359,366499998.0
2008-11-07 03:15:00,1.83647,1.8366,1.83275,1.8329,209600000.0
2008-11-07 03:20:00,1.8329,1.833,1.831,1.8327,371000000.0
2008-11-07 03:25:00,1.8329,1.83315,1.8328,1.8329,226000000.0
2008-11-07 03:30:00,1.8329,1.83535,1.83265,1.83335,456000000.0
2008-11-07 03:35:00,1.8337,1.8343,1.8324,1.8333,337600000.0
2008-11-07 03:40:00,1.8334,1.8347,1.8334,1.8344,62000000.0
2008-11-07 03:45:00,1.8345,1.8345,1.8341,1.8341,30200000.0
2008-11-07 03:50:00,1.8342,1.835,1.8337,1.8342,135800000.0
2008-11-07 03:55:00,1.8343,1.8354,1.83395,1.83405,173300000.0
2008-11-07 04:00:00,1.8341,1.83555,1.83405,1.8349,657400000.0
2008-11-07 04:05:00,1.83475,1.8358,1.8346,1.8351,177500000.0
2008-11-07 04:10:00,1.8352,1.8359,1.8352,1.8354,210500000.0
2008-11-07 04:15:00,1.8354,1.8361,1.83495,1.83555,101400000.0
2008-11-07 04:20:00,1.8357,1.83835,1.8354,1.8383,256300000.0
2008-11-07 04:25:00,1.8383,1.8399,1.8383,1.8392,798399999.0
2008-11-07 04:30:00,1.8392,1.8399,1.8388,1.839,518100000.0
2008-11-07 04:35:00,1.83905,1.84005,1.83885,1.8399,885200000.0
2008-11-07 04:40:00,1.8399,1.8399,1.8374,1.839,373500003.0
2008-11-07 04:45:00,1.839,1.8415,1.8381,1.8398,406499994.0
2008-11-07 04:50:00,1.8398,1.8401,1.8398,1.84005,1168799960.0
2008-11-07 04:55:00,1.83915,1.8402,1.8372,1.8373,997499987.0
2008-11-07 05:00:00,1.8373,1.83765,1.8372,1.8375,546000000.0
2008-11-07 05:05:00,1.8375,1.8375,1.8349,1.8355,825100000.0
2008-11-07 05:10:00,1.8355,1.8356,1.83515,1.8355,261000000.0
2008-11-07 05:15:00,1.8354,1.8369,1.8354,1.8367,271300000.0
2008-11-07 05:20:00,1.8367,1.8367,1.835,1.836,244200000.0
2008-11-07 05:25:00,1.836,1.836,1.83405,1.83405,232800000.0
2008-11-07 05:30:00,1.8357,1.836,1.8357,1.836,336000000.0
2008-11-07 05:35:00,1.836,1.8369,1.836,1.8367,54000000.0
2008-11-07 05:40:00,1.8369,1.83915,1.8369,1.8386,146200000.0
2008-11-07 05:45:00,1.8386,1.83885,1.8385,1.8386,38400000.0
2008-11-07 05:50:00,1.8386,1.8419,1.83835,1.84056,567100002.0
2008-11-07 05:55:00,1.8414,1.8458,1.8405,1.845,297900000.0
2008-11-07 06:00:00,1.84495,1.8459,1.8415,1.84315,539200000.0
2008-11-07 06:05:00,1.84265,1.8442,1.8406,1.843,449900000.0
2008-11-07 06:10:00,1.843,1.843,1.8424,1.8429,586000000.0
2008-11-07 06:15:00,1.8429,1.84321,1.84192,1.84321,443800000.0
2008-11-07 06:20:00,1.84305,1.84325,1.84165,1.8418,389800000.0
2008-11-07 06:25:00,1.8418,1.8436,1.8418,1.8436,155800000.0
2008-11-07 06:30:00,1.84375,1.8465,1.84255,1.8458,385200000.0
2008-11-07 06:35:00,1.8458,1.846,1.84444,1.84497,994200000.0
2008-11-07 06:40:00,1.8458,1.84845,1.8425,1.84545,614800000.0
2008-11-07 06:45:00,1.84545,1.8457,1.8445,1.8447,316300000.0
2008-11-07 06:50:00,1.8448,1.845,1.841,1.8448,203800000.0
2008-11-07 06:55:00,1.84442,1.84519,1.84388,1.8448,506300000.0
2008-11-07 07:00:00,1.84404,1.845,1.84355,1.8448,343100000.0
2008-11-07 07:05:00,1.8444,1.8458,1.8425,1.84466,240800000.0
2008-11-07 07:10:00,1.8448,1.8448,1.8416,1.8423,275200000.0
2008-11-07 07:15:00,1.8423,1.8426,1.8392,1.8416,255400000.0
2008-11-07 07:20:00,1.84139,1.84165,1.84103,1.8416,307200000.0
2008-11-07 07:25:00,1.8416,1.8416,1.8383,1.8391,544000000.0
2008-11-07 07:30:00,1.8391,1.84115,1.83906,1.8403,183500000.0
2008-11-07 07:35:00,1.8404,1.84255,1.8404,1.84167,416400000.0
2008-11-07 07:40:00,1.84255,1.8451,1.84232,1.84303,602600000.0
2008-11-07 07:45:00,1.8432,1.8432,1.8382,1.8389,337000000.0
2008-11-07 07:50:00,1.83905,1.8413,1.83905,1.84005,324000000.0
2008-11-07 07:55:00,1.8403,1.84045,1.83995,1.84,431000000.0
2008-11-07 08:00:00,1.84,1.841,1.84,1.8408,506300000.0
2008-11-07 08:05:00,1.8408,1.8429,1.83937,1.84215,309900000.0
2008-11-07 08:10:00,1.8418,1.8448,1.8418,1.8448,106200000.0
2008-11-07 08:15:00,1.8448,1.8448,1.84195,1.8427,116800000.0
2008-11-07 08:20:00,1.8434,1.8439,1.8428,1.843,200000000.0
2008-11-07 08:25:00,1.84305,1.84375,1.8427,1.84375,379000000.0
2008-11-07 08:30:00,1.8441,1.8445,1.8426,1.8429,359400000.0
2008-11-07 08:35:00,1.843,1.84365,1.84215,1.8427,184100000.0
2008-11-07 08:40:00,1.8426,1.8431,1.84245,1.8429,593300000.0
2008-11-07 08:45:00,1.84245,1.8426,1.8383,1.8401,554660000.0
2008-11-07 08:50:00,1.8403,1.8421,1.8393,1.8404,294600000.0
2008-11-07 08:55:00,1.8406,1.8406,1.8393,1.8395,573800000.0
2008-11-07 09:00:00,1.8395,1.83955,1.8382,1.8393,226500000.0
2008-11-07 09:05:00,1.83945,1.841,1.8391,1.84,195600000.0
2008-11-07 09:10:00,1.84,1.8408,1.8384,1.8404,315400000.0
2008-11-07 09:15:00,1.8405,1.84255,1.8401,1.84165,558300000.0
2008-11-07 09:20:00,1.84185,1.842,1.8402,1.8406,535200000.0
2008-11-07 09:25:00,1.8407,1.846,1.84045,1.84515,557900000.0
2008-11-07 09:30:00,1.8451,1.84605,1.84415,1.8452,1943599998.0
2008-11-07 09:35:00,1.8452,1.84615,1.8452,1.84605,388400000.0
2008-11-07 09:40:00,1.846,1.84665,1.8434,1.8446,480000000.0
2008-11-07 09:45:00,1.8446,1.8446,1.84325,1.84385,299800000.0
2008-11-07 09:50:00,1.8439,1.8441,1.83875,1.8389,1533600000.0
2008-11-07 09:55:00,1.8389,1.8392,1.83275,1.8329,1020600000.0
2008-11-07 10:00:00,1.8329,1.83305,1.8266,1.83065,1109999999.0
2008-11-07 10:05:00,1.8309,1.83565,1.8305,1.8349,1322600000.0
2008-11-07 10:10:00,1.8349,1.83805,1.83435,1.8358,1255790000.0
2008-11-07 10:15:00,1.8359,1.8387,1.8359,1.8382,936000000.0
2008-11-07 10:20:00,1.83825,1.84005,1.83765,1.8381,1273200000.0
2008-11-07 10:25:00,1.8381,1.8382,1.83465,1.8367,1403800000.0
2008-11-07 10:30:00,1.8368,1.8395,1.8364,1.8385,778400000.0
2008-11-07 10:35:00,1.8385,1.83985,1.8384,1.8398,932990000.0
2008-11-07 10:40:00,1.8398,1.8421,1.8388,1.8399,726100000.0
2008-11-07 10:45:00,1.83985,1.8413,1.83915,1.8408,608100000.0
2008-11-07 10:50:00,1.8411,1.84195,1.84,1.8413,819300000.0
2008-11-07 10:55:00,1.8413,1.8417,1.8396,1.83975,864400000.0
2008-11-07 11:00:00,1.8399,1.8448,1.83985,1.8444,797100000.0
2008-11-07 11:05:00,1.8445,1.84455,1.84275,1.84325,882000000.0
2008-11-07 11:10:00,1.84335,1.84395,1.8413,1.8421,859700000.0
2008-11-07 11:15:00,1.8421,1.8424,1.84025,1.8419,1742799985.0
2008-11-07 11:20:00,1.84195,1.84245,1.84025,1.8418,913700002.0
2008-11-07 11:25:00,1.8418,1.8463,1.84055,1.84615,1512700000.0
2008-11-07 11:30:00,1.84615,1.84745,1.845,1.84665,1531600000.0
2008-11-07 11:35:00,1.8467,1.84775,1.8456,1.84765,4319100011.0
2008-11-07 11:40:00,1.84765,1.84895,1.8474,1.84845,739400000.0
2008-11-07 11:45:00,1.8483,1.84865,1.84655,1.84845,826200000.0
2008-11-07 11:50:00,1.84845,1.84855,1.84555,1.8467,2265500000.0
2008-11-07 11:55:00,1.8467,1.8474,1.8455,1.8472,816800000.0
2008-11-07 12:00:00,1.84735,1.85335,1.84735,1.8526,756600000.0
2008-11-07 12:05:00,1.8526,1.85265,1.8487,1.85045,911200000.0
2008-11-07 12:10:00,1.85075,1.85295,1.85005,1.85125,809400000.0
2008-11-07 12:15:00,1.85125,1.852,1.851,1.8511,1461300000.0
2008-11-07 12:20:00,1.8511,1.85315,1.84975,1.8527,746500000.0
2008-11-07 12:25:00,1.8527,1.85365,1.85195,1.853,601900000.0
2008-11-07 12:30:00,1.853,1.85305,1.85075,1.85105,437000000.0
2008-11-07 12:35:00,1.851,1.8538,1.851,1.8535,474800000.0
2008-11-07 12:40:00,1.8535,1.8542,1.8496,1.8501,1370300005.0
2008-11-07 12:45:00,1.85,1.8509,1.8495,1.8498,614900000.0
2008-11-07 12:50:00,1.84985,1.85205,1.8488,1.8519,545300000.0
2008-11-07 12:55:00,1.8519,1.85475,1.8513,1.8541,634900000.0
2008-11-07 13:00:00,1.8541,1.8541,1.8513,1.85215,1576099959.0
2008-11-07 13:05:00,1.8521,1.8532,1.85155,1.85185,711199991.0
2008-11-07 13:10:00,1.8518,1.85215,1.8499,1.85025,1747300000.0
2008-11-07 13:15:00,1.8501,1.85145,1.8495,1.85115,568600000.0
2008-11-07 13:20:00,1.8511,1.8516,1.8485,1.8489,678400000.0
2008-11-07 13:25:00,1.849,1.849,1.848,1.84855,294600000.0
2008-11-07 13:30:00,1.84845,1.84935,1.8481,1.8493,1407099999.0
2008-11-07 13:35:00,1.8493,1.85135,1.8488,1.8505,999000000.0
2008-11-07 13:40:00,1.8505,1.85125,1.84925,1.8508,543900000.0
2008-11-07 13:45:00,1.8508,1.85175,1.85015,1.85085,517000000.0
2008-11-07 13:50:00,1.8509,1.85175,1.8475,1.84785,649465000.0
2008-11-07 13:55:00,1.848,1.8488,1.84555,1.8476,616749996.0
2008-11-07 14:00:00,1.84765,1.84905,1.84665,1.8476,751100000.0
2008-11-07 14:05:00,1.84775,1.84795,1.8449,1.8459,715600000.0
2008-11-07 14:10:00,1.8459,1.8469,1.8451,1.8463,833800000.0
2008-11-07 14:15:00,1.8463,1.84875,1.8462,1.84725,851300000.0
2008-11-07 14:20:00,1.84745,1.85085,1.84715,1.8508,595600000.0
2008-11-07 14:25:00,1.8507,1.8532,1.8503,1.8527,551900000.0
2008-11-07 14:30:00,1.8527,1.8527,1.8501,1.8501,612000000.0
2008-11-07 14:35:00,1.8502,1.85115,1.8498,1.8508,529400000.0
2008-11-07 14:40:00,1.8508,1.8517,1.85015,1.8509,599800000.0
2008-11-07 14:45:00,1.8509,1.85105,1.84835,1.8503,485100000.0
2008-11-07 14:50:00,1.8503,1.85185,1.84995,1.8501,654700000.0
2008-11-07 14:55:00,1.8501,1.8527,1.8493,1.8526,988700000.0
2008-11-07 15:00:00,1.8526,1.85375,1.8515,1.85345,613000000.0
2008-11-07 15:05:00,1.8535,1.8542,1.8525,1.8534,897800000.0
2008-11-07 15:10:00,1.8534,1.8534,1.85115,1.8518,995900000.0
2008-11-07 15:15:00,1.85195,1.8577,1.85145,1.85765,1020000000.0
2008-11-07 15:20:00,1.8577,1.8586,1.8545,1.8545,2232799998.0
2008-11-07 15:25:00,1.8546,1.85525,1.8515,1.8523,1594100002.0
2008-11-07 15:30:00,1.85255,1.8532,1.8484,1.8509,1958800002.0
2008-11-07 15:35:00,1.85085,1.8534,1.8501,1.85175,2041990001.0
2008-11-07 15:40:00,1.85185,1.8551,1.84915,1.8542,1511900000.0
2008-11-07 15:45:00,1.8542,1.85505,1.8533,1.8544,719045000.0
2008-11-07 15:50:00,1.8544,1.8546,1.85255,1.8544,1207800000.0
2008-11-07 15:55:00,1.85445,1.85515,1.8495,1.8509,1615900000.0
2008-11-07 16:00:00,1.8505,1.85065,1.84755,1.84895,1272800005.0
2008-11-07 16:05:00,1.84905,1.8508,1.8488,1.8499,783600000.0
2008-11-07 16:10:00,1.8499,1.8515,1.8491,1.8505,3948000003.0
2008-11-07 16:15:00,1.85065,1.85085,1.8492,1.85085,1255100000.0
2008-11-07 16:20:00,1.85085,1.85095,1.84925,1.8496,877800000.0
2008-11-07 16:25:00,1.8496,1.851,1.8485,1.8496,823700002.0
2008-11-07 16:30:00,1.84965,1.85365,1.84905,1.85315,1000900004.0
2008-11-07 16:35:00,1.8532,1.8532,1.84905,1.85095,1034300000.0
2008-11-07 16:40:00,1.85085,1.85425,1.8501,1.8536,968900000.0
2008-11-07 16:45:00,1.85365,1.8541,1.85065,1.8521,1132700000.0
2008-11-07 16:50:00,1.85225,1.85295,1.85155,1.8522,855500000.0
2008-11-07 16:55:00,1.85235,1.85295,1.85025,1.8517,831900000.0
2008-11-07 17:00:00,1.85145,1.8535,1.8501,1.852,562500000.0
2008-11-07 17:05:00,1.8521,1.8573,1.85175,1.8568,739600000.0
2008-11-07 17:10:00,1.8568,1.8581,1.8553,1.85565,738200000.0
2008-11-07 17:15:00,1.85595,1.8571,1.8538,1.8566,868900000.0
2008-11-07 17:20:00,1.8566,1.85955,1.85585,1.8593,723300000.0
2008-11-07 17:25:00,1.8593,1.85955,1.85485,1.85535,793475000.0
2008-11-07 17:30:00,1.8554,1.85705,1.85485,1.8557,979500000.0
2008-11-07 17:35:00,1.85575,1.8568,1.85525,1.8561,542900000.0
2008-11-07 17:40:00,1.8559,1.857,1.85505,1.8564,632199998.0
2008-11-07 17:45:00,1.85655,1.85855,1.85655,1.85715,935000000.0
2008-11-07 17:50:00,1.8572,1.8574,1.85365,1.85535,948600000.0
2008-11-07 17:55:00,1.85525,1.8567,1.85255,1.8534,831600000.0
2008-11-07 18:00:00,1.85345,1.85345,1.8488,1.8493,1012500004.0
2008-11-07 18:05:00,1.8492,1.84935,1.8453,1.84595,853300000.0
2008-11-07 18:10:00,1.84595,1.8509,1.8459,1.8502,688600000.0
2008-11-07 18:15:00,1.85025,1.8515,1.8487,1.8508,1448790000.0
2008-11-07 18:20:00,1.85065,1.8525,1.84635,1.84955,1157000000.0
2008-11-07 18:25:00,1.84965,1.8516,1.84785,1.84975,953300009.0
2008-11-07 18:30:00,1.84975,1.85085,1.8478,1.84925,981200000.0
2008-11-07 18:35:00,1.84925,1.85495,1.84915,1.85405,786800000.0
2008-11-07 18:40:00,1.85405,1.85445,1.8522,1.8522,1286100001.0
2008-11-07 18:45:00,1.8521,1.8539,1.8514,1.8536,829200000.0
2008-11-07 18:50:00,1.8538,1.85435,1.8512,1.85315,961700000.0
2008-11-07 18:55:00,1.8532,1.8567,1.85205,1.85665,978700000.0
2008-11-07 19:00:00,1.85665,1.8567,1.85145,1.85475,1280500005.0
2008-11-07 19:05:00,1.8547,1.8547,1.8529,1.85425,754900000.0
2008-11-07 19:10:00,1.8543,1.8555,1.8523,1.8554,934000000.0
2008-11-07 19:15:00,1.8554,1.8558,1.85405,1.8541,1828100000.0
2008-11-07 19:20:00,1.8541,1.8541,1.85155,1.85235,711900000.0
2008-11-07 19:25:00,1.8523,1.8531,1.8499,1.8502,994900000.0
2008-11-07 19:30:00,1.85,1.853,1.8499,1.8526,1103500000.0
2008-11-07 19:35:00,1.85255,1.85515,1.85195,1.85515,406700000.0
2008-11-07 19:40:00,1.8551,1.8551,1.8533,1.8534,2303699920.0
2008-11-07 19:45:00,1.8534,1.8534,1.8515,1.852,2005299914.0
2008-11-07 19:50:00,1.852,1.8537,1.85175,1.8533,414100000.0
2008-11-07 19:55:00,1.8532,1.8538,1.8519,1.85325,761500000.0
2008-11-07 20:00:00,1.8532,1.8532,1.85025,1.85085,421000000.0
2008-11-07 20:05:00,1.851,1.8512,1.8481,1.8483,550500000.0
2008-11-07 20:10:00,1.8483,1.84915,1.84705,1.8485,436400000.0
2008-11-07 20:15:00,1.8485,1.8495,1.84725,1.84915,421400000.0
2008-11-07 20:20:00,1.8491,1.84955,1.8478,1.8479,585600000.0
2008-11-07 20:25:00,1.84795,1.8514,1.8479,1.8512,568100000.0
2008-11-07 20:30:00,1.8512,1.8512,1.84885,1.8497,984500019.0
2008-11-07 20:35:00,1.8497,1.85325,1.8497,1.8528,834000002.0
2008-11-07 20:40:00,1.8528,1.8536,1.84965,1.85,610100000.0
2008-11-07 20:45:00,1.85,1.85205,1.8478,1.8499,624000000.0
2008-11-07 20:50:00,1.84995,1.85175,1.84965,1.8499,330000000.0
2008-11-07 20:55:00,1.8499,1.8501,1.84665,1.8476,680900004.0
2008-11-07 21:00:00,1.8476,1.8481,1.84645,1.8477,1039800000.0
2008-11-07 21:05:00,1.8477,1.84935,1.8461,1.84895,634100000.0
2008-11-07 21:10:00,1.8489,1.8518,1.8489,1.8505,497800000.0
2008-11-07 21:15:00,1.85045,1.85045,1.8489,1.8496,243700000.0
2008-11-07 21:20:00,1.8494,1.85,1.8493,1.84955,231300000.0
2008-11-07 21:25:00,1.84945,1.84975,1.8481,1.8486,109800000.0
2008-11-07 21:30:00,1.8486,1.849,1.84795,1.8481,170500000.0
2008-11-07 21:35:00,1.84805,1.8485,1.8468,1.84835,433900001.0
2008-11-07 21:40:00,1.8485,1.8523,1.8484,1.8487,462300000.0
2008-11-07 21:45:00,1.84865,1.84985,1.84805,1.84985,449000000.0
2008-11-07 21:50:00,1.8499,1.8501,1.84865,1.8493,279000003.0
2008-11-07 21:55:00,1.8493,1.84975,1.84765,1.8482,440000000.0
2008-11-07 22:00:00,1.8482,1.8482,1.8448,1.8448,698800000.0
2008-11-07 22:05:00,1.8446,1.845,1.8438,1.8439,973300000.0
2008-11-07 22:10:00,1.8439,1.8445,1.8427,1.8445,346800000.0
2008-11-07 22:15:00,1.8445,1.8448,1.84365,1.84445,149300000.0
2008-11-07 22:20:00,1.84445,1.8448,1.844,1.8445,556800000.0
2008-11-07 22:25:00,1.8445,1.84455,1.8431,1.84435,434200001.0
2008-11-07 22:30:00,1.84435,1.8448,1.8439,1.84425,258600000.0
2008-11-07 22:35:00,1.8442,1.8447,1.84385,1.8441,181300000.0
2008-11-07 22:40:00,1.8441,1.8463,1.84385,1.8459,295700000.0
2008-11-07 22:45:00,1.8459,1.846,1.84335,1.84375,475300000.0
2008-11-07 22:50:00,1.8439,1.8442,1.8429,1.84385,263500000.0
2008-11-07 22:55:00,1.8439,1.8447,1.84335,1.8437,338400000.0
2008-11-07 23:00:00,1.84375,1.84515,1.8435,1.84455,320800000.0
2008-11-07 23:05:00,1.8444,1.84555,1.84425,1.8449,234500000.0
2008-11-07 23:10:00,1.8449,1.8462,1.8448,1.8456,173500000.0
2008-11-07 23:15:00,1.84575,1.84795,1.84575,1.8473,167000000.0
2008-11-07 23:20:00,1.8471,1.8479,1.84675,1.8474,195300000.0
2008-11-07 23:25:00,1.8474,1.8474,1.84525,1.8453,156900000.0
2008-11-07 23:30:00,1.84535,1.8457,1.8452,1.8452,124300000.0
2008-11-07 23:35:00,1.8452,1.84605,1.8452,1.8454,1453899999.0
2008-11-07 23:40:00,1.8454,1.8456,1.8454,1.8454,611000000.0
2008-11-07 23:45:00,1.8454,1.84565,1.8453,1.8453,1401800000.0
2008-11-07 23:50:00,1.8455,1.8456,1.843,1.8433,444200000.0
2008-11-07 23:55:00,1.8433,1.84395,1.84295,1.8431,528200000.0
2008-11-10 00:00:00,1.85504,1.85547,1.853,1.853,224900000.0
2008-11-10 00:05:00,1.8529,1.854,1.8522,1.85225,90400000.0
2008-11-10 00:10:00,1.85245,1.8528,1.85145,1.8516,193400000.0
2008-11-10 00:15:00,1.8516,1.8516,1.8487,1.85025,386600000.0
2008-11-10 00:20:00,1.84695,1.8518,1.84625,1.8472,181300000.0
2008-11-10 00:25:00,1.8472,1.84865,1.847,1.8484,101300000.0
2008-11-10 00:30:00,1.8484,1.8517,1.8472,1.8499,234400000.0
2008-11-10 00:35:00,1.8498,1.8506,1.84835,1.8484,491700000.0
2008-11-10 00:40:00,1.8484,1.8511,1.8475,1.8494,361400000.0
2008-11-10 00:45:00,1.84905,1.8492,1.848,1.8485,325100000.0
2008-11-10 00:50:00,1.84865,1.8495,1.84805,1.8495,84000000.0
2008-11-10 00:55:00,1.8495,1.851,1.84755,1.8493,115900000.0
2008-11-10 01:00:00,1.8493,1.85175,1.848,1.8516,347800000.0
2008-11-10 01:05:00,1.8515,1.8529,1.84975,1.85055,296200000.0
2008-11-10 01:10:00,1.8505,1.85115,1.85015,1.85115,58800000.0
2008-11-10 01:15:00,1.85145,1.8529,1.85095,1.85211,94300000.0
2008-11-10 01:20:00,1.85195,1.856,1.85155,1.85405,150200000.0
2008-11-10 01:25:00,1.854,1.85735,1.854,1.8559,132200000.0
2008-11-10 01:30:00,1.8561,1.8563,1.8541,1.8558,128000000.0
2008-11-10 01:35:00,1.8558,1.85695,1.8549,1.85605,356200000.0
2008-11-10 01:40:00,1.8562,1.8573,1.85525,1.8565,189000000.0
2008-11-10 01:45:00,1.8565,1.85695,1.8542,1.8565,372200000.0
2008-11-10 01:50:00,1.8567,1.8587,1.8566,1.857,176900000.0
2008-11-10 01:55:00,1.8571,1.85725,1.853,1.8543,394000000.0
2008-11-10 02:00:00,1.8544,1.8551,1.8538,1.855,150000000.0
2008-11-10 02:05:00,1.855,1.8555,1.8536,1.85455,644300000.0
2008-11-10 02:10:00,1.8548,1.85645,1.8547,1.8552,247100000.0
2008-11-10 02:15:00,1.85465,1.8564,1.85455,1.8562,991200000.0
2008-11-10 02:20:00,1.8561,1.8568,1.8552,1.85565,451400000.0
2008-11-10 02:25:00,1.8556,1.8587,1.85495,1.8585,1179800000.0
2008-11-10 02:30:00,1.8585,1.8594,1.85665,1.8571,1155699998.0
2008-11-10 02:35:00,1.8571,1.85775,1.8571,1.85775,959500000.0
2008-11-10 02:40:00,1.8579,1.85865,1.8572,1.8578,410200000.0
2008-11-10 02:45:00,1.85714,1.8584,1.85714,1.8581,209700000.0
2008-11-10 02:50:00,1.858,1.8587,1.8579,1.8585,280900000.0
2008-11-10 02:55:00,1.8585,1.85885,1.85825,1.8588,223300000.0
2008-11-10 03:00:00,1.8589,1.85925,1.85815,1.8585,161700000.0
2008-11-10 03:05:00,1.85865,1.8595,1.8579,1.859,195800000.0
2008-11-10 03:10:00,1.8592,1.8612,1.8588,1.86065,668100000.0
2008-11-10 03:15:00,1.8607,1.8607,1.8582,1.8591,397400000.0
2008-11-10 03:20:00,1.8591,1.85915,1.859,1.859,382400000.0
2008-11-10 03:25:00,1.85905,1.85975,1.8589,1.8597,485100000.0
2008-11-10 03:30:00,1.8596,1.85995,1.8592,1.85955,142000000.0
2008-11-10 03:35:00,1.85985,1.8629,1.8597,1.8621,281000000.0
2008-11-10 03:40:00,1.8621,1.86235,1.8616,1.86215,124400000.0
2008-11-10 03:45:00,1.86215,1.8622,1.86125,1.8618,199800000.0
2008-11-10 03:50:00,1.86185,1.8633,1.8609,1.8633,234000000.0
2008-11-10 03:55:00,1.86275,1.86375,1.8625,1.86365,244000000.0
2008-11-10 04:00:00,1.86345,1.8652,1.8629,1.864,637100000.0
2008-11-10 04:05:00,1.8638,1.8644,1.86215,1.86325,274600000.0
2008-11-10 04:10:00,1.86315,1.86425,1.8621,1.86275,307500000.0
2008-11-10 04:15:00,1.8629,1.8629,1.8622,1.8625,789000000.0
2008-11-10 04:20:00,1.8623,1.863,1.86183,1.86195,148899999.0
2008-11-10 04:25:00,1.86213,1.8628,1.86147,1.8628,120400000.0
2008-11-10 04:30:00,1.86156,1.8628,1.8612,1.8615,126900000.0
2008-11-10 04:35:00,1.8615,1.86155,1.86095,1.8615,730000000.0
2008-11-10 04:40:00,1.8615,1.8615,1.85971,1.8615,51600000.0
2008-11-10 04:45:00,1.8615,1.8615,1.8615,1.8615,126000000.0
2008-11-10 04:50:00,1.8615,1.8615,1.86118,1.8615,135600000.0
2008-11-10 04:55:00,1.8615,1.86215,1.86135,1.8615,423000000.0
2008-11-10 05:00:00,1.8615,1.8623,1.8615,1.8616,463400000.0
2008-11-10 05:05:00,1.8616,1.86225,1.8595,1.8599,398500000.0
2008-11-10 05:10:00,1.86,1.86095,1.85985,1.8603,115800000.0
2008-11-10 05:15:00,1.85935,1.8607,1.85875,1.8603,373600000.0
2008-11-10 05:20:00,1.8603,1.8603,1.8583,1.8592,407200000.0
2008-11-10 05:25:00,1.8592,1.85955,1.8569,1.85955,461400000.0
2008-11-10 05:30:00,1.85965,1.85965,1.8567,1.857,550100000.0
2008-11-10 05:35:00,1.857,1.8592,1.8564,1.858,246200000.0
2008-11-10 05:40:00,1.8583,1.85925,1.8582,1.8585,223900000.0
2008-11-10 05:45:00,1.8585,1.8585,1.85787,1.8585,179900000.0
2008-11-10 05:50:00,1.8585,1.8589,1.85742,1.85779,219700000.0
2008-11-10 05:55:00,1.8585,1.8585,1.85655,1.8572,486400000.0
2008-11-10 06:00:00,1.8572,1.8572,1.8556,1.85605,228000000.0
2008-11-10 06:05:00,1.85605,1.85715,1.856,1.8561,205900000.0
2008-11-10 06:10:00,1.8567,1.85741,1.8563,1.85686,126500000.0
2008-11-10 06:15:00,1.8573,1.8575,1.85655,1.8569,318600000.0
2008-11-10 06:20:00,1.85635,1.8573,1.85553,1.8562,303500000.0
2008-11-10 06:25:00,1.8561,1.85835,1.8561,1.8577,359900000.0
2008-11-10 06:30:00,1.8577,1.8587,1.85755,1.8587,206300000.0
2008-11-10 06:35:00,1.8587,1.86015,1.8582,1.86,251700000.0
2008-11-10 06:40:00,1.86,1.86,1.8577,1.85965,633800000.0
2008-11-10 06:45:00,1.86,1.8605,1.86,1.8603,664000000.0
2008-11-10 06:50:00,1.8603,1.8603,1.8603,1.8603,336000000.0
2008-11-10 06:55:00,1.8603,1.8603,1.85866,1.8603,550600000.0
2008-11-10 07:00:00,1.859,1.86039,1.859,1.86003,514320000.0
2008-11-10 07:05:00,1.8603,1.8603,1.85882,1.85903,457000000.0
2008-11-10 07:10:00,1.8603,1.8603,1.85885,1.8591,316600000.0
2008-11-10 07:15:00,1.85925,1.8597,1.85905,1.85935,64400000.0
2008-11-10 07:20:00,1.8593,1.8593,1.8583,1.8584,613200000.0
2008-11-10 07:25:00,1.8584,1.85975,1.85825,1.8592,761000000.0
2008-11-10 07:30:00,1.85935,1.85935,1.85665,1.8569,605800000.0
2008-11-10 07:35:00,1.85705,1.8581,1.8569,1.85715,436000000.0
2008-11-10 07:40:00,1.85715,1.8586,1.8566,1.8571,291000000.0
2008-11-10 07:45:00,1.8572,1.8581,1.85663,1.8574,298600000.0
2008-11-10 07:50:00,1.8574,1.8586,1.8538,1.8554,360600000.0
2008-11-10 07:55:00,1.8555,1.85555,1.8552,1.8553,613400000.0
2008-11-10 08:00:00,1.8553,1.856,1.85335,1.8544,622400000.0
2008-11-10 08:05:00,1.85445,1.8572,1.8519,1.8548,1208200000.0
2008-11-10 08:10:00,1.8548,1.85515,1.85255,1.8546,964200000.0
2008-11-10 08:15:00,1.8546,1.8548,1.8527,1.854,288600000.0
2008-11-10 08:20:00,1.854,1.8544,1.8532,1.8534,230800000.0
2008-11-10 08:25:00,1.8535,1.85365,1.84645,1.84805,1065800000.0
2008-11-10 08:30:00,1.8483,1.84905,1.8422,1.8452,1665299999.0
2008-11-10 08:35:00,1.84535,1.8505,1.84215,1.8483,1143600001.0
2008-11-10 08:40:00,1.8485,1.8512,1.8485,1.8512,433000000.0
2008-11-10 08:45:00,1.8492,1.8521,1.8492,1.8519,619400012.0
2008-11-10 08:50:00,1.8519,1.8519,1.8497,1.85015,560600016.0
2008-11-10 08:55:00,1.85035,1.85145,1.8487,1.8502,619800000.0
2008-11-10 09:00:00,1.8502,1.8502,1.84635,1.8475,465600000.0
2008-11-10 09:05:00,1.8477,1.8489,1.84715,1.8488,234200000.0
2008-11-10 09:10:00,1.849,1.8492,1.84665,1.8482,177200000.0
2008-11-10 09:15:00,1.8483,1.8495,1.8477,1.8493,584600000.0
2008-11-10 09:20:00,1.8493,1.8503,1.8479,1.849,307000000.0
2008-11-10 09:25:00,1.849,1.849,1.847,1.8483,299400000.0
2008-11-10 09:30:00,1.8483,1.84845,1.8474,1.8482,585200000.0
2008-11-10 09:35:00,1.84835,1.84915,1.84685,1.8475,1134300000.0
2008-11-10 09:40:00,1.84755,1.8483,1.84725,1.8479,472600000.0
2008-11-10 09:45:00,1.8478,1.8487,1.8471,1.84745,708800000.0
2008-11-10 09:50:00,1.84745,1.84795,1.84645,1.8472,883600001.0
2008-11-10 09:55:00,1.8472,1.8482,1.8472,1.84775,1254199993.0
2008-11-10 10:00:00,1.8478,1.8489,1.8471,1.8482,1144600000.0
2008-11-10 10:05:00,1.8483,1.84985,1.848,1.84985,1092400000.0
2008-11-10 10:10:00,1.8496,1.8504,1.84935,1.8497,959900000.0
2008-11-10 10:15:00,1.8497,1.8498,1.84735,1.8493,2048999999.0
2008-11-10 10:20:00,1.8493,1.85095,1.84795,1.8508,1763500000.0
2008-11-10 10:25:00,1.85075,1.8517,1.8488,1.8493,2525899998.0
2008-11-10 10:30:00,1.8492,1.8509,1.8486,1.8506,577200000.0
2008-11-10 10:35:00,1.85075,1.8535,1.8502,1.8531,775400000.0
2008-11-10 10:40:00,1.8531,1.85325,1.84905,1.8498,1102100000.0
2008-11-10 10:45:00,1.84985,1.851,1.84885,1.8503,1580400002.0
2008-11-10 10:50:00,1.85035,1.85235,1.8503,1.852,1304099980.0
2008-11-10 10:55:00,1.8519,1.85305,1.85055,1.85175,1203300000.0
2008-11-10 11:00:00,1.8517,1.85215,1.8511,1.85155,1617400000.0
2008-11-10 11:05:00,1.8515,1.8516,1.85005,1.85075,1705400001.0
2008-11-10 11:10:00,1.85075,1.85195,1.84985,1.8507,870200000.0
2008-11-10 11:15:00,1.8508,1.85215,1.84935,1.8514,526000000.0
2008-11-10 11:20:00,1.8514,1.8515,1.85,1.85035,513400000.0
2008-11-10 11:25:00,1.85045,1.8512,1.84945,1.8497,806700000.0
2008-11-10 11:30:00,1.8497,1.85125,1.8487,1.8501,838600000.0
2008-11-10 11:35:00,1.8501,1.8522,1.84995,1.85165,813800000.0
2008-11-10 11:40:00,1.85165,1.8532,1.85115,1.8512,1132000000.0
2008-11-10 11:45:00,1.8512,1.8512,1.84745,1.8475,677300000.0
2008-11-10 11:50:00,1.84755,1.8496,1.847,1.847,1090900000.0
2008-11-10 11:55:00,1.847,1.8475,1.8421,1.8422,1837400000.0
2008-11-10 12:00:00,1.84225,1.8444,1.8421,1.8439,938800000.0
2008-11-10 12:05:00,1.8439,1.8439,1.8415,1.8431,1385100000.0
2008-11-10 12:10:00,1.8431,1.8465,1.8431,1.84625,856100000.0
2008-11-10 12:15:00,1.84625,1.84755,1.846,1.847,1120900000.0
2008-11-10 12:20:00,1.847,1.8494,1.8458,1.84925,1057100000.0
2008-11-10 12:25:00,1.8492,1.8493,1.8476,1.8477,3199499995.0
2008-11-10 12:30:00,1.8477,1.84785,1.84555,1.8462,1868399999.0
2008-11-10 12:35:00,1.8462,1.84775,1.84575,1.8472,2278900000.0
2008-11-10 12:40:00,1.8472,1.85065,1.8472,1.8496,1807700000.0
2008-11-10 12:45:00,1.8496,1.85285,1.84855,1.8526,1440400001.0
2008-11-10 12:50:00,1.85275,1.8537,1.85115,1.85315,3218099983.0
2008-11-10 12:55:00,1.853,1.8532,1.85175,1.8524,2540300015.0
2008-11-10 13:00:00,1.8518,1.8538,1.8518,1.8529,1201700000.0
2008-11-10 13:05:00,1.8529,1.85355,1.85215,1.8535,2277800000.0
2008-11-10 13:10:00,1.8535,1.857,1.8535,1.8554,330200000.0
2008-11-10 13:15:00,1.8554,1.8555,1.85395,1.85525,900300000.0
2008-11-10 13:20:00,1.85525,1.8569,1.8544,1.8557,1164300000.0
2008-11-10 13:25:00,1.8557,1.856,1.8542,1.8551,842900000.0
2008-11-10 13:30:00,1.8551,1.8551,1.85425,1.85435,792300000.0
2008-11-10 13:35:00,1.85435,1.8553,1.85335,1.85375,943000000.0
2008-11-10 13:40:00,1.8538,1.857,1.8537,1.8556,1737100005.0
2008-11-10 13:45:00,1.8556,1.8557,1.8539,1.8543,1294000000.0
2008-11-10 13:50:00,1.8543,1.8547,1.85315,1.8541,780200000.0
2008-11-10 13:55:00,1.8541,1.8541,1.85195,1.8528,3239600061.0
2008-11-10 14:00:00,1.8528,1.85305,1.85175,1.85255,1021000000.0
2008-11-10 14:05:00,1.8525,1.8563,1.8525,1.85515,1134000000.0
2008-11-10 14:10:00,1.85505,1.85515,1.8527,1.85355,592800000.0
2008-11-10 14:15:00,1.8532,1.85415,1.853,1.85395,3303899898.0
2008-11-10 14:20:00,1.8538,1.8545,1.85225,1.853,1015200021.0
2008-11-10 14:25:00,1.853,1.854,1.8518,1.8537,364000000.0
2008-11-10 14:30:00,1.8538,1.8542,1.8507,1.85145,1174699978.0
2008-11-10 14:35:00,1.85145,1.8524,1.85105,1.85205,693200000.0
2008-11-10 14:40:00,1.852,1.85335,1.8519,1.85255,697900000.0
2008-11-10 14:45:00,1.8526,1.85365,1.8522,1.8532,740600000.0
2008-11-10 14:50:00,1.85325,1.8541,1.8527,1.85355,921600000.0
2008-11-10 14:55:00,1.8535,1.8536,1.85245,1.8532,854100001.0
2008-11-10 15:00:00,1.85315,1.85455,1.85305,1.8539,553000000.0
2008-11-10 15:05:00,1.8539,1.85395,1.8526,1.8532,2267900047.0
2008-11-10 15:10:00,1.8532,1.8536,1.8523,1.8534,2968100086.0
2008-11-10 15:15:00,1.8534,1.85365,1.8524,1.85245,1034000000.0
2008-11-10 15:20:00,1.8526,1.85295,1.8505,1.85115,594100000.0
2008-11-10 15:25:00,1.85115,1.85175,1.8511,1.85175,2993700001.0
2008-11-10 15:30:00,1.8518,1.85215,1.85095,1.8515,5854600004.0
2008-11-10 15:35:00,1.8515,1.8532,1.85095,1.8526,1232800000.0
2008-11-10 15:40:00,1.8526,1.85425,1.85225,1.8535,1651200003.0
2008-11-10 15:45:00,1.8535,1.8551,1.8526,1.8545,1374600000.0
2008-11-10 15:50:00,1.8545,1.85455,1.853,1.85415,4670000038.0
2008-11-10 15:55:00,1.85415,1.8542,1.8515,1.8515,1050700000.0
2008-11-10 16:00:00,1.8516,1.85235,1.84775,1.8521,992400000.0
2008-11-10 16:05:00,1.85215,1.8525,1.8479,1.8479,1317300000.0
2008-11-10 16:10:00,1.8479,1.8479,1.8437,1.8469,1620800000.0
2008-11-10 16:15:00,1.8469,1.8482,1.8469,1.8476,1322800000.0
2008-11-10 16:20:00,1.84765,1.84815,1.846,1.8473,2391700000.0
2008-11-10 16:25:00,1.8473,1.8494,1.8473,1.8481,2222700000.0
2008-11-10 16:30:00,1.8483,1.8483,1.8455,1.8478,1918599999.0
2008-11-10 16:35:00,1.84775,1.8487,1.8469,1.8472,2780400000.0
2008-11-10 16:40:00,1.84725,1.8486,1.8469,1.8485,1180500000.0
2008-11-10 16:45:00,1.8485,1.8488,1.8456,1.8466,1309000000.0
2008-11-10 16:50:00,1.8466,1.8466,1.843,1.845,1272000000.0
2008-11-10 16:55:00,1.845,1.8459,1.84075,1.8435,1452900000.0
2008-11-10 17:00:00,1.8435,1.8436,1.8418,1.843,1059100000.0
2008-11-10 17:05:00,1.843,1.84375,1.84195,1.84375,883000000.0
2008-11-10 17:10:00,1.84375,1.8464,1.8435,1.8452,865300000.0
2008-11-10 17:15:00,1.8452,1.84645,1.8447,1.845,1073199998.0
2008-11-10 17:20:00,1.8451,1.8483,1.84445,1.84675,1242500000.0
2008-11-10 17:25:00,1.84675,1.8477,1.8457,1.8461,863100000.0
2008-11-10 17:30:00,1.84605,1.8486,1.846,1.8475,665400000.0
2008-11-10 17:35:00,1.84745,1.8476,1.8449,1.84525,907800000.0
2008-11-10 17:40:00,1.84545,1.8479,1.8449,1.8478,820100000.0
2008-11-10 17:45:00,1.8478,1.848,1.845,1.8456,964300000.0
2008-11-10 17:50:00,1.8456,1.8466,1.8443,1.8461,2178300000.0
2008-11-10 17:55:00,1.84615,1.8465,1.84215,1.845,1779099998.0
2008-11-10 18:00:00,1.845,1.8474,1.845,1.8455,1114500000.0
2008-11-10 18:05:00,1.84545,1.848,1.8445,1.84755,1607200000.0
2008-11-10 18:10:00,1.84755,1.84775,1.84595,1.8461,3614600033.0
2008-11-10 18:15:00,1.8461,1.8466,1.84255,1.8433,1050300000.0
2008-11-10 18:20:00,1.8433,1.8455,1.8433,1.8449,1413900001.0
2008-11-10 18:25:00,1.8449,1.84715,1.8445,1.8469,1117500004.0
2008-11-10 18:30:00,1.8469,1.8469,1.8454,1.84575,972400000.0
2008-11-10 18:35:00,1.8457,1.8473,1.84525,1.8468,891700000.0
2008-11-10 18:40:00,1.84685,1.8473,1.8427,1.8446,908700000.0
2008-11-10 18:45:00,1.8446,1.8449,1.841,1.8411,1481600000.0
2008-11-10 18:50:00,1.8411,1.842,1.8392,1.8412,1146300000.0
2008-11-10 18:55:00,1.8412,1.8447,1.8412,1.8423,1973199965.0
2008-11-10 19:00:00,1.8423,1.8434,1.84045,1.8433,1037399998.0
2008-11-10 19:05:00,1.84325,1.8444,1.8426,1.8436,900600000.0
2008-11-10 19:10:00,1.84365,1.8437,1.84215,1.8423,871300001.0
2008-11-10 19:15:00,1.8423,1.8446,1.84125,1.8441,1488900002.0
2008-11-10 19:20:00,1.8441,1.8441,1.84275,1.8433,881200000.0
2008-11-10 19:25:00,1.8433,1.8441,1.84195,1.8425,1562600000.0
2008-11-10 19:30:00,1.8425,1.8425,1.83975,1.8403,1206700000.0
2008-11-10 19:35:00,1.84008,1.84205,1.8395,1.84135,1030699998.0
2008-11-10 19:40:00,1.84135,1.8414,1.83945,1.8407,2416700032.0
2008-11-10 19:45:00,1.8407,1.8422,1.839,1.8415,846600000.0
2008-11-10 19:50:00,1.8415,1.8415,1.8398,1.8401,2082900003.0
2008-11-10 19:55:00,1.8401,1.8412,1.83895,1.8412,1357200000.0
2008-11-10 20:00:00,1.8412,1.8412,1.8374,1.83755,2199599970.0
2008-11-10 20:05:00,1.8375,1.8401,1.8375,1.8399,1015500000.0
2008-11-10 20:10:00,1.8399,1.8406,1.8389,1.8397,1432800000.0
2008-11-10 20:15:00,1.8397,1.8407,1.8384,1.8407,1567199998.0
2008-11-10 20:20:00,1.8407,1.84165,1.83845,1.83845,1486700000.0
2008-11-10 20:25:00,1.83845,1.83935,1.8373,1.8388,1182600000.0
2008-11-10 20:30:00,1.8388,1.84105,1.8388,1.83965,1172000000.0
2008-11-10 20:35:00,1.83965,1.8398,1.8377,1.83855,1089500000.0
2008-11-10 20:40:00,1.83855,1.84095,1.83855,1.84095,782200000.0
2008-11-10 20:45:00,1.8409,1.84145,1.84008,1.8403,727400000.0
2008-11-10 20:50:00,1.84025,1.8407,1.83885,1.8402,762599999.0
2008-11-10 20:55:00,1.8402,1.8414,1.8401,1.841,1003400000.0
2008-11-10 21:00:00,1.8411,1.8414,1.8409,1.841,594000000.0
2008-11-10 21:05:00,1.841,1.84205,1.83905,1.84,1412900002.0
2008-11-10 21:10:00,1.84,1.84045,1.8399,1.8401,1806900000.0
2008-11-10 21:15:00,1.84025,1.84205,1.8391,1.8415,1231900001.0
2008-11-10 21:20:00,1.8415,1.84315,1.83985,1.84095,1597700000.0
2008-11-10 21:25:00,1.8409,1.8428,1.8407,1.84115,464800000.0
2008-11-10 21:30:00,1.8412,1.8414,1.83905,1.8395,1000400000.0
2008-11-10 21:35:00,1.8395,1.8395,1.8373,1.83885,922600000.0
2008-11-10 21:40:00,1.8388,1.8394,1.8387,1.8388,1278200000.0
2008-11-10 21:45:00,1.8388,1.8396,1.83745,1.838,1047400001.0
2008-11-10 21:50:00,1.8377,1.8397,1.83735,1.8394,1338300009.0
2008-11-10 21:55:00,1.83935,1.8403,1.8387,1.8396,728200000.0
2008-11-10 22:00:00,1.8396,1.8396,1.83715,1.8382,2161500010.0
2008-11-10 22:05:00,1.83815,1.8383,1.8375,1.8381,421400000.0
2008-11-10 22:10:00,1.8381,1.8385,1.83685,1.83835,578499999.0
2008-11-10 22:15:00,1.83835,1.8389,1.8381,1.8384,409000000.0
2008-11-10 22:20:00,1.8384,1.8392,1.8383,1.8384,610200000.0
2008-11-10 22:25:00,1.8384,1.83875,1.83785,1.83815,1084599998.0
2008-11-10 22:30:00,1.83815,1.8389,1.8378,1.83875,477600000.0
2008-11-10 22:35:00,1.83875,1.83895,1.8379,1.83805,489200000.0
2008-11-10 22:40:00,1.83805,1.83855,1.83735,1.83785,669100000.0
2008-11-10 22:45:00,1.838,1.83985,1.83745,1.83985,408100000.0
2008-11-10 22:50:00,1.83985,1.842,1.8388,1.84085,621700000.0
2008-11-10 22:55:00,1.841,1.8413,1.8406,1.8407,347800000.0
2008-11-10 23:00:00,1.8407,1.8424,1.8407,1.84165,254100000.0
2008-11-10 23:05:00,1.8413,1.84185,1.8403,1.841,406500000.0
2008-11-10 23:10:00,1.83976,1.842,1.83976,1.8417,364000000.0
2008-11-10 23:15:00,1.84165,1.8423,1.8411,1.8416,218800000.0
2008-11-10 23:20:00,1.8417,1.84175,1.84005,1.8404,228700000.0
2008-11-10 23:25:00,1.84025,1.8416,1.83975,1.8416,172900000.0
2008-11-10 23:30:00,1.8417,1.8439,1.8415,1.84285,700100000.0
2008-11-10 23:35:00,1.84285,1.843,1.84175,1.8419,341100000.0
2008-11-10 23:40:00,1.8419,1.84295,1.84125,1.8417,303500000.0
2008-11-10 23:45:00,1.842,1.842,1.8391,1.8394,406700000.0
2008-11-10 23:50:00,1.8396,1.83985,1.83858,1.8397,105100000.0
2008-11-10 23:55:00,1.83985,1.84025,1.83895,1.83895,100800000.0
2008-11-11 00:00:00,1.8389,1.84005,1.83865,1.83965,70000000.0
2008-11-11 00:05:00,1.839,1.83935,1.83845,1.83905,70000000.0
2008-11-11 00:10:00,1.83925,1.83925,1.838,1.83925,45100000.0
2008-11-11 00:15:00,1.8392,1.8395,1.8383,1.8395,53100000.0
2008-11-11 00:20:00,1.83975,1.84015,1.83867,1.83985,367600000.0
2008-11-11 00:25:00,1.84,1.84165,1.83985,1.84115,136800000.0
2008-11-11 00:30:00,1.8414,1.84185,1.8402,1.8413,347600000.0
2008-11-11 00:35:00,1.8413,1.84135,1.8392,1.8398,241200000.0
2008-11-11 00:40:00,1.84015,1.84075,1.83935,1.84075,202700000.0
2008-11-11 00:45:00,1.84085,1.84085,1.8401,1.8405,126000000.0
2008-11-11 00:50:00,1.8404,1.84085,1.8404,1.8404,285700000.0
2008-11-11 00:55:00,1.8404,1.8406,1.83976,1.8406,136100000.0
2008-11-11 01:00:00,1.84055,1.84145,1.8405,1.8414,202600000.0
2008-11-11 01:05:00,1.8414,1.84162,1.8412,1.8412,249600000.0
2008-11-11 01:10:00,1.84125,1.84125,1.83997,1.841,81100000.0
2008-11-11 01:15:00,1.8398,1.8414,1.83973,1.841,194800000.0
2008-11-11 01:20:00,1.8409,1.8433,1.8409,1.8432,97700001.0
2008-11-11 01:25:00,1.8432,1.8437,1.8431,1.8435,100000000.0
2008-11-11 01:30:00,1.8437,1.8437,1.84305,1.8437,75700000.0
2008-11-11 01:35:00,1.8437,1.84375,1.84196,1.84198,172700000.0
2008-11-11 01:40:00,1.8434,1.8434,1.8432,1.8432,333600000.0
2008-11-11 01:45:00,1.8434,1.8434,1.8432,1.8434,292800000.0
2008-11-11 01:50:00,1.8434,1.8434,1.8434,1.8434,234000000.0
2008-11-11 01:55:00,1.8434,1.8434,1.8434,1.8434,594000000.0
2008-11-11 02:00:00,1.8434,1.8434,1.84085,1.84115,422200000.0
2008-11-11 02:05:00,1.84115,1.8428,1.8411,1.84248,391800000.0
2008-11-11 02:10:00,1.8425,1.84287,1.84149,1.8425,459000000.0
2008-11-11 02:15:00,1.8425,1.8425,1.8399,1.84085,1280099999.0
2008-11-11 02:20:00,1.8408,1.84205,1.8407,1.8417,312300000.0
2008-11-11 02:25:00,1.8417,1.843,1.8417,1.8425,390000000.0
2008-11-11 02:30:00,1.8425,1.8431,1.8425,1.8427,356400000.0
2008-11-11 02:35:00,1.8427,1.8427,1.8402,1.8405,140000000.0
2008-11-11 02:40:00,1.8405,1.84075,1.8402,1.8403,290600000.0
2008-11-11 02:45:00,1.8403,1.84075,1.83831,1.8404,204800000.0
2008-11-11 02:50:00,1.83946,1.8404,1.83896,1.8404,352600000.0
2008-11-11 02:55:00,1.8404,1.8404,1.8384,1.8385,776400000.0
2008-11-11 03:00:00,1.8385,1.8401,1.8385,1.84,158300000.0
2008-11-11 03:05:00,1.83995,1.8408,1.83945,1.8401,281900000.0
2008-11-11 03:10:00,1.8401,1.8401,1.83846,1.8401,157200000.0
2008-11-11 03:15:00,1.8401,1.8401,1.8383,1.8394,786800000.0
2008-11-11 03:20:00,1.8394,1.83975,1.8392,1.8393,723699999.0
2008-11-11 03:25:00,1.8393,1.8425,1.8393,1.8421,450800000.0
2008-11-11 03:30:00,1.8422,1.84225,1.8406,1.84115,333000000.0
2008-11-11 03:35:00,1.8411,1.84175,1.8403,1.8416,876500000.0
2008-11-11 03:40:00,1.8416,1.8422,1.84055,1.8414,516400000.0
2008-11-11 03:45:00,1.8417,1.8422,1.84024,1.842,149100000.0
2008-11-11 03:50:00,1.84215,1.8425,1.84045,1.8415,208000000.0
2008-11-11 03:55:00,1.8407,1.84265,1.84031,1.8415,135600000.0
2008-11-11 04:00:00,1.84147,1.8416,1.8394,1.8408,413900000.0
2008-11-11 04:05:00,1.8408,1.8412,1.8408,1.8409,135700000.0
2008-11-11 04:10:00,1.8409,1.8415,1.83875,1.8407,820000000.0
2008-11-11 04:15:00,1.8407,1.8427,1.84001,1.84155,832800000.0
2008-11-11 04:20:00,1.8419,1.8443,1.8419,1.84375,443900000.0
2008-11-11 04:25:00,1.8438,1.8477,1.8437,1.8463,803300000.0
2008-11-11 04:30:00,1.8462,1.8477,1.84595,1.8477,2613000000.0
2008-11-11 04:35:00,1.8477,1.84815,1.8459,1.8474,1218400000.0
2008-11-11 04:40:00,1.8474,1.8474,1.8474,1.8474,2148000000.0
2008-11-11 04:45:00,1.8474,1.8474,1.8451,1.8458,1671000000.0
2008-11-11 04:50:00,1.8458,1.8466,1.84525,1.8459,2076600000.0
2008-11-11 04:55:00,1.8459,1.8459,1.8439,1.8444,536700000.0
2008-11-11 05:00:00,1.84445,1.8454,1.8441,1.8451,76400000.0
2008-11-11 05:05:00,1.84505,1.84525,1.8431,1.8435,521000000.0
2008-11-11 05:10:00,1.8442,1.84475,1.8438,1.8438,183900000.0
2008-11-11 05:15:00,1.8437,1.8449,1.8437,1.84444,135800000.0
2008-11-11 05:20:00,1.84455,1.84535,1.84384,1.84437,137300000.0
2008-11-11 05:25:00,1.8449,1.8449,1.8442,1.8449,130400000.0
2008-11-11 05:30:00,1.8449,1.84605,1.84475,1.8453,261100000.0
2008-11-11 05:35:00,1.8453,1.8455,1.8453,1.8453,74800000.0
2008-11-11 05:40:00,1.8453,1.84535,1.84305,1.8435,200100000.0
2008-11-11 05:45:00,1.8437,1.8451,1.8436,1.844,271400000.0
2008-11-11 05:50:00,1.844,1.845,1.8431,1.8445,221800000.0
2008-11-11 05:55:00,1.8444,1.8444,1.8429,1.8442,241400000.0
2008-11-11 06:00:00,1.8444,1.8457,1.8437,1.84455,503600000.0
2008-11-11 06:05:00,1.8446,1.8481,1.8446,1.848,428800000.0
2008-11-11 06:10:00,1.848,1.8481,1.8479,1.848,425000000.0
2008-11-11 06:15:00,1.848,1.848,1.8468,1.84765,642900000.0
2008-11-11 06:20:00,1.84785,1.84785,1.8474,1.8474,241400000.0
2008-11-11 06:25:00,1.84745,1.8488,1.84745,1.8483,843600000.0
2008-11-11 06:30:00,1.84835,1.8494,1.8482,1.8492,509700000.0
2008-11-11 06:35:00,1.8492,1.8503,1.8487,1.8502,114400000.0
2008-11-11 06:40:00,1.8497,1.8507,1.8484,1.8498,254800000.0
2008-11-11 06:45:00,1.84975,1.84975,1.8468,1.8486,508600000.0
2008-11-11 06:50:00,1.8485,1.8501,1.848,1.8496,259200000.0
2008-11-11 06:55:00,1.8496,1.8517,1.8494,1.85145,594000000.0
2008-11-11 07:00:00,1.8515,1.852,1.84925,1.85115,432700000.0
2008-11-11 07:05:00,1.85135,1.8517,1.85025,1.8505,659300000.0
2008-11-11 07:10:00,1.8506,1.85115,1.8496,1.8496,521600000.0
2008-11-11 07:15:00,1.84927,1.84985,1.84905,1.84985,255500000.0
2008-11-11 07:20:00,1.8499,1.8505,1.8496,1.8497,76300000.0
2008-11-11 07:25:00,1.8497,1.84995,1.8482,1.84885,291400000.0
2008-11-11 07:30:00,1.84885,1.85,1.8481,1.8484,592400000.0
2008-11-11 07:35:00,1.8483,1.8486,1.8481,1.8484,603000010.0
2008-11-11 07:40:00,1.8484,1.8485,1.8456,1.8457,622700000.0
2008-11-11 07:45:00,1.84575,1.84675,1.8456,1.84675,120800000.0
2008-11-11 07:50:00,1.84675,1.84675,1.84539,1.8463,85300000.0
2008-11-11 07:55:00,1.8463,1.84805,1.8463,1.84795,1188800001.0
2008-11-11 08:00:00,1.84795,1.8491,1.8477,1.8489,122500000.0
2008-11-11 08:05:00,1.84885,1.84905,1.8478,1.848,188300000.0
2008-11-11 08:10:00,1.848,1.848,1.8466,1.84695,128500000.0
2008-11-11 08:15:00,1.84695,1.8492,1.8467,1.8492,309200000.0
2008-11-11 08:20:00,1.84915,1.85015,1.84805,1.849,209200000.0
2008-11-11 08:25:00,1.849,1.8495,1.84775,1.84795,708500000.0
2008-11-11 08:30:00,1.8482,1.8486,1.8474,1.8476,445100000.0
2008-11-11 08:35:00,1.8476,1.8492,1.8475,1.8482,272600000.0
2008-11-11 08:40:00,1.8482,1.8508,1.8482,1.8505,186700000.0
2008-11-11 08:45:00,1.8505,1.8505,1.8477,1.8477,575500005.0
2008-11-11 08:50:00,1.8476,1.8499,1.8475,1.8478,1300000000.0
2008-11-11 08:55:00,1.84775,1.8482,1.8454,1.8454,394600000.0
2008-11-11 09:00:00,1.84565,1.8469,1.84155,1.84245,751000000.0
2008-11-11 09:05:00,1.84255,1.8451,1.8422,1.8448,225000000.0
2008-11-11 09:10:00,1.8448,1.8448,1.8412,1.8425,409656250.0
2008-11-11 09:15:00,1.84245,1.843,1.84035,1.8408,498500000.0
2008-11-11 09:20:00,1.84095,1.845,1.84095,1.8447,1146099998.0
2008-11-11 09:25:00,1.8447,1.8447,1.84245,1.8438,923578750.0
2008-11-11 09:30:00,1.8438,1.84405,1.84205,1.84345,985900000.0
2008-11-11 09:35:00,1.84335,1.84355,1.84085,1.841,1219200000.0
2008-11-11 09:40:00,1.841,1.8431,1.84085,1.843,705900000.0
2008-11-11 09:45:00,1.84305,1.84325,1.8397,1.8399,740500000.0
2008-11-11 09:50:00,1.8399,1.8411,1.83855,1.8392,1116800000.0
2008-11-11 09:55:00,1.8394,1.84005,1.8356,1.83705,1057200001.0
2008-11-11 10:00:00,1.837,1.838,1.83485,1.83615,664100000.0
2008-11-11 10:05:00,1.83615,1.83675,1.8356,1.8366,372000000.0
2008-11-11 10:10:00,1.83655,1.8379,1.83615,1.83655,772600000.0
2008-11-11 10:15:00,1.8366,1.8388,1.83645,1.8383,1198300000.0
2008-11-11 10:20:00,1.8384,1.8393,1.8377,1.83785,1216500000.0
2008-11-11 10:25:00,1.8379,1.8391,1.8373,1.8378,3942600000.0
2008-11-11 10:30:00,1.8378,1.838,1.83695,1.8378,3969700035.0
2008-11-11 10:35:00,1.8378,1.8379,1.8347,1.8361,2717200000.0
2008-11-11 10:40:00,1.83605,1.8373,1.83605,1.8366,1209500000.0
2008-11-11 10:45:00,1.83655,1.83705,1.83405,1.8347,2268700000.0
2008-11-11 10:50:00,1.83485,1.8357,1.83435,1.83505,839500000.0
2008-11-11 10:55:00,1.83515,1.83605,1.8341,1.83475,971000000.0
2008-11-11 11:00:00,1.83485,1.83485,1.83305,1.834,1019300000.0
2008-11-11 11:05:00,1.83415,1.83665,1.8333,1.8348,1800700000.0
2008-11-11 11:10:00,1.8349,1.8353,1.83355,1.8339,2599200000.0
2008-11-11 11:15:00,1.8339,1.8339,1.8299,1.83025,2554800000.0
2008-11-11 11:20:00,1.8302,1.83325,1.82935,1.8316,3691200002.0
2008-11-11 11:25:00,1.8316,1.8321,1.83035,1.832,2415500000.0
2008-11-11 11:30:00,1.832,1.8328,1.8303,1.8327,1472500000.0
2008-11-11 11:35:00,1.8327,1.8336,1.83145,1.8325,1185500000.0
2008-11-11 11:40:00,1.8325,1.83385,1.83135,1.8337,1695300000.0
2008-11-11 11:45:00,1.8337,1.83435,1.8325,1.8331,2496600001.0
2008-11-11 11:50:00,1.8331,1.8331,1.83205,1.83285,2239900000.0
2008-11-11 11:55:00,1.8329,1.8336,1.8314,1.8331,1467300000.0
2008-11-11 12:00:00,1.8331,1.8331,1.82915,1.8296,2256299993.0
2008-11-11 12:05:00,1.8295,1.8312,1.829,1.8301,3738800000.0
2008-11-11 12:10:00,1.8302,1.8315,1.8302,1.83135,615500000.0
2008-11-11 12:15:00,1.8313,1.8325,1.83085,1.8316,543700000.0
2008-11-11 12:20:00,1.8317,1.8334,1.8308,1.8315,947600001.0
2008-11-11 12:25:00,1.8315,1.832,1.82885,1.83,1533000001.0
2008-11-11 12:30:00,1.83,1.8332,1.82995,1.8322,907400000.0
2008-11-11 12:35:00,1.8322,1.8322,1.82835,1.8304,2480099994.0
2008-11-11 12:40:00,1.8304,1.8311,1.8291,1.8292,740099999.0
2008-11-11 12:45:00,1.8295,1.8318,1.8279,1.828,956900000.0
2008-11-11 12:50:00,1.8279,1.8296,1.8239,1.8256,1523500001.0
2008-11-11 12:55:00,1.8256,1.8276,1.8255,1.8257,1137600001.0
2008-11-11 13:00:00,1.8257,1.8285,1.8257,1.8274,1154400000.0
2008-11-11 13:05:00,1.8274,1.82985,1.82735,1.8293,567700000.0
2008-11-11 13:10:00,1.8294,1.8309,1.82875,1.82905,1006700000.0
2008-11-11 13:15:00,1.8292,1.83095,1.82875,1.8302,796000000.0
2008-11-11 13:20:00,1.8302,1.83075,1.82925,1.82935,281200000.0
2008-11-11 13:25:00,1.82935,1.83115,1.8289,1.831,501600000.0
2008-11-11 13:30:00,1.831,1.8311,1.8299,1.83035,499500000.0
2008-11-11 13:35:00,1.8304,1.83065,1.82945,1.8296,282600000.0
2008-11-11 13:40:00,1.82955,1.8311,1.8286,1.8304,751500000.0
2008-11-11 13:45:00,1.82965,1.831,1.8295,1.82975,1308800000.0
2008-11-11 13:50:00,1.82965,1.8333,1.8295,1.83315,625800000.0
2008-11-11 13:55:00,1.83335,1.8346,1.8326,1.83285,1445700000.0
2008-11-11 14:00:00,1.8329,1.83345,1.832,1.83225,828300000.0
2008-11-11 14:05:00,1.83225,1.8325,1.832,1.8325,708400000.0
2008-11-11 14:10:00,1.8325,1.8325,1.82995,1.8304,458000000.0
2008-11-11 14:15:00,1.8304,1.83175,1.83,1.8316,752400000.0
2008-11-11 14:20:00,1.8316,1.8316,1.82985,1.8304,1192000000.0
2008-11-11 14:25:00,1.83045,1.8309,1.82965,1.8302,795600000.0
2008-11-11 14:30:00,1.8302,1.83255,1.8301,1.831,925900000.0
2008-11-11 14:35:00,1.831,1.8328,1.831,1.8324,814000000.0
2008-11-11 14:40:00,1.8324,1.83385,1.83225,1.83375,390100000.0
2008-11-11 14:45:00,1.83375,1.8371,1.83345,1.8371,362400000.0
2008-11-11 14:50:00,1.8367,1.8377,1.83495,1.8362,1171900000.0
2008-11-11 14:55:00,1.8362,1.8367,1.83435,1.8367,890000000.0
2008-11-11 15:00:00,1.83675,1.8399,1.8357,1.8399,801900000.0
2008-11-11 15:05:00,1.8399,1.8399,1.83705,1.8384,1389899999.0
2008-11-11 15:10:00,1.8384,1.8397,1.8383,1.8397,455759995.0
2008-11-11 15:15:00,1.8397,1.8397,1.8323,1.83585,1716814979.0
2008-11-11 15:20:00,1.83595,1.83635,1.83165,1.83215,3690000004.0
2008-11-11 15:25:00,1.8323,1.83255,1.8292,1.8293,2179099997.0
2008-11-11 15:30:00,1.82935,1.83125,1.82935,1.8301,756700000.0
2008-11-11 15:35:00,1.8301,1.8313,1.8301,1.83105,873900000.0
2008-11-11 15:40:00,1.8311,1.83405,1.8298,1.83385,987400000.0
2008-11-11 15:45:00,1.8339,1.83525,1.8329,1.8331,1395600000.0
2008-11-11 15:50:00,1.8331,1.83365,1.8313,1.8322,742100000.0
2008-11-11 15:55:00,1.8322,1.8329,1.8316,1.83245,548000000.0
2008-11-11 16:00:00,1.8327,1.8329,1.83165,1.83265,1313100009.0
2008-11-11 16:05:00,1.83265,1.836,1.83265,1.8338,915200000.0
2008-11-11 16:10:00,1.8338,1.8338,1.833,1.8331,332800000.0
2008-11-11 16:15:00,1.8331,1.8331,1.83235,1.83255,358000000.0
2008-11-11 16:20:00,1.83265,1.83445,1.8315,1.8344,662899999.0
2008-11-11 16:25:00,1.8343,1.8346,1.8337,1.834,415700000.0
2008-11-11 16:30:00,1.834,1.8365,1.8336,1.8336,1009800000.0
2008-11-11 16:35:00,1.8336,1.8348,1.83325,1.8341,756700000.0
2008-11-11 16:40:00,1.8341,1.8347,1.83095,1.83205,863200000.0
2008-11-11 16:45:00,1.832,1.8345,1.8316,1.8336,845400000.0
2008-11-11 16:50:00,1.8336,1.8353,1.8318,1.8345,837800000.0
2008-11-11 16:55:00,1.8345,1.83515,1.8324,1.8325,903700000.0
2008-11-11 17:00:00,1.8327,1.83345,1.831,1.8313,821400000.0
2008-11-11 17:05:00,1.8314,1.8332,1.8311,1.8324,899000000.0
2008-11-11 17:10:00,1.8324,1.8343,1.8314,1.8339,904300000.0
2008-11-11 17:15:00,1.83355,1.83445,1.8321,1.83435,726300000.0
2008-11-11 17:20:00,1.8343,1.8356,1.8284,1.82985,1531100000.0
2008-11-11 17:25:00,1.82985,1.83035,1.8284,1.8286,1303700004.0
2008-11-11 17:30:00,1.8286,1.83175,1.82715,1.83175,1518300001.0
2008-11-11 17:35:00,1.83165,1.8325,1.8278,1.8284,1652700000.0
2008-11-11 17:40:00,1.8284,1.8318,1.8281,1.82945,1556100000.0
2008-11-11 17:45:00,1.8295,1.8307,1.82705,1.8281,1311200000.0
2008-11-11 17:50:00,1.8281,1.8288,1.8242,1.82425,1548500001.0
2008-11-11 17:55:00,1.82425,1.82545,1.82295,1.8235,1436300000.0
2008-11-11 18:00:00,1.8235,1.8245,1.8216,1.8243,1057600000.0
2008-11-11 18:05:00,1.8242,1.8255,1.82225,1.8228,2943500006.0
2008-11-11 18:10:00,1.8228,1.82305,1.81925,1.8205,3734100001.0
2008-11-11 18:15:00,1.8205,1.8247,1.8205,1.8241,1428500000.0
2008-11-11 18:20:00,1.8242,1.825,1.82335,1.8238,1137299999.0
2008-11-11 18:25:00,1.8238,1.82475,1.8225,1.8234,2306399971.0
2008-11-11 18:30:00,1.82345,1.82465,1.82215,1.8223,3922300004.0
2008-11-11 18:35:00,1.8222,1.8243,1.8205,1.8234,823800000.0
2008-11-11 18:40:00,1.82355,1.8264,1.82275,1.8264,2845099999.0
2008-11-11 18:45:00,1.8264,1.82855,1.8264,1.8279,2310399997.0
2008-11-11 18:50:00,1.8279,1.8279,1.8231,1.82665,1148000000.0
2008-11-11 18:55:00,1.82665,1.82665,1.8251,1.82625,888099999.0
2008-11-11 19:00:00,1.8263,1.82735,1.8258,1.827,511800000.0
2008-11-11 19:05:00,1.827,1.82865,1.82595,1.8266,895100000.0
2008-11-11 19:10:00,1.8266,1.8286,1.8263,1.8272,3387800003.0
2008-11-11 19:15:00,1.82755,1.8284,1.82715,1.8273,451600001.0
2008-11-11 19:20:00,1.8273,1.8273,1.82545,1.8262,436400000.0
2008-11-11 19:25:00,1.8262,1.8271,1.8259,1.8267,666899998.0
2008-11-11 19:30:00,1.82665,1.8276,1.82495,1.8269,400200000.0
2008-11-11 19:35:00,1.82695,1.82875,1.8267,1.828,417600000.0
2008-11-11 19:40:00,1.8281,1.8288,1.8279,1.828,217300000.0
2008-11-11 19:45:00,1.828,1.82855,1.82715,1.8274,371200000.0
2008-11-11 19:50:00,1.8275,1.82805,1.8268,1.8273,1354299994.0
2008-11-11 19:55:00,1.8272,1.8288,1.82715,1.82755,947199998.0
2008-11-11 20:00:00,1.8276,1.8276,1.8262,1.8274,387300000.0
2008-11-11 20:05:00,1.8274,1.82855,1.82725,1.8283,156800000.0
2008-11-11 20:10:00,1.8281,1.8298,1.82675,1.82835,545300000.0
2008-11-11 20:15:00,1.8284,1.8285,1.82675,1.82735,248700001.0
2008-11-11 20:20:00,1.8275,1.82775,1.8253,1.8256,870500000.0
2008-11-11 20:25:00,1.8256,1.82655,1.82435,1.8262,666800000.0
2008-11-11 20:30:00,1.8262,1.82705,1.82505,1.8253,790399992.0
2008-11-11 20:35:00,1.8253,1.8259,1.8239,1.8259,889199984.0
2008-11-11 20:40:00,1.8259,1.82785,1.8259,1.8265,592600000.0
2008-11-11 20:45:00,1.8265,1.8268,1.8259,1.8262,395900000.0
2008-11-11 20:50:00,1.82625,1.82875,1.8262,1.8278,587700000.0
2008-11-11 20:55:00,1.8283,1.82925,1.8263,1.82755,453240000.0
2008-11-11 21:00:00,1.8276,1.82875,1.8266,1.828,597600000.0
2008-11-11 21:05:00,1.828,1.82985,1.82635,1.8267,731300000.0
2008-11-11 21:10:00,1.82675,1.829,1.82605,1.8284,404800000.0
2008-11-11 21:15:00,1.8284,1.8297,1.8276,1.82925,622300000.0
2008-11-11 21:20:00,1.8293,1.8327,1.82865,1.82955,881300000.0
2008-11-11 21:25:00,1.82945,1.8327,1.82935,1.8327,393500000.0
2008-11-11 21:30:00,1.8326,1.8338,1.82825,1.8302,710580001.0
2008-11-11 21:35:00,1.8302,1.83125,1.8286,1.8299,504400000.0
2008-11-11 21:40:00,1.8304,1.831,1.8293,1.8294,498300000.0
2008-11-11 21:45:00,1.82945,1.8303,1.8293,1.83005,196000000.0
2008-11-11 21:50:00,1.8302,1.8302,1.827,1.8277,466700000.0
2008-11-11 21:55:00,1.8277,1.8278,1.82695,1.8275,305400000.0
2008-11-11 22:00:00,1.8275,1.82825,1.82615,1.82705,341500000.0
2008-11-11 22:05:00,1.82695,1.8289,1.8268,1.8286,460300000.0
2008-11-11 22:10:00,1.8286,1.8292,1.8285,1.8288,119100001.0
2008-11-11 22:15:00,1.8288,1.82975,1.8287,1.82905,121599999.0
2008-11-11 22:20:00,1.82905,1.8306,1.82905,1.8303,153300000.0
2008-11-11 22:25:00,1.8303,1.8306,1.82936,1.8302,121400000.0
2008-11-11 22:30:00,1.82949,1.8302,1.82825,1.82825,193200000.0
2008-11-11 22:35:00,1.8284,1.8285,1.827,1.82759,70600000.0
2008-11-11 22:40:00,1.8282,1.82825,1.82684,1.82684,77700000.0
2008-11-11 22:45:00,1.82825,1.82855,1.82723,1.828,246800000.0
2008-11-11 22:50:00,1.828,1.8285,1.82765,1.8285,185000000.0
2008-11-11 22:55:00,1.82855,1.8288,1.827,1.8271,221800000.0
2008-11-11 23:00:00,1.827,1.8273,1.8259,1.82645,790700000.0
2008-11-11 23:05:00,1.8265,1.8265,1.8258,1.8258,186100000.0
2008-11-11 23:10:00,1.8258,1.8261,1.8254,1.8259,155600000.0
2008-11-11 23:15:00,1.82595,1.82645,1.82595,1.8263,60300000.0
2008-11-11 23:20:00,1.82615,1.8268,1.82615,1.8262,116800000.0
2008-11-11 23:25:00,1.8264,1.8264,1.8256,1.8261,220500000.0
2008-11-11 23:30:00,1.8261,1.8262,1.82524,1.82587,231700000.0
2008-11-11 23:35:00,1.82587,1.826,1.82507,1.8259,119900000.0
2008-11-11 23:40:00,1.8259,1.8259,1.8255,1.8256,89500000.0
2008-11-11 23:45:00,1.8258,1.82613,1.82545,1.82545,239500000.0
2008-11-11 23:50:00,1.82575,1.8265,1.82543,1.82551,248800000.0
2008-11-11 23:55:00,1.8258,1.8266,1.82526,1.8263,207100000.0
2008-11-12 00:00:00,1.8262,1.8262,1.82534,1.82545,95700000.0
2008-11-12 00:05:00,1.8255,1.8255,1.8237,1.8251,35400000.0
2008-11-12 00:10:00,1.82515,1.82525,1.8246,1.82495,33800000.0
2008-11-12 00:15:00,1.825,1.8263,1.82469,1.82506,305000000.0
2008-11-12 00:20:00,1.82554,1.82665,1.82477,1.8264,382600000.0
2008-11-12 00:25:00,1.8264,1.8273,1.82628,1.8268,139600000.0
2008-11-12 00:30:00,1.8268,1.8268,1.82474,1.82599,250600000.0
2008-11-12 00:35:00,1.82577,1.8268,1.82546,1.8268,243000000.0
2008-11-12 00:40:00,1.8268,1.8268,1.8254,1.82584,313700000.0
2008-11-12 00:45:00,1.82617,1.82643,1.82537,1.82562,215900000.0
2008-11-12 00:50:00,1.82581,1.82636,1.82538,1.82603,425700000.0
2008-11-12 00:55:00,1.82561,1.82631,1.82498,1.8251,381400000.0
2008-11-12 01:00:00,1.82577,1.8268,1.82483,1.82601,697500000.0
2008-11-12 01:05:00,1.8252,1.8268,1.82364,1.8248,190900000.0
2008-11-12 01:10:00,1.8249,1.8261,1.82436,1.82565,104700000.0
2008-11-12 01:15:00,1.8256,1.82575,1.82491,1.82529,230600000.0
2008-11-12 01:20:00,1.82585,1.82635,1.82545,1.8256,184100000.0
2008-11-12 01:25:00,1.82513,1.8259,1.82513,1.8258,201000000.0
2008-11-12 01:30:00,1.8258,1.82635,1.8233,1.8244,379500000.0
2008-11-12 01:35:00,1.8244,1.82535,1.8238,1.82495,85500000.0
2008-11-12 01:40:00,1.8252,1.8252,1.82375,1.8251,1002500000.0
2008-11-12 01:45:00,1.8251,1.82615,1.8246,1.825,298400000.0
2008-11-12 01:50:00,1.8252,1.8254,1.82435,1.82505,205600000.0
2008-11-12 01:55:00,1.82435,1.8259,1.82419,1.82535,185400000.0
2008-11-12 02:00:00,1.82515,1.8264,1.82425,1.82585,211500000.0
2008-11-12 02:05:00,1.8261,1.82635,1.82461,1.82504,181000000.0
2008-11-12 02:10:00,1.82509,1.8264,1.82433,1.8264,281500000.0
2008-11-12 02:15:00,1.8264,1.8267,1.82531,1.8267,486000000.0
2008-11-12 02:20:00,1.8267,1.8276,1.82495,1.8256,847700000.0
2008-11-12 02:25:00,1.8256,1.8258,1.82344,1.8254,320000000.0
2008-11-12 02:30:00,1.8254,1.82675,1.82389,1.82565,200200000.0
2008-11-12 02:35:00,1.8257,1.82725,1.8253,1.8268,525600000.0
2008-11-12 02:40:00,1.8268,1.8268,1.825,1.8259,299600000.0
2008-11-12 02:45:00,1.82585,1.8262,1.8256,1.8262,2420499999.0
2008-11-12 02:50:00,1.8262,1.8268,1.82565,1.8262,1085800000.0
2008-11-12 02:55:00,1.8262,1.8265,1.8252,1.8261,236400000.0
2008-11-12 03:00:00,1.8261,1.8265,1.8261,1.8261,361400000.0
2008-11-12 03:05:00,1.8261,1.8268,1.82535,1.8261,336700000.0
2008-11-12 03:10:00,1.8261,1.8261,1.82427,1.8256,117900000.0
2008-11-12 03:15:00,1.8256,1.82745,1.8256,1.82745,163200000.0
2008-11-12 03:20:00,1.8274,1.82885,1.8266,1.8288,298100000.0
2008-11-12 03:25:00,1.8288,1.829,1.8288,1.8288,80200000.0
2008-11-12 03:30:00,1.8277,1.82842,1.8271,1.82757,124000000.0
2008-11-12 03:35:00,1.82676,1.8292,1.82676,1.8281,152700000.0
2008-11-12 03:40:00,1.8281,1.8282,1.8267,1.82705,444400000.0
2008-11-12 03:45:00,1.82705,1.82815,1.8269,1.8277,327400001.0
2008-11-12 03:50:00,1.8278,1.82895,1.8278,1.82865,239800000.0
2008-11-12 03:55:00,1.82865,1.82975,1.8284,1.82885,57100000.0
2008-11-12 04:00:00,1.82885,1.83005,1.82885,1.8298,103400000.0
2008-11-12 04:05:00,1.82904,1.8303,1.82858,1.8303,26200000.0
2008-11-12 04:10:00,1.83035,1.8333,1.83035,1.8321,226600000.0
2008-11-12 04:15:00,1.8321,1.8323,1.83175,1.8318,511100000.0
2008-11-12 04:20:00,1.8319,1.83225,1.8319,1.8319,334000000.0
2008-11-12 04:25:00,1.8319,1.8319,1.83065,1.8308,231000000.0
2008-11-12 04:30:00,1.8308,1.831,1.8307,1.83095,782900000.0
2008-11-12 04:35:00,1.83095,1.8313,1.83052,1.8308,591600019.0
2008-11-12 04:40:00,1.8309,1.83117,1.83041,1.83041,331300000.0
2008-11-12 04:45:00,1.83115,1.8322,1.831,1.8318,149100000.0
2008-11-12 04:50:00,1.8318,1.8322,1.83128,1.8322,136300000.0
2008-11-12 04:55:00,1.8322,1.8322,1.83045,1.8315,111300000.0
2008-11-12 05:00:00,1.8315,1.8315,1.8292,1.8312,329300002.0
2008-11-12 05:05:00,1.83125,1.8315,1.83125,1.8314,104700000.0
2008-11-12 05:10:00,1.8314,1.83205,1.8314,1.8317,120600000.0
2008-11-12 05:15:00,1.8318,1.832,1.8293,1.83,318800000.0
2008-11-12 05:20:00,1.83025,1.8307,1.8285,1.8304,340900000.0
2008-11-12 05:25:00,1.8304,1.8304,1.8289,1.8294,847700000.0
2008-11-12 05:30:00,1.8294,1.8302,1.82879,1.8297,437000000.0
2008-11-12 05:35:00,1.8297,1.8305,1.8297,1.8299,44600000.0
2008-11-12 05:40:00,1.8301,1.8301,1.8285,1.8299,44800000.0
2008-11-12 05:45:00,1.8299,1.831,1.8278,1.8301,625200000.0
2008-11-12 05:50:00,1.8301,1.8301,1.8299,1.8299,52300000.0
2008-11-12 05:55:00,1.82845,1.8289,1.8282,1.8286,131400000.0
2008-11-12 06:00:00,1.82845,1.82845,1.82768,1.82843,310800000.0
2008-11-12 06:05:00,1.82838,1.8288,1.82761,1.8284,266700000.0
2008-11-12 06:10:00,1.8284,1.83165,1.82815,1.8307,332200000.0
2008-11-12 06:15:00,1.8307,1.8307,1.8283,1.8296,154000000.0
2008-11-12 06:20:00,1.8295,1.8312,1.8293,1.8294,130900000.0
2008-11-12 06:25:00,1.8296,1.83125,1.82901,1.82992,214800000.0
2008-11-12 06:30:00,1.82979,1.8306,1.82914,1.8306,301800000.0
2008-11-12 06:35:00,1.8306,1.8306,1.82825,1.8286,135100000.0
2008-11-12 06:40:00,1.8285,1.83055,1.8285,1.8292,186300000.0
2008-11-12 06:45:00,1.8292,1.82995,1.8292,1.8297,42100000.0
2008-11-12 06:50:00,1.8297,1.82975,1.82705,1.8286,294000000.0
2008-11-12 06:55:00,1.82868,1.82975,1.82786,1.8288,254400000.0
2008-11-12 07:00:00,1.82765,1.82805,1.8261,1.8275,299100000.0
2008-11-12 07:05:00,1.8276,1.82895,1.8273,1.8279,506700000.0
2008-11-12 07:10:00,1.8279,1.8279,1.8259,1.8272,456700000.0
2008-11-12 07:15:00,1.82725,1.82795,1.82595,1.82745,268700000.0
2008-11-12 07:20:00,1.8271,1.82835,1.8271,1.8277,249300000.0
2008-11-12 07:25:00,1.82765,1.8285,1.8274,1.82835,319600000.0
2008-11-12 07:30:00,1.8284,1.82865,1.82695,1.82705,224800000.0
2008-11-12 07:35:00,1.827,1.8292,1.827,1.8292,424900000.0
2008-11-12 07:40:00,1.829,1.8299,1.82851,1.8299,174200000.0
2008-11-12 07:45:00,1.8299,1.8317,1.8299,1.8309,518700000.0
2008-11-12 07:50:00,1.8309,1.831,1.8302,1.8306,229800000.0
2008-11-12 07:55:00,1.8307,1.83085,1.82895,1.82945,270600000.0
2008-11-12 08:00:00,1.82955,1.8313,1.82915,1.8309,407100000.0
2008-11-12 08:05:00,1.8309,1.831,1.83029,1.83043,436799999.0
2008-11-12 08:10:00,1.83048,1.83097,1.8287,1.8307,587999996.0
2008-11-12 08:15:00,1.8307,1.83155,1.82945,1.82945,131200000.0
2008-11-12 08:20:00,1.8297,1.8304,1.82955,1.8301,158900000.0
2008-11-12 08:25:00,1.8301,1.83115,1.8298,1.8306,132300000.0
2008-11-12 08:30:00,1.8306,1.8306,1.82892,1.8292,79500000.0
2008-11-12 08:35:00,1.8292,1.8292,1.8261,1.8274,1366880002.0
2008-11-12 08:40:00,1.8274,1.8296,1.8273,1.829,998400003.0
2008-11-12 08:45:00,1.82915,1.82955,1.82803,1.829,1109800000.0
2008-11-12 08:50:00,1.829,1.829,1.8287,1.8287,146000000.0
2008-11-12 08:55:00,1.82829,1.8287,1.8266,1.82675,571900000.0
2008-11-12 09:00:00,1.8267,1.8276,1.8265,1.8276,343600000.0
2008-11-12 09:05:00,1.8276,1.82825,1.8275,1.8275,608700000.0
2008-11-12 09:10:00,1.8275,1.82835,1.8274,1.82835,397000000.0
2008-11-12 09:15:00,1.8282,1.83015,1.8276,1.8282,381600000.0
2008-11-12 09:20:00,1.82845,1.8304,1.8282,1.8299,854600000.0
2008-11-12 09:25:00,1.8299,1.83035,1.82855,1.8295,2085500000.0
2008-11-12 09:30:00,1.8295,1.8296,1.82845,1.8289,1047500000.0
2008-11-12 09:35:00,1.8288,1.83025,1.82825,1.8292,1456500000.0
2008-11-12 09:40:00,1.8258,1.82995,1.8251,1.8293,570300000.0
2008-11-12 09:45:00,1.8293,1.82965,1.8287,1.8289,3995800001.0
2008-11-12 09:50:00,1.8256,1.828,1.8252,1.8262,2302200000.0
2008-11-12 09:55:00,1.8262,1.8262,1.82455,1.82475,2637900008.0
2008-11-12 10:00:00,1.82475,1.8274,1.8243,1.8272,3299000009.0
2008-11-12 10:05:00,1.8272,1.83025,1.82675,1.8296,1478100000.0
2008-11-12 10:10:00,1.8296,1.8301,1.82825,1.829,2537900000.0
2008-11-12 10:15:00,1.829,1.83125,1.8289,1.8303,1019100000.0
2008-11-12 10:20:00,1.8303,1.8305,1.8286,1.8287,2027100000.0
2008-11-12 10:25:00,1.8288,1.8305,1.8288,1.8298,2880299999.0
2008-11-12 10:30:00,1.8298,1.8298,1.826,1.82615,1433200000.0
2008-11-12 10:35:00,1.82615,1.82795,1.82575,1.8259,946500000.0
2008-11-12 10:40:00,1.8259,1.82695,1.8251,1.82625,4053600000.0
2008-11-12 10:45:00,1.82625,1.8263,1.824,1.8261,3567999996.0
2008-11-12 10:50:00,1.8261,1.8262,1.8237,1.8245,3499699998.0
2008-11-12 10:55:00,1.82465,1.82575,1.8242,1.8244,1615500000.0
2008-11-12 11:00:00,1.8244,1.8249,1.81875,1.8188,3173399996.0
2008-11-12 11:05:00,1.8188,1.8203,1.8185,1.8202,663400000.0
2008-11-12 11:10:00,1.8204,1.82355,1.8203,1.82335,1040900000.0
2008-11-12 11:15:00,1.8233,1.8242,1.8219,1.8225,3034200002.0
2008-11-12 11:20:00,1.8225,1.8226,1.8208,1.8211,4515500056.0
2008-11-12 11:25:00,1.8211,1.8226,1.8199,1.8199,1785100000.0
2008-11-12 11:30:00,1.8198,1.8236,1.8198,1.82235,2332000005.0
2008-11-12 11:35:00,1.822,1.82265,1.82015,1.8208,1380500001.0
2008-11-12 11:40:00,1.8208,1.8234,1.8208,1.82245,1718900000.0
2008-11-12 11:45:00,1.82235,1.8234,1.82195,1.8224,1521300002.0
2008-11-12 11:50:00,1.8224,1.8227,1.8181,1.8194,2173100000.0
2008-11-12 11:55:00,1.8193,1.8232,1.81635,1.82315,1469599999.0
2008-11-12 12:00:00,1.8233,1.82425,1.82175,1.8235,2295400005.0
2008-11-12 12:05:00,1.8235,1.8249,1.82155,1.8239,1548799998.0
2008-11-12 12:10:00,1.8078,1.8237,1.8071,1.8228,3080899993.0
2008-11-12 12:15:00,1.82285,1.8236,1.82165,1.8234,3556200002.0
2008-11-12 12:20:00,1.8234,1.8244,1.8227,1.8229,4873199980.0
2008-11-12 12:25:00,1.8229,1.8229,1.82015,1.82085,917600000.0
2008-11-12 12:30:00,1.82075,1.82205,1.81245,1.8133,1715700000.0
2008-11-12 12:35:00,1.81335,1.8137,1.8087,1.8128,3699600008.0
2008-11-12 12:40:00,1.8128,1.81405,1.81045,1.8106,3415700000.0
2008-11-12 12:45:00,1.8106,1.8133,1.8102,1.8121,4554799998.0
2008-11-12 12:50:00,1.8121,1.81425,1.8121,1.8133,2491500003.0
2008-11-12 12:55:00,1.8133,1.81405,1.81205,1.81345,2082500000.0
2008-11-12 13:00:00,1.8135,1.81365,1.8085,1.8105,1453900000.0
2008-11-12 13:05:00,1.81035,1.81035,1.80578,1.8076,2104500000.0
2008-11-12 13:10:00,1.80765,1.8089,1.80595,1.8088,2788800004.0
2008-11-12 13:15:00,1.8088,1.809,1.8059,1.8081,3290699997.0
2008-11-12 13:20:00,1.8081,1.8088,1.8075,1.8081,1732200000.0
2008-11-12 13:25:00,1.8081,1.81245,1.8081,1.8124,1461300000.0
2008-11-12 13:30:00,1.8125,1.8131,1.8091,1.8105,1771899999.0
2008-11-12 13:35:00,1.8105,1.8105,1.8082,1.80955,1271300001.0
2008-11-12 13:40:00,1.80995,1.8127,1.80905,1.8121,4539900002.0
2008-11-12 13:45:00,1.8121,1.8164,1.812,1.81635,658000000.0
2008-11-12 13:50:00,1.8163,1.8164,1.8137,1.8147,1398700001.0
2008-11-12 13:55:00,1.8148,1.8149,1.8118,1.8122,1554100001.0
2008-11-12 14:00:00,1.81205,1.8148,1.8081,1.8116,3329400000.0
2008-11-12 14:05:00,1.8116,1.81405,1.8116,1.81235,1443499998.0
2008-11-12 14:10:00,1.81235,1.81485,1.8112,1.8137,1333100000.0
2008-11-12 14:15:00,1.8137,1.8164,1.81245,1.8139,1224100000.0
2008-11-12 14:20:00,1.8139,1.81515,1.8127,1.8137,1305400000.0
2008-11-12 14:25:00,1.8137,1.8137,1.81075,1.8114,1668600000.0
2008-11-12 14:30:00,1.8114,1.8114,1.80907,1.80907,1650000000.0
2008-11-12 14:35:00,1.8093,1.8093,1.80675,1.807,849600000.0
2008-11-12 14:40:00,1.8071,1.8107,1.80705,1.81065,1130800000.0
2008-11-12 14:45:00,1.81065,1.81085,1.80945,1.8107,1799399995.0
2008-11-12 14:50:00,1.81085,1.81225,1.80975,1.81025,1584600000.0
2008-11-12 14:55:00,1.8102,1.81055,1.80765,1.8093,1504700000.0
2008-11-12 15:00:00,1.8093,1.81025,1.808,1.8083,1725299999.0
2008-11-12 15:05:00,1.8083,1.8083,1.8063,1.8063,1317300000.0
2008-11-12 15:10:00,1.8063,1.8064,1.8051,1.80625,812700000.0
2008-11-12 15:15:00,1.8062,1.8084,1.8062,1.8067,818000000.0
2008-11-12 15:20:00,1.8067,1.8087,1.8067,1.8084,735400000.0
2008-11-12 15:25:00,1.8084,1.8105,1.80825,1.81005,1163200000.0
2008-11-12 15:30:00,1.81,1.8107,1.80875,1.80915,1021400000.0
2008-11-12 15:35:00,1.80915,1.8116,1.809,1.8111,1234700000.0
2008-11-12 15:40:00,1.8111,1.8117,1.8091,1.8093,1736000000.0
2008-11-12 15:45:00,1.80935,1.81025,1.8078,1.8078,1472800000.0
2008-11-12 15:50:00,1.8078,1.80805,1.8063,1.8073,1786199991.0
2008-11-12 15:55:00,1.8074,1.8076,1.8021,1.80265,1432800000.0
2008-11-12 16:00:00,1.80265,1.80305,1.8008,1.8017,1063000000.0
2008-11-12 16:05:00,1.8017,1.8041,1.7989,1.801,1500400001.0
2008-11-12 16:10:00,1.8011,1.8042,1.8005,1.8027,1631600000.0
2008-11-12 16:15:00,1.8027,1.80435,1.80145,1.8022,1489600000.0
2008-11-12 16:20:00,1.80225,1.80235,1.801,1.8017,1557100001.0
2008-11-12 16:25:00,1.8017,1.8036,1.8009,1.80355,1461800000.0
2008-11-12 16:30:00,1.80355,1.8037,1.79955,1.80145,2388799999.0
2008-11-12 16:35:00,1.8014,1.80205,1.8,1.80075,1324700000.0
2008-11-12 16:40:00,1.80075,1.8031,1.80075,1.8018,1634400000.0
2008-11-12 16:45:00,1.8018,1.80225,1.7994,1.80115,1102899999.0
2008-11-12 16:50:00,1.8011,1.80265,1.80045,1.80115,925600000.0
2008-11-12 16:55:00,1.8011,1.8014,1.7988,1.7988,1351800000.0
2008-11-12 17:00:00,1.7988,1.80115,1.79835,1.8009,1281099999.0
2008-11-12 17:05:00,1.8009,1.8024,1.80005,1.8006,2228000002.0
2008-11-12 17:10:00,1.8006,1.8022,1.7999,1.8015,1579900000.0
2008-11-12 17:15:00,1.80155,1.80305,1.7999,1.80085,1284100000.0
2008-11-12 17:20:00,1.8008,1.80185,1.7947,1.7948,3205900099.0
2008-11-12 17:25:00,1.7948,1.7964,1.79435,1.7949,962500000.0
2008-11-12 17:30:00,1.7949,1.7956,1.7932,1.79455,1321100000.0
2008-11-12 17:35:00,1.79455,1.7957,1.78495,1.78495,1508000000.0
2008-11-12 17:40:00,1.7849,1.7872,1.7835,1.78675,1454599999.0
2008-11-12 17:45:00,1.78675,1.78715,1.78055,1.781,2048500000.0
2008-11-12 17:50:00,1.78095,1.7821,1.7775,1.77945,1205200000.0
2008-11-12 17:55:00,1.77925,1.7796,1.77385,1.775,1379300000.0
2008-11-12 18:00:00,1.775,1.7767,1.7677,1.7688,1469800011.0
2008-11-12 18:05:00,1.7684,1.7689,1.75925,1.7615,1442100000.0
2008-11-12 18:10:00,1.7615,1.7629,1.7581,1.7605,1602000000.0
2008-11-12 18:15:00,1.7607,1.7643,1.75795,1.7581,1518100000.0
2008-11-12 18:20:00,1.75735,1.7624,1.75615,1.76215,1185200000.0
2008-11-12 18:25:00,1.76215,1.76565,1.7608,1.76565,1085200000.0
2008-11-12 18:30:00,1.76565,1.7664,1.76115,1.7612,1370000000.0
2008-11-12 18:35:00,1.7611,1.7637,1.7611,1.7622,1663100000.0
2008-11-12 18:40:00,1.7622,1.764,1.76105,1.7621,1701800001.0
2008-11-12 18:45:00,1.76205,1.7626,1.7586,1.762,1076500000.0
2008-11-12 18:50:00,1.7618,1.77045,1.7617,1.7701,738700000.0
2008-11-12 18:55:00,1.7701,1.7708,1.76705,1.76945,880200000.0
2008-11-12 19:00:00,1.76945,1.7706,1.76825,1.7706,2412000003.0
2008-11-12 19:05:00,1.77065,1.7728,1.76995,1.7719,1500400000.0
2008-11-12 19:10:00,1.7719,1.7723,1.7688,1.769,1532700000.0
2008-11-12 19:15:00,1.7689,1.76995,1.76795,1.7686,1926899998.0
2008-11-12 19:20:00,1.7686,1.76935,1.76675,1.76835,1182400002.0
2008-11-12 19:25:00,1.7684,1.7768,1.7682,1.7759,1249500006.0
2008-11-12 19:30:00,1.776,1.7776,1.7759,1.7767,1093999994.0
2008-11-12 19:35:00,1.7767,1.7773,1.7754,1.77615,627100000.0
2008-11-12 19:40:00,1.776,1.7764,1.7739,1.7762,740900000.0
2008-11-12 19:45:00,1.7762,1.77795,1.7756,1.77785,273700000.0
2008-11-12 19:50:00,1.7778,1.77955,1.77767,1.7792,518900000.0
2008-11-12 19:55:00,1.7792,1.7823,1.7785,1.7823,430900000.0
2008-11-12 20:00:00,1.7823,1.78295,1.78,1.78,384800000.0
2008-11-12 20:05:00,1.78,1.78,1.7775,1.7778,603300000.0
2008-11-12 20:10:00,1.7778,1.77845,1.77735,1.7779,1557099998.0
2008-11-12 20:15:00,1.7779,1.7779,1.7733,1.7738,1254300000.0
2008-11-12 20:20:00,1.7738,1.7738,1.76895,1.7714,1224500000.0
2008-11-12 20:25:00,1.7714,1.77275,1.7711,1.7724,3397599944.0
2008-11-12 20:30:00,1.7724,1.77535,1.77105,1.77145,1596500023.0
2008-11-12 20:35:00,1.7718,1.772,1.7696,1.7701,572499999.0
2008-11-12 20:40:00,1.77,1.771,1.76995,1.7705,2093700067.0
2008-11-12 20:45:00,1.7705,1.7711,1.7694,1.7694,2119800015.0
2008-11-12 20:50:00,1.7694,1.7694,1.76765,1.76845,2401900003.0
2008-11-12 20:55:00,1.76855,1.76875,1.7652,1.7664,1240500000.0
2008-11-12 21:00:00,1.7664,1.7677,1.76578,1.767,899399998.0
2008-11-12 21:05:00,1.7657,1.7667,1.76435,1.7656,383300000.0
2008-11-12 21:10:00,1.765,1.76965,1.765,1.76685,854300000.0
2008-11-12 21:15:00,1.7668,1.7692,1.7664,1.7692,774600000.0
2008-11-12 21:20:00,1.76897,1.77195,1.76835,1.7707,1089799999.0
2008-11-12 21:25:00,1.7707,1.7727,1.7707,1.7719,142000000.0
2008-11-12 21:30:00,1.7719,1.77215,1.771,1.7714,663000000.0
2008-11-12 21:35:00,1.7713,1.77205,1.7713,1.77185,315500000.0
2008-11-12 21:40:00,1.7718,1.773,1.7718,1.7725,290400000.0
2008-11-12 21:45:00,1.7726,1.7757,1.7725,1.77375,315500000.0
2008-11-12 21:50:00,1.77365,1.77385,1.77135,1.7732,428700000.0
2008-11-12 21:55:00,1.7732,1.7759,1.7732,1.7756,361800000.0
2008-11-12 22:00:00,1.7755,1.7755,1.7742,1.7742,362300000.0
2008-11-12 22:05:00,1.7742,1.775,1.774,1.7742,333400000.0
2008-11-12 22:10:00,1.7743,1.7743,1.77305,1.77355,233900000.0
2008-11-12 22:15:00,1.7737,1.77605,1.7734,1.77535,370700000.0
2008-11-12 22:20:00,1.7753,1.7766,1.7751,1.7752,374500000.0
2008-11-12 22:25:00,1.7752,1.7752,1.77195,1.7732,512400000.0
2008-11-12 22:30:00,1.77345,1.7743,1.77195,1.7743,444000000.0
2008-11-12 22:35:00,1.77425,1.7759,1.77355,1.77445,438500000.0
2008-11-12 22:40:00,1.77435,1.77485,1.77225,1.7724,397300000.0
2008-11-12 22:45:00,1.7724,1.7737,1.7724,1.773,255400000.0
2008-11-12 22:50:00,1.77285,1.77315,1.77095,1.7714,467600000.0
2008-11-12 22:55:00,1.7716,1.7727,1.76895,1.77185,441300000.0
2008-11-12 23:00:00,1.7715,1.773,1.7707,1.7707,193400000.0
2008-11-12 23:05:00,1.7707,1.7707,1.7692,1.7694,265100000.0
2008-11-12 23:10:00,1.7694,1.77035,1.76795,1.769,169900000.0
2008-11-12 23:15:00,1.769,1.7715,1.7678,1.7705,377600000.0
2008-11-12 23:20:00,1.77072,1.7747,1.77072,1.77455,219600000.0
2008-11-12 23:25:00,1.7746,1.77745,1.7745,1.77495,232200000.0
2008-11-12 23:30:00,1.7751,1.776,1.7742,1.7751,108700000.0
2008-11-12 23:35:00,1.775,1.775,1.77445,1.77455,71600000.0
2008-11-12 23:40:00,1.77445,1.77485,1.7743,1.77435,78600000.0
2008-11-12 23:45:00,1.7745,1.77625,1.77445,1.7747,197600000.0
2008-11-12 23:50:00,1.7748,1.77605,1.7748,1.7759,155500000.0
2008-11-12 23:55:00,1.7759,1.776,1.774,1.77555,230200000.0
2008-11-13 00:00:00,1.7749,1.77505,1.77405,1.7742,69000000.0
2008-11-13 00:05:00,1.77365,1.77455,1.7705,1.77055,123000000.0
2008-11-13 00:10:00,1.7707,1.77345,1.76775,1.7717,294900000.0
2008-11-13 00:15:00,1.77207,1.77307,1.77147,1.77249,240100000.0
2008-11-13 00:20:00,1.7724,1.7726,1.772,1.772,64800000.0
2008-11-13 00:25:00,1.772,1.772,1.77089,1.772,378600000.0
2008-11-13 00:30:00,1.77111,1.773,1.77072,1.7726,260400000.0
2008-11-13 00:35:00,1.7725,1.77265,1.7721,1.7722,166800000.0
2008-11-13 00:40:00,1.7722,1.77262,1.76895,1.76925,305600000.0
2008-11-13 00:45:00,1.7694,1.77045,1.76245,1.7633,573299998.0
2008-11-13 00:50:00,1.76335,1.7649,1.76265,1.7638,540199999.0
2008-11-13 00:55:00,1.7638,1.7638,1.7638,1.7638,216000000.0
2008-11-13 01:00:00,1.76315,1.7638,1.76315,1.7638,368799998.0
2008-11-13 01:05:00,1.76295,1.7638,1.76232,1.7638,477500000.0
2008-11-13 01:10:00,1.7638,1.76473,1.76285,1.76369,211800000.0
2008-11-13 01:15:00,1.76435,1.7649,1.7641,1.7649,229500000.0
2008-11-13 01:20:00,1.7651,1.7659,1.765,1.76515,40500000.0
2008-11-13 01:25:00,1.76555,1.7671,1.7654,1.7671,181500000.0
2008-11-13 01:30:00,1.7672,1.7699,1.7672,1.7697,176800000.0
2008-11-13 01:35:00,1.7697,1.7722,1.7696,1.7722,901300003.0
2008-11-13 01:40:00,1.7722,1.7724,1.76915,1.7695,337600000.0
2008-11-13 01:45:00,1.7696,1.771,1.7686,1.7699,321800000.0
2008-11-13 01:50:00,1.7699,1.77,1.7692,1.7694,218700000.0
2008-11-13 01:55:00,1.7694,1.77,1.76595,1.7667,207300000.0
2008-11-13 02:00:00,1.76655,1.7695,1.76655,1.7689,544399999.0
2008-11-13 02:05:00,1.7689,1.7703,1.76805,1.77,1269199993.0
2008-11-13 02:10:00,1.77,1.7702,1.77,1.7702,79700000.0
2008-11-13 02:15:00,1.76921,1.77031,1.76873,1.77008,87800000.0
2008-11-13 02:20:00,1.7702,1.7703,1.7702,1.7703,30000000.0
2008-11-13 02:25:00,1.7703,1.7703,1.76815,1.7683,169299997.0
2008-11-13 02:30:00,1.7683,1.7683,1.7683,1.7683,2432399932.0
2008-11-13 02:35:00,1.7683,1.7699,1.7683,1.7695,608099988.0
2008-11-13 02:40:00,1.7696,1.77085,1.7689,1.7708,368500000.0
2008-11-13 02:45:00,1.7708,1.7711,1.76985,1.7705,155400000.0
2008-11-13 02:50:00,1.7705,1.7709,1.7699,1.77,199000000.0
2008-11-13 02:55:00,1.77,1.7706,1.769,1.76995,265299998.0
2008-11-13 03:00:00,1.7701,1.7709,1.7701,1.7707,94500000.0
2008-11-13 03:05:00,1.7708,1.77335,1.7708,1.773,485900000.0
2008-11-13 03:10:00,1.773,1.775,1.773,1.775,123400000.0
2008-11-13 03:15:00,1.7751,1.7751,1.769,1.7693,601500001.0
2008-11-13 03:20:00,1.7693,1.77235,1.7693,1.7722,273800000.0
2008-11-13 03:25:00,1.7723,1.77315,1.7722,1.77295,134800000.0
2008-11-13 03:30:00,1.7732,1.7732,1.77133,1.7722,96000000.0
2008-11-13 03:35:00,1.7724,1.7734,1.7724,1.773,220800000.0
2008-11-13 03:40:00,1.773,1.7734,1.7729,1.773,253600000.0
2008-11-13 03:45:00,1.77305,1.77515,1.773,1.7742,580400000.0
2008-11-13 03:50:00,1.7742,1.7743,1.77185,1.7726,677700000.0
2008-11-13 03:55:00,1.77265,1.7732,1.77162,1.77187,121500000.0
2008-11-13 04:00:00,1.77318,1.7739,1.77202,1.77301,87000000.0
2008-11-13 04:05:00,1.7737,1.7737,1.7737,1.7737,54000000.0
2008-11-13 04:10:00,1.7737,1.7737,1.77306,1.77327,132500000.0
2008-11-13 04:15:00,1.77385,1.7751,1.7735,1.7747,70400000.0
2008-11-13 04:20:00,1.7748,1.7753,1.7742,1.77495,277800000.0
2008-11-13 04:25:00,1.775,1.77535,1.7749,1.7752,149900000.0
2008-11-13 04:30:00,1.7752,1.7757,1.77465,1.77475,614899979.0
2008-11-13 04:35:00,1.7747,1.7759,1.7747,1.77555,1179799951.0
2008-11-13 04:40:00,1.7755,1.7759,1.7752,1.7757,53900000.0
2008-11-13 04:45:00,1.7757,1.77605,1.77482,1.7751,125400000.0
2008-11-13 04:50:00,1.7756,1.7756,1.77429,1.7756,169800000.0
2008-11-13 04:55:00,1.7756,1.7756,1.7733,1.77395,160400002.0
2008-11-13 05:00:00,1.77375,1.774,1.7736,1.7739,1080600038.0
2008-11-13 05:05:00,1.7739,1.7739,1.77175,1.7734,1507500068.0
2008-11-13 05:10:00,1.7735,1.7746,1.773,1.773,294000000.0
2008-11-13 05:15:00,1.77295,1.77435,1.77295,1.77415,118400000.0
2008-11-13 05:20:00,1.77425,1.77535,1.77385,1.7742,434600003.0
2008-11-13 05:25:00,1.7748,1.77605,1.77405,1.77515,447899999.0
2008-11-13 05:30:00,1.7753,1.77675,1.77412,1.77441,315300000.0
2008-11-13 05:35:00,1.7757,1.7757,1.77325,1.7743,394300000.0
2008-11-13 05:40:00,1.7743,1.7755,1.7743,1.7745,133600000.0
2008-11-13 05:45:00,1.7745,1.7746,1.7745,1.7745,259900000.0
2008-11-13 05:50:00,1.7745,1.7745,1.77218,1.7727,269580000.0
2008-11-13 05:55:00,1.77222,1.7727,1.77116,1.77234,285600000.0
2008-11-13 06:00:00,1.7727,1.77415,1.7727,1.77315,250100000.0
2008-11-13 06:05:00,1.7731,1.7738,1.77262,1.7731,299900000.0
2008-11-13 06:10:00,1.77315,1.77355,1.772,1.7734,347300000.0
2008-11-13 06:15:00,1.7734,1.7734,1.7704,1.7723,694580004.0
2008-11-13 06:20:00,1.77212,1.77247,1.77109,1.7716,999200000.0
2008-11-13 06:25:00,1.7716,1.772,1.7714,1.7716,412500000.0
2008-11-13 06:30:00,1.7716,1.7716,1.7703,1.7704,716499996.0
2008-11-13 06:35:00,1.7705,1.77145,1.7705,1.7707,720600000.0
2008-11-13 06:40:00,1.7705,1.7707,1.76815,1.769,739900000.0
2008-11-13 06:45:00,1.769,1.7709,1.769,1.7709,344600000.0
2008-11-13 06:50:00,1.7708,1.7717,1.7708,1.77155,197600000.0
2008-11-13 06:55:00,1.77155,1.7717,1.7711,1.7711,1258200000.0
2008-11-13 07:00:00,1.7711,1.7711,1.7696,1.7698,506400000.0
2008-11-13 07:05:00,1.7698,1.7699,1.7685,1.7698,275400000.0
2008-11-13 07:10:00,1.7697,1.77055,1.76965,1.7701,79400000.0
2008-11-13 07:15:00,1.7701,1.77061,1.77,1.7702,141600000.0
2008-11-13 07:20:00,1.7702,1.7707,1.7702,1.7705,52200000.0
2008-11-13 07:25:00,1.7705,1.7705,1.77028,1.7705,49200000.0
2008-11-13 07:30:00,1.7705,1.7705,1.76931,1.76955,364000000.0
2008-11-13 07:35:00,1.7705,1.7721,1.7705,1.77205,119300000.0
2008-11-13 07:40:00,1.7722,1.7733,1.7722,1.7733,134800000.0
2008-11-13 07:45:00,1.7729,1.7734,1.7729,1.7733,107400000.0
2008-11-13 07:50:00,1.7733,1.7733,1.7733,1.7733,64800000.0
2008-11-13 07:55:00,1.7733,1.7733,1.7676,1.7677,698012000.0
2008-11-13 08:00:00,1.7677,1.7705,1.7677,1.7698,705600002.0
2008-11-13 08:05:00,1.7699,1.7714,1.76895,1.77085,384000000.0
2008-11-13 08:10:00,1.7708,1.7716,1.77035,1.77097,341200000.0
2008-11-13 08:15:00,1.771,1.7718,1.771,1.7712,294100000.0
2008-11-13 08:20:00,1.7712,1.77155,1.7711,1.77135,229100000.0
2008-11-13 08:25:00,1.7714,1.77165,1.7712,1.7712,306700000.0
2008-11-13 08:30:00,1.7712,1.7715,1.7703,1.7707,517300000.0
2008-11-13 08:35:00,1.7706,1.77125,1.7706,1.7711,61600000.0
2008-11-13 08:40:00,1.7711,1.7717,1.77058,1.7716,95100000.0
2008-11-13 08:45:00,1.7716,1.7719,1.7711,1.7716,120000000.0
2008-11-13 08:50:00,1.7716,1.7723,1.7689,1.7689,519240000.0
2008-11-13 08:55:00,1.7689,1.7692,1.7652,1.768,817259998.0
2008-11-13 09:00:00,1.76825,1.76845,1.76755,1.76795,453200000.0
2008-11-13 09:05:00,1.7679,1.76945,1.7679,1.76845,335300000.0
2008-11-13 09:10:00,1.76845,1.7704,1.7684,1.7704,260000000.0
2008-11-13 09:15:00,1.7704,1.7714,1.7704,1.7713,118800000.0
2008-11-13 09:20:00,1.7713,1.7717,1.76945,1.76995,394900000.0
2008-11-13 09:25:00,1.77005,1.7704,1.76385,1.7648,1245400000.0
2008-11-13 09:30:00,1.7648,1.7682,1.76365,1.7666,2077800000.0
2008-11-13 09:35:00,1.7666,1.76705,1.76465,1.7663,578100000.0
2008-11-13 09:40:00,1.7665,1.7691,1.7663,1.7688,1393700000.0
2008-11-13 09:45:00,1.7689,1.7729,1.7675,1.7722,1264299999.0
2008-11-13 09:50:00,1.7722,1.77425,1.7722,1.77315,1573000000.0
2008-11-13 09:55:00,1.7732,1.774,1.77105,1.7722,2381900002.0
2008-11-13 10:00:00,1.7722,1.7746,1.7711,1.7734,1191700000.0
2008-11-13 10:05:00,1.7734,1.7745,1.771,1.7734,2465500000.0
2008-11-13 10:10:00,1.7734,1.77635,1.7725,1.7743,4116300002.0
2008-11-13 10:15:00,1.7743,1.77445,1.77275,1.7732,2510800000.0
2008-11-13 10:20:00,1.7732,1.7744,1.7726,1.7727,909900000.0
2008-11-13 10:25:00,1.7727,1.77355,1.76905,1.7704,1598800000.0
2008-11-13 10:30:00,1.77035,1.7747,1.77005,1.7727,2156900002.0
2008-11-13 10:35:00,1.77275,1.77355,1.77065,1.7711,1823400000.0
2008-11-13 10:40:00,1.77115,1.772,1.7711,1.7718,2663300000.0
2008-11-13 10:45:00,1.7718,1.7726,1.7705,1.7705,4945400006.0
2008-11-13 10:50:00,1.7705,1.77105,1.7694,1.7697,2410300036.0
2008-11-13 10:55:00,1.7697,1.77095,1.7697,1.77095,1314000000.0
2008-11-13 11:00:00,1.7709,1.77335,1.7706,1.77295,1913600055.0
2008-11-13 11:05:00,1.7729,1.77425,1.77185,1.77395,1318499999.0
2008-11-13 11:10:00,1.77375,1.77665,1.77375,1.77625,1121199999.0
2008-11-13 11:15:00,1.77625,1.7793,1.7758,1.7781,1093300000.0
2008-11-13 11:20:00,1.7781,1.779,1.7768,1.7777,1414100000.0
2008-11-13 11:25:00,1.7777,1.7792,1.77685,1.7769,1638299999.0
2008-11-13 11:30:00,1.77695,1.77755,1.7734,1.77465,1043300000.0
2008-11-13 11:35:00,1.77465,1.7772,1.7746,1.77675,1060500000.0
2008-11-13 11:40:00,1.7768,1.7778,1.7765,1.7772,559000000.0
2008-11-13 11:45:00,1.7773,1.7808,1.7772,1.7804,786400000.0
2008-11-13 11:50:00,1.7804,1.78055,1.7782,1.77835,2811900000.0
2008-11-13 11:55:00,1.77835,1.7804,1.778,1.7803,873500000.0
2008-11-13 12:00:00,1.78025,1.78105,1.77835,1.77915,1628000001.0
2008-11-13 12:05:00,1.77925,1.78125,1.77915,1.7795,1163500000.0
2008-11-13 12:10:00,1.7795,1.77985,1.7777,1.778,533000000.0
2008-11-13 12:15:00,1.77815,1.77965,1.7759,1.7766,558248836.0
2008-11-13 12:20:00,1.77655,1.7772,1.77535,1.7757,469690388.0
2008-11-13 12:25:00,1.77565,1.77605,1.7741,1.7741,3838799919.0
2008-11-13 12:30:00,1.7741,1.7755,1.7741,1.7752,1212000000.0
2008-11-13 12:35:00,1.7752,1.7781,1.77505,1.77635,811000000.0
2008-11-13 12:40:00,1.7762,1.77825,1.77535,1.77595,932400000.0
2008-11-13 12:45:00,1.77595,1.7772,1.7759,1.7765,1410999996.0
2008-11-13 12:50:00,1.7765,1.77705,1.77545,1.77625,1119899999.0
2008-11-13 12:55:00,1.77635,1.77725,1.7757,1.7759,1247800004.0
2008-11-13 13:00:00,1.77585,1.7768,1.77485,1.77525,1238100002.0
2008-11-13 13:05:00,1.77525,1.777,1.7745,1.77613,922000000.0
2008-11-13 13:10:00,1.77635,1.7766,1.77395,1.7744,1590626000.0
2008-11-13 13:15:00,1.7745,1.775,1.7735,1.7745,1263100000.0
2008-11-13 13:20:00,1.77445,1.7773,1.77445,1.7772,1114700000.0
2008-11-13 13:25:00,1.7773,1.7788,1.7768,1.7784,1065700000.0
2008-11-13 13:30:00,1.7784,1.7784,1.77635,1.7765,2859800000.0
2008-11-13 13:35:00,1.7765,1.7775,1.7751,1.77525,1525300000.0
2008-11-13 13:40:00,1.77525,1.7761,1.7741,1.77525,3035900012.0
2008-11-13 13:45:00,1.7752,1.77615,1.7748,1.7758,770300000.0
2008-11-13 13:50:00,1.7758,1.7768,1.7724,1.7727,1173000000.0
2008-11-13 13:55:00,1.7727,1.77345,1.77215,1.7734,747500000.0
2008-11-13 14:00:00,1.7734,1.7734,1.7695,1.7695,1276200001.0
2008-11-13 14:05:00,1.76945,1.76965,1.76825,1.7689,1585399999.0
2008-11-13 14:10:00,1.7689,1.76905,1.765,1.76695,1061800000.0
2008-11-13 14:15:00,1.76675,1.76745,1.76525,1.7656,1454500000.0
2008-11-13 14:20:00,1.76575,1.76705,1.7647,1.76705,828100000.0
2008-11-13 14:25:00,1.7671,1.7683,1.76525,1.7657,1249799999.0
2008-11-13 14:30:00,1.7657,1.7681,1.76415,1.7674,1217800000.0
2008-11-13 14:35:00,1.76745,1.76755,1.76405,1.76555,1459299999.0
2008-11-13 14:40:00,1.7656,1.7678,1.76485,1.7672,1599700000.0
2008-11-13 14:45:00,1.7672,1.7701,1.7672,1.7685,931000000.0
2008-11-13 14:50:00,1.76845,1.7698,1.7682,1.7693,770000000.0
2008-11-13 14:55:00,1.7693,1.76955,1.7675,1.7685,1041000000.0
2008-11-13 15:00:00,1.76855,1.77005,1.7667,1.76965,1401300000.0
2008-11-13 15:05:00,1.7696,1.77,1.7669,1.76825,893000000.0
2008-11-13 15:10:00,1.7683,1.76895,1.7665,1.7669,830700000.0
2008-11-13 15:15:00,1.76665,1.76855,1.76655,1.7681,657500000.0
2008-11-13 15:20:00,1.7681,1.76935,1.767,1.767,806400000.0
2008-11-13 15:25:00,1.767,1.7675,1.7644,1.7652,702300000.0
2008-11-13 15:30:00,1.7653,1.76605,1.7637,1.7645,1013700000.0
2008-11-13 15:35:00,1.7645,1.76585,1.76325,1.76445,1598799986.0
2008-11-13 15:40:00,1.76455,1.76605,1.76425,1.7643,1077400009.0
2008-11-13 15:45:00,1.7643,1.7648,1.7618,1.76245,760400000.0
2008-11-13 15:50:00,1.76255,1.7647,1.76155,1.764,949800000.0
2008-11-13 15:55:00,1.76405,1.76495,1.763,1.7633,1146200000.0
2008-11-13 16:00:00,1.7635,1.7635,1.75965,1.7618,1161100000.0
2008-11-13 16:05:00,1.7618,1.76345,1.761,1.7626,625600000.0
2008-11-13 16:10:00,1.7626,1.7632,1.76175,1.7627,658800000.0
2008-11-13 16:15:00,1.7627,1.7664,1.7627,1.7664,938500000.0
2008-11-13 16:20:00,1.7664,1.7668,1.7652,1.76625,518400000.0
2008-11-13 16:25:00,1.76585,1.7675,1.7652,1.7657,578700000.0
2008-11-13 16:30:00,1.7656,1.7708,1.7654,1.76895,976400000.0
2008-11-13 16:35:00,1.76875,1.7695,1.76675,1.76675,1422200000.0
2008-11-13 16:40:00,1.7667,1.7689,1.7658,1.7684,1424400000.0
2008-11-13 16:45:00,1.7684,1.76895,1.76725,1.7678,1004600001.0
2008-11-13 16:50:00,1.7678,1.76885,1.7662,1.7676,845800000.0
2008-11-13 16:55:00,1.7676,1.7694,1.7676,1.7687,797700000.0
2008-11-13 17:00:00,1.7688,1.7692,1.7676,1.7684,519000000.0
2008-11-13 17:05:00,1.7685,1.771,1.7682,1.7704,577200000.0
2008-11-13 17:10:00,1.7702,1.7723,1.7689,1.7714,723400000.0
2008-11-13 17:15:00,1.7714,1.772,1.7668,1.7669,727400000.0
2008-11-13 17:20:00,1.76685,1.76705,1.76265,1.7656,855700000.0
2008-11-13 17:25:00,1.7656,1.7679,1.76435,1.7676,734600000.0
2008-11-13 17:30:00,1.7677,1.77105,1.7671,1.7698,855100000.0
2008-11-13 17:35:00,1.7698,1.7712,1.76865,1.7692,1313300006.0
2008-11-13 17:40:00,1.7692,1.7699,1.76545,1.7674,1851900000.0
2008-11-13 17:45:00,1.7674,1.76905,1.7666,1.7684,1609800012.0
2008-11-13 17:50:00,1.7684,1.769,1.767,1.7676,667300000.0
2008-11-13 17:55:00,1.7677,1.7704,1.76755,1.7678,1048500000.0
2008-11-13 18:00:00,1.7678,1.7704,1.7669,1.7701,820300000.0
2008-11-13 18:05:00,1.7701,1.7724,1.7677,1.769,1075300000.0
2008-11-13 18:10:00,1.7692,1.7707,1.7684,1.7704,742000000.0
2008-11-13 18:15:00,1.7706,1.7709,1.7693,1.7695,690900000.0
2008-11-13 18:20:00,1.76965,1.7714,1.7679,1.7713,752400000.0
2008-11-13 18:25:00,1.7714,1.7721,1.7708,1.7714,726900000.0
2008-11-13 18:30:00,1.77145,1.7725,1.7675,1.7723,979000002.0
2008-11-13 18:35:00,1.7724,1.7728,1.7709,1.7712,731400000.0
2008-11-13 18:40:00,1.7711,1.7738,1.7711,1.7731,689800000.0
2008-11-13 18:45:00,1.7731,1.7765,1.7721,1.7759,856700000.0
2008-11-13 18:50:00,1.7759,1.7759,1.7742,1.7746,687800000.0
2008-11-13 18:55:00,1.77465,1.7756,1.7736,1.7748,1379600000.0
2008-11-13 19:00:00,1.7747,1.7754,1.7717,1.7742,883740000.0
2008-11-13 19:05:00,1.7743,1.7774,1.7732,1.77555,675900000.0
2008-11-13 19:10:00,1.7757,1.776,1.7684,1.7684,1131300000.0
2008-11-13 19:15:00,1.7682,1.7682,1.7641,1.7666,1318500000.0
2008-11-13 19:20:00,1.7667,1.76715,1.76412,1.76575,978000000.0
2008-11-13 19:25:00,1.76575,1.7672,1.7646,1.765,757700001.0
2008-11-13 19:30:00,1.76495,1.76685,1.7641,1.7665,954100000.0
2008-11-13 19:35:00,1.76645,1.76645,1.7628,1.763,1445400000.0
2008-11-13 19:40:00,1.763,1.7639,1.76165,1.763,1866500002.0
2008-11-13 19:45:00,1.76305,1.7646,1.7579,1.7579,1306800000.0
2008-11-13 19:50:00,1.758,1.7591,1.7578,1.7588,811199998.0
2008-11-13 19:55:00,1.7588,1.7603,1.75775,1.7591,2265800003.0
2008-11-13 20:00:00,1.7591,1.7591,1.7551,1.757,1059100000.0
2008-11-13 20:05:00,1.757,1.75725,1.7537,1.7537,1929800002.0
2008-11-13 20:10:00,1.7537,1.75465,1.7511,1.75195,1401000002.0
2008-11-13 20:15:00,1.75175,1.75325,1.7505,1.7527,2315500000.0
2008-11-13 20:20:00,1.7526,1.75325,1.7484,1.7485,1628200000.0
2008-11-13 20:25:00,1.7484,1.754,1.74625,1.7527,1811499969.0
2008-11-13 20:30:00,1.7527,1.7535,1.7485,1.75,1837300000.0
2008-11-13 20:35:00,1.7501,1.75065,1.7489,1.75015,1151200000.0
2008-11-13 20:40:00,1.7502,1.75385,1.74865,1.75275,1195000000.0
2008-11-13 20:45:00,1.7531,1.75315,1.749,1.7491,856900002.0
2008-11-13 20:50:00,1.7491,1.7526,1.74805,1.7526,1446920000.0
2008-11-13 20:55:00,1.7526,1.7527,1.7472,1.7475,1487540000.0
2008-11-13 21:00:00,1.7474,1.74985,1.74535,1.7481,1414700002.0
2008-11-13 21:05:00,1.7482,1.7498,1.7471,1.74815,1183199997.0
2008-11-13 21:10:00,1.7483,1.7496,1.74695,1.7472,1437199999.0
2008-11-13 21:15:00,1.7472,1.748,1.74275,1.7436,2274900003.0
2008-11-13 21:20:00,1.74375,1.74985,1.7428,1.74965,1298700000.0
2008-11-13 21:25:00,1.74985,1.75355,1.7471,1.75355,1458399994.0
2008-11-13 21:30:00,1.7536,1.7604,1.7516,1.7591,2817799998.0
2008-11-13 21:35:00,1.7591,1.7591,1.7545,1.7555,1877580001.0
2008-11-13 21:40:00,1.7555,1.76065,1.75545,1.7604,2695199999.0
2008-11-13 21:45:00,1.7604,1.7634,1.75645,1.7573,1851600001.0
2008-11-13 21:50:00,1.7572,1.75725,1.7526,1.7527,2192400000.0
2008-11-13 21:55:00,1.7527,1.7527,1.7472,1.74725,2326100002.0
2008-11-13 22:00:00,1.74775,1.7499,1.74645,1.7499,1910500000.0
2008-11-13 22:05:00,1.7495,1.7498,1.7446,1.7455,3154100001.0
2008-11-13 22:10:00,1.7455,1.7472,1.7449,1.74673,1598099999.0
2008-11-13 22:15:00,1.74665,1.75005,1.7466,1.74915,669000000.0
2008-11-13 22:20:00,1.7496,1.7499,1.7461,1.749,1975539999.0
2008-11-13 22:25:00,1.749,1.7499,1.7485,1.7497,786500000.0
2008-11-13 22:30:00,1.7496,1.7513,1.7481,1.75115,872600001.0
2008-11-13 22:35:00,1.751,1.7511,1.74755,1.7477,641000000.0
2008-11-13 22:40:00,1.7477,1.7499,1.74675,1.74985,295019999.0
2008-11-13 22:45:00,1.7499,1.7571,1.74985,1.756,860999990.0
2008-11-13 22:50:00,1.7561,1.758,1.75505,1.7576,591900004.0
2008-11-13 22:55:00,1.7578,1.7621,1.7563,1.76135,938400000.0
2008-11-13 23:00:00,1.76135,1.7629,1.7572,1.75965,1268100000.0
2008-11-13 23:05:00,1.7599,1.7603,1.7574,1.75925,249500000.0
2008-11-13 23:10:00,1.7592,1.76215,1.7592,1.76055,246800000.0
2008-11-13 23:15:00,1.7607,1.7628,1.7601,1.7622,350000000.0
2008-11-13 23:20:00,1.7612,1.76385,1.7612,1.7637,460600001.0
2008-11-13 23:25:00,1.76375,1.7641,1.7624,1.7632,1425399946.0
2008-11-13 23:30:00,1.7634,1.76355,1.76225,1.763,1325300009.0
2008-11-13 23:35:00,1.763,1.765,1.763,1.7647,490300000.0
2008-11-13 23:40:00,1.7646,1.76485,1.7633,1.7637,963400006.0
2008-11-13 23:45:00,1.7637,1.7637,1.7602,1.7603,1246900000.0
2008-11-13 23:50:00,1.7603,1.7618,1.7601,1.76093,717200004.0
2008-11-13 23:55:00,1.7611,1.7613,1.75905,1.7613,272800002.0
2008-11-14 00:00:00,1.7605,1.76215,1.7593,1.76185,89000000.0
2008-11-14 00:05:00,1.7617,1.7622,1.76145,1.7616,156000000.0
2008-11-14 00:10:00,1.7616,1.7631,1.7613,1.76275,94100000.0
2008-11-14 00:15:00,1.7628,1.7631,1.7613,1.7626,117000000.0
2008-11-14 00:20:00,1.76253,1.76295,1.7614,1.7626,143800000.0
2008-11-14 00:25:00,1.7626,1.76425,1.759,1.76034,425700000.0
2008-11-14 00:30:00,1.76079,1.76157,1.7598,1.7613,328700000.0
2008-11-14 00:35:00,1.7613,1.7613,1.75971,1.76036,619999999.0
2008-11-14 00:40:00,1.7613,1.7638,1.76006,1.7617,344800000.0
2008-11-14 00:45:00,1.76155,1.764,1.76117,1.7637,67900000.0
2008-11-14 00:50:00,1.76355,1.7639,1.7626,1.7628,44000000.0
2008-11-14 00:55:00,1.7628,1.7628,1.7628,1.7628,17000000.0
2008-11-14 01:00:00,1.7628,1.7628,1.75915,1.7614,596800000.0
2008-11-14 01:05:00,1.7614,1.7637,1.7608,1.7635,382600000.0
2008-11-14 01:10:00,1.76395,1.76495,1.76335,1.7641,82100000.0
2008-11-14 01:15:00,1.7642,1.76775,1.7641,1.76649,157800000.0
2008-11-14 01:20:00,1.767,1.767,1.76525,1.767,329000000.0
2008-11-14 01:25:00,1.767,1.767,1.76435,1.7645,783599998.0
2008-11-14 01:30:00,1.7645,1.76765,1.7645,1.7671,681500000.0
2008-11-14 01:35:00,1.7671,1.7671,1.7671,1.7671,684000000.0
2008-11-14 01:40:00,1.7671,1.7671,1.7671,1.7671,420000000.0
2008-11-14 01:45:00,1.7671,1.76741,1.76627,1.76737,689400000.0
2008-11-14 01:50:00,1.7673,1.76865,1.76695,1.76835,289200000.0
2008-11-14 01:55:00,1.7689,1.77009,1.7665,1.7667,369400000.0
2008-11-14 02:00:00,1.7667,1.76755,1.76415,1.766,567800000.0
2008-11-14 02:05:00,1.766,1.766,1.76375,1.7649,377100000.0
2008-11-14 02:10:00,1.765,1.7662,1.7649,1.766,133000000.0
2008-11-14 02:15:00,1.766,1.766,1.76582,1.76582,137000000.0
2008-11-14 02:20:00,1.766,1.766,1.7617,1.76295,493100000.0
2008-11-14 02:25:00,1.76305,1.76315,1.7623,1.7629,933000002.0
2008-11-14 02:30:00,1.7629,1.7634,1.76105,1.7634,2477700000.0
2008-11-14 02:35:00,1.7634,1.7638,1.76268,1.7636,334900000.0
2008-11-14 02:40:00,1.7634,1.764,1.76258,1.7637,149200000.0
2008-11-14 02:45:00,1.7637,1.7637,1.7608,1.7619,525400000.0
2008-11-14 02:50:00,1.7619,1.7619,1.75925,1.7615,705000000.0
2008-11-14 02:55:00,1.7615,1.7615,1.7593,1.75995,490000000.0
2008-11-14 03:00:00,1.75965,1.76015,1.7541,1.7577,549600000.0
2008-11-14 03:05:00,1.7577,1.7577,1.75465,1.75611,358100001.0
2008-11-14 03:10:00,1.75615,1.75775,1.756,1.7571,340400000.0
2008-11-14 03:15:00,1.7571,1.7585,1.7571,1.7585,235300000.0
2008-11-14 03:20:00,1.75855,1.76025,1.7583,1.7599,172600000.0
2008-11-14 03:25:00,1.7599,1.7599,1.7599,1.7599,198000000.0
2008-11-14 03:30:00,1.75945,1.7619,1.75862,1.7614,468900005.0
2008-11-14 03:35:00,1.7614,1.7614,1.75991,1.76086,851600000.0
2008-11-14 03:40:00,1.76026,1.76148,1.7595,1.7601,400000000.0
2008-11-14 03:45:00,1.75947,1.76048,1.75823,1.7601,151400000.0
2008-11-14 03:50:00,1.75923,1.76036,1.7575,1.7601,139800000.0
2008-11-14 03:55:00,1.7601,1.7601,1.75775,1.7588,340100000.0
2008-11-14 04:00:00,1.7588,1.75905,1.75775,1.7585,185400000.0
2008-11-14 04:05:00,1.75855,1.7589,1.75775,1.7579,97900000.0
2008-11-14 04:10:00,1.7579,1.7588,1.75735,1.7578,292900000.0
2008-11-14 04:15:00,1.75795,1.7595,1.75785,1.75895,122000000.0
2008-11-14 04:20:00,1.7589,1.7596,1.7584,1.7591,155400000.0
2008-11-14 04:25:00,1.759,1.75955,1.75863,1.7594,415100000.0
2008-11-14 04:30:00,1.75916,1.7602,1.75886,1.7601,159300000.0
2008-11-14 04:35:00,1.76025,1.76145,1.76,1.76145,650700003.0
2008-11-14 04:40:00,1.7615,1.76165,1.76078,1.7616,120900000.0
2008-11-14 04:45:00,1.7616,1.7616,1.7616,1.7616,156000000.0
2008-11-14 04:50:00,1.76031,1.7616,1.75995,1.76095,254800000.0
2008-11-14 04:55:00,1.76079,1.76325,1.7606,1.76325,574300000.0
2008-11-14 05:00:00,1.76315,1.76315,1.76185,1.7626,486400000.0
2008-11-14 05:05:00,1.7626,1.76285,1.76149,1.7626,187400000.0
2008-11-14 05:10:00,1.7626,1.7626,1.76154,1.76259,144600000.0
2008-11-14 05:15:00,1.76225,1.7642,1.76218,1.7638,90100000.0
2008-11-14 05:20:00,1.7639,1.7639,1.7639,1.7639,330000000.0
2008-11-14 05:25:00,1.7639,1.7639,1.7639,1.7639,138000000.0
2008-11-14 05:30:00,1.7639,1.7646,1.7638,1.7641,463200000.0
2008-11-14 05:35:00,1.76405,1.76505,1.76385,1.7644,288400000.0
2008-11-14 05:40:00,1.7644,1.76455,1.7644,1.7644,137800000.0
2008-11-14 05:45:00,1.7644,1.7644,1.7644,1.7644,103200000.0
2008-11-14 05:50:00,1.7644,1.7667,1.7644,1.7659,386800000.0
2008-11-14 05:55:00,1.7659,1.76675,1.76565,1.7663,723500002.0
2008-11-14 06:00:00,1.7663,1.7674,1.7657,1.7661,365400000.0
2008-11-14 06:05:00,1.7661,1.76655,1.7661,1.7665,492400000.0
2008-11-14 06:10:00,1.7665,1.7668,1.7665,1.7668,330000000.0
2008-11-14 06:15:00,1.7668,1.7669,1.76452,1.7649,640200000.0
2008-11-14 06:20:00,1.7647,1.7649,1.76295,1.7632,765000000.0
2008-11-14 06:25:00,1.7632,1.7632,1.7577,1.7625,729900000.0
2008-11-14 06:30:00,1.7625,1.76255,1.7605,1.7605,371000000.0
2008-11-14 06:35:00,1.76065,1.7632,1.76055,1.76225,414600000.0
2008-11-14 06:40:00,1.76245,1.7625,1.7616,1.7617,231600000.0
2008-11-14 06:45:00,1.7617,1.7619,1.7617,1.7619,936000000.0
2008-11-14 06:50:00,1.7619,1.762,1.7619,1.7619,853200000.0
2008-11-14 06:55:00,1.7619,1.763,1.7618,1.76285,327400000.0
2008-11-14 07:00:00,1.7629,1.7629,1.7616,1.7617,162500000.0
2008-11-14 07:05:00,1.7617,1.76215,1.76123,1.76195,175600000.0
2008-11-14 07:10:00,1.76149,1.76285,1.76121,1.7617,491900000.0
2008-11-14 07:15:00,1.76101,1.76195,1.76077,1.76115,339600000.0
2008-11-14 07:20:00,1.7617,1.7622,1.76093,1.76193,648599989.0
2008-11-14 07:25:00,1.7617,1.76345,1.7617,1.76345,111500000.0
2008-11-14 07:30:00,1.76345,1.7637,1.76225,1.7624,210500000.0
2008-11-14 07:35:00,1.76265,1.76355,1.76175,1.76235,211100000.0
2008-11-14 07:40:00,1.76185,1.7629,1.76175,1.7622,93300000.0
2008-11-14 07:45:00,1.7622,1.7622,1.7611,1.7618,173600000.0
2008-11-14 07:50:00,1.7618,1.7618,1.7604,1.76065,361600000.0
2008-11-14 07:55:00,1.7605,1.7605,1.7578,1.75815,518000000.0
2008-11-14 08:00:00,1.7583,1.7601,1.75755,1.75995,208000000.0
2008-11-14 08:05:00,1.7601,1.76055,1.7594,1.76055,486100000.0
2008-11-14 08:10:00,1.76095,1.76225,1.76065,1.7612,282900000.0
2008-11-14 08:15:00,1.7612,1.7612,1.7592,1.7597,341200000.0
2008-11-14 08:20:00,1.75975,1.76055,1.7588,1.7591,470100000.0
2008-11-14 08:25:00,1.7592,1.76055,1.7591,1.76015,165400000.0
2008-11-14 08:30:00,1.75965,1.7602,1.75885,1.75915,315100000.0
2008-11-14 08:35:00,1.7592,1.7596,1.7587,1.7593,346000000.0
2008-11-14 08:40:00,1.7593,1.7596,1.7591,1.7595,573300000.0
2008-11-14 08:45:00,1.75975,1.7616,1.7595,1.7612,245000000.0
2008-11-14 08:50:00,1.7612,1.76335,1.7611,1.7622,842200000.0
2008-11-14 08:55:00,1.7621,1.7625,1.7616,1.7619,327800000.0
2008-11-14 09:00:00,1.7619,1.76235,1.7615,1.7618,299400000.0
2008-11-14 09:05:00,1.7618,1.76345,1.76139,1.76345,350800000.0
2008-11-14 09:10:00,1.7638,1.7638,1.76135,1.7627,665300000.0
2008-11-14 09:15:00,1.7626,1.7655,1.7597,1.7599,799000000.0
2008-11-14 09:20:00,1.75995,1.7618,1.75935,1.7611,716600000.0
2008-11-14 09:25:00,1.761,1.76185,1.7596,1.7612,1368600012.0
2008-11-14 09:30:00,1.7612,1.7612,1.75855,1.76035,1163500005.0
2008-11-14 09:35:00,1.7605,1.7646,1.7582,1.7613,1229700000.0
2008-11-14 09:40:00,1.76125,1.76225,1.7587,1.7587,981100000.0
2008-11-14 09:45:00,1.7587,1.7598,1.75745,1.7597,742900000.0
2008-11-14 09:50:00,1.7596,1.7622,1.7591,1.7617,1110700001.0
2008-11-14 09:55:00,1.7617,1.7619,1.75845,1.75955,1242100000.0
2008-11-14 10:00:00,1.75945,1.76295,1.75855,1.7617,1329699998.0
2008-11-14 10:05:00,1.769,1.7696,1.759,1.7591,1717900000.0
2008-11-14 10:10:00,1.7592,1.7617,1.759,1.7611,1233300000.0
2008-11-14 10:15:00,1.7611,1.7612,1.7596,1.7608,1378600000.0
2008-11-14 10:20:00,1.7609,1.7619,1.7601,1.76135,952300000.0
2008-11-14 10:25:00,1.7613,1.7636,1.7611,1.7635,940900000.0
2008-11-14 10:30:00,1.7636,1.76995,1.7636,1.7682,907800000.0
2008-11-14 10:35:00,1.7682,1.7701,1.7671,1.7694,1352299998.0
2008-11-14 10:40:00,1.76945,1.7696,1.7672,1.7673,1754999986.0
2008-11-14 10:45:00,1.7672,1.76965,1.7672,1.76825,1381199998.0
2008-11-14 10:50:00,1.7682,1.7689,1.76735,1.7683,998100000.0
2008-11-14 10:55:00,1.7683,1.7714,1.76765,1.7703,447600000.0
2008-11-14 11:00:00,1.7703,1.7703,1.76803,1.7693,1484300006.0
2008-11-14 11:05:00,1.7693,1.76985,1.7678,1.768,788800000.0
2008-11-14 11:10:00,1.768,1.76895,1.7653,1.76845,1264200000.0
2008-11-14 11:15:00,1.7684,1.7692,1.7658,1.7683,3135600001.0
2008-11-14 11:20:00,1.7684,1.7684,1.765,1.7659,2274600001.0
2008-11-14 11:25:00,1.7659,1.7668,1.76455,1.76465,2975400002.0
2008-11-14 11:30:00,1.7648,1.7658,1.76345,1.764,1771200000.0
2008-11-14 11:35:00,1.764,1.7658,1.76255,1.76465,2781200001.0
2008-11-14 11:40:00,1.76485,1.766,1.7638,1.7646,716400000.0
2008-11-14 11:45:00,1.7645,1.7656,1.7637,1.7651,1159300000.0
2008-11-14 11:50:00,1.76505,1.7656,1.76345,1.7653,1060400000.0
2008-11-14 11:55:00,1.76545,1.7656,1.7631,1.7634,1175900000.0
2008-11-14 12:00:00,1.7635,1.76545,1.7633,1.7654,883300000.0
2008-11-14 12:05:00,1.76555,1.766,1.764,1.7652,1053600000.0
2008-11-14 12:10:00,1.7654,1.76725,1.76385,1.7642,1255400001.0
2008-11-14 12:15:00,1.7642,1.7655,1.7619,1.76475,1098700000.0
2008-11-14 12:20:00,1.7648,1.7649,1.7631,1.764,580900002.0
2008-11-14 12:25:00,1.76405,1.7648,1.76235,1.7625,655700000.0
2008-11-14 12:30:00,1.7625,1.7647,1.76235,1.76455,629500000.0
2008-11-14 12:35:00,1.76415,1.7654,1.7633,1.76385,1083000000.0
2008-11-14 12:40:00,1.7639,1.76395,1.7623,1.76315,1946800000.0
2008-11-14 12:45:00,1.76315,1.7634,1.76225,1.763,1162600000.0
2008-11-14 12:50:00,1.763,1.76385,1.763,1.7633,1458200000.0
2008-11-14 12:55:00,1.7633,1.7635,1.7618,1.7628,553500000.0
2008-11-14 13:00:00,1.7629,1.764,1.7626,1.7626,401900000.0
2008-11-14 13:05:00,1.7626,1.7631,1.76115,1.7613,1032900000.0
2008-11-14 13:10:00,1.7613,1.7626,1.7609,1.7615,1007600000.0
2008-11-14 13:15:00,1.7614,1.7619,1.76,1.76185,1533200000.0
2008-11-14 13:20:00,1.7618,1.7621,1.76125,1.7619,743900002.0
2008-11-14 13:25:00,1.7619,1.7629,1.7619,1.7622,587000000.0
2008-11-14 13:30:00,1.7622,1.76245,1.7622,1.7622,637700000.0
2008-11-14 13:35:00,1.7622,1.76235,1.761,1.7621,1001100000.0
2008-11-14 13:40:00,1.7621,1.7622,1.7613,1.7615,1172099987.0
2008-11-14 13:45:00,1.7615,1.7632,1.7614,1.7624,502400000.0
2008-11-14 13:50:00,1.7625,1.764,1.7623,1.7639,546200000.0
2008-11-14 13:55:00,1.7638,1.765,1.7628,1.765,889099999.0
2008-11-14 14:00:00,1.765,1.765,1.76305,1.7643,1324000000.0
2008-11-14 14:05:00,1.7642,1.7648,1.7617,1.7621,1942200000.0
2008-11-14 14:10:00,1.7621,1.76355,1.76155,1.762,1215900000.0
2008-11-14 14:15:00,1.762,1.7629,1.7539,1.7565,913600000.0
2008-11-14 14:20:00,1.7565,1.7565,1.74665,1.75245,1733599996.0
2008-11-14 14:25:00,1.75255,1.756,1.75255,1.7558,823200000.0
2008-11-14 14:30:00,1.7558,1.7594,1.7558,1.75815,997800000.0
2008-11-14 14:35:00,1.7581,1.75845,1.7574,1.75785,1088800001.0
2008-11-14 14:40:00,1.7579,1.7609,1.7578,1.7602,831100000.0
2008-11-14 14:45:00,1.7602,1.7602,1.7517,1.75195,1656800000.0
2008-11-14 14:50:00,1.75195,1.75405,1.75045,1.7513,1749600010.0
2008-11-14 14:55:00,1.7515,1.75155,1.7498,1.75015,611000000.0
2008-11-14 15:00:00,1.7534,1.7538,1.7492,1.75165,1156500000.0
2008-11-14 15:05:00,1.75165,1.75495,1.75135,1.75465,983100000.0
2008-11-14 15:10:00,1.7546,1.7566,1.7524,1.75615,942500000.0
2008-11-14 15:15:00,1.75625,1.75625,1.75435,1.7545,781400000.0
2008-11-14 15:20:00,1.7545,1.7558,1.7512,1.75145,1053400000.0
2008-11-14 15:25:00,1.7514,1.7523,1.7469,1.7471,1534799997.0
2008-11-14 15:30:00,1.7472,1.75215,1.74535,1.75135,1614200000.0
2008-11-14 15:35:00,1.7513,1.7524,1.74815,1.7517,1449500000.0
2008-11-14 15:40:00,1.75175,1.75245,1.75025,1.751,1315899999.0
2008-11-14 15:45:00,1.751,1.75435,1.7508,1.7508,720300000.0
2008-11-14 15:50:00,1.7508,1.7525,1.74985,1.75155,698300000.0
2008-11-14 15:55:00,1.7516,1.7543,1.7504,1.7537,646000000.0
2008-11-14 16:00:00,1.7537,1.7538,1.7507,1.7519,1046700000.0
2008-11-14 16:05:00,1.7519,1.7527,1.75115,1.7515,2030300000.0
2008-11-14 16:10:00,1.7516,1.75195,1.7497,1.74995,757700000.0
2008-11-14 16:15:00,1.75005,1.7547,1.75,1.7524,828999999.0
2008-11-14 16:20:00,1.7524,1.7534,1.74945,1.7503,681900000.0
2008-11-14 16:25:00,1.7504,1.7541,1.7504,1.75345,553900000.0
2008-11-14 16:30:00,1.7538,1.7567,1.7531,1.7538,1047599991.0
2008-11-14 16:35:00,1.7538,1.755,1.75255,1.75285,1341400000.0
2008-11-14 16:40:00,1.75285,1.7582,1.75265,1.7567,1460400000.0
2008-11-14 16:45:00,1.7566,1.75725,1.7541,1.75605,1119700000.0
2008-11-14 16:50:00,1.756,1.7566,1.75465,1.7552,1877300003.0
2008-11-14 16:55:00,1.7552,1.75915,1.7546,1.75535,1008100000.0
2008-11-14 17:00:00,1.7556,1.7578,1.7544,1.755,1014800000.0
2008-11-14 17:05:00,1.755,1.7557,1.7537,1.7554,1496600008.0
2008-11-14 17:10:00,1.7554,1.7556,1.7521,1.7528,1308500000.0
2008-11-14 17:15:00,1.7527,1.75485,1.752,1.7534,1419900000.0
2008-11-14 17:20:00,1.75345,1.7557,1.7523,1.7557,2022600002.0
2008-11-14 17:25:00,1.7557,1.7578,1.75517,1.75745,1070200000.0
2008-11-14 17:30:00,1.7574,1.7594,1.75535,1.7567,1589700004.0
2008-11-14 17:35:00,1.7567,1.7577,1.75508,1.7575,1129300000.0
2008-11-14 17:40:00,1.75745,1.76315,1.75687,1.7631,1127600000.0
2008-11-14 17:45:00,1.7631,1.7639,1.76173,1.7639,957699990.0
2008-11-14 17:50:00,1.7639,1.76465,1.762,1.7626,896400000.0
2008-11-14 17:55:00,1.7626,1.7677,1.76218,1.7674,833400000.0
2008-11-14 18:00:00,1.76658,1.7672,1.76292,1.76345,1303200000.0
2008-11-14 18:05:00,1.7637,1.7676,1.7624,1.7676,810400000.0
2008-11-14 18:10:00,1.7677,1.7696,1.7647,1.7687,1392500000.0
2008-11-14 18:15:00,1.76875,1.7705,1.76875,1.7705,671300000.0
2008-11-14 18:20:00,1.7705,1.771,1.7695,1.7703,1454000000.0
2008-11-14 18:25:00,1.7703,1.7705,1.7672,1.7674,922900000.0
2008-11-14 18:30:00,1.7674,1.7695,1.7665,1.7685,1175400000.0
2008-11-14 18:35:00,1.76855,1.7704,1.768,1.7701,1137900000.0
2008-11-14 18:40:00,1.7701,1.7727,1.7664,1.7665,1755299998.0
2008-11-14 18:45:00,1.7666,1.7666,1.7636,1.76553,3207900013.0
2008-11-14 18:50:00,1.7658,1.7667,1.7622,1.7637,1856500001.0
2008-11-14 18:55:00,1.76365,1.7657,1.7627,1.7635,1308899996.0
2008-11-14 19:00:00,1.7637,1.7655,1.7631,1.7655,1860399998.0
2008-11-14 19:05:00,1.7654,1.7655,1.7626,1.7636,1635700000.0
2008-11-14 19:10:00,1.7636,1.7636,1.7615,1.7629,2891000001.0
2008-11-14 19:15:00,1.7629,1.7635,1.76125,1.7632,4336100001.0
2008-11-14 19:20:00,1.7632,1.7647,1.7619,1.7644,1663099998.0
2008-11-14 19:25:00,1.7644,1.76515,1.7631,1.76505,821600000.0
2008-11-14 19:30:00,1.765,1.76515,1.7635,1.7638,2174100010.0
2008-11-14 19:35:00,1.7638,1.7638,1.76075,1.7635,1301400012.0
2008-11-14 19:40:00,1.7634,1.7642,1.7613,1.76215,535700000.0
2008-11-14 19:45:00,1.7622,1.7647,1.76175,1.7642,1075100000.0
2008-11-14 19:50:00,1.7642,1.7647,1.7607,1.7611,1147500000.0
2008-11-14 19:55:00,1.7611,1.7611,1.75825,1.7585,1385400000.0
2008-11-14 20:00:00,1.75855,1.75955,1.75665,1.7595,1320000000.0
2008-11-14 20:05:00,1.75955,1.7612,1.75955,1.7606,964800000.0
2008-11-14 20:10:00,1.76055,1.7615,1.75905,1.7599,1168200000.0
2008-11-14 20:15:00,1.76,1.761,1.75865,1.7607,502600000.0
2008-11-14 20:20:00,1.7607,1.76075,1.75905,1.75975,907500000.0
2008-11-14 20:25:00,1.7598,1.76175,1.7596,1.7614,259600000.0
2008-11-14 20:30:00,1.7615,1.7639,1.7611,1.7632,986400005.0
2008-11-14 20:35:00,1.7636,1.7636,1.75935,1.7605,2555200000.0
2008-11-14 20:40:00,1.7605,1.7641,1.7605,1.7636,2560400000.0
2008-11-14 20:45:00,1.7636,1.7641,1.76145,1.7616,2398199998.0
2008-11-14 20:50:00,1.7616,1.76305,1.76105,1.7627,1052100000.0
2008-11-14 20:55:00,1.7627,1.7656,1.7612,1.7656,1673000000.0
2008-11-14 21:00:00,1.7655,1.7683,1.7641,1.7652,1685800001.0
2008-11-14 21:05:00,1.7652,1.7662,1.7637,1.7659,2318700003.0
2008-11-14 21:10:00,1.7659,1.7668,1.76555,1.7662,1263100000.0
2008-11-14 21:15:00,1.7662,1.7669,1.7651,1.7651,3267800002.0
2008-11-14 21:20:00,1.7651,1.7704,1.7637,1.76895,3960600003.0
2008-11-14 21:25:00,1.76895,1.77325,1.7688,1.7706,2322000001.0
2008-11-14 21:30:00,1.7706,1.7706,1.7676,1.76935,1755600005.0
2008-11-14 21:35:00,1.7694,1.77245,1.7693,1.7713,2031900000.0
2008-11-14 21:40:00,1.7711,1.77175,1.7702,1.7713,1384900000.0
2008-11-14 21:45:00,1.7713,1.77295,1.7683,1.77285,1117500000.0
2008-11-14 21:50:00,1.77285,1.77295,1.7669,1.7685,1347600000.0
2008-11-14 21:55:00,1.76855,1.77175,1.7682,1.7716,1221200002.0
2008-11-14 22:00:00,1.7716,1.7733,1.77055,1.7714,1748600000.0
2008-11-14 22:05:00,1.7715,1.7739,1.7715,1.7733,1383600000.0
2008-11-14 22:10:00,1.7733,1.7733,1.7717,1.7727,1342500000.0
2008-11-14 22:15:00,1.7727,1.7735,1.77115,1.7732,1172799996.0
2008-11-14 22:20:00,1.7732,1.7732,1.76993,1.77295,1747999999.0
2008-11-14 22:25:00,1.773,1.7736,1.7697,1.7706,1323300002.0
2008-11-14 22:30:00,1.77075,1.7723,1.77005,1.77027,337000000.0
2008-11-14 22:35:00,1.77017,1.7707,1.767,1.7679,1868800077.0
2008-11-14 22:40:00,1.7679,1.76855,1.76545,1.7673,429200000.0
2008-11-14 22:45:00,1.7675,1.76875,1.76715,1.7677,560900000.0
2008-11-14 22:50:00,1.7677,1.76925,1.7676,1.7684,435000000.0
2008-11-14 22:55:00,1.7684,1.7687,1.7612,1.7637,1262700000.0
2008-11-14 23:00:00,1.7637,1.7637,1.75915,1.7605,1268500000.0
2008-11-14 23:05:00,1.7605,1.7605,1.7575,1.7593,2728499999.0
2008-11-14 23:10:00,1.75935,1.76105,1.7576,1.7586,411200000.0
2008-11-14 23:15:00,1.7586,1.7606,1.7586,1.7596,1032000000.0
2008-11-14 23:20:00,1.7596,1.76465,1.7577,1.758,2072100001.0
2008-11-14 23:25:00,1.75845,1.76075,1.75775,1.7596,626000000.0
2008-11-14 23:30:00,1.7596,1.7628,1.7587,1.7624,2069700000.0
2008-11-14 23:35:00,1.7625,1.7652,1.7625,1.76495,120000000.0
2008-11-14 23:40:00,1.7653,1.7655,1.76185,1.762,852800000.0
2008-11-14 23:45:00,1.762,1.76265,1.76185,1.7624,278000000.0
2008-11-14 23:50:00,1.76235,1.76235,1.76072,1.762,202400000.0
2008-11-14 23:55:00,1.762,1.762,1.76057,1.7618,518000000.0
2008-11-17 00:00:00,1.75767,1.7585,1.75625,1.7581,276200000.0
2008-11-17 00:05:00,1.75815,1.7596,1.75775,1.7586,164200000.0
2008-11-17 00:10:00,1.7585,1.75985,1.7582,1.7596,92600000.0
2008-11-17 00:15:00,1.7597,1.7616,1.7588,1.7611,191100000.0
2008-11-17 00:20:00,1.76105,1.7618,1.7606,1.7618,117600000.0
2008-11-17 00:25:00,1.7619,1.7658,1.76075,1.76495,238600000.0
2008-11-17 00:30:00,1.765,1.76515,1.76195,1.7621,219200000.0
2008-11-17 00:35:00,1.7621,1.7621,1.7621,1.7621,104400000.0
2008-11-17 00:40:00,1.7621,1.7621,1.7593,1.7603,64400000.0
2008-11-17 00:45:00,1.76025,1.76175,1.75915,1.75955,96100000.0
2008-11-17 00:50:00,1.75975,1.75975,1.75685,1.7573,164000000.0
2008-11-17 00:55:00,1.75735,1.758,1.7569,1.7572,112900000.0
2008-11-17 01:00:00,1.7576,1.7605,1.756,1.7594,160600000.0
2008-11-17 01:05:00,1.7596,1.76015,1.7586,1.76005,103700000.0
2008-11-17 01:10:00,1.7594,1.76145,1.75925,1.7609,65700000.0
2008-11-17 01:15:00,1.7598,1.7643,1.7598,1.76295,118700000.0
2008-11-17 01:20:00,1.76305,1.76455,1.76295,1.76435,66000000.0
2008-11-17 01:25:00,1.7642,1.76455,1.7632,1.76395,60200000.0
2008-11-17 01:30:00,1.7644,1.7644,1.7627,1.7629,119400000.0
2008-11-17 01:35:00,1.7629,1.7631,1.7591,1.76005,283200000.0
2008-11-17 01:40:00,1.76015,1.76035,1.7579,1.75805,347200000.0
2008-11-17 01:45:00,1.7581,1.7593,1.75715,1.7576,267800000.0
2008-11-17 01:50:00,1.7576,1.75875,1.7576,1.758,173400000.0
2008-11-17 01:55:00,1.7578,1.758,1.7573,1.7574,369200000.0
2008-11-17 02:00:00,1.7572,1.759,1.7572,1.759,207900000.0
2008-11-17 02:05:00,1.75907,1.75915,1.75793,1.759,151000000.0
2008-11-17 02:10:00,1.759,1.759,1.75788,1.759,228000000.0
2008-11-17 02:15:00,1.759,1.759,1.7565,1.7574,302400000.0
2008-11-17 02:20:00,1.7574,1.75845,1.75705,1.75845,1227799999.0
2008-11-17 02:25:00,1.75855,1.7594,1.75855,1.75877,421700000.0
2008-11-17 02:30:00,1.7594,1.76055,1.7594,1.7601,358400000.0
2008-11-17 02:35:00,1.7601,1.76015,1.75905,1.76015,163000000.0
2008-11-17 02:40:00,1.7602,1.7606,1.7575,1.7578,425600000.0
2008-11-17 02:45:00,1.7579,1.7582,1.7569,1.7582,263200000.0
2008-11-17 02:50:00,1.7582,1.7592,1.7582,1.759,461000000.0
2008-11-17 02:55:00,1.759,1.7599,1.759,1.7595,738800000.0
2008-11-17 03:00:00,1.7595,1.75965,1.7566,1.75825,253000000.0
2008-11-17 03:05:00,1.7582,1.75945,1.7579,1.7581,304800000.0
2008-11-17 03:10:00,1.7581,1.75985,1.7581,1.7594,922100002.0
2008-11-17 03:15:00,1.7594,1.76045,1.7594,1.7597,947100000.0
2008-11-17 03:20:00,1.7597,1.76035,1.75926,1.76005,328199999.0
2008-11-17 03:25:00,1.76025,1.76075,1.7601,1.7606,552700000.0
2008-11-17 03:30:00,1.7606,1.76165,1.7605,1.76095,316000000.0
2008-11-17 03:35:00,1.7606,1.76255,1.76055,1.7619,171600000.0
2008-11-17 03:40:00,1.7619,1.766,1.7619,1.7659,764600000.0
2008-11-17 03:45:00,1.766,1.766,1.7634,1.76355,617800000.0
2008-11-17 03:50:00,1.7637,1.7639,1.76209,1.76275,470600000.0
2008-11-17 03:55:00,1.7637,1.7655,1.7635,1.7642,234800000.0
2008-11-17 04:00:00,1.7642,1.7647,1.764,1.7645,827600000.0
2008-11-17 04:05:00,1.7645,1.766,1.76425,1.7659,722200003.0
2008-11-17 04:10:00,1.7663,1.76655,1.7642,1.7647,402000000.0
2008-11-17 04:15:00,1.7647,1.7647,1.7623,1.76365,206700001.0
2008-11-17 04:20:00,1.7637,1.7644,1.76263,1.7634,229400000.0
2008-11-17 04:25:00,1.764,1.76515,1.7637,1.7638,95100000.0
2008-11-17 04:30:00,1.7641,1.7653,1.7629,1.7639,515200000.0
2008-11-17 04:35:00,1.7639,1.7639,1.762,1.76255,543000000.0
2008-11-17 04:40:00,1.76255,1.7631,1.75985,1.75994,425100000.0
2008-11-17 04:45:00,1.7612,1.7612,1.75846,1.75954,599800000.0
2008-11-17 04:50:00,1.75953,1.76165,1.759,1.7605,598400000.0
2008-11-17 04:55:00,1.7614,1.7626,1.761,1.761,180800000.0
2008-11-17 05:00:00,1.7613,1.7617,1.75945,1.76055,422800000.0
2008-11-17 05:05:00,1.7606,1.76115,1.76008,1.76047,166900000.0
2008-11-17 05:10:00,1.76085,1.76121,1.76023,1.761,223800000.0
2008-11-17 05:15:00,1.76125,1.76245,1.7609,1.7623,248700000.0
2008-11-17 05:20:00,1.76245,1.76305,1.7622,1.763,145700000.0
2008-11-17 05:25:00,1.76315,1.76315,1.76145,1.76234,150900000.0
2008-11-17 05:30:00,1.762,1.7632,1.76196,1.7632,165800000.0
2008-11-17 05:35:00,1.7632,1.7634,1.76295,1.7633,349000000.0
2008-11-17 05:40:00,1.7632,1.76535,1.76315,1.76495,193600000.0
2008-11-17 05:45:00,1.7648,1.7666,1.7648,1.7663,791000001.0
2008-11-17 05:50:00,1.7662,1.76715,1.7648,1.7653,924000002.0
2008-11-17 05:55:00,1.76472,1.76765,1.76245,1.767,750600000.0
2008-11-17 06:00:00,1.76645,1.767,1.7648,1.7659,251200000.0
2008-11-17 06:05:00,1.7659,1.76785,1.7651,1.76775,149000000.0
2008-11-17 06:10:00,1.7678,1.76845,1.76775,1.7683,293400001.0
2008-11-17 06:15:00,1.7683,1.76855,1.76717,1.7684,110000000.0
2008-11-17 06:20:00,1.76845,1.7692,1.76835,1.7686,416000000.0
2008-11-17 06:25:00,1.7686,1.7686,1.7639,1.7656,2802700000.0
2008-11-17 06:30:00,1.7656,1.7664,1.76464,1.76542,479300000.0
2008-11-17 06:35:00,1.7664,1.7664,1.7643,1.76535,534300000.0
2008-11-17 06:40:00,1.76545,1.7655,1.7649,1.7655,72800000.0
2008-11-17 06:45:00,1.76535,1.76635,1.76535,1.766,97300000.0
2008-11-17 06:50:00,1.7658,1.76639,1.76537,1.76591,603100019.0
2008-11-17 06:55:00,1.76565,1.76655,1.76565,1.7659,144800001.0
2008-11-17 07:00:00,1.7659,1.7659,1.76385,1.76446,271900000.0
2008-11-17 07:05:00,1.7648,1.76575,1.7648,1.76524,167400000.0
2008-11-17 07:10:00,1.76575,1.76625,1.7654,1.76625,81600000.0
2008-11-17 07:15:00,1.7665,1.76775,1.76592,1.767,155200000.0
2008-11-17 07:20:00,1.767,1.767,1.76327,1.7645,394800000.0
2008-11-17 07:25:00,1.76455,1.7646,1.76329,1.7645,170000000.0
2008-11-17 07:30:00,1.7645,1.76462,1.76327,1.7638,531000000.0
2008-11-17 07:35:00,1.763,1.7638,1.7615,1.76226,516899999.0
2008-11-17 07:40:00,1.76236,1.76415,1.76205,1.76415,419100000.0
2008-11-17 07:45:00,1.76425,1.76445,1.76295,1.7632,684900000.0
2008-11-17 07:50:00,1.7641,1.7641,1.76195,1.7627,751900000.0
2008-11-17 07:55:00,1.7627,1.7641,1.7627,1.76365,292800000.0
2008-11-17 08:00:00,1.7637,1.7637,1.7615,1.76205,173800000.0
2008-11-17 08:05:00,1.76215,1.76285,1.76082,1.76135,1150600001.0
2008-11-17 08:10:00,1.76143,1.7622,1.76093,1.7621,807600001.0
2008-11-17 08:15:00,1.762,1.7629,1.76174,1.7629,327400000.0
2008-11-17 08:20:00,1.7629,1.7629,1.76169,1.7629,313300000.0
2008-11-17 08:25:00,1.76295,1.76295,1.7629,1.7629,194200000.0
2008-11-17 08:30:00,1.7629,1.76305,1.76196,1.7629,399300000.0
2008-11-17 08:35:00,1.7629,1.7638,1.7617,1.7632,285800000.0
2008-11-17 08:40:00,1.7632,1.7647,1.7632,1.7637,153700000.0
2008-11-17 08:45:00,1.76355,1.7638,1.762,1.762,91300000.0
2008-11-17 08:50:00,1.762,1.7632,1.7601,1.76255,423200000.0
2008-11-17 08:55:00,1.7629,1.76525,1.76145,1.7633,263500000.0
2008-11-17 09:00:00,1.7633,1.7633,1.7621,1.7625,363700000.0
2008-11-17 09:05:00,1.7626,1.7636,1.76195,1.7633,345099999.0
2008-11-17 09:10:00,1.7634,1.7646,1.7631,1.7646,187300000.0
2008-11-17 09:15:00,1.76465,1.76485,1.76285,1.7643,931900000.0
2008-11-17 09:20:00,1.7643,1.7688,1.7643,1.7676,1133700002.0
2008-11-17 09:25:00,1.7676,1.7676,1.7655,1.7659,1382600000.0
2008-11-17 09:30:00,1.7659,1.7659,1.7616,1.7617,1761500001.0
2008-11-17 09:35:00,1.7617,1.7653,1.7612,1.76155,1010600000.0
2008-11-17 09:40:00,1.7617,1.76345,1.7614,1.76295,866800000.0
2008-11-17 09:45:00,1.76285,1.7635,1.7592,1.75975,798500000.0
2008-11-17 09:50:00,1.75995,1.76275,1.75845,1.7597,838100000.0
2008-11-17 09:55:00,1.7597,1.7604,1.7572,1.7573,959800000.0
2008-11-17 10:00:00,1.7572,1.75815,1.75625,1.75765,778600000.0
2008-11-17 10:05:00,1.75765,1.7605,1.75755,1.75965,612700000.0
2008-11-17 10:10:00,1.75985,1.76145,1.7584,1.75935,2252800000.0
2008-11-17 10:15:00,1.7593,1.76205,1.7585,1.7602,831300000.0
2008-11-17 10:20:00,1.7602,1.76165,1.76005,1.76105,922800000.0
2008-11-17 10:25:00,1.761,1.76215,1.7593,1.7593,1283300000.0
2008-11-17 10:30:00,1.75945,1.7642,1.7593,1.7641,1716100000.0
2008-11-17 10:35:00,1.7643,1.768,1.76415,1.76775,1250800000.0
2008-11-17 10:40:00,1.76775,1.769,1.76665,1.7672,638600000.0
2008-11-17 10:45:00,1.7673,1.7676,1.7664,1.7675,654000000.0
2008-11-17 10:50:00,1.7675,1.77045,1.76625,1.7696,880800000.0
2008-11-17 10:55:00,1.7696,1.7744,1.7695,1.7735,1153100000.0
2008-11-17 11:00:00,1.77345,1.7738,1.7707,1.7714,766300000.0
2008-11-17 11:05:00,1.7714,1.7723,1.76955,1.7713,1319300000.0
2008-11-17 11:10:00,1.7713,1.7751,1.7707,1.77345,1060000000.0
2008-11-17 11:15:00,1.77335,1.7744,1.7712,1.7726,1105400000.0
2008-11-17 11:20:00,1.7725,1.77785,1.7724,1.77665,1003900000.0
2008-11-17 11:25:00,1.7767,1.7783,1.77545,1.7781,756200000.0
2008-11-17 11:30:00,1.7782,1.7812,1.7772,1.78105,1022300000.0
2008-11-17 11:35:00,1.78075,1.7836,1.77915,1.7794,1140200000.0
2008-11-17 11:40:00,1.7794,1.78025,1.778,1.77805,759100000.0
2008-11-17 11:45:00,1.77835,1.7806,1.7779,1.78,1062999997.0
2008-11-17 11:50:00,1.7801,1.7812,1.7793,1.7802,816700000.0
2008-11-17 11:55:00,1.7802,1.78065,1.7783,1.7787,547500000.0
2008-11-17 12:00:00,1.77865,1.7802,1.7774,1.7789,1041199994.0
2008-11-17 12:05:00,1.7789,1.7795,1.77775,1.778,1058400000.0
2008-11-17 12:10:00,1.778,1.7813,1.77765,1.7786,733200000.0
2008-11-17 12:15:00,1.77875,1.7791,1.7767,1.7785,765000000.0
2008-11-17 12:20:00,1.77855,1.78,1.77835,1.7798,1857700027.0
2008-11-17 12:25:00,1.7798,1.7806,1.7789,1.77905,786300002.0
2008-11-17 12:30:00,1.77905,1.7793,1.777,1.777,1223300002.0
2008-11-17 12:35:00,1.777,1.77765,1.7762,1.77725,1572900000.0
2008-11-17 12:40:00,1.77735,1.77775,1.77525,1.776,1103400000.0
2008-11-17 12:45:00,1.7762,1.77645,1.77525,1.776,1594500000.0
2008-11-17 12:50:00,1.776,1.7783,1.776,1.7772,1431500004.0
2008-11-17 12:55:00,1.7772,1.77995,1.77695,1.7775,726100000.0
2008-11-17 13:00:00,1.7777,1.7777,1.7753,1.77595,1248000000.0
2008-11-17 13:05:00,1.77595,1.7769,1.77485,1.7754,1616599998.0
2008-11-17 13:10:00,1.7754,1.778,1.7749,1.77775,1574600000.0
2008-11-17 13:15:00,1.77775,1.7791,1.7764,1.7772,2410100000.0
2008-11-17 13:20:00,1.7772,1.77745,1.7767,1.7773,1519199984.0
2008-11-17 13:25:00,1.7774,1.77925,1.77735,1.77855,2374399975.0
2008-11-17 13:30:00,1.77855,1.7791,1.77705,1.77745,1807900002.0
2008-11-17 13:35:00,1.77745,1.7796,1.7772,1.7796,897100000.0
2008-11-17 13:40:00,1.7796,1.78005,1.77885,1.7798,707600000.0
2008-11-17 13:45:00,1.7798,1.78,1.77875,1.7792,1172100004.0
2008-11-17 13:50:00,1.7793,1.78075,1.7793,1.78065,785100003.0
2008-11-17 13:55:00,1.7806,1.78195,1.77985,1.78195,740499998.0
2008-11-17 14:00:00,1.78185,1.7822,1.78095,1.7819,385200000.0
2008-11-17 14:05:00,1.7819,1.7831,1.78105,1.783,1184799979.0
2008-11-17 14:10:00,1.783,1.7838,1.7829,1.7832,2368799950.0
2008-11-17 14:15:00,1.7828,1.784,1.78275,1.7832,2234800005.0
2008-11-17 14:20:00,1.78325,1.7854,1.78285,1.7849,767900000.0
2008-11-17 14:25:00,1.785,1.7866,1.7829,1.78595,620000000.0
2008-11-17 14:30:00,1.78585,1.7869,1.78535,1.7864,724200001.0
2008-11-17 14:35:00,1.78625,1.78705,1.7856,1.787,622799994.0
2008-11-17 14:40:00,1.78705,1.78735,1.78647,1.787,2036200005.0
2008-11-17 14:45:00,1.787,1.7871,1.7857,1.7862,3237300008.0
2008-11-17 14:50:00,1.7862,1.78825,1.78595,1.7865,4695100011.0
2008-11-17 14:55:00,1.7865,1.7866,1.78535,1.7856,1084100000.0
2008-11-17 15:00:00,1.7856,1.7863,1.7847,1.786,1255300003.0
2008-11-17 15:05:00,1.786,1.7862,1.7837,1.7839,2296500006.0
2008-11-17 15:10:00,1.7839,1.7862,1.78325,1.786,994600000.0
2008-11-17 15:15:00,1.786,1.78635,1.7841,1.7854,1192000000.0
2008-11-17 15:20:00,1.7855,1.788,1.7853,1.7879,846300000.0
2008-11-17 15:25:00,1.7879,1.7888,1.7873,1.7874,559900000.0
2008-11-17 15:30:00,1.7875,1.7912,1.7873,1.7908,926300000.0
2008-11-17 15:35:00,1.7908,1.79205,1.7905,1.7907,2024799967.0
2008-11-17 15:40:00,1.79085,1.79165,1.7898,1.7901,2124200044.0
2008-11-17 15:45:00,1.79,1.7905,1.7891,1.7895,1299600000.0
2008-11-17 15:50:00,1.7895,1.7912,1.789,1.79,1193400000.0
2008-11-17 15:55:00,1.79,1.7906,1.7891,1.7906,1011800000.0
2008-11-17 16:00:00,1.7906,1.7924,1.7899,1.7921,656000000.0
2008-11-17 16:05:00,1.7921,1.79505,1.79175,1.7946,1765700000.0
2008-11-17 16:10:00,1.7947,1.79805,1.7936,1.79775,1415300000.0
2008-11-17 16:15:00,1.7977,1.7981,1.79485,1.7966,5157800007.0
2008-11-17 16:20:00,1.7966,1.7985,1.79575,1.7983,2364900005.0
2008-11-17 16:25:00,1.79835,1.7984,1.79495,1.7953,4794000005.0
2008-11-17 16:30:00,1.7953,1.7968,1.7946,1.79545,1400200000.0
2008-11-17 16:35:00,1.7954,1.7971,1.7945,1.79495,1809000000.0
2008-11-17 16:40:00,1.79495,1.79645,1.79475,1.7952,1066700000.0
2008-11-17 16:45:00,1.7952,1.7961,1.79355,1.79585,1321900000.0
2008-11-17 16:50:00,1.7958,1.79645,1.7942,1.7954,1169800000.0
2008-11-17 16:55:00,1.79545,1.7982,1.7954,1.79755,729500000.0
2008-11-17 17:00:00,1.79745,1.8028,1.79735,1.8028,830800000.0
2008-11-17 17:05:00,1.80275,1.80365,1.7994,1.80105,1630600000.0
2008-11-17 17:10:00,1.80105,1.80215,1.7998,1.8003,1194100000.0
2008-11-17 17:15:00,1.80025,1.8006,1.7993,1.7993,1731100000.0
2008-11-17 17:20:00,1.7993,1.80115,1.7973,1.80045,1168200000.0
2008-11-17 17:25:00,1.8005,1.80085,1.7969,1.7981,897400000.0
2008-11-17 17:30:00,1.7982,1.7995,1.79745,1.7976,878900000.0
2008-11-17 17:35:00,1.7977,1.7979,1.7962,1.7966,965800000.0
2008-11-17 17:40:00,1.7967,1.7968,1.79455,1.79625,954799999.0
2008-11-17 17:45:00,1.79625,1.7967,1.7952,1.7959,576800000.0
2008-11-17 17:50:00,1.7958,1.7978,1.7954,1.7974,567800000.0
2008-11-17 17:55:00,1.7974,1.7977,1.7955,1.7958,1714200000.0
2008-11-17 18:00:00,1.7957,1.7973,1.79515,1.7956,1369500000.0
2008-11-17 18:05:00,1.7958,1.7987,1.7957,1.79825,1030000000.0
2008-11-17 18:10:00,1.79825,1.802,1.798,1.79985,1277700000.0
2008-11-17 18:15:00,1.7998,1.8001,1.7971,1.7976,1943100001.0
2008-11-17 18:20:00,1.7977,1.7986,1.7974,1.7981,782300000.0
2008-11-17 18:25:00,1.79795,1.79955,1.797,1.7987,719200001.0
2008-11-17 18:30:00,1.7987,1.802,1.7984,1.8015,1280600000.0
2008-11-17 18:35:00,1.8017,1.80255,1.7971,1.79785,1545900000.0
2008-11-17 18:40:00,1.7982,1.8022,1.79745,1.8018,1008799999.0
2008-11-17 18:45:00,1.8018,1.8019,1.79985,1.801,1276200000.0
2008-11-17 18:50:00,1.801,1.80315,1.79925,1.79935,1304700000.0
2008-11-17 18:55:00,1.7995,1.79975,1.7955,1.7965,1589300000.0
2008-11-17 19:00:00,1.7966,1.7974,1.79555,1.79635,508600000.0
2008-11-17 19:05:00,1.7964,1.7985,1.7964,1.79825,644200000.0
2008-11-17 19:10:00,1.7983,1.7984,1.79585,1.7968,782600000.0
2008-11-17 19:15:00,1.7968,1.79745,1.7961,1.7969,678200001.0
2008-11-17 19:20:00,1.7971,1.798,1.7961,1.7978,1569900002.0
2008-11-17 19:25:00,1.7978,1.798,1.7955,1.7967,2925899996.0
2008-11-17 19:30:00,1.7968,1.7989,1.7968,1.7976,671000002.0
2008-11-17 19:35:00,1.7977,1.7982,1.7956,1.79615,1186400001.0
2008-11-17 19:40:00,1.7962,1.797,1.7952,1.7967,2168700004.0
2008-11-17 19:45:00,1.7967,1.7968,1.7947,1.7959,3597000010.0
2008-11-17 19:50:00,1.796,1.7962,1.7959,1.796,549999997.0
2008-11-17 19:55:00,1.796,1.7971,1.7945,1.795,612700000.0
2008-11-17 20:00:00,1.7949,1.7961,1.7947,1.7952,979000005.0
2008-11-17 20:05:00,1.7952,1.7957,1.7942,1.795,2326299998.0
2008-11-17 20:10:00,1.795,1.7961,1.7949,1.796,695700005.0
2008-11-17 20:15:00,1.796,1.796,1.79325,1.7939,1563600000.0
2008-11-17 20:20:00,1.79395,1.7952,1.79395,1.7951,250600000.0
2008-11-17 20:25:00,1.7951,1.7965,1.7941,1.7965,1097500000.0
2008-11-17 20:30:00,1.7964,1.7967,1.7953,1.7953,692800000.0
2008-11-17 20:35:00,1.7953,1.7963,1.7945,1.7959,371600000.0
2008-11-17 20:40:00,1.7959,1.7963,1.7944,1.7946,1792899994.0
2008-11-17 20:45:00,1.7946,1.7956,1.7935,1.79525,947500003.0
2008-11-17 20:50:00,1.79535,1.79655,1.7952,1.7961,2037000004.0
2008-11-17 20:55:00,1.7962,1.7985,1.7962,1.7982,744800000.0
2008-11-17 21:00:00,1.7982,1.7982,1.7964,1.797,601400000.0
2008-11-17 21:05:00,1.7971,1.7994,1.7969,1.7971,1432999999.0
2008-11-17 21:10:00,1.7971,1.7986,1.79655,1.7985,866200001.0
2008-11-17 21:15:00,1.7985,1.79945,1.7976,1.7983,879200002.0
2008-11-17 21:20:00,1.7983,1.7983,1.7968,1.79805,2035000000.0
2008-11-17 21:25:00,1.798,1.7984,1.7974,1.798,996200019.0
2008-11-17 21:30:00,1.798,1.799,1.7959,1.79645,2516800039.0
2008-11-17 21:35:00,1.7966,1.7992,1.7966,1.7989,813200000.0
2008-11-17 21:40:00,1.7989,1.7996,1.79815,1.7989,611799993.0
2008-11-17 21:45:00,1.7991,1.7995,1.7981,1.7992,844800001.0
2008-11-17 21:50:00,1.7992,1.7992,1.798,1.7988,826800003.0
2008-11-17 21:55:00,1.7989,1.7998,1.79745,1.7998,1139700002.0
2008-11-17 22:00:00,1.7998,1.8005,1.7978,1.7985,866500000.0
2008-11-17 22:05:00,1.7988,1.7995,1.7978,1.7993,313900000.0
2008-11-17 22:10:00,1.7994,1.8005,1.7987,1.7996,1067700015.0
2008-11-17 22:15:00,1.7996,1.7998,1.79825,1.7998,1409100000.0
2008-11-17 22:20:00,1.7996,1.8001,1.79925,1.7999,1105000000.0
2008-11-17 22:25:00,1.7999,1.8011,1.79875,1.8005,981900000.0
2008-11-17 22:30:00,1.8005,1.8009,1.80035,1.8008,367500002.0
2008-11-17 22:35:00,1.80085,1.8014,1.80085,1.8011,754600000.0
2008-11-17 22:40:00,1.8011,1.8011,1.7982,1.7998,2097000000.0
2008-11-17 22:45:00,1.7998,1.8013,1.79954,1.801,262000000.0
2008-11-17 22:50:00,1.801,1.8017,1.7992,1.8013,1504700037.0
2008-11-17 22:55:00,1.8013,1.8013,1.7994,1.7994,532200000.0
2008-11-17 23:00:00,1.7995,1.7995,1.796,1.7968,268600000.0
2008-11-17 23:05:00,1.79685,1.7977,1.7966,1.7966,609500000.0
2008-11-17 23:10:00,1.7966,1.7966,1.7946,1.7959,1907299997.0
2008-11-17 23:15:00,1.7959,1.7963,1.79502,1.7963,848600000.0
2008-11-17 23:20:00,1.7963,1.7968,1.796,1.7961,709100000.0
2008-11-17 23:25:00,1.7961,1.7961,1.796,1.7961,853199996.0
2008-11-17 23:30:00,1.7961,1.7969,1.7959,1.79645,141300000.0
2008-11-17 23:35:00,1.7964,1.7972,1.79505,1.7955,326400000.0
2008-11-17 23:40:00,1.7955,1.7957,1.79405,1.7947,286500000.0
2008-11-17 23:45:00,1.7947,1.7962,1.7947,1.7962,108800000.0
2008-11-17 23:50:00,1.7962,1.79935,1.7959,1.7989,374200000.0
2008-11-17 23:55:00,1.7989,1.7992,1.79505,1.796,129100000.0
2008-11-18 00:00:00,1.7959,1.7961,1.7948,1.7961,94800000.0
2008-11-18 00:05:00,1.796,1.796,1.7952,1.796,60300000.0
2008-11-18 00:10:00,1.796,1.79675,1.7952,1.7967,74100000.0
2008-11-18 00:15:00,1.79655,1.79665,1.79575,1.7958,209600000.0
2008-11-18 00:20:00,1.7965,1.797,1.79565,1.797,140400000.0
2008-11-18 00:25:00,1.797,1.797,1.797,1.797,168000000.0
2008-11-18 00:30:00,1.797,1.797,1.79617,1.79649,1050000000.0
2008-11-18 00:35:00,1.79629,1.797,1.7955,1.7955,1053000000.0
2008-11-18 00:40:00,1.7957,1.7957,1.7926,1.7934,87000000.0
2008-11-18 00:45:00,1.7934,1.79355,1.79301,1.7934,69000000.0
2008-11-18 00:50:00,1.79345,1.79345,1.79176,1.79186,283200000.0
2008-11-18 00:55:00,1.79188,1.79345,1.79174,1.79257,161000000.0
2008-11-18 01:00:00,1.7934,1.79875,1.79184,1.7959,231100000.0
2008-11-18 01:05:00,1.7959,1.79657,1.7948,1.7962,93800000.0
2008-11-18 01:10:00,1.79522,1.7964,1.7944,1.7964,613600000.0
2008-11-18 01:15:00,1.79645,1.7978,1.7963,1.7978,182600000.0
2008-11-18 01:20:00,1.79785,1.7979,1.7974,1.7974,131600000.0
2008-11-18 01:25:00,1.7976,1.7979,1.79658,1.79659,196000000.0
2008-11-18 01:30:00,1.79669,1.7974,1.79545,1.7956,977600000.0
2008-11-18 01:35:00,1.7958,1.7964,1.79445,1.7954,1376600000.0
2008-11-18 01:40:00,1.7954,1.79575,1.7954,1.79575,640800002.0
2008-11-18 01:45:00,1.7956,1.79695,1.7955,1.79655,358000000.0
2008-11-18 01:50:00,1.79655,1.79655,1.79425,1.7964,282600000.0
2008-11-18 01:55:00,1.7964,1.79705,1.79489,1.79655,208300000.0
2008-11-18 02:00:00,1.7968,1.79756,1.79616,1.79674,203800000.0
2008-11-18 02:05:00,1.79684,1.7979,1.79597,1.7969,486800000.0
2008-11-18 02:10:00,1.7969,1.7973,1.7969,1.7972,409800000.0
2008-11-18 02:15:00,1.7972,1.79965,1.7972,1.7996,580500000.0
2008-11-18 02:20:00,1.7994,1.8001,1.7975,1.7976,483400000.0
2008-11-18 02:25:00,1.7976,1.79775,1.79625,1.7965,1021000000.0
2008-11-18 02:30:00,1.7965,1.7971,1.79255,1.7928,1471600000.0
2008-11-18 02:35:00,1.7927,1.7941,1.792,1.7941,1121700000.0
2008-11-18 02:40:00,1.79279,1.796,1.79279,1.796,858000000.0
2008-11-18 02:45:00,1.796,1.7966,1.79415,1.7949,658200000.0
2008-11-18 02:50:00,1.795,1.79562,1.79449,1.79495,446200000.0
2008-11-18 02:55:00,1.7955,1.79575,1.79468,1.79575,288000000.0
2008-11-18 03:00:00,1.79565,1.79565,1.7939,1.79475,463000000.0
2008-11-18 03:05:00,1.79475,1.7951,1.7944,1.795,254200000.0
2008-11-18 03:10:00,1.795,1.7958,1.794,1.7958,309000000.0
2008-11-18 03:15:00,1.7958,1.7958,1.7958,1.7958,2430000000.0
2008-11-18 03:20:00,1.7958,1.79675,1.7958,1.7965,915400000.0
2008-11-18 03:25:00,1.7965,1.7969,1.7965,1.7969,1300699991.0
2008-11-18 03:30:00,1.7968,1.79695,1.7952,1.7959,1331200001.0
2008-11-18 03:35:00,1.7959,1.7967,1.79545,1.7962,930800000.0
2008-11-18 03:40:00,1.7962,1.7969,1.7949,1.7969,451800002.0
2008-11-18 03:45:00,1.7969,1.7969,1.79405,1.7957,761600000.0
2008-11-18 03:50:00,1.7957,1.7967,1.7957,1.7965,580800000.0
2008-11-18 03:55:00,1.7965,1.7965,1.79524,1.79525,843900000.0
2008-11-18 04:00:00,1.7965,1.79661,1.79518,1.79603,302600000.0
2008-11-18 04:05:00,1.79571,1.7976,1.7957,1.7973,205600000.0
2008-11-18 04:10:00,1.79755,1.79786,1.7965,1.79741,165900000.0
2008-11-18 04:15:00,1.7973,1.7979,1.79545,1.79615,501000000.0
2008-11-18 04:20:00,1.79625,1.7968,1.79625,1.7966,35400000.0
2008-11-18 04:25:00,1.7965,1.7966,1.7949,1.79625,194600000.0
2008-11-18 04:30:00,1.7965,1.7975,1.79612,1.79735,90400000.0
2008-11-18 04:35:00,1.7976,1.798,1.79717,1.798,119200000.0
2008-11-18 04:40:00,1.79725,1.7978,1.796,1.79605,276000000.0
2008-11-18 04:45:00,1.796,1.79772,1.796,1.79659,244400000.0
2008-11-18 04:50:00,1.79715,1.7984,1.79635,1.79675,190800000.0
2008-11-18 04:55:00,1.79675,1.79705,1.79591,1.79684,173900000.0
2008-11-18 05:00:00,1.7972,1.79742,1.79647,1.79725,342799998.0
2008-11-18 05:05:00,1.7974,1.79745,1.7972,1.7972,158600000.0
2008-11-18 05:10:00,1.7972,1.7972,1.79509,1.7955,549900000.0
2008-11-18 05:15:00,1.79573,1.79625,1.79509,1.796,371200000.0
2008-11-18 05:20:00,1.79565,1.79636,1.79517,1.79636,322500000.0
2008-11-18 05:25:00,1.79607,1.79656,1.79575,1.7963,94700000.0
2008-11-18 05:30:00,1.7963,1.79634,1.79509,1.7963,258700000.0
2008-11-18 05:35:00,1.79645,1.79645,1.7945,1.7953,548200000.0
2008-11-18 05:40:00,1.7953,1.7953,1.79371,1.7953,494400000.0
2008-11-18 05:45:00,1.7953,1.7953,1.7934,1.7939,736800000.0
2008-11-18 05:50:00,1.7939,1.79425,1.79359,1.7937,331400000.0
2008-11-18 05:55:00,1.794,1.79435,1.794,1.7941,100600000.0
2008-11-18 06:00:00,1.79415,1.7945,1.79364,1.79425,148500000.0
2008-11-18 06:05:00,1.79425,1.79455,1.794,1.794,313100000.0
2008-11-18 06:10:00,1.79405,1.7947,1.794,1.7944,170600000.0
2008-11-18 06:15:00,1.7944,1.79485,1.79205,1.7946,332500000.0
2008-11-18 06:20:00,1.79466,1.79495,1.79275,1.79295,416400000.0
2008-11-18 06:25:00,1.79315,1.79362,1.7928,1.79307,236700000.0
2008-11-18 06:30:00,1.79345,1.79365,1.79251,1.7933,214300000.0
2008-11-18 06:35:00,1.7934,1.79435,1.793,1.7939,96800000.0
2008-11-18 06:40:00,1.7941,1.7941,1.7937,1.7938,169800000.0
2008-11-18 06:45:00,1.7936,1.7941,1.79314,1.7936,373299998.0
2008-11-18 06:50:00,1.7937,1.7942,1.7936,1.7939,290300001.0
2008-11-18 06:55:00,1.7939,1.7941,1.79309,1.7939,314000000.0
2008-11-18 07:00:00,1.7939,1.7939,1.7939,1.7939,355200000.0
2008-11-18 07:05:00,1.7939,1.7939,1.79255,1.79285,391200000.0
2008-11-18 07:10:00,1.7939,1.7939,1.79271,1.79294,283200000.0
2008-11-18 07:15:00,1.7939,1.7942,1.79258,1.794,285900000.0
2008-11-18 07:20:00,1.7939,1.7946,1.79312,1.7943,401100000.0
2008-11-18 07:25:00,1.7943,1.7948,1.7943,1.7947,89800001.0
2008-11-18 07:30:00,1.7947,1.7951,1.79369,1.79382,211500000.0
2008-11-18 07:35:00,1.7947,1.7948,1.7947,1.7947,832799986.0
2008-11-18 07:40:00,1.7947,1.79575,1.79425,1.79575,328500000.0
2008-11-18 07:45:00,1.7958,1.7961,1.79515,1.796,147800001.0
2008-11-18 07:50:00,1.7959,1.7959,1.7959,1.7959,234000000.0
2008-11-18 07:55:00,1.7959,1.7964,1.7959,1.7962,97600000.0
2008-11-18 08:00:00,1.7964,1.79675,1.7962,1.7967,358400003.0
2008-11-18 08:05:00,1.7967,1.79805,1.7967,1.79775,760800000.0
2008-11-18 08:10:00,1.7978,1.7998,1.79705,1.7988,926600002.0
2008-11-18 08:15:00,1.7988,1.7997,1.7988,1.7995,1885400004.0
2008-11-18 08:20:00,1.7995,1.8013,1.7995,1.8011,813600004.0
2008-11-18 08:25:00,1.8011,1.8026,1.8011,1.8026,562800000.0
2008-11-18 08:30:00,1.8025,1.8025,1.8007,1.8008,1253600002.0
2008-11-18 08:35:00,1.8008,1.8015,1.80045,1.8009,1173100000.0
2008-11-18 08:40:00,1.8009,1.8009,1.7993,1.8,495400000.0
2008-11-18 08:45:00,1.8,1.8,1.79915,1.79915,520800000.0
2008-11-18 08:50:00,1.7993,1.8,1.79905,1.7997,525200000.0
2008-11-18 08:55:00,1.79903,1.8003,1.7984,1.79855,2403600002.0
2008-11-18 09:00:00,1.7989,1.7989,1.79665,1.7982,2339800003.0
2008-11-18 09:05:00,1.7982,1.7987,1.79787,1.7983,941500000.0
2008-11-18 09:10:00,1.7983,1.79855,1.79815,1.7983,578400000.0
2008-11-18 09:15:00,1.7983,1.8003,1.79805,1.8001,1839800002.0
2008-11-18 09:20:00,1.7999,1.8003,1.7994,1.7999,1034600007.0
2008-11-18 09:25:00,1.7999,1.8009,1.7988,1.80045,721900001.0
2008-11-18 09:30:00,1.80015,1.80275,1.80015,1.8023,692200003.0
2008-11-18 09:35:00,1.80235,1.80695,1.8023,1.8064,1845400001.0
2008-11-18 09:40:00,1.8065,1.807,1.80435,1.80525,1531199998.0
2008-11-18 09:45:00,1.8054,1.8071,1.80415,1.8048,665700000.0
2008-11-18 09:50:00,1.8047,1.8047,1.8036,1.8041,600800000.0
2008-11-18 09:55:00,1.8042,1.8069,1.80355,1.8063,919600000.0
2008-11-18 10:00:00,1.8062,1.8081,1.8052,1.8069,842300000.0
2008-11-18 10:05:00,1.807,1.807,1.8055,1.8059,724600000.0
2008-11-18 10:10:00,1.8059,1.80735,1.80355,1.80485,1476200000.0
2008-11-18 10:15:00,1.80475,1.8073,1.8044,1.80625,1464010003.0
2008-11-18 10:20:00,1.80605,1.8064,1.8045,1.8052,1282000001.0
2008-11-18 10:25:00,1.8052,1.8073,1.80515,1.8068,2638199982.0
2008-11-18 10:30:00,1.8068,1.8073,1.805,1.8061,3045099898.0
2008-11-18 10:35:00,1.8061,1.808,1.806,1.8066,1858500000.0
2008-11-18 10:40:00,1.8066,1.80765,1.8053,1.80675,1184199999.0
2008-11-18 10:45:00,1.8069,1.8082,1.80615,1.80655,1053900000.0
2008-11-18 10:50:00,1.8066,1.8081,1.80578,1.8078,914500000.0
2008-11-18 10:55:00,1.8079,1.8092,1.8058,1.8062,1332100000.0
2008-11-18 11:00:00,1.806,1.8064,1.80465,1.80485,919600000.0
2008-11-18 11:05:00,1.80485,1.80555,1.8034,1.8039,1110900000.0
2008-11-18 11:10:00,1.80395,1.8043,1.8015,1.8015,904940000.0
2008-11-18 11:15:00,1.8015,1.80195,1.79925,1.8003,1172348449.0
2008-11-18 11:20:00,1.8003,1.8018,1.79835,1.79905,2000000000.0
2008-11-18 11:25:00,1.7991,1.8002,1.79755,1.79755,706000000.0
2008-11-18 11:30:00,1.7977,1.80125,1.7968,1.7997,1131400000.0
2008-11-18 11:35:00,1.7997,1.80295,1.7996,1.80155,972300000.0
2008-11-18 11:40:00,1.8016,1.8016,1.7987,1.7987,1534400000.0
2008-11-18 11:45:00,1.7987,1.79965,1.79765,1.7989,1706400000.0
2008-11-18 11:50:00,1.7989,1.7991,1.7965,1.7972,1314600000.0
2008-11-18 11:55:00,1.79725,1.7999,1.796,1.796,1511600000.0
2008-11-18 12:00:00,1.796,1.7972,1.7958,1.796,2068300018.0
2008-11-18 12:05:00,1.7962,1.7963,1.7943,1.796,701600000.0
2008-11-18 12:10:00,1.796,1.79945,1.796,1.79935,828400000.0
2008-11-18 12:15:00,1.79935,1.80215,1.7991,1.8009,980200000.0
2008-11-18 12:20:00,1.80085,1.80135,1.7986,1.7987,1495999962.0
2008-11-18 12:25:00,1.79865,1.8002,1.79825,1.80005,1321800000.0
2008-11-18 12:30:00,1.80015,1.8011,1.7996,1.80045,2179000013.0
2008-11-18 12:35:00,1.80045,1.8009,1.8,1.80065,723500000.0
2008-11-18 12:40:00,1.80085,1.80105,1.80037,1.8007,679600000.0
2008-11-18 12:45:00,1.8005,1.80065,1.79865,1.8,816600000.0
2008-11-18 12:50:00,1.8,1.80095,1.79975,1.79995,826300000.0
2008-11-18 12:55:00,1.79995,1.80175,1.79985,1.8014,575800000.0
2008-11-18 13:00:00,1.8014,1.8026,1.80095,1.8022,1306000000.0
2008-11-18 13:05:00,1.8022,1.8031,1.80055,1.80085,1139800000.0
2008-11-18 13:10:00,1.80085,1.80275,1.8007,1.8015,712100000.0
2008-11-18 13:15:00,1.8015,1.8018,1.8008,1.8009,1275400000.0
2008-11-18 13:20:00,1.801,1.80255,1.80095,1.8019,869900000.0
2008-11-18 13:25:00,1.80205,1.8028,1.80135,1.8026,1655300000.0
2008-11-18 13:30:00,1.80265,1.8035,1.80225,1.8031,994300000.0
2008-11-18 13:35:00,1.8031,1.80355,1.8022,1.8024,379400000.0
2008-11-18 13:40:00,1.8024,1.8033,1.8024,1.8029,587800000.0
2008-11-18 13:45:00,1.8029,1.8029,1.80085,1.80175,909600000.0
2008-11-18 13:50:00,1.80175,1.8026,1.80145,1.802,600000000.0
2008-11-18 13:55:00,1.8022,1.80275,1.8015,1.80255,633600000.0
2008-11-18 14:00:00,1.80255,1.8028,1.8016,1.802,732000000.0
2008-11-18 14:05:00,1.8021,1.8025,1.80075,1.8011,768300000.0
2008-11-18 14:10:00,1.801,1.8019,1.8009,1.8011,456100000.0
2008-11-18 14:15:00,1.8011,1.8015,1.80105,1.8011,1484300000.0
2008-11-18 14:20:00,1.8012,1.8019,1.80045,1.8019,432800000.0
2008-11-18 14:25:00,1.8019,1.8028,1.80115,1.8028,657400000.0
2008-11-18 14:30:00,1.8028,1.8028,1.8001,1.8006,1481300000.0
2008-11-18 14:35:00,1.8006,1.802,1.8003,1.8017,702600000.0
2008-11-18 14:40:00,1.8017,1.8024,1.8009,1.8011,598700000.0
2008-11-18 14:45:00,1.8011,1.8018,1.8007,1.8013,943700000.0
2008-11-18 14:50:00,1.80135,1.8021,1.8008,1.80125,431300000.0
2008-11-18 14:55:00,1.80125,1.80255,1.801,1.8015,1200400010.0
2008-11-18 15:00:00,1.8016,1.8023,1.80005,1.80085,849800000.0
2008-11-18 15:05:00,1.8009,1.80205,1.80025,1.8003,1441700000.0
2008-11-18 15:10:00,1.8003,1.80065,1.7986,1.8004,953800000.0
2008-11-18 15:15:00,1.8004,1.80125,1.7993,1.8006,1799100000.0
2008-11-18 15:20:00,1.8006,1.8009,1.7986,1.79935,2993000082.0
2008-11-18 15:25:00,1.79925,1.79945,1.79845,1.79895,960800000.0
2008-11-18 15:30:00,1.79895,1.79945,1.79775,1.7981,1297400000.0
2008-11-18 15:35:00,1.7981,1.79985,1.7961,1.7962,1704599997.0
2008-11-18 15:40:00,1.7962,1.7987,1.796,1.79815,1760199990.0
2008-11-18 15:45:00,1.79825,1.79935,1.79705,1.7989,1700900000.0
2008-11-18 15:50:00,1.79895,1.7995,1.79775,1.7986,2014200000.0
2008-11-18 15:55:00,1.7986,1.7995,1.7976,1.79895,1279300000.0
2008-11-18 16:00:00,1.7988,1.79985,1.7978,1.7986,1746700001.0
2008-11-18 16:05:00,1.79855,1.8017,1.7983,1.80135,1111600000.0
2008-11-18 16:10:00,1.8014,1.8016,1.8006,1.80085,712900000.0
2008-11-18 16:15:00,1.80085,1.8021,1.8007,1.8019,1047700000.0
2008-11-18 16:20:00,1.8019,1.80205,1.80045,1.8007,850400000.0
2008-11-18 16:25:00,1.8007,1.801,1.8001,1.80015,680200000.0
2008-11-18 16:30:00,1.8002,1.80075,1.7996,1.80025,958600000.0
2008-11-18 16:35:00,1.8003,1.8026,1.80025,1.80095,1040700000.0
2008-11-18 16:40:00,1.80095,1.8036,1.8005,1.8025,1164900000.0
2008-11-18 16:45:00,1.8026,1.8035,1.80195,1.80225,799400000.0
2008-11-18 16:50:00,1.8023,1.803,1.8018,1.8021,1233500000.0
2008-11-18 16:55:00,1.8021,1.8021,1.7999,1.80135,810400000.0
2008-11-18 17:00:00,1.8012,1.8017,1.7991,1.7994,1696500000.0
2008-11-18 17:05:00,1.7994,1.7999,1.7987,1.7991,957500000.0
2008-11-18 17:10:00,1.799,1.8003,1.7984,1.7984,1518799947.0
2008-11-18 17:15:00,1.79855,1.79965,1.79755,1.79965,1076800000.0
2008-11-18 17:20:00,1.7996,1.80185,1.79955,1.8005,1187800000.0
2008-11-18 17:25:00,1.8005,1.80215,1.7993,1.80165,875700000.0
2008-11-18 17:30:00,1.8016,1.80215,1.8005,1.80075,867000000.0
2008-11-18 17:35:00,1.80075,1.8017,1.80035,1.8012,1576000000.0
2008-11-18 17:40:00,1.8012,1.80205,1.80005,1.8005,1482200001.0
2008-11-18 17:45:00,1.8005,1.80065,1.7994,1.8,1156800000.0
2008-11-18 17:50:00,1.8,1.8002,1.79835,1.80015,1058500000.0
2008-11-18 17:55:00,1.8001,1.8017,1.7977,1.8017,1067700000.0
2008-11-18 18:00:00,1.8018,1.80215,1.7984,1.7989,1186600000.0
2008-11-18 18:05:00,1.7989,1.79945,1.7982,1.79935,745900000.0
2008-11-18 18:10:00,1.79925,1.79945,1.7973,1.7987,695100000.0
2008-11-18 18:15:00,1.7987,1.79895,1.7977,1.7978,1355800000.0
2008-11-18 18:20:00,1.7977,1.79975,1.79735,1.79925,1018000000.0
2008-11-18 18:25:00,1.7992,1.79995,1.7978,1.79955,2030000004.0
2008-11-18 18:30:00,1.7995,1.8014,1.7995,1.8007,737900000.0
2008-11-18 18:35:00,1.80065,1.8038,1.80065,1.80225,1212900000.0
2008-11-18 18:40:00,1.80225,1.80405,1.8013,1.8021,1200500000.0
2008-11-18 18:45:00,1.8021,1.8031,1.8011,1.8024,1185500000.0
2008-11-18 18:50:00,1.8024,1.8024,1.80095,1.8018,979800000.0
2008-11-18 18:55:00,1.8018,1.8019,1.7996,1.80085,1031500000.0
2008-11-18 19:00:00,1.8009,1.80105,1.7992,1.7999,879400000.0
2008-11-18 19:05:00,1.79985,1.80085,1.7984,1.79925,991000000.0
2008-11-18 19:10:00,1.7993,1.7994,1.7973,1.79775,477600000.0
2008-11-18 19:15:00,1.7979,1.79825,1.7951,1.79555,627100000.0
2008-11-18 19:20:00,1.7956,1.79645,1.79505,1.79565,643400000.0
2008-11-18 19:25:00,1.79555,1.7959,1.7941,1.7941,436100000.0
2008-11-18 19:30:00,1.7942,1.79535,1.79405,1.7949,846000000.0
2008-11-18 19:35:00,1.79485,1.79645,1.79485,1.7962,872200000.0
2008-11-18 19:40:00,1.79625,1.79945,1.7953,1.79945,933000000.0
2008-11-18 19:45:00,1.79945,1.79945,1.79635,1.79685,1188800000.0
2008-11-18 19:50:00,1.79685,1.79715,1.7947,1.79535,745000000.0
2008-11-18 19:55:00,1.7953,1.7966,1.7946,1.795,360200000.0
2008-11-18 20:00:00,1.79495,1.79515,1.7939,1.79465,808000000.0
2008-11-18 20:05:00,1.79455,1.79765,1.79395,1.79485,1077500000.0
2008-11-18 20:10:00,1.79505,1.79605,1.79335,1.7936,961900000.0
2008-11-18 20:15:00,1.79375,1.7965,1.7937,1.7964,731800000.0
2008-11-18 20:20:00,1.7964,1.7972,1.7948,1.79675,777000000.0
2008-11-18 20:25:00,1.79675,1.79705,1.79515,1.7956,791500000.0
2008-11-18 20:30:00,1.7956,1.7956,1.793,1.79505,742900000.0
2008-11-18 20:35:00,1.7953,1.797,1.7935,1.79375,789400000.0
2008-11-18 20:40:00,1.7938,1.7944,1.79255,1.7933,1113900000.0
2008-11-18 20:45:00,1.7935,1.79435,1.7931,1.7934,613200000.0
2008-11-18 20:50:00,1.79335,1.7949,1.7931,1.79475,689700000.0
2008-11-18 20:55:00,1.7947,1.79705,1.79445,1.79685,671200000.0
2008-11-18 21:00:00,1.7968,1.797,1.7947,1.795,790100000.0
2008-11-18 21:05:00,1.795,1.79505,1.7932,1.7934,806500000.0
2008-11-18 21:10:00,1.7934,1.7948,1.7921,1.7946,391900000.0
2008-11-18 21:15:00,1.7948,1.79505,1.79355,1.79475,389800000.0
2008-11-18 21:20:00,1.79475,1.7948,1.79325,1.79325,237400000.0
2008-11-18 21:25:00,1.7936,1.79455,1.7929,1.793,548900000.0
2008-11-18 21:30:00,1.7931,1.7948,1.7931,1.79455,506200000.0
2008-11-18 21:35:00,1.79455,1.79505,1.79425,1.7948,205700000.0
2008-11-18 21:40:00,1.7948,1.7948,1.79425,1.7948,202000000.0
2008-11-18 21:45:00,1.7948,1.79625,1.7942,1.7956,465800000.0
2008-11-18 21:50:00,1.79545,1.7959,1.79405,1.79455,516100000.0
2008-11-18 21:55:00,1.7944,1.79595,1.79425,1.7958,412300000.0
2008-11-18 22:00:00,1.79605,1.79605,1.79405,1.79475,366900000.0
2008-11-18 22:05:00,1.79485,1.7952,1.7931,1.7937,352600000.0
2008-11-18 22:10:00,1.7937,1.7954,1.7934,1.7948,415900000.0
2008-11-18 22:15:00,1.79485,1.79525,1.79375,1.7948,231600000.0
2008-11-18 22:20:00,1.7948,1.79595,1.7937,1.7959,357200000.0
2008-11-18 22:25:00,1.7959,1.79595,1.7941,1.7943,413400000.0
2008-11-18 22:30:00,1.7943,1.7943,1.7932,1.7937,557200000.0
2008-11-18 22:35:00,1.7937,1.7937,1.7906,1.79165,552600000.0
2008-11-18 22:40:00,1.7918,1.79415,1.7916,1.79405,632700000.0
2008-11-18 22:45:00,1.79395,1.79405,1.79165,1.7935,382300000.0
2008-11-18 22:50:00,1.79305,1.79345,1.79305,1.7931,224500000.0
2008-11-18 22:55:00,1.7931,1.79415,1.7931,1.79375,465800001.0
2008-11-18 23:00:00,1.7936,1.79565,1.79345,1.7937,243300000.0
2008-11-18 23:05:00,1.7937,1.79515,1.79335,1.7945,513300000.0
2008-11-18 23:10:00,1.79455,1.7962,1.79445,1.7958,386000000.0
2008-11-18 23:15:00,1.7958,1.7994,1.7958,1.79935,449000000.0
2008-11-18 23:20:00,1.79935,1.8008,1.79915,1.79956,249000000.0
2008-11-18 23:25:00,1.8004,1.8016,1.7996,1.80075,326800000.0
2008-11-18 23:30:00,1.80075,1.8008,1.79835,1.7986,322800000.0
2008-11-18 23:35:00,1.7987,1.8005,1.7986,1.8002,317100000.0
2008-11-18 23:40:00,1.80015,1.80115,1.8001,1.8003,270100000.0
2008-11-18 23:45:00,1.8003,1.8003,1.79845,1.7986,282000000.0
2008-11-18 23:50:00,1.79875,1.7999,1.7987,1.7992,143900000.0
2008-11-18 23:55:00,1.7992,1.80045,1.79845,1.79915,304000000.0
2008-11-19 00:00:00,1.79905,1.79945,1.7986,1.79945,18000000.0
2008-11-19 00:05:00,1.79835,1.8,1.79835,1.8,187600000.0
2008-11-19 00:10:00,1.80005,1.80005,1.7983,1.79915,76000000.0
2008-11-19 00:15:00,1.79915,1.79975,1.79825,1.79895,510400000.0
2008-11-19 00:20:00,1.799,1.7995,1.79845,1.79935,161400000.0
2008-11-19 00:25:00,1.7994,1.79962,1.7982,1.7989,520400000.0
2008-11-19 00:30:00,1.7989,1.79968,1.7989,1.79905,280300000.0
2008-11-19 00:35:00,1.79905,1.79995,1.7988,1.7996,235400000.0
2008-11-19 00:40:00,1.79955,1.79955,1.79834,1.79837,286600000.0
2008-11-19 00:45:00,1.79905,1.79919,1.79807,1.79893,483600000.0
2008-11-19 00:50:00,1.79864,1.8009,1.79839,1.79975,122800000.0
2008-11-19 00:55:00,1.7998,1.8005,1.7998,1.79995,43000000.0
2008-11-19 01:00:00,1.80045,1.80065,1.8004,1.8004,400800000.0
2008-11-19 01:05:00,1.8004,1.8004,1.8004,1.8004,660000000.0
2008-11-19 01:10:00,1.8004,1.8004,1.79717,1.79763,210800000.0
2008-11-19 01:15:00,1.7981,1.7981,1.7981,1.7981,240000000.0
2008-11-19 01:20:00,1.7981,1.79816,1.79708,1.79759,309000000.0
2008-11-19 01:25:00,1.7978,1.79848,1.79676,1.7981,1109900000.0
2008-11-19 01:30:00,1.79825,1.79845,1.79675,1.79722,315300000.0
2008-11-19 01:35:00,1.79845,1.79858,1.79749,1.79764,369400000.0
2008-11-19 01:40:00,1.7984,1.7984,1.79694,1.79694,375000000.0
2008-11-19 01:45:00,1.79711,1.7984,1.79694,1.7984,254400000.0
2008-11-19 01:50:00,1.7984,1.7984,1.79641,1.7984,289600000.0
2008-11-19 01:55:00,1.7984,1.7984,1.79605,1.7966,177100000.0
2008-11-19 02:00:00,1.7967,1.7977,1.7955,1.7965,287500000.0
2008-11-19 02:05:00,1.7967,1.79725,1.79635,1.79725,199800000.0
2008-11-19 02:10:00,1.7975,1.79775,1.79722,1.79775,73200000.0
2008-11-19 02:15:00,1.7976,1.79773,1.79668,1.79773,217500000.0
2008-11-19 02:20:00,1.7976,1.7979,1.7976,1.7979,159200000.0
2008-11-19 02:25:00,1.79676,1.7983,1.79647,1.79805,183700000.0
2008-11-19 02:30:00,1.7979,1.7986,1.79701,1.79815,437400000.0
2008-11-19 02:35:00,1.79825,1.79825,1.79635,1.79745,796400000.0
2008-11-19 02:40:00,1.79745,1.79765,1.79601,1.79676,220600000.0
2008-11-19 02:45:00,1.7976,1.7976,1.7962,1.7965,210500000.0
2008-11-19 02:50:00,1.79665,1.7975,1.79425,1.79445,507800000.0
2008-11-19 02:55:00,1.79445,1.79635,1.79445,1.7957,395000000.0
2008-11-19 03:00:00,1.7959,1.7962,1.7958,1.7961,557999999.0
2008-11-19 03:05:00,1.7961,1.7961,1.7961,1.7961,1560000000.0
2008-11-19 03:10:00,1.79512,1.7961,1.7932,1.7933,585000000.0
2008-11-19 03:15:00,1.7933,1.79345,1.79095,1.7933,815200000.0
2008-11-19 03:20:00,1.79238,1.79455,1.79188,1.79455,292800000.0
2008-11-19 03:25:00,1.79445,1.7953,1.7943,1.7953,607000000.0
2008-11-19 03:30:00,1.7953,1.7956,1.79372,1.7954,540500001.0
2008-11-19 03:35:00,1.7954,1.7955,1.7954,1.7955,270000000.0
2008-11-19 03:40:00,1.7955,1.7955,1.7955,1.7955,348000000.0
2008-11-19 03:45:00,1.7955,1.7966,1.79525,1.7966,264000000.0
2008-11-19 03:50:00,1.7966,1.7966,1.7966,1.7966,126000000.0
2008-11-19 03:55:00,1.7966,1.7966,1.79542,1.7966,134400000.0
2008-11-19 04:00:00,1.79511,1.7966,1.79496,1.79592,156100000.0
2008-11-19 04:05:00,1.79573,1.79608,1.79528,1.79575,179700000.0
2008-11-19 04:10:00,1.7966,1.7975,1.79565,1.79592,160600000.0
2008-11-19 04:15:00,1.79595,1.7967,1.79562,1.7967,176700000.0
2008-11-19 04:20:00,1.7967,1.7968,1.79554,1.7967,203600000.0
2008-11-19 04:25:00,1.79685,1.79845,1.7967,1.79795,217400000.0
2008-11-19 04:30:00,1.7979,1.7984,1.7978,1.7982,51100000.0
2008-11-19 04:35:00,1.79845,1.7987,1.79785,1.7986,219600000.0
2008-11-19 04:40:00,1.7986,1.7986,1.79779,1.79813,186400000.0
2008-11-19 04:45:00,1.7986,1.7991,1.79791,1.79834,299900000.0
2008-11-19 04:50:00,1.7987,1.799,1.79845,1.79895,135200000.0
2008-11-19 04:55:00,1.7988,1.80025,1.79855,1.79955,100000000.0
2008-11-19 05:00:00,1.7997,1.7998,1.79871,1.7998,513600004.0
2008-11-19 05:05:00,1.79985,1.8003,1.799,1.8002,127200000.0
2008-11-19 05:10:00,1.7994,1.8002,1.79894,1.7995,413300000.0
2008-11-19 05:15:00,1.8002,1.8002,1.79909,1.79928,185300000.0
2008-11-19 05:20:00,1.79917,1.8002,1.79876,1.8002,400200000.0
2008-11-19 05:25:00,1.8002,1.80115,1.7998,1.8001,341700000.0
2008-11-19 05:30:00,1.79995,1.80015,1.79955,1.80015,462300003.0
2008-11-19 05:35:00,1.8,1.8001,1.7999,1.7999,42600000.0
2008-11-19 05:40:00,1.7999,1.79995,1.79862,1.79973,272100000.0
2008-11-19 05:45:00,1.7994,1.80055,1.79924,1.80005,229100000.0
2008-11-19 05:50:00,1.8,1.8003,1.8,1.80025,250900000.0
2008-11-19 05:55:00,1.80015,1.80305,1.8001,1.8029,380800000.0
2008-11-19 06:00:00,1.80218,1.80335,1.80203,1.8029,361400000.0
2008-11-19 06:05:00,1.8029,1.80345,1.80211,1.80211,783500000.0
2008-11-19 06:10:00,1.8033,1.80375,1.80305,1.8032,663900000.0
2008-11-19 06:15:00,1.80315,1.80395,1.8027,1.8027,471600000.0
2008-11-19 06:20:00,1.8027,1.8043,1.7999,1.8004,513100000.0
2008-11-19 06:25:00,1.8004,1.8015,1.79905,1.7998,711800000.0
2008-11-19 06:30:00,1.7998,1.8007,1.7998,1.8005,719100000.0
2008-11-19 06:35:00,1.80055,1.80055,1.79905,1.8002,518600000.0
2008-11-19 06:40:00,1.8002,1.8002,1.7988,1.79985,318500000.0
2008-11-19 06:45:00,1.79985,1.8007,1.79985,1.8007,623100000.0
2008-11-19 06:50:00,1.8007,1.80085,1.79969,1.80007,327300000.0
2008-11-19 06:55:00,1.8007,1.8007,1.8007,1.8007,61000000.0
2008-11-19 07:00:00,1.8007,1.8007,1.7994,1.79973,467800000.0
2008-11-19 07:05:00,1.79985,1.8015,1.79937,1.80145,352100000.0
2008-11-19 07:10:00,1.8015,1.8015,1.79955,1.80005,80800000.0
2008-11-19 07:15:00,1.7999,1.801,1.79975,1.80075,77700000.0
2008-11-19 07:20:00,1.80075,1.8009,1.8004,1.80045,124700000.0
2008-11-19 07:25:00,1.8004,1.8013,1.8004,1.8013,115000000.0
2008-11-19 07:30:00,1.80135,1.80135,1.8007,1.801,113500000.0
2008-11-19 07:35:00,1.80105,1.80105,1.8008,1.801,59400000.0
2008-11-19 07:40:00,1.8009,1.8014,1.8009,1.801,330300000.0
2008-11-19 07:45:00,1.801,1.8024,1.8009,1.8023,215300000.0
2008-11-19 07:50:00,1.8023,1.8026,1.80125,1.8022,247200000.0
2008-11-19 07:55:00,1.80215,1.8022,1.8018,1.8018,59200000.0
2008-11-19 08:00:00,1.8019,1.8019,1.80105,1.80135,127900000.0
2008-11-19 08:05:00,1.8013,1.80225,1.80085,1.8021,321400000.0
2008-11-19 08:10:00,1.8022,1.80295,1.8008,1.8011,185300001.0
2008-11-19 08:15:00,1.8012,1.8014,1.8011,1.8011,199000000.0
2008-11-19 08:20:00,1.8011,1.80135,1.80053,1.80053,370400000.0
2008-11-19 08:25:00,1.8011,1.8014,1.8011,1.8014,83000000.0
2008-11-19 08:30:00,1.8015,1.80245,1.8013,1.80225,173700000.0
2008-11-19 08:35:00,1.80225,1.8037,1.80205,1.8025,190800000.0
2008-11-19 08:40:00,1.8025,1.8038,1.8024,1.80322,350700000.0
2008-11-19 08:45:00,1.80355,1.8052,1.8034,1.8045,451800000.0
2008-11-19 08:50:00,1.8045,1.807,1.80435,1.8065,142400000.0
2008-11-19 08:55:00,1.80635,1.80725,1.80315,1.8039,467500000.0
2008-11-19 09:00:00,1.804,1.80565,1.804,1.8052,232800000.0
2008-11-19 09:05:00,1.80535,1.80555,1.8039,1.805,593499999.0
2008-11-19 09:10:00,1.80505,1.80585,1.80495,1.8058,269600000.0
2008-11-19 09:15:00,1.8058,1.8058,1.80195,1.80195,1167500000.0
2008-11-19 09:20:00,1.8021,1.80395,1.8021,1.8038,623900000.0
2008-11-19 09:25:00,1.8038,1.80445,1.80345,1.804,350800000.0
2008-11-19 09:30:00,1.804,1.80555,1.804,1.8054,891600000.0
2008-11-19 09:35:00,1.8054,1.8056,1.8042,1.8055,1502600003.0
2008-11-19 09:40:00,1.80555,1.80605,1.80465,1.8057,883600000.0
2008-11-19 09:45:00,1.8057,1.8078,1.8054,1.8075,1782300001.0
2008-11-19 09:50:00,1.8075,1.80845,1.8075,1.8075,5421900004.0
2008-11-19 09:55:00,1.8075,1.8075,1.8063,1.80695,885800000.0
2008-11-19 10:00:00,1.8069,1.80915,1.8064,1.8089,2250600000.0
2008-11-19 10:05:00,1.8089,1.809,1.8066,1.80665,1217400000.0
2008-11-19 10:10:00,1.80665,1.80715,1.8059,1.8063,1826500006.0
2008-11-19 10:15:00,1.8078,1.8087,1.8054,1.806,1421000000.0
2008-11-19 10:20:00,1.80565,1.80705,1.8055,1.8068,593900000.0
2008-11-19 10:25:00,1.8068,1.8068,1.8058,1.80655,881800000.0
2008-11-19 10:30:00,1.80635,1.80755,1.8056,1.8075,2254200001.0
2008-11-19 10:35:00,1.8075,1.8075,1.8059,1.80605,2049700000.0
2008-11-19 10:40:00,1.806,1.8082,1.80545,1.8058,1634800000.0
2008-11-19 10:45:00,1.8058,1.8083,1.805,1.80705,1154500003.0
2008-11-19 10:50:00,1.80705,1.80735,1.80465,1.80465,1428800000.0
2008-11-19 10:55:00,1.80465,1.8063,1.80415,1.80475,1530600000.0
2008-11-19 11:00:00,1.8048,1.8082,1.8048,1.8077,2657600000.0
2008-11-19 11:05:00,1.80775,1.80905,1.8076,1.809,2350900000.0
2008-11-19 11:10:00,1.809,1.809,1.80675,1.80805,2389200000.0
2008-11-19 11:15:00,1.808,1.8105,1.8078,1.80965,1474400000.0
2008-11-19 11:20:00,1.8096,1.8102,1.8085,1.8097,1633600000.0
2008-11-19 11:25:00,1.8097,1.8106,1.809,1.8102,901600000.0
2008-11-19 11:30:00,1.81025,1.81025,1.8067,1.8077,2668300000.0
2008-11-19 11:35:00,1.8077,1.80805,1.80655,1.8075,1171900000.0
2008-11-19 11:40:00,1.80715,1.8091,1.80705,1.8081,971800000.0
2008-11-19 11:45:00,1.8081,1.8153,1.8062,1.8069,1268000000.0
2008-11-19 11:50:00,1.8069,1.80725,1.8052,1.8054,1323700000.0
2008-11-19 11:55:00,1.8054,1.80665,1.8053,1.8053,1453400000.0
2008-11-19 12:00:00,1.8053,1.8071,1.80525,1.8069,1181100000.0
2008-11-19 12:05:00,1.80685,1.8069,1.8031,1.80485,1877200000.0
2008-11-19 12:10:00,1.8049,1.8053,1.8035,1.8044,1059400000.0
2008-11-19 12:15:00,1.8044,1.80655,1.80425,1.80615,1889400000.0
2008-11-19 12:20:00,1.806,1.81045,1.806,1.80755,2588999991.0
2008-11-19 12:25:00,1.8079,1.81035,1.8073,1.8097,4064100026.0
2008-11-19 12:30:00,1.8097,1.8099,1.80865,1.8097,5906000072.0
2008-11-19 12:35:00,1.8097,1.8097,1.8081,1.80885,3447800003.0
2008-11-19 12:40:00,1.8088,1.81505,1.8087,1.8141,1795800000.0
2008-11-19 12:45:00,1.8141,1.8171,1.81315,1.8167,3705800003.0
2008-11-19 12:50:00,1.8167,1.81705,1.81445,1.8147,3863200000.0
2008-11-19 12:55:00,1.8147,1.8183,1.81415,1.8159,2033999988.0
2008-11-19 13:00:00,1.8159,1.81755,1.8142,1.8153,1866800000.0
2008-11-19 13:05:00,1.81535,1.81595,1.8141,1.81575,1391400000.0
2008-11-19 13:10:00,1.81575,1.8196,1.8156,1.8177,1949300000.0
2008-11-19 13:15:00,1.8177,1.81785,1.81675,1.8175,1893700000.0
2008-11-19 13:20:00,1.8175,1.8179,1.81655,1.8166,754200000.0
2008-11-19 13:25:00,1.8166,1.8167,1.8155,1.8158,1294647613.0
2008-11-19 13:30:00,1.8158,1.81585,1.81475,1.8148,1777140005.0
2008-11-19 13:35:00,1.81485,1.8153,1.8148,1.8149,3372199986.0
2008-11-19 13:40:00,1.81495,1.8155,1.81485,1.81525,627300000.0
2008-11-19 13:45:00,1.81525,1.81655,1.8152,1.8161,1207200000.0
2008-11-19 13:50:00,1.8161,1.8178,1.8161,1.8174,1450399999.0
2008-11-19 13:55:00,1.8174,1.8189,1.8174,1.8185,825000000.0
2008-11-19 14:00:00,1.81875,1.819,1.8174,1.8184,1121300000.0
2008-11-19 14:05:00,1.8184,1.81935,1.8177,1.8183,1370300000.0
2008-11-19 14:10:00,1.81825,1.81875,1.8153,1.8159,1385300000.0
2008-11-19 14:15:00,1.8159,1.81655,1.8149,1.81505,1387700000.0
2008-11-19 14:20:00,1.8151,1.8179,1.81495,1.8173,1619800000.0
2008-11-19 14:25:00,1.8173,1.81785,1.8164,1.8169,1263400000.0
2008-11-19 14:30:00,1.8169,1.8189,1.8169,1.8178,1964700000.0
2008-11-19 14:35:00,1.818,1.8182,1.8167,1.8171,1343400000.0
2008-11-19 14:40:00,1.8171,1.8176,1.81625,1.81685,974800000.0
2008-11-19 14:45:00,1.817,1.81725,1.8165,1.81705,1588900000.0
2008-11-19 14:50:00,1.81705,1.81775,1.81575,1.8162,943700000.0
2008-11-19 14:55:00,1.81615,1.8171,1.81535,1.81535,1432500000.0
2008-11-19 15:00:00,1.81535,1.81595,1.8133,1.81335,1997200000.0
2008-11-19 15:05:00,1.81335,1.81465,1.8131,1.8141,979500000.0
2008-11-19 15:10:00,1.8141,1.8151,1.81255,1.81345,808800000.0
2008-11-19 15:15:00,1.81365,1.8139,1.8107,1.8127,1631000000.0
2008-11-19 15:20:00,1.8127,1.81315,1.81205,1.81225,995300000.0
2008-11-19 15:25:00,1.8123,1.813,1.81065,1.81105,883800000.0
2008-11-19 15:30:00,1.8112,1.81325,1.81105,1.8122,1287900000.0
2008-11-19 15:35:00,1.8122,1.81245,1.81125,1.81165,1221300000.0
2008-11-19 15:40:00,1.8117,1.81275,1.81005,1.81195,1855200000.0
2008-11-19 15:45:00,1.81195,1.81455,1.81185,1.8132,1210500000.0
2008-11-19 15:50:00,1.8132,1.8133,1.8118,1.81325,1245000000.0
2008-11-19 15:55:00,1.8131,1.81425,1.81205,1.81415,2165700000.0
2008-11-19 16:00:00,1.81425,1.8144,1.81325,1.81415,708800000.0
2008-11-19 16:05:00,1.81425,1.8146,1.8123,1.8127,1042900000.0
2008-11-19 16:10:00,1.8127,1.8183,1.8127,1.818,1492900000.0
2008-11-19 16:15:00,1.818,1.8215,1.81675,1.81855,1500000000.0
2008-11-19 16:20:00,1.81865,1.8219,1.8165,1.81985,1288400001.0
2008-11-19 16:25:00,1.8195,1.82125,1.8195,1.81985,1659500000.0
2008-11-19 16:30:00,1.81985,1.82165,1.8192,1.82105,1680299998.0
2008-11-19 16:35:00,1.82105,1.82465,1.82,1.82255,1377600000.0
2008-11-19 16:40:00,1.8226,1.8236,1.82095,1.8214,1616900000.0
2008-11-19 16:45:00,1.8214,1.8232,1.8199,1.82265,2006099998.0
2008-11-19 16:50:00,1.8226,1.8232,1.8204,1.8205,1751199998.0
2008-11-19 16:55:00,1.82045,1.82185,1.8194,1.82155,1517500000.0
2008-11-19 17:00:00,1.8215,1.8215,1.81715,1.8195,2086900000.0
2008-11-19 17:05:00,1.8195,1.82485,1.8185,1.82475,1926600000.0
2008-11-19 17:10:00,1.82415,1.82535,1.8229,1.823,1668100000.0
2008-11-19 17:15:00,1.8229,1.82405,1.82045,1.82345,1770000000.0
2008-11-19 17:20:00,1.8233,1.825,1.8209,1.82165,1762100000.0
2008-11-19 17:25:00,1.82165,1.826,1.82125,1.82475,2570599999.0
2008-11-19 17:30:00,1.82475,1.82515,1.8207,1.82245,2929400000.0
2008-11-19 17:35:00,1.82245,1.823,1.8196,1.8202,2453249236.0
2008-11-19 17:40:00,1.8202,1.82365,1.81935,1.8234,1428900000.0
2008-11-19 17:45:00,1.82335,1.8264,1.82235,1.8259,1405900000.0
2008-11-19 17:50:00,1.826,1.82615,1.82255,1.8241,1688100000.0
2008-11-19 17:55:00,1.8241,1.8243,1.8219,1.8237,2085499999.0
2008-11-19 18:00:00,1.82335,1.8236,1.8197,1.8209,1721300000.0
2008-11-19 18:05:00,1.8209,1.823,1.8209,1.82235,1407800000.0
2008-11-19 18:10:00,1.82245,1.82295,1.8193,1.8204,1570400000.0
2008-11-19 18:15:00,1.8203,1.8225,1.82015,1.8224,1260600000.0
2008-11-19 18:20:00,1.82235,1.82255,1.81805,1.82005,2207599999.0
2008-11-19 18:25:00,1.82,1.8211,1.8184,1.82075,2110000000.0
2008-11-19 18:30:00,1.82055,1.8243,1.82035,1.82395,1348800000.0
2008-11-19 18:35:00,1.8239,1.82455,1.8215,1.82295,2126400000.0
2008-11-19 18:40:00,1.8231,1.8242,1.82145,1.824,1585300000.0
2008-11-19 18:45:00,1.82385,1.8257,1.8229,1.8253,1641800000.0
2008-11-19 18:50:00,1.8253,1.82725,1.82445,1.8259,1971800000.0
2008-11-19 18:55:00,1.826,1.8281,1.82465,1.8271,2282200000.0
2008-11-19 19:00:00,1.8272,1.8272,1.82415,1.8248,3491499998.0
2008-11-19 19:05:00,1.8248,1.8268,1.8248,1.826,1551500000.0
2008-11-19 19:10:00,1.826,1.826,1.82225,1.8235,1912499998.0
2008-11-19 19:15:00,1.8235,1.82375,1.82075,1.8214,1679400000.0
2008-11-19 19:20:00,1.82145,1.8225,1.8206,1.82195,1776400000.0
2008-11-19 19:25:00,1.82195,1.8226,1.8209,1.82155,1630799999.0
2008-11-19 19:30:00,1.8216,1.82275,1.82085,1.8223,1787400000.0
2008-11-19 19:35:00,1.8222,1.8234,1.8222,1.82315,1349600000.0
2008-11-19 19:40:00,1.8232,1.82485,1.8219,1.8223,2679100000.0
2008-11-19 19:45:00,1.8223,1.8242,1.8223,1.824,2012200003.0
2008-11-19 19:50:00,1.82405,1.82485,1.82215,1.823,3322600058.0
2008-11-19 19:55:00,1.823,1.8258,1.82275,1.8236,2387600000.0
2008-11-19 20:00:00,1.8236,1.82625,1.8236,1.8257,3601000000.0
2008-11-19 20:05:00,1.8259,1.8265,1.8189,1.8203,3371100000.0
2008-11-19 20:10:00,1.8253,1.8258,1.82235,1.823,1635600000.0
2008-11-19 20:15:00,1.823,1.8247,1.822,1.8239,1089300000.0
2008-11-19 20:20:00,1.8238,1.82495,1.8238,1.82475,888700000.0
2008-11-19 20:25:00,1.8247,1.8256,1.82285,1.8229,2797799997.0
2008-11-19 20:30:00,1.8229,1.8235,1.82155,1.8232,2904999920.0
2008-11-19 20:35:00,1.8232,1.82355,1.82195,1.8225,4061899989.0
2008-11-19 20:40:00,1.8225,1.8241,1.8215,1.8217,2537800000.0
2008-11-19 20:45:00,1.8217,1.8235,1.82035,1.823,2104000002.0
2008-11-19 20:50:00,1.823,1.82505,1.8217,1.82345,1418700000.0
2008-11-19 20:55:00,1.8233,1.82545,1.82195,1.8229,1650100002.0
2008-11-19 21:00:00,1.82305,1.8252,1.8229,1.82325,924400000.0
2008-11-19 21:05:00,1.82335,1.8234,1.82,1.8204,1525611357.0
2008-11-19 21:10:00,1.8204,1.82245,1.82,1.82005,1011029000.0
2008-11-19 21:15:00,1.82005,1.82155,1.81755,1.8176,1377380768.0
2008-11-19 21:20:00,1.8176,1.81935,1.8176,1.8185,3207700002.0
2008-11-19 21:25:00,1.8185,1.81985,1.81685,1.818,3596900003.0
2008-11-19 21:30:00,1.81825,1.81865,1.8137,1.8153,2236200000.0
2008-11-19 21:35:00,1.81545,1.81575,1.81205,1.8153,2952000003.0
2008-11-19 21:40:00,1.81535,1.8174,1.8137,1.8162,2777299999.0
2008-11-19 21:45:00,1.81645,1.82075,1.8156,1.8183,1555400001.0
2008-11-19 21:50:00,1.8184,1.82,1.8177,1.81885,1823400000.0
2008-11-19 21:55:00,1.8187,1.8202,1.81825,1.8184,1461300000.0
2008-11-19 22:00:00,1.8184,1.8184,1.8154,1.817,2201699999.0
2008-11-19 22:05:00,1.817,1.81785,1.81645,1.8174,1277000000.0
2008-11-19 22:10:00,1.8174,1.81815,1.8174,1.8177,1616599999.0
2008-11-19 22:15:00,1.8177,1.8183,1.81665,1.8178,1277899997.0
2008-11-19 22:20:00,1.8178,1.8197,1.8169,1.8186,1826900000.0
2008-11-19 22:25:00,1.8186,1.8196,1.81745,1.81795,757100000.0
2008-11-19 22:30:00,1.818,1.8186,1.8172,1.8176,606600000.0
2008-11-19 22:35:00,1.8176,1.81815,1.816,1.817,1713200000.0
2008-11-19 22:40:00,1.817,1.81725,1.8126,1.8149,648900000.0
2008-11-19 22:45:00,1.815,1.81745,1.8135,1.8168,2048900001.0
2008-11-19 22:50:00,1.8168,1.8168,1.81335,1.8146,595300000.0
2008-11-19 22:55:00,1.8147,1.8159,1.8144,1.81575,364900002.0
2008-11-19 23:00:00,1.8157,1.8168,1.8139,1.8151,2261900000.0
2008-11-19 23:05:00,1.8151,1.8151,1.814,1.8145,2164599989.0
2008-11-19 23:10:00,1.8145,1.8156,1.8145,1.8155,835599999.0
2008-11-19 23:15:00,1.81524,1.8155,1.8126,1.813,841000000.0
2008-11-19 23:20:00,1.813,1.814,1.813,1.8139,296000000.0
2008-11-19 23:25:00,1.8139,1.8139,1.8121,1.8127,872000001.0
2008-11-19 23:30:00,1.813,1.813,1.81154,1.8122,424200000.0
2008-11-19 23:35:00,1.8122,1.8122,1.81083,1.8122,241300001.0
2008-11-19 23:40:00,1.8123,1.8142,1.8123,1.81375,343800000.0
2008-11-19 23:45:00,1.81375,1.8148,1.81335,1.81425,923100000.0
2008-11-19 23:50:00,1.81415,1.8152,1.8133,1.81415,859100000.0
2008-11-19 23:55:00,1.8142,1.81475,1.81305,1.81445,320200000.0
2008-11-20 00:00:00,1.81445,1.81535,1.8138,1.8147,110100000.0
2008-11-20 00:05:00,1.8148,1.81615,1.8148,1.8153,120400000.0
2008-11-20 00:10:00,1.81525,1.81595,1.81525,1.8158,47000000.0
2008-11-20 00:15:00,1.81565,1.8159,1.81338,1.81376,352200000.0
2008-11-20 00:20:00,1.8141,1.8141,1.8123,1.81365,502300000.0
2008-11-20 00:25:00,1.81365,1.81485,1.81355,1.8147,318900000.0
2008-11-20 00:30:00,1.81463,1.81474,1.81355,1.81415,971400000.0
2008-11-20 00:35:00,1.81423,1.81451,1.81313,1.81351,1999000000.0
2008-11-20 00:40:00,1.8147,1.81475,1.81275,1.81465,535600000.0
2008-11-20 00:45:00,1.81465,1.81465,1.81405,1.8146,183200000.0
2008-11-20 00:50:00,1.8146,1.8146,1.81405,1.8146,396000000.0
2008-11-20 00:55:00,1.81291,1.8146,1.81244,1.8132,118400000.0
2008-11-20 01:00:00,1.8134,1.8148,1.8134,1.8148,298000000.0
2008-11-20 01:05:00,1.8148,1.8149,1.8147,1.8147,309400000.0
2008-11-20 01:10:00,1.8149,1.8156,1.8149,1.81545,161200000.0
2008-11-20 01:15:00,1.81545,1.8156,1.8151,1.81525,129400000.0
2008-11-20 01:20:00,1.81525,1.8164,1.81525,1.816,166700000.0
2008-11-20 01:25:00,1.81486,1.816,1.81451,1.81535,235400000.0
2008-11-20 01:30:00,1.8155,1.8155,1.8145,1.815,213900000.0
2008-11-20 01:35:00,1.815,1.815,1.8127,1.8133,324700000.0
2008-11-20 01:40:00,1.81335,1.8164,1.8126,1.8151,288000000.0
2008-11-20 01:45:00,1.81535,1.81535,1.81405,1.81515,255300000.0
2008-11-20 01:50:00,1.81495,1.8153,1.8146,1.8147,1992500000.0
2008-11-20 01:55:00,1.8147,1.815,1.8129,1.81355,424600000.0
2008-11-20 02:00:00,1.8137,1.81435,1.8133,1.8142,178800000.0
2008-11-20 02:05:00,1.8142,1.815,1.8142,1.815,992800000.0
2008-11-20 02:10:00,1.815,1.81505,1.8149,1.8149,1660400000.0
2008-11-20 02:15:00,1.8149,1.815,1.81435,1.815,366000000.0
2008-11-20 02:20:00,1.815,1.8158,1.81355,1.8158,339500000.0
2008-11-20 02:25:00,1.8158,1.816,1.8143,1.8149,391400000.0
2008-11-20 02:30:00,1.8149,1.8149,1.8133,1.814,446400000.0
2008-11-20 02:35:00,1.814,1.8156,1.81335,1.8156,232899999.0
2008-11-20 02:40:00,1.8156,1.816,1.8138,1.81415,352600000.0
2008-11-20 02:45:00,1.8143,1.815,1.81295,1.8137,293899999.0
2008-11-20 02:50:00,1.8137,1.8155,1.8137,1.81515,207900000.0
2008-11-20 02:55:00,1.8151,1.8157,1.81375,1.81382,399600000.0
2008-11-20 03:00:00,1.8139,1.81713,1.8139,1.8151,290900000.0
2008-11-20 03:05:00,1.8151,1.8153,1.81465,1.8151,170900000.0
2008-11-20 03:10:00,1.8151,1.81525,1.8148,1.8149,195600000.0
2008-11-20 03:15:00,1.815,1.8153,1.8148,1.8148,542600000.0
2008-11-20 03:20:00,1.8148,1.81595,1.81475,1.81545,1765300000.0
2008-11-20 03:25:00,1.8154,1.8154,1.8136,1.8138,168400000.0
2008-11-20 03:30:00,1.8138,1.81475,1.8136,1.81405,202100000.0
2008-11-20 03:35:00,1.8141,1.8143,1.81372,1.81405,56500000.0
2008-11-20 03:40:00,1.814,1.81475,1.814,1.8145,71100000.0
2008-11-20 03:45:00,1.8145,1.8154,1.8143,1.81485,476499998.0
2008-11-20 03:50:00,1.815,1.81565,1.81405,1.81495,132300000.0
2008-11-20 03:55:00,1.8152,1.8152,1.8123,1.8139,174800000.0
2008-11-20 04:00:00,1.81345,1.81415,1.81325,1.8134,478800000.0
2008-11-20 04:05:00,1.8134,1.8134,1.8113,1.8127,565900000.0
2008-11-20 04:10:00,1.8128,1.8137,1.81236,1.8137,264700000.0
2008-11-20 04:15:00,1.8137,1.8137,1.8126,1.8137,474000000.0
2008-11-20 04:20:00,1.8137,1.81405,1.81365,1.81385,193600000.0
2008-11-20 04:25:00,1.8138,1.8139,1.81266,1.8137,266100000.0
2008-11-20 04:30:00,1.8137,1.8137,1.8137,1.8137,66000000.0
2008-11-20 04:35:00,1.8137,1.8143,1.81334,1.81405,245600000.0
2008-11-20 04:40:00,1.8141,1.8146,1.814,1.8142,318400000.0
2008-11-20 04:45:00,1.8142,1.8142,1.81331,1.81369,202700000.0
2008-11-20 04:50:00,1.81349,1.8152,1.81317,1.8148,236300000.0
2008-11-20 04:55:00,1.8148,1.81505,1.8147,1.8148,383100000.0
2008-11-20 05:00:00,1.8148,1.8148,1.8148,1.8148,1152000000.0
2008-11-20 05:05:00,1.8148,1.8148,1.8133,1.8136,336000000.0
2008-11-20 05:10:00,1.8136,1.81485,1.8136,1.8146,138500000.0
2008-11-20 05:15:00,1.81461,1.81495,1.81265,1.81285,223800000.0
2008-11-20 05:20:00,1.81285,1.813,1.81162,1.8127,497100000.0
2008-11-20 05:25:00,1.81272,1.81285,1.81182,1.8127,330500000.0
2008-11-20 05:30:00,1.81264,1.8131,1.81184,1.8128,233599997.0
2008-11-20 05:35:00,1.81285,1.8133,1.81195,1.8133,351999997.0
2008-11-20 05:40:00,1.8133,1.8134,1.81209,1.81287,357200000.0
2008-11-20 05:45:00,1.8126,1.8131,1.81218,1.8131,130500000.0
2008-11-20 05:50:00,1.8131,1.8131,1.813,1.8131,285500005.0
2008-11-20 05:55:00,1.8118,1.8131,1.81135,1.8116,381600003.0
2008-11-20 06:00:00,1.8116,1.8119,1.81012,1.81035,347500000.0
2008-11-20 06:05:00,1.8115,1.81165,1.8102,1.8109,63800000.0
2008-11-20 06:10:00,1.81031,1.81095,1.80996,1.81065,171800000.0
2008-11-20 06:15:00,1.8107,1.8127,1.809,1.8092,562900000.0
2008-11-20 06:20:00,1.8092,1.8096,1.80795,1.8094,1028800000.0
2008-11-20 06:25:00,1.8094,1.81105,1.8092,1.81065,689500000.0
2008-11-20 06:30:00,1.81065,1.81145,1.80964,1.8099,577800000.0
2008-11-20 06:35:00,1.8099,1.81086,1.80895,1.80895,276100000.0
2008-11-20 06:40:00,1.809,1.81055,1.8088,1.81055,334300000.0
2008-11-20 06:45:00,1.81055,1.81055,1.80995,1.8101,333000000.0
2008-11-20 06:50:00,1.8088,1.80965,1.8084,1.80935,476299999.0
2008-11-20 06:55:00,1.8093,1.8097,1.8085,1.8093,323800000.0
2008-11-20 07:00:00,1.8093,1.81025,1.80829,1.8096,287000000.0
2008-11-20 07:05:00,1.80888,1.8096,1.8079,1.8096,410400000.0
2008-11-20 07:10:00,1.8096,1.8096,1.80775,1.808,299300000.0
2008-11-20 07:15:00,1.8081,1.80845,1.80775,1.8082,300100000.0
2008-11-20 07:20:00,1.8082,1.8084,1.80777,1.8084,228200000.0
2008-11-20 07:25:00,1.8083,1.8083,1.8064,1.8064,163000000.0
2008-11-20 07:30:00,1.8064,1.8081,1.8063,1.8081,60900000.0
2008-11-20 07:35:00,1.80795,1.80875,1.8078,1.8081,347600000.0
2008-11-20 07:40:00,1.8081,1.80865,1.80805,1.80835,486100000.0
2008-11-20 07:45:00,1.8083,1.8087,1.8081,1.8082,60300000.0
2008-11-20 07:50:00,1.8083,1.8102,1.80775,1.8096,268600000.0
2008-11-20 07:55:00,1.8095,1.8117,1.8087,1.8116,417800000.0
2008-11-20 08:00:00,1.8118,1.81345,1.81095,1.8128,495500000.0
2008-11-20 08:05:00,1.81295,1.81415,1.81265,1.8134,409900000.0
2008-11-20 08:10:00,1.81271,1.8149,1.81225,1.8147,408700000.0
2008-11-20 08:15:00,1.81455,1.81455,1.8129,1.8132,589100000.0
2008-11-20 08:20:00,1.8132,1.81365,1.8122,1.81325,588000000.0
2008-11-20 08:25:00,1.8132,1.81355,1.813,1.8131,366900000.0
2008-11-20 08:30:00,1.8131,1.81405,1.8131,1.8138,647900000.0
2008-11-20 08:35:00,1.814,1.814,1.81135,1.81135,771000000.0
2008-11-20 08:40:00,1.8113,1.8136,1.8113,1.8126,665700000.0
2008-11-20 08:45:00,1.8126,1.81345,1.8112,1.8113,513600000.0
2008-11-20 08:50:00,1.8113,1.81235,1.80995,1.8102,1497199986.0
2008-11-20 08:55:00,1.8101,1.81035,1.8081,1.8095,882200000.0
2008-11-20 09:00:00,1.8095,1.80985,1.8094,1.80955,157200000.0
2008-11-20 09:05:00,1.80955,1.81205,1.80925,1.811,757500000.0
2008-11-20 09:10:00,1.811,1.81455,1.8105,1.8133,1527200000.0
2008-11-20 09:15:00,1.8133,1.81365,1.81045,1.8117,1115900000.0
2008-11-20 09:20:00,1.8117,1.8117,1.8079,1.8089,1076500000.0
2008-11-20 09:25:00,1.80905,1.81075,1.8074,1.8079,514000000.0
2008-11-20 09:30:00,1.808,1.80925,1.8075,1.80905,445100000.0
2008-11-20 09:35:00,1.80895,1.81055,1.8089,1.8098,415300000.0
2008-11-20 09:40:00,1.8098,1.8105,1.8087,1.80955,330700000.0
2008-11-20 09:45:00,1.8096,1.8105,1.80955,1.81015,1119900000.0
2008-11-20 09:50:00,1.8103,1.8109,1.80635,1.80725,1250200000.0
2008-11-20 09:55:00,1.8073,1.8082,1.8047,1.8052,3354699998.0
2008-11-20 10:00:00,1.8052,1.80655,1.8032,1.80425,1610699997.0
2008-11-20 10:05:00,1.80425,1.80625,1.80365,1.80605,1508800003.0
2008-11-20 10:10:00,1.8062,1.80695,1.80575,1.80605,768100000.0
2008-11-20 10:15:00,1.80605,1.8075,1.80585,1.8064,636600000.0
2008-11-20 10:20:00,1.8064,1.81005,1.8063,1.8068,670600000.0
2008-11-20 10:25:00,1.807,1.80725,1.8045,1.80495,1193300000.0
2008-11-20 10:30:00,1.80505,1.80555,1.8033,1.8044,1570799999.0
2008-11-20 10:35:00,1.80445,1.80515,1.80275,1.8037,1785400000.0
2008-11-20 10:40:00,1.8037,1.80375,1.7979,1.7984,2059400000.0
2008-11-20 10:45:00,1.79825,1.8009,1.7978,1.7995,1511900000.0
2008-11-20 10:50:00,1.7995,1.8005,1.79905,1.8002,1431000012.0
2008-11-20 10:55:00,1.8002,1.8021,1.7998,1.8019,1453399999.0
2008-11-20 11:00:00,1.8019,1.80235,1.8004,1.8012,1634300000.0
2008-11-20 11:05:00,1.8012,1.80185,1.8008,1.80165,1299600000.0
2008-11-20 11:10:00,1.80165,1.80335,1.80145,1.80315,899600000.0
2008-11-20 11:15:00,1.8031,1.8038,1.80255,1.8029,1329300000.0
2008-11-20 11:20:00,1.8028,1.80395,1.80235,1.8025,1086800000.0
2008-11-20 11:25:00,1.8025,1.8039,1.80155,1.8021,1435800000.0
2008-11-20 11:30:00,1.80215,1.80595,1.8019,1.803,1292000001.0
2008-11-20 11:35:00,1.80315,1.8051,1.8028,1.80405,1367400000.0
2008-11-20 11:40:00,1.80405,1.8044,1.8024,1.80265,2013300000.0
2008-11-20 11:45:00,1.80275,1.8028,1.80125,1.80205,1411800000.0
2008-11-20 11:50:00,1.8021,1.80245,1.80065,1.80205,2028799992.0
2008-11-20 11:55:00,1.802,1.80245,1.8005,1.8009,2510299994.0
2008-11-20 12:00:00,1.8009,1.8019,1.8001,1.80075,2026400000.0
2008-11-20 12:05:00,1.80075,1.803,1.80065,1.80215,1303900000.0
2008-11-20 12:10:00,1.8022,1.80275,1.8009,1.80235,853200004.0
2008-11-20 12:15:00,1.80235,1.8035,1.802,1.80255,1025999986.0
2008-11-20 12:20:00,1.8026,1.80555,1.8022,1.8029,1368400000.0
2008-11-20 12:25:00,1.80295,1.8046,1.8015,1.80175,2464000000.0
2008-11-20 12:30:00,1.80175,1.80195,1.7996,1.8007,1230299986.0
2008-11-20 12:35:00,1.8007,1.8013,1.7998,1.8006,2736700012.0
2008-11-20 12:40:00,1.8006,1.80145,1.799,1.7994,2211899999.0
2008-11-20 12:45:00,1.7992,1.8013,1.79905,1.8003,1023600000.0
2008-11-20 12:50:00,1.8004,1.8013,1.79935,1.8008,1771500002.0
2008-11-20 12:55:00,1.8008,1.80295,1.8005,1.8023,1647200000.0
2008-11-20 13:00:00,1.8021,1.80355,1.8018,1.803,3259900000.0
2008-11-20 13:05:00,1.803,1.80575,1.8021,1.8021,1906100000.0
2008-11-20 13:10:00,1.8021,1.803,1.79775,1.79865,2233100000.0
2008-11-20 13:15:00,1.79855,1.79935,1.798,1.7986,3345900002.0
2008-11-20 13:20:00,1.7986,1.7986,1.79685,1.7977,928900000.0
2008-11-20 13:25:00,1.79795,1.7992,1.7972,1.79905,931900000.0
2008-11-20 13:30:00,1.79905,1.79975,1.7984,1.7989,849000000.0
2008-11-20 13:35:00,1.7989,1.79915,1.79785,1.79895,553800000.0
2008-11-20 13:40:00,1.79895,1.8001,1.79665,1.7999,1317800000.0
2008-11-20 13:45:00,1.7999,1.80105,1.7995,1.79995,2726099996.0
2008-11-20 13:50:00,1.79995,1.8004,1.79875,1.79915,1206700000.0
2008-11-20 13:55:00,1.7992,1.7999,1.79825,1.7999,1562700000.0
2008-11-20 14:00:00,1.7997,1.8072,1.798,1.8068,2197500005.0
2008-11-20 14:05:00,1.80675,1.8111,1.8057,1.8106,2625400002.0
2008-11-20 14:10:00,1.81065,1.81245,1.8105,1.8109,1013399988.0
2008-11-20 14:15:00,1.8109,1.8118,1.81065,1.8114,1243280011.0
2008-11-20 14:20:00,1.8114,1.8116,1.80965,1.80985,734900000.0
2008-11-20 14:25:00,1.80985,1.8118,1.8098,1.8112,1992500000.0
2008-11-20 14:30:00,1.81125,1.8133,1.81015,1.8128,2001299999.0
2008-11-20 14:35:00,1.8128,1.8133,1.8112,1.81185,1636600000.0
2008-11-20 14:40:00,1.8119,1.81315,1.81095,1.8123,2086100000.0
2008-11-20 14:45:00,1.8123,1.8169,1.8122,1.8156,1455300000.0
2008-11-20 14:50:00,1.8156,1.8173,1.815,1.81565,2200600000.0
2008-11-20 14:55:00,1.8155,1.81615,1.81335,1.8137,1322599996.0
2008-11-20 15:00:00,1.8137,1.81425,1.8129,1.8142,479400000.0
2008-11-20 15:05:00,1.8142,1.8155,1.81405,1.8155,811600000.0
2008-11-20 15:10:00,1.8155,1.81555,1.8143,1.8152,2834600002.0
2008-11-20 15:15:00,1.8152,1.81755,1.81475,1.8174,1510200000.0
2008-11-20 15:20:00,1.81755,1.8179,1.8163,1.8175,4482899998.0
2008-11-20 15:25:00,1.8175,1.8186,1.8167,1.8178,1316799999.0
2008-11-20 15:30:00,1.81775,1.8178,1.81585,1.8172,1819699999.0
2008-11-20 15:35:00,1.8171,1.8173,1.81285,1.8129,2144800000.0
2008-11-20 15:40:00,1.8129,1.81325,1.8103,1.812,1559000000.0
2008-11-20 15:45:00,1.81185,1.81395,1.8114,1.8119,1710199998.0
2008-11-20 15:50:00,1.8119,1.81395,1.8116,1.8132,1416900000.0
2008-11-20 15:55:00,1.81325,1.8139,1.81275,1.8134,2074700000.0
2008-11-20 16:00:00,1.81355,1.8136,1.8098,1.81025,1612900000.0
2008-11-20 16:05:00,1.81025,1.81025,1.8076,1.80905,1374700000.0
2008-11-20 16:10:00,1.80895,1.8093,1.80705,1.8084,1262100000.0
2008-11-20 16:15:00,1.8084,1.80945,1.8079,1.8084,1611300001.0
2008-11-20 16:20:00,1.8084,1.80905,1.807,1.8074,1376100000.0
2008-11-20 16:25:00,1.80755,1.8083,1.80645,1.8069,1510800000.0
2008-11-20 16:30:00,1.80685,1.8078,1.8041,1.80685,1529800000.0
2008-11-20 16:35:00,1.80685,1.8072,1.80315,1.8059,1617400000.0
2008-11-20 16:40:00,1.80595,1.80655,1.80295,1.80415,1159500000.0
2008-11-20 16:45:00,1.8041,1.8063,1.8017,1.8056,1093100000.0
2008-11-20 16:50:00,1.80565,1.8077,1.8048,1.80535,713300000.0
2008-11-20 16:55:00,1.8053,1.8053,1.80255,1.804,1540900000.0
2008-11-20 17:00:00,1.804,1.80455,1.8024,1.8044,1559599999.0
2008-11-20 17:05:00,1.80455,1.8056,1.803,1.8034,1561100000.0
2008-11-20 17:10:00,1.80345,1.8037,1.80005,1.8005,1956400000.0
2008-11-20 17:15:00,1.80035,1.80235,1.79795,1.7984,1805900000.0
2008-11-20 17:20:00,1.79845,1.8021,1.79825,1.80065,1491800000.0
2008-11-20 17:25:00,1.80065,1.8018,1.7996,1.80075,1824699999.0
2008-11-20 17:30:00,1.8007,1.8027,1.79985,1.8009,1531300000.0
2008-11-20 17:35:00,1.801,1.8013,1.79915,1.79945,1599400000.0
2008-11-20 17:40:00,1.79955,1.80085,1.7978,1.8001,1703400000.0
2008-11-20 17:45:00,1.8001,1.8026,1.79935,1.8018,2209000000.0
2008-11-20 17:50:00,1.8019,1.8031,1.8009,1.8027,1696500000.0
2008-11-20 17:55:00,1.8027,1.80375,1.8015,1.802,1772899999.0
2008-11-20 18:00:00,1.802,1.80415,1.8013,1.8035,1603400003.0
2008-11-20 18:05:00,1.80355,1.8041,1.80145,1.80165,2629600000.0
2008-11-20 18:10:00,1.80155,1.8025,1.8009,1.8021,1609400000.0
2008-11-20 18:15:00,1.802,1.8038,1.8019,1.8031,1806500001.0
2008-11-20 18:20:00,1.8031,1.80365,1.8016,1.8035,2211400001.0
2008-11-20 18:25:00,1.80345,1.8051,1.80155,1.8021,1467000000.0
2008-11-20 18:30:00,1.80215,1.8028,1.80095,1.80255,3217999999.0
2008-11-20 18:35:00,1.80245,1.8027,1.79945,1.8019,1806699996.0
2008-11-20 18:40:00,1.8019,1.80375,1.8018,1.8034,1209599999.0
2008-11-20 18:45:00,1.80335,1.8045,1.80175,1.8023,1872600000.0
2008-11-20 18:50:00,1.8023,1.80375,1.8023,1.8029,4838000000.0
2008-11-20 18:55:00,1.8029,1.8042,1.8023,1.8038,2568999998.0
2008-11-20 19:00:00,1.80365,1.80385,1.8019,1.8024,3533699996.0
2008-11-20 19:05:00,1.8024,1.80375,1.8017,1.8032,3427500000.0
2008-11-20 19:10:00,1.8032,1.8032,1.80185,1.8023,1726900000.0
2008-11-20 19:15:00,1.8023,1.80355,1.8023,1.803,3052099993.0
2008-11-20 19:20:00,1.803,1.8041,1.80275,1.8036,4921900000.0
2008-11-20 19:25:00,1.8036,1.805,1.8035,1.8044,3890699948.0
2008-11-20 19:30:00,1.8044,1.8052,1.79945,1.79995,3072700012.0
2008-11-20 19:35:00,1.7999,1.8035,1.7999,1.80315,2168999997.0
2008-11-20 19:40:00,1.8031,1.80565,1.8021,1.80475,1446500000.0
2008-11-20 19:45:00,1.80475,1.80775,1.8034,1.8067,1476300000.0
2008-11-20 19:50:00,1.80675,1.81095,1.8046,1.81,2573300008.0
2008-11-20 19:55:00,1.81,1.81055,1.8077,1.8077,2643899987.0
2008-11-20 20:00:00,1.8077,1.8083,1.8049,1.8056,3110700030.0
2008-11-20 20:05:00,1.80575,1.80995,1.80575,1.8079,2061300002.0
2008-11-20 20:10:00,1.80795,1.80905,1.80705,1.80815,2543600000.0
2008-11-20 20:15:00,1.80825,1.80925,1.80515,1.8062,2257200000.0
2008-11-20 20:20:00,1.80625,1.80665,1.80275,1.8044,3829000000.0
2008-11-20 20:25:00,1.8044,1.8069,1.8044,1.8069,3329299998.0
2008-11-20 20:30:00,1.8069,1.81,1.80575,1.8099,4461100000.0
2008-11-20 20:35:00,1.8099,1.8099,1.80595,1.8078,1993700000.0
2008-11-20 20:40:00,1.80785,1.81115,1.80785,1.81095,1447800000.0
2008-11-20 20:45:00,1.811,1.8113,1.8079,1.8103,621000000.0
2008-11-20 20:50:00,1.8103,1.8107,1.8082,1.8089,1408300000.0
2008-11-20 20:55:00,1.8089,1.81215,1.8089,1.8113,2086899997.0
2008-11-20 21:00:00,1.8113,1.812,1.80965,1.811,1595099996.0
2008-11-20 21:05:00,1.81115,1.8116,1.808,1.8081,1659099995.0
2008-11-20 21:10:00,1.80755,1.8097,1.80735,1.80955,794599999.0
2008-11-20 21:15:00,1.8095,1.8108,1.8089,1.8096,1135399988.0
2008-11-20 21:20:00,1.8096,1.8104,1.8086,1.8099,350800000.0
2008-11-20 21:25:00,1.8099,1.8117,1.80815,1.8107,1027600000.0
2008-11-20 21:30:00,1.8107,1.81215,1.81015,1.8113,1102799999.0
2008-11-20 21:35:00,1.8113,1.8115,1.8092,1.8112,1149500000.0
2008-11-20 21:40:00,1.81135,1.8141,1.8113,1.81275,1870299999.0
2008-11-20 21:45:00,1.81285,1.81385,1.811,1.8113,2042200000.0
2008-11-20 21:50:00,1.8113,1.81255,1.81095,1.8118,3246199990.0
2008-11-20 21:55:00,1.8119,1.8123,1.8099,1.81155,2935100001.0
2008-11-20 22:00:00,1.8114,1.81335,1.8108,1.8131,961900000.0
2008-11-20 22:05:00,1.8131,1.8131,1.80995,1.811,862900000.0
2008-11-20 22:10:00,1.81105,1.8123,1.80935,1.80935,684800000.0
2008-11-20 22:15:00,1.80935,1.8097,1.8077,1.80795,960999998.0
2008-11-20 22:20:00,1.80795,1.8095,1.8065,1.8066,1240299999.0
2008-11-20 22:25:00,1.8067,1.8089,1.8067,1.8085,1684100000.0
2008-11-20 22:30:00,1.8085,1.80875,1.8075,1.8075,897600000.0
2008-11-20 22:35:00,1.8075,1.8089,1.8056,1.80595,1524900000.0
2008-11-20 22:40:00,1.8051,1.8052,1.8016,1.8019,1189999999.0
2008-11-20 22:45:00,1.80185,1.80285,1.8,1.8025,3175399999.0
2008-11-20 22:50:00,1.80245,1.8035,1.80145,1.8032,2514299999.0
2008-11-20 22:55:00,1.8032,1.8033,1.8008,1.80305,1573899998.0
2008-11-20 23:00:00,1.80315,1.8041,1.8015,1.8022,1064200000.0
2008-11-20 23:05:00,1.8022,1.80395,1.8022,1.8027,1098299998.0
2008-11-20 23:10:00,1.8027,1.8031,1.8027,1.8031,660200000.0
2008-11-20 23:15:00,1.80315,1.8036,1.8019,1.8033,544200000.0
2008-11-20 23:20:00,1.8034,1.80415,1.8033,1.8038,131900000.0
2008-11-20 23:25:00,1.8038,1.8053,1.8032,1.8051,430800000.0
2008-11-20 23:30:00,1.80505,1.80505,1.8025,1.8025,1381700000.0
2008-11-20 23:35:00,1.8025,1.8074,1.8011,1.8054,1048800000.0
2008-11-20 23:40:00,1.8054,1.8058,1.8034,1.80555,380600000.0
2008-11-20 23:45:00,1.80555,1.80565,1.80245,1.80295,465200001.0
2008-11-20 23:50:00,1.80295,1.8038,1.80245,1.80255,765500000.0
2008-11-20 23:55:00,1.80295,1.8037,1.80255,1.8032,210900000.0
2008-11-21 00:00:00,1.80315,1.8034,1.80095,1.80125,70700000.0
2008-11-21 00:05:00,1.8009,1.80181,1.79835,1.80015,236400000.0
2008-11-21 00:10:00,1.8002,1.80215,1.8002,1.80215,25000000.0
2008-11-21 00:15:00,1.8015,1.80255,1.79996,1.801,184200000.0
2008-11-21 00:20:00,1.8011,1.80145,1.79945,1.79995,279000000.0
2008-11-21 00:25:00,1.8001,1.8003,1.7995,1.8002,187600000.0
2008-11-21 00:30:00,1.8005,1.80085,1.79875,1.79945,153000000.0
2008-11-21 00:35:00,1.7994,1.80075,1.7994,1.80075,40000000.0
2008-11-21 00:40:00,1.8009,1.802,1.8008,1.8016,137300000.0
2008-11-21 00:45:00,1.8018,1.80245,1.80105,1.80245,37600000.0
2008-11-21 00:50:00,1.8025,1.8036,1.8015,1.80275,53000000.0
2008-11-21 00:55:00,1.8027,1.80455,1.8022,1.8037,148000000.0
2008-11-21 01:00:00,1.80395,1.80505,1.80363,1.80505,216900000.0
2008-11-21 01:05:00,1.8047,1.8053,1.8031,1.8035,108600000.0
2008-11-21 01:10:00,1.80665,1.809,1.8049,1.8064,151800000.0
2008-11-21 01:15:00,1.80665,1.8077,1.80575,1.80695,88800000.0
2008-11-21 01:20:00,1.8071,1.8071,1.8057,1.806,454800000.0
2008-11-21 01:25:00,1.8061,1.8071,1.8058,1.8066,278800000.0
2008-11-21 01:30:00,1.8069,1.8069,1.80485,1.8059,625800000.0
2008-11-21 01:35:00,1.8059,1.8059,1.8034,1.804,1017600000.0
2008-11-21 01:40:00,1.80395,1.80395,1.8019,1.8035,1437899998.0
2008-11-21 01:45:00,1.80355,1.8042,1.80255,1.8034,240600000.0
2008-11-21 01:50:00,1.8031,1.8049,1.8025,1.8044,733600000.0
2008-11-21 01:55:00,1.8042,1.8055,1.8028,1.8055,230000000.0
2008-11-21 02:00:00,1.8055,1.8067,1.8055,1.8057,611700000.0
2008-11-21 02:05:00,1.8057,1.8061,1.80195,1.806,521000000.0
2008-11-21 02:10:00,1.806,1.807,1.806,1.8068,613300000.0
2008-11-21 02:15:00,1.8068,1.8068,1.8064,1.8068,1086000000.0
2008-11-21 02:20:00,1.8068,1.8068,1.8049,1.80545,673500000.0
2008-11-21 02:25:00,1.80565,1.80735,1.80491,1.80685,385100000.0
2008-11-21 02:30:00,1.80705,1.80715,1.80479,1.80486,188900000.0
2008-11-21 02:35:00,1.807,1.807,1.8048,1.8057,364300000.0
2008-11-21 02:40:00,1.80518,1.806,1.80304,1.806,210000000.0
2008-11-21 02:45:00,1.806,1.8069,1.80475,1.80589,591600000.0
2008-11-21 02:50:00,1.80588,1.80625,1.80525,1.80605,516000000.0
2008-11-21 02:55:00,1.8068,1.8072,1.80544,1.80544,157200000.0
2008-11-21 03:00:00,1.80614,1.80693,1.80534,1.80566,121200000.0
2008-11-21 03:05:00,1.80515,1.80671,1.80515,1.80543,139800000.0
2008-11-21 03:10:00,1.80465,1.80699,1.80465,1.80649,289200000.0
2008-11-21 03:15:00,1.80658,1.80755,1.80558,1.8074,211000000.0
2008-11-21 03:20:00,1.80667,1.8074,1.80575,1.8074,432400000.0
2008-11-21 03:25:00,1.8074,1.8074,1.8046,1.80644,373700000.0
2008-11-21 03:30:00,1.80586,1.8069,1.80543,1.8067,65000000.0
2008-11-21 03:35:00,1.8067,1.8067,1.80547,1.8062,247600000.0
2008-11-21 03:40:00,1.8067,1.8067,1.80615,1.8067,1230000000.0
2008-11-21 03:45:00,1.8067,1.8067,1.8038,1.8048,444300000.0
2008-11-21 03:50:00,1.80535,1.80605,1.80401,1.80515,182000000.0
2008-11-21 03:55:00,1.8053,1.80725,1.8047,1.8071,372600000.0
2008-11-21 04:00:00,1.8071,1.8071,1.8069,1.8071,606000000.0
2008-11-21 04:05:00,1.80735,1.8083,1.807,1.80825,104100000.0
2008-11-21 04:10:00,1.8083,1.8083,1.80565,1.80695,472600000.0
2008-11-21 04:15:00,1.80705,1.8083,1.80675,1.8079,201200000.0
2008-11-21 04:20:00,1.8079,1.8087,1.80775,1.8084,490500002.0
2008-11-21 04:25:00,1.8082,1.8092,1.8082,1.8092,358400000.0
2008-11-21 04:30:00,1.8088,1.80905,1.80715,1.8081,1010200000.0
2008-11-21 04:35:00,1.8081,1.8084,1.80745,1.8081,1150300000.0
2008-11-21 04:40:00,1.8081,1.8081,1.8068,1.80715,598099999.0
2008-11-21 04:45:00,1.80715,1.8073,1.807,1.80715,674000000.0
2008-11-21 04:50:00,1.80715,1.80775,1.8071,1.8075,82500000.0
2008-11-21 04:55:00,1.8076,1.8076,1.80505,1.8054,742500000.0
2008-11-21 05:00:00,1.80545,1.8066,1.8054,1.8056,274700000.0
2008-11-21 05:05:00,1.8056,1.80725,1.8054,1.807,317700000.0
2008-11-21 05:10:00,1.8068,1.8081,1.8068,1.8077,55300000.0
2008-11-21 05:15:00,1.80666,1.808,1.80584,1.808,394800000.0
2008-11-21 05:20:00,1.8077,1.809,1.80765,1.80875,209100000.0
2008-11-21 05:25:00,1.8088,1.80905,1.80679,1.8088,389500000.0
2008-11-21 05:30:00,1.80774,1.8097,1.8076,1.8097,125300000.0
2008-11-21 05:35:00,1.8097,1.8097,1.80715,1.8084,212000000.0
2008-11-21 05:40:00,1.8085,1.8087,1.8085,1.8085,553000000.0
2008-11-21 05:45:00,1.8085,1.8085,1.80721,1.80735,358200000.0
2008-11-21 05:50:00,1.8085,1.8085,1.80771,1.80787,553500000.0
2008-11-21 05:55:00,1.80807,1.80905,1.80784,1.8087,372200000.0
2008-11-21 06:00:00,1.8087,1.8115,1.8087,1.8115,404400000.0
2008-11-21 06:05:00,1.8114,1.8125,1.81095,1.8121,245600000.0
2008-11-21 06:10:00,1.8121,1.8122,1.8121,1.8122,1260000000.0
2008-11-21 06:15:00,1.8122,1.8127,1.81035,1.81265,876600000.0
2008-11-21 06:20:00,1.8127,1.8164,1.8126,1.8164,486200000.0
2008-11-21 06:25:00,1.81655,1.8182,1.81495,1.8178,565800000.0
2008-11-21 06:30:00,1.81705,1.81836,1.81676,1.81746,494200000.0
2008-11-21 06:35:00,1.81746,1.81854,1.81595,1.8168,350200000.0
2008-11-21 06:40:00,1.81705,1.81775,1.81646,1.81715,375800000.0
2008-11-21 06:45:00,1.81721,1.81751,1.81555,1.8161,510700000.0
2008-11-21 06:50:00,1.81605,1.81825,1.81575,1.81745,1585299996.0
2008-11-21 06:55:00,1.8176,1.8176,1.8153,1.81685,485300000.0
2008-11-21 07:00:00,1.8167,1.8193,1.81524,1.8178,649100000.0
2008-11-21 07:05:00,1.8178,1.81785,1.81628,1.81665,1231200000.0
2008-11-21 07:10:00,1.81656,1.8178,1.81638,1.8178,782800000.0
2008-11-21 07:15:00,1.8176,1.8178,1.8155,1.8171,278500000.0
2008-11-21 07:20:00,1.81725,1.8173,1.81675,1.81685,74700000.0
2008-11-21 07:25:00,1.81685,1.81725,1.81639,1.8168,254200000.0
2008-11-21 07:30:00,1.81685,1.8193,1.81675,1.81725,421900000.0
2008-11-21 07:35:00,1.8173,1.8187,1.8173,1.81845,120300000.0
2008-11-21 07:40:00,1.81845,1.8201,1.81785,1.81845,152300000.0
2008-11-21 07:45:00,1.8186,1.8197,1.8185,1.8196,642199999.0
2008-11-21 07:50:00,1.8192,1.8198,1.81868,1.8193,306500000.0
2008-11-21 07:55:00,1.81845,1.8203,1.81816,1.8196,484800000.0
2008-11-21 08:00:00,1.8196,1.8196,1.8166,1.81725,480100000.0
2008-11-21 08:05:00,1.81725,1.8178,1.81705,1.81705,106100000.0
2008-11-21 08:10:00,1.81725,1.81735,1.8172,1.8172,410800000.0
2008-11-21 08:15:00,1.8172,1.81805,1.815,1.81695,578300000.0
2008-11-21 08:20:00,1.8171,1.8183,1.8171,1.8179,241900000.0
2008-11-21 08:25:00,1.81835,1.82075,1.81835,1.82065,269400000.0
2008-11-21 08:30:00,1.8207,1.8224,1.82035,1.8204,456300000.0
2008-11-21 08:35:00,1.8204,1.82125,1.82015,1.82065,274100000.0
2008-11-21 08:40:00,1.82075,1.82455,1.82075,1.82445,407100000.0
2008-11-21 08:45:00,1.82455,1.82475,1.82295,1.8236,892400000.0
2008-11-21 08:50:00,1.82345,1.82345,1.8199,1.821,1683000062.0
2008-11-21 08:55:00,1.82155,1.8223,1.8197,1.82165,681700000.0
2008-11-21 09:00:00,1.8218,1.82215,1.8196,1.8196,849600000.0
2008-11-21 09:05:00,1.8196,1.82085,1.8196,1.8204,736800000.0
2008-11-21 09:10:00,1.8204,1.8211,1.8204,1.8204,460600000.0
2008-11-21 09:15:00,1.8204,1.82065,1.8187,1.8194,708900000.0
2008-11-21 09:20:00,1.81955,1.8216,1.8188,1.8206,332500000.0
2008-11-21 09:25:00,1.8206,1.82095,1.8186,1.8186,996100000.0
2008-11-21 09:30:00,1.8188,1.82065,1.8188,1.82025,305500000.0
2008-11-21 09:35:00,1.8202,1.82045,1.81955,1.8197,110600000.0
2008-11-21 09:40:00,1.81965,1.8203,1.81955,1.8199,1187799997.0
2008-11-21 09:45:00,1.8199,1.82005,1.81775,1.8184,1237800000.0
2008-11-21 09:50:00,1.81835,1.8196,1.81755,1.8178,808099999.0
2008-11-21 09:55:00,1.8179,1.82465,1.8174,1.8246,2971800000.0
2008-11-21 10:00:00,1.8246,1.8246,1.8213,1.8238,1535300000.0
2008-11-21 10:05:00,1.82375,1.82555,1.82355,1.8238,1473000000.0
2008-11-21 10:10:00,1.8238,1.8251,1.82075,1.82155,1470900000.0
2008-11-21 10:15:00,1.8215,1.82255,1.8188,1.82025,1697200000.0
2008-11-21 10:20:00,1.82015,1.8218,1.81935,1.81935,2493299999.0
2008-11-21 10:25:00,1.81935,1.82125,1.8188,1.82015,838500000.0
2008-11-21 10:30:00,1.8202,1.82095,1.81975,1.8207,765100000.0
2008-11-21 10:35:00,1.8207,1.82255,1.8207,1.8221,1040800007.0
2008-11-21 10:40:00,1.8221,1.82235,1.8208,1.82205,1102200000.0
2008-11-21 10:45:00,1.82205,1.82265,1.82135,1.8217,644400000.0
2008-11-21 10:50:00,1.82165,1.8217,1.8203,1.8209,1696199996.0
2008-11-21 10:55:00,1.8209,1.8231,1.8208,1.8226,1070200000.0
2008-11-21 11:00:00,1.8227,1.8228,1.8216,1.8224,729700000.0
2008-11-21 11:05:00,1.8224,1.8247,1.822,1.8244,1072300000.0
2008-11-21 11:10:00,1.8243,1.825,1.82335,1.82475,1398400000.0
2008-11-21 11:15:00,1.82475,1.82845,1.82475,1.8253,1288500000.0
2008-11-21 11:20:00,1.82535,1.82565,1.8236,1.825,1097700000.0
2008-11-21 11:25:00,1.82495,1.8264,1.8247,1.82575,1286400000.0
2008-11-21 11:30:00,1.8257,1.82625,1.8245,1.82575,1267500000.0
2008-11-21 11:35:00,1.8259,1.8269,1.8252,1.82665,1079900000.0
2008-11-21 11:40:00,1.8266,1.8292,1.82645,1.8286,1563100002.0
2008-11-21 11:45:00,1.8286,1.829,1.8269,1.82775,2278399997.0
2008-11-21 11:50:00,1.82775,1.82815,1.82615,1.8276,1985500000.0
2008-11-21 11:55:00,1.8276,1.82925,1.82685,1.8271,2434100000.0
2008-11-21 12:00:00,1.8271,1.82945,1.8259,1.8278,2335899972.0
2008-11-21 12:05:00,1.82785,1.8291,1.8276,1.82795,1415700000.0
2008-11-21 12:10:00,1.82795,1.82925,1.82775,1.82845,1345200000.0
2008-11-21 12:15:00,1.8285,1.8289,1.82685,1.8275,1538900000.0
2008-11-21 12:20:00,1.8275,1.82775,1.82605,1.8268,1398900000.0
2008-11-21 12:25:00,1.82685,1.8272,1.8259,1.8263,1247500000.0
2008-11-21 12:30:00,1.8263,1.82825,1.8255,1.8281,1162221836.0
2008-11-21 12:35:00,1.8281,1.829,1.82715,1.8272,1227900000.0
2008-11-21 12:40:00,1.8272,1.8275,1.8263,1.82685,1140600000.0
2008-11-21 12:45:00,1.8269,1.82845,1.8269,1.8276,1175800000.0
2008-11-21 12:50:00,1.8276,1.8287,1.8276,1.8286,965300000.0
2008-11-21 12:55:00,1.82865,1.82925,1.828,1.82835,1062200000.0
2008-11-21 13:00:00,1.82835,1.83435,1.82835,1.8341,1356200000.0
2008-11-21 13:05:00,1.8342,1.83905,1.8333,1.8386,1399200002.0
2008-11-21 13:10:00,1.8386,1.8386,1.83685,1.8378,2862100000.0
2008-11-21 13:15:00,1.8378,1.84025,1.8369,1.83885,2098499997.0
2008-11-21 13:20:00,1.8388,1.8388,1.8361,1.83645,1070468612.0
2008-11-21 13:25:00,1.83645,1.83945,1.83635,1.83905,1591500000.0
2008-11-21 13:30:00,1.8391,1.8396,1.8374,1.8378,1200600000.0
2008-11-21 13:35:00,1.8378,1.83795,1.8361,1.83615,1038117896.0
2008-11-21 13:40:00,1.8362,1.8364,1.8345,1.83555,1451203732.0
2008-11-21 13:45:00,1.8356,1.83585,1.8343,1.8354,1527819000.0
2008-11-21 13:50:00,1.83525,1.8354,1.83355,1.8349,896329836.0
2008-11-21 13:55:00,1.8349,1.8352,1.832,1.83315,1185740000.0
2008-11-21 14:00:00,1.83315,1.83385,1.83185,1.83315,516600000.0
2008-11-21 14:05:00,1.83315,1.8339,1.832,1.83225,727900000.0
2008-11-21 14:10:00,1.83225,1.8324,1.8311,1.83175,1138900000.0
2008-11-21 14:15:00,1.83185,1.8319,1.8306,1.8312,1252600000.0
2008-11-21 14:20:00,1.8312,1.8317,1.8286,1.8288,1278400000.0
2008-11-21 14:25:00,1.8288,1.829,1.8278,1.8284,1135300000.0
2008-11-21 14:30:00,1.82855,1.8294,1.82765,1.8284,1297700000.0
2008-11-21 14:35:00,1.8284,1.8309,1.82795,1.8308,1536300000.0
2008-11-21 14:40:00,1.8308,1.83295,1.82955,1.83265,1530100000.0
2008-11-21 14:45:00,1.8327,1.83485,1.8321,1.8332,1741200000.0
2008-11-21 14:50:00,1.8332,1.8342,1.83045,1.83045,1605900000.0
2008-11-21 14:55:00,1.83045,1.83175,1.8292,1.8296,1489400000.0
2008-11-21 15:00:00,1.8296,1.83145,1.82895,1.829,1564200000.0
2008-11-21 15:05:00,1.829,1.8297,1.82415,1.8255,1785400000.0
2008-11-21 15:10:00,1.8255,1.8279,1.8255,1.82735,1456800000.0
2008-11-21 15:15:00,1.82735,1.8285,1.82605,1.8263,1665200000.0
2008-11-21 15:20:00,1.8264,1.82895,1.82625,1.82765,1273700000.0
2008-11-21 15:25:00,1.8276,1.82945,1.82595,1.827,1716100000.0
2008-11-21 15:30:00,1.8271,1.83295,1.8271,1.8316,1503000000.0
2008-11-21 15:35:00,1.83165,1.83395,1.82965,1.83275,2134200000.0
2008-11-21 15:40:00,1.8328,1.83305,1.8306,1.8318,2129200000.0
2008-11-21 15:45:00,1.83185,1.8338,1.83045,1.8316,1941800000.0
2008-11-21 15:50:00,1.8316,1.8325,1.83035,1.83105,2291200000.0
2008-11-21 15:55:00,1.83105,1.8319,1.8305,1.83175,2345600000.0
2008-11-21 16:00:00,1.8318,1.83225,1.83045,1.8313,2439200000.0
2008-11-21 16:05:00,1.83135,1.83205,1.82955,1.8304,2502400000.0
2008-11-21 16:10:00,1.8305,1.83095,1.8285,1.8305,2318200000.0
2008-11-21 16:15:00,1.83055,1.83115,1.82825,1.82895,2102200000.0
2008-11-21 16:20:00,1.82895,1.8296,1.82815,1.8288,1907200000.0
2008-11-21 16:25:00,1.8288,1.8295,1.828,1.82865,1837200000.0
2008-11-21 16:30:00,1.82865,1.83045,1.8286,1.8302,1451800000.0
2008-11-21 16:35:00,1.83035,1.8332,1.83035,1.83095,1641200000.0
2008-11-21 16:40:00,1.83095,1.83145,1.82905,1.83105,1885600000.0
2008-11-21 16:45:00,1.83105,1.832,1.82535,1.8268,2204000000.0
2008-11-21 16:50:00,1.82665,1.8278,1.8259,1.82725,1516200000.0
2008-11-21 16:55:00,1.8274,1.82775,1.8266,1.8267,1829200000.0
2008-11-21 17:00:00,1.8267,1.8277,1.824,1.8247,1850700000.0
2008-11-21 17:05:00,1.82465,1.825,1.8225,1.8248,1926000000.0
2008-11-21 17:10:00,1.8248,1.8267,1.82385,1.82605,1619400000.0
2008-11-21 17:15:00,1.82595,1.8278,1.8258,1.8277,1854600000.0
2008-11-21 17:20:00,1.8277,1.8279,1.8249,1.82495,2003600000.0
2008-11-21 17:25:00,1.82495,1.82625,1.8223,1.825,2014200000.0
2008-11-21 17:30:00,1.825,1.8253,1.82195,1.82245,1911800000.0
2008-11-21 17:35:00,1.8225,1.8236,1.81945,1.8195,1996600000.0
2008-11-21 17:40:00,1.81945,1.82135,1.81795,1.81975,2235200000.0
2008-11-21 17:45:00,1.8197,1.81995,1.8157,1.81605,1769600000.0
2008-11-21 17:50:00,1.81605,1.81725,1.81455,1.8147,1501600000.0
2008-11-21 17:55:00,1.8148,1.81595,1.8089,1.8103,1473200000.0
2008-11-21 18:00:00,1.81025,1.8132,1.80855,1.8096,1523600000.0
2008-11-21 18:05:00,1.80975,1.81135,1.805,1.80565,1405800000.0
2008-11-21 18:10:00,1.8059,1.8104,1.80495,1.80775,1093000000.0
2008-11-21 18:15:00,1.80775,1.8097,1.8072,1.80855,986000000.0
2008-11-21 18:20:00,1.8086,1.8114,1.80855,1.81095,1668800000.0
2008-11-21 18:25:00,1.811,1.81245,1.8093,1.8107,1748600000.0
2008-11-21 18:30:00,1.81055,1.81235,1.81015,1.81135,973200000.0
2008-11-21 18:35:00,1.81125,1.8125,1.80995,1.8105,1100000000.0
2008-11-21 18:40:00,1.81045,1.81335,1.8103,1.81255,1477800000.0
2008-11-21 18:45:00,1.81255,1.81285,1.8099,1.8115,1708800000.0
2008-11-21 18:50:00,1.8115,1.8125,1.8092,1.81095,1406400000.0
2008-11-21 18:55:00,1.81095,1.81285,1.8098,1.81275,1406200000.0
2008-11-21 19:00:00,1.8129,1.8139,1.8111,1.8114,1759400000.0
2008-11-21 19:05:00,1.81145,1.81495,1.81005,1.81355,1419000000.0
2008-11-21 19:10:00,1.8135,1.81395,1.80885,1.80925,1633400000.0
2008-11-21 19:15:00,1.80925,1.8113,1.8039,1.80525,1701000000.0
2008-11-21 19:20:00,1.80525,1.8081,1.80505,1.80595,1643000000.0
2008-11-21 19:25:00,1.80625,1.80925,1.80595,1.80915,1637200000.0
2008-11-21 19:30:00,1.80915,1.80985,1.8081,1.80925,1720000000.0
2008-11-21 19:35:00,1.80925,1.8107,1.80775,1.8087,1387200000.0
2008-11-21 19:40:00,1.80875,1.8103,1.80725,1.8074,1074400000.0
2008-11-21 19:45:00,1.8074,1.8075,1.8046,1.8066,1143600000.0
2008-11-21 19:50:00,1.80665,1.8067,1.80515,1.80605,789200000.0
2008-11-21 19:55:00,1.80615,1.8082,1.806,1.80645,1062000000.0
2008-11-21 20:00:00,1.80665,1.80785,1.806,1.80725,1028400000.0
2008-11-21 20:05:00,1.80725,1.80875,1.8064,1.80865,888600000.0
2008-11-21 20:10:00,1.8088,1.80905,1.80705,1.80885,1217000000.0
2008-11-21 20:15:00,1.80905,1.8097,1.8079,1.80835,756400000.0
2008-11-21 20:20:00,1.8083,1.80955,1.8068,1.8068,1204400000.0
2008-11-21 20:25:00,1.80695,1.8082,1.80695,1.8082,719000000.0
2008-11-21 20:30:00,1.8083,1.8093,1.8077,1.80865,816200000.0
2008-11-21 20:35:00,1.80865,1.80965,1.80745,1.8094,679400000.0
2008-11-21 20:40:00,1.80935,1.8104,1.80855,1.8093,775600000.0
2008-11-21 20:45:00,1.8093,1.81045,1.80925,1.8099,751000000.0
2008-11-21 20:50:00,1.80995,1.81065,1.8098,1.81015,701000000.0
2008-11-21 20:55:00,1.8101,1.8111,1.80765,1.808,1214400000.0
2008-11-21 21:00:00,1.8081,1.81235,1.8074,1.81235,1819000000.0
2008-11-21 21:05:00,1.8125,1.81435,1.80905,1.81125,1472400000.0
2008-11-21 21:10:00,1.81125,1.8117,1.8101,1.81045,1142600000.0
2008-11-21 21:15:00,1.81045,1.81105,1.8099,1.81015,1601000000.0
2008-11-21 21:20:00,1.81015,1.81115,1.81,1.8106,581600000.0
2008-11-21 21:25:00,1.81055,1.81145,1.8095,1.81145,652400000.0
2008-11-21 21:30:00,1.81145,1.81165,1.8107,1.81145,931000000.0
2008-11-21 21:35:00,1.81155,1.81245,1.8104,1.8107,979000000.0
2008-11-21 21:40:00,1.8107,1.81165,1.81005,1.81085,1002600000.0
2008-11-21 21:45:00,1.81085,1.8121,1.80975,1.81055,1190200000.0
2008-11-21 21:50:00,1.8106,1.81245,1.8106,1.81145,795600000.0
2008-11-21 21:55:00,1.81155,1.81185,1.80815,1.8084,496400000.0
2008-11-21 22:00:00,1.8084,1.81045,1.80695,1.8097,982000000.0
2008-11-21 22:05:00,1.80975,1.811,1.80565,1.8107,860200000.0
2008-11-21 22:10:00,1.8108,1.8108,1.80895,1.80905,1022200000.0
2008-11-21 22:15:00,1.8094,1.8133,1.8094,1.8128,987400000.0
2008-11-21 22:20:00,1.8132,1.8134,1.81045,1.81185,818000000.0
2008-11-21 22:25:00,1.81195,1.8141,1.81075,1.81345,997800000.0
2008-11-21 22:30:00,1.8136,1.81605,1.81185,1.81545,1595200000.0
2008-11-21 22:35:00,1.8155,1.81725,1.8144,1.8153,1221800000.0
2008-11-21 22:40:00,1.8154,1.8166,1.81485,1.8161,1469800000.0
2008-11-21 22:45:00,1.8161,1.81655,1.81475,1.8155,845200000.0
2008-11-21 22:50:00,1.8155,1.8159,1.8146,1.8157,597200000.0
2008-11-21 22:55:00,1.8157,1.8175,1.8157,1.8161,1009800000.0
2008-11-21 23:00:00,1.8161,1.8178,1.81495,1.81715,1060000000.0
2008-11-21 23:05:00,1.81715,1.81765,1.81535,1.81535,562400000.0
2008-11-21 23:10:00,1.81535,1.8195,1.815,1.81915,965200000.0
2008-11-21 23:15:00,1.8193,1.8212,1.8193,1.82075,718400000.0
2008-11-21 23:20:00,1.82075,1.8223,1.8183,1.8195,871000000.0
2008-11-21 23:25:00,1.8197,1.8215,1.8197,1.81975,558800000.0
2008-11-21 23:30:00,1.82005,1.82105,1.81955,1.82075,337600000.0
2008-11-21 23:35:00,1.8208,1.82135,1.82,1.8204,240800000.0
2008-11-21 23:40:00,1.8204,1.8226,1.8203,1.82185,816000000.0
2008-11-21 23:45:00,1.82205,1.82335,1.8214,1.8231,583000000.0
2008-11-21 23:50:00,1.82295,1.8239,1.8225,1.82305,378600000.0
2008-11-21 23:55:00,1.8232,1.82555,1.82305,1.8244,385000000.0
2008-11-24 00:00:00,1.8225,1.82335,1.82248,1.82265,644000000.0
2008-11-24 00:05:00,1.8228,1.82335,1.8228,1.82295,68000000.0
2008-11-24 00:10:00,1.8235,1.82355,1.82175,1.8228,20000000.0
2008-11-24 00:15:00,1.82265,1.8238,1.8226,1.8235,177200001.0
2008-11-24 00:20:00,1.82375,1.82435,1.82255,1.8243,22000000.0
2008-11-24 00:25:00,1.82425,1.82465,1.82345,1.82405,26600000.0
2008-11-24 00:30:00,1.8243,1.8247,1.82425,1.82425,21000000.0
2008-11-24 00:35:00,1.82435,1.8249,1.82435,1.8249,19000000.0
2008-11-24 00:40:00,1.8249,1.8251,1.8241,1.8244,73800000.0
2008-11-24 00:45:00,1.82445,1.8249,1.82425,1.82435,29800000.0
2008-11-24 00:50:00,1.8244,1.8266,1.8244,1.82655,57000000.0
2008-11-24 00:55:00,1.8266,1.8267,1.8254,1.826,40800000.0
2008-11-24 01:00:00,1.82595,1.82705,1.82595,1.8268,80600000.0
2008-11-24 01:05:00,1.8269,1.827,1.8257,1.8258,72600000.0
2008-11-24 01:10:00,1.8258,1.8258,1.82405,1.8258,389400000.0
2008-11-24 01:15:00,1.82435,1.8258,1.82328,1.8255,419100000.0
2008-11-24 01:20:00,1.8258,1.8258,1.8229,1.82345,140200000.0
2008-11-24 01:25:00,1.82345,1.82345,1.8227,1.8231,95000000.0
2008-11-24 01:30:00,1.8231,1.8231,1.82125,1.8226,93400000.0
2008-11-24 01:35:00,1.82265,1.82335,1.8207,1.82295,242200000.0
2008-11-24 01:40:00,1.82295,1.82505,1.8221,1.82275,318800000.0
2008-11-24 01:45:00,1.82275,1.823,1.82,1.8201,488800000.0
2008-11-24 01:50:00,1.8201,1.8201,1.8169,1.8172,686200006.0
2008-11-24 01:55:00,1.8172,1.81885,1.8167,1.8172,170000000.0
2008-11-24 02:00:00,1.81705,1.81995,1.81705,1.8173,641800000.0
2008-11-24 02:05:00,1.81825,1.81943,1.81702,1.8176,204200000.0
2008-11-24 02:10:00,1.8176,1.81765,1.81355,1.8151,295600000.0
2008-11-24 02:15:00,1.81505,1.8152,1.8149,1.8149,159400000.0
2008-11-24 02:20:00,1.8149,1.8149,1.8149,1.8149,480000000.0
2008-11-24 02:25:00,1.8149,1.8149,1.813,1.8138,1163400004.0
2008-11-24 02:30:00,1.8138,1.81448,1.8127,1.81351,556399999.0
2008-11-24 02:35:00,1.8139,1.81425,1.812,1.8127,643399997.0
2008-11-24 02:40:00,1.81164,1.81357,1.81164,1.81199,152400000.0
2008-11-24 02:45:00,1.81285,1.81285,1.81005,1.8127,767800000.0
2008-11-24 02:50:00,1.81274,1.8133,1.81193,1.8125,679800000.0
2008-11-24 02:55:00,1.81249,1.8138,1.812,1.8138,247200000.0
2008-11-24 03:00:00,1.8139,1.8142,1.81294,1.81343,127600000.0
2008-11-24 03:05:00,1.81411,1.8148,1.8122,1.8123,582399999.0
2008-11-24 03:10:00,1.8123,1.8123,1.80885,1.8115,732000000.0
2008-11-24 03:15:00,1.81165,1.81285,1.8112,1.81275,225800000.0
2008-11-24 03:20:00,1.81285,1.81695,1.81225,1.81675,697400000.0
2008-11-24 03:25:00,1.81665,1.8181,1.8136,1.81495,2008000000.0
2008-11-24 03:30:00,1.8149,1.8169,1.81475,1.8163,521799999.0
2008-11-24 03:35:00,1.8163,1.81653,1.81572,1.8163,377800000.0
2008-11-24 03:40:00,1.81555,1.81639,1.81531,1.81575,441800000.0
2008-11-24 03:45:00,1.8163,1.8163,1.81492,1.81535,796400000.0
2008-11-24 03:50:00,1.8163,1.8163,1.81465,1.8152,346800000.0
2008-11-24 03:55:00,1.81515,1.81515,1.8135,1.81402,1974200000.0
2008-11-24 04:00:00,1.81427,1.8151,1.81354,1.815,316800000.0
2008-11-24 04:05:00,1.81416,1.8156,1.81407,1.8151,131800000.0
2008-11-24 04:10:00,1.815,1.81605,1.815,1.8157,246000000.0
2008-11-24 04:15:00,1.8157,1.8157,1.8156,1.8157,1668000000.0
2008-11-24 04:20:00,1.81515,1.81555,1.8133,1.8145,260200000.0
2008-11-24 04:25:00,1.81451,1.81485,1.81409,1.8145,384200000.0
2008-11-24 04:30:00,1.8145,1.81535,1.8124,1.815,335400000.0
2008-11-24 04:35:00,1.815,1.81595,1.81385,1.8142,999199994.0
2008-11-24 04:40:00,1.8142,1.8142,1.81288,1.81383,1701000000.0
2008-11-24 04:45:00,1.8142,1.8144,1.8136,1.8144,1385000000.0
2008-11-24 04:50:00,1.8144,1.816,1.8144,1.816,1088200000.0
2008-11-24 04:55:00,1.816,1.8161,1.81489,1.81565,421000000.0
2008-11-24 05:00:00,1.816,1.816,1.814,1.8144,388399999.0
2008-11-24 05:05:00,1.8144,1.8144,1.8132,1.8144,1311599992.0
2008-11-24 05:10:00,1.8144,1.81461,1.8135,1.81372,4736399952.0
2008-11-24 05:15:00,1.8145,1.8145,1.8123,1.8131,684400000.0
2008-11-24 05:20:00,1.8131,1.8134,1.81105,1.8126,2996000000.0
2008-11-24 05:25:00,1.8126,1.81407,1.8126,1.8139,2055400000.0
2008-11-24 05:30:00,1.8139,1.81405,1.81185,1.8135,234600000.0
2008-11-24 05:35:00,1.81301,1.81365,1.81248,1.81365,630799986.0
2008-11-24 05:40:00,1.8138,1.81395,1.81302,1.81355,1880600000.0
2008-11-24 05:45:00,1.81385,1.8147,1.8138,1.8144,319800000.0
2008-11-24 05:50:00,1.8145,1.81485,1.8142,1.8143,359000000.0
2008-11-24 05:55:00,1.8143,1.815,1.81382,1.81451,681999997.0
2008-11-24 06:00:00,1.815,1.81615,1.8147,1.81585,209400000.0
2008-11-24 06:05:00,1.81585,1.81595,1.8158,1.8158,34600000.0
2008-11-24 06:10:00,1.8162,1.8162,1.8139,1.8158,7200000.0
2008-11-24 06:15:00,1.8158,1.81583,1.81495,1.8158,694000008.0
2008-11-24 06:20:00,1.81524,1.8159,1.815,1.8156,88800000.0
2008-11-24 06:25:00,1.8158,1.8174,1.8155,1.8158,16800000.0
2008-11-24 06:30:00,1.816,1.818,1.8159,1.818,400600001.0
2008-11-24 06:35:00,1.81746,1.81945,1.81691,1.8187,488800000.0
2008-11-24 06:40:00,1.8187,1.81875,1.8165,1.8184,159600000.0
2008-11-24 06:45:00,1.81835,1.82035,1.8183,1.8203,603899998.0
2008-11-24 06:50:00,1.82025,1.8217,1.82015,1.821,1146200000.0
2008-11-24 06:55:00,1.821,1.821,1.8183,1.81845,454000000.0
2008-11-24 07:00:00,1.8184,1.8188,1.8174,1.8181,479000000.0
2008-11-24 07:05:00,1.8182,1.8182,1.8156,1.8177,968000000.0
2008-11-24 07:10:00,1.8177,1.8183,1.8133,1.8145,626400000.0
2008-11-24 07:15:00,1.8144,1.8148,1.8141,1.8141,536000000.0
2008-11-24 07:20:00,1.8141,1.81525,1.81365,1.8151,403800000.0
2008-11-24 07:25:00,1.81515,1.8184,1.8151,1.8181,197600000.0
2008-11-24 07:30:00,1.818,1.81815,1.81755,1.8179,144200000.0
2008-11-24 07:35:00,1.81785,1.81785,1.8163,1.8165,548599999.0
2008-11-24 07:40:00,1.81655,1.8174,1.81635,1.81735,192000000.0
2008-11-24 07:45:00,1.81745,1.81775,1.8134,1.81555,981400000.0
2008-11-24 07:50:00,1.81565,1.8163,1.8152,1.816,266600000.0
2008-11-24 07:55:00,1.81595,1.8171,1.81595,1.8171,128000000.0
2008-11-24 08:00:00,1.81695,1.8198,1.81695,1.8198,252200000.0
2008-11-24 08:05:00,1.81945,1.81955,1.81805,1.8183,622600000.0
2008-11-24 08:10:00,1.8183,1.8183,1.8183,1.8183,832000000.0
2008-11-24 08:15:00,1.8183,1.81865,1.8154,1.81835,1145999999.0
2008-11-24 08:20:00,1.8187,1.8203,1.81825,1.8202,430599999.0
2008-11-24 08:25:00,1.82025,1.8203,1.819,1.8194,525000000.0
2008-11-24 08:30:00,1.8194,1.8197,1.81765,1.8185,447800000.0
2008-11-24 08:35:00,1.8186,1.8193,1.8178,1.8191,1720599998.0
2008-11-24 08:40:00,1.8191,1.81925,1.81675,1.81785,774200000.0
2008-11-24 08:45:00,1.8177,1.8184,1.8172,1.81825,344600000.0
2008-11-24 08:50:00,1.81815,1.8195,1.8175,1.8185,481399999.0
2008-11-24 08:55:00,1.81845,1.8198,1.8183,1.819,195200000.0
2008-11-24 09:00:00,1.8189,1.81925,1.81755,1.8177,615200000.0
2008-11-24 09:05:00,1.8177,1.8177,1.81565,1.8158,2273000000.0
2008-11-24 09:10:00,1.81635,1.81635,1.81445,1.8155,1418599998.0
2008-11-24 09:15:00,1.8155,1.81795,1.81535,1.8167,382300000.0
2008-11-24 09:20:00,1.8167,1.81695,1.814,1.81465,1282200000.0
2008-11-24 09:25:00,1.81485,1.8157,1.813,1.81445,1404599990.0
2008-11-24 09:30:00,1.8144,1.81695,1.8143,1.81605,914900000.0
2008-11-24 09:35:00,1.81625,1.8195,1.81615,1.817,4592999990.0
2008-11-24 09:40:00,1.817,1.81805,1.817,1.818,4117600000.0
2008-11-24 09:45:00,1.818,1.8182,1.8164,1.8169,3403000000.0
2008-11-24 09:50:00,1.8169,1.8172,1.8142,1.8144,2851600002.0
2008-11-24 09:55:00,1.8142,1.821,1.81415,1.8205,1907200000.0
2008-11-24 10:00:00,1.8207,1.8215,1.8176,1.8181,4254300003.0
2008-11-24 10:05:00,1.82,1.8201,1.8182,1.81885,2653000002.0
2008-11-24 10:10:00,1.8189,1.81985,1.8183,1.81875,2647799999.0
2008-11-24 10:15:00,1.8188,1.81965,1.81665,1.8187,2341799992.0
2008-11-24 10:20:00,1.8172,1.81935,1.8165,1.81755,2427599998.0
2008-11-24 10:25:00,1.81755,1.8192,1.81665,1.81705,2339200000.0
2008-11-24 10:30:00,1.81715,1.81955,1.8171,1.8193,1389600001.0
2008-11-24 10:35:00,1.8195,1.82015,1.81885,1.8195,1736400006.0
2008-11-24 10:40:00,1.81945,1.82085,1.81945,1.82065,1939600000.0
2008-11-24 10:45:00,1.82065,1.8208,1.8171,1.8181,2341200000.0
2008-11-24 10:50:00,1.8181,1.8181,1.8158,1.8159,2832800000.0
2008-11-24 10:55:00,1.8159,1.8159,1.8142,1.8145,2136600000.0
2008-11-24 11:00:00,1.81455,1.8191,1.81385,1.8186,3474500001.0
2008-11-24 11:05:00,1.8186,1.8195,1.81775,1.8194,1650600001.0
2008-11-24 11:10:00,1.8194,1.8205,1.81805,1.8181,3001500000.0
2008-11-24 11:15:00,1.8181,1.8194,1.81705,1.8177,2193000000.0
2008-11-24 11:20:00,1.8177,1.82085,1.81655,1.82085,2136600000.0
2008-11-24 11:25:00,1.82085,1.8216,1.8196,1.8213,2901599977.0
2008-11-24 11:30:00,1.82135,1.8215,1.8191,1.81985,2356600000.0
2008-11-24 11:35:00,1.81995,1.82015,1.8173,1.82015,2363200001.0
2008-11-24 11:40:00,1.8201,1.8221,1.81995,1.8215,2725800007.0
2008-11-24 11:45:00,1.8215,1.8216,1.82005,1.8212,2644200032.0
2008-11-24 11:50:00,1.8212,1.8213,1.81985,1.82105,2005000000.0
2008-11-24 11:55:00,1.82095,1.82255,1.82,1.8218,1974600000.0
2008-11-24 12:00:00,1.8218,1.8243,1.8218,1.82375,2103000000.0
2008-11-24 12:05:00,1.82375,1.82555,1.82325,1.8249,1705400000.0
2008-11-24 12:10:00,1.82515,1.8255,1.8236,1.82435,1833800000.0
2008-11-24 12:15:00,1.8243,1.8249,1.82285,1.82475,4225200006.0
2008-11-24 12:20:00,1.8247,1.8284,1.82455,1.8281,1770600000.0
2008-11-24 12:25:00,1.82805,1.8294,1.827,1.8284,2964600002.0
2008-11-24 12:30:00,1.8284,1.82855,1.8262,1.8262,2991200000.0
2008-11-24 12:35:00,1.8262,1.82695,1.82485,1.82645,3153399999.0
2008-11-24 12:40:00,1.82645,1.82655,1.82395,1.8251,3106000005.0
2008-11-24 12:45:00,1.8251,1.8255,1.8239,1.824,3896600004.0
2008-11-24 12:50:00,1.8241,1.82445,1.822,1.823,3910199990.0
2008-11-24 12:55:00,1.8211,1.82185,1.82035,1.821,2860399999.0
2008-11-24 13:00:00,1.82105,1.82215,1.8196,1.8208,1978199998.0
2008-11-24 13:05:00,1.8208,1.82375,1.8208,1.8234,5562199972.0
2008-11-24 13:10:00,1.8234,1.8234,1.8215,1.8226,3845200004.0
2008-11-24 13:15:00,1.8226,1.8259,1.8226,1.8253,2110400000.0
2008-11-24 13:20:00,1.8253,1.82605,1.82305,1.8234,3004599997.0
2008-11-24 13:25:00,1.8233,1.82435,1.82285,1.8237,3361799990.0
2008-11-24 13:30:00,1.82375,1.82495,1.8222,1.8227,2992800001.0
2008-11-24 13:35:00,1.82265,1.82495,1.8226,1.8237,2809200000.0
2008-11-24 13:40:00,1.82375,1.8241,1.8205,1.8209,2975399959.0
2008-11-24 13:45:00,1.8209,1.8232,1.8208,1.8228,3011699956.0
2008-11-24 13:50:00,1.8228,1.8233,1.82145,1.8232,1748000000.0
2008-11-24 13:55:00,1.8233,1.8241,1.8228,1.8228,1195200000.0
2008-11-24 14:00:00,1.8221,1.8242,1.8221,1.8226,3387400001.0
2008-11-24 14:05:00,1.82265,1.82445,1.82185,1.82345,4560600010.0
2008-11-24 14:10:00,1.8151,1.82395,1.8143,1.8214,5316599996.0
2008-11-24 14:15:00,1.8215,1.8218,1.8121,1.8128,3422200002.0
2008-11-24 14:20:00,1.8127,1.8201,1.8124,1.8182,4135999991.0
2008-11-24 14:25:00,1.8182,1.8197,1.8126,1.8191,4305399998.0
2008-11-24 14:30:00,1.8191,1.82,1.8182,1.81925,3946600001.0
2008-11-24 14:35:00,1.81925,1.8199,1.8162,1.8166,5744999985.0
2008-11-24 14:40:00,1.8166,1.81685,1.81445,1.81545,3990399996.0
2008-11-24 14:45:00,1.8153,1.8156,1.8105,1.8105,3062799989.0
2008-11-24 14:50:00,1.8105,1.8142,1.81045,1.8135,3805599986.0
2008-11-24 14:55:00,1.8136,1.8148,1.812,1.8125,3146200000.0
2008-11-24 15:00:00,1.8125,1.81375,1.81215,1.8133,1678600001.0
2008-11-24 15:05:00,1.8133,1.8161,1.81325,1.8154,1367000000.0
2008-11-24 15:10:00,1.8154,1.81565,1.81165,1.8126,2221999999.0
2008-11-24 15:15:00,1.81255,1.81425,1.81225,1.8129,1227100000.0
2008-11-24 15:20:00,1.81285,1.8148,1.8122,1.81445,1268000000.0
2008-11-24 15:25:00,1.8145,1.81555,1.8127,1.81465,1827600000.0
2008-11-24 15:30:00,1.81475,1.8149,1.8131,1.81435,4023599954.0
2008-11-24 15:35:00,1.81435,1.8149,1.8128,1.8149,2795599957.0
2008-11-24 15:40:00,1.8149,1.81585,1.81265,1.8155,1714200000.0
2008-11-24 15:45:00,1.8155,1.8161,1.81445,1.8148,996800000.0
2008-11-24 15:50:00,1.8148,1.815,1.8094,1.8106,4125800007.0
2008-11-24 15:55:00,1.8138,1.81555,1.8138,1.814,3379999990.0
2008-11-24 16:00:00,1.81405,1.81625,1.81355,1.8153,2635600055.0
2008-11-24 16:05:00,1.81535,1.8161,1.81425,1.8155,2639400006.0
2008-11-24 16:10:00,1.8143,1.81835,1.8138,1.8166,2841199998.0
2008-11-24 16:15:00,1.8166,1.8184,1.8163,1.8183,2976800000.0
2008-11-24 16:20:00,1.8185,1.81915,1.8171,1.8179,1525800000.0
2008-11-24 16:25:00,1.81795,1.8185,1.8157,1.81635,1692999997.0
2008-11-24 16:30:00,1.8163,1.8171,1.81545,1.8164,3752800000.0
2008-11-24 16:35:00,1.8163,1.8167,1.81475,1.81535,1753799996.0
2008-11-24 16:40:00,1.8153,1.81615,1.81095,1.81195,2323599999.0
2008-11-24 16:45:00,1.81195,1.81195,1.8094,1.8112,1804000001.0
2008-11-24 16:50:00,1.8112,1.8114,1.8096,1.8114,1300599995.0
2008-11-24 16:55:00,1.81155,1.8129,1.8103,1.8129,2279800000.0
2008-11-24 17:00:00,1.81305,1.81485,1.81145,1.8146,2836600002.0
2008-11-24 17:05:00,1.81455,1.8157,1.81375,1.81445,2442800002.0
2008-11-24 17:10:00,1.81465,1.8165,1.81405,1.8155,1645600001.0
2008-11-24 17:15:00,1.8155,1.8162,1.8136,1.8141,2150200000.0
2008-11-24 17:20:00,1.8142,1.8142,1.8098,1.81205,1777399999.0
2008-11-24 17:25:00,1.8121,1.8137,1.81025,1.81045,1309600000.0
2008-11-24 17:30:00,1.81055,1.81235,1.80985,1.8104,1570399999.0
2008-11-24 17:35:00,1.8103,1.81315,1.8094,1.81275,1882399998.0
2008-11-24 17:40:00,1.81275,1.81575,1.8117,1.81435,1799000000.0
2008-11-24 17:45:00,1.8143,1.81565,1.81215,1.8124,1806800000.0
2008-11-24 17:50:00,1.81245,1.8164,1.8112,1.8121,4805600078.0
2008-11-24 17:55:00,1.8121,1.81485,1.8098,1.8148,2504199998.0
2008-11-24 18:00:00,1.8147,1.81705,1.8136,1.81555,1521600000.0
2008-11-24 18:05:00,1.81565,1.81975,1.8153,1.8193,1367400000.0
2008-11-24 18:10:00,1.8194,1.82155,1.81685,1.8208,1905400000.0
2008-11-24 18:15:00,1.8208,1.82105,1.81765,1.8181,1526400000.0
2008-11-24 18:20:00,1.8181,1.81875,1.8174,1.8181,1931799998.0
2008-11-24 18:25:00,1.8181,1.8181,1.81415,1.81415,2599000001.0
2008-11-24 18:30:00,1.8141,1.81525,1.8133,1.815,2479200001.0
2008-11-24 18:35:00,1.81495,1.81795,1.8138,1.8176,4789600001.0
2008-11-24 18:40:00,1.8176,1.81925,1.8145,1.8163,3652800014.0
2008-11-24 18:45:00,1.8163,1.8168,1.81305,1.8162,1663599999.0
2008-11-24 18:50:00,1.8163,1.81715,1.8149,1.81575,1761000000.0
2008-11-24 18:55:00,1.8156,1.81665,1.81445,1.816,1359800000.0
2008-11-24 19:00:00,1.816,1.8165,1.8151,1.8156,2726599991.0
2008-11-24 19:05:00,1.8156,1.8173,1.81475,1.8159,2883000000.0
2008-11-24 19:10:00,1.8159,1.8179,1.8159,1.81735,4663399988.0
2008-11-24 19:15:00,1.8172,1.81725,1.8134,1.8156,2645599999.0
2008-11-24 19:20:00,1.8155,1.8156,1.8125,1.8129,4737599993.0
2008-11-24 19:25:00,1.8129,1.8139,1.81195,1.81335,2317200000.0
2008-11-24 19:30:00,1.81335,1.8158,1.813,1.8148,1431800001.0
2008-11-24 19:35:00,1.8148,1.81615,1.814,1.8142,1378600017.0
2008-11-24 19:40:00,1.8142,1.8157,1.81395,1.8141,2930200000.0
2008-11-24 19:45:00,1.8141,1.8145,1.81265,1.814,3317800000.0
2008-11-24 19:50:00,1.814,1.8172,1.8136,1.81705,1799400000.0
2008-11-24 19:55:00,1.817,1.81815,1.81565,1.81645,1810700011.0
2008-11-24 20:00:00,1.8166,1.8183,1.8155,1.81805,1356799999.0
2008-11-24 20:05:00,1.8181,1.8187,1.8161,1.8171,2707799995.0
2008-11-24 20:10:00,1.8171,1.8184,1.81645,1.81795,1821199995.0
2008-11-24 20:15:00,1.818,1.81915,1.8156,1.8163,2282799990.0
2008-11-24 20:20:00,1.8163,1.8175,1.8161,1.8174,978599999.0
2008-11-24 20:25:00,1.8174,1.8185,1.816,1.8181,1356499998.0
2008-11-24 20:30:00,1.8181,1.8185,1.81685,1.81755,1354399997.0
2008-11-24 20:35:00,1.81755,1.8179,1.8151,1.81555,3705799984.0
2008-11-24 20:40:00,1.8157,1.8165,1.8154,1.8165,3341000019.0
2008-11-24 20:45:00,1.81665,1.8179,1.81645,1.8178,2970799996.0
2008-11-24 20:50:00,1.81785,1.81785,1.81635,1.8166,3120999973.0
2008-11-24 20:55:00,1.8166,1.81665,1.8107,1.8164,4701199985.0
2008-11-24 21:00:00,1.8164,1.81685,1.81285,1.81305,3162799984.0
2008-11-24 21:05:00,1.8132,1.8141,1.8087,1.8104,4986599996.0
2008-11-24 21:10:00,1.8104,1.8135,1.80805,1.8115,4016600001.0
2008-11-24 21:15:00,1.8115,1.81185,1.8091,1.8094,3833599976.0
2008-11-24 21:20:00,1.8094,1.81105,1.8083,1.809,3261399989.0
2008-11-24 21:25:00,1.8091,1.81,1.8086,1.81,2359799998.0
2008-11-24 21:30:00,1.81,1.81125,1.80905,1.8107,3828000024.0
2008-11-24 21:35:00,1.8107,1.81155,1.8097,1.8113,2374400023.0
2008-11-24 21:40:00,1.8113,1.81305,1.8112,1.8125,1258200001.0
2008-11-24 21:45:00,1.8125,1.8125,1.8112,1.8118,420399999.0
2008-11-24 21:50:00,1.8118,1.8118,1.8109,1.8115,208799999.0
2008-11-24 21:55:00,1.81165,1.8119,1.8114,1.8119,915599991.0
2008-11-24 22:00:00,1.8119,1.8119,1.81015,1.811,2284000000.0
2008-11-24 22:05:00,1.811,1.811,1.8093,1.8098,3401899990.0
2008-11-24 22:10:00,1.8098,1.81155,1.8088,1.8114,4463000001.0
2008-11-24 22:15:00,1.8115,1.8118,1.8107,1.811,3305599992.0
2008-11-24 22:20:00,1.811,1.8143,1.80995,1.81095,7810200015.0
2008-11-24 22:25:00,1.8109,1.81225,1.8093,1.81225,1735600004.0
2008-11-24 22:30:00,1.81225,1.8125,1.8096,1.812,2053999998.0
2008-11-24 22:35:00,1.812,1.81325,1.81175,1.8127,840800001.0
2008-11-24 22:40:00,1.8127,1.8145,1.8127,1.8136,825599998.0
2008-11-24 22:45:00,1.8136,1.815,1.81195,1.8141,879700000.0
2008-11-24 22:50:00,1.8141,1.8151,1.81305,1.81355,4302600004.0
2008-11-24 22:55:00,1.8137,1.8144,1.8126,1.81295,2834199999.0
2008-11-24 23:00:00,1.8129,1.8136,1.8123,1.8123,1123599996.0
2008-11-24 23:05:00,1.8124,1.8133,1.8124,1.8129,1497199986.0
2008-11-24 23:10:00,1.81295,1.813,1.8127,1.8128,1141400001.0
2008-11-24 23:15:00,1.8128,1.813,1.8114,1.813,964200000.0
2008-11-24 23:20:00,1.813,1.81445,1.813,1.814,1434400000.0
2008-11-24 23:25:00,1.814,1.81525,1.814,1.81525,577800000.0
2008-11-24 23:30:00,1.8153,1.8153,1.8133,1.814,2496600034.0
2008-11-24 23:35:00,1.81415,1.8143,1.81302,1.8137,520799996.0
2008-11-24 23:40:00,1.8137,1.8137,1.8122,1.8132,2237000018.0
2008-11-24 23:45:00,1.8131,1.8138,1.81265,1.81265,1674600000.0
2008-11-24 23:50:00,1.81275,1.8139,1.81265,1.8138,1299800007.0
2008-11-24 23:55:00,1.8136,1.8159,1.8093,1.8118,666200000.0
2008-11-25 00:00:00,1.812,1.81315,1.81025,1.8125,342400000.0
2008-11-25 00:05:00,1.8127,1.81305,1.81165,1.81275,198400000.0
2008-11-25 00:10:00,1.81275,1.81355,1.8115,1.81244,492000000.0
2008-11-25 00:15:00,1.81208,1.8132,1.81196,1.8132,161800000.0
2008-11-25 00:20:00,1.8132,1.81334,1.81136,1.81305,501599997.0
2008-11-25 00:25:00,1.8132,1.8132,1.8101,1.8115,384200000.0
2008-11-25 00:30:00,1.8115,1.8115,1.8104,1.8106,195400000.0
2008-11-25 00:35:00,1.81065,1.81205,1.8104,1.8108,322600000.0
2008-11-25 00:40:00,1.8108,1.8108,1.8106,1.8106,482000000.0
2008-11-25 00:45:00,1.80889,1.8106,1.80889,1.80975,191200000.0
2008-11-25 00:50:00,1.80944,1.81073,1.80852,1.8105,251200000.0
2008-11-25 00:55:00,1.8105,1.8119,1.8105,1.8117,113200000.0
2008-11-25 01:00:00,1.8117,1.8123,1.8106,1.8108,1548400000.0
2008-11-25 01:05:00,1.8107,1.8109,1.8107,1.8108,166000000.0
2008-11-25 01:10:00,1.8108,1.8109,1.8108,1.8108,649400000.0
2008-11-25 01:15:00,1.8108,1.81215,1.8108,1.8121,172000002.0
2008-11-25 01:20:00,1.8117,1.8123,1.8117,1.81205,35800000.0
2008-11-25 01:25:00,1.8122,1.81295,1.81155,1.81215,464700001.0
2008-11-25 01:30:00,1.8121,1.8134,1.81195,1.81265,87400000.0
2008-11-25 01:35:00,1.81265,1.81325,1.81035,1.81255,656228000.0
2008-11-25 01:40:00,1.81255,1.81315,1.8115,1.81315,191942000.0
2008-11-25 01:45:00,1.81295,1.81465,1.8122,1.8143,400541999.0
2008-11-25 01:50:00,1.8142,1.8142,1.81215,1.8133,1204600000.0
2008-11-25 01:55:00,1.8133,1.8134,1.81175,1.8123,436600000.0
2008-11-25 02:00:00,1.81175,1.81285,1.8106,1.81175,676600001.0
2008-11-25 02:05:00,1.81165,1.8139,1.81165,1.8137,338000000.0
2008-11-25 02:10:00,1.8136,1.81425,1.81145,1.8129,1250600000.0
2008-11-25 02:15:00,1.8131,1.8145,1.81255,1.8142,447800000.0
2008-11-25 02:20:00,1.81435,1.8145,1.8119,1.81205,5178400006.0
2008-11-25 02:25:00,1.8121,1.8127,1.81,1.8114,2015200002.0
2008-11-25 02:30:00,1.8114,1.8117,1.8101,1.8112,551600000.0
2008-11-25 02:35:00,1.8112,1.8119,1.81038,1.81125,214000000.0
2008-11-25 02:40:00,1.8119,1.8119,1.80855,1.8101,522400000.0
2008-11-25 02:45:00,1.8101,1.812,1.81,1.812,412999997.0
2008-11-25 02:50:00,1.8119,1.8127,1.8117,1.8127,741400000.0
2008-11-25 02:55:00,1.81152,1.8127,1.8106,1.81157,599400000.0
2008-11-25 03:00:00,1.81207,1.8127,1.8114,1.81245,180000000.0
2008-11-25 03:05:00,1.8123,1.8123,1.8109,1.8112,600800000.0
2008-11-25 03:10:00,1.8112,1.8125,1.8112,1.8124,968000000.0
2008-11-25 03:15:00,1.8124,1.81255,1.8118,1.8124,1077200001.0
2008-11-25 03:20:00,1.8124,1.8124,1.81075,1.8119,1196199998.0
2008-11-25 03:25:00,1.8119,1.81265,1.8115,1.8116,266599999.0
2008-11-25 03:30:00,1.81195,1.81196,1.81119,1.81138,605999997.0
2008-11-25 03:35:00,1.8117,1.81205,1.81103,1.8117,535799999.0
2008-11-25 03:40:00,1.8118,1.81256,1.81143,1.81143,439400000.0
2008-11-25 03:45:00,1.8122,1.81305,1.8104,1.81305,496399999.0
2008-11-25 03:50:00,1.81305,1.81305,1.8125,1.8126,456599998.0
2008-11-25 03:55:00,1.8126,1.81335,1.8108,1.8127,1105799998.0
2008-11-25 04:00:00,1.8123,1.8127,1.81045,1.8125,5025600000.0
2008-11-25 04:05:00,1.8125,1.8125,1.81185,1.81185,1963200000.0
2008-11-25 04:10:00,1.81159,1.8137,1.81142,1.8137,328999999.0
2008-11-25 04:15:00,1.81375,1.81475,1.81375,1.8145,367400000.0
2008-11-25 04:20:00,1.81361,1.81525,1.81289,1.8145,873199999.0
2008-11-25 04:25:00,1.81453,1.81535,1.81407,1.81505,279400005.0
2008-11-25 04:30:00,1.81505,1.8155,1.81505,1.8155,231599999.0
2008-11-25 04:35:00,1.8155,1.8155,1.8153,1.8153,641600007.0
2008-11-25 04:40:00,1.8153,1.8155,1.8132,1.81365,393800000.0
2008-11-25 04:45:00,1.8138,1.8147,1.81325,1.8145,139200000.0
2008-11-25 04:50:00,1.81435,1.81485,1.81356,1.81425,68800000.0
2008-11-25 04:55:00,1.81455,1.815,1.81265,1.8128,259000000.0
2008-11-25 05:00:00,1.8129,1.8136,1.81215,1.81345,277200000.0
2008-11-25 05:05:00,1.81335,1.81365,1.81214,1.813,243000000.0
2008-11-25 05:10:00,1.81305,1.8136,1.81295,1.8132,235599999.0
2008-11-25 05:15:00,1.8126,1.81285,1.81225,1.8127,122400000.0
2008-11-25 05:20:00,1.8127,1.81275,1.8115,1.8121,545400000.0
2008-11-25 05:25:00,1.8121,1.81435,1.8121,1.8139,532199999.0
2008-11-25 05:30:00,1.8139,1.81545,1.8133,1.8137,215600000.0
2008-11-25 05:35:00,1.8137,1.8158,1.81365,1.81565,884199998.0
2008-11-25 05:40:00,1.8155,1.81615,1.8154,1.8158,190600000.0
2008-11-25 05:45:00,1.816,1.8174,1.8153,1.8153,369600000.0
2008-11-25 05:50:00,1.81525,1.81535,1.8124,1.814,1777199999.0
2008-11-25 05:55:00,1.81371,1.81455,1.81301,1.8144,1625600000.0
2008-11-25 06:00:00,1.8144,1.81495,1.8122,1.81425,1915000000.0
2008-11-25 06:05:00,1.81445,1.81485,1.81395,1.814,617800000.0
2008-11-25 06:10:00,1.814,1.814,1.81245,1.8136,478000000.0
2008-11-25 06:15:00,1.81355,1.8141,1.81246,1.81316,961399995.0
2008-11-25 06:20:00,1.81348,1.8174,1.81301,1.817,632000002.0
2008-11-25 06:25:00,1.8171,1.8171,1.81265,1.81355,367199998.0
2008-11-25 06:30:00,1.81365,1.8143,1.81283,1.8133,745200000.0
2008-11-25 06:35:00,1.8139,1.8147,1.8129,1.81445,589800000.0
2008-11-25 06:40:00,1.81445,1.81605,1.8144,1.8158,189600000.0
2008-11-25 06:45:00,1.81575,1.8179,1.81575,1.8173,178000000.0
2008-11-25 06:50:00,1.8173,1.8173,1.8169,1.817,440200000.0
2008-11-25 06:55:00,1.817,1.817,1.81435,1.8163,176600000.0
2008-11-25 07:00:00,1.8162,1.81685,1.81568,1.81685,438200000.0
2008-11-25 07:05:00,1.8168,1.81695,1.81514,1.81531,4806399986.0
2008-11-25 07:10:00,1.8164,1.8164,1.81465,1.81575,160400000.0
2008-11-25 07:15:00,1.8159,1.8172,1.8155,1.8168,314000000.0
2008-11-25 07:20:00,1.8168,1.8181,1.81635,1.817,788599999.0
2008-11-25 07:25:00,1.817,1.8172,1.81562,1.817,1507400000.0
2008-11-25 07:30:00,1.81677,1.8185,1.81612,1.8179,1170800000.0
2008-11-25 07:35:00,1.8179,1.81817,1.816,1.817,874600000.0
2008-11-25 07:40:00,1.817,1.818,1.81595,1.81685,311000000.0
2008-11-25 07:45:00,1.81705,1.81835,1.8168,1.8178,195999998.0
2008-11-25 07:50:00,1.8176,1.81765,1.81597,1.8167,1310599991.0
2008-11-25 07:55:00,1.8176,1.81795,1.8175,1.8176,73600000.0
2008-11-25 08:00:00,1.8176,1.81915,1.8175,1.8189,135200000.0
2008-11-25 08:05:00,1.8189,1.81965,1.81805,1.8182,460800000.0
2008-11-25 08:10:00,1.8182,1.81955,1.81625,1.817,1247000000.0
2008-11-25 08:15:00,1.817,1.818,1.81695,1.8176,149000000.0
2008-11-25 08:20:00,1.81739,1.8177,1.81155,1.8137,3080800005.0
2008-11-25 08:25:00,1.8137,1.8145,1.8126,1.8134,1474700001.0
2008-11-25 08:30:00,1.8134,1.81495,1.8133,1.8142,646600000.0
2008-11-25 08:35:00,1.8143,1.81615,1.81355,1.8144,1055999997.0
2008-11-25 08:40:00,1.8144,1.81655,1.81365,1.81485,577800000.0
2008-11-25 08:45:00,1.8154,1.81645,1.8151,1.816,698400000.0
2008-11-25 08:50:00,1.816,1.816,1.8141,1.8141,565600000.0
2008-11-25 08:55:00,1.8141,1.81445,1.81375,1.814,2200000000.0
2008-11-25 09:00:00,1.814,1.814,1.8133,1.8135,787400000.0
2008-11-25 09:05:00,1.8135,1.8141,1.8134,1.8137,821200000.0
2008-11-25 09:10:00,1.8138,1.81475,1.8115,1.8131,644199999.0
2008-11-25 09:15:00,1.8131,1.8135,1.81005,1.8124,3216599996.0
2008-11-25 09:20:00,1.8125,1.81365,1.8119,1.8125,1133999996.0
2008-11-25 09:25:00,1.8125,1.8128,1.8109,1.8124,2057999999.0
2008-11-25 09:30:00,1.8124,1.81385,1.81175,1.8128,1546599971.0
2008-11-25 09:35:00,1.8128,1.8142,1.81265,1.8137,2359000051.0
2008-11-25 09:40:00,1.8137,1.8144,1.8125,1.813,1465199997.0
2008-11-25 09:45:00,1.813,1.815,1.8129,1.81425,4316300052.0
2008-11-25 09:50:00,1.8142,1.8153,1.8137,1.815,1163999999.0
2008-11-25 09:55:00,1.8152,1.8174,1.8151,1.8167,1837000000.0
2008-11-25 10:00:00,1.8167,1.82105,1.8162,1.8208,1742900000.0
2008-11-25 10:05:00,1.8208,1.8211,1.8196,1.8198,2601600001.0
2008-11-25 10:10:00,1.8198,1.82085,1.81765,1.8194,2246400000.0
2008-11-25 10:15:00,1.8194,1.81945,1.8168,1.81695,1504600000.0
2008-11-25 10:20:00,1.81695,1.81875,1.8165,1.81795,1662400000.0
2008-11-25 10:25:00,1.818,1.8183,1.81645,1.8171,2678000000.0
2008-11-25 10:30:00,1.8171,1.81955,1.8171,1.8185,2712000004.0
2008-11-25 10:35:00,1.81865,1.8197,1.8171,1.81715,2854400000.0
2008-11-25 10:40:00,1.81715,1.81735,1.81605,1.81705,2731600000.0
2008-11-25 10:45:00,1.81705,1.81775,1.8165,1.81665,2211399999.0
2008-11-25 10:50:00,1.81665,1.8177,1.81595,1.8164,1911400000.0
2008-11-25 10:55:00,1.8164,1.8183,1.81605,1.81625,1748200000.0
2008-11-25 11:00:00,1.81625,1.81765,1.81595,1.81615,1719200000.0
2008-11-25 11:05:00,1.81615,1.81995,1.81605,1.81925,2530800000.0
2008-11-25 11:10:00,1.81925,1.81965,1.8154,1.817,2231800000.0
2008-11-25 11:15:00,1.817,1.8175,1.8158,1.81625,1759200000.0
2008-11-25 11:20:00,1.81625,1.8175,1.8154,1.8168,2263300000.0
2008-11-25 11:25:00,1.81685,1.81685,1.81455,1.8161,2871200000.0
2008-11-25 11:30:00,1.8162,1.81675,1.81515,1.8161,2233000002.0
2008-11-25 11:35:00,1.8161,1.81765,1.8161,1.8169,1808599999.0
2008-11-25 11:40:00,1.8169,1.8177,1.8157,1.81745,1796400000.0
2008-11-25 11:45:00,1.81745,1.81995,1.8173,1.8194,1793400000.0
2008-11-25 11:50:00,1.8194,1.82025,1.819,1.82025,2639000000.0
2008-11-25 11:55:00,1.8202,1.82035,1.8181,1.8186,2058599999.0
2008-11-25 12:00:00,1.81855,1.81875,1.81755,1.818,1013200000.0
2008-11-25 12:05:00,1.81795,1.8211,1.8128,1.82,2481999997.0
2008-11-25 12:10:00,1.81995,1.82,1.8183,1.8191,1687999995.0
2008-11-25 12:15:00,1.8191,1.82005,1.81795,1.8193,1650199996.0
2008-11-25 12:20:00,1.8193,1.81965,1.8112,1.8177,3725199982.0
2008-11-25 12:25:00,1.8177,1.8188,1.8142,1.8149,1618200000.0
2008-11-25 12:30:00,1.8149,1.81585,1.8138,1.8158,1806800000.0
2008-11-25 12:35:00,1.81575,1.81615,1.8151,1.8153,1130200000.0
2008-11-25 12:40:00,1.8153,1.81645,1.81415,1.8152,1482200000.0
2008-11-25 12:45:00,1.8152,1.8155,1.81415,1.8142,4785799983.0
2008-11-25 12:50:00,1.8129,1.81465,1.8113,1.8139,1174000000.0
2008-11-25 12:55:00,1.8139,1.8143,1.8129,1.81315,5799599995.0
2008-11-25 13:00:00,1.81305,1.8149,1.8126,1.8143,3042400023.0
2008-11-25 13:05:00,1.8129,1.81455,1.8127,1.8139,1866000000.0
2008-11-25 13:10:00,1.81385,1.81465,1.813,1.81445,1766800000.0
2008-11-25 13:15:00,1.81435,1.81515,1.81375,1.81395,1185400000.0
2008-11-25 13:20:00,1.81395,1.81415,1.8112,1.81165,1311800000.0
2008-11-25 13:25:00,1.81165,1.81255,1.81095,1.812,1278800000.0
2008-11-25 13:30:00,1.8119,1.8127,1.8111,1.81235,1045600000.0
2008-11-25 13:35:00,1.81245,1.81295,1.81205,1.8125,1197000000.0
2008-11-25 13:40:00,1.8125,1.8141,1.8115,1.8115,1703800000.0
2008-11-25 13:45:00,1.8117,1.814,1.8104,1.8129,1905599999.0
2008-11-25 13:50:00,1.81285,1.81305,1.8114,1.8127,1879600000.0
2008-11-25 13:55:00,1.8127,1.8149,1.81265,1.814,1598100000.0
2008-11-25 14:00:00,1.814,1.8146,1.81305,1.81325,1606200000.0
2008-11-25 14:05:00,1.8132,1.814,1.81275,1.81385,1147600000.0
2008-11-25 14:10:00,1.8139,1.81575,1.8137,1.8155,1456600000.0
2008-11-25 14:15:00,1.8156,1.8166,1.8156,1.8162,2124699992.0
2008-11-25 14:20:00,1.8091,1.8157,1.8091,1.8143,1947200000.0
2008-11-25 14:25:00,1.81415,1.81535,1.8123,1.813,1803000000.0
2008-11-25 14:30:00,1.813,1.8136,1.8121,1.81335,2148100000.0
2008-11-25 14:35:00,1.81345,1.8137,1.8128,1.81285,1145200000.0
2008-11-25 14:40:00,1.81285,1.8132,1.80945,1.8102,2202800000.0
2008-11-25 14:45:00,1.81015,1.81025,1.8055,1.8057,3222000000.0
2008-11-25 14:50:00,1.80575,1.80805,1.8057,1.8077,2030400000.0
2008-11-25 14:55:00,1.80765,1.80985,1.8072,1.8096,1686600000.0
2008-11-25 15:00:00,1.8097,1.812,1.8091,1.8092,2596099995.0
2008-11-25 15:05:00,1.8092,1.81025,1.80875,1.80925,3563800009.0
2008-11-25 15:10:00,1.80925,1.8101,1.8083,1.8087,1614100000.0
2008-11-25 15:15:00,1.80875,1.8108,1.8085,1.80935,1953199999.0
2008-11-25 15:20:00,1.8094,1.81195,1.8086,1.81,2734599997.0
2008-11-25 15:25:00,1.80995,1.8112,1.8093,1.8103,5752399994.0
2008-11-25 15:30:00,1.8103,1.8114,1.8088,1.8109,3239600008.0
2008-11-25 15:35:00,1.8109,1.8117,1.80765,1.81115,2336200001.0
2008-11-25 15:40:00,1.81135,1.8144,1.8082,1.8138,2487400001.0
2008-11-25 15:45:00,1.81395,1.8147,1.8095,1.8107,1915400000.0
2008-11-25 15:50:00,1.81075,1.8128,1.8103,1.8125,1295800000.0
2008-11-25 15:55:00,1.8125,1.81375,1.8107,1.81095,1997400000.0
2008-11-25 16:00:00,1.811,1.8134,1.8108,1.81145,1290200000.0
2008-11-25 16:05:00,1.81145,1.81785,1.81145,1.8153,2150799999.0
2008-11-25 16:10:00,1.81535,1.82335,1.8149,1.82045,1752699999.0
2008-11-25 16:15:00,1.82035,1.8232,1.81835,1.82105,2427200006.0
2008-11-25 16:20:00,1.821,1.821,1.8182,1.8183,3920199998.0
2008-11-25 16:25:00,1.8183,1.82,1.81795,1.8193,2970999996.0
2008-11-25 16:30:00,1.8187,1.8202,1.8173,1.8191,5889200008.0
2008-11-25 16:35:00,1.8191,1.81945,1.8158,1.8176,2366600001.0
2008-11-25 16:40:00,1.8177,1.81975,1.81525,1.81655,1985800001.0
2008-11-25 16:45:00,1.8165,1.81725,1.81415,1.8166,3739599995.0
2008-11-25 16:50:00,1.8166,1.8177,1.8158,1.8161,2940999970.0
2008-11-25 16:55:00,1.81605,1.8168,1.8139,1.81415,2965000010.0
2008-11-25 17:00:00,1.81415,1.81675,1.814,1.8154,1784000000.0
2008-11-25 17:05:00,1.8154,1.8197,1.8152,1.8195,1870599998.0
2008-11-25 17:10:00,1.8156,1.8166,1.8134,1.8145,2915000002.0
2008-11-25 17:15:00,1.8145,1.8184,1.8145,1.8177,1344600008.0
2008-11-25 17:20:00,1.8177,1.8188,1.81595,1.81675,2311400000.0
2008-11-25 17:25:00,1.8167,1.8195,1.81555,1.819,1724399995.0
2008-11-25 17:30:00,1.819,1.8196,1.81745,1.818,3080499996.0
2008-11-25 17:35:00,1.818,1.81835,1.81565,1.816,3834800001.0
2008-11-25 17:40:00,1.816,1.8168,1.81515,1.8157,2355600000.0
2008-11-25 17:45:00,1.8157,1.8168,1.81445,1.81465,2622599996.0
2008-11-25 17:50:00,1.81465,1.81575,1.8136,1.8146,1132400000.0
2008-11-25 17:55:00,1.81475,1.8192,1.8145,1.8192,1086200000.0
2008-11-25 18:00:00,1.8193,1.82025,1.818,1.81905,1229200000.0
2008-11-25 18:05:00,1.8185,1.8202,1.8168,1.8196,1985200000.0
2008-11-25 18:10:00,1.81955,1.82175,1.81925,1.8212,1209200000.0
2008-11-25 18:15:00,1.8212,1.8212,1.8192,1.82,4349000039.0
2008-11-25 18:20:00,1.82,1.8202,1.8172,1.81745,2703399999.0
2008-11-25 18:25:00,1.8175,1.8237,1.8173,1.8229,1130800000.0
2008-11-25 18:30:00,1.8229,1.8229,1.8181,1.819,2589399998.0
2008-11-25 18:35:00,1.81895,1.81985,1.8165,1.8195,1831000000.0
2008-11-25 18:40:00,1.8195,1.8242,1.8194,1.8241,2080200000.0
2008-11-25 18:45:00,1.8241,1.82455,1.82145,1.8216,1615200000.0
2008-11-25 18:50:00,1.82165,1.82215,1.8199,1.8213,2628300001.0
2008-11-25 18:55:00,1.8213,1.8218,1.8198,1.8204,2971799993.0
2008-11-25 19:00:00,1.82045,1.8209,1.8188,1.8194,3023400008.0
2008-11-25 19:05:00,1.8194,1.8202,1.81675,1.81755,4057299996.0
2008-11-25 19:10:00,1.81755,1.81955,1.8168,1.8175,4493799998.0
2008-11-25 19:15:00,1.8175,1.81845,1.81665,1.8184,4992599996.0
2008-11-25 19:20:00,1.8184,1.8203,1.8175,1.8203,4549199995.0
2008-11-25 19:25:00,1.8203,1.82035,1.8168,1.8174,4296199997.0
2008-11-25 19:30:00,1.8174,1.81795,1.81565,1.8161,3657800004.0
2008-11-25 19:35:00,1.8161,1.8222,1.81495,1.8192,3670200000.0
2008-11-25 19:40:00,1.8192,1.8247,1.81785,1.8245,5088999991.0
2008-11-25 19:45:00,1.8236,1.82405,1.81965,1.82225,3194299999.0
2008-11-25 19:50:00,1.8223,1.82455,1.82005,1.82055,2858600001.0
2008-11-25 19:55:00,1.82075,1.82285,1.81895,1.8216,1913999998.0
2008-11-25 20:00:00,1.8217,1.8237,1.82015,1.82225,2102600004.0
2008-11-25 20:05:00,1.82225,1.82305,1.8213,1.82205,1842799994.0
2008-11-25 20:10:00,1.82205,1.82525,1.82205,1.82515,1825800000.0
2008-11-25 20:15:00,1.82515,1.8253,1.82315,1.8246,1173199996.0
2008-11-25 20:20:00,1.8246,1.8268,1.8235,1.8264,1838800001.0
2008-11-25 20:25:00,1.8264,1.83275,1.8264,1.8325,2143200000.0
2008-11-25 20:30:00,1.8325,1.8325,1.82765,1.8298,2985600007.0
2008-11-25 20:35:00,1.8298,1.835,1.82835,1.8307,3621200003.0
2008-11-25 20:40:00,1.8307,1.8325,1.82945,1.8316,3047800002.0
2008-11-25 20:45:00,1.8316,1.8336,1.8298,1.8316,5143399998.0
2008-11-25 20:50:00,1.8316,1.8339,1.83145,1.8335,5163599990.0
2008-11-25 20:55:00,1.8335,1.8339,1.8319,1.8333,971600000.0
2008-11-25 21:00:00,1.8333,1.83425,1.8322,1.83355,1557800000.0
2008-11-25 21:05:00,1.8335,1.834,1.832,1.8332,1945599997.0
2008-11-25 21:10:00,1.8332,1.8337,1.8297,1.8307,1098799999.0
2008-11-25 21:15:00,1.8307,1.8315,1.8286,1.8289,3071200027.0
2008-11-25 21:20:00,1.8292,1.83665,1.8292,1.83665,1892000011.0
2008-11-25 21:25:00,1.83655,1.83875,1.83605,1.8377,1955900001.0
2008-11-25 21:30:00,1.8377,1.8378,1.8353,1.8368,4386000011.0
2008-11-25 21:35:00,1.8369,1.8371,1.8343,1.8352,2811200000.0
2008-11-25 21:40:00,1.8352,1.83555,1.8332,1.83555,1642800012.0
2008-11-25 21:45:00,1.83555,1.8373,1.8337,1.8362,5936000033.0
2008-11-25 21:50:00,1.8339,1.8339,1.832,1.8334,2562399999.0
2008-11-25 21:55:00,1.8334,1.83575,1.8334,1.8344,1384799999.0
2008-11-25 22:00:00,1.8344,1.8349,1.83315,1.8334,1958599999.0
2008-11-25 22:05:00,1.8334,1.8336,1.832,1.8333,1191999998.0
2008-11-25 22:10:00,1.8333,1.83455,1.831,1.833,2460000001.0
2008-11-25 22:15:00,1.83295,1.8352,1.83245,1.8346,2351600000.0
2008-11-25 22:20:00,1.8346,1.83595,1.8346,1.83595,1439999982.0
2008-11-25 22:25:00,1.83575,1.8358,1.8335,1.83475,1514200003.0
2008-11-25 22:30:00,1.8348,1.83785,1.8346,1.8375,2648600000.0
2008-11-25 22:35:00,1.8375,1.8386,1.83595,1.8382,2978199997.0
2008-11-25 22:40:00,1.8382,1.83905,1.8357,1.8374,1388000000.0
2008-11-25 22:45:00,1.8374,1.8376,1.8357,1.8366,6117799929.0
2008-11-25 22:50:00,1.8366,1.8366,1.8353,1.8358,2693399994.0
2008-11-25 22:55:00,1.8358,1.83615,1.83435,1.8356,1115199999.0
2008-11-25 23:00:00,1.83565,1.83685,1.8354,1.8354,445000000.0
2008-11-25 23:05:00,1.8353,1.83625,1.83415,1.83425,332799998.0
2008-11-25 23:10:00,1.83425,1.83425,1.8314,1.8315,1497599996.0
2008-11-25 23:15:00,1.8315,1.83215,1.8296,1.8296,764000000.0
2008-11-25 23:20:00,1.82995,1.8312,1.82995,1.8312,462800000.0
2008-11-25 23:25:00,1.8312,1.8312,1.8294,1.82975,1313800034.0
2008-11-25 23:30:00,1.82975,1.83,1.8296,1.83,1246800067.0
2008-11-25 23:35:00,1.8302,1.83105,1.82975,1.8302,1029000005.0
2008-11-25 23:40:00,1.8302,1.8302,1.82906,1.8302,1294000000.0
2008-11-25 23:45:00,1.8302,1.8309,1.82955,1.83005,316799999.0
2008-11-25 23:50:00,1.83015,1.8309,1.83,1.83044,638600000.0
2008-11-25 23:55:00,1.8307,1.83225,1.83035,1.83115,187400000.0
2008-11-26 00:00:00,1.83125,1.8323,1.8307,1.8316,56000000.0
2008-11-26 00:05:00,1.83145,1.8317,1.83045,1.83075,132800000.0
2008-11-26 00:10:00,1.8306,1.8319,1.8304,1.8319,201600000.0
2008-11-26 00:15:00,1.8321,1.83305,1.8317,1.8327,383800000.0
2008-11-26 00:20:00,1.8328,1.8328,1.8324,1.8324,423800000.0
2008-11-26 00:25:00,1.8324,1.83265,1.83095,1.8323,348800000.0
2008-11-26 00:30:00,1.8323,1.8323,1.8323,1.8323,160000000.0
2008-11-26 00:35:00,1.8323,1.8323,1.83113,1.8323,579000000.0
2008-11-26 00:40:00,1.8323,1.8328,1.8307,1.8321,228800000.0
2008-11-26 00:45:00,1.8321,1.83215,1.8308,1.8321,1040800000.0
2008-11-26 00:50:00,1.8321,1.8321,1.8298,1.8302,192600000.0
2008-11-26 00:55:00,1.83015,1.8302,1.8299,1.8299,78400000.0
2008-11-26 01:00:00,1.8299,1.8299,1.8256,1.8278,705800000.0
2008-11-26 01:05:00,1.8275,1.8287,1.8275,1.8286,553600000.0
2008-11-26 01:10:00,1.8286,1.8287,1.8285,1.8286,664000000.0
2008-11-26 01:15:00,1.8286,1.82975,1.82732,1.82905,503200000.0
2008-11-26 01:20:00,1.82895,1.8302,1.8288,1.83015,151400000.0
2008-11-26 01:25:00,1.8301,1.83095,1.8295,1.8307,246600000.0
2008-11-26 01:30:00,1.8307,1.831,1.8303,1.83095,508800000.0
2008-11-26 01:35:00,1.83085,1.8316,1.8307,1.83135,155914000.0
2008-11-26 01:40:00,1.83135,1.83165,1.8305,1.8307,420200000.0
2008-11-26 01:45:00,1.8307,1.83119,1.82963,1.83074,1146600000.0
2008-11-26 01:50:00,1.83112,1.83112,1.82991,1.8307,495000000.0
2008-11-26 01:55:00,1.83015,1.83097,1.82943,1.82969,379600001.0
2008-11-26 02:00:00,1.8307,1.8307,1.82946,1.83025,179000000.0
2008-11-26 02:05:00,1.8307,1.8307,1.82855,1.8291,340799999.0
2008-11-26 02:10:00,1.8291,1.82935,1.82615,1.8263,1971899999.0
2008-11-26 02:15:00,1.8263,1.8263,1.82385,1.8244,1770800001.0
2008-11-26 02:20:00,1.8244,1.8244,1.82225,1.8231,1330400000.0
2008-11-26 02:25:00,1.8231,1.8231,1.8217,1.823,2254200005.0
2008-11-26 02:30:00,1.823,1.8236,1.8228,1.8233,3495600002.0
2008-11-26 02:35:00,1.8235,1.8252,1.82325,1.8252,343800000.0
2008-11-26 02:40:00,1.8252,1.8259,1.8252,1.8257,2082800011.0
2008-11-26 02:45:00,1.8257,1.8257,1.82275,1.8244,2311000000.0
2008-11-26 02:50:00,1.8244,1.82535,1.8244,1.82535,857400000.0
2008-11-26 02:55:00,1.82605,1.82625,1.82345,1.8245,633599999.0
2008-11-26 03:00:00,1.82415,1.8258,1.8241,1.8251,728800000.0
2008-11-26 03:05:00,1.8251,1.82605,1.8251,1.8254,249000000.0
2008-11-26 03:10:00,1.8254,1.8265,1.8252,1.82585,333800000.0
2008-11-26 03:15:00,1.8258,1.8265,1.82499,1.82564,744799997.0
2008-11-26 03:20:00,1.82581,1.82715,1.82525,1.8267,315400002.0
2008-11-26 03:25:00,1.8267,1.8267,1.8253,1.82533,700800002.0
2008-11-26 03:30:00,1.82545,1.82567,1.82461,1.82503,184000000.0
2008-11-26 03:35:00,1.82504,1.8255,1.82305,1.8242,486600001.0
2008-11-26 03:40:00,1.82363,1.82455,1.8232,1.8245,241200000.0
2008-11-26 03:45:00,1.8245,1.8258,1.8245,1.8254,351200000.0
2008-11-26 03:50:00,1.8254,1.82645,1.82535,1.8261,417000000.0
2008-11-26 03:55:00,1.8259,1.8262,1.8258,1.8259,181800000.0
2008-11-26 04:00:00,1.82468,1.82608,1.82468,1.8259,292800000.0
2008-11-26 04:05:00,1.8259,1.82595,1.8259,1.8259,167400000.0
2008-11-26 04:10:00,1.8259,1.8259,1.8222,1.82285,455600000.0
2008-11-26 04:15:00,1.82265,1.82345,1.82225,1.8229,248000000.0
2008-11-26 04:20:00,1.8229,1.82325,1.8213,1.82195,309000000.0
2008-11-26 04:25:00,1.82205,1.8238,1.822,1.8225,443800000.0
2008-11-26 04:30:00,1.8225,1.82335,1.82235,1.82299,759000000.0
2008-11-26 04:35:00,1.82345,1.8238,1.8227,1.8235,248800000.0
2008-11-26 04:40:00,1.8235,1.82385,1.8221,1.8235,204600000.0
2008-11-26 04:45:00,1.8234,1.82385,1.82315,1.8232,443999985.0
2008-11-26 04:50:00,1.82325,1.8239,1.8232,1.8237,1161799997.0
2008-11-26 04:55:00,1.82385,1.8263,1.8235,1.8244,517000000.0
2008-11-26 05:00:00,1.8244,1.82535,1.82425,1.8248,535599992.0
2008-11-26 05:05:00,1.8248,1.82635,1.8248,1.82525,103600000.0
2008-11-26 05:10:00,1.82502,1.826,1.82462,1.8257,684799995.0
2008-11-26 05:15:00,1.82575,1.8263,1.8255,1.82595,473800000.0
2008-11-26 05:20:00,1.8262,1.8265,1.8244,1.82485,879199988.0
2008-11-26 05:25:00,1.8249,1.82585,1.8243,1.825,507199999.0
2008-11-26 05:30:00,1.825,1.82505,1.82421,1.825,399800001.0
2008-11-26 05:35:00,1.825,1.8259,1.82414,1.8244,870000000.0
2008-11-26 05:40:00,1.82515,1.82565,1.8251,1.8253,116600001.0
2008-11-26 05:45:00,1.8257,1.8261,1.82425,1.8257,839800016.0
2008-11-26 05:50:00,1.82582,1.8259,1.82395,1.82477,957400000.0
2008-11-26 05:55:00,1.82435,1.8256,1.82382,1.8248,789600000.0
2008-11-26 06:00:00,1.8248,1.8248,1.8236,1.8237,265800000.0
2008-11-26 06:05:00,1.8237,1.82515,1.82355,1.825,498200000.0
2008-11-26 06:10:00,1.825,1.82575,1.8236,1.82395,1249000000.0
2008-11-26 06:15:00,1.82395,1.82615,1.82345,1.8259,358800000.0
2008-11-26 06:20:00,1.82605,1.82635,1.8256,1.826,321599998.0
2008-11-26 06:25:00,1.8262,1.8272,1.8261,1.8272,851600000.0
2008-11-26 06:30:00,1.8272,1.8297,1.8272,1.8295,241400000.0
2008-11-26 06:35:00,1.8295,1.8295,1.8263,1.82945,1286800000.0
2008-11-26 06:40:00,1.82955,1.82995,1.82895,1.8295,1802400000.0
2008-11-26 06:45:00,1.8295,1.82995,1.82901,1.8297,514400000.0
2008-11-26 06:50:00,1.8297,1.82995,1.8287,1.82955,2028799994.0
2008-11-26 06:55:00,1.82936,1.83045,1.82882,1.83,1208399989.0
2008-11-26 07:00:00,1.83025,1.8307,1.82995,1.8301,627200000.0
2008-11-26 07:05:00,1.82902,1.83041,1.8277,1.828,961199998.0
2008-11-26 07:10:00,1.82815,1.82975,1.82675,1.82935,375000000.0
2008-11-26 07:15:00,1.8292,1.82985,1.8288,1.82975,558399999.0
2008-11-26 07:20:00,1.8293,1.83015,1.8291,1.83005,189200000.0
2008-11-26 07:25:00,1.83015,1.83065,1.8299,1.8299,163600000.0
2008-11-26 07:30:00,1.8299,1.83,1.8288,1.8289,522799978.0
2008-11-26 07:35:00,1.8289,1.82915,1.8288,1.8289,658399964.0
2008-11-26 07:40:00,1.8289,1.8303,1.8288,1.829,193000000.0
2008-11-26 07:45:00,1.829,1.83055,1.829,1.83,199800000.0
2008-11-26 07:50:00,1.83,1.8304,1.82985,1.83,59600000.0
2008-11-26 07:55:00,1.83,1.8312,1.82885,1.8289,212600000.0
2008-11-26 08:00:00,1.8289,1.83045,1.82775,1.8295,372599998.0
2008-11-26 08:05:00,1.82935,1.8295,1.82415,1.8275,313999999.0
2008-11-26 08:10:00,1.82745,1.8283,1.8267,1.8279,181800000.0
2008-11-26 08:15:00,1.8282,1.82825,1.82715,1.828,261400000.0
2008-11-26 08:20:00,1.828,1.82965,1.8278,1.8285,111600000.0
2008-11-26 08:25:00,1.82865,1.82925,1.8281,1.829,119000000.0
2008-11-26 08:30:00,1.82885,1.8306,1.8288,1.8302,145200000.0
2008-11-26 08:35:00,1.8288,1.8296,1.8284,1.8287,426200000.0
2008-11-26 08:40:00,1.8287,1.8287,1.82665,1.8275,385600000.0
2008-11-26 08:45:00,1.82665,1.8273,1.82605,1.82665,525000000.0
2008-11-26 08:50:00,1.82605,1.829,1.82605,1.829,681700000.0
2008-11-26 08:55:00,1.829,1.82945,1.8282,1.8283,1407200000.0
2008-11-26 09:00:00,1.8283,1.8295,1.8283,1.8287,134600000.0
2008-11-26 09:05:00,1.8287,1.8289,1.8272,1.8273,166800000.0
2008-11-26 09:10:00,1.8273,1.82745,1.82615,1.82685,3965999963.0
2008-11-26 09:15:00,1.827,1.82705,1.8258,1.82645,616200000.0
2008-11-26 09:20:00,1.82685,1.8294,1.8259,1.82765,451199998.0
2008-11-26 09:25:00,1.8272,1.82875,1.8268,1.82815,1246600000.0
2008-11-26 09:30:00,1.8283,1.8295,1.828,1.8286,1345000000.0
2008-11-26 09:35:00,1.8286,1.82915,1.8283,1.82915,1327599998.0
2008-11-26 09:40:00,1.8294,1.8325,1.8289,1.8296,1651199999.0
2008-11-26 09:45:00,1.8296,1.8311,1.8296,1.831,506400000.0
2008-11-26 09:50:00,1.831,1.83225,1.8306,1.83175,1571799970.0
2008-11-26 09:55:00,1.83175,1.83255,1.82955,1.83105,1778999996.0
2008-11-26 10:00:00,1.83115,1.833,1.82875,1.83005,1255600000.0
2008-11-26 10:05:00,1.83005,1.8324,1.8294,1.8324,2257600000.0
2008-11-26 10:10:00,1.83255,1.83365,1.8308,1.83155,2162000000.0
2008-11-26 10:15:00,1.83155,1.8335,1.83145,1.83235,1135400000.0
2008-11-26 10:20:00,1.8323,1.8329,1.8307,1.83115,1706100000.0
2008-11-26 10:25:00,1.83115,1.8319,1.83035,1.83085,2513200000.0
2008-11-26 10:30:00,1.8308,1.83335,1.83065,1.8317,1948600001.0
2008-11-26 10:35:00,1.83175,1.8337,1.8315,1.833,1994200000.0
2008-11-26 10:40:00,1.833,1.83325,1.8313,1.832,1683400000.0
2008-11-26 10:45:00,1.8319,1.8339,1.8314,1.83215,1697200000.0
2008-11-26 10:50:00,1.83215,1.83305,1.8315,1.83215,1612700000.0
2008-11-26 10:55:00,1.8326,1.83705,1.8315,1.8361,2186200000.0
2008-11-26 11:00:00,1.8361,1.83645,1.83385,1.83575,2077200000.0
2008-11-26 11:05:00,1.8358,1.8372,1.83485,1.8371,2583200000.0
2008-11-26 11:10:00,1.8371,1.83755,1.83395,1.83435,1895200000.0
2008-11-26 11:15:00,1.8345,1.835,1.8323,1.8342,2056600000.0
2008-11-26 11:20:00,1.8342,1.8367,1.83285,1.8364,1666800000.0
2008-11-26 11:25:00,1.83635,1.83785,1.8346,1.83545,2196200001.0
2008-11-26 11:30:00,1.83545,1.8357,1.83365,1.8343,1615200000.0
2008-11-26 11:35:00,1.8343,1.83695,1.8343,1.8367,2335400000.0
2008-11-26 11:40:00,1.8367,1.83725,1.8358,1.8366,2756600004.0
2008-11-26 11:45:00,1.8366,1.83755,1.83645,1.83725,2281800000.0
2008-11-26 11:50:00,1.83725,1.83795,1.8365,1.8373,3038800000.0
2008-11-26 11:55:00,1.8373,1.8381,1.8361,1.8364,2017600000.0
2008-11-26 12:00:00,1.8363,1.83665,1.8343,1.83645,3328156449.0
2008-11-26 12:05:00,1.8362,1.83775,1.8356,1.8367,2449500000.0
2008-11-26 12:10:00,1.8367,1.83745,1.835,1.83505,4217600003.0
2008-11-26 12:15:00,1.83505,1.83625,1.83475,1.8354,1605799999.0
2008-11-26 12:20:00,1.83545,1.83585,1.8343,1.8346,1782692612.0
2008-11-26 12:25:00,1.8346,1.8347,1.83295,1.83395,1313702000.0
2008-11-26 12:30:00,1.83395,1.8345,1.83215,1.83375,2385600001.0
2008-11-26 12:35:00,1.83375,1.8356,1.8331,1.8335,3041200000.0
2008-11-26 12:40:00,1.8337,1.8338,1.83215,1.83335,1778800000.0
2008-11-26 12:45:00,1.8334,1.83365,1.83195,1.83285,2107200002.0
2008-11-26 12:50:00,1.83295,1.83295,1.8292,1.83215,1825000000.0
2008-11-26 12:55:00,1.8322,1.833,1.83115,1.83165,1861600001.0
2008-11-26 13:00:00,1.8317,1.83255,1.8314,1.83185,2510400000.0
2008-11-26 13:05:00,1.83185,1.832,1.82645,1.8274,3215800046.0
2008-11-26 13:10:00,1.8275,1.8293,1.82605,1.82635,2622399992.0
2008-11-26 13:15:00,1.82635,1.82805,1.8251,1.8259,2450400000.0
2008-11-26 13:20:00,1.826,1.829,1.82485,1.8289,3403199987.0
2008-11-26 13:25:00,1.8289,1.829,1.82695,1.8284,4066199994.0
2008-11-26 13:30:00,1.8284,1.8297,1.82735,1.8287,3573599999.0
2008-11-26 13:35:00,1.8287,1.8312,1.8287,1.83055,4820000170.0
2008-11-26 13:40:00,1.8305,1.832,1.8295,1.83055,4615899893.0
2008-11-26 13:45:00,1.83055,1.8318,1.83,1.8305,2455999999.0
2008-11-26 13:50:00,1.83055,1.83075,1.8284,1.82925,1897900000.0
2008-11-26 13:55:00,1.82945,1.8318,1.8293,1.8318,1836700000.0
2008-11-26 14:00:00,1.8319,1.83215,1.8301,1.8318,2600799998.0
2008-11-26 14:05:00,1.8318,1.8318,1.8306,1.8306,5747999986.0
2008-11-26 14:10:00,1.8306,1.8315,1.8301,1.83065,2334599999.0
2008-11-26 14:15:00,1.83065,1.8312,1.82915,1.83105,1702000000.0
2008-11-26 14:20:00,1.83105,1.8311,1.8295,1.8306,1182600000.0
2008-11-26 14:25:00,1.8306,1.8306,1.82815,1.8288,1998400000.0
2008-11-26 14:30:00,1.82875,1.83095,1.8286,1.8297,1859600000.0
2008-11-26 14:35:00,1.8297,1.8297,1.827,1.8277,2090400000.0
2008-11-26 14:40:00,1.8277,1.82775,1.82565,1.827,2878499999.0
2008-11-26 14:45:00,1.827,1.827,1.82335,1.82365,2248400000.0
2008-11-26 14:50:00,1.82385,1.8254,1.8238,1.8248,3833899999.0
2008-11-26 14:55:00,1.8248,1.82705,1.8248,1.8258,5857199999.0
2008-11-26 15:00:00,1.8258,1.8322,1.8256,1.8272,3794799992.0
2008-11-26 15:05:00,1.8272,1.82985,1.8263,1.82855,2289599994.0
2008-11-26 15:10:00,1.82855,1.8311,1.82715,1.8274,7009399976.0
2008-11-26 15:15:00,1.82755,1.82785,1.82535,1.8255,2366999998.0
2008-11-26 15:20:00,1.8255,1.8255,1.82195,1.82365,2602999999.0
2008-11-26 15:25:00,1.8237,1.82445,1.8221,1.824,3244799951.0
2008-11-26 15:30:00,1.824,1.82405,1.8213,1.823,2522600007.0
2008-11-26 15:35:00,1.823,1.82515,1.8221,1.82505,2024400000.0
2008-11-26 15:40:00,1.82505,1.8276,1.825,1.8275,1950200000.0
2008-11-26 15:45:00,1.8275,1.8314,1.8274,1.83025,2233700000.0
2008-11-26 15:50:00,1.83025,1.83265,1.8292,1.83115,2300600000.0
2008-11-26 15:55:00,1.83115,1.83265,1.83035,1.83265,2466699999.0
2008-11-26 16:00:00,1.8328,1.83385,1.8305,1.83085,2222200000.0
2008-11-26 16:05:00,1.8309,1.83185,1.83005,1.8305,1895600000.0
2008-11-26 16:10:00,1.8305,1.83125,1.82975,1.8305,1985000000.0
2008-11-26 16:15:00,1.8305,1.8308,1.8276,1.8276,4511600002.0
2008-11-26 16:20:00,1.8276,1.82875,1.8261,1.8272,2705400000.0
2008-11-26 16:25:00,1.8272,1.82815,1.82605,1.828,2575799999.0
2008-11-26 16:30:00,1.82805,1.83045,1.827,1.8298,3470999991.0
2008-11-26 16:35:00,1.8298,1.8321,1.8297,1.8316,3227800000.0
2008-11-26 16:40:00,1.8316,1.83295,1.83085,1.83285,4550999997.0
2008-11-26 16:45:00,1.8328,1.8369,1.8323,1.8357,2722600018.0
2008-11-26 16:50:00,1.83555,1.8356,1.8327,1.83375,2790200032.0
2008-11-26 16:55:00,1.83385,1.8339,1.83235,1.8335,2378200000.0
2008-11-26 17:00:00,1.8334,1.8498,1.832,1.8336,5174599995.0
2008-11-26 17:05:00,1.8336,1.8349,1.833,1.83325,3046199993.0
2008-11-26 17:10:00,1.83335,1.83395,1.83035,1.832,3770299995.0
2008-11-26 17:15:00,1.832,1.8386,1.832,1.8384,1870200000.0
2008-11-26 17:20:00,1.83845,1.84185,1.8384,1.8408,2537700018.0
2008-11-26 17:25:00,1.84085,1.84325,1.84,1.8423,1672800000.0
2008-11-26 17:30:00,1.84235,1.8445,1.8423,1.84315,3410999992.0
2008-11-26 17:35:00,1.84315,1.8456,1.84255,1.8456,3688400000.0
2008-11-26 17:40:00,1.8456,1.8462,1.8437,1.84595,2990999997.0
2008-11-26 17:45:00,1.8347,1.84745,1.8335,1.8471,2881200000.0
2008-11-26 17:50:00,1.8356,1.85145,1.8348,1.85,2643200002.0
2008-11-26 17:55:00,1.8499,1.85125,1.8485,1.8499,2158800004.0
2008-11-26 18:00:00,1.8499,1.85255,1.8473,1.8496,2699200008.0
2008-11-26 18:05:00,1.84955,1.8521,1.84185,1.84345,2281800002.0
2008-11-26 18:10:00,1.8434,1.8454,1.8406,1.8423,1889000000.0
2008-11-26 18:15:00,1.8423,1.84545,1.8368,1.8391,2136274995.0
2008-11-26 18:20:00,1.8391,1.8395,1.8334,1.8335,4133000000.0
2008-11-26 18:25:00,1.8335,1.83355,1.82995,1.8319,2361999996.0
2008-11-26 18:30:00,1.8319,1.83515,1.8303,1.8335,2151700005.0
2008-11-26 18:35:00,1.8336,1.83545,1.83005,1.8339,2884599997.0
2008-11-26 18:40:00,1.83395,1.83595,1.8322,1.83455,1958900000.0
2008-11-26 18:45:00,1.8345,1.8371,1.83345,1.83565,1706200001.0
2008-11-26 18:50:00,1.83555,1.83585,1.8331,1.8333,2958800042.0
2008-11-26 18:55:00,1.8334,1.8367,1.83295,1.8362,2202399999.0
2008-11-26 19:00:00,1.8362,1.8389,1.8352,1.8368,3008099993.0
2008-11-26 19:05:00,1.8368,1.83865,1.8357,1.83775,1758600001.0
2008-11-26 19:10:00,1.8378,1.8396,1.83655,1.8368,3329799960.0
2008-11-26 19:15:00,1.8369,1.8384,1.83645,1.8378,1570299999.0
2008-11-26 19:20:00,1.8378,1.83835,1.83595,1.8371,1992199992.0
2008-11-26 19:25:00,1.8372,1.8408,1.8372,1.8394,3360999997.0
2008-11-26 19:30:00,1.84,1.84055,1.83795,1.8383,2462099994.0
2008-11-26 19:35:00,1.8378,1.84145,1.8362,1.84135,644799999.0
2008-11-26 19:40:00,1.8413,1.842,1.83975,1.84135,1523299998.0
2008-11-26 19:45:00,1.84135,1.8422,1.8409,1.84155,2045199999.0
2008-11-26 19:50:00,1.84145,1.84245,1.8408,1.84085,1213399999.0
2008-11-26 19:55:00,1.8408,1.8408,1.8377,1.838,1834799994.0
2008-11-26 20:00:00,1.8389,1.8389,1.83655,1.838,2113999998.0
2008-11-26 20:05:00,1.838,1.8417,1.83635,1.8412,3164199990.0
2008-11-26 20:10:00,1.838,1.8392,1.83755,1.83845,4144799974.0
2008-11-26 20:15:00,1.8384,1.83845,1.83735,1.8384,2957999989.0
2008-11-26 20:20:00,1.8384,1.83945,1.8371,1.8388,3245699991.0
2008-11-26 20:25:00,1.8388,1.8408,1.8386,1.83925,2081999998.0
2008-11-26 20:30:00,1.8395,1.8403,1.837,1.83815,2379599995.0
2008-11-26 20:35:00,1.8381,1.8381,1.8358,1.83695,2838800000.0
2008-11-26 20:40:00,1.83695,1.8415,1.83685,1.8411,3518999984.0
2008-11-26 20:45:00,1.8411,1.8411,1.838,1.83815,2122700000.0
2008-11-26 20:50:00,1.8383,1.83895,1.83735,1.83865,4911399996.0
2008-11-26 20:55:00,1.8385,1.8387,1.83795,1.8385,6113799999.0
2008-11-26 21:00:00,1.8385,1.8396,1.8385,1.83945,1208599997.0
2008-11-26 21:05:00,1.8395,1.84155,1.8394,1.84135,840599999.0
2008-11-26 21:10:00,1.8415,1.8442,1.8414,1.8429,1760000000.0
2008-11-26 21:15:00,1.8429,1.8469,1.8415,1.8467,3271600001.0
2008-11-26 21:20:00,1.8467,1.8478,1.8458,1.8461,3267200000.0
2008-11-26 21:25:00,1.8461,1.8475,1.84325,1.8463,4404000000.0
2008-11-26 21:30:00,1.8435,1.84525,1.8434,1.845,2934599996.0
2008-11-26 21:35:00,1.845,1.8463,1.845,1.8463,1354799997.0
2008-11-26 21:40:00,1.8463,1.848,1.8463,1.8472,1201199999.0
2008-11-26 21:45:00,1.84755,1.84785,1.8462,1.8467,1532599996.0
2008-11-26 21:50:00,1.8467,1.847,1.84555,1.8468,2683000002.0
2008-11-26 21:55:00,1.8468,1.84765,1.8466,1.8474,2737799993.0
2008-11-26 22:00:00,1.8475,1.8475,1.847,1.8475,2756799990.0
2008-11-26 22:05:00,1.8475,1.8479,1.84635,1.8479,1858200000.0
2008-11-26 22:10:00,1.8479,1.8481,1.8468,1.84785,2597600000.0
2008-11-26 22:15:00,1.8478,1.8486,1.8478,1.8486,1144200000.0
2008-11-26 22:20:00,1.8486,1.8486,1.8473,1.8476,1209000000.0
2008-11-26 22:25:00,1.8475,1.8483,1.8463,1.8469,1177000001.0
2008-11-26 22:30:00,1.847,1.84775,1.847,1.8473,2627200001.0
2008-11-26 22:35:00,1.8473,1.8473,1.8458,1.8461,4041799999.0
2008-11-26 22:40:00,1.8461,1.84695,1.8457,1.84695,2859799984.0
2008-11-26 22:45:00,1.84705,1.84705,1.84395,1.845,1452000000.0
2008-11-26 22:50:00,1.845,1.8452,1.845,1.8452,2802799999.0
2008-11-26 22:55:00,1.8443,1.8469,1.8438,1.84565,3006000000.0
2008-11-26 23:00:00,1.8458,1.8458,1.84465,1.8458,968800000.0
2008-11-26 23:05:00,1.84585,1.8467,1.84585,1.8467,1332000000.0
2008-11-26 23:10:00,1.8467,1.84835,1.8467,1.8479,1065400000.0
2008-11-26 23:15:00,1.8479,1.84855,1.84691,1.84697,1109400000.0
2008-11-26 23:20:00,1.8479,1.8484,1.84605,1.84835,887399997.0
2008-11-26 23:25:00,1.8484,1.84895,1.84395,1.84465,397800000.0
2008-11-26 23:30:00,1.84465,1.84586,1.84455,1.845,204599999.0
2008-11-26 23:35:00,1.8457,1.8459,1.84507,1.8456,803200001.0
2008-11-26 23:40:00,1.8456,1.8456,1.8452,1.8456,532000000.0
2008-11-26 23:45:00,1.8454,1.8456,1.84495,1.8456,1436799998.0
2008-11-26 23:50:00,1.8456,1.8456,1.84425,1.8447,1000999994.0
2008-11-26 23:55:00,1.8447,1.84675,1.8443,1.8444,225800000.0
2008-11-27 00:00:00,1.8435,1.8513,1.8429,1.84515,145000000.0
2008-11-27 00:05:00,1.8448,1.8451,1.8422,1.84465,102600000.0
2008-11-27 00:10:00,1.84484,1.8472,1.84405,1.84558,338600000.0
2008-11-27 00:15:00,1.8465,1.84705,1.8439,1.8439,138000000.0
2008-11-27 00:20:00,1.84425,1.8449,1.8438,1.8447,39600000.0
2008-11-27 00:25:00,1.8439,1.84443,1.84333,1.8438,741999995.0
2008-11-27 00:30:00,1.8433,1.8447,1.8433,1.844,65800000.0
2008-11-27 00:35:00,1.844,1.8444,1.844,1.84435,75200000.0
2008-11-27 00:40:00,1.84435,1.8446,1.84385,1.84385,59000000.0
2008-11-27 00:45:00,1.84406,1.84445,1.84377,1.84445,174200000.0
2008-11-27 00:50:00,1.8446,1.8465,1.84385,1.8456,1093600000.0
2008-11-27 00:55:00,1.8456,1.8456,1.84335,1.8444,1383000000.0
2008-11-27 01:00:00,1.8444,1.8452,1.84273,1.84384,1332200000.0
2008-11-27 01:05:00,1.84455,1.84495,1.84325,1.84327,449200000.0
2008-11-27 01:10:00,1.84337,1.8448,1.8429,1.8439,336999995.0
2008-11-27 01:15:00,1.8441,1.8451,1.84345,1.84475,179200000.0
2008-11-27 01:20:00,1.8445,1.84495,1.8436,1.84375,99800000.0
2008-11-27 01:25:00,1.8439,1.8452,1.8439,1.8451,273600000.0
2008-11-27 01:30:00,1.8451,1.84545,1.8451,1.8452,363800000.0
2008-11-27 01:35:00,1.8451,1.8455,1.8451,1.8455,297800000.0
2008-11-27 01:40:00,1.8455,1.8455,1.84366,1.84388,401400000.0
2008-11-27 01:45:00,1.84374,1.8455,1.84305,1.8437,450200000.0
2008-11-27 01:50:00,1.8437,1.8439,1.8437,1.8438,472000000.0
2008-11-27 01:55:00,1.8438,1.8439,1.8437,1.8437,5744000000.0
2008-11-27 02:00:00,1.8437,1.8438,1.8436,1.8438,3614800000.0
2008-11-27 02:05:00,1.8438,1.84465,1.8438,1.8443,493200000.0
2008-11-27 02:10:00,1.8443,1.8443,1.84334,1.84376,649600000.0
2008-11-27 02:15:00,1.8443,1.8443,1.843,1.8436,460999997.0
2008-11-27 02:20:00,1.8436,1.84435,1.8435,1.8438,1247799996.0
2008-11-27 02:25:00,1.8438,1.8438,1.84245,1.8429,692200002.0
2008-11-27 02:30:00,1.8429,1.843,1.8427,1.843,494799999.0
2008-11-27 02:35:00,1.843,1.8431,1.8418,1.843,202200000.0
2008-11-27 02:40:00,1.843,1.84385,1.843,1.8438,491200000.0
2008-11-27 02:45:00,1.84345,1.8437,1.84295,1.84298,714800000.0
2008-11-27 02:50:00,1.8434,1.8442,1.84255,1.8442,458600000.0
2008-11-27 02:55:00,1.8442,1.8442,1.8429,1.8436,712400000.0
2008-11-27 03:00:00,1.8436,1.84435,1.8436,1.8441,640600002.0
2008-11-27 03:05:00,1.8441,1.8455,1.8441,1.8455,1958199997.0
2008-11-27 03:10:00,1.8455,1.84605,1.8455,1.8456,1261800000.0
2008-11-27 03:15:00,1.8456,1.8456,1.84422,1.84526,670400000.0
2008-11-27 03:20:00,1.84498,1.8458,1.84479,1.8456,217400000.0
2008-11-27 03:25:00,1.84528,1.84597,1.84476,1.8456,340200002.0
2008-11-27 03:30:00,1.84565,1.8467,1.84477,1.8461,545199999.0
2008-11-27 03:35:00,1.8461,1.8463,1.8457,1.8461,2204600000.0
2008-11-27 03:40:00,1.8461,1.8461,1.84455,1.8452,1656199995.0
2008-11-27 03:45:00,1.8451,1.84535,1.8444,1.8449,821199998.0
2008-11-27 03:50:00,1.8449,1.8449,1.843,1.84365,794800000.0
2008-11-27 03:55:00,1.8436,1.8443,1.84335,1.84335,320800000.0
2008-11-27 04:00:00,1.84335,1.8444,1.84335,1.8438,1292799996.0
2008-11-27 04:05:00,1.8438,1.8451,1.8438,1.8446,815199998.0
2008-11-27 04:10:00,1.8446,1.845,1.84445,1.8446,661800000.0
2008-11-27 04:15:00,1.8446,1.845,1.84445,1.8446,739599993.0
2008-11-27 04:20:00,1.8446,1.8446,1.843,1.84365,935400000.0
2008-11-27 04:25:00,1.84355,1.8443,1.8434,1.84395,650200000.0
2008-11-27 04:30:00,1.8439,1.845,1.8438,1.84475,453300000.0
2008-11-27 04:35:00,1.8447,1.84575,1.8444,1.8448,686900000.0
2008-11-27 04:40:00,1.8449,1.8449,1.84265,1.8434,1314799998.0
2008-11-27 04:45:00,1.84355,1.84385,1.8426,1.8433,1303799998.0
2008-11-27 04:50:00,1.8433,1.8433,1.84195,1.8424,255200000.0
2008-11-27 04:55:00,1.8423,1.8425,1.842,1.842,647400015.0
2008-11-27 05:00:00,1.84235,1.8431,1.84235,1.8428,45600000.0
2008-11-27 05:05:00,1.843,1.84305,1.84245,1.843,106800000.0
2008-11-27 05:10:00,1.84285,1.84355,1.8426,1.8434,2157599964.0
2008-11-27 05:15:00,1.8432,1.84415,1.84305,1.844,178600000.0
2008-11-27 05:20:00,1.84395,1.8454,1.84395,1.8448,815999999.0
2008-11-27 05:25:00,1.8448,1.8448,1.84335,1.8448,990400000.0
2008-11-27 05:30:00,1.8448,1.8448,1.84305,1.8438,481400000.0
2008-11-27 05:35:00,1.84385,1.84465,1.84355,1.84425,501199998.0
2008-11-27 05:40:00,1.84425,1.84505,1.8434,1.84365,697400000.0
2008-11-27 05:45:00,1.8438,1.8453,1.8432,1.84426,1157999999.0
2008-11-27 05:50:00,1.8446,1.8446,1.84355,1.8446,572000000.0
2008-11-27 05:55:00,1.8446,1.84495,1.84445,1.8446,650600000.0
2008-11-27 06:00:00,1.8446,1.8446,1.84315,1.84445,624599997.0
2008-11-27 06:05:00,1.8444,1.8444,1.8418,1.8444,2262399994.0
2008-11-27 06:10:00,1.8444,1.8444,1.8422,1.84251,1480400032.0
2008-11-27 06:15:00,1.8431,1.84397,1.84307,1.84335,633200003.0
2008-11-27 06:20:00,1.84365,1.844,1.843,1.844,103700000.0
2008-11-27 06:25:00,1.84415,1.8445,1.8438,1.8439,223400000.0
2008-11-27 06:30:00,1.84395,1.84415,1.8437,1.8437,435400000.0
2008-11-27 06:35:00,1.8437,1.8437,1.8417,1.8428,419800000.0
2008-11-27 06:40:00,1.84204,1.8432,1.84186,1.8424,866200023.0
2008-11-27 06:45:00,1.84245,1.8425,1.8421,1.8422,2071199989.0
2008-11-27 06:50:00,1.8422,1.84235,1.8416,1.84205,997000000.0
2008-11-27 06:55:00,1.84152,1.84245,1.84065,1.8421,446200000.0
2008-11-27 07:00:00,1.842,1.84255,1.8419,1.842,710599994.0
2008-11-27 07:05:00,1.842,1.84305,1.842,1.84305,151800000.0
2008-11-27 07:10:00,1.843,1.84375,1.8428,1.84285,426400000.0
2008-11-27 07:15:00,1.84245,1.8433,1.8424,1.8433,141800000.0
2008-11-27 07:20:00,1.84325,1.8436,1.84265,1.84345,264200000.0
2008-11-27 07:25:00,1.84345,1.84345,1.84265,1.8429,578399999.0
2008-11-27 07:30:00,1.8428,1.8434,1.84265,1.8428,709199999.0
2008-11-27 07:35:00,1.8432,1.84325,1.8432,1.84325,188800000.0
2008-11-27 07:40:00,1.84325,1.8435,1.8432,1.8435,444800000.0
2008-11-27 07:45:00,1.8435,1.8435,1.8435,1.8435,240000000.0
2008-11-27 07:50:00,1.84254,1.8435,1.84239,1.8435,441800000.0
2008-11-27 07:55:00,1.8419,1.8435,1.8419,1.8435,469600000.0
2008-11-27 08:00:00,1.8435,1.8435,1.8435,1.8435,128000000.0
2008-11-27 08:05:00,1.8435,1.84367,1.84269,1.8427,1029600000.0
2008-11-27 08:10:00,1.84318,1.8445,1.84248,1.8445,1832000000.0
2008-11-27 08:15:00,1.8445,1.8454,1.84425,1.84495,442200000.0
2008-11-27 08:20:00,1.8451,1.84615,1.84365,1.8457,414000000.0
2008-11-27 08:25:00,1.8457,1.8466,1.8454,1.84645,279200000.0
2008-11-27 08:30:00,1.84635,1.8479,1.84585,1.8478,131000000.0
2008-11-27 08:35:00,1.8478,1.8489,1.8478,1.848,1723199998.0
2008-11-27 08:40:00,1.84815,1.84895,1.84815,1.8487,321600000.0
2008-11-27 08:45:00,1.8486,1.84935,1.8486,1.8487,470800000.0
2008-11-27 08:50:00,1.8487,1.85095,1.84855,1.8502,535000000.0
2008-11-27 08:55:00,1.8501,1.85145,1.8495,1.8503,989200000.0
2008-11-27 09:00:00,1.8504,1.85045,1.8464,1.84665,1252200000.0
2008-11-27 09:05:00,1.8467,1.8468,1.84425,1.8452,1759000000.0
2008-11-27 09:10:00,1.84425,1.846,1.84345,1.8457,1702800000.0
2008-11-27 09:15:00,1.84565,1.8459,1.8437,1.8447,1592000000.0
2008-11-27 09:20:00,1.8447,1.84525,1.8417,1.84245,1557799998.0
2008-11-27 09:25:00,1.8426,1.845,1.84075,1.8413,2271399995.0
2008-11-27 09:30:00,1.84135,1.84165,1.8391,1.84,4550699995.0
2008-11-27 09:35:00,1.84,1.8413,1.84,1.8413,2654999998.0
2008-11-27 09:40:00,1.84145,1.84365,1.8412,1.8429,1667799999.0
2008-11-27 09:45:00,1.8429,1.8439,1.8418,1.84325,1931800000.0
2008-11-27 09:50:00,1.8432,1.8447,1.8427,1.843,1165599992.0
2008-11-27 09:55:00,1.843,1.84415,1.84165,1.84195,2975799997.0
2008-11-27 10:00:00,1.84195,1.84415,1.8417,1.8437,920400000.0
2008-11-27 10:05:00,1.8437,1.8459,1.8437,1.8455,926500001.0
2008-11-27 10:10:00,1.8455,1.8471,1.8442,1.8468,2566799992.0
2008-11-27 10:15:00,1.8467,1.84795,1.84585,1.84665,890000000.0
2008-11-27 10:20:00,1.84665,1.84665,1.84505,1.8451,657600000.0
2008-11-27 10:25:00,1.84525,1.84585,1.8443,1.845,1412700000.0
2008-11-27 10:30:00,1.845,1.845,1.84315,1.8447,1282700000.0
2008-11-27 10:35:00,1.8447,1.849,1.84445,1.8485,2421600007.0
2008-11-27 10:40:00,1.8485,1.8497,1.84765,1.84845,1942400002.0
2008-11-27 10:45:00,1.84845,1.8488,1.847,1.847,2258600025.0
2008-11-27 10:50:00,1.847,1.847,1.8455,1.84675,1433400005.0
2008-11-27 10:55:00,1.84675,1.84765,1.8454,1.8465,1881400004.0
2008-11-27 11:00:00,1.8469,1.8473,1.8455,1.8465,1467799999.0
2008-11-27 11:05:00,1.8465,1.8475,1.84565,1.8474,2340400003.0
2008-11-27 11:10:00,1.84735,1.84795,1.84675,1.8475,3685799988.0
2008-11-27 11:15:00,1.8475,1.84885,1.8474,1.8487,1291999999.0
2008-11-27 11:20:00,1.84895,1.8498,1.8483,1.8487,1413400019.0
2008-11-27 11:25:00,1.84875,1.84905,1.84785,1.84815,1534199983.0
2008-11-27 11:30:00,1.84815,1.8488,1.84785,1.84855,689799997.0
2008-11-27 11:35:00,1.84855,1.84955,1.84775,1.84885,1061200001.0
2008-11-27 11:40:00,1.849,1.8549,1.84865,1.8539,2006800000.0
2008-11-27 11:45:00,1.8539,1.8539,1.85125,1.8522,3427600006.0
2008-11-27 11:50:00,1.8523,1.8546,1.85125,1.85205,1438200009.0
2008-11-27 11:55:00,1.85215,1.85255,1.8502,1.8511,2045300001.0
2008-11-27 12:00:00,1.85115,1.8512,1.8476,1.8494,2532799996.0
2008-11-27 12:05:00,1.84935,1.8521,1.8493,1.85195,1773400000.0
2008-11-27 12:10:00,1.852,1.85365,1.8512,1.85305,1773400000.0
2008-11-27 12:15:00,1.8531,1.8538,1.8498,1.8535,2996399995.0
2008-11-27 12:20:00,1.85335,1.85365,1.85035,1.8509,2489200028.0
2008-11-27 12:25:00,1.8509,1.85175,1.8505,1.8513,1886800004.0
2008-11-27 12:30:00,1.8515,1.85295,1.8509,1.8516,1529800000.0
2008-11-27 12:35:00,1.8517,1.853,1.8505,1.85105,1175300002.0
2008-11-27 12:40:00,1.8511,1.85305,1.85075,1.8525,2528299979.0
2008-11-27 12:45:00,1.8525,1.8526,1.85055,1.8508,1697999964.0
2008-11-27 12:50:00,1.8508,1.8529,1.85075,1.8528,1325200000.0
2008-11-27 12:55:00,1.8528,1.85405,1.85235,1.8533,3152999998.0
2008-11-27 13:00:00,1.8533,1.85505,1.8525,1.8531,3221700000.0
2008-11-27 13:05:00,1.8531,1.85385,1.85175,1.85335,1951000000.0
2008-11-27 13:10:00,1.85325,1.85325,1.8509,1.8509,1465600000.0
2008-11-27 13:15:00,1.8509,1.8524,1.8494,1.85155,1770900000.0
2008-11-27 13:20:00,1.85155,1.85305,1.85095,1.85195,2029100000.0
2008-11-27 13:25:00,1.8519,1.8529,1.8508,1.8508,3408400062.0
2008-11-27 13:30:00,1.85075,1.85105,1.84975,1.8506,2314700000.0
2008-11-27 13:35:00,1.8506,1.85315,1.8506,1.8523,3174400002.0
2008-11-27 13:40:00,1.8523,1.85245,1.85005,1.85045,2457800002.0
2008-11-27 13:45:00,1.8505,1.8505,1.8492,1.85005,2099999998.0
2008-11-27 13:50:00,1.85005,1.85035,1.84895,1.84955,1208599999.0
2008-11-27 13:55:00,1.84955,1.84985,1.8477,1.84985,2753399999.0
2008-11-27 14:00:00,1.8498,1.85145,1.84965,1.8508,2847400005.0
2008-11-27 14:05:00,1.8506,1.8508,1.8493,1.84975,1228000000.0
2008-11-27 14:10:00,1.84975,1.8507,1.8492,1.8502,2568199999.0
2008-11-27 14:15:00,1.8502,1.8511,1.8501,1.8509,1048200000.0
2008-11-27 14:20:00,1.8509,1.8512,1.84845,1.8486,1875000003.0
2008-11-27 14:25:00,1.8486,1.84905,1.8476,1.84805,985100000.0
2008-11-27 14:30:00,1.8492,1.85055,1.8478,1.85045,1337599994.0
2008-11-27 14:35:00,1.85045,1.85045,1.84835,1.84865,1160800000.0
2008-11-27 14:40:00,1.84865,1.84965,1.8485,1.8494,999400000.0
2008-11-27 14:45:00,1.8494,1.8496,1.84905,1.8491,1590800000.0
2008-11-27 14:50:00,1.8491,1.8491,1.8479,1.8485,1254800003.0
2008-11-27 14:55:00,1.8485,1.8496,1.8482,1.8496,935600000.0
2008-11-27 15:00:00,1.8496,1.8504,1.8485,1.85,6829800000.0
2008-11-27 15:05:00,1.85,1.85,1.8482,1.8489,2711000003.0
2008-11-27 15:10:00,1.84875,1.84945,1.84835,1.8485,2614400002.0
2008-11-27 15:15:00,1.8485,1.8501,1.8485,1.8497,3114600001.0
2008-11-27 15:20:00,1.8497,1.8502,1.8496,1.8497,730600000.0
2008-11-27 15:25:00,1.8497,1.8498,1.8489,1.8496,2716600000.0
2008-11-27 15:30:00,1.8495,1.8504,1.8491,1.8491,1298600001.0
2008-11-27 15:35:00,1.8491,1.8491,1.84765,1.84875,1688500000.0
2008-11-27 15:40:00,1.8488,1.8507,1.84775,1.84995,2216699997.0
2008-11-27 15:45:00,1.84995,1.85065,1.8443,1.84975,2828600046.0
2008-11-27 15:50:00,1.8449,1.85005,1.8416,1.8417,8749199964.0
2008-11-27 15:55:00,1.8497,1.8497,1.8481,1.8483,2373600000.0
2008-11-27 16:00:00,1.84835,1.8497,1.84825,1.8491,1077200000.0
2008-11-27 16:05:00,1.8491,1.8498,1.8482,1.84925,1396200004.0
2008-11-27 16:10:00,1.84925,1.8505,1.84915,1.8501,1633700000.0
2008-11-27 16:15:00,1.8501,1.85035,1.8492,1.8493,3966399941.0
2008-11-27 16:20:00,1.8493,1.84935,1.8426,1.8428,1722594999.0
2008-11-27 16:25:00,1.84285,1.8445,1.8426,1.8444,1294899999.0
2008-11-27 16:30:00,1.8443,1.846,1.8439,1.8456,1302000002.0
2008-11-27 16:35:00,1.8456,1.84735,1.84555,1.84625,2135600000.0
2008-11-27 16:40:00,1.8462,1.84705,1.84575,1.8459,1617400000.0
2008-11-27 16:45:00,1.8459,1.8459,1.841,1.8415,4653199999.0
2008-11-27 16:50:00,1.8416,1.8446,1.8407,1.84185,6006599910.0
2008-11-27 16:55:00,1.84185,1.8449,1.84185,1.8446,2778800002.0
2008-11-27 17:00:00,1.8446,1.8492,1.84385,1.8446,1484800005.0
2008-11-27 17:05:00,1.84465,1.84635,1.84465,1.8451,2118400005.0
2008-11-27 17:10:00,1.8451,1.8456,1.84385,1.84415,2657600000.0
2008-11-27 17:15:00,1.84415,1.84495,1.8417,1.8435,5337200009.0
2008-11-27 17:20:00,1.8435,1.8435,1.84145,1.84305,4963000008.0
2008-11-27 17:25:00,1.843,1.8456,1.84255,1.8437,2990299978.0
2008-11-27 17:30:00,1.8439,1.84435,1.84295,1.8437,2838599997.0
2008-11-27 17:35:00,1.8435,1.846,1.8427,1.8455,3414999996.0
2008-11-27 17:40:00,1.8455,1.84565,1.84275,1.8437,2060400001.0
2008-11-27 17:45:00,1.84375,1.8442,1.8411,1.8416,2212199999.0
2008-11-27 17:50:00,1.84175,1.8442,1.841,1.8438,2241200000.0
2008-11-27 17:55:00,1.8438,1.8518,1.8438,1.8515,1955900000.0
2008-11-27 18:00:00,1.8516,1.852,1.8483,1.852,2508199998.0
2008-11-27 18:05:00,1.85195,1.85245,1.84835,1.8519,2295799992.0
2008-11-27 18:10:00,1.85185,1.8533,1.85115,1.8529,2523999959.0
2008-11-27 18:15:00,1.8529,1.854,1.85185,1.85385,2769000013.0
2008-11-27 18:20:00,1.85385,1.85395,1.85025,1.85055,2567000003.0
2008-11-27 18:25:00,1.85055,1.8506,1.8489,1.85015,970000000.0
2008-11-27 18:30:00,1.8502,1.8521,1.84965,1.8518,590600000.0
2008-11-27 18:35:00,1.85195,1.852,1.84905,1.84915,883200000.0
2008-11-27 18:40:00,1.84915,1.85115,1.8488,1.85095,1244199999.0
2008-11-27 18:45:00,1.851,1.8532,1.8497,1.8528,1116000000.0
2008-11-27 18:50:00,1.8528,1.8528,1.8508,1.8508,730000000.0
2008-11-27 18:55:00,1.85105,1.85105,1.84515,1.8458,1508400001.0
2008-11-27 19:00:00,1.8458,1.84745,1.8458,1.847,1116800000.0
2008-11-27 19:05:00,1.847,1.8505,1.8456,1.8505,1930399995.0
2008-11-27 19:10:00,1.8505,1.8522,1.8499,1.85185,264300000.0
2008-11-27 19:15:00,1.85175,1.85185,1.8493,1.85115,582600000.0
2008-11-27 19:20:00,1.85075,1.85235,1.84835,1.849,1881799993.0
2008-11-27 19:25:00,1.849,1.8494,1.8467,1.84785,758799997.0
2008-11-27 19:30:00,1.8477,1.84995,1.84765,1.8486,969900000.0
2008-11-27 19:35:00,1.84855,1.8488,1.84715,1.8478,231600000.0
2008-11-27 19:40:00,1.84765,1.84845,1.8476,1.84815,931399998.0
2008-11-27 19:45:00,1.8482,1.85025,1.8482,1.85005,288400000.0
2008-11-27 19:50:00,1.8504,1.851,1.8488,1.85045,1004900000.0
2008-11-27 19:55:00,1.85045,1.85045,1.8486,1.8503,241200000.0
2008-11-27 20:00:00,1.85035,1.8504,1.84805,1.84805,1104800000.0
2008-11-27 20:05:00,1.84815,1.84905,1.84795,1.8485,261200000.0
2008-11-27 20:10:00,1.84821,1.8488,1.84715,1.84825,232000000.0
2008-11-27 20:15:00,1.84835,1.8485,1.84725,1.8484,127200000.0
2008-11-27 20:20:00,1.84805,1.84828,1.84699,1.84699,306400000.0
2008-11-27 20:25:00,1.84682,1.8483,1.84666,1.8481,756400002.0
2008-11-27 20:30:00,1.8481,1.8489,1.8479,1.84865,1403200005.0
2008-11-27 20:35:00,1.84865,1.8489,1.84753,1.84775,326400001.0
2008-11-27 20:40:00,1.8486,1.8486,1.84695,1.84715,543600000.0
2008-11-27 20:45:00,1.84715,1.84757,1.84642,1.8472,160600000.0
2008-11-27 20:50:00,1.84715,1.8478,1.84715,1.8473,100000000.0
2008-11-27 20:55:00,1.8473,1.8474,1.84659,1.84659,137400000.0
2008-11-27 21:00:00,1.84685,1.84775,1.8463,1.8474,152400000.0
2008-11-27 21:05:00,1.84745,1.8483,1.84676,1.84755,293500000.0
2008-11-27 21:10:00,1.8476,1.848,1.84666,1.84666,493800000.0
2008-11-27 21:15:00,1.848,1.8483,1.8479,1.848,204000000.0
2008-11-27 21:20:00,1.848,1.848,1.848,1.848,112000000.0
2008-11-27 21:25:00,1.848,1.848,1.848,1.848,104000000.0
2008-11-27 21:30:00,1.848,1.848,1.8474,1.84751,124800000.0
2008-11-27 21:35:00,1.848,1.84805,1.848,1.848,155600000.0
2008-11-27 21:40:00,1.8484,1.8484,1.8479,1.8479,429600000.0
2008-11-27 21:45:00,1.8479,1.848,1.8479,1.848,328000000.0
2008-11-27 21:50:00,1.848,1.848,1.84624,1.848,528200000.0
2008-11-27 21:55:00,1.84652,1.8482,1.84652,1.8482,1752000000.0
2008-11-27 22:00:00,1.8482,1.8482,1.84708,1.8473,331200000.0
2008-11-27 22:05:00,1.8474,1.84815,1.8473,1.84815,161400000.0
2008-11-27 22:10:00,1.848,1.8483,1.848,1.8483,72800000.0
2008-11-27 22:15:00,1.8483,1.8483,1.848,1.848,56000000.0
2008-11-27 22:20:00,1.848,1.848,1.8476,1.8477,271599994.0
2008-11-27 22:25:00,1.8479,1.848,1.8477,1.848,178799996.0
2008-11-27 22:30:00,1.848,1.84815,1.84637,1.84721,353200000.0
2008-11-27 22:35:00,1.8476,1.8493,1.84755,1.8491,357800001.0
2008-11-27 22:40:00,1.8493,1.8498,1.849,1.8491,114400000.0
2008-11-27 22:45:00,1.8491,1.8491,1.8491,1.8491,376000000.0
2008-11-27 22:50:00,1.8491,1.8491,1.8491,1.8491,224000000.0
2008-11-27 22:55:00,1.8491,1.8491,1.84766,1.84814,321800000.0
2008-11-27 23:00:00,1.8491,1.8491,1.8491,1.8491,72000000.0
2008-11-27 23:05:00,1.84832,1.8491,1.84779,1.8491,164800000.0
2008-11-27 23:10:00,1.8491,1.8491,1.84798,1.8491,104000000.0
2008-11-27 23:15:00,1.8491,1.8491,1.84836,1.84891,267600000.0
2008-11-27 23:20:00,1.8491,1.84936,1.84856,1.8491,216400001.0
2008-11-27 23:25:00,1.8491,1.84985,1.8484,1.8491,330900000.0
2008-11-27 23:30:00,1.8492,1.8492,1.8474,1.8478,215000000.0
2008-11-27 23:35:00,1.8481,1.8486,1.84775,1.84825,149200000.0
2008-11-27 23:40:00,1.84835,1.84875,1.8481,1.8484,77600000.0
2008-11-27 23:45:00,1.8483,1.8495,1.84825,1.84865,195000000.0
2008-11-27 23:50:00,1.8486,1.8488,1.84812,1.84829,236000001.0
2008-11-27 23:55:00,1.8486,1.8488,1.84815,1.84815,100000000.0
2008-11-28 00:00:00,1.8487,1.8488,1.8479,1.84848,342000000.0
2008-11-28 00:05:00,1.84834,1.8497,1.84808,1.8497,126000000.0
2008-11-28 00:10:00,1.84775,1.84825,1.84765,1.8478,35000000.0
2008-11-28 00:15:00,1.8479,1.85005,1.84765,1.84865,260200000.0
2008-11-28 00:20:00,1.84805,1.84845,1.84765,1.84845,61600000.0
2008-11-28 00:25:00,1.84845,1.84845,1.8482,1.8484,111400000.0
2008-11-28 00:30:00,1.8484,1.84858,1.84744,1.84782,511599999.0
2008-11-28 00:35:00,1.84745,1.84841,1.84659,1.84817,805999995.0
2008-11-28 00:40:00,1.8482,1.84825,1.8482,1.8482,46000000.0
2008-11-28 00:45:00,1.84858,1.84858,1.84685,1.84702,1032800000.0
2008-11-28 00:50:00,1.8476,1.84842,1.8469,1.84813,986800000.0
2008-11-28 00:55:00,1.84795,1.8487,1.84669,1.8477,516199999.0
2008-11-28 01:00:00,1.84802,1.8482,1.84673,1.84803,329599999.0
2008-11-28 01:05:00,1.84763,1.84805,1.84622,1.84716,791399993.0
2008-11-28 01:10:00,1.84744,1.8482,1.84672,1.84712,486399997.0
2008-11-28 01:15:00,1.8482,1.8496,1.8482,1.84875,121600000.0
2008-11-28 01:20:00,1.8489,1.84895,1.84795,1.8487,38800000.0
2008-11-28 01:25:00,1.8487,1.849,1.84785,1.849,207000000.0
2008-11-28 01:30:00,1.84865,1.849,1.84801,1.8489,278200000.0
2008-11-28 01:35:00,1.8487,1.84898,1.84809,1.8489,4448200005.0
2008-11-28 01:40:00,1.8489,1.8489,1.8483,1.8487,202200000.0
2008-11-28 01:45:00,1.8487,1.8491,1.84821,1.84821,174800000.0
2008-11-28 01:50:00,1.84873,1.849,1.84797,1.8486,199400000.0
2008-11-28 01:55:00,1.84814,1.8489,1.84784,1.8489,439000000.0
2008-11-28 02:00:00,1.8489,1.8489,1.8471,1.84775,256400000.0
2008-11-28 02:05:00,1.8479,1.8479,1.84715,1.84735,113600000.0
2008-11-28 02:10:00,1.8472,1.848,1.8472,1.848,27800000.0
2008-11-28 02:15:00,1.8476,1.8498,1.84692,1.84798,931800000.0
2008-11-28 02:20:00,1.84756,1.84832,1.84719,1.84778,174028000.0
2008-11-28 02:25:00,1.84769,1.84824,1.84702,1.8474,170000000.0
2008-11-28 02:30:00,1.8474,1.8476,1.84715,1.8473,454800000.0
2008-11-28 02:35:00,1.8473,1.8473,1.8473,1.8473,472000000.0
2008-11-28 02:40:00,1.8473,1.8473,1.84664,1.8473,761800000.0
2008-11-28 02:45:00,1.8473,1.84738,1.84625,1.84715,1355400000.0
2008-11-28 02:50:00,1.8471,1.84715,1.84505,1.8458,1738400001.0
2008-11-28 02:55:00,1.8458,1.8458,1.8458,1.8458,1385400002.0
2008-11-28 03:00:00,1.8458,1.8464,1.84565,1.8464,153200002.0
2008-11-28 03:05:00,1.84565,1.8473,1.84565,1.8473,642000000.0
2008-11-28 03:10:00,1.8474,1.8475,1.84675,1.84745,38000000.0
2008-11-28 03:15:00,1.8476,1.8476,1.84675,1.8471,70800000.0
2008-11-28 03:20:00,1.84685,1.8475,1.84675,1.8474,61000001.0
2008-11-28 03:25:00,1.8475,1.8476,1.8459,1.8464,104800000.0
2008-11-28 03:30:00,1.8464,1.8472,1.84635,1.8469,32000000.0
2008-11-28 03:35:00,1.8471,1.8471,1.84615,1.8464,73599999.0
2008-11-28 03:40:00,1.8466,1.8471,1.8466,1.8471,23600000.0
2008-11-28 03:45:00,1.8472,1.8472,1.84565,1.8465,971200001.0
2008-11-28 03:50:00,1.8465,1.84685,1.8451,1.8465,701799997.0
2008-11-28 03:55:00,1.84587,1.84665,1.84522,1.8465,1390599997.0
2008-11-28 04:00:00,1.8465,1.8465,1.8453,1.8465,676800000.0
2008-11-28 04:05:00,1.8465,1.84705,1.8461,1.8464,412399999.0
2008-11-28 04:10:00,1.8465,1.84755,1.8465,1.8466,640600000.0
2008-11-28 04:15:00,1.8466,1.8477,1.8465,1.8473,818999999.0
2008-11-28 04:20:00,1.8474,1.8484,1.847,1.84815,572999997.0
2008-11-28 04:25:00,1.84835,1.8495,1.84765,1.8486,1305399997.0
2008-11-28 04:30:00,1.8486,1.84925,1.8478,1.84805,828999997.0
2008-11-28 04:35:00,1.8481,1.84935,1.8466,1.8477,747800000.0
2008-11-28 04:40:00,1.8477,1.8477,1.8477,1.8477,2784000000.0
2008-11-28 04:45:00,1.8477,1.8477,1.8447,1.8468,4161800005.0
2008-11-28 04:50:00,1.8467,1.8467,1.8456,1.8465,2123600000.0
2008-11-28 04:55:00,1.8465,1.8468,1.8451,1.8468,1586399999.0
2008-11-28 05:00:00,1.8468,1.8479,1.8464,1.8469,818399999.0
2008-11-28 05:05:00,1.8471,1.8482,1.84705,1.848,723200000.0
2008-11-28 05:10:00,1.848,1.848,1.8469,1.848,1334000000.0
2008-11-28 05:15:00,1.848,1.84816,1.84677,1.848,554399999.0
2008-11-28 05:20:00,1.848,1.8507,1.848,1.8489,335099999.0
2008-11-28 05:25:00,1.8489,1.8502,1.84855,1.8489,269799998.0
2008-11-28 05:30:00,1.8489,1.84975,1.8487,1.8493,404999998.0
2008-11-28 05:35:00,1.8493,1.8493,1.8489,1.8493,962399982.0
2008-11-28 05:40:00,1.8493,1.84955,1.84825,1.8493,1455000000.0
2008-11-28 05:45:00,1.8493,1.8493,1.84875,1.8493,736000000.0
2008-11-28 05:50:00,1.8493,1.8493,1.8462,1.8472,503700000.0
2008-11-28 05:55:00,1.84735,1.8477,1.84725,1.8475,551799999.0
2008-11-28 06:00:00,1.8475,1.84795,1.8474,1.8476,169599999.0
2008-11-28 06:05:00,1.84758,1.8477,1.84696,1.8477,318599999.0
2008-11-28 06:10:00,1.8476,1.8489,1.84755,1.8486,57000000.0
2008-11-28 06:15:00,1.8487,1.8488,1.84845,1.8488,58400000.0
2008-11-28 06:20:00,1.8488,1.8489,1.8484,1.8486,169600000.0
2008-11-28 06:25:00,1.8486,1.8486,1.84735,1.84753,761000000.0
2008-11-28 06:30:00,1.84776,1.8486,1.84703,1.84789,1231800000.0
2008-11-28 06:35:00,1.8486,1.8486,1.84732,1.84755,1306800015.0
2008-11-28 06:40:00,1.84807,1.84888,1.84767,1.84863,1807600018.0
2008-11-28 06:45:00,1.84857,1.84895,1.8478,1.8486,717599998.0
2008-11-28 06:50:00,1.8488,1.84905,1.8485,1.8489,118000000.0
2008-11-28 06:55:00,1.8487,1.8487,1.8486,1.8486,190000000.0
2008-11-28 07:00:00,1.8486,1.84883,1.84759,1.8486,392900000.0
2008-11-28 07:05:00,1.8486,1.8486,1.8469,1.8473,141400000.0
2008-11-28 07:10:00,1.847,1.84735,1.8462,1.8465,113400000.0
2008-11-28 07:15:00,1.8466,1.8482,1.84605,1.8474,302200000.0
2008-11-28 07:20:00,1.8474,1.8482,1.8462,1.84655,420200000.0
2008-11-28 07:25:00,1.8466,1.84735,1.8465,1.84725,58200000.0
2008-11-28 07:30:00,1.84707,1.84775,1.84635,1.8477,1410799996.0
2008-11-28 07:35:00,1.8477,1.84819,1.8471,1.8473,298999999.0
2008-11-28 07:40:00,1.84725,1.8477,1.8465,1.8473,266800000.0
2008-11-28 07:45:00,1.8473,1.84895,1.8463,1.84835,1332799993.0
2008-11-28 07:50:00,1.8483,1.84895,1.84795,1.84895,154000000.0
2008-11-28 07:55:00,1.84895,1.84915,1.8482,1.84825,176000000.0
2008-11-28 08:00:00,1.84896,1.84915,1.84817,1.84885,916000002.0
2008-11-28 08:05:00,1.84885,1.84985,1.84835,1.84985,496999992.0
2008-11-28 08:10:00,1.84985,1.8501,1.8487,1.84885,330799997.0
2008-11-28 08:15:00,1.84895,1.85,1.8489,1.8497,188000000.0
2008-11-28 08:20:00,1.84965,1.8501,1.8487,1.8495,187600000.0
2008-11-28 08:25:00,1.8494,1.85075,1.84805,1.84835,1062999997.0
2008-11-28 08:30:00,1.8485,1.8504,1.8485,1.849,396000000.0
2008-11-28 08:35:00,1.849,1.84905,1.849,1.84905,241800000.0
2008-11-28 08:40:00,1.84905,1.85,1.84905,1.8496,142000000.0
2008-11-28 08:45:00,1.84975,1.84985,1.84885,1.84975,1711600001.0
2008-11-28 08:50:00,1.8497,1.84975,1.84915,1.8492,173400000.0
2008-11-28 08:55:00,1.84915,1.85045,1.84885,1.8495,237200000.0
2008-11-28 09:00:00,1.84945,1.8506,1.8494,1.8506,670999999.0
2008-11-28 09:05:00,1.8506,1.8506,1.84865,1.84895,258400000.0
2008-11-28 09:10:00,1.8489,1.8491,1.84785,1.84805,463600000.0
2008-11-28 09:15:00,1.84805,1.84935,1.84805,1.84825,738400000.0
2008-11-28 09:20:00,1.8482,1.8485,1.8473,1.8473,370200000.0
2008-11-28 09:25:00,1.84725,1.8475,1.84635,1.8472,1026400000.0
2008-11-28 09:30:00,1.8472,1.8472,1.8452,1.8456,879900000.0
2008-11-28 09:35:00,1.8456,1.846,1.8445,1.8447,2057199987.0
2008-11-28 09:40:00,1.8447,1.84545,1.8443,1.8445,3527999997.0
2008-11-28 09:45:00,1.8445,1.8451,1.8431,1.84425,2955399994.0
2008-11-28 09:50:00,1.84425,1.84545,1.84415,1.84535,778400000.0
2008-11-28 09:55:00,1.84535,1.84625,1.8445,1.84585,711400000.0
2008-11-28 10:00:00,1.84585,1.84765,1.8449,1.84725,1327699999.0
2008-11-28 10:05:00,1.84725,1.8476,1.8457,1.84595,682800000.0
2008-11-28 10:10:00,1.84595,1.84655,1.8448,1.84485,1124800000.0
2008-11-28 10:15:00,1.84485,1.84485,1.84265,1.8431,1155200000.0
2008-11-28 10:20:00,1.84315,1.8483,1.84305,1.84805,3075799978.0
2008-11-28 10:25:00,1.84815,1.8482,1.8473,1.8474,1553000000.0
2008-11-28 10:30:00,1.8474,1.84755,1.8467,1.8472,1262600000.0
2008-11-28 10:35:00,1.8472,1.848,1.8469,1.84755,1941600000.0
2008-11-28 10:40:00,1.84755,1.8479,1.8472,1.8479,2714999982.0
2008-11-28 10:45:00,1.8479,1.8481,1.84685,1.8471,2357400000.0
2008-11-28 10:50:00,1.84705,1.8473,1.8457,1.84665,1779000000.0
2008-11-28 10:55:00,1.84665,1.8479,1.8455,1.84785,1982199998.0
2008-11-28 11:00:00,1.8475,1.84825,1.84605,1.84825,1341400000.0
2008-11-28 11:05:00,1.84825,1.85105,1.84795,1.85045,1613000000.0
2008-11-28 11:10:00,1.85045,1.85115,1.84925,1.85095,1540000000.0
2008-11-28 11:15:00,1.85095,1.85355,1.85095,1.85185,1983800000.0
2008-11-28 11:20:00,1.85185,1.8538,1.8515,1.8524,2184599997.0
2008-11-28 11:25:00,1.8524,1.8526,1.84875,1.8495,2988199994.0
2008-11-28 11:30:00,1.8495,1.85215,1.8495,1.852,1763200000.0
2008-11-28 11:35:00,1.852,1.8532,1.8502,1.85065,2577000001.0
2008-11-28 11:40:00,1.85065,1.853,1.8498,1.85235,1563600001.0
2008-11-28 11:45:00,1.85235,1.8531,1.8519,1.852,1456199996.0
2008-11-28 11:50:00,1.852,1.85315,1.8516,1.85245,3368799931.0
2008-11-28 11:55:00,1.8525,1.85285,1.85125,1.8519,1097800000.0
2008-11-28 12:00:00,1.852,1.85235,1.85,1.8507,2429200000.0
2008-11-28 12:05:00,1.8508,1.85375,1.85065,1.8537,732200000.0
2008-11-28 12:10:00,1.8536,1.8544,1.8531,1.85415,1308600000.0
2008-11-28 12:15:00,1.85415,1.8549,1.8526,1.8535,2299000000.0
2008-11-28 12:20:00,1.8536,1.854,1.85235,1.85245,1337600000.0
2008-11-28 12:25:00,1.8525,1.85335,1.85125,1.85305,2233200000.0
2008-11-28 12:30:00,1.853,1.8547,1.85285,1.8542,2247999998.0
2008-11-28 12:35:00,1.8542,1.85535,1.8539,1.8549,2906199951.0
2008-11-28 12:40:00,1.85485,1.85585,1.8534,1.85375,1434800000.0
2008-11-28 12:45:00,1.85375,1.85435,1.85275,1.85305,2234399967.0
2008-11-28 12:50:00,1.85305,1.85335,1.85225,1.8531,1187000000.0
2008-11-28 12:55:00,1.8531,1.8538,1.8522,1.8535,1294600003.0
2008-11-28 13:00:00,1.8536,1.85545,1.85305,1.8543,1441000006.0
2008-11-28 13:05:00,1.85425,1.85425,1.8531,1.85335,1308000000.0
2008-11-28 13:10:00,1.85335,1.8552,1.8529,1.8552,1909799998.0
2008-11-28 13:15:00,1.8552,1.85535,1.853,1.8537,4311400002.0
2008-11-28 13:20:00,1.85375,1.85475,1.85305,1.85335,1597600000.0
2008-11-28 13:25:00,1.85335,1.85445,1.85295,1.85325,1815600000.0
2008-11-28 13:30:00,1.85335,1.8543,1.8528,1.8531,1648800000.0
2008-11-28 13:35:00,1.8531,1.85475,1.8526,1.85455,1290400000.0
2008-11-28 13:40:00,1.8544,1.85465,1.8525,1.8532,1360200000.0
2008-11-28 13:45:00,1.8532,1.855,1.85245,1.85495,1978000004.0
2008-11-28 13:50:00,1.8548,1.85495,1.85395,1.85395,1385400004.0
2008-11-28 13:55:00,1.85375,1.85475,1.85175,1.85475,1759800000.0
2008-11-28 14:00:00,1.85465,1.8565,1.8542,1.85455,2219700007.0
2008-11-28 14:05:00,1.8545,1.85845,1.8545,1.85655,1858000000.0
2008-11-28 14:10:00,1.85655,1.86,1.85575,1.85845,2732199996.0
2008-11-28 14:15:00,1.85835,1.8586,1.8539,1.855,2790400001.0
2008-11-28 14:20:00,1.8551,1.8575,1.8541,1.8565,2227000000.0
2008-11-28 14:25:00,1.8566,1.857,1.8533,1.8546,4440800000.0
2008-11-28 14:30:00,1.8546,1.855,1.85195,1.85465,2926200015.0
2008-11-28 14:35:00,1.85465,1.85795,1.85295,1.8564,2660599984.0
2008-11-28 14:40:00,1.85595,1.85665,1.8543,1.85635,1915599999.0
2008-11-28 14:45:00,1.85655,1.85985,1.8564,1.8573,2285000000.0
2008-11-28 14:50:00,1.8598,1.8609,1.8567,1.85745,2468199985.0
2008-11-28 14:55:00,1.8574,1.8607,1.85735,1.8597,3764199990.0
2008-11-28 15:00:00,1.8597,1.8622,1.859,1.8613,1263500000.0
2008-11-28 15:05:00,1.8613,1.86205,1.8595,1.86015,2324199997.0
2008-11-28 15:10:00,1.86025,1.862,1.85925,1.8617,1529400000.0
2008-11-28 15:15:00,1.8617,1.8622,1.8598,1.861,1909800003.0
2008-11-28 15:20:00,1.8609,1.8613,1.85995,1.86025,1799000002.0
2008-11-28 15:25:00,1.86035,1.8606,1.8587,1.8596,3153999948.0
2008-11-28 15:30:00,1.8596,1.861,1.8595,1.8609,1675799981.0
2008-11-28 15:35:00,1.8609,1.86235,1.86055,1.8613,1880999999.0
2008-11-28 15:40:00,1.8613,1.8622,1.8603,1.86105,5891400095.0
2008-11-28 15:45:00,1.8587,1.8616,1.8585,1.8601,1643400000.0
2008-11-28 15:50:00,1.8601,1.86145,1.8598,1.8603,1926600000.0
2008-11-28 15:55:00,1.8603,1.86185,1.8587,1.8587,3024400000.0
2008-11-28 16:00:00,1.8587,1.8605,1.85805,1.86,2481800000.0
2008-11-28 16:05:00,1.86,1.86145,1.8599,1.86085,2154000000.0
2008-11-28 16:10:00,1.8607,1.86115,1.85855,1.8595,1935200000.0
2008-11-28 16:15:00,1.8595,1.8611,1.8595,1.8598,2126199999.0
2008-11-28 16:20:00,1.8598,1.86115,1.85875,1.85935,2235800003.0
2008-11-28 16:25:00,1.8594,1.862,1.85915,1.8614,1861300000.0
2008-11-28 16:30:00,1.8616,1.86245,1.8601,1.8604,2350200000.0
2008-11-28 16:35:00,1.8604,1.86135,1.85915,1.8613,1992800000.0
2008-11-28 16:40:00,1.8609,1.86095,1.8588,1.8589,2255800000.0
2008-11-28 16:45:00,1.8588,1.8611,1.8585,1.8598,2243800000.0
2008-11-28 16:50:00,1.85985,1.86135,1.8594,1.8597,3842599908.0
2008-11-28 16:55:00,1.85955,1.8609,1.85885,1.8589,3274999993.0
2008-11-28 17:00:00,1.85905,1.86005,1.8579,1.85995,3002399997.0
2008-11-28 17:05:00,1.8614,1.8629,1.85965,1.8606,4201800004.0
2008-11-28 17:10:00,1.86075,1.86245,1.8601,1.86075,4144300001.0
2008-11-28 17:15:00,1.8608,1.86285,1.85985,1.8608,3741400008.0
2008-11-28 17:20:00,1.86075,1.86135,1.8582,1.85865,3158800012.0
2008-11-28 17:25:00,1.85855,1.86075,1.8584,1.86025,1733600000.0
2008-11-28 17:30:00,1.8603,1.8618,1.85955,1.8607,2104500000.0
2008-11-28 17:35:00,1.8607,1.86805,1.8602,1.8675,1442900003.0
2008-11-28 17:40:00,1.86685,1.86725,1.8636,1.86445,4142999987.0
2008-11-28 17:45:00,1.8645,1.86795,1.86275,1.86725,2319300001.0
2008-11-28 17:50:00,1.8673,1.86995,1.86615,1.8698,3077599997.0
2008-11-28 17:55:00,1.8698,1.871,1.86255,1.86305,2676449999.0
2008-11-28 18:00:00,1.86305,1.8638,1.8581,1.8617,2963399999.0
2008-11-28 18:05:00,1.8616,1.8681,1.8616,1.86215,2904199998.0
2008-11-28 18:10:00,1.86225,1.86385,1.86105,1.8637,4377600003.0
2008-11-28 18:15:00,1.8639,1.8682,1.86265,1.86775,2751600007.0
2008-11-28 18:20:00,1.86775,1.868,1.8639,1.86515,2314599999.0
2008-11-28 18:25:00,1.86515,1.8654,1.8609,1.86105,2111999989.0
2008-11-28 18:30:00,1.86115,1.8654,1.8609,1.86505,1517000000.0
2008-11-28 18:35:00,1.8651,1.86715,1.8645,1.8667,1340600003.0
2008-11-28 18:40:00,1.86675,1.86855,1.86545,1.8669,2729400017.0
2008-11-28 18:45:00,1.8669,1.8711,1.8666,1.87025,2372999999.0
2008-11-28 18:50:00,1.8703,1.87075,1.8675,1.8681,2340200000.0
2008-11-28 18:55:00,1.8681,1.8681,1.8645,1.86755,1902000009.0
2008-11-28 19:00:00,1.8676,1.8685,1.86525,1.8672,2400000000.0
2008-11-28 19:05:00,1.86725,1.86885,1.8651,1.86625,4422600011.0
2008-11-28 19:10:00,1.8664,1.86815,1.8638,1.8654,2738900012.0
2008-11-28 19:15:00,1.86535,1.8664,1.8631,1.8664,3319300001.0
2008-11-28 19:20:00,1.8664,1.8671,1.8626,1.863,2601000007.0
2008-11-28 19:25:00,1.863,1.86315,1.8609,1.86125,2130700000.0
2008-11-28 19:30:00,1.8613,1.8653,1.8613,1.8651,1843200000.0
2008-11-28 19:35:00,1.86525,1.8663,1.863,1.86545,3633799970.0
2008-11-28 19:40:00,1.8654,1.86795,1.8643,1.86745,1971800001.0
2008-11-28 19:45:00,1.86745,1.86805,1.8663,1.8663,1465999986.0
2008-11-28 19:50:00,1.8664,1.8677,1.86605,1.8662,1959600028.0
2008-11-28 19:55:00,1.86635,1.8675,1.8653,1.8668,2282100000.0
2008-11-28 20:00:00,1.8668,1.8668,1.8654,1.8657,1065800001.0
2008-11-28 20:05:00,1.8657,1.86705,1.86445,1.867,1209400000.0
2008-11-28 20:10:00,1.8672,1.8691,1.8669,1.8691,1289400004.0
2008-11-28 20:15:00,1.8691,1.8691,1.867,1.867,638200000.0
2008-11-28 20:20:00,1.8672,1.8676,1.8646,1.8661,1299600000.0
2008-11-28 20:25:00,1.86615,1.86665,1.866,1.8664,925399989.0
2008-11-28 20:30:00,1.8664,1.8667,1.86315,1.8654,846800007.0
2008-11-28 20:35:00,1.8654,1.8659,1.86365,1.8658,2501000000.0
2008-11-28 20:40:00,1.8658,1.86615,1.86455,1.86505,669200000.0
2008-11-28 20:45:00,1.8651,1.86765,1.8651,1.86755,700000003.0
2008-11-28 20:50:00,1.86755,1.86755,1.86519,1.86643,425600005.0
2008-11-28 20:55:00,1.8674,1.8674,1.86575,1.8664,3002900011.0
2008-11-28 21:00:00,1.8664,1.8664,1.864,1.8661,692200002.0
2008-11-28 21:05:00,1.8661,1.8672,1.8658,1.8672,428000000.0
2008-11-28 21:10:00,1.8672,1.86795,1.8671,1.86755,736500000.0
2008-11-28 21:15:00,1.86755,1.86825,1.8672,1.868,319200000.0
2008-11-28 21:20:00,1.86785,1.8687,1.86785,1.8682,411700000.0
2008-11-28 21:25:00,1.8682,1.8689,1.8682,1.86855,193000000.0
2008-11-28 21:30:00,1.86865,1.8712,1.86865,1.87095,458800000.0
2008-11-28 21:35:00,1.8711,1.8713,1.87045,1.8705,165400000.0
2008-11-28 21:40:00,1.8705,1.87075,1.8705,1.87075,67200000.0
2008-11-28 21:45:00,1.8706,1.8706,1.86925,1.87035,435300000.0
2008-11-28 21:50:00,1.86985,1.8702,1.86895,1.8697,371299997.0
2008-11-28 21:55:00,1.8697,1.871,1.8695,1.8695,240000000.0
2008-11-28 22:00:00,1.8695,1.86955,1.8693,1.86955,111800000.0
2008-11-28 22:05:00,1.8695,1.8699,1.8681,1.86975,1281400000.0
2008-11-28 22:10:00,1.86965,1.87055,1.8694,1.87005,306800000.0
2008-11-28 22:15:00,1.87,1.87145,1.87,1.87145,298600000.0
2008-11-28 22:20:00,1.87165,1.87185,1.8695,1.87,1116800010.0
2008-11-28 22:25:00,1.8708,1.87095,1.87005,1.8706,124800000.0
2008-11-28 22:30:00,1.8706,1.8707,1.86933,1.87035,247400000.0
2008-11-28 22:35:00,1.8702,1.8709,1.8702,1.8706,170400000.0
2008-11-28 22:40:00,1.8706,1.8708,1.86955,1.86965,932400000.0
2008-11-28 22:45:00,1.86965,1.87075,1.86965,1.87,752400000.0
2008-11-28 22:50:00,1.87,1.8701,1.86926,1.8701,995000000.0
2008-11-28 22:55:00,1.8702,1.8707,1.8699,1.8702,577800000.0
2008-11-28 23:00:00,1.86935,1.86965,1.86875,1.86935,1090199999.0
2008-11-28 23:05:00,1.86945,1.8695,1.8667,1.86875,1617600000.0
2008-11-28 23:10:00,1.86885,1.8689,1.8685,1.8687,394000000.0
2008-11-28 23:15:00,1.8687,1.86885,1.86715,1.8675,416000000.0
2008-11-28 23:20:00,1.8675,1.8681,1.86679,1.8675,514199998.0
2008-11-28 23:25:00,1.8675,1.8675,1.86555,1.8669,612200004.0
2008-11-28 23:30:00,1.8669,1.8669,1.86445,1.8666,2931500001.0
2008-11-28 23:35:00,1.8668,1.8668,1.865,1.8658,820300001.0
2008-11-28 23:40:00,1.8658,1.8663,1.8657,1.8658,419600000.0
2008-11-28 23:45:00,1.8658,1.86655,1.8658,1.86635,607400000.0
2008-11-28 23:50:00,1.8664,1.8685,1.8664,1.8668,528200000.0
2008-11-28 23:55:00,1.8664,1.8667,1.8634,1.8634,2820799901.0
2008-12-01 00:00:00,1.86281,1.86416,1.86281,1.864,601400000.0
2008-12-01 00:05:00,1.86425,1.8649,1.86305,1.86455,47600000.0
2008-12-01 00:10:00,1.86455,1.8647,1.8626,1.8647,20200000.0
2008-12-01 00:15:00,1.8637,1.8665,1.8637,1.86585,100200000.0
2008-12-01 00:20:00,1.8657,1.8677,1.865,1.8677,61200000.0
2008-12-01 00:25:00,1.8679,1.86815,1.86715,1.86815,63000000.0
2008-12-01 00:30:00,1.8678,1.8695,1.8678,1.8686,47200000.0
2008-12-01 00:35:00,1.86849,1.86849,1.8674,1.86805,236999998.0
2008-12-01 00:40:00,1.8682,1.8682,1.86745,1.86755,34800000.0
2008-12-01 00:45:00,1.86755,1.8688,1.8666,1.86795,46400000.0
2008-12-01 00:50:00,1.86805,1.86855,1.86715,1.8685,38400000.0
2008-12-01 00:55:00,1.8685,1.86865,1.8675,1.8675,30200000.0
2008-12-01 01:00:00,1.86845,1.86965,1.86745,1.86865,51200000.0
2008-12-01 01:05:00,1.8682,1.8687,1.8669,1.867,119400000.0
2008-12-01 01:10:00,1.8671,1.86725,1.8663,1.8668,345600000.0
2008-12-01 01:15:00,1.8668,1.8674,1.8665,1.8669,313800000.0
2008-12-01 01:20:00,1.8669,1.867,1.8669,1.8669,128000000.0
2008-12-01 01:25:00,1.8669,1.867,1.86405,1.8644,321400000.0
2008-12-01 01:30:00,1.8644,1.8657,1.86385,1.8656,213700000.0
2008-12-01 01:35:00,1.86495,1.8662,1.86495,1.8653,176000000.0
2008-12-01 01:40:00,1.8653,1.86585,1.8652,1.86545,120200000.0
2008-12-01 01:45:00,1.86555,1.8665,1.86515,1.8664,180600000.0
2008-12-01 01:50:00,1.86635,1.8671,1.86545,1.8656,97800000.0
2008-12-01 01:55:00,1.86555,1.86575,1.8607,1.86085,722800000.0
2008-12-01 02:00:00,1.86035,1.86295,1.85905,1.8622,1130200000.0
2008-12-01 02:05:00,1.8622,1.8625,1.86035,1.86085,376800000.0
2008-12-01 02:10:00,1.86115,1.8612,1.8605,1.8606,485800000.0
2008-12-01 02:15:00,1.8606,1.8606,1.85825,1.85825,516400000.0
2008-12-01 02:20:00,1.85825,1.8585,1.85765,1.8581,563000000.0
2008-12-01 02:25:00,1.8586,1.8597,1.8582,1.8582,350800000.0
2008-12-01 02:30:00,1.8582,1.8582,1.8565,1.8579,626200000.0
2008-12-01 02:35:00,1.85725,1.8576,1.856,1.8561,236200000.0
2008-12-01 02:40:00,1.8562,1.8571,1.85565,1.8561,310000000.0
2008-12-01 02:45:00,1.85565,1.85645,1.8555,1.8561,438200000.0
2008-12-01 02:50:00,1.8561,1.85805,1.8559,1.85805,670400001.0
2008-12-01 02:55:00,1.85825,1.85855,1.8551,1.8559,3649000001.0
2008-12-01 03:00:00,1.8559,1.8567,1.85545,1.8564,1518800000.0
2008-12-01 03:05:00,1.8564,1.8564,1.8564,1.8564,2304000000.0
2008-12-01 03:10:00,1.8564,1.8566,1.85585,1.8564,1690000000.0
2008-12-01 03:15:00,1.8564,1.85745,1.85615,1.8568,832800000.0
2008-12-01 03:20:00,1.857,1.85715,1.85305,1.85365,747800000.0
2008-12-01 03:25:00,1.85365,1.8544,1.85205,1.8522,872399998.0
2008-12-01 03:30:00,1.85225,1.85425,1.85225,1.8539,1257400002.0
2008-12-01 03:35:00,1.8541,1.85505,1.8539,1.85495,348400000.0
2008-12-01 03:40:00,1.85495,1.85545,1.8523,1.85442,1276600000.0
2008-12-01 03:45:00,1.855,1.8561,1.8549,1.85585,135800000.0
2008-12-01 03:50:00,1.856,1.8562,1.8537,1.8551,655200000.0
2008-12-01 03:55:00,1.8551,1.85585,1.8551,1.8553,387400000.0
2008-12-01 04:00:00,1.8553,1.85555,1.8552,1.8553,218600000.0
2008-12-01 04:05:00,1.8553,1.8556,1.8553,1.85535,202400000.0
2008-12-01 04:10:00,1.8553,1.85595,1.8551,1.8555,711800001.0
2008-12-01 04:15:00,1.8555,1.8562,1.8552,1.856,339600003.0
2008-12-01 04:20:00,1.85605,1.85645,1.85555,1.85575,138600000.0
2008-12-01 04:25:00,1.85595,1.8567,1.85525,1.856,129200001.0
2008-12-01 04:30:00,1.8561,1.85635,1.8561,1.8561,300400002.0
2008-12-01 04:35:00,1.8561,1.8561,1.8556,1.8561,423000000.0
2008-12-01 04:40:00,1.8561,1.8561,1.8541,1.8552,677000000.0
2008-12-01 04:45:00,1.85525,1.8556,1.8548,1.8555,156400000.0
2008-12-01 04:50:00,1.8555,1.8564,1.8555,1.8564,155600000.0
2008-12-01 04:55:00,1.85635,1.8573,1.8562,1.8569,233200000.0
2008-12-01 05:00:00,1.8569,1.8571,1.8569,1.8569,973999994.0
2008-12-01 05:05:00,1.8569,1.857,1.8564,1.8569,2163000002.0
2008-12-01 05:10:00,1.8569,1.8569,1.85605,1.8569,1232000000.0
2008-12-01 05:15:00,1.8569,1.85725,1.8569,1.85725,1047200001.0
2008-12-01 05:20:00,1.8574,1.8578,1.85735,1.8577,124600000.0
2008-12-01 05:25:00,1.8576,1.85765,1.8572,1.8574,667600000.0
2008-12-01 05:30:00,1.8574,1.85755,1.8574,1.8574,221800000.0
2008-12-01 05:35:00,1.8574,1.8574,1.85595,1.8573,256400000.0
2008-12-01 05:40:00,1.85715,1.85765,1.8556,1.8562,282000000.0
2008-12-01 05:45:00,1.8562,1.8568,1.85573,1.85615,333400000.0
2008-12-01 05:50:00,1.8561,1.8569,1.85595,1.85615,169400000.0
2008-12-01 05:55:00,1.85615,1.85615,1.85519,1.856,376200000.0
2008-12-01 06:00:00,1.856,1.8563,1.8558,1.856,397200000.0
2008-12-01 06:05:00,1.856,1.8568,1.85595,1.8566,169200000.0
2008-12-01 06:10:00,1.85645,1.857,1.85595,1.8565,129800000.0
2008-12-01 06:15:00,1.85645,1.85745,1.8562,1.8573,236400000.0
2008-12-01 06:20:00,1.85705,1.8577,1.85594,1.8568,1154000003.0
2008-12-01 06:25:00,1.8568,1.85735,1.8567,1.8567,416200000.0
2008-12-01 06:30:00,1.8572,1.8572,1.85525,1.8556,281600000.0
2008-12-01 06:35:00,1.85565,1.8571,1.85545,1.8568,1208200001.0
2008-12-01 06:40:00,1.85685,1.85735,1.8565,1.8568,831200000.0
2008-12-01 06:45:00,1.85685,1.85755,1.85635,1.8568,382800001.0
2008-12-01 06:50:00,1.85725,1.8579,1.85655,1.8579,380400001.0
2008-12-01 06:55:00,1.85805,1.85955,1.85765,1.85935,106700000.0
2008-12-01 07:00:00,1.8593,1.85935,1.85775,1.85785,237400000.0
2008-12-01 07:05:00,1.85785,1.8583,1.85675,1.85675,945600026.0
2008-12-01 07:10:00,1.85685,1.8582,1.85685,1.8571,154200000.0
2008-12-01 07:15:00,1.8574,1.858,1.8571,1.8576,108000000.0
2008-12-01 07:20:00,1.8576,1.85765,1.85695,1.8573,68600000.0
2008-12-01 07:25:00,1.8574,1.8575,1.8566,1.8569,258800000.0
2008-12-01 07:30:00,1.857,1.85845,1.85685,1.8571,231400000.0
2008-12-01 07:35:00,1.8572,1.85795,1.8567,1.8574,788400000.0
2008-12-01 07:40:00,1.85755,1.85925,1.85665,1.85735,1029400001.0
2008-12-01 07:45:00,1.85745,1.8588,1.8566,1.8572,400200000.0
2008-12-01 07:50:00,1.8572,1.8573,1.8572,1.85725,364200000.0
2008-12-01 07:55:00,1.85725,1.85925,1.8572,1.85835,293000000.0
2008-12-01 08:00:00,1.8582,1.8594,1.8578,1.8583,346600000.0
2008-12-01 08:05:00,1.8583,1.8583,1.8556,1.8574,350600000.0
2008-12-01 08:10:00,1.8574,1.8583,1.8567,1.85715,818000000.0
2008-12-01 08:15:00,1.85715,1.85715,1.8551,1.85605,1269000006.0
2008-12-01 08:20:00,1.8561,1.8566,1.8541,1.8552,317600000.0
2008-12-01 08:25:00,1.85525,1.8558,1.85475,1.8556,135600000.0
2008-12-01 08:30:00,1.8552,1.85615,1.8552,1.85615,255000000.0
2008-12-01 08:35:00,1.8561,1.85705,1.8555,1.8563,829599997.0
2008-12-01 08:40:00,1.8563,1.8565,1.85355,1.8541,705800000.0
2008-12-01 08:45:00,1.85425,1.85525,1.85425,1.855,329600002.0
2008-12-01 08:50:00,1.85505,1.85555,1.85305,1.8532,778600000.0
2008-12-01 08:55:00,1.8532,1.85465,1.8532,1.85375,255200000.0
2008-12-01 09:00:00,1.8538,1.8556,1.85375,1.85505,375000000.0
2008-12-01 09:05:00,1.8551,1.85645,1.85485,1.85505,394200000.0
2008-12-01 09:10:00,1.85505,1.85505,1.8541,1.85485,1294200020.0
2008-12-01 09:15:00,1.8548,1.8564,1.85475,1.8553,717200000.0
2008-12-01 09:20:00,1.85525,1.8563,1.8542,1.85615,1520200000.0
2008-12-01 09:25:00,1.8562,1.85795,1.85565,1.8557,662900000.0
2008-12-01 09:30:00,1.85565,1.85665,1.85565,1.85615,485400000.0
2008-12-01 09:35:00,1.8563,1.85675,1.8559,1.8559,805999999.0
2008-12-01 09:40:00,1.8559,1.856,1.8547,1.8549,1584400000.0
2008-12-01 09:45:00,1.855,1.85545,1.854,1.8542,830800000.0
2008-12-01 09:50:00,1.8542,1.8542,1.8526,1.8536,732200000.0
2008-12-01 09:55:00,1.85335,1.85355,1.84705,1.8472,2503000003.0
2008-12-01 10:00:00,1.8472,1.85035,1.847,1.84885,1828499998.0
2008-12-01 10:05:00,1.8489,1.84975,1.8464,1.84695,1974600000.0
2008-12-01 10:10:00,1.8468,1.8471,1.8443,1.84505,3053199991.0
2008-12-01 10:15:00,1.84505,1.84755,1.8448,1.8471,1227000000.0
2008-12-01 10:20:00,1.8471,1.8473,1.8388,1.8392,2224500000.0
2008-12-01 10:25:00,1.8392,1.84345,1.8391,1.84135,2844399995.0
2008-12-01 10:30:00,1.8415,1.84455,1.84065,1.84135,1992900000.0
2008-12-01 10:35:00,1.8413,1.8439,1.8304,1.8414,1923000007.0
2008-12-01 10:40:00,1.8414,1.84215,1.8405,1.8408,2753000040.0
2008-12-01 10:45:00,1.8408,1.8411,1.8388,1.84025,1632300000.0
2008-12-01 10:50:00,1.84035,1.8411,1.8397,1.84085,874800000.0
2008-12-01 10:55:00,1.84085,1.84175,1.8395,1.8415,963600000.0
2008-12-01 11:00:00,1.8415,1.8415,1.83925,1.8404,635900000.0
2008-12-01 11:05:00,1.8404,1.8415,1.8393,1.8396,1435400000.0
2008-12-01 11:10:00,1.8396,1.84095,1.8383,1.8384,1735200000.0
2008-12-01 11:15:00,1.83825,1.8387,1.83695,1.8375,1663200004.0
2008-12-01 11:20:00,1.83745,1.8384,1.8359,1.83695,2024799998.0
2008-12-01 11:25:00,1.83705,1.83785,1.83585,1.836,907800000.0
2008-12-01 11:30:00,1.836,1.836,1.83075,1.8308,2758999998.0
2008-12-01 11:35:00,1.83075,1.83165,1.8294,1.8296,2436100002.0
2008-12-01 11:40:00,1.8296,1.8316,1.8294,1.8316,1786200005.0
2008-12-01 11:45:00,1.8317,1.83225,1.8302,1.83205,961600000.0
2008-12-01 11:50:00,1.83205,1.83215,1.82905,1.83005,1028300000.0
2008-12-01 11:55:00,1.83005,1.83065,1.8295,1.8298,4509803006.0
2008-12-01 12:00:00,1.82985,1.83065,1.8295,1.82965,1422960834.0
2008-12-01 12:05:00,1.8297,1.83055,1.82685,1.8271,974820224.0
2008-12-01 12:10:00,1.82705,1.8272,1.8228,1.8231,2108000000.0
2008-12-01 12:15:00,1.8231,1.8231,1.8163,1.8192,2242100000.0
2008-12-01 12:20:00,1.81925,1.8194,1.8168,1.8186,2312000001.0
2008-12-01 12:25:00,1.81855,1.8212,1.81845,1.8208,1102000000.0
2008-12-01 12:30:00,1.821,1.82235,1.8187,1.8187,1925000000.0
2008-12-01 12:35:00,1.8187,1.81875,1.8133,1.8138,1691600000.0
2008-12-01 12:40:00,1.8138,1.81755,1.8132,1.8169,1502200000.0
2008-12-01 12:45:00,1.81705,1.8192,1.81695,1.8184,1335800000.0
2008-12-01 12:50:00,1.8184,1.81865,1.81585,1.81665,1979600000.0
2008-12-01 12:55:00,1.8168,1.81765,1.8163,1.8172,1056600000.0
2008-12-01 13:00:00,1.8172,1.8191,1.8161,1.8188,1436000000.0
2008-12-01 13:05:00,1.8188,1.819,1.81635,1.81695,1545799986.0
2008-12-01 13:10:00,1.81705,1.8182,1.8166,1.8176,1983000027.0
2008-12-01 13:15:00,1.8176,1.8179,1.8164,1.8172,1069200005.0
2008-12-01 13:20:00,1.81735,1.818,1.8168,1.817,601800000.0
2008-12-01 13:25:00,1.817,1.8178,1.8167,1.81725,662400000.0
2008-12-01 13:30:00,1.81725,1.81725,1.8163,1.81665,982000000.0
2008-12-01 13:35:00,1.81655,1.81665,1.8157,1.8164,909000000.0
2008-12-01 13:40:00,1.8166,1.8169,1.81585,1.8166,829800000.0
2008-12-01 13:45:00,1.81645,1.8168,1.8142,1.8144,1015200000.0
2008-12-01 13:50:00,1.8145,1.8168,1.81425,1.8161,1032400000.0
2008-12-01 13:55:00,1.81535,1.81675,1.81525,1.81565,930600000.0
2008-12-01 14:00:00,1.81555,1.81595,1.8107,1.81195,844400000.0
2008-12-01 14:05:00,1.8121,1.8144,1.81185,1.8136,978000000.0
2008-12-01 14:10:00,1.8136,1.8149,1.8133,1.8148,1009600000.0
2008-12-01 14:15:00,1.8148,1.81575,1.81435,1.81515,1305600000.0
2008-12-01 14:20:00,1.81525,1.8159,1.8145,1.8146,1055800000.0
2008-12-01 14:25:00,1.8148,1.8155,1.8112,1.8118,1675600000.0
2008-12-01 14:30:00,1.81185,1.81205,1.80745,1.80875,1282709612.0
2008-12-01 14:35:00,1.8088,1.8122,1.80845,1.8114,1225200000.0
2008-12-01 14:40:00,1.8114,1.813,1.8107,1.81285,2075000003.0
2008-12-01 14:45:00,1.81285,1.81385,1.81285,1.8132,972300000.0
2008-12-01 14:50:00,1.8131,1.8134,1.81165,1.8122,1007000000.0
2008-12-01 14:55:00,1.8122,1.8126,1.81095,1.81245,875400000.0
2008-12-01 15:00:00,1.81245,1.81285,1.81125,1.81255,1801600000.0
2008-12-01 15:05:00,1.81255,1.814,1.81115,1.81275,1793000000.0
2008-12-01 15:10:00,1.81265,1.814,1.8126,1.81345,2694399990.0
2008-12-01 15:15:00,1.81365,1.81515,1.8124,1.8146,3066200003.0
2008-12-01 15:20:00,1.81485,1.81565,1.814,1.81475,1813800002.0
2008-12-01 15:25:00,1.8149,1.816,1.814,1.8146,1246800000.0
2008-12-01 15:30:00,1.81475,1.8148,1.81335,1.81395,1162500000.0
2008-12-01 15:35:00,1.8139,1.816,1.8115,1.8116,1807000001.0
2008-12-01 15:40:00,1.8117,1.8173,1.8113,1.8159,2263600000.0
2008-12-01 15:45:00,1.8158,1.81595,1.81245,1.8139,1503200000.0
2008-12-01 15:50:00,1.814,1.8151,1.81295,1.8135,1728400000.0
2008-12-01 15:55:00,1.81365,1.8144,1.8121,1.8137,1800200000.0
2008-12-01 16:00:00,1.8137,1.81545,1.8136,1.8154,1323400000.0
2008-12-01 16:05:00,1.8154,1.8177,1.81515,1.8175,1664600000.0
2008-12-01 16:10:00,1.81755,1.81825,1.8156,1.81645,1690800001.0
2008-12-01 16:15:00,1.81645,1.81695,1.8154,1.8156,1367600000.0
2008-12-01 16:20:00,1.81565,1.81605,1.81525,1.8153,1771799999.0
2008-12-01 16:25:00,1.8153,1.8156,1.813,1.81355,1923800015.0
2008-12-01 16:30:00,1.8135,1.8135,1.8119,1.8123,1415600000.0
2008-12-01 16:35:00,1.8123,1.8127,1.8113,1.81195,2257800003.0
2008-12-01 16:40:00,1.81195,1.81235,1.8079,1.8079,1420800001.0
2008-12-01 16:45:00,1.80815,1.80945,1.8069,1.80855,1814200002.0
2008-12-01 16:50:00,1.80855,1.8086,1.80735,1.80795,1565800000.0
2008-12-01 16:55:00,1.80795,1.8084,1.80545,1.8056,2059800000.0
2008-12-01 17:00:00,1.8056,1.80565,1.8025,1.8042,1898099997.0
2008-12-01 17:05:00,1.8043,1.80505,1.802,1.80205,2155599970.0
2008-12-01 17:10:00,1.80205,1.804,1.8013,1.80285,1964200005.0
2008-12-01 17:15:00,1.80285,1.80385,1.80145,1.80175,1823800017.0
2008-12-01 17:20:00,1.80175,1.80285,1.7998,1.80225,1632400002.0
2008-12-01 17:25:00,1.8022,1.8023,1.79945,1.79985,1606600000.0
2008-12-01 17:30:00,1.79985,1.8005,1.79665,1.7984,2057200000.0
2008-12-01 17:35:00,1.7983,1.7985,1.79625,1.79795,1370599999.0
2008-12-01 17:40:00,1.79795,1.7991,1.7967,1.7983,1544200000.0
2008-12-01 17:45:00,1.7983,1.79845,1.7966,1.79805,1780999990.0
2008-12-01 17:50:00,1.79805,1.7983,1.79485,1.7959,2169100004.0
2008-12-01 17:55:00,1.79595,1.79655,1.79325,1.796,3042799980.0
2008-12-01 18:00:00,1.7961,1.7967,1.7942,1.79505,1998799999.0
2008-12-01 18:05:00,1.79505,1.79625,1.7933,1.7949,1914400000.0
2008-12-01 18:10:00,1.795,1.7971,1.7938,1.7965,1272400000.0
2008-12-01 18:15:00,1.79645,1.7973,1.7952,1.7966,1198800000.0
2008-12-01 18:20:00,1.7966,1.7966,1.79325,1.795,1983600001.0
2008-12-01 18:25:00,1.7947,1.7956,1.794,1.79505,2348199994.0
2008-12-01 18:30:00,1.7951,1.79615,1.79475,1.79525,881599998.0
2008-12-01 18:35:00,1.7955,1.7956,1.79285,1.79365,1620200000.0
2008-12-01 18:40:00,1.79365,1.7956,1.7932,1.79395,1086200000.0
2008-12-01 18:45:00,1.7939,1.7941,1.7916,1.7922,1091200000.0
2008-12-01 18:50:00,1.79245,1.7929,1.79005,1.7913,1278200000.0
2008-12-01 18:55:00,1.7913,1.7926,1.7901,1.79165,977800001.0
2008-12-01 19:00:00,1.792,1.7923,1.78905,1.7898,2689600003.0
2008-12-01 19:05:00,1.78985,1.7906,1.7877,1.78945,2940000026.0
2008-12-01 19:10:00,1.78945,1.79005,1.78795,1.78875,3019600006.0
2008-12-01 19:15:00,1.7887,1.7897,1.7877,1.78935,2190400009.0
2008-12-01 19:20:00,1.78945,1.79115,1.789,1.7901,1158000000.0
2008-12-01 19:25:00,1.79005,1.79035,1.78925,1.7898,1468000001.0
2008-12-01 19:30:00,1.78965,1.7908,1.7883,1.7906,1409000003.0
2008-12-01 19:35:00,1.79015,1.7915,1.78975,1.79035,1824800008.0
2008-12-01 19:40:00,1.79025,1.79105,1.7882,1.7907,2535600008.0
2008-12-01 19:45:00,1.7907,1.79175,1.7907,1.7917,1715399983.0
2008-12-01 19:50:00,1.7916,1.79165,1.7877,1.78795,2155999977.0
2008-12-01 19:55:00,1.78795,1.78795,1.78625,1.7865,918000001.0
2008-12-01 20:00:00,1.7865,1.78725,1.7853,1.78695,1196800000.0
2008-12-01 20:05:00,1.78705,1.78795,1.78635,1.78725,620200000.0
2008-12-01 20:10:00,1.7874,1.7895,1.7871,1.78875,863600000.0
2008-12-01 20:15:00,1.7889,1.7897,1.7877,1.7882,3788400016.0
2008-12-01 20:20:00,1.7881,1.78845,1.78715,1.7882,1798200002.0
2008-12-01 20:25:00,1.7882,1.7888,1.78755,1.7888,1095600000.0
2008-12-01 20:30:00,1.7887,1.7906,1.7886,1.79055,998400000.0
2008-12-01 20:35:00,1.7905,1.79085,1.7903,1.7905,1270800000.0
2008-12-01 20:40:00,1.7905,1.7911,1.7903,1.7911,1819199997.0
2008-12-01 20:45:00,1.7912,1.79165,1.7894,1.7912,2049399997.0
2008-12-01 20:50:00,1.7912,1.79175,1.79075,1.79145,1981799995.0
2008-12-01 20:55:00,1.79145,1.79155,1.78995,1.7914,2101600001.0
2008-12-01 21:00:00,1.7914,1.79175,1.79045,1.79135,2262600000.0
2008-12-01 21:05:00,1.791,1.791,1.79,1.7908,1683400001.0
2008-12-01 21:10:00,1.7908,1.7919,1.7898,1.7909,1540000004.0
2008-12-01 21:15:00,1.7909,1.7915,1.7906,1.79125,1404000008.0
2008-12-01 21:20:00,1.79125,1.79145,1.7899,1.7909,2714000003.0
2008-12-01 21:25:00,1.7909,1.7913,1.7877,1.7879,1604400001.0
2008-12-01 21:30:00,1.7879,1.7905,1.7879,1.7898,2629000000.0
2008-12-01 21:35:00,1.7897,1.7898,1.7889,1.7894,1301600000.0
2008-12-01 21:40:00,1.7894,1.791,1.7883,1.7897,1172400000.0
2008-12-01 21:45:00,1.7897,1.79395,1.7896,1.79345,1976199999.0
2008-12-01 21:50:00,1.7936,1.7954,1.7927,1.79485,1016200000.0
2008-12-01 21:55:00,1.7948,1.79675,1.7925,1.7931,2707400006.0
2008-12-01 22:00:00,1.7931,1.79495,1.7931,1.7946,1319000004.0
2008-12-01 22:05:00,1.7946,1.7961,1.7934,1.7948,1988800001.0
2008-12-01 22:10:00,1.7948,1.7955,1.7943,1.7943,426000000.0
2008-12-01 22:15:00,1.7943,1.7947,1.792,1.792,146800000.0
2008-12-01 22:20:00,1.79215,1.79215,1.79065,1.791,854200001.0
2008-12-01 22:25:00,1.791,1.79225,1.7898,1.7921,493400000.0
2008-12-01 22:30:00,1.79215,1.79355,1.7916,1.7925,696200000.0
2008-12-01 22:35:00,1.7925,1.79285,1.7912,1.79225,413600000.0
2008-12-01 22:40:00,1.7922,1.79225,1.7897,1.7903,1336200000.0
2008-12-01 22:45:00,1.7903,1.79135,1.7889,1.78995,2013600000.0
2008-12-01 22:50:00,1.78995,1.79035,1.78845,1.78875,776400000.0
2008-12-01 22:55:00,1.78875,1.78925,1.7864,1.787,1280399997.0
2008-12-01 23:00:00,1.78705,1.78915,1.78695,1.788,1263000002.0
2008-12-01 23:05:00,1.788,1.78955,1.7867,1.7889,614200000.0
2008-12-01 23:10:00,1.78885,1.7901,1.788,1.78885,472200001.0
2008-12-01 23:15:00,1.78885,1.7937,1.78885,1.79365,464200000.0
2008-12-01 23:20:00,1.7939,1.7943,1.79285,1.7933,372800000.0
2008-12-01 23:25:00,1.79345,1.79525,1.79345,1.79525,748999999.0
2008-12-01 23:30:00,1.79515,1.7958,1.79355,1.7947,661200000.0
2008-12-01 23:35:00,1.7947,1.7949,1.79415,1.79445,589800000.0
2008-12-01 23:40:00,1.79465,1.7952,1.79335,1.7937,227200000.0
2008-12-01 23:45:00,1.7937,1.79495,1.79315,1.79445,906800000.0
2008-12-01 23:50:00,1.7945,1.79515,1.79435,1.79515,342400000.0
2008-12-01 23:55:00,1.7951,1.79535,1.79415,1.7949,2376799996.0
2008-12-02 00:00:00,1.7942,1.7948,1.7925,1.7928,71200000.0
2008-12-02 00:05:00,1.79285,1.79305,1.7918,1.7919,66800000.0
2008-12-02 00:10:00,1.7919,1.79315,1.7918,1.7923,608600001.0
2008-12-02 00:15:00,1.7923,1.7923,1.79065,1.791,1598600000.0
2008-12-02 00:20:00,1.791,1.7913,1.791,1.7913,1112000000.0
2008-12-02 00:25:00,1.7913,1.7915,1.7913,1.7915,304400000.0
2008-12-02 00:30:00,1.7915,1.7916,1.79012,1.79082,460800000.0
2008-12-02 00:35:00,1.7913,1.79136,1.78973,1.7909,269600000.0
2008-12-02 00:40:00,1.79085,1.7913,1.79016,1.7913,577200000.0
2008-12-02 00:45:00,1.7913,1.7923,1.79016,1.7921,749000001.0
2008-12-02 00:50:00,1.7921,1.7921,1.79098,1.7921,195000000.0
2008-12-02 00:55:00,1.7921,1.79225,1.7912,1.79142,423000000.0
2008-12-02 01:00:00,1.7921,1.79246,1.79081,1.7921,481800003.0
2008-12-02 01:05:00,1.7921,1.79231,1.7891,1.7921,237400000.0
2008-12-02 01:10:00,1.79204,1.79218,1.79131,1.7921,190000000.0
2008-12-02 01:15:00,1.79182,1.79248,1.79148,1.792,831800000.0
2008-12-02 01:20:00,1.792,1.7921,1.7906,1.792,537000000.0
2008-12-02 01:25:00,1.792,1.7921,1.78915,1.7901,1891100000.0
2008-12-02 01:30:00,1.7902,1.7902,1.7877,1.7899,914600000.0
2008-12-02 01:35:00,1.7901,1.7905,1.78915,1.7894,78600000.0
2008-12-02 01:40:00,1.7893,1.79025,1.7893,1.7902,206599999.0
2008-12-02 01:45:00,1.7902,1.7904,1.7894,1.7896,667799999.0
2008-12-02 01:50:00,1.78975,1.7907,1.78905,1.7891,336400000.0
2008-12-02 01:55:00,1.7891,1.7903,1.7891,1.7899,41000000.0
2008-12-02 02:00:00,1.7898,1.7911,1.7898,1.7905,90600000.0
2008-12-02 02:05:00,1.7905,1.7911,1.7895,1.7895,1190800017.0
2008-12-02 02:10:00,1.7896,1.79105,1.78925,1.79045,278200000.0
2008-12-02 02:15:00,1.79055,1.7931,1.7904,1.79285,111000000.0
2008-12-02 02:20:00,1.79285,1.7933,1.79195,1.7928,67600000.0
2008-12-02 02:25:00,1.7929,1.7936,1.7928,1.7932,30600000.0
2008-12-02 02:30:00,1.79305,1.794,1.79275,1.7938,185400002.0
2008-12-02 02:35:00,1.79385,1.79635,1.79385,1.79615,234400000.0
2008-12-02 02:40:00,1.7963,1.7971,1.79555,1.7971,259400000.0
2008-12-02 02:45:00,1.7972,1.7982,1.7971,1.79755,113200000.0
2008-12-02 02:50:00,1.7979,1.798,1.7957,1.79635,184200000.0
2008-12-02 02:55:00,1.7963,1.7963,1.79295,1.7944,976000000.0
2008-12-02 03:00:00,1.7944,1.79735,1.7944,1.7969,1216000016.0
2008-12-02 03:05:00,1.7969,1.79785,1.7968,1.7972,413000001.0
2008-12-02 03:10:00,1.79705,1.7976,1.7967,1.7971,281400000.0
2008-12-02 03:15:00,1.79695,1.7971,1.7957,1.79665,336200003.0
2008-12-02 03:20:00,1.7965,1.7976,1.7963,1.7972,738200008.0
2008-12-02 03:25:00,1.79621,1.79705,1.79612,1.7969,301600000.0
2008-12-02 03:30:00,1.7969,1.79735,1.7954,1.79625,724600013.0
2008-12-02 03:35:00,1.7966,1.7966,1.796,1.79625,319200010.0
2008-12-02 03:40:00,1.79655,1.7971,1.7964,1.7966,457200000.0
2008-12-02 03:45:00,1.7949,1.79725,1.79488,1.79665,142800001.0
2008-12-02 03:50:00,1.79665,1.7973,1.7965,1.7966,1354200016.0
2008-12-02 03:55:00,1.7966,1.79755,1.7966,1.79705,1099000019.0
2008-12-02 04:00:00,1.7974,1.79785,1.79665,1.79755,451200007.0
2008-12-02 04:05:00,1.79775,1.79775,1.7958,1.7959,263400001.0
2008-12-02 04:10:00,1.79605,1.7964,1.7958,1.7961,113400000.0
2008-12-02 04:15:00,1.7964,1.79665,1.7955,1.7961,341599995.0
2008-12-02 04:20:00,1.7961,1.79635,1.7954,1.7961,116400000.0
2008-12-02 04:25:00,1.7963,1.7972,1.79595,1.7964,750400000.0
2008-12-02 04:30:00,1.7964,1.7981,1.7964,1.7973,382600000.0
2008-12-02 04:35:00,1.7973,1.7976,1.796,1.7962,351800000.0
2008-12-02 04:40:00,1.7962,1.7969,1.7954,1.7961,356000000.0
2008-12-02 04:45:00,1.7961,1.7967,1.79605,1.7961,169200000.0
2008-12-02 04:50:00,1.7963,1.7963,1.79525,1.7955,560600000.0
2008-12-02 04:55:00,1.7957,1.79635,1.7955,1.79607,326600000.0
2008-12-02 05:00:00,1.7959,1.79685,1.7956,1.79645,193800000.0
2008-12-02 05:05:00,1.7968,1.7976,1.79645,1.79725,102000002.0
2008-12-02 05:10:00,1.7973,1.7976,1.79567,1.7962,281400003.0
2008-12-02 05:15:00,1.7964,1.79705,1.79571,1.79685,224800000.0
2008-12-02 05:20:00,1.79735,1.79765,1.796,1.7962,223000000.0
2008-12-02 05:25:00,1.7958,1.7964,1.7957,1.7959,1136600000.0
2008-12-02 05:30:00,1.7959,1.796,1.79507,1.796,1334200000.0
2008-12-02 05:35:00,1.7959,1.79645,1.7958,1.79615,250799998.0
2008-12-02 05:40:00,1.79615,1.7965,1.796,1.79615,34200000.0
2008-12-02 05:45:00,1.79615,1.7965,1.79528,1.7964,281000000.0
2008-12-02 05:50:00,1.7964,1.79645,1.79455,1.79455,393800000.0
2008-12-02 05:55:00,1.7951,1.7957,1.79446,1.79482,2212800002.0
2008-12-02 06:00:00,1.79498,1.7954,1.79395,1.79465,1653599998.0
2008-12-02 06:05:00,1.7947,1.7947,1.79385,1.794,1452800000.0
2008-12-02 06:10:00,1.794,1.7948,1.79358,1.79388,473199998.0
2008-12-02 06:15:00,1.79375,1.79505,1.7934,1.7945,468199997.0
2008-12-02 06:20:00,1.7945,1.7951,1.79431,1.7946,688000000.0
2008-12-02 06:25:00,1.7948,1.79545,1.7946,1.7949,197800000.0
2008-12-02 06:30:00,1.79485,1.7959,1.7948,1.7959,252000000.0
2008-12-02 06:35:00,1.79585,1.7959,1.79485,1.7955,2039200000.0
2008-12-02 06:40:00,1.79504,1.7955,1.7939,1.79505,455800000.0
2008-12-02 06:45:00,1.79545,1.7955,1.79438,1.7951,304800000.0
2008-12-02 06:50:00,1.79515,1.7961,1.7951,1.79595,102400000.0
2008-12-02 06:55:00,1.796,1.7963,1.7942,1.7947,456000000.0
2008-12-02 07:00:00,1.79455,1.79775,1.79455,1.7959,1328000005.0
2008-12-02 07:05:00,1.7959,1.79595,1.7937,1.7953,159800000.0
2008-12-02 07:10:00,1.7953,1.7958,1.793,1.79565,183000000.0
2008-12-02 07:15:00,1.79565,1.796,1.7951,1.7958,306800000.0
2008-12-02 07:20:00,1.796,1.79605,1.794,1.7943,262000000.0
2008-12-02 07:25:00,1.7943,1.79545,1.79415,1.7943,123400000.0
2008-12-02 07:30:00,1.79435,1.7955,1.7933,1.7933,176400000.0
2008-12-02 07:35:00,1.7933,1.7937,1.7916,1.7924,243000000.0
2008-12-02 07:40:00,1.7924,1.79335,1.7921,1.7931,187400000.0
2008-12-02 07:45:00,1.79315,1.79475,1.79315,1.7937,144000000.0
2008-12-02 07:50:00,1.7937,1.79375,1.79125,1.7933,341400000.0
2008-12-02 07:55:00,1.7933,1.7939,1.7909,1.79155,459600004.0
2008-12-02 08:00:00,1.79195,1.79195,1.7893,1.7897,1023999993.0
2008-12-02 08:05:00,1.7897,1.7913,1.7897,1.79065,402000000.0
2008-12-02 08:10:00,1.79055,1.79185,1.7905,1.791,421600000.0
2008-12-02 08:15:00,1.791,1.79125,1.7898,1.7902,592000000.0
2008-12-02 08:20:00,1.7902,1.7922,1.7902,1.7922,375400001.0
2008-12-02 08:25:00,1.7922,1.7923,1.79035,1.7904,105241000.0
2008-12-02 08:30:00,1.78995,1.7904,1.78975,1.7898,101000000.0
2008-12-02 08:35:00,1.78985,1.79115,1.788,1.7911,581599998.0
2008-12-02 08:40:00,1.7911,1.79125,1.7911,1.7911,516800000.0
2008-12-02 08:45:00,1.7911,1.7918,1.78885,1.79045,634200000.0
2008-12-02 08:50:00,1.7906,1.79115,1.7898,1.7906,531200000.0
2008-12-02 08:55:00,1.7906,1.79065,1.7906,1.79065,525600000.0
2008-12-02 09:00:00,1.7906,1.7923,1.7906,1.7923,120200000.0
2008-12-02 09:05:00,1.79255,1.7951,1.78895,1.79025,965200000.0
2008-12-02 09:10:00,1.7902,1.79075,1.78925,1.7902,903799998.0
2008-12-02 09:15:00,1.7902,1.79145,1.78905,1.7897,2887199996.0
2008-12-02 09:20:00,1.7898,1.7912,1.7898,1.7911,275000000.0
2008-12-02 09:25:00,1.7911,1.79155,1.7891,1.7899,1514100000.0
2008-12-02 09:30:00,1.7899,1.7916,1.7892,1.79145,805200000.0
2008-12-02 09:35:00,1.7916,1.7918,1.79,1.79145,728400000.0
2008-12-02 09:40:00,1.7915,1.79185,1.7906,1.7911,1085600000.0
2008-12-02 09:45:00,1.7911,1.79235,1.7902,1.79235,584200000.0
2008-12-02 09:50:00,1.7923,1.79355,1.79205,1.79335,764200000.0
2008-12-02 09:55:00,1.7933,1.79395,1.7926,1.793,769600000.0
2008-12-02 10:00:00,1.79305,1.7936,1.79205,1.7933,799800000.0
2008-12-02 10:05:00,1.7933,1.79465,1.7932,1.7945,2454799978.0
2008-12-02 10:10:00,1.79435,1.79585,1.7915,1.79295,1316599999.0
2008-12-02 10:15:00,1.7929,1.79305,1.7879,1.7895,883000000.0
2008-12-02 10:20:00,1.7895,1.7911,1.7893,1.7911,882800000.0
2008-12-02 10:25:00,1.79065,1.7911,1.7847,1.78505,1609199980.0
2008-12-02 10:30:00,1.7852,1.78725,1.7846,1.78685,981800000.0
2008-12-02 10:35:00,1.78685,1.7872,1.7849,1.7856,744600000.0
2008-12-02 10:40:00,1.7855,1.7877,1.785,1.78695,1493800000.0
2008-12-02 10:45:00,1.78695,1.7872,1.78545,1.7861,1319200000.0
2008-12-02 10:50:00,1.7861,1.78725,1.7858,1.7867,2724999991.0
2008-12-02 10:55:00,1.78685,1.7881,1.7861,1.7865,1101000000.0
2008-12-02 11:00:00,1.7865,1.7878,1.7859,1.7866,1686600000.0
2008-12-02 11:05:00,1.78675,1.79155,1.7857,1.7912,1137500000.0
2008-12-02 11:10:00,1.7912,1.7919,1.7901,1.79135,1191000000.0
2008-12-02 11:15:00,1.7913,1.793,1.7911,1.79285,1341800000.0
2008-12-02 11:20:00,1.79285,1.79455,1.7924,1.7935,1959199999.0
2008-12-02 11:25:00,1.79345,1.79705,1.7932,1.7957,2104600000.0
2008-12-02 11:30:00,1.7957,1.796,1.7933,1.7943,1143200000.0
2008-12-02 11:35:00,1.79435,1.7949,1.7933,1.7934,785600000.0
2008-12-02 11:40:00,1.7934,1.79405,1.79265,1.79275,458400000.0
2008-12-02 11:45:00,1.7927,1.7931,1.791,1.79175,694800000.0
2008-12-02 11:50:00,1.7918,1.7924,1.7907,1.79235,664200000.0
2008-12-02 11:55:00,1.79255,1.79255,1.7893,1.7897,1238400002.0
2008-12-02 12:00:00,1.7898,1.79085,1.78845,1.789,1073200000.0
2008-12-02 12:05:00,1.789,1.79025,1.7878,1.7878,1107999988.0
2008-12-02 12:10:00,1.7879,1.7887,1.7874,1.78805,1399199999.0
2008-12-02 12:15:00,1.78805,1.78835,1.78675,1.7868,1096800000.0
2008-12-02 12:20:00,1.78675,1.789,1.78655,1.78865,1256000000.0
2008-12-02 12:25:00,1.78855,1.789,1.78645,1.78685,998000000.0
2008-12-02 12:30:00,1.78695,1.78855,1.7862,1.78825,704000000.0
2008-12-02 12:35:00,1.7882,1.78975,1.78755,1.7884,1453800000.0
2008-12-02 12:40:00,1.7885,1.78935,1.78665,1.7873,1053800000.0
2008-12-02 12:45:00,1.7873,1.7883,1.7868,1.78785,1216400000.0
2008-12-02 12:50:00,1.78795,1.78815,1.7875,1.7877,2406200001.0
2008-12-02 12:55:00,1.7877,1.7877,1.78555,1.7859,650000000.0
2008-12-02 13:00:00,1.78605,1.7876,1.78605,1.78695,1330800000.0
2008-12-02 13:05:00,1.78695,1.78765,1.7855,1.78635,999200000.0
2008-12-02 13:10:00,1.7865,1.7881,1.786,1.786,843200002.0
2008-12-02 13:15:00,1.7861,1.78965,1.7857,1.78875,2915799995.0
2008-12-02 13:20:00,1.78895,1.79025,1.78885,1.78965,648600000.0
2008-12-02 13:25:00,1.7898,1.7911,1.78955,1.7903,925400000.0
2008-12-02 13:30:00,1.79035,1.79045,1.789,1.7895,1210199992.0
2008-12-02 13:35:00,1.7895,1.7919,1.7895,1.7907,1752400001.0
2008-12-02 13:40:00,1.79075,1.7922,1.79075,1.7913,1250399999.0
2008-12-02 13:45:00,1.79145,1.79185,1.7905,1.79095,1139800000.0
2008-12-02 13:50:00,1.79115,1.7916,1.78975,1.79015,850600000.0
2008-12-02 13:55:00,1.7902,1.7904,1.7875,1.7885,1620800027.0
2008-12-02 14:00:00,1.78845,1.79255,1.7882,1.7915,1582200002.0
2008-12-02 14:05:00,1.7915,1.7942,1.7914,1.793,2945599996.0
2008-12-02 14:10:00,1.793,1.7986,1.79195,1.7967,961500000.0
2008-12-02 14:15:00,1.7966,1.80355,1.7963,1.80355,1274400000.0
2008-12-02 14:20:00,1.80375,1.8069,1.80125,1.80655,1221600000.0
2008-12-02 14:25:00,1.8066,1.80705,1.80095,1.8014,1085000000.0
2008-12-02 14:30:00,1.8016,1.8016,1.79865,1.7996,1039800000.0
2008-12-02 14:35:00,1.7995,1.8039,1.79885,1.8002,1146000000.0
2008-12-02 14:40:00,1.80015,1.8038,1.80015,1.80375,979400000.0
2008-12-02 14:45:00,1.80385,1.80405,1.8013,1.8035,1212200001.0
2008-12-02 14:50:00,1.8035,1.80445,1.8021,1.8037,979000000.0
2008-12-02 14:55:00,1.8039,1.8071,1.8032,1.80695,2095000003.0
2008-12-02 15:00:00,1.8071,1.8091,1.80655,1.8082,2169600000.0
2008-12-02 15:05:00,1.80835,1.80845,1.8051,1.8052,693350000.0
2008-12-02 15:10:00,1.8052,1.80805,1.8039,1.8075,1816900001.0
2008-12-02 15:15:00,1.80765,1.812,1.80765,1.8088,1622000001.0
2008-12-02 15:20:00,1.8088,1.80965,1.807,1.808,1643200000.0
2008-12-02 15:25:00,1.808,1.80905,1.80645,1.8067,2814200019.0
2008-12-02 15:30:00,1.8067,1.8095,1.80645,1.8095,2343400001.0
2008-12-02 15:35:00,1.8095,1.81285,1.80925,1.8116,1473000000.0
2008-12-02 15:40:00,1.81175,1.81225,1.8111,1.81185,2900599979.0
2008-12-02 15:45:00,1.81185,1.81475,1.81165,1.8136,978200000.0
2008-12-02 15:50:00,1.81375,1.8141,1.81135,1.81225,967800000.0
2008-12-02 15:55:00,1.8121,1.8134,1.8098,1.81325,1696999999.0
2008-12-02 16:00:00,1.81325,1.8148,1.8029,1.8041,1678999988.0
2008-12-02 16:05:00,1.8038,1.8128,1.8037,1.8092,3876199940.0
2008-12-02 16:10:00,1.80905,1.8105,1.8074,1.81,1238600001.0
2008-12-02 16:15:00,1.81,1.81245,1.81,1.81175,1343600000.0
2008-12-02 16:20:00,1.8118,1.81185,1.80895,1.81025,1367000000.0
2008-12-02 16:25:00,1.81025,1.8124,1.80965,1.8121,962600001.0
2008-12-02 16:30:00,1.81195,1.81225,1.81015,1.81105,1258600000.0
2008-12-02 16:35:00,1.8109,1.8135,1.81075,1.81145,1036800001.0
2008-12-02 16:40:00,1.8115,1.8115,1.80685,1.80795,1073200000.0
2008-12-02 16:45:00,1.8079,1.808,1.8045,1.80465,1176000003.0
2008-12-02 16:50:00,1.80455,1.8058,1.80345,1.8035,1399400000.0
2008-12-02 16:55:00,1.8035,1.80515,1.8026,1.8038,900800000.0
2008-12-02 17:00:00,1.8037,1.80475,1.8023,1.8043,2023599984.0
2008-12-02 17:05:00,1.8043,1.80535,1.8031,1.8048,912200000.0
2008-12-02 17:10:00,1.80495,1.80595,1.8039,1.80515,887600000.0
2008-12-02 17:15:00,1.80515,1.80635,1.8039,1.80465,1393600000.0
2008-12-02 17:20:00,1.8046,1.8046,1.8026,1.8037,1433200000.0
2008-12-02 17:25:00,1.80385,1.80505,1.80305,1.80425,1063200000.0
2008-12-02 17:30:00,1.80435,1.80545,1.80235,1.8043,1579400001.0
2008-12-02 17:35:00,1.8043,1.80595,1.80225,1.8026,5615200006.0
2008-12-02 17:40:00,1.8026,1.80395,1.80015,1.8003,2908400011.0
2008-12-02 17:45:00,1.8003,1.80275,1.8003,1.8024,1982000007.0
2008-12-02 17:50:00,1.8024,1.80315,1.8014,1.8017,1311999999.0
2008-12-02 17:55:00,1.80135,1.80175,1.799,1.7991,869400001.0
2008-12-02 18:00:00,1.79915,1.8019,1.79835,1.8004,1035799999.0
2008-12-02 18:05:00,1.80045,1.8016,1.79965,1.80025,1127200000.0
2008-12-02 18:10:00,1.80025,1.80035,1.79705,1.7981,1744600003.0
2008-12-02 18:15:00,1.7981,1.79865,1.79595,1.7974,1340400000.0
2008-12-02 18:20:00,1.7971,1.79885,1.79675,1.79695,1396400000.0
2008-12-02 18:25:00,1.7969,1.79895,1.79655,1.7985,1206600000.0
2008-12-02 18:30:00,1.7984,1.79905,1.79715,1.7979,1432200000.0
2008-12-02 18:35:00,1.7978,1.8005,1.7978,1.8,2034000002.0
2008-12-02 18:40:00,1.8001,1.8015,1.7992,1.80085,2352800003.0
2008-12-02 18:45:00,1.8008,1.80225,1.80065,1.80215,1131400000.0
2008-12-02 18:50:00,1.80215,1.80365,1.80145,1.80335,1995000004.0
2008-12-02 18:55:00,1.80335,1.8041,1.80155,1.80235,998200001.0
2008-12-02 19:00:00,1.80235,1.8028,1.79975,1.8001,1555000000.0
2008-12-02 19:05:00,1.7999,1.80205,1.79885,1.80185,2437199995.0
2008-12-02 19:10:00,1.8019,1.8029,1.8006,1.8022,1998000000.0
2008-12-02 19:15:00,1.8022,1.80255,1.801,1.80205,1424200000.0
2008-12-02 19:20:00,1.802,1.80465,1.80165,1.80465,953600000.0
2008-12-02 19:25:00,1.80465,1.8062,1.80425,1.80555,2107200019.0
2008-12-02 19:30:00,1.8055,1.80565,1.80355,1.80495,2420800003.0
2008-12-02 19:35:00,1.80485,1.80515,1.8032,1.80365,2905400003.0
2008-12-02 19:40:00,1.8037,1.80435,1.8029,1.8035,960800002.0
2008-12-02 19:45:00,1.8037,1.80415,1.80105,1.8017,1116599991.0
2008-12-02 19:50:00,1.8017,1.8017,1.79795,1.79845,1629400000.0
2008-12-02 19:55:00,1.7985,1.80085,1.79785,1.79885,813399999.0
2008-12-02 20:00:00,1.7988,1.80045,1.79835,1.7999,567200000.0
2008-12-02 20:05:00,1.79995,1.8014,1.7996,1.7998,693200000.0
2008-12-02 20:10:00,1.7998,1.80155,1.7998,1.80135,1038400000.0
2008-12-02 20:15:00,1.80135,1.8033,1.8013,1.8023,1758400004.0
2008-12-02 20:20:00,1.8023,1.8027,1.80195,1.802,2842400000.0
2008-12-02 20:25:00,1.80195,1.80195,1.8006,1.80145,1812400006.0
2008-12-02 20:30:00,1.80145,1.80185,1.8003,1.80085,1090200001.0
2008-12-02 20:35:00,1.80085,1.8018,1.8008,1.8011,403000000.0
2008-12-02 20:40:00,1.8011,1.80155,1.80035,1.8011,543200000.0
2008-12-02 20:45:00,1.80115,1.80225,1.80075,1.80075,781800000.0
2008-12-02 20:50:00,1.8008,1.8012,1.7991,1.79935,3304200031.0
2008-12-02 20:55:00,1.79935,1.8002,1.79855,1.79855,519600000.0
2008-12-02 21:00:00,1.79855,1.79895,1.7974,1.7974,1054600000.0
2008-12-02 21:05:00,1.7974,1.7974,1.79385,1.7939,3178600015.0
2008-12-02 21:10:00,1.7939,1.79555,1.79285,1.7952,1431600029.0
2008-12-02 21:15:00,1.7951,1.79575,1.79365,1.79495,962800000.0
2008-12-02 21:20:00,1.79495,1.7967,1.79485,1.7959,1199000000.0
2008-12-02 21:25:00,1.7959,1.79635,1.79435,1.7948,1053600000.0
2008-12-02 21:30:00,1.79465,1.79535,1.79355,1.79525,5527400008.0
2008-12-02 21:35:00,1.79525,1.79525,1.7947,1.79495,2657600007.0
2008-12-02 21:40:00,1.7948,1.7957,1.794,1.7949,2187400002.0
2008-12-02 21:45:00,1.7947,1.79495,1.79395,1.7946,1374799973.0
2008-12-02 21:50:00,1.7946,1.79875,1.7945,1.7954,4058999989.0
2008-12-02 21:55:00,1.7971,1.7978,1.7946,1.79495,5845400000.0
2008-12-02 22:00:00,1.795,1.79505,1.7937,1.7941,1249600002.0
2008-12-02 22:05:00,1.7942,1.7948,1.79335,1.79415,1311000000.0
2008-12-02 22:10:00,1.79415,1.7949,1.7938,1.7944,879800000.0
2008-12-02 22:15:00,1.79455,1.79655,1.794,1.79635,1025600000.0
2008-12-02 22:20:00,1.79635,1.79695,1.79535,1.7961,1328000004.0
2008-12-02 22:25:00,1.7961,1.7975,1.7961,1.797,1111000000.0
2008-12-02 22:30:00,1.797,1.79815,1.79695,1.79775,1333200000.0
2008-12-02 22:35:00,1.79785,1.7984,1.79725,1.7974,521600000.0
2008-12-02 22:40:00,1.7974,1.79975,1.7959,1.79855,656200000.0
2008-12-02 22:45:00,1.7986,1.79885,1.79795,1.79825,879000000.0
2008-12-02 22:50:00,1.7983,1.7984,1.797,1.7977,1349200000.0
2008-12-02 22:55:00,1.7979,1.79895,1.79765,1.7981,1027599990.0
2008-12-02 23:00:00,1.7981,1.7983,1.7964,1.79705,1775200008.0
2008-12-02 23:05:00,1.79705,1.7976,1.79635,1.7976,971800001.0
2008-12-02 23:10:00,1.7977,1.80115,1.7977,1.79895,804400000.0
2008-12-02 23:15:00,1.79895,1.7992,1.7981,1.7983,304600000.0
2008-12-02 23:20:00,1.7983,1.7986,1.79805,1.7981,356799993.0
2008-12-02 23:25:00,1.7981,1.7983,1.79705,1.7974,1169200002.0
2008-12-02 23:30:00,1.7975,1.7983,1.7968,1.79725,1415000023.0
2008-12-02 23:35:00,1.79725,1.79905,1.79705,1.79815,1114999998.0
2008-12-02 23:40:00,1.79825,1.7986,1.79805,1.79835,707200001.0
2008-12-02 23:45:00,1.79835,1.7984,1.79727,1.7981,820399999.0
2008-12-02 23:50:00,1.7981,1.79905,1.79725,1.79765,4661199966.0
2008-12-02 23:55:00,1.7977,1.7998,1.79715,1.79935,373600000.0
2008-12-03 00:00:00,1.79888,1.79908,1.79697,1.7974,547800011.0
2008-12-03 00:05:00,1.7975,1.79885,1.7974,1.7977,48200000.0
2008-12-03 00:10:00,1.7977,1.79885,1.79695,1.79845,180400000.0
2008-12-03 00:15:00,1.79845,1.79911,1.79835,1.79859,409600000.0
2008-12-03 00:20:00,1.7991,1.7991,1.7983,1.7987,88800000.0
2008-12-03 00:25:00,1.79801,1.7987,1.79771,1.7982,236600000.0
2008-12-03 00:30:00,1.79736,1.7987,1.79736,1.7984,199800000.0
2008-12-03 00:35:00,1.7984,1.7992,1.79825,1.7988,138600000.0
2008-12-03 00:40:00,1.799,1.80005,1.7982,1.7999,186400000.0
2008-12-03 00:45:00,1.7999,1.80005,1.7992,1.7994,138800000.0
2008-12-03 00:50:00,1.7994,1.79995,1.7994,1.79975,272000000.0
2008-12-03 00:55:00,1.79975,1.80035,1.7992,1.7994,184000000.0
2008-12-03 01:00:00,1.7994,1.80045,1.7978,1.79935,715000000.0
2008-12-03 01:05:00,1.79965,1.80035,1.79775,1.7986,1094600002.0
2008-12-03 01:10:00,1.7986,1.79955,1.7985,1.7992,106400000.0
2008-12-03 01:15:00,1.7994,1.7995,1.7988,1.7992,368400001.0
2008-12-03 01:20:00,1.7992,1.79965,1.799,1.7993,835999999.0
2008-12-03 01:25:00,1.79935,1.8004,1.79935,1.7997,239800000.0
2008-12-03 01:30:00,1.7997,1.7997,1.7997,1.7997,60200000.0
2008-12-03 01:35:00,1.7997,1.7997,1.79715,1.79725,892900005.0
2008-12-03 01:40:00,1.7973,1.798,1.7952,1.797,2940699998.0
2008-12-03 01:45:00,1.7968,1.79745,1.7967,1.79715,556399997.0
2008-12-03 01:50:00,1.7969,1.79755,1.79681,1.7973,502200008.0
2008-12-03 01:55:00,1.7973,1.7975,1.79707,1.79735,52600000.0
2008-12-03 02:00:00,1.7973,1.79762,1.79629,1.79672,50000000.0
2008-12-03 02:05:00,1.79622,1.79735,1.79505,1.7966,196400002.0
2008-12-03 02:10:00,1.7966,1.79665,1.79425,1.7946,962000000.0
2008-12-03 02:15:00,1.7946,1.79655,1.7946,1.7959,1777999958.0
2008-12-03 02:20:00,1.7959,1.7959,1.7959,1.7959,3135599883.0
2008-12-03 02:25:00,1.7959,1.7963,1.7957,1.7962,2912999913.0
2008-12-03 02:30:00,1.7963,1.7984,1.7962,1.7979,270800000.0
2008-12-03 02:35:00,1.7979,1.7982,1.7973,1.7979,2945200080.0
2008-12-03 02:40:00,1.7979,1.7979,1.79745,1.79745,1734400049.0
2008-12-03 02:45:00,1.7975,1.7979,1.79659,1.79733,480200011.0
2008-12-03 02:50:00,1.79745,1.7979,1.7964,1.79785,4744399852.0
2008-12-03 02:55:00,1.7979,1.79805,1.7957,1.7965,2690399926.0
2008-12-03 03:00:00,1.7965,1.7965,1.7965,1.7965,400000000.0
2008-12-03 03:05:00,1.7965,1.7965,1.79504,1.7965,666400000.0
2008-12-03 03:10:00,1.7965,1.7965,1.7949,1.7951,254600000.0
2008-12-03 03:15:00,1.7951,1.7951,1.79389,1.7951,145400000.0
2008-12-03 03:20:00,1.79469,1.7951,1.7938,1.7951,193600000.0
2008-12-03 03:25:00,1.79425,1.7956,1.79398,1.79488,297000000.0
2008-12-03 03:30:00,1.7954,1.79565,1.79415,1.7942,1111399949.0
2008-12-03 03:35:00,1.7942,1.79465,1.79415,1.79465,106600000.0
2008-12-03 03:40:00,1.79455,1.7961,1.7944,1.796,1137799992.0
2008-12-03 03:45:00,1.79615,1.7968,1.79525,1.79655,254000000.0
2008-12-03 03:50:00,1.79655,1.79785,1.79565,1.7959,248400000.0
2008-12-03 03:55:00,1.7961,1.7977,1.79605,1.7971,252400000.0
2008-12-03 04:00:00,1.79695,1.79715,1.79685,1.79705,676800000.0
2008-12-03 04:05:00,1.79705,1.79715,1.79685,1.7969,169600000.0
2008-12-03 04:10:00,1.7969,1.79775,1.7953,1.7957,514200000.0
2008-12-03 04:15:00,1.7957,1.7966,1.79525,1.79615,624199995.0
2008-12-03 04:20:00,1.79625,1.7972,1.79516,1.79555,605799997.0
2008-12-03 04:25:00,1.7967,1.79685,1.7963,1.7967,140600000.0
2008-12-03 04:30:00,1.7968,1.79705,1.79625,1.79655,524800000.0
2008-12-03 04:35:00,1.79655,1.79785,1.7964,1.79735,406400001.0
2008-12-03 04:40:00,1.79745,1.79795,1.7973,1.79795,240400001.0
2008-12-03 04:45:00,1.7977,1.7983,1.7977,1.7979,121600000.0
2008-12-03 04:50:00,1.7979,1.7987,1.7979,1.7987,181600000.0
2008-12-03 04:55:00,1.79875,1.80035,1.79875,1.7994,628199999.0
2008-12-03 05:00:00,1.7996,1.7999,1.7971,1.7989,1504600003.0
2008-12-03 05:05:00,1.799,1.79935,1.79865,1.7988,599199998.0
2008-12-03 05:10:00,1.7988,1.79955,1.7986,1.79895,1326399995.0
2008-12-03 05:15:00,1.7988,1.79935,1.79855,1.79915,207600001.0
2008-12-03 05:20:00,1.7993,1.7995,1.79885,1.7989,73800000.0
2008-12-03 05:25:00,1.799,1.7997,1.7989,1.79905,167999999.0
2008-12-03 05:30:00,1.79895,1.7992,1.79835,1.7992,297999998.0
2008-12-03 05:35:00,1.7991,1.7991,1.79845,1.79905,479599999.0
2008-12-03 05:40:00,1.79885,1.79925,1.7979,1.7987,1211200009.0
2008-12-03 05:45:00,1.7987,1.7987,1.79705,1.7977,1491999999.0
2008-12-03 05:50:00,1.7977,1.7984,1.7966,1.7984,3113399987.0
2008-12-03 05:55:00,1.7983,1.7987,1.79775,1.7987,230000000.0
2008-12-03 06:00:00,1.7987,1.7989,1.79705,1.7978,1947000000.0
2008-12-03 06:05:00,1.7978,1.7989,1.79661,1.79668,935999998.0
2008-12-03 06:10:00,1.7976,1.79794,1.7963,1.79695,408400000.0
2008-12-03 06:15:00,1.797,1.7972,1.79612,1.7972,2752400004.0
2008-12-03 06:20:00,1.7973,1.79815,1.79715,1.798,391200001.0
2008-12-03 06:25:00,1.79745,1.79805,1.79716,1.7977,1174800000.0
2008-12-03 06:30:00,1.7977,1.79825,1.79605,1.7973,1583400002.0
2008-12-03 06:35:00,1.7973,1.7987,1.79725,1.7981,2744000006.0
2008-12-03 06:40:00,1.7981,1.7985,1.79805,1.7981,82800000.0
2008-12-03 06:45:00,1.7981,1.7998,1.79805,1.7998,236600000.0
2008-12-03 06:50:00,1.7996,1.8008,1.79715,1.79855,721999995.0
2008-12-03 06:55:00,1.79835,1.7988,1.79805,1.7982,251400000.0
2008-12-03 07:00:00,1.7982,1.79865,1.79729,1.79752,490800003.0
2008-12-03 07:05:00,1.79749,1.79864,1.79713,1.7979,2478400023.0
2008-12-03 07:10:00,1.7982,1.7984,1.79729,1.79783,372000000.0
2008-12-03 07:15:00,1.79765,1.7982,1.79727,1.7982,329000000.0
2008-12-03 07:20:00,1.79773,1.7989,1.79756,1.7985,180800000.0
2008-12-03 07:25:00,1.7987,1.7994,1.7971,1.7985,189600000.0
2008-12-03 07:30:00,1.7985,1.7985,1.79662,1.79715,253000000.0
2008-12-03 07:35:00,1.7972,1.7972,1.79654,1.7972,686400000.0
2008-12-03 07:40:00,1.7972,1.7977,1.79715,1.79745,189200000.0
2008-12-03 07:45:00,1.7977,1.7977,1.79715,1.7972,143400000.0
2008-12-03 07:50:00,1.7976,1.7981,1.7957,1.798,126600000.0
2008-12-03 07:55:00,1.7982,1.7992,1.79735,1.79905,182000000.0
2008-12-03 08:00:00,1.7993,1.7994,1.79778,1.7981,264000000.0
2008-12-03 08:05:00,1.79834,1.79925,1.79789,1.7988,456400000.0
2008-12-03 08:10:00,1.7988,1.79885,1.79765,1.79885,295000000.0
2008-12-03 08:15:00,1.79875,1.79945,1.79725,1.7982,259400000.0
2008-12-03 08:20:00,1.79805,1.7986,1.7966,1.7971,374400000.0
2008-12-03 08:25:00,1.7971,1.7975,1.79705,1.7971,135800000.0
2008-12-03 08:30:00,1.7971,1.7979,1.7969,1.79715,197600000.0
2008-12-03 08:35:00,1.79705,1.79795,1.79575,1.79655,200000000.0
2008-12-03 08:40:00,1.79655,1.79785,1.7964,1.79705,270800000.0
2008-12-03 08:45:00,1.7972,1.798,1.79615,1.7963,668000000.0
2008-12-03 08:50:00,1.7963,1.7972,1.79575,1.7962,218200000.0
2008-12-03 08:55:00,1.79625,1.7971,1.79595,1.79685,163600000.0
2008-12-03 09:00:00,1.79665,1.7978,1.79645,1.7971,316200000.0
2008-12-03 09:05:00,1.7971,1.7981,1.79635,1.79715,337200000.0
2008-12-03 09:10:00,1.79715,1.79835,1.79715,1.7976,312400000.0
2008-12-03 09:15:00,1.7975,1.79755,1.795,1.7955,684800000.0
2008-12-03 09:20:00,1.79515,1.79795,1.7946,1.79795,792800000.0
2008-12-03 09:25:00,1.79795,1.79845,1.79565,1.7961,713000000.0
2008-12-03 09:30:00,1.7961,1.79835,1.79575,1.7982,666700000.0
2008-12-03 09:35:00,1.7981,1.8012,1.7977,1.8008,1301800001.0
2008-12-03 09:40:00,1.8008,1.8011,1.7994,1.8,749800000.0
2008-12-03 09:45:00,1.8002,1.803,1.7998,1.801,863800000.0
2008-12-03 09:50:00,1.801,1.80295,1.80055,1.80145,1361200000.0
2008-12-03 09:55:00,1.8015,1.80195,1.80005,1.8012,1394399991.0
2008-12-03 10:00:00,1.80135,1.8034,1.80135,1.8018,1253000002.0
2008-12-03 10:05:00,1.80185,1.803,1.801,1.8015,938200000.0
2008-12-03 10:10:00,1.8015,1.80205,1.7985,1.79925,4331000078.0
2008-12-03 10:15:00,1.79935,1.801,1.7984,1.79915,1126199999.0
2008-12-03 10:20:00,1.79915,1.7997,1.79795,1.7984,1418800013.0
2008-12-03 10:25:00,1.7984,1.7984,1.793,1.7945,1401200000.0
2008-12-03 10:30:00,1.7944,1.7946,1.79295,1.7934,1880599999.0
2008-12-03 10:35:00,1.79365,1.79365,1.78705,1.7875,2097000000.0
2008-12-03 10:40:00,1.7875,1.7875,1.78365,1.7859,2952599998.0
2008-12-03 10:45:00,1.7859,1.7873,1.78585,1.78635,1724900000.0
2008-12-03 10:50:00,1.78595,1.7877,1.7858,1.7866,1485800000.0
2008-12-03 10:55:00,1.7866,1.78795,1.78545,1.7874,2699800001.0
2008-12-03 11:00:00,1.7875,1.7878,1.78585,1.7872,2507399999.0
2008-12-03 11:05:00,1.7871,1.788,1.78585,1.7875,843200000.0
2008-12-03 11:10:00,1.7875,1.7881,1.7845,1.78495,1564199994.0
2008-12-03 11:15:00,1.785,1.7858,1.78035,1.78065,2259199999.0
2008-12-03 11:20:00,1.7809,1.7849,1.7808,1.78435,959600000.0
2008-12-03 11:25:00,1.78445,1.7861,1.7829,1.78425,1918199995.0
2008-12-03 11:30:00,1.78415,1.7856,1.7839,1.7842,2636200009.0
2008-12-03 11:35:00,1.7842,1.78425,1.77875,1.7795,3190999996.0
2008-12-03 11:40:00,1.7796,1.7806,1.7786,1.77935,2339999998.0
2008-12-03 11:45:00,1.77945,1.7796,1.77815,1.779,1869200000.0
2008-12-03 11:50:00,1.77915,1.77965,1.7779,1.77905,2680999999.0
2008-12-03 11:55:00,1.7791,1.78025,1.7763,1.77665,1829399998.0
2008-12-03 12:00:00,1.77665,1.779,1.77655,1.7776,1980600000.0
2008-12-03 12:05:00,1.7776,1.78165,1.77685,1.7814,2051400000.0
2008-12-03 12:10:00,1.78155,1.7816,1.77705,1.77835,1725199996.0
2008-12-03 12:15:00,1.77825,1.77835,1.7763,1.7771,2310400005.0
2008-12-03 12:20:00,1.77745,1.7798,1.7765,1.7794,2650200007.0
2008-12-03 12:25:00,1.7794,1.77955,1.77725,1.7783,3358999990.0
2008-12-03 12:30:00,1.7782,1.7801,1.7772,1.779,2046999999.0
2008-12-03 12:35:00,1.779,1.77935,1.77755,1.77845,2641200000.0
2008-12-03 12:40:00,1.77845,1.7828,1.77845,1.78135,4247199988.0
2008-12-03 12:45:00,1.78125,1.78315,1.77955,1.7796,2117000002.0
2008-12-03 12:50:00,1.77965,1.78025,1.77805,1.7801,1468800003.0
2008-12-03 12:55:00,1.7801,1.7826,1.77805,1.7819,2993799992.0
2008-12-03 13:00:00,1.7819,1.7835,1.78125,1.78285,1492400000.0
2008-12-03 13:05:00,1.78285,1.7831,1.77995,1.7828,3094400022.0
2008-12-03 13:10:00,1.78265,1.7838,1.78115,1.78295,2074800000.0
2008-12-03 13:15:00,1.783,1.7842,1.78185,1.7831,4059800000.0
2008-12-03 13:20:00,1.78315,1.7865,1.78305,1.7845,1952199999.0
2008-12-03 13:25:00,1.7846,1.7857,1.78355,1.78455,1189800000.0
2008-12-03 13:30:00,1.78455,1.78615,1.78275,1.78455,1326100000.0
2008-12-03 13:35:00,1.78455,1.78575,1.78395,1.78435,1055000000.0
2008-12-03 13:40:00,1.78445,1.78525,1.784,1.7843,1881400001.0
2008-12-03 13:45:00,1.7843,1.78555,1.78335,1.78555,2106600002.0
2008-12-03 13:50:00,1.7854,1.78555,1.7833,1.784,2383800001.0
2008-12-03 13:55:00,1.784,1.7841,1.7827,1.78315,2712599995.0
2008-12-03 14:00:00,1.78345,1.7845,1.78285,1.78435,1598200001.0
2008-12-03 14:05:00,1.78445,1.7845,1.783,1.7832,2036799997.0
2008-12-03 14:10:00,1.7832,1.78355,1.78215,1.78315,1829400000.0
2008-12-03 14:15:00,1.78315,1.78425,1.7823,1.78295,2725600002.0
2008-12-03 14:20:00,1.78295,1.78345,1.78205,1.7823,1679600001.0
2008-12-03 14:25:00,1.7824,1.7854,1.7819,1.7833,2896800000.0
2008-12-03 14:30:00,1.7833,1.7839,1.7804,1.78065,2205800004.0
2008-12-03 14:35:00,1.7808,1.7838,1.7808,1.78315,2009400001.0
2008-12-03 14:40:00,1.78305,1.78385,1.7825,1.78255,1690000001.0
2008-12-03 14:45:00,1.78255,1.78575,1.78225,1.7857,1909400000.0
2008-12-03 14:50:00,1.7857,1.79005,1.7855,1.78985,2516400000.0
2008-12-03 14:55:00,1.79015,1.79375,1.7899,1.7926,1636900000.0
2008-12-03 15:00:00,1.7926,1.7962,1.79235,1.7956,1112600001.0
2008-12-03 15:05:00,1.79505,1.79585,1.7942,1.79445,1703900000.0
2008-12-03 15:10:00,1.79435,1.7951,1.79365,1.79415,2018800000.0
2008-12-03 15:15:00,1.7943,1.79455,1.792,1.79295,3433400006.0
2008-12-03 15:20:00,1.7931,1.7935,1.7895,1.7901,1954100000.0
2008-12-03 15:25:00,1.79015,1.79055,1.78675,1.7871,3094599996.0
2008-12-03 15:30:00,1.78715,1.7912,1.78695,1.7907,2393200000.0
2008-12-03 15:35:00,1.7907,1.7926,1.7894,1.7912,1600400000.0
2008-12-03 15:40:00,1.79135,1.79215,1.7894,1.79185,1944400000.0
2008-12-03 15:45:00,1.79175,1.79265,1.78995,1.79045,1768800000.0
2008-12-03 15:50:00,1.79045,1.7951,1.79005,1.7948,2031799995.0
2008-12-03 15:55:00,1.7948,1.7965,1.79385,1.79575,1703299997.0
2008-12-03 16:00:00,1.79565,1.7958,1.7935,1.79515,926400000.0
2008-12-03 16:05:00,1.79515,1.7953,1.7934,1.79375,1206000000.0
2008-12-03 16:10:00,1.79375,1.79535,1.7935,1.79505,1586800000.0
2008-12-03 16:15:00,1.79505,1.79525,1.7909,1.7915,1155800000.0
2008-12-03 16:20:00,1.79155,1.79215,1.79005,1.7905,754200000.0
2008-12-03 16:25:00,1.7901,1.7931,1.7901,1.7926,1245000000.0
2008-12-03 16:30:00,1.7925,1.7941,1.79185,1.79275,1480399999.0
2008-12-03 16:35:00,1.79275,1.7942,1.79245,1.7936,1103600000.0
2008-12-03 16:40:00,1.7937,1.7944,1.79255,1.79375,1091000000.0
2008-12-03 16:45:00,1.79385,1.7941,1.7924,1.79285,1465400000.0
2008-12-03 16:50:00,1.79285,1.7941,1.79225,1.79235,1751000000.0
2008-12-03 16:55:00,1.7924,1.79255,1.791,1.7915,1996999999.0
2008-12-03 17:00:00,1.7916,1.7919,1.7899,1.7915,2607400017.0
2008-12-03 17:05:00,1.7913,1.7947,1.79125,1.7916,2169399990.0
2008-12-03 17:10:00,1.7916,1.79355,1.79055,1.79345,1224600000.0
2008-12-03 17:15:00,1.79345,1.79405,1.792,1.7926,1346600000.0
2008-12-03 17:20:00,1.7926,1.79545,1.79175,1.7939,1518600000.0
2008-12-03 17:25:00,1.7934,1.79555,1.7934,1.79505,1694200000.0
2008-12-03 17:30:00,1.7951,1.7964,1.79455,1.79595,1512800000.0
2008-12-03 17:35:00,1.7958,1.7971,1.79505,1.79595,2023000000.0
2008-12-03 17:40:00,1.79595,1.79665,1.7952,1.7958,1548999998.0
2008-12-03 17:45:00,1.79585,1.79715,1.79465,1.7959,2577199999.0
2008-12-03 17:50:00,1.7959,1.79875,1.7957,1.79865,1809799999.0
2008-12-03 17:55:00,1.7989,1.8007,1.79595,1.79725,1529600000.0
2008-12-03 18:00:00,1.7975,1.79785,1.7947,1.79535,1705600000.0
2008-12-03 18:05:00,1.79525,1.7975,1.79525,1.7973,2800199997.0
2008-12-03 18:10:00,1.7973,1.7975,1.7901,1.7969,1170400002.0
2008-12-03 18:15:00,1.7969,1.79745,1.79405,1.7944,1538000002.0
2008-12-03 18:20:00,1.7944,1.79465,1.79045,1.79275,1874199993.0
2008-12-03 18:25:00,1.79285,1.794,1.79165,1.7939,5034000005.0
2008-12-03 18:30:00,1.7939,1.79445,1.79155,1.79235,1788400001.0
2008-12-03 18:35:00,1.79245,1.7932,1.7914,1.7929,1069400000.0
2008-12-03 18:40:00,1.793,1.79445,1.7929,1.7931,1798800000.0
2008-12-03 18:45:00,1.79315,1.79355,1.7926,1.793,1592400003.0
2008-12-03 18:50:00,1.79285,1.7945,1.79205,1.7939,1213700000.0
2008-12-03 18:55:00,1.7939,1.7946,1.79255,1.79425,1008399998.0
2008-12-03 19:00:00,1.79415,1.79425,1.7881,1.78915,2369000022.0
2008-12-03 19:05:00,1.7893,1.79245,1.78825,1.79015,2452399996.0
2008-12-03 19:10:00,1.79015,1.791,1.7901,1.79075,1086600000.0
2008-12-03 19:15:00,1.7908,1.79105,1.78975,1.7898,907800000.0
2008-12-03 19:20:00,1.7898,1.79,1.78885,1.78925,937400003.0
2008-12-03 19:25:00,1.78925,1.7893,1.78715,1.7884,3398199998.0
2008-12-03 19:30:00,1.78795,1.78995,1.78795,1.7893,668599998.0
2008-12-03 19:35:00,1.7893,1.79065,1.78805,1.7904,1166200000.0
2008-12-03 19:40:00,1.7904,1.7904,1.7883,1.7884,2642200000.0
2008-12-03 19:45:00,1.7884,1.79135,1.7884,1.7907,1187800000.0
2008-12-03 19:50:00,1.7907,1.7907,1.7895,1.78985,1243399996.0
2008-12-03 19:55:00,1.78995,1.7902,1.7819,1.7823,2291999999.0
2008-12-03 20:00:00,1.79035,1.79075,1.7888,1.78925,2315600003.0
2008-12-03 20:05:00,1.7894,1.7894,1.78745,1.7877,1550000014.0
2008-12-03 20:10:00,1.7877,1.78855,1.78745,1.78795,1324800001.0
2008-12-03 20:15:00,1.78805,1.78915,1.78735,1.78845,786400000.0
2008-12-03 20:20:00,1.7885,1.7886,1.7854,1.78575,1246699991.0
2008-12-03 20:25:00,1.78585,1.78835,1.78585,1.7874,1501400004.0
2008-12-03 20:30:00,1.7875,1.78775,1.785,1.7863,2544199959.0
2008-12-03 20:35:00,1.78645,1.78675,1.78525,1.7857,2309000006.0
2008-12-03 20:40:00,1.7857,1.7857,1.7812,1.7819,1930600000.0
2008-12-03 20:45:00,1.7819,1.78375,1.7813,1.78345,1069800000.0
2008-12-03 20:50:00,1.78365,1.7843,1.78265,1.7837,2375600003.0
2008-12-03 20:55:00,1.7837,1.78405,1.7818,1.78235,727199999.0
2008-12-03 21:00:00,1.78235,1.7839,1.78225,1.7838,890599997.0
2008-12-03 21:05:00,1.78385,1.7845,1.78265,1.78345,818800000.0
2008-12-03 21:10:00,1.78355,1.7863,1.78325,1.7834,1355800009.0
2008-12-03 21:15:00,1.7835,1.7852,1.78335,1.7852,1405600000.0
2008-12-03 21:20:00,1.7852,1.78605,1.78495,1.7856,700000000.0
2008-12-03 21:25:00,1.7856,1.7866,1.7851,1.7858,1518400002.0
2008-12-03 21:30:00,1.7858,1.7867,1.78485,1.7861,1519800001.0
2008-12-03 21:35:00,1.78595,1.78785,1.78585,1.787,1368200000.0
2008-12-03 21:40:00,1.787,1.78915,1.78615,1.78855,1500599996.0
2008-12-03 21:45:00,1.78835,1.79045,1.788,1.7894,1007199998.0
2008-12-03 21:50:00,1.7894,1.7897,1.78865,1.7889,1419400000.0
2008-12-03 21:55:00,1.7889,1.7889,1.78695,1.7878,2026799994.0
2008-12-03 22:00:00,1.7878,1.7882,1.78615,1.7882,2531199999.0
2008-12-03 22:05:00,1.788,1.79055,1.788,1.78945,1268800001.0
2008-12-03 22:10:00,1.78895,1.79005,1.7879,1.7885,1260000003.0
2008-12-03 22:15:00,1.7885,1.78885,1.7866,1.78815,1631800002.0
2008-12-03 22:20:00,1.7882,1.78895,1.78815,1.7888,1663799998.0
2008-12-03 22:25:00,1.7888,1.789,1.78715,1.7876,1386399999.0
2008-12-03 22:30:00,1.7876,1.7896,1.7876,1.78895,1937599999.0
2008-12-03 22:35:00,1.789,1.789,1.78805,1.7883,1519399998.0
2008-12-03 22:40:00,1.7883,1.7902,1.7875,1.7886,1779400001.0
2008-12-03 22:45:00,1.7886,1.78925,1.7877,1.78795,2710600002.0
2008-12-03 22:50:00,1.7881,1.7889,1.7871,1.7877,2063200000.0
2008-12-03 22:55:00,1.78775,1.78805,1.78625,1.78765,1137800000.0
2008-12-03 23:00:00,1.7877,1.789,1.7877,1.789,3772799999.0
2008-12-03 23:05:00,1.789,1.789,1.78785,1.7881,1737400000.0
2008-12-03 23:10:00,1.7881,1.7881,1.787,1.7876,660400000.0
2008-12-03 23:15:00,1.78745,1.7878,1.787,1.7873,1710999998.0
2008-12-03 23:20:00,1.7873,1.7874,1.78602,1.7874,1227999996.0
2008-12-03 23:25:00,1.7874,1.78855,1.78725,1.788,528200000.0
2008-12-03 23:30:00,1.788,1.78895,1.7878,1.7878,362600001.0
2008-12-03 23:35:00,1.7881,1.7884,1.7877,1.78785,357000000.0
2008-12-03 23:40:00,1.7879,1.78805,1.78785,1.7879,495200000.0
2008-12-03 23:45:00,1.7879,1.7882,1.7874,1.7877,1074799998.0
2008-12-03 23:50:00,1.7877,1.7882,1.78755,1.7877,4905999998.0
2008-12-03 23:55:00,1.7877,1.7877,1.7863,1.78735,1013800000.0
2008-12-04 00:00:00,1.7872,1.7887,1.7861,1.7887,125200000.0
2008-12-04 00:05:00,1.78875,1.7894,1.788,1.78865,240600000.0
2008-12-04 00:10:00,1.7884,1.7887,1.78615,1.78695,1431800002.0
2008-12-04 00:15:00,1.7871,1.7871,1.7849,1.7857,718800000.0
2008-12-04 00:20:00,1.7859,1.7863,1.7855,1.7862,86200000.0
2008-12-04 00:25:00,1.78605,1.78665,1.7857,1.78665,110799999.0
2008-12-04 00:30:00,1.78665,1.78665,1.786,1.7862,335400000.0
2008-12-04 00:35:00,1.7862,1.78735,1.7862,1.7866,166000000.0
2008-12-04 00:40:00,1.7867,1.787,1.786,1.786,475200000.0
2008-12-04 00:45:00,1.7858,1.7865,1.78295,1.7854,612000000.0
2008-12-04 00:50:00,1.7854,1.7859,1.78445,1.7859,225600000.0
2008-12-04 00:55:00,1.78535,1.7864,1.78535,1.786,64000000.0
2008-12-04 01:00:00,1.78605,1.7861,1.78575,1.7858,269400000.0
2008-12-04 01:05:00,1.7859,1.78598,1.7847,1.78542,84000000.0
2008-12-04 01:10:00,1.78605,1.7875,1.78573,1.787,198200000.0
2008-12-04 01:15:00,1.7872,1.78755,1.7872,1.7873,1259400002.0
2008-12-04 01:20:00,1.78725,1.78835,1.7871,1.7875,285800000.0
2008-12-04 01:25:00,1.78738,1.78805,1.78668,1.7876,305599999.0
2008-12-04 01:30:00,1.7876,1.78865,1.7876,1.7881,157800000.0
2008-12-04 01:35:00,1.7881,1.78825,1.7879,1.7879,467600000.0
2008-12-04 01:40:00,1.7879,1.7879,1.7847,1.7849,895000001.0
2008-12-04 01:45:00,1.7849,1.7866,1.7849,1.7864,284200000.0
2008-12-04 01:50:00,1.7864,1.7872,1.7864,1.787,233200000.0
2008-12-04 01:55:00,1.787,1.78865,1.7867,1.7882,418800000.0
2008-12-04 02:00:00,1.7882,1.7882,1.78485,1.7858,663200000.0
2008-12-04 02:05:00,1.7859,1.7863,1.78493,1.78545,443000001.0
2008-12-04 02:10:00,1.7862,1.7862,1.7847,1.78505,340000000.0
2008-12-04 02:15:00,1.78515,1.7856,1.7848,1.7853,222800000.0
2008-12-04 02:20:00,1.7853,1.78535,1.78475,1.78495,304400005.0
2008-12-04 02:25:00,1.78495,1.78515,1.7849,1.7849,1088000011.0
2008-12-04 02:30:00,1.7849,1.78595,1.7848,1.78535,279800001.0
2008-12-04 02:35:00,1.78535,1.78565,1.7852,1.7856,235200000.0
2008-12-04 02:40:00,1.7856,1.78635,1.7853,1.7853,285599999.0
2008-12-04 02:45:00,1.7853,1.7853,1.78475,1.7849,262400000.0
2008-12-04 02:50:00,1.7849,1.7853,1.78485,1.7849,150800000.0
2008-12-04 02:55:00,1.7849,1.7851,1.7849,1.7849,86400000.0
2008-12-04 03:00:00,1.78405,1.78465,1.78405,1.7842,479200000.0
2008-12-04 03:05:00,1.7842,1.7842,1.78325,1.78405,1708400000.0
2008-12-04 03:10:00,1.784,1.78415,1.782,1.78395,529800000.0
2008-12-04 03:15:00,1.78385,1.7854,1.7838,1.7847,560000000.0
2008-12-04 03:20:00,1.7847,1.7847,1.7828,1.7836,412000000.0
2008-12-04 03:25:00,1.7836,1.7839,1.78302,1.7839,120600000.0
2008-12-04 03:30:00,1.784,1.7842,1.78262,1.78395,101200000.0
2008-12-04 03:35:00,1.7841,1.78445,1.78341,1.7836,346400000.0
2008-12-04 03:40:00,1.7836,1.7852,1.78315,1.7837,293200000.0
2008-12-04 03:45:00,1.78375,1.7846,1.78345,1.78435,135200000.0
2008-12-04 03:50:00,1.7843,1.78495,1.78355,1.7839,129000000.0
2008-12-04 03:55:00,1.78375,1.785,1.78315,1.7843,351800001.0
2008-12-04 04:00:00,1.78415,1.78435,1.783,1.7836,121600000.0
2008-12-04 04:05:00,1.7836,1.78415,1.78249,1.7836,924600014.0
2008-12-04 04:10:00,1.7836,1.7839,1.78326,1.78332,620600005.0
2008-12-04 04:15:00,1.78347,1.78435,1.78347,1.7836,139600000.0
2008-12-04 04:20:00,1.7836,1.78415,1.7835,1.7836,83200000.0
2008-12-04 04:25:00,1.7836,1.78415,1.78278,1.78375,143600000.0
2008-12-04 04:30:00,1.7839,1.78405,1.7832,1.7834,325400000.0
2008-12-04 04:35:00,1.7833,1.7836,1.7831,1.78325,419000000.0
2008-12-04 04:40:00,1.7832,1.7834,1.783,1.7831,2762999937.0
2008-12-04 04:45:00,1.7831,1.7838,1.7831,1.78325,1300199961.0
2008-12-04 04:50:00,1.7836,1.78415,1.78284,1.78365,281399998.0
2008-12-04 04:55:00,1.78325,1.7841,1.7829,1.7834,792599996.0
2008-12-04 05:00:00,1.7834,1.7837,1.78244,1.78276,2103199992.0
2008-12-04 05:05:00,1.7834,1.7838,1.7826,1.7837,647599998.0
2008-12-04 05:10:00,1.78365,1.78465,1.78355,1.7844,114600000.0
2008-12-04 05:15:00,1.7844,1.7844,1.7844,1.7844,336000000.0
2008-12-04 05:20:00,1.7844,1.78485,1.7844,1.7844,360800000.0
2008-12-04 05:25:00,1.7844,1.7844,1.7844,1.7844,320000000.0
2008-12-04 05:30:00,1.7844,1.7851,1.78297,1.7844,486800000.0
2008-12-04 05:35:00,1.78382,1.78545,1.78291,1.78545,1333400001.0
2008-12-04 05:40:00,1.7854,1.7862,1.78455,1.78455,533800000.0
2008-12-04 05:45:00,1.7854,1.7855,1.78428,1.7849,757800000.0
2008-12-04 05:50:00,1.78479,1.78546,1.78448,1.78477,2126200008.0
2008-12-04 05:55:00,1.78456,1.78541,1.7843,1.78517,2266600004.0
2008-12-04 06:00:00,1.78495,1.78535,1.78463,1.78498,2499200007.0
2008-12-04 06:05:00,1.78488,1.78501,1.78395,1.78408,2499600007.0
2008-12-04 06:10:00,1.78408,1.78457,1.78387,1.78434,1293600002.0
2008-12-04 06:15:00,1.7844,1.7858,1.78386,1.78486,2373800002.0
2008-12-04 06:20:00,1.78537,1.7856,1.78436,1.78451,2415600007.0
2008-12-04 06:25:00,1.78457,1.78527,1.78386,1.78445,3467600009.0
2008-12-04 06:30:00,1.78468,1.78477,1.78269,1.78312,2066599999.0
2008-12-04 06:35:00,1.78316,1.7846,1.78257,1.78445,3845200002.0
2008-12-04 06:40:00,1.78386,1.78427,1.78214,1.78364,2204800003.0
2008-12-04 06:45:00,1.78352,1.78522,1.78098,1.78212,2394800001.0
2008-12-04 06:50:00,1.78176,1.78201,1.78065,1.78108,2900599995.0
2008-12-04 06:55:00,1.78126,1.78192,1.7804,1.7804,1386400002.0
2008-12-04 07:00:00,1.78138,1.78138,1.77896,1.7796,1890000003.0
2008-12-04 07:05:00,1.77936,1.77962,1.77721,1.77795,2821599999.0
2008-12-04 07:10:00,1.77804,1.77976,1.77728,1.77921,1681200003.0
2008-12-04 07:15:00,1.77898,1.78166,1.77861,1.77998,1166600006.0
2008-12-04 07:20:00,1.78015,1.78098,1.7789,1.78034,1015200004.0
2008-12-04 07:25:00,1.78043,1.78145,1.78004,1.7805,844600000.0
2008-12-04 07:30:00,1.78073,1.78113,1.77918,1.77956,1685800000.0
2008-12-04 07:35:00,1.77958,1.7805,1.77861,1.77931,2277200001.0
2008-12-04 07:40:00,1.7805,1.7805,1.77867,1.7805,864000000.0
2008-12-04 07:45:00,1.7805,1.78065,1.7784,1.78,418441000.0
2008-12-04 07:50:00,1.77965,1.78135,1.7796,1.781,185600000.0
2008-12-04 07:55:00,1.781,1.7838,1.781,1.7834,401800000.0
2008-12-04 08:00:00,1.78345,1.78365,1.78198,1.7827,339800000.0
2008-12-04 08:05:00,1.7833,1.7838,1.78213,1.7833,477200000.0
2008-12-04 08:10:00,1.7833,1.7833,1.7802,1.78115,951600000.0
2008-12-04 08:15:00,1.78115,1.78135,1.7791,1.7799,560200000.0
2008-12-04 08:20:00,1.77985,1.7819,1.7795,1.78145,348000002.0
2008-12-04 08:25:00,1.7814,1.78225,1.7814,1.7821,472200000.0
2008-12-04 08:30:00,1.7821,1.7821,1.78055,1.7812,343200000.0
2008-12-04 08:35:00,1.7813,1.7829,1.78095,1.781,689999999.0
2008-12-04 08:40:00,1.78155,1.782,1.7809,1.781,457200000.0
2008-12-04 08:45:00,1.7812,1.7813,1.78065,1.781,287200000.0
2008-12-04 08:50:00,1.781,1.781,1.7795,1.7806,1269999990.0
2008-12-04 08:55:00,1.7806,1.7806,1.77915,1.7795,681200000.0
2008-12-04 09:00:00,1.7795,1.7799,1.7793,1.7797,1381400000.0
2008-12-04 09:05:00,1.7797,1.7798,1.779,1.7791,1330400000.0
2008-12-04 09:10:00,1.779,1.7804,1.7777,1.78035,2359600000.0
2008-12-04 09:15:00,1.7803,1.7806,1.7798,1.77985,406000000.0
2008-12-04 09:20:00,1.77985,1.77985,1.7786,1.77885,837600000.0
2008-12-04 09:25:00,1.77885,1.7802,1.77825,1.7801,1284400000.0
2008-12-04 09:30:00,1.78005,1.78005,1.7783,1.7786,1406000000.0
2008-12-04 09:35:00,1.77845,1.7795,1.77565,1.77685,2532200001.0
2008-12-04 09:40:00,1.77685,1.7771,1.77535,1.77655,1451400000.0
2008-12-04 09:45:00,1.77655,1.77655,1.77385,1.7758,1814800000.0
2008-12-04 09:50:00,1.7758,1.7791,1.7757,1.77755,2131400000.0
2008-12-04 09:55:00,1.7777,1.7791,1.7776,1.77865,3679800066.0
2008-12-04 10:00:00,1.77865,1.77895,1.77655,1.7778,2822000000.0
2008-12-04 10:05:00,1.77805,1.7816,1.77775,1.77925,2389000000.0
2008-12-04 10:10:00,1.7794,1.7802,1.779,1.7797,1990399998.0
2008-12-04 10:15:00,1.7798,1.78025,1.77735,1.7775,2688600000.0
2008-12-04 10:20:00,1.7775,1.7782,1.7757,1.77645,4552200030.0
2008-12-04 10:25:00,1.7765,1.7769,1.77515,1.77585,3412200000.0
2008-12-04 10:30:00,1.77585,1.77685,1.7725,1.77475,4296400012.0
2008-12-04 10:35:00,1.7748,1.7748,1.77265,1.77315,3314000000.0
2008-12-04 10:40:00,1.77315,1.77485,1.7687,1.77175,3099800004.0
2008-12-04 10:45:00,1.77185,1.7719,1.7661,1.7684,3311999990.0
2008-12-04 10:50:00,1.7685,1.76935,1.7677,1.76845,2291399997.0
2008-12-04 10:55:00,1.76855,1.76905,1.76515,1.76515,3486399992.0
2008-12-04 11:00:00,1.76515,1.7663,1.76285,1.7656,3138700001.0
2008-12-04 11:05:00,1.7656,1.7697,1.76485,1.7669,4071900002.0
2008-12-04 11:10:00,1.7688,1.7688,1.76615,1.76625,4785600009.0
2008-12-04 11:15:00,1.7663,1.7711,1.76605,1.7701,4139200008.0
2008-12-04 11:20:00,1.7701,1.7708,1.7687,1.76995,3444800000.0
2008-12-04 11:25:00,1.76995,1.77235,1.7691,1.77225,2057600000.0
2008-12-04 11:30:00,1.77225,1.77305,1.7718,1.7718,2598999998.0
2008-12-04 11:35:00,1.7718,1.77265,1.7701,1.77035,2158400000.0
2008-12-04 11:40:00,1.77035,1.771,1.76735,1.77,2711600005.0
2008-12-04 11:45:00,1.77025,1.7707,1.7683,1.7699,2690200000.0
2008-12-04 11:50:00,1.7699,1.77,1.7688,1.7691,2141600000.0
2008-12-04 11:55:00,1.7691,1.7696,1.76705,1.76885,2639800000.0
2008-12-04 12:00:00,1.7687,1.76965,1.7678,1.7686,1837600000.0
2008-12-04 12:05:00,1.76855,1.7698,1.7679,1.76866,1760499998.0
2008-12-04 12:10:00,1.76869,1.76869,1.76681,1.76746,1756399997.0
2008-12-04 12:15:00,1.76728,1.76922,1.76721,1.7683,1772800006.0
2008-12-04 12:20:00,1.76826,1.76944,1.76747,1.76858,2162399998.0
2008-12-04 12:25:00,1.76862,1.76883,1.76608,1.76625,1933199991.0
2008-12-04 12:30:00,1.76631,1.7674,1.7662,1.76721,1702799997.0
2008-12-04 12:35:00,1.76713,1.76848,1.76464,1.7657,2205000005.0
2008-12-04 12:40:00,1.76567,1.76601,1.76484,1.76511,2256199996.0
2008-12-04 12:45:00,1.7654,1.76663,1.76395,1.76648,1332550001.0
2008-12-04 12:50:00,1.76668,1.76899,1.76633,1.76899,1269400000.0
2008-12-04 12:55:00,1.76894,1.77008,1.76629,1.76691,1671400000.0
2008-12-04 13:00:00,1.76645,1.76681,1.76479,1.7664,1700399999.0
2008-12-04 13:05:00,1.76645,1.7667,1.7645,1.7654,3534999968.0
2008-12-04 13:10:00,1.76545,1.76685,1.76515,1.7667,1642400000.0
2008-12-04 13:15:00,1.76665,1.76695,1.7636,1.7637,1956000000.0
2008-12-04 13:20:00,1.7637,1.76535,1.76275,1.7647,2830100000.0
2008-12-04 13:25:00,1.7647,1.76545,1.7639,1.765,2610600007.0
2008-12-04 13:30:00,1.7652,1.7678,1.7652,1.7678,2086000000.0
2008-12-04 13:35:00,1.76785,1.76885,1.7673,1.7677,1490400000.0
2008-12-04 13:40:00,1.7677,1.7694,1.76715,1.76825,2606200001.0
2008-12-04 13:45:00,1.76825,1.7695,1.7679,1.76915,2885800003.0
2008-12-04 13:50:00,1.76915,1.7705,1.7682,1.7689,1672000001.0
2008-12-04 13:55:00,1.7689,1.7716,1.76805,1.76925,1435400000.0
2008-12-04 14:00:00,1.76925,1.7744,1.76865,1.77335,1442400000.0
2008-12-04 14:05:00,1.77365,1.777,1.77015,1.7706,3299800003.0
2008-12-04 14:10:00,1.7706,1.77455,1.76925,1.7724,3668000001.0
2008-12-04 14:15:00,1.7724,1.7749,1.77125,1.77475,2631000001.0
2008-12-04 14:20:00,1.77475,1.7755,1.77275,1.7733,1400800000.0
2008-12-04 14:25:00,1.7733,1.7733,1.77025,1.7704,3172799992.0
2008-12-04 14:30:00,1.7704,1.7756,1.7698,1.7717,3613599998.0
2008-12-04 14:35:00,1.7717,1.7728,1.7707,1.7728,1553000000.0
2008-12-04 14:40:00,1.7727,1.7756,1.7723,1.7752,1443000000.0
2008-12-04 14:45:00,1.775,1.7784,1.77445,1.77495,3163941000.0
2008-12-04 14:50:00,1.77495,1.77565,1.7721,1.7751,2685000014.0
2008-12-04 14:55:00,1.7751,1.7789,1.7748,1.7783,2074000000.0
2008-12-04 15:00:00,1.7783,1.7801,1.77655,1.78,2609400000.0
2008-12-04 15:05:00,1.78015,1.78155,1.7796,1.7807,1961400000.0
2008-12-04 15:10:00,1.7807,1.78085,1.7778,1.7779,2509200000.0
2008-12-04 15:15:00,1.778,1.7785,1.77635,1.77745,1750300000.0
2008-12-04 15:20:00,1.77765,1.77765,1.77555,1.77595,2544200000.0
2008-12-04 15:25:00,1.77595,1.77635,1.77415,1.775,2387000000.0
2008-12-04 15:30:00,1.7752,1.77595,1.77395,1.77495,2443600000.0
2008-12-04 15:35:00,1.77495,1.7761,1.77455,1.7761,1161600000.0
2008-12-04 15:40:00,1.7762,1.777,1.77445,1.77445,739000000.0
2008-12-04 15:45:00,1.7746,1.77465,1.77185,1.7741,2480800000.0
2008-12-04 15:50:00,1.77405,1.7762,1.77265,1.7745,1888200000.0
2008-12-04 15:55:00,1.77365,1.7744,1.77175,1.77225,2050600000.0
2008-12-04 16:00:00,1.7722,1.7753,1.77,1.7745,6288600001.0
2008-12-04 16:05:00,1.77,1.7706,1.7686,1.7695,6149399983.0
2008-12-04 16:10:00,1.7695,1.77265,1.7695,1.77215,4241400026.0
2008-12-04 16:15:00,1.77215,1.7737,1.7714,1.7714,6882800001.0
2008-12-04 16:20:00,1.7714,1.774,1.77135,1.77315,3995200004.0
2008-12-04 16:25:00,1.7733,1.77345,1.7712,1.7727,2397200000.0
2008-12-04 16:30:00,1.7727,1.7762,1.77255,1.77615,2200400000.0
2008-12-04 16:35:00,1.7761,1.77695,1.7748,1.77635,2092000000.0
2008-12-04 16:40:00,1.7763,1.7776,1.7755,1.77615,2439200000.0
2008-12-04 16:45:00,1.77615,1.7784,1.77555,1.77765,2297200003.0
2008-12-04 16:50:00,1.7776,1.77785,1.7745,1.7746,2277400000.0
2008-12-04 16:55:00,1.7746,1.77575,1.77325,1.7754,2564600000.0
2008-12-04 17:00:00,1.7754,1.77585,1.7748,1.7749,1337200000.0
2008-12-04 17:05:00,1.7749,1.77515,1.77385,1.7741,2443600000.0
2008-12-04 17:10:00,1.77405,1.7742,1.77145,1.7715,2526600000.0
2008-12-04 17:15:00,1.7716,1.77405,1.77135,1.77405,2320200000.0
2008-12-04 17:20:00,1.77405,1.77475,1.77285,1.7742,2440600000.0
2008-12-04 17:25:00,1.7742,1.77455,1.77285,1.77315,4817400015.0
2008-12-04 17:30:00,1.7731,1.77365,1.7701,1.77135,3502399963.0
2008-12-04 17:35:00,1.77135,1.7734,1.77095,1.7734,4669200005.0
2008-12-04 17:40:00,1.7724,1.77405,1.7716,1.7726,3000200004.0
2008-12-04 17:45:00,1.7726,1.77815,1.77235,1.7774,2112800000.0
2008-12-04 17:50:00,1.7774,1.77775,1.7726,1.77315,3797200004.0
2008-12-04 17:55:00,1.77315,1.7745,1.77065,1.77315,3156799996.0
2008-12-04 18:00:00,1.7731,1.77315,1.7704,1.77215,3279399999.0
2008-12-04 18:05:00,1.77215,1.77225,1.76945,1.7698,3323199991.0
2008-12-04 18:10:00,1.7698,1.77075,1.76865,1.77005,2974199968.0
2008-12-04 18:15:00,1.7699,1.7741,1.76855,1.7726,3630400003.0
2008-12-04 18:20:00,1.77265,1.7748,1.7698,1.77135,3005800000.0
2008-12-04 18:25:00,1.77135,1.7743,1.76935,1.7706,3735600003.0
2008-12-04 18:30:00,1.77055,1.77225,1.7695,1.7699,3157600000.0
2008-12-04 18:35:00,1.7699,1.7741,1.76935,1.77385,3578799998.0
2008-12-04 18:40:00,1.7741,1.77425,1.768,1.7693,3476800000.0
2008-12-04 18:45:00,1.76935,1.7702,1.76905,1.76955,1623800000.0
2008-12-04 18:50:00,1.76955,1.772,1.7683,1.772,2343600000.0
2008-12-04 18:55:00,1.77195,1.7734,1.77015,1.7702,2082600000.0
2008-12-04 19:00:00,1.7702,1.77085,1.7684,1.77005,1436799998.0
2008-12-04 19:05:00,1.7702,1.77115,1.7695,1.77045,907800000.0
2008-12-04 19:10:00,1.7705,1.7717,1.7705,1.77145,1443000000.0
2008-12-04 19:15:00,1.77155,1.77285,1.7696,1.7698,2628800000.0
2008-12-04 19:20:00,1.7698,1.7702,1.7684,1.7702,2449600002.0
2008-12-04 19:25:00,1.7702,1.77105,1.76905,1.7696,2560400004.0
2008-12-04 19:30:00,1.76955,1.7699,1.7679,1.76985,2920999999.0
2008-12-04 19:35:00,1.76985,1.7715,1.76705,1.76855,4145400014.0
2008-12-04 19:40:00,1.76855,1.7696,1.76765,1.7677,1286000000.0
2008-12-04 19:45:00,1.7677,1.7687,1.7669,1.76745,1453800000.0
2008-12-04 19:50:00,1.76755,1.7677,1.76365,1.7655,1734800000.0
2008-12-04 19:55:00,1.7655,1.7676,1.76455,1.76695,2572200000.0
2008-12-04 20:00:00,1.767,1.7689,1.7667,1.76875,1155800000.0
2008-12-04 20:05:00,1.76875,1.76875,1.7668,1.7671,1340000000.0
2008-12-04 20:10:00,1.7671,1.7672,1.76615,1.7667,1006800000.0
2008-12-04 20:15:00,1.7665,1.7665,1.7644,1.765,3350600003.0
2008-12-04 20:20:00,1.765,1.7676,1.7624,1.76525,2745500004.0
2008-12-04 20:25:00,1.76515,1.76645,1.7637,1.7654,2833599998.0
2008-12-04 20:30:00,1.7654,1.76595,1.7642,1.76475,1326399999.0
2008-12-04 20:35:00,1.76475,1.7666,1.7644,1.7665,2690199991.0
2008-12-04 20:40:00,1.7639,1.7642,1.7622,1.7626,697200000.0
2008-12-04 20:45:00,1.76265,1.7635,1.76225,1.76225,1606800000.0
2008-12-04 20:50:00,1.76225,1.7627,1.76135,1.76255,3422199991.0
2008-12-04 20:55:00,1.76255,1.76465,1.76255,1.76445,868800000.0
2008-12-04 21:00:00,1.76445,1.76465,1.7636,1.76445,768600000.0
2008-12-04 21:05:00,1.76435,1.7644,1.763,1.7637,3174999995.0
2008-12-04 21:10:00,1.76355,1.76545,1.7634,1.7651,2248599991.0
2008-12-04 21:15:00,1.76505,1.76685,1.7646,1.76475,2442600003.0
2008-12-04 21:20:00,1.76475,1.7666,1.76475,1.76595,1139000000.0
2008-12-04 21:25:00,1.76605,1.7666,1.7657,1.7657,1034000020.0
2008-12-04 21:30:00,1.7657,1.7662,1.76445,1.76615,3223400003.0
2008-12-04 21:35:00,1.76615,1.76705,1.76615,1.7666,1159800000.0
2008-12-04 21:40:00,1.7666,1.76735,1.7665,1.7665,1051000000.0
2008-12-04 21:45:00,1.7665,1.7669,1.7518,1.7527,5382599998.0
2008-12-04 21:50:00,1.764,1.7641,1.7525,1.7639,2129200000.0
2008-12-04 21:55:00,1.7639,1.76395,1.76275,1.7635,2811199999.0
2008-12-04 22:00:00,1.7635,1.76535,1.76255,1.7626,1336800000.0
2008-12-04 22:05:00,1.7626,1.7634,1.75895,1.7591,2009200000.0
2008-12-04 22:10:00,1.7591,1.7604,1.75805,1.7581,3256600003.0
2008-12-04 22:15:00,1.7581,1.75845,1.7555,1.7574,4904399998.0
2008-12-04 22:20:00,1.7524,1.75875,1.7524,1.7565,2546000002.0
2008-12-04 22:25:00,1.75665,1.7579,1.7562,1.757,4047600000.0
2008-12-04 22:30:00,1.757,1.7576,1.7546,1.7549,5473200004.0
2008-12-04 22:35:00,1.7549,1.7549,1.75215,1.75335,4414600001.0
2008-12-04 22:40:00,1.7534,1.7544,1.7524,1.7535,1632800000.0
2008-12-04 22:45:00,1.75365,1.75415,1.7517,1.75295,1311200000.0
2008-12-04 22:50:00,1.75285,1.75345,1.7504,1.7509,1041200000.0
2008-12-04 22:55:00,1.751,1.75345,1.748,1.75275,1633400000.0
2008-12-04 23:00:00,1.75275,1.7567,1.75255,1.75615,1849799998.0
2008-12-04 23:05:00,1.75595,1.75605,1.75465,1.75495,1142400002.0
2008-12-04 23:10:00,1.75535,1.7555,1.75235,1.75235,1120600000.0
2008-12-04 23:15:00,1.7524,1.7533,1.75175,1.75315,828200000.0
2008-12-04 23:20:00,1.7531,1.75355,1.75225,1.7535,428700000.0
2008-12-04 23:25:00,1.7535,1.75445,1.75295,1.75385,776800000.0
2008-12-04 23:30:00,1.7539,1.75665,1.7539,1.7563,498800000.0
2008-12-04 23:35:00,1.75625,1.7563,1.75455,1.755,617200009.0
2008-12-04 23:40:00,1.75495,1.7562,1.75495,1.7559,268000000.0
2008-12-04 23:45:00,1.7559,1.7559,1.7537,1.7537,411400000.0
2008-12-04 23:50:00,1.7537,1.7537,1.75245,1.75285,331300000.0
2008-12-04 23:55:00,1.75285,1.75435,1.7519,1.75435,551400000.0
2008-12-05 00:00:00,1.7544,1.75555,1.7532,1.7552,153200000.0
2008-12-05 00:05:00,1.75525,1.7561,1.7548,1.75605,77000000.0
2008-12-05 00:10:00,1.7561,1.7568,1.7559,1.7561,162200000.0
2008-12-05 00:15:00,1.7561,1.75625,1.7532,1.7539,793000001.0
2008-12-05 00:20:00,1.7539,1.7549,1.75205,1.7532,1615599996.0
2008-12-05 00:25:00,1.7532,1.7534,1.75275,1.7532,443599999.0
2008-12-05 00:30:00,1.7531,1.7534,1.7512,1.7533,2055099965.0
2008-12-05 00:35:00,1.7533,1.7551,1.7533,1.755,458600000.0
2008-12-05 00:40:00,1.755,1.75522,1.75479,1.75485,286200001.0
2008-12-05 00:45:00,1.755,1.7551,1.7549,1.755,1338600000.0
2008-12-05 00:50:00,1.755,1.75605,1.75055,1.754,2071700002.0
2008-12-05 00:55:00,1.7536,1.755,1.7536,1.7545,417800003.0
2008-12-05 01:00:00,1.7545,1.7572,1.7545,1.75605,612200003.0
2008-12-05 01:05:00,1.7561,1.7563,1.75477,1.75477,631000000.0
2008-12-05 01:10:00,1.75542,1.75567,1.75477,1.7556,140800000.0
2008-12-05 01:15:00,1.75464,1.7556,1.75451,1.7556,534600000.0
2008-12-05 01:20:00,1.7556,1.7556,1.75505,1.7556,1376000000.0
2008-12-05 01:25:00,1.7556,1.7556,1.7537,1.75415,816600000.0
2008-12-05 01:30:00,1.7542,1.7547,1.75374,1.75425,672000000.0
2008-12-05 01:35:00,1.75445,1.75505,1.7543,1.7544,214600002.0
2008-12-05 01:40:00,1.75445,1.75551,1.75338,1.75421,352600004.0
2008-12-05 01:45:00,1.75475,1.75493,1.75415,1.7544,577400007.0
2008-12-05 01:50:00,1.7544,1.75462,1.75415,1.75455,228800002.0
2008-12-05 01:55:00,1.7544,1.7551,1.75378,1.7546,205600000.0
2008-12-05 02:00:00,1.75475,1.7552,1.75365,1.75406,307600000.0
2008-12-05 02:05:00,1.754,1.75505,1.75351,1.75495,180800000.0
2008-12-05 02:10:00,1.75505,1.7552,1.7548,1.7552,31800000.0
2008-12-05 02:15:00,1.7552,1.75535,1.7548,1.755,57200000.0
2008-12-05 02:20:00,1.7551,1.7569,1.7551,1.7569,195200000.0
2008-12-05 02:25:00,1.7569,1.7575,1.7569,1.7572,543800000.0
2008-12-05 02:30:00,1.7571,1.7586,1.75505,1.7559,839800000.0
2008-12-05 02:35:00,1.7559,1.7575,1.7559,1.757,1271000002.0
2008-12-05 02:40:00,1.75715,1.75835,1.7571,1.7577,441799998.0
2008-12-05 02:45:00,1.75754,1.7581,1.75672,1.7578,164800000.0
2008-12-05 02:50:00,1.7578,1.75805,1.75641,1.7578,918800001.0
2008-12-05 02:55:00,1.7578,1.75845,1.75595,1.75695,1264600000.0
2008-12-05 03:00:00,1.7567,1.7569,1.7545,1.7564,1391399998.0
2008-12-05 03:05:00,1.7566,1.7566,1.756,1.7564,583799999.0
2008-12-05 03:10:00,1.7564,1.7564,1.7542,1.7544,1121000000.0
2008-12-05 03:15:00,1.7546,1.7546,1.7528,1.75415,591200001.0
2008-12-05 03:20:00,1.75405,1.75485,1.7536,1.75435,295400000.0
2008-12-05 03:25:00,1.75465,1.75485,1.75372,1.75425,306200000.0
2008-12-05 03:30:00,1.7544,1.755,1.75315,1.7534,754800000.0
2008-12-05 03:35:00,1.7534,1.75505,1.7534,1.7545,968199994.0
2008-12-05 03:40:00,1.7545,1.75465,1.7545,1.7545,362600000.0
2008-12-05 03:45:00,1.7547,1.75545,1.75455,1.7548,1454800013.0
2008-12-05 03:50:00,1.7548,1.7549,1.7548,1.7548,287800000.0
2008-12-05 03:55:00,1.7548,1.757,1.7548,1.7567,456600000.0
2008-12-05 04:00:00,1.75685,1.7575,1.7565,1.7575,378400000.0
2008-12-05 04:05:00,1.7575,1.7575,1.7575,1.7575,61200000.0
2008-12-05 04:10:00,1.75683,1.7575,1.7564,1.7571,163400000.0
2008-12-05 04:15:00,1.75705,1.75815,1.757,1.75815,86000000.0
2008-12-05 04:20:00,1.7582,1.7582,1.7575,1.75755,52800000.0
2008-12-05 04:25:00,1.75696,1.75815,1.75682,1.758,242200000.0
2008-12-05 04:30:00,1.7581,1.7595,1.7581,1.75935,156000000.0
2008-12-05 04:35:00,1.7594,1.7597,1.7589,1.75945,341600000.0
2008-12-05 04:40:00,1.759,1.7594,1.759,1.7591,352800000.0
2008-12-05 04:45:00,1.7591,1.7591,1.75848,1.7591,526999999.0
2008-12-05 04:50:00,1.7591,1.7591,1.7591,1.7591,392000000.0
2008-12-05 04:55:00,1.7591,1.7591,1.7591,1.7591,368000000.0
2008-12-05 05:00:00,1.7591,1.7591,1.7579,1.75825,192400000.0
2008-12-05 05:05:00,1.7582,1.7589,1.7582,1.7584,374200000.0
2008-12-05 05:10:00,1.7584,1.76035,1.7584,1.7589,645200002.0
2008-12-05 05:15:00,1.7589,1.7591,1.75829,1.7591,323200000.0
2008-12-05 05:20:00,1.7591,1.75949,1.75817,1.7591,364800000.0
2008-12-05 05:25:00,1.7591,1.7591,1.75809,1.75866,785199998.0
2008-12-05 05:30:00,1.75877,1.75892,1.75795,1.75837,1188599998.0
2008-12-05 05:35:00,1.75814,1.7591,1.75806,1.7591,1022000005.0
2008-12-05 05:40:00,1.7591,1.7595,1.7591,1.7595,268800000.0
2008-12-05 05:45:00,1.75955,1.7612,1.75955,1.7612,281400000.0
2008-12-05 05:50:00,1.7612,1.7612,1.75955,1.75998,2379000000.0
2008-12-05 05:55:00,1.76065,1.7608,1.76065,1.7607,576000000.0
2008-12-05 06:00:00,1.7602,1.761,1.75986,1.7609,1244999996.0
2008-12-05 06:05:00,1.7609,1.7609,1.7609,1.7609,1216000000.0
2008-12-05 06:10:00,1.76016,1.7609,1.75969,1.75969,646599998.0
2008-12-05 06:15:00,1.76003,1.7609,1.75955,1.7597,1056600000.0
2008-12-05 06:20:00,1.7597,1.75995,1.75895,1.7595,342600000.0
2008-12-05 06:25:00,1.7595,1.76,1.7595,1.7598,576600000.0
2008-12-05 06:30:00,1.75852,1.7598,1.75836,1.75844,646200000.0
2008-12-05 06:35:00,1.7598,1.7598,1.75831,1.7598,578800000.0
2008-12-05 06:40:00,1.7598,1.7605,1.7598,1.7601,248000000.0
2008-12-05 06:45:00,1.76025,1.76025,1.7601,1.7602,201600000.0
2008-12-05 06:50:00,1.76045,1.76095,1.76,1.7601,229000000.0
2008-12-05 06:55:00,1.7602,1.7602,1.7588,1.75995,319400000.0
2008-12-05 07:00:00,1.75985,1.7601,1.7576,1.7583,391000000.0
2008-12-05 07:05:00,1.7583,1.75865,1.7583,1.7585,309000000.0
2008-12-05 07:10:00,1.7585,1.7591,1.75845,1.7591,137200000.0
2008-12-05 07:15:00,1.7591,1.75965,1.7582,1.7585,218300000.0
2008-12-05 07:20:00,1.7582,1.7586,1.75595,1.75705,375000000.0
2008-12-05 07:25:00,1.75665,1.75785,1.75665,1.75745,146800000.0
2008-12-05 07:30:00,1.7575,1.75795,1.7566,1.7575,254000000.0
2008-12-05 07:35:00,1.7579,1.7593,1.7574,1.7587,221600000.0
2008-12-05 07:40:00,1.7588,1.7597,1.75845,1.7589,163000000.0
2008-12-05 07:45:00,1.75915,1.7606,1.75915,1.76,115200000.0
2008-12-05 07:50:00,1.75968,1.76015,1.75922,1.76015,402000000.0
2008-12-05 07:55:00,1.7603,1.7607,1.75968,1.76055,254200000.0
2008-12-05 08:00:00,1.7605,1.76075,1.75914,1.7601,516200000.0
2008-12-05 08:05:00,1.7601,1.76035,1.7587,1.76005,571200000.0
2008-12-05 08:10:00,1.7599,1.76055,1.7598,1.7604,139800000.0
2008-12-05 08:15:00,1.7604,1.7604,1.75895,1.7591,354200000.0
2008-12-05 08:20:00,1.7591,1.7594,1.75885,1.759,116600000.0
2008-12-05 08:25:00,1.75915,1.76125,1.75875,1.76085,244300000.0
2008-12-05 08:30:00,1.7611,1.7614,1.7595,1.76075,329000000.0
2008-12-05 08:35:00,1.76075,1.76265,1.7599,1.7617,272600000.0
2008-12-05 08:40:00,1.76175,1.76175,1.7612,1.7612,122000000.0
2008-12-05 08:45:00,1.76125,1.7613,1.76015,1.7605,152400000.0
2008-12-05 08:50:00,1.7604,1.76125,1.7604,1.7611,134800000.0
2008-12-05 08:55:00,1.76125,1.762,1.7594,1.7594,259800000.0
2008-12-05 09:00:00,1.7594,1.7594,1.7574,1.7575,278800000.0
2008-12-05 09:05:00,1.7575,1.75825,1.75475,1.7574,705399998.0
2008-12-05 09:10:00,1.7574,1.7574,1.7556,1.7573,1007799989.0
2008-12-05 09:15:00,1.7576,1.76145,1.7559,1.758,1063600000.0
2008-12-05 09:20:00,1.758,1.7587,1.7575,1.75865,831199999.0
2008-12-05 09:25:00,1.75865,1.7592,1.75655,1.75735,835200000.0
2008-12-05 09:30:00,1.7573,1.7579,1.7567,1.7578,508800000.0
2008-12-05 09:35:00,1.7578,1.75905,1.7571,1.7587,366000000.0
2008-12-05 09:40:00,1.7586,1.7601,1.7584,1.7596,401400000.0
2008-12-05 09:45:00,1.7596,1.76105,1.7593,1.7607,598800001.0
2008-12-05 09:50:00,1.76065,1.76145,1.7591,1.7604,793499999.0
2008-12-05 09:55:00,1.7605,1.7645,1.76045,1.76445,774600000.0
2008-12-05 10:00:00,1.7645,1.7645,1.7619,1.7619,608000000.0
2008-12-05 10:05:00,1.7619,1.7645,1.76095,1.76395,1207600000.0
2008-12-05 10:10:00,1.76395,1.76525,1.763,1.7648,1039800003.0
2008-12-05 10:15:00,1.76485,1.76975,1.7644,1.76945,1463600000.0
2008-12-05 10:20:00,1.76955,1.7698,1.76685,1.76795,1092800000.0
2008-12-05 10:25:00,1.7679,1.76905,1.7675,1.76825,1156200000.0
2008-12-05 10:30:00,1.7682,1.76865,1.7671,1.7673,1174200026.0
2008-12-05 10:35:00,1.7673,1.7673,1.76555,1.7657,2437000041.0
2008-12-05 10:40:00,1.7657,1.767,1.7651,1.7663,2599600006.0
2008-12-05 10:45:00,1.7663,1.7672,1.7663,1.767,661800000.0
2008-12-05 10:50:00,1.767,1.767,1.7658,1.7666,632000000.0
2008-12-05 10:55:00,1.76655,1.76795,1.7665,1.76735,874400000.0
2008-12-05 11:00:00,1.76735,1.7683,1.7668,1.76735,1036200000.0
2008-12-05 11:05:00,1.76745,1.7675,1.76555,1.76645,838800000.0
2008-12-05 11:10:00,1.76645,1.7691,1.76605,1.76865,992200000.0
2008-12-05 11:15:00,1.76865,1.7691,1.7683,1.7684,1213600008.0
2008-12-05 11:20:00,1.7684,1.76945,1.7669,1.7688,2652599986.0
2008-12-05 11:25:00,1.7688,1.77015,1.7678,1.769,2392800000.0
2008-12-05 11:30:00,1.76905,1.77045,1.7686,1.7704,968000000.0
2008-12-05 11:35:00,1.7705,1.7708,1.76915,1.7706,602600000.0
2008-12-05 11:40:00,1.77055,1.77055,1.76745,1.7676,1307400000.0
2008-12-05 11:45:00,1.76755,1.76915,1.76745,1.7675,1327400001.0
2008-12-05 11:50:00,1.7675,1.7675,1.7633,1.764,2326600018.0
2008-12-05 11:55:00,1.7639,1.7658,1.76295,1.76435,1488999999.0
2008-12-05 12:00:00,1.76435,1.7645,1.7621,1.7634,1931200000.0
2008-12-05 12:05:00,1.76325,1.76505,1.76315,1.7646,724400000.0
2008-12-05 12:10:00,1.7646,1.76485,1.7627,1.76355,1481199998.0
2008-12-05 12:15:00,1.76365,1.7646,1.7629,1.7634,963600003.0
2008-12-05 12:20:00,1.76335,1.76525,1.76335,1.7641,1161800000.0
2008-12-05 12:25:00,1.7641,1.7641,1.7623,1.76295,2092200000.0
2008-12-05 12:30:00,1.76295,1.76355,1.76145,1.7626,944400000.0
2008-12-05 12:35:00,1.7627,1.76385,1.76215,1.76345,1311400005.0
2008-12-05 12:40:00,1.76345,1.76365,1.7634,1.76365,389600000.0
2008-12-05 12:45:00,1.76365,1.76385,1.7628,1.7634,659200000.0
2008-12-05 12:50:00,1.76345,1.7656,1.7623,1.7651,846000000.0
2008-12-05 12:55:00,1.765,1.7673,1.765,1.7666,1093400000.0
2008-12-05 13:00:00,1.7666,1.76885,1.76555,1.76865,1069000000.0
2008-12-05 13:05:00,1.76865,1.7723,1.76765,1.772,1547800001.0
2008-12-05 13:10:00,1.772,1.77495,1.77125,1.77285,1212000000.0
2008-12-05 13:15:00,1.7729,1.77575,1.77235,1.7753,1033800000.0
2008-12-05 13:20:00,1.7754,1.7775,1.7751,1.7773,945000000.0
2008-12-05 13:25:00,1.7773,1.77785,1.77625,1.77685,986800000.0
2008-12-05 13:30:00,1.77685,1.77735,1.77565,1.7762,896600000.0
2008-12-05 13:35:00,1.7762,1.77695,1.775,1.7752,1419600003.0
2008-12-05 13:40:00,1.7752,1.77665,1.77415,1.7761,1243800000.0
2008-12-05 13:45:00,1.7761,1.77735,1.77595,1.7765,827400000.0
2008-12-05 13:50:00,1.77645,1.77865,1.77645,1.77715,1400000002.0
2008-12-05 13:55:00,1.77715,1.778,1.77685,1.7772,1105800000.0
2008-12-05 14:00:00,1.7775,1.7775,1.77595,1.77655,1021000003.0
2008-12-05 14:05:00,1.7765,1.7771,1.77575,1.7769,1008200004.0
2008-12-05 14:10:00,1.7769,1.77965,1.7766,1.7789,1618300000.0
2008-12-05 14:15:00,1.7789,1.779,1.77775,1.77805,1188800000.0
2008-12-05 14:20:00,1.77805,1.78025,1.77805,1.77955,1625400000.0
2008-12-05 14:25:00,1.7795,1.78035,1.7792,1.77995,1195400000.0
2008-12-05 14:30:00,1.7799,1.78055,1.77895,1.7797,1918200000.0
2008-12-05 14:35:00,1.7797,1.77985,1.7779,1.7779,1361000000.0
2008-12-05 14:40:00,1.7779,1.7786,1.7772,1.77795,1598600000.0
2008-12-05 14:45:00,1.77795,1.77795,1.77665,1.7767,1200200000.0
2008-12-05 14:50:00,1.7767,1.77755,1.7742,1.7743,2341800001.0
2008-12-05 14:55:00,1.7745,1.77595,1.7742,1.77565,4174159238.0
2008-12-05 15:00:00,1.7757,1.777,1.7755,1.77685,1486400000.0
2008-12-05 15:05:00,1.77685,1.7769,1.77395,1.77525,1873800001.0
2008-12-05 15:10:00,1.7753,1.7766,1.7745,1.7745,1832400000.0
2008-12-05 15:15:00,1.7745,1.7775,1.7745,1.77635,1859800000.0
2008-12-05 15:20:00,1.7763,1.7771,1.77485,1.77625,1682199998.0
2008-12-05 15:25:00,1.7763,1.7779,1.77465,1.776,2010800000.0
2008-12-05 15:30:00,1.7738,1.77585,1.77055,1.77465,1892000001.0
2008-12-05 15:35:00,1.7746,1.77515,1.77045,1.77425,1866399998.0
2008-12-05 15:40:00,1.7742,1.7746,1.765,1.76665,2440399979.0
2008-12-05 15:45:00,1.7665,1.7691,1.7646,1.7652,1589200000.0
2008-12-05 15:50:00,1.76485,1.7701,1.764,1.7683,1565200000.0
2008-12-05 15:55:00,1.76845,1.7743,1.7672,1.77235,1628800000.0
2008-12-05 16:00:00,1.77245,1.7729,1.7708,1.7709,2183200001.0
2008-12-05 16:05:00,1.7709,1.77115,1.7689,1.76995,2155600000.0
2008-12-05 16:10:00,1.76985,1.77175,1.76855,1.7715,1685400000.0
2008-12-05 16:15:00,1.7715,1.7738,1.77035,1.7738,1880600000.0
2008-12-05 16:20:00,1.7738,1.7773,1.7738,1.77655,2078800000.0
2008-12-05 16:25:00,1.7765,1.77655,1.77455,1.7753,3034999999.0
2008-12-05 16:30:00,1.7753,1.7767,1.7747,1.7766,1782200000.0
2008-12-05 16:35:00,1.7765,1.77855,1.77515,1.77775,2209599998.0
2008-12-05 16:40:00,1.7778,1.7808,1.7778,1.77875,2038600000.0
2008-12-05 16:45:00,1.77875,1.77965,1.77645,1.7779,1612200000.0
2008-12-05 16:50:00,1.7779,1.7789,1.7764,1.77805,1068700000.0
2008-12-05 16:55:00,1.778,1.7787,1.77605,1.7766,2051400000.0
2008-12-05 17:00:00,1.7766,1.7789,1.7762,1.77645,2007400006.0
2008-12-05 17:05:00,1.77645,1.77775,1.77605,1.77645,1628400000.0
2008-12-05 17:10:00,1.77645,1.77775,1.776,1.77695,1607600000.0
2008-12-05 17:15:00,1.77695,1.7788,1.77695,1.7781,1695000000.0
2008-12-05 17:20:00,1.7781,1.7804,1.77725,1.7773,1753000000.0
2008-12-05 17:25:00,1.7772,1.78055,1.7767,1.7803,1753400001.0
2008-12-05 17:30:00,1.7803,1.7806,1.7782,1.779,1917000001.0
2008-12-05 17:35:00,1.779,1.7796,1.77645,1.7772,1771400000.0
2008-12-05 17:40:00,1.7772,1.77945,1.7772,1.77825,1880000000.0
2008-12-05 17:45:00,1.7784,1.78275,1.77805,1.7827,1255800000.0
2008-12-05 17:50:00,1.7827,1.7827,1.7804,1.7804,1622200000.0
2008-12-05 17:55:00,1.7804,1.78155,1.77945,1.77995,1710600000.0
2008-12-05 18:00:00,1.77995,1.7808,1.77885,1.77935,1558200000.0
2008-12-05 18:05:00,1.77945,1.7805,1.77915,1.7796,1387000000.0
2008-12-05 18:10:00,1.7796,1.78035,1.77845,1.7788,1438200000.0
2008-12-05 18:15:00,1.77885,1.7799,1.77855,1.779,945200000.0
2008-12-05 18:20:00,1.779,1.7808,1.7788,1.7803,1356800000.0
2008-12-05 18:25:00,1.7804,1.78315,1.7803,1.782,1539600000.0
2008-12-05 18:30:00,1.782,1.7842,1.7811,1.7842,1526200000.0
2008-12-05 18:35:00,1.78435,1.7848,1.783,1.78465,1851900001.0
2008-12-05 18:40:00,1.78465,1.78665,1.78465,1.7866,1828200000.0
2008-12-05 18:45:00,1.7866,1.78865,1.78445,1.7852,1931600000.0
2008-12-05 18:50:00,1.78525,1.78655,1.78495,1.786,1719000000.0
2008-12-05 18:55:00,1.786,1.7876,1.786,1.7871,1059600000.0
2008-12-05 19:00:00,1.7871,1.78845,1.7866,1.7871,2250400004.0
2008-12-05 19:05:00,1.7868,1.7879,1.7852,1.78685,2094600005.0
2008-12-05 19:10:00,1.7869,1.787,1.7852,1.7853,1316800000.0
2008-12-05 19:15:00,1.7854,1.78715,1.78455,1.78695,1082000000.0
2008-12-05 19:20:00,1.78695,1.78975,1.7863,1.787,1989200003.0
2008-12-05 19:25:00,1.78705,1.7877,1.7855,1.7871,1961200000.0
2008-12-05 19:30:00,1.7871,1.7876,1.78565,1.7862,668600000.0
2008-12-05 19:35:00,1.7862,1.78705,1.78535,1.7859,875800000.0
2008-12-05 19:40:00,1.78575,1.78735,1.78515,1.78715,2144599986.0
2008-12-05 19:45:00,1.7874,1.78935,1.7872,1.7893,2892600026.0
2008-12-05 19:50:00,1.7893,1.78955,1.7871,1.78775,1705200006.0
2008-12-05 19:55:00,1.78775,1.7888,1.7865,1.78685,1542000004.0
2008-12-05 20:00:00,1.78685,1.78905,1.78645,1.78685,1033800000.0
2008-12-05 20:05:00,1.7869,1.7917,1.78685,1.7905,2563200018.0
2008-12-05 20:10:00,1.7871,1.7879,1.78635,1.78745,2509400022.0
2008-12-05 20:15:00,1.78745,1.78835,1.78575,1.78805,4948800026.0
2008-12-05 20:20:00,1.78765,1.78975,1.78765,1.7887,1387200002.0
2008-12-05 20:25:00,1.78865,1.79045,1.78845,1.7887,3215000010.0
2008-12-05 20:30:00,1.7887,1.7901,1.78865,1.78965,1579400001.0
2008-12-05 20:35:00,1.7898,1.79025,1.7888,1.7901,1299799998.0
2008-12-05 20:40:00,1.7901,1.79025,1.7889,1.78935,2611000000.0
2008-12-05 20:45:00,1.78935,1.7911,1.7893,1.7897,1982400000.0
2008-12-05 20:50:00,1.7897,1.7917,1.789,1.7917,3261199991.0
2008-12-05 20:55:00,1.7917,1.79275,1.7905,1.7914,3685000020.0
2008-12-05 21:00:00,1.7962,1.7971,1.7913,1.7915,5140200004.0
2008-12-05 21:05:00,1.7916,1.79235,1.7906,1.7908,3765199977.0
2008-12-05 21:10:00,1.7908,1.7925,1.79025,1.7925,1874800000.0
2008-12-05 21:15:00,1.7924,1.7927,1.7916,1.7916,3824600004.0
2008-12-05 21:20:00,1.7916,1.7922,1.7908,1.7922,1109800001.0
2008-12-05 21:25:00,1.79225,1.79625,1.79225,1.79485,2371200000.0
2008-12-05 21:30:00,1.79485,1.79755,1.7948,1.7971,622600000.0
2008-12-05 21:35:00,1.7971,1.7978,1.79565,1.7974,2114200005.0
2008-12-05 21:40:00,1.7974,1.8014,1.7974,1.7988,1940500002.0
2008-12-05 21:45:00,1.7988,1.7999,1.7964,1.7974,1985400000.0
2008-12-05 21:50:00,1.7974,1.79845,1.79525,1.7965,4022600004.0
2008-12-05 21:55:00,1.7965,1.79855,1.79545,1.7963,2555000015.0
2008-12-05 22:00:00,1.7963,1.79855,1.7954,1.79585,1905400005.0
2008-12-05 22:05:00,1.79585,1.7993,1.7958,1.7975,2250000014.0
2008-12-05 22:10:00,1.7975,1.79845,1.79615,1.7978,1121100000.0
2008-12-05 22:15:00,1.7978,1.7986,1.7968,1.7984,4512200009.0
2008-12-05 22:20:00,1.79845,1.8001,1.7969,1.79795,2257800004.0
2008-12-05 22:25:00,1.798,1.79805,1.79695,1.79795,1765200008.0
2008-12-05 22:30:00,1.79775,1.8018,1.7973,1.8013,2163899992.0
2008-12-05 22:35:00,1.8013,1.8013,1.7976,1.798,4955400028.0
2008-12-05 22:40:00,1.8001,1.80095,1.7992,1.8001,3401400011.0
2008-12-05 22:45:00,1.8002,1.8002,1.7997,1.7998,2061200000.0
2008-12-05 22:50:00,1.7998,1.8003,1.7988,1.8002,2137800006.0
2008-12-05 22:55:00,1.8,1.80095,1.7999,1.80075,1151000000.0
2008-12-05 23:00:00,1.80085,1.8014,1.80045,1.8005,270200000.0
2008-12-05 23:05:00,1.8005,1.8013,1.7994,1.79955,1033400011.0
2008-12-05 23:10:00,1.79955,1.80015,1.7992,1.79965,186200000.0
2008-12-05 23:15:00,1.7997,1.8012,1.79885,1.8002,1853400000.0
2008-12-05 23:20:00,1.8002,1.8008,1.7982,1.7983,450400009.0
2008-12-05 23:25:00,1.7982,1.8012,1.7982,1.8012,580100000.0
2008-12-05 23:30:00,1.8012,1.8012,1.7997,1.7998,1129600001.0
2008-12-05 23:35:00,1.7998,1.8001,1.79795,1.7982,1039600007.0
2008-12-05 23:40:00,1.79855,1.79905,1.7944,1.7953,465000000.0
2008-12-05 23:45:00,1.7953,1.7953,1.7937,1.7948,359800000.0
2008-12-05 23:50:00,1.79495,1.7957,1.79315,1.7942,1397600006.0
2008-12-05 23:55:00,1.7942,1.7942,1.78965,1.7916,925799994.0
2008-12-08 00:00:00,1.79711,1.79712,1.79529,1.79529,270800001.0
2008-12-08 00:05:00,1.79526,1.79641,1.79377,1.79557,421799998.0
2008-12-08 00:10:00,1.79602,1.79649,1.79475,1.79485,257400004.0
2008-12-08 00:15:00,1.79475,1.79651,1.7946,1.79625,402200008.0
2008-12-08 00:20:00,1.79548,1.796,1.7943,1.7952,278200000.0
2008-12-08 00:25:00,1.7945,1.79633,1.7945,1.7947,422400008.0
2008-12-08 00:30:00,1.7947,1.7959,1.7947,1.7957,142400000.0
2008-12-08 00:35:00,1.79715,1.79717,1.79605,1.7967,470600008.0
2008-12-08 00:40:00,1.7967,1.7979,1.7965,1.79722,46200000.0
2008-12-08 00:45:00,1.7968,1.7968,1.79645,1.7967,23000000.0
2008-12-08 00:50:00,1.7967,1.7975,1.79603,1.79644,121600000.0
2008-12-08 00:55:00,1.79668,1.7977,1.79645,1.7973,367400002.0
2008-12-08 01:00:00,1.7973,1.7973,1.79035,1.79385,342000004.0
2008-12-08 01:05:00,1.792,1.7949,1.7915,1.793,185600000.0
2008-12-08 01:10:00,1.793,1.793,1.79245,1.793,20800000.0
2008-12-08 01:15:00,1.793,1.793,1.79025,1.79185,77000000.0
2008-12-08 01:20:00,1.7919,1.79345,1.791,1.79345,92000000.0
2008-12-08 01:25:00,1.79307,1.79338,1.7908,1.79195,231200000.0
2008-12-08 01:30:00,1.79195,1.79325,1.7907,1.79075,184000000.0
2008-12-08 01:35:00,1.79075,1.7922,1.7895,1.7916,175800000.0
2008-12-08 01:40:00,1.7917,1.79265,1.7911,1.7911,132600000.0
2008-12-08 01:45:00,1.7911,1.7915,1.79045,1.7915,55000000.0
2008-12-08 01:50:00,1.7914,1.7914,1.7908,1.79115,56200000.0
2008-12-08 01:55:00,1.79095,1.79125,1.78995,1.7902,190000000.0
2008-12-08 02:00:00,1.7907,1.7916,1.79015,1.79145,774000014.0
2008-12-08 02:05:00,1.79145,1.7926,1.7914,1.792,134200000.0
2008-12-08 02:10:00,1.7921,1.7935,1.7917,1.793,448000001.0
2008-12-08 02:15:00,1.79315,1.7942,1.793,1.7937,396800002.0
2008-12-08 02:20:00,1.79375,1.7943,1.7937,1.7938,358400000.0
2008-12-08 02:25:00,1.79226,1.79485,1.79226,1.7944,349800000.0
2008-12-08 02:30:00,1.79475,1.79495,1.79319,1.7932,301800000.0
2008-12-08 02:35:00,1.7944,1.7957,1.7944,1.7954,149800000.0
2008-12-08 02:40:00,1.795,1.7951,1.7917,1.7924,986600000.0
2008-12-08 02:45:00,1.79245,1.79245,1.7919,1.7919,620800000.0
2008-12-08 02:50:00,1.7919,1.79245,1.79175,1.79245,1103800000.0
2008-12-08 02:55:00,1.7926,1.79285,1.79143,1.79144,388400000.0
2008-12-08 03:00:00,1.79215,1.79345,1.79151,1.7928,198400000.0
2008-12-08 03:05:00,1.7928,1.79305,1.7924,1.7928,920000000.0
2008-12-08 03:10:00,1.79175,1.7929,1.79135,1.7926,319600000.0
2008-12-08 03:15:00,1.7926,1.79335,1.7924,1.7932,452799996.0
2008-12-08 03:20:00,1.7931,1.7931,1.79205,1.7931,754400000.0
2008-12-08 03:25:00,1.7931,1.79342,1.79227,1.7931,418800002.0
2008-12-08 03:30:00,1.79315,1.7932,1.7931,1.7932,166400003.0
2008-12-08 03:35:00,1.79315,1.7933,1.7916,1.7932,388000000.0
2008-12-08 03:40:00,1.79325,1.7934,1.79177,1.79307,832400000.0
2008-12-08 03:45:00,1.7931,1.79325,1.79179,1.79193,250400002.0
2008-12-08 03:50:00,1.79224,1.79395,1.79181,1.7932,217600003.0
2008-12-08 03:55:00,1.79298,1.7932,1.79135,1.79255,122241000.0
2008-12-08 04:00:00,1.79245,1.79305,1.79086,1.79256,190400000.0
2008-12-08 04:05:00,1.7927,1.79325,1.7923,1.79305,410000001.0
2008-12-08 04:10:00,1.7929,1.79325,1.7926,1.7932,94400000.0
2008-12-08 04:15:00,1.793,1.79372,1.7926,1.7935,369800001.0
2008-12-08 04:20:00,1.7935,1.7938,1.79281,1.79307,1222400006.0
2008-12-08 04:25:00,1.79355,1.7941,1.7934,1.7935,437200007.0
2008-12-08 04:30:00,1.7936,1.7937,1.7935,1.7935,442600003.0
2008-12-08 04:35:00,1.79277,1.79385,1.79201,1.79335,539400000.0
2008-12-08 04:40:00,1.79304,1.7942,1.79265,1.7935,286800001.0
2008-12-08 04:45:00,1.7935,1.79485,1.7934,1.79445,464400000.0
2008-12-08 04:50:00,1.79415,1.796,1.79415,1.79545,338800000.0
2008-12-08 04:55:00,1.7955,1.79585,1.79525,1.79575,194000000.0
2008-12-08 05:00:00,1.79585,1.79665,1.7953,1.79655,301200000.0
2008-12-08 05:05:00,1.79655,1.7966,1.7963,1.7963,169000000.0
2008-12-08 05:10:00,1.7963,1.79645,1.7962,1.7963,384600000.0
2008-12-08 05:15:00,1.7964,1.7964,1.7963,1.7963,211200000.0
2008-12-08 05:20:00,1.7963,1.7965,1.7963,1.7963,262400000.0
2008-12-08 05:25:00,1.7965,1.7966,1.79534,1.79578,2859199970.0
2008-12-08 05:30:00,1.7965,1.79705,1.79595,1.79625,181800000.0
2008-12-08 05:35:00,1.79615,1.7965,1.7957,1.7961,669400004.0
2008-12-08 05:40:00,1.7961,1.79683,1.79551,1.79635,361800000.0
2008-12-08 05:45:00,1.7965,1.79775,1.7965,1.7966,158200000.0
2008-12-08 05:50:00,1.797,1.79815,1.7963,1.7969,217800000.0
2008-12-08 05:55:00,1.7968,1.79715,1.79565,1.79675,259000000.0
2008-12-08 06:00:00,1.79675,1.7972,1.7959,1.7961,534599999.0
2008-12-08 06:05:00,1.7961,1.79635,1.79525,1.7961,1011799996.0
2008-12-08 06:10:00,1.7961,1.7961,1.7945,1.79455,215400000.0
2008-12-08 06:15:00,1.7946,1.7967,1.79415,1.7966,547900000.0
2008-12-08 06:20:00,1.7966,1.7967,1.7953,1.7957,271200000.0
2008-12-08 06:25:00,1.79565,1.7962,1.7956,1.7961,232000000.0
2008-12-08 06:30:00,1.796,1.79605,1.79535,1.7956,1513800001.0
2008-12-08 06:35:00,1.7957,1.7959,1.7954,1.7954,330399999.0
2008-12-08 06:40:00,1.7955,1.796,1.7949,1.79545,175600000.0
2008-12-08 06:45:00,1.79545,1.79705,1.79545,1.7966,206000000.0
2008-12-08 06:50:00,1.7961,1.79655,1.7951,1.7954,478800000.0
2008-12-08 06:55:00,1.7955,1.7962,1.79528,1.7958,417800000.0
2008-12-08 07:00:00,1.79575,1.7958,1.795,1.7953,502200008.0
2008-12-08 07:05:00,1.79525,1.7954,1.7951,1.7951,241800002.0
2008-12-08 07:10:00,1.7951,1.79555,1.795,1.79535,590800000.0
2008-12-08 07:15:00,1.7955,1.7965,1.7951,1.7961,57600000.0
2008-12-08 07:20:00,1.7961,1.79675,1.7952,1.7957,289200000.0
2008-12-08 07:25:00,1.79575,1.79705,1.7952,1.79695,195400000.0
2008-12-08 07:30:00,1.797,1.79735,1.7948,1.7952,519000000.0
2008-12-08 07:35:00,1.7952,1.79535,1.7952,1.7953,53800000.0
2008-12-08 07:40:00,1.7954,1.7958,1.79505,1.79575,202000000.0
2008-12-08 07:45:00,1.79565,1.796,1.7955,1.79585,75000000.0
2008-12-08 07:50:00,1.7958,1.7963,1.7954,1.7963,124600000.0
2008-12-08 07:55:00,1.7959,1.7962,1.7952,1.7952,13800000.0
2008-12-08 08:00:00,1.7951,1.7958,1.79475,1.79545,144000000.0
2008-12-08 08:05:00,1.79555,1.79885,1.7947,1.79805,445200000.0
2008-12-08 08:10:00,1.79805,1.80275,1.7975,1.8024,351500000.0
2008-12-08 08:15:00,1.80235,1.80235,1.80095,1.8019,446800000.0
2008-12-08 08:20:00,1.8019,1.8031,1.80175,1.80285,214600000.0
2008-12-08 08:25:00,1.80285,1.8033,1.8001,1.80235,389800000.0
2008-12-08 08:30:00,1.80225,1.80445,1.802,1.80235,660400000.0
2008-12-08 08:35:00,1.8026,1.80375,1.8024,1.80355,553600000.0
2008-12-08 08:40:00,1.8036,1.80395,1.80275,1.8032,317800001.0
2008-12-08 08:45:00,1.8033,1.8033,1.8011,1.80135,818600001.0
2008-12-08 08:50:00,1.80135,1.80215,1.7997,1.80095,905800000.0
2008-12-08 08:55:00,1.80115,1.80265,1.8011,1.8015,188600000.0
2008-12-08 09:00:00,1.80155,1.80555,1.8014,1.8041,498800000.0
2008-12-08 09:05:00,1.80405,1.80465,1.8031,1.8038,323800000.0
2008-12-08 09:10:00,1.8039,1.80555,1.8014,1.8042,891900000.0
2008-12-08 09:15:00,1.8043,1.8055,1.8028,1.8036,1571000006.0
2008-12-08 09:20:00,1.8036,1.8036,1.7992,1.7992,1579600003.0
2008-12-08 09:25:00,1.7992,1.8061,1.7992,1.80355,470400000.0
2008-12-08 09:30:00,1.80355,1.8048,1.802,1.80245,813800000.0
2008-12-08 09:35:00,1.80265,1.80455,1.8019,1.80435,1674800001.0
2008-12-08 09:40:00,1.80405,1.8102,1.80355,1.80995,1519200000.0
2008-12-08 09:45:00,1.8099,1.81225,1.8064,1.81015,2447800001.0
2008-12-08 09:50:00,1.8102,1.81345,1.8091,1.8107,2630800004.0
2008-12-08 09:55:00,1.8109,1.81235,1.8097,1.81045,2997800009.0
2008-12-08 10:00:00,1.8105,1.81425,1.8089,1.81345,2138800000.0
2008-12-08 10:05:00,1.81355,1.81655,1.81325,1.81595,1621000000.0
2008-12-08 10:10:00,1.81595,1.81625,1.8154,1.8155,1619400000.0
2008-12-08 10:15:00,1.8155,1.81555,1.8134,1.8144,1622800000.0
2008-12-08 10:20:00,1.81445,1.815,1.81255,1.8126,1837800000.0
2008-12-08 10:25:00,1.8126,1.8165,1.8124,1.8154,2176400003.0
2008-12-08 10:30:00,1.8154,1.8167,1.8138,1.8138,2775400000.0
2008-12-08 10:35:00,1.8138,1.81735,1.813,1.8131,4829400006.0
2008-12-08 10:40:00,1.81365,1.81405,1.81255,1.81315,4399000000.0
2008-12-08 10:45:00,1.8131,1.81365,1.8112,1.81205,1566400000.0
2008-12-08 10:50:00,1.81215,1.81395,1.81135,1.81355,2119200002.0
2008-12-08 10:55:00,1.8135,1.8151,1.8125,1.8145,2257699999.0
2008-12-08 11:00:00,1.81405,1.8192,1.81395,1.81755,2106000000.0
2008-12-08 11:05:00,1.8175,1.8192,1.81565,1.81805,2503799994.0
2008-12-08 11:10:00,1.81815,1.81815,1.81565,1.8171,3376800005.0
2008-12-08 11:15:00,1.8171,1.8194,1.81545,1.8166,1446400000.0
2008-12-08 11:20:00,1.8166,1.8172,1.8144,1.8159,3551000005.0
2008-12-08 11:25:00,1.8159,1.8159,1.8053,1.8156,5499999968.0
2008-12-08 11:30:00,1.8156,1.8163,1.81425,1.81425,4776999967.0
2008-12-08 11:35:00,1.81425,1.81455,1.81195,1.8122,4810000004.0
2008-12-08 11:40:00,1.8122,1.81465,1.8121,1.81415,1578800003.0
2008-12-08 11:45:00,1.81425,1.81445,1.80815,1.8104,2416000000.0
2008-12-08 11:50:00,1.8102,1.8114,1.80895,1.8112,953600000.0
2008-12-08 11:55:00,1.8112,1.81275,1.81065,1.81155,984000000.0
2008-12-08 12:00:00,1.81155,1.81195,1.80915,1.80975,3466400004.0
2008-12-08 12:05:00,1.80965,1.8097,1.80545,1.8059,2427400002.0
2008-12-08 12:10:00,1.8058,1.80915,1.8058,1.80775,1931600000.0
2008-12-08 12:15:00,1.80775,1.8086,1.8066,1.8074,1480200004.0
2008-12-08 12:20:00,1.8074,1.8074,1.8057,1.80675,1493800003.0
2008-12-08 12:25:00,1.80675,1.807,1.8054,1.80615,1147600003.0
2008-12-08 12:30:00,1.8062,1.80675,1.80445,1.8045,3518400119.0
2008-12-08 12:35:00,1.8045,1.8045,1.80235,1.8026,2890000019.0
2008-12-08 12:40:00,1.8027,1.8046,1.80195,1.8045,1078999990.0
2008-12-08 12:45:00,1.8045,1.8062,1.8039,1.8056,673800002.0
2008-12-08 12:50:00,1.8056,1.80865,1.8054,1.80825,777600000.0
2008-12-08 12:55:00,1.80825,1.8083,1.8069,1.8069,778000000.0
2008-12-08 13:00:00,1.8069,1.8092,1.80615,1.80835,1215200000.0
2008-12-08 13:05:00,1.80835,1.80975,1.80725,1.8078,1381999999.0
2008-12-08 13:10:00,1.8077,1.80855,1.80595,1.80635,1081600000.0
2008-12-08 13:15:00,1.8063,1.80705,1.8058,1.8065,929800000.0
2008-12-08 13:20:00,1.8065,1.808,1.8056,1.80735,968000000.0
2008-12-08 13:25:00,1.80745,1.80785,1.8065,1.80715,648000000.0
2008-12-08 13:30:00,1.80725,1.80805,1.80635,1.80745,1338000004.0
2008-12-08 13:35:00,1.8074,1.8086,1.8065,1.8085,1046000000.0
2008-12-08 13:40:00,1.8085,1.8086,1.80755,1.80805,442400000.0
2008-12-08 13:45:00,1.80805,1.8082,1.8077,1.8079,427600000.0
2008-12-08 13:50:00,1.8079,1.8083,1.80735,1.8077,975200000.0
2008-12-08 13:55:00,1.8078,1.8093,1.80775,1.8093,1017400000.0
2008-12-08 14:00:00,1.8093,1.8098,1.8089,1.8092,1217200000.0
2008-12-08 14:05:00,1.8092,1.8096,1.80725,1.8078,739600000.0
2008-12-08 14:10:00,1.80795,1.80885,1.80705,1.80725,751800009.0
2008-12-08 14:15:00,1.80745,1.809,1.8071,1.80785,573400000.0
2008-12-08 14:20:00,1.80785,1.8083,1.8068,1.80695,568800000.0
2008-12-08 14:25:00,1.80695,1.80705,1.80075,1.80075,1304600000.0
2008-12-08 14:30:00,1.80085,1.8015,1.7984,1.8013,1260400000.0
2008-12-08 14:35:00,1.8013,1.8032,1.8007,1.8013,1208200000.0
2008-12-08 14:40:00,1.8013,1.8025,1.8008,1.80225,1051000000.0
2008-12-08 14:45:00,1.80225,1.8034,1.80185,1.80325,747600000.0
2008-12-08 14:50:00,1.8032,1.80345,1.80115,1.80195,1277400000.0
2008-12-08 14:55:00,1.8021,1.8037,1.80145,1.8033,1218800000.0
2008-12-08 15:00:00,1.8033,1.80345,1.80095,1.8016,1115200000.0
2008-12-08 15:05:00,1.80165,1.8046,1.80165,1.80395,5359600016.0
2008-12-08 15:10:00,1.80395,1.80395,1.80135,1.80225,3513399994.0
2008-12-08 15:15:00,1.8021,1.80405,1.8016,1.802,2369400004.0
2008-12-08 15:20:00,1.802,1.802,1.8005,1.8012,2645700010.0
2008-12-08 15:25:00,1.8012,1.802,1.8006,1.8015,1651000003.0
2008-12-08 15:30:00,1.80155,1.8021,1.79985,1.80045,1007800000.0
2008-12-08 15:35:00,1.8004,1.80075,1.79955,1.8006,835000000.0
2008-12-08 15:40:00,1.80065,1.80075,1.79715,1.79885,1270799998.0
2008-12-08 15:45:00,1.79875,1.80085,1.79875,1.80085,1198000002.0
2008-12-08 15:50:00,1.80085,1.801,1.7986,1.7996,1545800003.0
2008-12-08 15:55:00,1.79955,1.79985,1.79875,1.79925,756400000.0
2008-12-08 16:00:00,1.79935,1.8005,1.79915,1.79995,682800000.0
2008-12-08 16:05:00,1.79995,1.8004,1.79925,1.7994,938400002.0
2008-12-08 16:10:00,1.7994,1.7994,1.796,1.79615,3050000024.0
2008-12-08 16:15:00,1.79625,1.7964,1.7935,1.7935,1124000000.0
2008-12-08 16:20:00,1.7935,1.7935,1.7917,1.7923,1325300000.0
2008-12-08 16:25:00,1.7923,1.79445,1.7912,1.79435,1174200000.0
2008-12-08 16:30:00,1.79435,1.79475,1.79265,1.79295,1295000000.0
2008-12-08 16:35:00,1.793,1.79435,1.7923,1.79425,1614600001.0
2008-12-08 16:40:00,1.7941,1.79685,1.7931,1.79595,984400000.0
2008-12-08 16:45:00,1.79595,1.7966,1.79385,1.7941,2082400000.0
2008-12-08 16:50:00,1.794,1.7941,1.78955,1.78985,2241600003.0
2008-12-08 16:55:00,1.7899,1.7908,1.7851,1.78745,1914000007.0
2008-12-08 17:00:00,1.78745,1.7878,1.7854,1.7866,1305200000.0
2008-12-08 17:05:00,1.78665,1.7893,1.7863,1.78905,1157600000.0
2008-12-08 17:10:00,1.78905,1.78995,1.7862,1.7867,1245700000.0
2008-12-08 17:15:00,1.78685,1.7887,1.7866,1.7887,1032200000.0
2008-12-08 17:20:00,1.7887,1.7899,1.78815,1.789,1629399996.0
2008-12-08 17:25:00,1.78905,1.7894,1.7874,1.788,859600000.0
2008-12-08 17:30:00,1.788,1.7887,1.7853,1.78655,1211000000.0
2008-12-08 17:35:00,1.78655,1.78775,1.7853,1.7863,881200000.0
2008-12-08 17:40:00,1.7863,1.7863,1.784,1.7857,1209600000.0
2008-12-08 17:45:00,1.7856,1.78605,1.78385,1.78395,1213400000.0
2008-12-08 17:50:00,1.78385,1.78535,1.7836,1.78495,1111800000.0
2008-12-08 17:55:00,1.7847,1.7891,1.78465,1.789,1706600000.0
2008-12-08 18:00:00,1.789,1.78935,1.78715,1.788,1614000000.0
2008-12-08 18:05:00,1.788,1.78905,1.7873,1.7888,1677800000.0
2008-12-08 18:10:00,1.7888,1.78885,1.7856,1.78565,1882799999.0
2008-12-08 18:15:00,1.78565,1.786,1.7852,1.78555,2162000000.0
2008-12-08 18:20:00,1.78555,1.7865,1.78475,1.7858,1545200000.0
2008-12-08 18:25:00,1.7858,1.7864,1.7847,1.7852,2637999999.0
2008-12-08 18:30:00,1.7852,1.7855,1.78295,1.7833,5109399978.0
2008-12-08 18:35:00,1.7833,1.78365,1.7803,1.78325,4769600009.0
2008-12-08 18:40:00,1.78325,1.78455,1.7821,1.7841,2694200001.0
2008-12-08 18:45:00,1.784,1.7854,1.784,1.785,913400000.0
2008-12-08 18:50:00,1.785,1.78605,1.7839,1.7855,1267400000.0
2008-12-08 18:55:00,1.7855,1.7858,1.7833,1.7849,1150200000.0
2008-12-08 19:00:00,1.78495,1.78545,1.7837,1.78465,1103600000.0
2008-12-08 19:05:00,1.78465,1.7847,1.7825,1.7825,2563400004.0
2008-12-08 19:10:00,1.7825,1.7849,1.7825,1.78465,803200001.0
2008-12-08 19:15:00,1.7845,1.78475,1.78345,1.7847,1710400005.0
2008-12-08 19:20:00,1.78475,1.7856,1.78395,1.78405,1675999990.0
2008-12-08 19:25:00,1.78415,1.78475,1.7831,1.7841,3166400000.0
2008-12-08 19:30:00,1.7841,1.78655,1.7841,1.78655,3564600009.0
2008-12-08 19:35:00,1.7867,1.787,1.78545,1.78635,2074600003.0
2008-12-08 19:40:00,1.7865,1.7866,1.7851,1.7855,2487799999.0
2008-12-08 19:45:00,1.7855,1.7858,1.7839,1.78435,2400999988.0
2008-12-08 19:50:00,1.7844,1.7851,1.7824,1.7844,1693200004.0
2008-12-08 19:55:00,1.7881,1.7883,1.78275,1.7835,5183199999.0
2008-12-08 20:00:00,1.78275,1.7837,1.7826,1.7836,3161599996.0
2008-12-08 20:05:00,1.7836,1.784,1.78325,1.78365,2205600000.0
2008-12-08 20:10:00,1.78365,1.7844,1.78305,1.78425,542799998.0
2008-12-08 20:15:00,1.78425,1.78495,1.7834,1.7838,2159199995.0
2008-12-08 20:20:00,1.7838,1.78475,1.7833,1.7839,3068200010.0
2008-12-08 20:25:00,1.7839,1.78465,1.78365,1.7841,1589000000.0
2008-12-08 20:30:00,1.7841,1.78425,1.78275,1.78295,2300000000.0
2008-12-08 20:35:00,1.7829,1.78395,1.78285,1.78395,4619200005.0
2008-12-08 20:40:00,1.78415,1.7865,1.78415,1.78605,1512800000.0
2008-12-08 20:45:00,1.78605,1.78875,1.78605,1.7883,677600000.0
2008-12-08 20:50:00,1.7883,1.7893,1.788,1.7881,1861000003.0
2008-12-08 20:55:00,1.7881,1.79005,1.7877,1.7894,1346600001.0
2008-12-08 21:00:00,1.7894,1.78945,1.78855,1.78945,5861800017.0
2008-12-08 21:05:00,1.78945,1.79245,1.78945,1.79125,790000000.0
2008-12-08 21:10:00,1.79115,1.79265,1.79095,1.79145,596800001.0
2008-12-08 21:15:00,1.7914,1.79155,1.79055,1.79095,841200000.0
2008-12-08 21:20:00,1.79095,1.79465,1.79015,1.79085,1053600000.0
2008-12-08 21:25:00,1.79075,1.79355,1.79075,1.79315,729000000.0
2008-12-08 21:30:00,1.79305,1.7943,1.79285,1.7938,771200000.0
2008-12-08 21:35:00,1.79375,1.79405,1.7925,1.793,993200000.0
2008-12-08 21:40:00,1.793,1.794,1.79245,1.7935,900800000.0
2008-12-08 21:45:00,1.79355,1.79585,1.79345,1.7951,711200000.0
2008-12-08 21:50:00,1.79515,1.7955,1.79435,1.7952,309200000.0
2008-12-08 21:55:00,1.79525,1.7987,1.79385,1.79855,833800000.0
2008-12-08 22:00:00,1.7987,1.7995,1.79745,1.7978,1399400019.0
2008-12-08 22:05:00,1.7978,1.79945,1.79715,1.7981,673100000.0
2008-12-08 22:10:00,1.79815,1.7991,1.7967,1.79785,823600000.0
2008-12-08 22:15:00,1.79785,1.79825,1.79775,1.7982,287400000.0
2008-12-08 22:20:00,1.7983,1.7983,1.79705,1.7971,369600000.0
2008-12-08 22:25:00,1.7971,1.7975,1.79525,1.7959,521400000.0
2008-12-08 22:30:00,1.79595,1.79655,1.79465,1.79655,673800000.0
2008-12-08 22:35:00,1.7965,1.79705,1.79575,1.7961,585400000.0
2008-12-08 22:40:00,1.7961,1.79685,1.7961,1.7966,5672000020.0
2008-12-08 22:45:00,1.7966,1.79785,1.7963,1.7963,2042599996.0
2008-12-08 22:50:00,1.7963,1.79685,1.7944,1.79465,976000000.0
2008-12-08 22:55:00,1.79455,1.79605,1.7944,1.79585,661600000.0
2008-12-08 23:00:00,1.7957,1.7969,1.7953,1.7954,317000000.0
2008-12-08 23:05:00,1.7954,1.79635,1.79505,1.796,376199999.0
2008-12-08 23:10:00,1.796,1.7963,1.79495,1.7951,1092000005.0
2008-12-08 23:15:00,1.7951,1.7961,1.79475,1.7951,424800000.0
2008-12-08 23:20:00,1.7951,1.7951,1.79405,1.7947,753600003.0
2008-12-08 23:25:00,1.79475,1.79545,1.7931,1.79375,1161200000.0
2008-12-08 23:30:00,1.79375,1.79475,1.7937,1.794,434200000.0
2008-12-08 23:35:00,1.794,1.79425,1.793,1.793,220800000.0
2008-12-08 23:40:00,1.793,1.7938,1.7927,1.79325,299200000.0
2008-12-08 23:45:00,1.79325,1.79425,1.79255,1.79315,268600000.0
2008-12-08 23:50:00,1.7932,1.79445,1.79305,1.79415,295400000.0
2008-12-08 23:55:00,1.79425,1.79505,1.7937,1.7945,716200000.0
2008-12-09 00:00:00,1.79365,1.79455,1.7922,1.7937,115400000.0
2008-12-09 00:05:00,1.7937,1.7941,1.79345,1.79345,60000000.0
2008-12-09 00:10:00,1.7935,1.79475,1.7935,1.79435,103400000.0
2008-12-09 00:15:00,1.7943,1.79495,1.79372,1.7943,158200000.0
2008-12-09 00:20:00,1.7943,1.79445,1.79358,1.7943,124200000.0
2008-12-09 00:25:00,1.7943,1.7948,1.7942,1.7943,136400000.0
2008-12-09 00:30:00,1.7943,1.7946,1.79321,1.79445,234600000.0
2008-12-09 00:35:00,1.79435,1.79505,1.79322,1.79322,95800000.0
2008-12-09 00:40:00,1.79366,1.7946,1.79333,1.79376,212600000.0
2008-12-09 00:45:00,1.79374,1.79465,1.79288,1.7943,322400000.0
2008-12-09 00:50:00,1.7943,1.7943,1.7943,1.7943,190400000.0
2008-12-09 00:55:00,1.7943,1.7943,1.7943,1.7943,302400000.0
2008-12-09 01:00:00,1.7943,1.7954,1.7943,1.79495,311000000.0
2008-12-09 01:05:00,1.79505,1.7958,1.79415,1.7943,184200000.0
2008-12-09 01:10:00,1.7943,1.7949,1.7943,1.7946,131400000.0
2008-12-09 01:15:00,1.7946,1.7946,1.7943,1.7943,179200000.0
2008-12-09 01:20:00,1.7943,1.7943,1.79325,1.7942,85400000.0
2008-12-09 01:25:00,1.79415,1.7948,1.79405,1.7941,80400000.0
2008-12-09 01:30:00,1.79415,1.7943,1.79365,1.7941,42800000.0
2008-12-09 01:35:00,1.7942,1.79455,1.79345,1.79455,100400000.0
2008-12-09 01:40:00,1.7946,1.7951,1.7944,1.7946,28800000.0
2008-12-09 01:45:00,1.7946,1.7948,1.79415,1.7944,53000000.0
2008-12-09 01:50:00,1.7944,1.795,1.79415,1.79485,27400000.0
2008-12-09 01:55:00,1.7949,1.7951,1.79277,1.79282,507399980.0
2008-12-09 02:00:00,1.7939,1.7943,1.7936,1.7943,727199984.0
2008-12-09 02:05:00,1.7943,1.79495,1.79266,1.7943,201600000.0
2008-12-09 02:10:00,1.7943,1.7943,1.79215,1.79259,228841000.0
2008-12-09 02:15:00,1.7925,1.7935,1.79214,1.79234,262000000.0
2008-12-09 02:20:00,1.79311,1.79376,1.79185,1.79297,283800000.0
2008-12-09 02:25:00,1.7943,1.7953,1.7943,1.79505,99200000.0
2008-12-09 02:30:00,1.79505,1.7955,1.79415,1.79415,819399998.0
2008-12-09 02:35:00,1.79338,1.7952,1.79272,1.79459,313399999.0
2008-12-09 02:40:00,1.795,1.795,1.79375,1.79403,106000000.0
2008-12-09 02:45:00,1.795,1.79555,1.79382,1.79509,102600000.0
2008-12-09 02:50:00,1.7952,1.7955,1.79419,1.7953,178600000.0
2008-12-09 02:55:00,1.79403,1.7961,1.79385,1.7954,1211200000.0
2008-12-09 03:00:00,1.79484,1.7957,1.79449,1.7956,95200000.0
2008-12-09 03:05:00,1.79565,1.7968,1.7956,1.7966,503200001.0
2008-12-09 03:10:00,1.7966,1.7966,1.79425,1.7943,84600000.0
2008-12-09 03:15:00,1.7943,1.795,1.7943,1.795,241200000.0
2008-12-09 03:20:00,1.795,1.7955,1.79485,1.7952,33000000.0
2008-12-09 03:25:00,1.7953,1.7958,1.7951,1.7958,46000000.0
2008-12-09 03:30:00,1.7958,1.796,1.79485,1.7954,415600000.0
2008-12-09 03:35:00,1.7954,1.7954,1.7948,1.7951,178400000.0
2008-12-09 03:40:00,1.79356,1.79585,1.79321,1.7957,151400000.0
2008-12-09 03:45:00,1.7957,1.7957,1.79439,1.79465,187700000.0
2008-12-09 03:50:00,1.7949,1.79555,1.7915,1.7945,1485099999.0
2008-12-09 03:55:00,1.7945,1.7945,1.79289,1.79293,704400008.0
2008-12-09 04:00:00,1.79313,1.795,1.79259,1.7943,548899998.0
2008-12-09 04:05:00,1.795,1.795,1.79355,1.7947,526100001.0
2008-12-09 04:10:00,1.7948,1.7948,1.7946,1.7946,1089600001.0
2008-12-09 04:15:00,1.7946,1.79468,1.79369,1.79434,1251200000.0
2008-12-09 04:20:00,1.79425,1.7954,1.79411,1.7954,646000001.0
2008-12-09 04:25:00,1.7954,1.7954,1.79446,1.7953,379600000.0
2008-12-09 04:30:00,1.79528,1.79615,1.79461,1.7959,944800011.0
2008-12-09 04:35:00,1.79455,1.7959,1.79453,1.7959,746400000.0
2008-12-09 04:40:00,1.7959,1.7959,1.7936,1.7955,967800000.0
2008-12-09 04:45:00,1.79495,1.7962,1.79495,1.7959,83800000.0
2008-12-09 04:50:00,1.79522,1.7959,1.79446,1.7959,1046800001.0
2008-12-09 04:55:00,1.79506,1.7959,1.79448,1.7955,159400000.0
2008-12-09 05:00:00,1.7955,1.7957,1.79382,1.79433,268600000.0
2008-12-09 05:05:00,1.7955,1.7955,1.79409,1.79427,321000000.0
2008-12-09 05:10:00,1.79463,1.7958,1.79449,1.7958,414400000.0
2008-12-09 05:15:00,1.7952,1.7961,1.7952,1.7959,71000000.0
2008-12-09 05:20:00,1.79521,1.7959,1.79496,1.7957,400000000.0
2008-12-09 05:25:00,1.7957,1.7965,1.7957,1.7965,23600000.0
2008-12-09 05:30:00,1.7965,1.79705,1.7962,1.7969,70900000.0
2008-12-09 05:35:00,1.7968,1.797,1.79625,1.79695,40000000.0
2008-12-09 05:40:00,1.797,1.79755,1.79535,1.7964,642600000.0
2008-12-09 05:45:00,1.7964,1.7979,1.79467,1.7976,555400000.0
2008-12-09 05:50:00,1.7976,1.7976,1.79565,1.79604,1950500014.0
2008-12-09 05:55:00,1.7964,1.797,1.79591,1.79613,420200000.0
2008-12-09 06:00:00,1.79637,1.7967,1.79559,1.7967,1097000000.0
2008-12-09 06:05:00,1.79633,1.7969,1.79596,1.7967,833200000.0
2008-12-09 06:10:00,1.79685,1.79715,1.79587,1.79632,1358199994.0
2008-12-09 06:15:00,1.7962,1.79725,1.79605,1.79657,1733399991.0
2008-12-09 06:20:00,1.79693,1.7972,1.79588,1.7972,2506999967.0
2008-12-09 06:25:00,1.79645,1.79825,1.79645,1.798,688200000.0
2008-12-09 06:30:00,1.798,1.798,1.79621,1.7972,546600000.0
2008-12-09 06:35:00,1.7972,1.79815,1.79665,1.7979,28500000.0
2008-12-09 06:40:00,1.79715,1.7984,1.79715,1.7977,36400000.0
2008-12-09 06:45:00,1.79694,1.7977,1.79635,1.7965,322600000.0
2008-12-09 06:50:00,1.7966,1.7972,1.7961,1.7969,284600000.0
2008-12-09 06:55:00,1.7969,1.7979,1.7967,1.7973,144700001.0
2008-12-09 07:00:00,1.7973,1.79825,1.7973,1.7978,127200000.0
2008-12-09 07:05:00,1.7978,1.7984,1.79765,1.79805,90000000.0
2008-12-09 07:10:00,1.7982,1.7982,1.7965,1.7969,264000000.0
2008-12-09 07:15:00,1.7969,1.7982,1.79655,1.79785,264000000.0
2008-12-09 07:20:00,1.79805,1.7984,1.79686,1.7983,338000000.0
2008-12-09 07:25:00,1.79766,1.7983,1.79733,1.7983,438399999.0
2008-12-09 07:30:00,1.7983,1.7983,1.796,1.7969,1678600002.0
2008-12-09 07:35:00,1.79643,1.7969,1.79555,1.7963,906399998.0
2008-12-09 07:40:00,1.7963,1.7965,1.7959,1.79625,82400000.0
2008-12-09 07:45:00,1.7963,1.7964,1.79555,1.7962,35000000.0
2008-12-09 07:50:00,1.7962,1.7962,1.79505,1.7954,80000000.0
2008-12-09 07:55:00,1.7954,1.7954,1.79345,1.7942,538799988.0
2008-12-09 08:00:00,1.7941,1.7947,1.794,1.7947,194200000.0
2008-12-09 08:05:00,1.79427,1.79545,1.7938,1.7952,743000001.0
2008-12-09 08:10:00,1.7952,1.7957,1.79489,1.7956,706800000.0
2008-12-09 08:15:00,1.7958,1.7958,1.79487,1.7956,224800000.0
2008-12-09 08:20:00,1.7956,1.7956,1.7936,1.7953,457800000.0
2008-12-09 08:25:00,1.79535,1.79575,1.79451,1.7955,123000000.0
2008-12-09 08:30:00,1.7956,1.7959,1.7946,1.7949,956600000.0
2008-12-09 08:35:00,1.7949,1.7949,1.7939,1.7943,765200000.0
2008-12-09 08:40:00,1.7943,1.7948,1.79376,1.79419,1107600002.0
2008-12-09 08:45:00,1.7948,1.7955,1.7948,1.7952,105000000.0
2008-12-09 08:50:00,1.7952,1.7955,1.7937,1.7937,288200000.0
2008-12-09 08:55:00,1.79365,1.7942,1.7935,1.7941,225600000.0
2008-12-09 09:00:00,1.7941,1.7941,1.7917,1.7928,237200000.0
2008-12-09 09:05:00,1.7928,1.7928,1.7907,1.79165,297500000.0
2008-12-09 09:10:00,1.79155,1.79295,1.79125,1.7919,483100000.0
2008-12-09 09:15:00,1.7917,1.79205,1.79,1.7912,480200000.0
2008-12-09 09:20:00,1.7913,1.7916,1.79026,1.79145,441500000.0
2008-12-09 09:25:00,1.79145,1.7943,1.79125,1.79345,379200000.0
2008-12-09 09:30:00,1.7931,1.7948,1.79295,1.79315,661600000.0
2008-12-09 09:35:00,1.79315,1.7943,1.7913,1.79205,1202500000.0
2008-12-09 09:40:00,1.79225,1.7943,1.79155,1.7943,635800000.0
2008-12-09 09:45:00,1.7943,1.7943,1.7908,1.7908,809400000.0
2008-12-09 09:50:00,1.79115,1.7928,1.79105,1.7925,1478100000.0
2008-12-09 09:55:00,1.7925,1.79425,1.79215,1.79255,1834000000.0
2008-12-09 10:00:00,1.79255,1.79525,1.79245,1.7952,1138300000.0
2008-12-09 10:05:00,1.7941,1.7964,1.7941,1.7963,1485300000.0
2008-12-09 10:10:00,1.7963,1.7964,1.7948,1.7957,651800000.0
2008-12-09 10:15:00,1.7957,1.7957,1.7931,1.7941,5205999955.0
2008-12-09 10:20:00,1.7941,1.795,1.79225,1.79285,8058599935.0
2008-12-09 10:25:00,1.79275,1.7934,1.7906,1.7924,4639100003.0
2008-12-09 10:30:00,1.7925,1.793,1.7897,1.7907,1703200000.0
2008-12-09 10:35:00,1.7907,1.79165,1.78985,1.7901,1708400000.0
2008-12-09 10:40:00,1.7901,1.79375,1.79005,1.7927,1943200003.0
2008-12-09 10:45:00,1.79265,1.79465,1.7909,1.7916,1248700000.0
2008-12-09 10:50:00,1.7916,1.79165,1.7898,1.79055,868400000.0
2008-12-09 10:55:00,1.79065,1.79185,1.78935,1.78985,1645300003.0
2008-12-09 11:00:00,1.7899,1.79095,1.7893,1.78985,1028200000.0
2008-12-09 11:05:00,1.79045,1.7906,1.7881,1.7882,2076600003.0
2008-12-09 11:10:00,1.78835,1.7885,1.78595,1.78655,1281400000.0
2008-12-09 11:15:00,1.7867,1.789,1.7866,1.78725,1230200000.0
2008-12-09 11:20:00,1.78725,1.7879,1.785,1.7862,1045399999.0
2008-12-09 11:25:00,1.7862,1.79115,1.7859,1.7899,2072999999.0
2008-12-09 11:30:00,1.7899,1.7899,1.7863,1.7886,2012799987.0
2008-12-09 11:35:00,1.7886,1.7888,1.785,1.78705,1875200001.0
2008-12-09 11:40:00,1.78705,1.7871,1.78625,1.78645,832799999.0
2008-12-09 11:45:00,1.7866,1.7881,1.78645,1.78685,2260600005.0
2008-12-09 11:50:00,1.78685,1.79005,1.7868,1.78965,659200000.0
2008-12-09 11:55:00,1.7897,1.7921,1.7895,1.7897,2853599971.0
2008-12-09 12:00:00,1.79035,1.7972,1.7875,1.7909,5823400006.0
2008-12-09 12:05:00,1.79095,1.7915,1.7901,1.7902,2592599996.0
2008-12-09 12:10:00,1.79025,1.79105,1.78915,1.79105,1284800001.0
2008-12-09 12:15:00,1.79105,1.7913,1.79,1.79065,701800000.0
2008-12-09 12:20:00,1.79055,1.7928,1.7905,1.7922,1525000007.0
2008-12-09 12:25:00,1.7922,1.79375,1.79215,1.79375,619200000.0
2008-12-09 12:30:00,1.79375,1.7947,1.7929,1.7941,669600000.0
2008-12-09 12:35:00,1.7941,1.79485,1.79315,1.7936,791200000.0
2008-12-09 12:40:00,1.7936,1.79465,1.7927,1.7946,745000000.0
2008-12-09 12:45:00,1.7946,1.79645,1.7946,1.7954,678200000.0
2008-12-09 12:50:00,1.7954,1.79605,1.7939,1.79455,1898799948.0
2008-12-09 12:55:00,1.79455,1.79605,1.7942,1.7954,1274300026.0
2008-12-09 13:00:00,1.7954,1.79775,1.79525,1.7974,1258100000.0
2008-12-09 13:05:00,1.7974,1.79785,1.7956,1.79645,1389400000.0
2008-12-09 13:10:00,1.79645,1.79695,1.7955,1.79585,1273313000.0
2008-12-09 13:15:00,1.79605,1.79665,1.79445,1.79535,965177672.0
2008-12-09 13:20:00,1.7953,1.7958,1.793,1.7938,1845200000.0
2008-12-09 13:25:00,1.7938,1.7947,1.79325,1.7939,1718000000.0
2008-12-09 13:30:00,1.7939,1.7966,1.7939,1.79625,1966600000.0
2008-12-09 13:35:00,1.79625,1.7972,1.79465,1.796,2176600003.0
2008-12-09 13:40:00,1.796,1.7974,1.7954,1.7963,873800000.0
2008-12-09 13:45:00,1.7963,1.7963,1.7934,1.7934,977800000.0
2008-12-09 13:50:00,1.7934,1.7945,1.79185,1.79245,1383800000.0
2008-12-09 13:55:00,1.79195,1.7927,1.7915,1.79215,1322800000.0
2008-12-09 14:00:00,1.79215,1.7923,1.79045,1.7916,1450000000.0
2008-12-09 14:05:00,1.7916,1.79295,1.79115,1.79175,1728200001.0
2008-12-09 14:10:00,1.79175,1.79215,1.79105,1.79105,793600000.0
2008-12-09 14:15:00,1.79105,1.79175,1.7895,1.78955,1409400000.0
2008-12-09 14:20:00,1.78955,1.79035,1.7888,1.78975,1620400010.0
2008-12-09 14:25:00,1.7897,1.7902,1.78845,1.7902,1711600000.0
2008-12-09 14:30:00,1.7902,1.79075,1.78885,1.78895,781600000.0
2008-12-09 14:35:00,1.789,1.7914,1.7883,1.791,731800000.0
2008-12-09 14:40:00,1.79105,1.79105,1.7888,1.7888,1010199999.0
2008-12-09 14:45:00,1.7888,1.79055,1.7888,1.7905,683800001.0
2008-12-09 14:50:00,1.79055,1.791,1.78855,1.79095,678600000.0
2008-12-09 14:55:00,1.79095,1.79185,1.7906,1.79115,1161600001.0
2008-12-09 15:00:00,1.79115,1.7922,1.7899,1.79085,1368600000.0
2008-12-09 15:05:00,1.7909,1.79125,1.7897,1.79105,1576600004.0
2008-12-09 15:10:00,1.791,1.7915,1.79005,1.79035,1217000000.0
2008-12-09 15:15:00,1.79035,1.7918,1.7899,1.7901,2120800000.0
2008-12-09 15:20:00,1.7902,1.79105,1.7879,1.7907,3621400002.0
2008-12-09 15:25:00,1.79075,1.79085,1.7866,1.7866,2563800002.0
2008-12-09 15:30:00,1.7866,1.7878,1.7859,1.78645,1700800000.0
2008-12-09 15:35:00,1.78645,1.78695,1.7855,1.78635,1558800000.0
2008-12-09 15:40:00,1.7864,1.7874,1.7861,1.7865,1546600000.0
2008-12-09 15:45:00,1.78645,1.78655,1.7852,1.7861,1294800000.0
2008-12-09 15:50:00,1.78625,1.7866,1.7855,1.7864,1097000000.0
2008-12-09 15:55:00,1.7864,1.789,1.7858,1.78795,1066400000.0
2008-12-09 16:00:00,1.78855,1.78855,1.7864,1.7883,1098200000.0
2008-12-09 16:05:00,1.7883,1.79125,1.78715,1.7895,1395400000.0
2008-12-09 16:10:00,1.7895,1.78975,1.7872,1.7884,3775400003.0
2008-12-09 16:15:00,1.7884,1.7887,1.78745,1.7879,4012799975.0
2008-12-09 16:20:00,1.7879,1.78895,1.7871,1.7874,1412799996.0
2008-12-09 16:25:00,1.78765,1.7879,1.7863,1.7863,2100399994.0
2008-12-09 16:30:00,1.7863,1.7863,1.7845,1.7846,839800000.0
2008-12-09 16:35:00,1.7846,1.7864,1.78325,1.78615,1087400000.0
2008-12-09 16:40:00,1.7862,1.7877,1.78525,1.78755,939000000.0
2008-12-09 16:45:00,1.78755,1.7878,1.78585,1.7878,1552600000.0
2008-12-09 16:50:00,1.7878,1.788,1.7861,1.78665,1465800000.0
2008-12-09 16:55:00,1.78665,1.78675,1.7833,1.78355,910600000.0
2008-12-09 17:00:00,1.78395,1.78585,1.78325,1.78385,1297200000.0
2008-12-09 17:05:00,1.7838,1.7862,1.78355,1.7858,1158200000.0
2008-12-09 17:10:00,1.7858,1.7878,1.7858,1.7875,964000000.0
2008-12-09 17:15:00,1.7877,1.7894,1.7867,1.78845,1017200000.0
2008-12-09 17:20:00,1.7884,1.78895,1.7878,1.78865,1037200000.0
2008-12-09 17:25:00,1.7887,1.7898,1.7873,1.7876,1461800001.0
2008-12-09 17:30:00,1.7877,1.79005,1.78745,1.7891,1448600000.0
2008-12-09 17:35:00,1.7892,1.7914,1.7888,1.79025,1391000000.0
2008-12-09 17:40:00,1.79025,1.7927,1.78915,1.79185,1339600000.0
2008-12-09 17:45:00,1.7919,1.7925,1.79025,1.7908,1031000000.0
2008-12-09 17:50:00,1.7907,1.7923,1.7907,1.79185,842400000.0
2008-12-09 17:55:00,1.79165,1.7919,1.7897,1.7903,1054800000.0
2008-12-09 18:00:00,1.79015,1.79145,1.7892,1.7895,1065400000.0
2008-12-09 18:05:00,1.7896,1.78995,1.78745,1.78795,1311000000.0
2008-12-09 18:10:00,1.788,1.78855,1.78695,1.78835,875600000.0
2008-12-09 18:15:00,1.78825,1.7886,1.7853,1.7864,996000000.0
2008-12-09 18:20:00,1.78635,1.78785,1.78555,1.787,891000000.0
2008-12-09 18:25:00,1.78695,1.78915,1.78595,1.7864,1409000000.0
2008-12-09 18:30:00,1.7864,1.7894,1.7864,1.78885,1691600000.0
2008-12-09 18:35:00,1.78885,1.78915,1.7872,1.7872,2877800000.0
2008-12-09 18:40:00,1.7872,1.7889,1.78435,1.7846,2946000000.0
2008-12-09 18:45:00,1.7846,1.78505,1.78345,1.78355,5739599994.0
2008-12-09 18:50:00,1.78355,1.7837,1.78275,1.7831,2817199987.0
2008-12-09 18:55:00,1.7832,1.784,1.7819,1.78205,1189200000.0
2008-12-09 19:00:00,1.78205,1.7832,1.78195,1.78315,919300000.0
2008-12-09 19:05:00,1.7831,1.7851,1.783,1.78395,1343200000.0
2008-12-09 19:10:00,1.784,1.7856,1.7832,1.78345,2710400008.0
2008-12-09 19:15:00,1.7835,1.7846,1.783,1.7846,2259000004.0
2008-12-09 19:20:00,1.78465,1.78495,1.7808,1.7832,1181200000.0
2008-12-09 19:25:00,1.7832,1.78355,1.78265,1.78305,1161400000.0
2008-12-09 19:30:00,1.7831,1.78415,1.78145,1.7816,813800001.0
2008-12-09 19:35:00,1.7816,1.78265,1.7806,1.78175,1716000011.0
2008-12-09 19:40:00,1.78175,1.78265,1.781,1.78175,1228799997.0
2008-12-09 19:45:00,1.78175,1.78245,1.78065,1.7823,2146400002.0
2008-12-09 19:50:00,1.7823,1.78265,1.78105,1.7815,1112000001.0
2008-12-09 19:55:00,1.7815,1.78245,1.781,1.781,1362000000.0
2008-12-09 20:00:00,1.781,1.78265,1.7805,1.78065,1299000000.0
2008-12-09 20:05:00,1.7806,1.7816,1.77995,1.78115,1190200001.0
2008-12-09 20:10:00,1.78105,1.7833,1.7806,1.7815,1362799998.0
2008-12-09 20:15:00,1.7813,1.78325,1.77985,1.7802,1931599998.0
2008-12-09 20:20:00,1.7802,1.78145,1.7802,1.7811,1375400000.0
2008-12-09 20:25:00,1.7811,1.7824,1.78045,1.78185,2752200003.0
2008-12-09 20:30:00,1.78195,1.7823,1.77995,1.7814,1998599995.0
2008-12-09 20:35:00,1.7814,1.78285,1.78035,1.7828,1725399998.0
2008-12-09 20:40:00,1.7828,1.7828,1.7821,1.78245,916200000.0
2008-12-09 20:45:00,1.7824,1.7832,1.78135,1.7826,2131400005.0
2008-12-09 20:50:00,1.7826,1.78335,1.78205,1.7823,1377599999.0
2008-12-09 20:55:00,1.7823,1.7827,1.7813,1.7813,1357200000.0
2008-12-09 21:00:00,1.7813,1.7815,1.7803,1.781,2007400001.0
2008-12-09 21:05:00,1.7809,1.78265,1.7777,1.7777,3179400025.0
2008-12-09 21:10:00,1.7814,1.78225,1.7803,1.78145,1541599995.0
2008-12-09 21:15:00,1.78145,1.7838,1.78125,1.7832,1661999984.0
2008-12-09 21:20:00,1.7832,1.7851,1.7816,1.7816,2341799991.0
2008-12-09 21:25:00,1.7816,1.7829,1.7809,1.78105,2456799996.0
2008-12-09 21:30:00,1.78105,1.7817,1.78005,1.78085,1779800000.0
2008-12-09 21:35:00,1.78085,1.78125,1.7771,1.7797,1733800003.0
2008-12-09 21:40:00,1.7797,1.7798,1.777,1.7778,4756000005.0
2008-12-09 21:45:00,1.7778,1.77995,1.7777,1.7793,3316799973.0
2008-12-09 21:50:00,1.7793,1.77945,1.7771,1.7784,2714799985.0
2008-12-09 21:55:00,1.7784,1.7797,1.7773,1.7796,1967199999.0
2008-12-09 22:00:00,1.7796,1.7797,1.7778,1.7786,1733600001.0
2008-12-09 22:05:00,1.7786,1.7795,1.7779,1.7785,2753000008.0
2008-12-09 22:10:00,1.7785,1.77885,1.7778,1.77815,1355600000.0
2008-12-09 22:15:00,1.7782,1.7786,1.7769,1.7781,1144200000.0
2008-12-09 22:20:00,1.7781,1.77915,1.7781,1.77905,662600000.0
2008-12-09 22:25:00,1.77915,1.77915,1.7784,1.7784,611400000.0
2008-12-09 22:30:00,1.7784,1.7784,1.7768,1.77745,3183600005.0
2008-12-09 22:35:00,1.7775,1.7779,1.77645,1.77745,722800000.0
2008-12-09 22:40:00,1.77745,1.778,1.7768,1.7772,1071600000.0
2008-12-09 22:45:00,1.77725,1.7777,1.7762,1.7769,745800000.0
2008-12-09 22:50:00,1.7769,1.7777,1.7762,1.7762,580500000.0
2008-12-09 22:55:00,1.77635,1.7768,1.776,1.7761,493200000.0
2008-12-09 23:00:00,1.7759,1.7768,1.7759,1.7764,803600013.0
2008-12-09 23:05:00,1.7764,1.777,1.7762,1.7764,1074000001.0
2008-12-09 23:10:00,1.7764,1.77765,1.7764,1.77725,506200000.0
2008-12-09 23:15:00,1.77725,1.7776,1.776,1.7762,623000000.0
2008-12-09 23:20:00,1.7762,1.7771,1.7761,1.7771,495600000.0
2008-12-09 23:25:00,1.7771,1.77805,1.77645,1.7779,1129400014.0
2008-12-09 23:30:00,1.77795,1.7786,1.7776,1.7783,806200000.0
2008-12-09 23:35:00,1.7783,1.7783,1.7782,1.7782,1011200001.0
2008-12-09 23:40:00,1.7783,1.7783,1.7776,1.77825,1168200000.0
2008-12-09 23:45:00,1.77825,1.7783,1.77625,1.7763,1128999998.0
2008-12-09 23:50:00,1.7763,1.7787,1.7763,1.77865,465200000.0
2008-12-09 23:55:00,1.7787,1.7846,1.7773,1.7777,383700000.0
2008-12-10 00:00:00,1.77789,1.77895,1.77603,1.77855,391600008.0
2008-12-10 00:05:00,1.7785,1.7785,1.77675,1.7771,87600000.0
2008-12-10 00:10:00,1.7771,1.7775,1.7766,1.7769,573600000.0
2008-12-10 00:15:00,1.777,1.77815,1.7766,1.7778,589400000.0
2008-12-10 00:20:00,1.7779,1.77835,1.7779,1.778,468600000.0
2008-12-10 00:25:00,1.778,1.778,1.77665,1.7779,380200000.0
2008-12-10 00:30:00,1.7779,1.7779,1.77627,1.777,124600000.0
2008-12-10 00:35:00,1.7774,1.7794,1.7772,1.7793,179000000.0
2008-12-10 00:40:00,1.77935,1.77955,1.77755,1.77795,205400000.0
2008-12-10 00:45:00,1.7779,1.77825,1.7779,1.7779,98000000.0
2008-12-10 00:50:00,1.77786,1.77827,1.77775,1.7779,194000000.0
2008-12-10 00:55:00,1.7779,1.77845,1.77729,1.7783,268800002.0
2008-12-10 01:00:00,1.77775,1.7779,1.7777,1.7779,312000000.0
2008-12-10 01:05:00,1.77695,1.7779,1.77641,1.7779,271900001.0
2008-12-10 01:10:00,1.77704,1.7781,1.7767,1.7781,216400000.0
2008-12-10 01:15:00,1.7779,1.7783,1.77682,1.7782,153600000.0
2008-12-10 01:20:00,1.77835,1.7799,1.77775,1.77845,231800000.0
2008-12-10 01:25:00,1.77845,1.77885,1.778,1.77855,325400000.0
2008-12-10 01:30:00,1.77865,1.7789,1.77795,1.77815,439000000.0
2008-12-10 01:35:00,1.77825,1.7787,1.7781,1.7785,326400000.0
2008-12-10 01:40:00,1.7785,1.77875,1.7784,1.7784,150400000.0
2008-12-10 01:45:00,1.7785,1.7787,1.77771,1.77808,118400000.0
2008-12-10 01:50:00,1.7784,1.77863,1.77793,1.7785,184800000.0
2008-12-10 01:55:00,1.7777,1.77895,1.7777,1.7785,396600000.0
2008-12-10 02:00:00,1.7785,1.7791,1.777,1.77735,363200000.0
2008-12-10 02:05:00,1.77735,1.7792,1.7773,1.7792,211500000.0
2008-12-10 02:10:00,1.7792,1.7795,1.77845,1.7793,750400003.0
2008-12-10 02:15:00,1.7793,1.7802,1.7793,1.7799,118000000.0
2008-12-10 02:20:00,1.78,1.78,1.7795,1.7796,1036000000.0
2008-12-10 02:25:00,1.7796,1.7803,1.77955,1.77995,244000000.0
2008-12-10 02:30:00,1.77905,1.7803,1.77895,1.7797,67800000.0
2008-12-10 02:35:00,1.7797,1.77987,1.77944,1.77971,156400000.0
2008-12-10 02:40:00,1.77951,1.77995,1.77925,1.7799,241200000.0
2008-12-10 02:45:00,1.77975,1.78055,1.7781,1.7788,454800000.0
2008-12-10 02:50:00,1.7788,1.77915,1.7782,1.7788,452200000.0
2008-12-10 02:55:00,1.77815,1.77815,1.7769,1.7772,551000000.0
2008-12-10 03:00:00,1.7772,1.7792,1.7772,1.778,473000000.0
2008-12-10 03:05:00,1.77805,1.7793,1.77805,1.7792,174000000.0
2008-12-10 03:10:00,1.77915,1.7802,1.7788,1.7798,205800000.0
2008-12-10 03:15:00,1.77985,1.7799,1.77635,1.777,808000000.0
2008-12-10 03:20:00,1.777,1.777,1.777,1.777,712000000.0
2008-12-10 03:25:00,1.777,1.7774,1.777,1.777,214600000.0
2008-12-10 03:30:00,1.777,1.777,1.7757,1.77645,526400000.0
2008-12-10 03:35:00,1.77645,1.77785,1.77645,1.77785,319000000.0
2008-12-10 03:40:00,1.77745,1.77795,1.77705,1.77725,152800000.0
2008-12-10 03:45:00,1.7772,1.77805,1.7772,1.7774,76400000.0
2008-12-10 03:50:00,1.7777,1.77815,1.77683,1.77815,59800000.0
2008-12-10 03:55:00,1.77835,1.7787,1.77785,1.7784,127400000.0
2008-12-10 04:00:00,1.77805,1.77965,1.778,1.7796,338600000.0
2008-12-10 04:05:00,1.7796,1.7799,1.77925,1.7797,260600000.0
2008-12-10 04:10:00,1.77975,1.78015,1.779,1.77945,345600001.0
2008-12-10 04:15:00,1.7794,1.7794,1.7792,1.7792,92600000.0
2008-12-10 04:20:00,1.7792,1.7794,1.7792,1.7792,325800000.0
2008-12-10 04:25:00,1.7792,1.7792,1.77795,1.77815,398800002.0
2008-12-10 04:30:00,1.7782,1.77845,1.77815,1.77825,55200000.0
2008-12-10 04:35:00,1.77835,1.7788,1.77815,1.77845,314200000.0
2008-12-10 04:40:00,1.7786,1.7788,1.77825,1.7786,118200000.0
2008-12-10 04:45:00,1.77865,1.77875,1.7782,1.7782,1190400045.0
2008-12-10 04:50:00,1.7782,1.7786,1.77805,1.7782,654000012.0
2008-12-10 04:55:00,1.7782,1.77845,1.7776,1.77795,1430400038.0
2008-12-10 05:00:00,1.7782,1.77834,1.77715,1.77765,966200023.0
2008-12-10 05:05:00,1.77775,1.77835,1.7777,1.7781,436200001.0
2008-12-10 05:10:00,1.7781,1.77854,1.77742,1.778,922600000.0
2008-12-10 05:15:00,1.77825,1.7787,1.77761,1.7787,453000000.0
2008-12-10 05:20:00,1.7787,1.779,1.77835,1.7785,478400000.0
2008-12-10 05:25:00,1.7785,1.7785,1.77799,1.7785,1016799994.0
2008-12-10 05:30:00,1.7785,1.7785,1.7785,1.7785,912000000.0
2008-12-10 05:35:00,1.7785,1.7798,1.77765,1.7779,1433600000.0
2008-12-10 05:40:00,1.7779,1.7779,1.7762,1.7769,3226799999.0
2008-12-10 05:45:00,1.77665,1.77765,1.7764,1.77765,344999998.0
2008-12-10 05:50:00,1.77765,1.77795,1.7775,1.7779,53600000.0
2008-12-10 05:55:00,1.7779,1.77915,1.7778,1.7783,522400000.0
2008-12-10 06:00:00,1.7783,1.7788,1.77665,1.7784,945399999.0
2008-12-10 06:05:00,1.7783,1.77875,1.7782,1.7783,618000000.0
2008-12-10 06:10:00,1.7783,1.7783,1.7782,1.7782,2448800081.0
2008-12-10 06:15:00,1.77796,1.77825,1.77764,1.7782,2521200074.0
2008-12-10 06:20:00,1.7782,1.77905,1.77785,1.77875,1743800057.0
2008-12-10 06:25:00,1.77895,1.7798,1.7778,1.77925,527600000.0
2008-12-10 06:30:00,1.7792,1.7798,1.77875,1.77925,338800000.0
2008-12-10 06:35:00,1.77925,1.77955,1.779,1.779,984199954.0
2008-12-10 06:40:00,1.779,1.7791,1.779,1.779,1623199935.0
2008-12-10 06:45:00,1.77905,1.78025,1.7789,1.7798,364399998.0
2008-12-10 06:50:00,1.7798,1.77989,1.77874,1.77931,2597400026.0
2008-12-10 06:55:00,1.7798,1.7801,1.77891,1.77921,424600000.0
2008-12-10 07:00:00,1.77928,1.77993,1.77863,1.7798,1134000000.0
2008-12-10 07:05:00,1.78,1.7802,1.7798,1.7798,371600000.0
2008-12-10 07:10:00,1.7798,1.7798,1.7798,1.7798,288000000.0
2008-12-10 07:15:00,1.7798,1.78065,1.7798,1.7801,298200000.0
2008-12-10 07:20:00,1.7801,1.7801,1.77803,1.7786,320600000.0
2008-12-10 07:25:00,1.7787,1.7789,1.77865,1.7788,164400000.0
2008-12-10 07:30:00,1.7788,1.7796,1.77875,1.77925,126200000.0
2008-12-10 07:35:00,1.77925,1.77925,1.779,1.7792,630000000.0
2008-12-10 07:40:00,1.7792,1.77945,1.7792,1.7792,240800000.0
2008-12-10 07:45:00,1.7792,1.7795,1.7792,1.7792,293400000.0
2008-12-10 07:50:00,1.77894,1.78005,1.7786,1.7793,338600000.0
2008-12-10 07:55:00,1.77975,1.78015,1.7795,1.7799,194200000.0
2008-12-10 08:00:00,1.7799,1.7809,1.77871,1.7802,510000000.0
2008-12-10 08:05:00,1.7802,1.7813,1.7802,1.7809,258800000.0
2008-12-10 08:10:00,1.7809,1.78105,1.77999,1.7809,880000000.0
2008-12-10 08:15:00,1.78016,1.7809,1.78004,1.7802,1051800002.0
2008-12-10 08:20:00,1.7811,1.78135,1.7808,1.78095,627400011.0
2008-12-10 08:25:00,1.7811,1.7816,1.7804,1.7804,596200000.0
2008-12-10 08:30:00,1.7804,1.7805,1.7804,1.7804,547200000.0
2008-12-10 08:35:00,1.7804,1.78065,1.7799,1.7799,725000000.0
2008-12-10 08:40:00,1.7799,1.7802,1.77975,1.7799,863400000.0
2008-12-10 08:45:00,1.7799,1.7801,1.77888,1.7799,386800000.0
2008-12-10 08:50:00,1.7799,1.7804,1.77969,1.77994,619999994.0
2008-12-10 08:55:00,1.78015,1.78075,1.7797,1.7799,257600000.0
2008-12-10 09:00:00,1.7799,1.78065,1.7791,1.7802,781200000.0
2008-12-10 09:05:00,1.7804,1.78055,1.7794,1.7794,422200000.0
2008-12-10 09:10:00,1.7794,1.78155,1.7791,1.7815,1372200003.0
2008-12-10 09:15:00,1.78155,1.78345,1.78155,1.7818,715800000.0
2008-12-10 09:20:00,1.7818,1.78385,1.7801,1.78385,714000000.0
2008-12-10 09:25:00,1.78385,1.78465,1.78255,1.7834,1599199994.0
2008-12-10 09:30:00,1.78345,1.78345,1.78055,1.782,2583800005.0
2008-12-10 09:35:00,1.7821,1.7845,1.7821,1.78375,1514400001.0
2008-12-10 09:40:00,1.78385,1.78485,1.7838,1.7845,368400000.0
2008-12-10 09:45:00,1.7845,1.7848,1.7833,1.78395,1507199998.0
2008-12-10 09:50:00,1.7839,1.7851,1.7819,1.7829,1124800000.0
2008-12-10 09:55:00,1.78285,1.7836,1.7816,1.78185,3062800000.0
2008-12-10 10:00:00,1.78185,1.78445,1.78185,1.7836,2010200000.0
2008-12-10 10:05:00,1.7836,1.78365,1.78245,1.7829,1172800000.0
2008-12-10 10:10:00,1.7829,1.78505,1.7827,1.7835,1295600000.0
2008-12-10 10:15:00,1.78355,1.78385,1.7804,1.7821,3009200040.0
2008-12-10 10:20:00,1.7821,1.783,1.7813,1.7825,736000000.0
2008-12-10 10:25:00,1.7825,1.78485,1.7819,1.78485,381600000.0
2008-12-10 10:30:00,1.7849,1.7863,1.7837,1.7863,617600000.0
2008-12-10 10:35:00,1.7863,1.7867,1.78445,1.7852,805600000.0
2008-12-10 10:40:00,1.7852,1.7861,1.7821,1.78535,2376600037.0
2008-12-10 10:45:00,1.78535,1.78635,1.78345,1.7839,1928799966.0
2008-12-10 10:50:00,1.7839,1.78435,1.7834,1.78395,1106000000.0
2008-12-10 10:55:00,1.78395,1.78585,1.78345,1.7856,1389600000.0
2008-12-10 11:00:00,1.78545,1.78545,1.7799,1.7815,3936199995.0
2008-12-10 11:05:00,1.7815,1.7815,1.77715,1.77795,2898200006.0
2008-12-10 11:10:00,1.77795,1.7794,1.7774,1.7782,885400000.0
2008-12-10 11:15:00,1.7782,1.77885,1.77775,1.77885,680800000.0
2008-12-10 11:20:00,1.77885,1.7809,1.778,1.7804,1026800001.0
2008-12-10 11:25:00,1.7804,1.78235,1.78025,1.78175,1256600001.0
2008-12-10 11:30:00,1.78175,1.78225,1.78095,1.7817,664800000.0
2008-12-10 11:35:00,1.7817,1.78265,1.7817,1.7826,347000000.0
2008-12-10 11:40:00,1.7826,1.78375,1.7824,1.78375,666800000.0
2008-12-10 11:45:00,1.78365,1.78365,1.782,1.78325,566600000.0
2008-12-10 11:50:00,1.7831,1.7831,1.7813,1.7816,793599998.0
2008-12-10 11:55:00,1.78175,1.78255,1.7805,1.7815,642600000.0
2008-12-10 12:00:00,1.7815,1.78295,1.7806,1.7818,741800000.0
2008-12-10 12:05:00,1.7818,1.7818,1.78025,1.7812,450000000.0
2008-12-10 12:10:00,1.7812,1.78135,1.78,1.7809,659600000.0
2008-12-10 12:15:00,1.7809,1.78165,1.7806,1.7815,1311800003.0
2008-12-10 12:20:00,1.78145,1.7816,1.78,1.7808,2951999997.0
2008-12-10 12:25:00,1.78095,1.7819,1.7806,1.78155,3584599996.0
2008-12-10 12:30:00,1.7815,1.7844,1.7814,1.78355,1339200004.0
2008-12-10 12:35:00,1.78345,1.78625,1.7833,1.785,746000000.0
2008-12-10 12:40:00,1.78505,1.78585,1.78445,1.7851,839600000.0
2008-12-10 12:45:00,1.7851,1.7859,1.7843,1.7854,549800000.0
2008-12-10 12:50:00,1.7854,1.7855,1.7832,1.7847,999000000.0
2008-12-10 12:55:00,1.7847,1.78475,1.78335,1.7836,1444600000.0
2008-12-10 13:00:00,1.7836,1.7839,1.7826,1.78315,4044800020.0
2008-12-10 13:05:00,1.78325,1.7838,1.7822,1.78275,2333800033.0
2008-12-10 13:10:00,1.78275,1.7841,1.78265,1.7841,2037400012.0
2008-12-10 13:15:00,1.7839,1.78475,1.7839,1.7842,552400000.0
2008-12-10 13:20:00,1.7842,1.78505,1.78335,1.7846,530400000.0
2008-12-10 13:25:00,1.7846,1.7849,1.7846,1.7846,246600000.0
2008-12-10 13:30:00,1.7846,1.78485,1.7834,1.7846,1015400000.0
2008-12-10 13:35:00,1.78455,1.786,1.7843,1.7849,971199994.0
2008-12-10 13:40:00,1.78495,1.78775,1.7847,1.7865,734200000.0
2008-12-10 13:45:00,1.7865,1.7876,1.7862,1.78715,3340800000.0
2008-12-10 13:50:00,1.7871,1.7877,1.7863,1.7871,1347199999.0
2008-12-10 13:55:00,1.78715,1.78885,1.7864,1.7887,1840799999.0
2008-12-10 14:00:00,1.7887,1.7893,1.7878,1.7887,2046600002.0
2008-12-10 14:05:00,1.7887,1.7888,1.7825,1.7887,4612399992.0
2008-12-10 14:10:00,1.78865,1.78965,1.78795,1.788,1860199997.0
2008-12-10 14:15:00,1.788,1.78805,1.78745,1.7879,1365200004.0
2008-12-10 14:20:00,1.7879,1.7879,1.7868,1.78705,1902200001.0
2008-12-10 14:25:00,1.7871,1.7879,1.78695,1.7872,951300000.0
2008-12-10 14:30:00,1.7872,1.7877,1.78625,1.7865,1409800000.0
2008-12-10 14:35:00,1.7865,1.7875,1.7862,1.7863,739400000.0
2008-12-10 14:40:00,1.7863,1.78665,1.7839,1.7845,974600007.0
2008-12-10 14:45:00,1.7847,1.7855,1.78455,1.7851,1083599997.0
2008-12-10 14:50:00,1.7851,1.7851,1.7803,1.78245,968000000.0
2008-12-10 14:55:00,1.7825,1.7845,1.78215,1.78295,2317199998.0
2008-12-10 15:00:00,1.7831,1.78355,1.7819,1.78255,3024400009.0
2008-12-10 15:05:00,1.78255,1.78385,1.782,1.78325,1220000001.0
2008-12-10 15:10:00,1.78315,1.78525,1.783,1.7848,1419199998.0
2008-12-10 15:15:00,1.7848,1.78505,1.78255,1.7838,1535399999.0
2008-12-10 15:20:00,1.7837,1.78395,1.7828,1.7833,1160200000.0
2008-12-10 15:25:00,1.78345,1.7843,1.78285,1.7831,735200000.0
2008-12-10 15:30:00,1.7831,1.78355,1.78185,1.78195,589600000.0
2008-12-10 15:35:00,1.782,1.786,1.78085,1.7844,937000000.0
2008-12-10 15:40:00,1.78435,1.78475,1.7834,1.78375,881600000.0
2008-12-10 15:45:00,1.78385,1.7839,1.78165,1.7836,1190800000.0
2008-12-10 15:50:00,1.7835,1.7847,1.78285,1.78355,929800000.0
2008-12-10 15:55:00,1.78355,1.78405,1.7805,1.78055,711200000.0
2008-12-10 16:00:00,1.7805,1.78065,1.7778,1.778,840400000.0
2008-12-10 16:05:00,1.778,1.77915,1.77615,1.77705,876600000.0
2008-12-10 16:10:00,1.77715,1.7776,1.7759,1.77645,1006200000.0
2008-12-10 16:15:00,1.7764,1.77795,1.7762,1.77665,904400000.0
2008-12-10 16:20:00,1.7767,1.7769,1.7751,1.7767,1047600000.0
2008-12-10 16:25:00,1.77675,1.77695,1.77585,1.77665,1033399999.0
2008-12-10 16:30:00,1.7766,1.77665,1.7749,1.7757,933400000.0
2008-12-10 16:35:00,1.7757,1.77625,1.77385,1.7752,2213200004.0
2008-12-10 16:40:00,1.7752,1.77525,1.7739,1.7746,1526400000.0
2008-12-10 16:45:00,1.77465,1.7759,1.7745,1.7749,1036800000.0
2008-12-10 16:50:00,1.7749,1.7751,1.7721,1.773,1027600000.0
2008-12-10 16:55:00,1.7728,1.773,1.77065,1.77135,1113600000.0
2008-12-10 17:00:00,1.77135,1.77455,1.771,1.77425,886500000.0
2008-12-10 17:05:00,1.77425,1.77665,1.774,1.77605,987800000.0
2008-12-10 17:10:00,1.776,1.77625,1.77435,1.7745,1126800000.0
2008-12-10 17:15:00,1.7745,1.77485,1.7727,1.77325,3079799978.0
2008-12-10 17:20:00,1.7732,1.77385,1.77115,1.77125,1384200000.0
2008-12-10 17:25:00,1.77125,1.77225,1.77095,1.77185,1747199999.0
2008-12-10 17:30:00,1.7718,1.7739,1.77075,1.7735,3046400003.0
2008-12-10 17:35:00,1.7735,1.77585,1.77275,1.7752,2733399985.0
2008-12-10 17:40:00,1.7751,1.779,1.7749,1.77785,2299399995.0
2008-12-10 17:45:00,1.77785,1.7791,1.77635,1.7778,3197999992.0
2008-12-10 17:50:00,1.77775,1.77785,1.7759,1.77695,1295800000.0
2008-12-10 17:55:00,1.77695,1.7785,1.77605,1.7768,1216600000.0
2008-12-10 18:00:00,1.77695,1.77795,1.7755,1.77635,1707199989.0
2008-12-10 18:05:00,1.77655,1.77765,1.7756,1.777,1226600000.0
2008-12-10 18:10:00,1.77685,1.7775,1.7757,1.7759,1833600002.0
2008-12-10 18:15:00,1.7759,1.77895,1.77585,1.77685,1609000000.0
2008-12-10 18:20:00,1.7768,1.77745,1.77525,1.7763,1111800000.0
2008-12-10 18:25:00,1.77625,1.7767,1.77405,1.7754,1112600000.0
2008-12-10 18:30:00,1.7754,1.7754,1.7731,1.7736,1336599999.0
2008-12-10 18:35:00,1.77355,1.77425,1.77235,1.7736,1846000003.0
2008-12-10 18:40:00,1.7736,1.775,1.7732,1.7742,1713399999.0
2008-12-10 18:45:00,1.77425,1.77485,1.7725,1.77375,1488400000.0
2008-12-10 18:50:00,1.7737,1.7738,1.7719,1.773,797400000.0
2008-12-10 18:55:00,1.77305,1.77415,1.7716,1.772,1412999994.0
2008-12-10 19:00:00,1.77165,1.77295,1.7686,1.77065,3420399998.0
2008-12-10 19:05:00,1.77085,1.77405,1.77,1.7731,1913200001.0
2008-12-10 19:10:00,1.77315,1.7736,1.7708,1.7728,1558600000.0
2008-12-10 19:15:00,1.77275,1.77445,1.77155,1.7718,1141600000.0
2008-12-10 19:20:00,1.77185,1.774,1.77155,1.7732,1401400000.0
2008-12-10 19:25:00,1.7732,1.7749,1.7731,1.7745,2694200001.0
2008-12-10 19:30:00,1.7745,1.77615,1.7744,1.7755,3966399980.0
2008-12-10 19:35:00,1.7755,1.7758,1.7747,1.7747,1136600000.0
2008-12-10 19:40:00,1.77475,1.7753,1.7739,1.7739,932800000.0
2008-12-10 19:45:00,1.77395,1.77435,1.7739,1.774,466200000.0
2008-12-10 19:50:00,1.774,1.77505,1.77385,1.77405,2114800000.0
2008-12-10 19:55:00,1.7737,1.77475,1.7731,1.7734,2026600000.0
2008-12-10 20:00:00,1.7733,1.7754,1.7671,1.7744,2709400001.0
2008-12-10 20:05:00,1.7744,1.7752,1.7742,1.77445,1302999994.0
2008-12-10 20:10:00,1.7745,1.7746,1.7733,1.7736,1777399995.0
2008-12-10 20:15:00,1.7736,1.775,1.7724,1.77275,1090200000.0
2008-12-10 20:20:00,1.77275,1.7734,1.7707,1.7712,676800000.0
2008-12-10 20:25:00,1.7712,1.7729,1.77115,1.7725,774800001.0
2008-12-10 20:30:00,1.7725,1.77255,1.76925,1.76945,614400000.0
2008-12-10 20:35:00,1.76945,1.77145,1.76935,1.77105,2699399912.0
2008-12-10 20:40:00,1.771,1.7717,1.77,1.7702,2424800002.0
2008-12-10 20:45:00,1.77025,1.772,1.76975,1.77065,1251200006.0
2008-12-10 20:50:00,1.77065,1.77105,1.7687,1.7697,1644600006.0
2008-12-10 20:55:00,1.76975,1.7703,1.7661,1.76875,769800000.0
2008-12-10 21:00:00,1.76885,1.76885,1.76725,1.76745,2772600000.0
2008-12-10 21:05:00,1.76765,1.76795,1.7654,1.76595,1110400000.0
2008-12-10 21:10:00,1.76595,1.7673,1.7654,1.76685,565400000.0
2008-12-10 21:15:00,1.76685,1.769,1.7668,1.76895,450000000.0
2008-12-10 21:20:00,1.76895,1.76925,1.7663,1.76645,2094400000.0
2008-12-10 21:25:00,1.76645,1.76695,1.76565,1.76645,824800000.0
2008-12-10 21:30:00,1.76645,1.768,1.76515,1.76785,1582800004.0
2008-12-10 21:35:00,1.76785,1.7697,1.7677,1.76875,3492000003.0
2008-12-10 21:40:00,1.7689,1.76975,1.76875,1.76945,1443000001.0
2008-12-10 21:45:00,1.7695,1.77055,1.7694,1.77,1479000002.0
2008-12-10 21:50:00,1.77005,1.7706,1.7692,1.7695,1743400005.0
2008-12-10 21:55:00,1.7695,1.7711,1.76885,1.7693,1233600001.0
2008-12-10 22:00:00,1.7692,1.7707,1.7688,1.7706,327200000.0
2008-12-10 22:05:00,1.77085,1.7717,1.7699,1.7715,526100000.0
2008-12-10 22:10:00,1.7704,1.772,1.7704,1.7711,2985000000.0
2008-12-10 22:15:00,1.7712,1.7718,1.771,1.77165,416600000.0
2008-12-10 22:20:00,1.7717,1.77255,1.7715,1.7716,1079000000.0
2008-12-10 22:25:00,1.7716,1.77295,1.7716,1.7722,911400000.0
2008-12-10 22:30:00,1.77225,1.773,1.7717,1.7728,346400000.0
2008-12-10 22:35:00,1.7728,1.77285,1.7727,1.7727,506000000.0
2008-12-10 22:40:00,1.7727,1.773,1.7727,1.7729,126600000.0
2008-12-10 22:45:00,1.77285,1.7731,1.77145,1.7719,453200000.0
2008-12-10 22:50:00,1.77205,1.77285,1.7718,1.77285,209000000.0
2008-12-10 22:55:00,1.77295,1.77495,1.7716,1.7716,543800000.0
2008-12-10 23:00:00,1.7718,1.7737,1.7715,1.77205,1574800000.0
2008-12-10 23:05:00,1.7725,1.7726,1.77145,1.7721,619200000.0
2008-12-10 23:10:00,1.7721,1.7739,1.7715,1.7733,455600000.0
2008-12-10 23:15:00,1.77335,1.77365,1.7708,1.77165,188000000.0
2008-12-10 23:20:00,1.7718,1.77265,1.7714,1.7722,801799976.0
2008-12-10 23:25:00,1.7722,1.77355,1.7722,1.7735,140999996.0
2008-12-10 23:30:00,1.7734,1.77355,1.77235,1.7727,1724799963.0
2008-12-10 23:35:00,1.7727,1.7727,1.772,1.77225,196600000.0
2008-12-10 23:40:00,1.77225,1.7723,1.76975,1.7722,965900001.0
2008-12-10 23:45:00,1.77185,1.77255,1.7712,1.7716,369600000.0
2008-12-10 23:50:00,1.7716,1.77225,1.7716,1.7721,369199995.0
2008-12-10 23:55:00,1.77175,1.77235,1.771,1.7719,202400000.0
2008-12-11 00:00:00,1.77205,1.77265,1.77044,1.77225,391000010.0
2008-12-11 00:05:00,1.77155,1.77315,1.769,1.7711,76600000.0
2008-12-11 00:10:00,1.77105,1.77315,1.77105,1.7726,278600000.0
2008-12-11 00:15:00,1.7727,1.7737,1.77187,1.77365,32200000.0
2008-12-11 00:20:00,1.7733,1.7739,1.7727,1.7734,336600000.0
2008-12-11 00:25:00,1.77335,1.7741,1.77335,1.7734,134600000.0
2008-12-11 00:30:00,1.7734,1.7742,1.7733,1.7734,104800000.0
2008-12-11 00:35:00,1.7734,1.7746,1.77325,1.77405,221000000.0
2008-12-11 00:40:00,1.7741,1.77435,1.77345,1.7741,58200000.0
2008-12-11 00:45:00,1.77415,1.77415,1.7735,1.7736,46800000.0
2008-12-11 00:50:00,1.7736,1.7736,1.7736,1.7736,112000000.0
2008-12-11 00:55:00,1.7736,1.7736,1.77237,1.7736,91050000.0
2008-12-11 01:00:00,1.7736,1.77405,1.77291,1.77299,78000000.0
2008-12-11 01:05:00,1.77375,1.7742,1.77345,1.77345,240800000.0
2008-12-11 01:10:00,1.7736,1.7736,1.7708,1.7711,867400000.0
2008-12-11 01:15:00,1.7713,1.77195,1.77105,1.7712,199200000.0
2008-12-11 01:20:00,1.77135,1.77155,1.77059,1.771,1119600004.0
2008-12-11 01:25:00,1.77115,1.7724,1.77092,1.7724,786000002.0
2008-12-11 01:30:00,1.77255,1.77285,1.77215,1.7723,503200000.0
2008-12-11 01:35:00,1.7723,1.7727,1.7722,1.77245,95600000.0
2008-12-11 01:40:00,1.7724,1.77355,1.7722,1.77355,223600000.0
2008-12-11 01:45:00,1.77355,1.77395,1.77349,1.7737,131000000.0
2008-12-11 01:50:00,1.7737,1.77415,1.7737,1.774,60200000.0
2008-12-11 01:55:00,1.77395,1.77425,1.7738,1.7739,132200000.0
2008-12-11 02:00:00,1.77405,1.7745,1.77239,1.77348,160599998.0
2008-12-11 02:05:00,1.77415,1.7746,1.77248,1.77332,224200000.0
2008-12-11 02:10:00,1.77335,1.77375,1.77247,1.77288,91600000.0
2008-12-11 02:15:00,1.7734,1.7742,1.7733,1.7742,275000000.0
2008-12-11 02:20:00,1.774,1.7744,1.77385,1.7741,496200001.0
2008-12-11 02:25:00,1.7741,1.7741,1.774,1.774,326400000.0
2008-12-11 02:30:00,1.77259,1.7742,1.77259,1.774,278000000.0
2008-12-11 02:35:00,1.774,1.7742,1.7726,1.77415,544200000.0
2008-12-11 02:40:00,1.77415,1.77475,1.7738,1.774,463400000.0
2008-12-11 02:45:00,1.7739,1.77495,1.7738,1.77435,194800000.0
2008-12-11 02:50:00,1.7742,1.77485,1.77365,1.77405,630800001.0
2008-12-11 02:55:00,1.7741,1.775,1.77335,1.77495,498200000.0
2008-12-11 03:00:00,1.775,1.7752,1.7743,1.7744,172800000.0
2008-12-11 03:05:00,1.77455,1.77475,1.77425,1.7743,152000000.0
2008-12-11 03:10:00,1.7744,1.7747,1.77425,1.7743,150400000.0
2008-12-11 03:15:00,1.7743,1.7743,1.77385,1.7742,180400000.0
2008-12-11 03:20:00,1.7745,1.7745,1.7733,1.7736,460600000.0
2008-12-11 03:25:00,1.7738,1.77389,1.77329,1.7736,157200000.0
2008-12-11 03:30:00,1.7736,1.7736,1.77289,1.7736,108400000.0
2008-12-11 03:35:00,1.7736,1.7742,1.7722,1.774,579200000.0
2008-12-11 03:40:00,1.7739,1.7743,1.77315,1.7739,572200003.0
2008-12-11 03:45:00,1.7739,1.7757,1.7739,1.7753,186600000.0
2008-12-11 03:50:00,1.77535,1.77615,1.77525,1.7759,219400000.0
2008-12-11 03:55:00,1.7757,1.77625,1.7744,1.7753,425800000.0
2008-12-11 04:00:00,1.7752,1.77625,1.7746,1.7746,151200000.0
2008-12-11 04:05:00,1.77495,1.7765,1.7748,1.7765,126800000.0
2008-12-11 04:10:00,1.7764,1.77775,1.7763,1.7775,62400000.0
2008-12-11 04:15:00,1.77765,1.77915,1.7764,1.7785,742800000.0
2008-12-11 04:20:00,1.77855,1.77885,1.77785,1.77805,668000000.0
2008-12-11 04:25:00,1.77805,1.77835,1.77687,1.7779,444800000.0
2008-12-11 04:30:00,1.7779,1.77805,1.7763,1.77805,432800000.0
2008-12-11 04:35:00,1.77805,1.7783,1.7779,1.7782,231600000.0
2008-12-11 04:40:00,1.77825,1.7787,1.778,1.7781,742200000.0
2008-12-11 04:45:00,1.7781,1.77835,1.77716,1.7781,298600000.0
2008-12-11 04:50:00,1.7781,1.77845,1.7781,1.7781,179000000.0
2008-12-11 04:55:00,1.77825,1.78,1.77825,1.7791,1836800000.0
2008-12-11 05:00:00,1.7792,1.77925,1.779,1.7791,500800000.0
2008-12-11 05:05:00,1.7791,1.7792,1.77805,1.77845,422400000.0
2008-12-11 05:10:00,1.77845,1.7796,1.77825,1.779,97400000.0
2008-12-11 05:15:00,1.779,1.7798,1.77755,1.77805,584000002.0
2008-12-11 05:20:00,1.77805,1.77805,1.77684,1.7776,1461200000.0
2008-12-11 05:25:00,1.7776,1.7776,1.7763,1.7771,620000000.0
2008-12-11 05:30:00,1.7772,1.7775,1.77671,1.77707,269400000.0
2008-12-11 05:35:00,1.77735,1.77735,1.77675,1.7768,279800000.0
2008-12-11 05:40:00,1.7768,1.77715,1.7768,1.77715,742400000.0
2008-12-11 05:45:00,1.7773,1.7776,1.7773,1.7775,57600000.0
2008-12-11 05:50:00,1.77745,1.77745,1.77665,1.77745,185200000.0
2008-12-11 05:55:00,1.77735,1.7778,1.7773,1.7778,169600000.0
2008-12-11 06:00:00,1.7776,1.77885,1.7776,1.778,1774599999.0
2008-12-11 06:05:00,1.7771,1.778,1.7771,1.7779,844800000.0
2008-12-11 06:10:00,1.7779,1.7779,1.7763,1.77685,1017800000.0
2008-12-11 06:15:00,1.77685,1.77725,1.77625,1.77695,1347400000.0
2008-12-11 06:20:00,1.7769,1.7769,1.7769,1.7769,624000000.0
2008-12-11 06:25:00,1.77638,1.7775,1.77623,1.7775,2200199984.0
2008-12-11 06:30:00,1.77755,1.7777,1.7772,1.7775,565999999.0
2008-12-11 06:35:00,1.7775,1.7776,1.7758,1.7776,910200000.0
2008-12-11 06:40:00,1.7776,1.7781,1.77702,1.77805,391000000.0
2008-12-11 06:45:00,1.7782,1.77925,1.7781,1.7786,173800000.0
2008-12-11 06:50:00,1.7786,1.77955,1.7786,1.7795,843199993.0
2008-12-11 06:55:00,1.7795,1.77975,1.7791,1.7792,1288400019.0
2008-12-11 07:00:00,1.7792,1.7792,1.7777,1.77825,2488400046.0
2008-12-11 07:05:00,1.7782,1.77985,1.778,1.7784,329600000.0
2008-12-11 07:10:00,1.7784,1.7792,1.778,1.7791,417800000.0
2008-12-11 07:15:00,1.7791,1.7791,1.7783,1.7788,381200000.0
2008-12-11 07:20:00,1.7788,1.7797,1.778,1.7785,190800000.0
2008-12-11 07:25:00,1.7782,1.78025,1.7763,1.7801,585799999.0
2008-12-11 07:30:00,1.77975,1.7833,1.77915,1.7815,1085000000.0
2008-12-11 07:35:00,1.78145,1.78185,1.78055,1.7813,305600000.0
2008-12-11 07:40:00,1.7813,1.7821,1.7809,1.7814,299200000.0
2008-12-11 07:45:00,1.7814,1.7814,1.7802,1.78105,172600000.0
2008-12-11 07:50:00,1.781,1.7812,1.77925,1.7794,698800000.0
2008-12-11 07:55:00,1.7794,1.7799,1.7784,1.7794,1604799978.0
2008-12-11 08:00:00,1.7794,1.78265,1.77925,1.7811,655400000.0
2008-12-11 08:05:00,1.78135,1.7814,1.7794,1.7802,389800003.0
2008-12-11 08:10:00,1.78,1.78155,1.78,1.7813,785399999.0
2008-12-11 08:15:00,1.7813,1.7813,1.7799,1.78,625600000.0
2008-12-11 08:20:00,1.78,1.78225,1.77995,1.78225,248400000.0
2008-12-11 08:25:00,1.7822,1.7822,1.7799,1.7806,1456000000.0
2008-12-11 08:30:00,1.7806,1.7827,1.7806,1.7815,840400003.0
2008-12-11 08:35:00,1.78165,1.7819,1.7803,1.7813,1030000012.0
2008-12-11 08:40:00,1.7813,1.78215,1.7806,1.7811,495000000.0
2008-12-11 08:45:00,1.7811,1.7829,1.7793,1.782,487200002.0
2008-12-11 08:50:00,1.782,1.78325,1.7812,1.78155,379300000.0
2008-12-11 08:55:00,1.78125,1.7813,1.77845,1.77915,383600000.0
2008-12-11 09:00:00,1.77915,1.78015,1.77915,1.7801,715000000.0
2008-12-11 09:05:00,1.78025,1.78145,1.78005,1.7804,475800000.0
2008-12-11 09:10:00,1.78055,1.7817,1.7791,1.7794,461600000.0
2008-12-11 09:15:00,1.7795,1.78055,1.77845,1.7798,744000000.0
2008-12-11 09:20:00,1.7799,1.78045,1.7789,1.7794,535600000.0
2008-12-11 09:25:00,1.7794,1.7823,1.7794,1.781,663800000.0
2008-12-11 09:30:00,1.781,1.7816,1.7799,1.7805,800800000.0
2008-12-11 09:35:00,1.7805,1.7834,1.7804,1.78125,673800000.0
2008-12-11 09:40:00,1.78125,1.7814,1.7784,1.7784,1225600000.0
2008-12-11 09:45:00,1.77855,1.78,1.7783,1.77895,720200000.0
2008-12-11 09:50:00,1.779,1.78265,1.7789,1.781,1580599996.0
2008-12-11 09:55:00,1.781,1.7819,1.7802,1.7818,1386999993.0
2008-12-11 10:00:00,1.7818,1.7829,1.78165,1.78215,720200000.0
2008-12-11 10:05:00,1.7825,1.7834,1.7803,1.7807,1348600000.0
2008-12-11 10:10:00,1.7821,1.7823,1.77965,1.7799,627000000.0
2008-12-11 10:15:00,1.7799,1.7807,1.7794,1.7801,541400000.0
2008-12-11 10:20:00,1.78,1.7815,1.78,1.7809,515400000.0
2008-12-11 10:25:00,1.781,1.7816,1.78035,1.7805,587400000.0
2008-12-11 10:30:00,1.7807,1.78365,1.78005,1.78365,971400000.0
2008-12-11 10:35:00,1.78365,1.78365,1.78155,1.78245,1025200000.0
2008-12-11 10:40:00,1.78245,1.7828,1.7776,1.7798,1143400001.0
2008-12-11 10:45:00,1.7798,1.78105,1.7792,1.7805,5767600022.0
2008-12-11 10:50:00,1.7815,1.7818,1.7805,1.7814,2727000000.0
2008-12-11 10:55:00,1.78155,1.78265,1.7807,1.78265,3893800008.0
2008-12-11 11:00:00,1.7827,1.7829,1.781,1.78275,1767699999.0
2008-12-11 11:05:00,1.7827,1.78305,1.7821,1.78225,652400000.0
2008-12-11 11:10:00,1.7822,1.78285,1.7817,1.78175,551200000.0
2008-12-11 11:15:00,1.78175,1.7826,1.78065,1.7826,733600000.0
2008-12-11 11:20:00,1.7826,1.7829,1.7814,1.782,797400000.0
2008-12-11 11:25:00,1.7822,1.78455,1.78195,1.7838,861400000.0
2008-12-11 11:30:00,1.78385,1.784,1.7808,1.78125,869600000.0
2008-12-11 11:35:00,1.7812,1.7828,1.78095,1.7823,923800000.0
2008-12-11 11:40:00,1.78245,1.7834,1.78235,1.78235,467400000.0
2008-12-11 11:45:00,1.78235,1.7826,1.7812,1.7818,781200000.0
2008-12-11 11:50:00,1.78175,1.78205,1.78055,1.781,1159600000.0
2008-12-11 11:55:00,1.781,1.781,1.77785,1.7794,1232000000.0
2008-12-11 12:00:00,1.7795,1.77975,1.77775,1.77875,1474400000.0
2008-12-11 12:05:00,1.7787,1.78205,1.77865,1.78115,761400000.0
2008-12-11 12:10:00,1.78115,1.7837,1.78115,1.7837,1242000001.0
2008-12-11 12:15:00,1.78365,1.7859,1.78365,1.7859,804400000.0
2008-12-11 12:20:00,1.7859,1.7859,1.78345,1.7835,613600000.0
2008-12-11 12:25:00,1.7835,1.7848,1.7822,1.7831,991400000.0
2008-12-11 12:30:00,1.78315,1.78505,1.78295,1.78475,773000000.0
2008-12-11 12:35:00,1.78475,1.78715,1.78275,1.7833,890600000.0
2008-12-11 12:40:00,1.7832,1.7857,1.7826,1.78375,1041800000.0
2008-12-11 12:45:00,1.78375,1.78535,1.7833,1.7843,947800000.0
2008-12-11 12:50:00,1.78435,1.78515,1.78345,1.78515,912600000.0
2008-12-11 12:55:00,1.7851,1.7857,1.7839,1.78435,970200000.0
2008-12-11 13:00:00,1.7844,1.7871,1.782,1.7864,1426800000.0
2008-12-11 13:05:00,1.78655,1.7874,1.7842,1.785,1584200003.0
2008-12-11 13:10:00,1.78495,1.785,1.78275,1.7838,980199998.0
2008-12-11 13:15:00,1.78375,1.785,1.7834,1.7835,736400000.0
2008-12-11 13:20:00,1.7836,1.78475,1.7828,1.78325,839200000.0
2008-12-11 13:25:00,1.78325,1.78435,1.78195,1.78405,872800000.0
2008-12-11 13:30:00,1.7841,1.78465,1.78035,1.7805,877400000.0
2008-12-11 13:35:00,1.78045,1.7821,1.77815,1.7786,951200000.0
2008-12-11 13:40:00,1.7785,1.7812,1.77835,1.781,2220400000.0
2008-12-11 13:45:00,1.7809,1.7828,1.7808,1.7821,1366199999.0
2008-12-11 13:50:00,1.7821,1.7828,1.78045,1.78195,762600000.0
2008-12-11 13:55:00,1.78195,1.78235,1.7813,1.78165,701800000.0
2008-12-11 14:00:00,1.78155,1.78175,1.77815,1.7808,1169300000.0
2008-12-11 14:05:00,1.7808,1.783,1.7808,1.7818,876000000.0
2008-12-11 14:10:00,1.7818,1.7831,1.7814,1.7817,1918000002.0
2008-12-11 14:15:00,1.7817,1.7821,1.77075,1.7744,1647300000.0
2008-12-11 14:20:00,1.7745,1.77715,1.7744,1.77585,744600000.0
2008-12-11 14:25:00,1.77585,1.776,1.76955,1.775,1234000000.0
2008-12-11 14:30:00,1.77515,1.77555,1.7715,1.77235,1126800000.0
2008-12-11 14:35:00,1.7725,1.77285,1.77075,1.77285,785000000.0
2008-12-11 14:40:00,1.7728,1.77545,1.7728,1.7738,709800000.0
2008-12-11 14:45:00,1.7738,1.7745,1.7727,1.7727,902200000.0
2008-12-11 14:50:00,1.7727,1.77295,1.771,1.77165,828600000.0
2008-12-11 14:55:00,1.77175,1.7732,1.77035,1.7731,1039500000.0
2008-12-11 15:00:00,1.77325,1.77505,1.77325,1.77435,1106200000.0
2008-12-11 15:05:00,1.7743,1.77485,1.77345,1.7745,3640799981.0
2008-12-11 15:10:00,1.7745,1.77475,1.7736,1.7741,2382999994.0
2008-12-11 15:15:00,1.7741,1.7744,1.7722,1.77225,1559000000.0
2008-12-11 15:20:00,1.7723,1.77435,1.7723,1.77415,1025400000.0
2008-12-11 15:25:00,1.77415,1.7745,1.7733,1.7737,1278400000.0
2008-12-11 15:30:00,1.7737,1.77435,1.77165,1.77265,2566399963.0
2008-12-11 15:35:00,1.77255,1.7762,1.77255,1.7755,1349600000.0
2008-12-11 15:40:00,1.77555,1.77605,1.77375,1.77585,1382200001.0
2008-12-11 15:45:00,1.776,1.7778,1.77525,1.77705,735800000.0
2008-12-11 15:50:00,1.77705,1.7772,1.7747,1.7749,1234999992.0
2008-12-11 15:55:00,1.7749,1.7763,1.7731,1.774,1364600000.0
2008-12-11 16:00:00,1.7739,1.77535,1.7722,1.77235,1263800000.0
2008-12-11 16:05:00,1.7723,1.7736,1.7711,1.77335,1510400000.0
2008-12-11 16:10:00,1.77335,1.7741,1.7716,1.77225,1246600000.0
2008-12-11 16:15:00,1.77225,1.7735,1.7717,1.7717,1963600006.0
2008-12-11 16:20:00,1.77175,1.7724,1.77065,1.77145,1672800000.0
2008-12-11 16:25:00,1.7715,1.77165,1.7674,1.76865,1209400000.0
2008-12-11 16:30:00,1.76875,1.77025,1.7684,1.77005,1283600000.0
2008-12-11 16:35:00,1.7701,1.7704,1.7689,1.76955,1189000000.0
2008-12-11 16:40:00,1.76955,1.77085,1.7686,1.77055,1144800000.0
2008-12-11 16:45:00,1.77055,1.77425,1.7704,1.7727,1372400000.0
2008-12-11 16:50:00,1.7728,1.77475,1.7728,1.7743,1114600000.0
2008-12-11 16:55:00,1.7743,1.77445,1.7704,1.7713,1319200000.0
2008-12-11 17:00:00,1.7713,1.7751,1.7709,1.7746,979600000.0
2008-12-11 17:05:00,1.77465,1.77575,1.7737,1.7756,1132000000.0
2008-12-11 17:10:00,1.7756,1.77615,1.7738,1.77425,1026800000.0
2008-12-11 17:15:00,1.77425,1.77515,1.7729,1.7738,1190999995.0
2008-12-11 17:20:00,1.77375,1.77745,1.77345,1.77695,855000000.0
2008-12-11 17:25:00,1.777,1.77765,1.77585,1.77645,1624600000.0
2008-12-11 17:30:00,1.77645,1.777,1.77555,1.77595,1439600000.0
2008-12-11 17:35:00,1.77595,1.77685,1.77575,1.7765,1175400000.0
2008-12-11 17:40:00,1.77655,1.77655,1.77525,1.7757,962200000.0
2008-12-11 17:45:00,1.7757,1.77665,1.7755,1.776,1062000000.0
2008-12-11 17:50:00,1.776,1.7767,1.7753,1.7761,1143000000.0
2008-12-11 17:55:00,1.7761,1.77865,1.7759,1.77865,1068800000.0
2008-12-11 18:00:00,1.77875,1.77905,1.7771,1.77765,1110800000.0
2008-12-11 18:05:00,1.7777,1.77865,1.7773,1.7776,1158400000.0
2008-12-11 18:10:00,1.7776,1.77885,1.77725,1.7784,2297400000.0
2008-12-11 18:15:00,1.77835,1.77845,1.7765,1.7765,1338600000.0
2008-12-11 18:20:00,1.7765,1.7774,1.7759,1.7772,1119800000.0
2008-12-11 18:25:00,1.7772,1.77885,1.7771,1.77815,1467400000.0
2008-12-11 18:30:00,1.7782,1.7787,1.77605,1.77615,1503400000.0
2008-12-11 18:35:00,1.77615,1.7762,1.772,1.774,2256800002.0
2008-12-11 18:40:00,1.77435,1.778,1.77375,1.7773,1636200000.0
2008-12-11 18:45:00,1.77715,1.7808,1.77695,1.77925,2253700002.0
2008-12-11 18:50:00,1.77925,1.7809,1.7779,1.7779,1353600000.0
2008-12-11 18:55:00,1.7779,1.7779,1.773,1.77495,2622199997.0
2008-12-11 19:00:00,1.77495,1.77685,1.7741,1.77685,1610000000.0
2008-12-11 19:05:00,1.77675,1.77745,1.77415,1.77415,768800000.0
2008-12-11 19:10:00,1.7741,1.7745,1.77285,1.7738,802600000.0
2008-12-11 19:15:00,1.7737,1.776,1.7734,1.7752,1293300000.0
2008-12-11 19:20:00,1.7753,1.77575,1.7752,1.77535,2458000000.0
2008-12-11 19:25:00,1.7752,1.7759,1.7746,1.77465,1855200000.0
2008-12-11 19:30:00,1.77475,1.77535,1.77415,1.7746,683800000.0
2008-12-11 19:35:00,1.77445,1.77455,1.7726,1.7741,5073600004.0
2008-12-11 19:40:00,1.7741,1.77505,1.77295,1.7746,5198999998.0
2008-12-11 19:45:00,1.77465,1.7759,1.7743,1.7757,1790400001.0
2008-12-11 19:50:00,1.77565,1.77835,1.7755,1.7775,1885400002.0
2008-12-11 19:55:00,1.7775,1.77925,1.77645,1.7767,2718000014.0
2008-12-11 20:00:00,1.7767,1.779,1.7767,1.7785,2759200000.0
2008-12-11 20:05:00,1.7785,1.77905,1.7781,1.77905,4390399982.0
2008-12-11 20:10:00,1.77895,1.77965,1.77825,1.7786,716400000.0
2008-12-11 20:15:00,1.7787,1.7792,1.7762,1.7763,6540400037.0
2008-12-11 20:20:00,1.7826,1.7826,1.77465,1.7751,2116200005.0
2008-12-11 20:25:00,1.77525,1.7763,1.774,1.7753,1595800000.0
2008-12-11 20:30:00,1.7753,1.77735,1.7752,1.777,1474600005.0
2008-12-11 20:35:00,1.7771,1.77995,1.7765,1.77975,1776999998.0
2008-12-11 20:40:00,1.7798,1.7819,1.7798,1.78115,1753200001.0
2008-12-11 20:45:00,1.78105,1.78105,1.77955,1.78025,3184400008.0
2008-12-11 20:50:00,1.7801,1.78075,1.77995,1.78015,1075400000.0
2008-12-11 20:55:00,1.78005,1.78075,1.77895,1.7795,2909599996.0
2008-12-11 21:00:00,1.7795,1.78025,1.7785,1.7798,1639400002.0
2008-12-11 21:05:00,1.7798,1.78165,1.7798,1.7814,725800000.0
2008-12-11 21:10:00,1.7816,1.7841,1.7812,1.7841,1060000000.0
2008-12-11 21:15:00,1.7839,1.78395,1.7822,1.7826,818800000.0
2008-12-11 21:20:00,1.78265,1.78265,1.78115,1.78125,446200000.0
2008-12-11 21:25:00,1.78125,1.7817,1.7802,1.78105,366200000.0
2008-12-11 21:30:00,1.78105,1.782,1.7802,1.7806,495800000.0
2008-12-11 21:35:00,1.78065,1.78095,1.778,1.77805,592400000.0
2008-12-11 21:40:00,1.77805,1.7798,1.77795,1.779,583200000.0
2008-12-11 21:45:00,1.77895,1.7791,1.7769,1.77745,984600000.0
2008-12-11 21:50:00,1.7775,1.78035,1.7775,1.7794,799400000.0
2008-12-11 21:55:00,1.77935,1.7799,1.7757,1.77725,1324600005.0
2008-12-11 22:00:00,1.77725,1.77775,1.7759,1.7764,1224900000.0
2008-12-11 22:05:00,1.7764,1.7786,1.7764,1.77765,908200000.0
2008-12-11 22:10:00,1.7776,1.77945,1.7776,1.7778,944800000.0
2008-12-11 22:15:00,1.7778,1.77845,1.7766,1.7774,1002600000.0
2008-12-11 22:20:00,1.7774,1.7781,1.77605,1.77635,909800000.0
2008-12-11 22:25:00,1.7764,1.77845,1.7764,1.77735,735600000.0
2008-12-11 22:30:00,1.77725,1.77895,1.77715,1.77895,3209799998.0
2008-12-11 22:35:00,1.779,1.77935,1.7778,1.77825,709600000.0
2008-12-11 22:40:00,1.77845,1.7797,1.7773,1.77755,861599998.0
2008-12-11 22:45:00,1.77755,1.7782,1.77645,1.7767,645200000.0
2008-12-11 22:50:00,1.7767,1.7787,1.7767,1.7784,299800000.0
2008-12-11 22:55:00,1.77845,1.77995,1.7783,1.7784,372800000.0
2008-12-11 23:00:00,1.7784,1.7784,1.77755,1.7783,497600000.0
2008-12-11 23:05:00,1.7783,1.7786,1.7776,1.7786,204400000.0
2008-12-11 23:10:00,1.77855,1.77895,1.77785,1.77875,342400000.0
2008-12-11 23:15:00,1.7787,1.7789,1.7771,1.7775,1519200001.0
2008-12-11 23:20:00,1.7775,1.7776,1.77625,1.7774,230600000.0
2008-12-11 23:25:00,1.77735,1.77765,1.7769,1.777,465200000.0
2008-12-11 23:30:00,1.777,1.779,1.7757,1.7784,3193600004.0
2008-12-11 23:35:00,1.77845,1.779,1.77745,1.7782,622600000.0
2008-12-11 23:40:00,1.77835,1.7787,1.77745,1.77805,327400000.0
2008-12-11 23:45:00,1.7782,1.77895,1.77705,1.7785,1013000000.0
2008-12-11 23:50:00,1.7785,1.779,1.7785,1.7785,1329800000.0
2008-12-11 23:55:00,1.7785,1.77955,1.77835,1.7795,336600000.0
2008-12-12 00:00:00,1.7793,1.78045,1.7777,1.77945,84000000.0
2008-12-12 00:05:00,1.7795,1.78065,1.7789,1.78065,126600000.0
2008-12-12 00:10:00,1.78065,1.7812,1.7801,1.7806,112400000.0
2008-12-12 00:15:00,1.7807,1.7821,1.7807,1.7817,371000000.0
2008-12-12 00:20:00,1.7817,1.78225,1.7816,1.7817,356800000.0
2008-12-12 00:25:00,1.7817,1.78245,1.77945,1.7805,505000000.0
2008-12-12 00:30:00,1.7814,1.7814,1.7813,1.7814,1376000000.0
2008-12-12 00:35:00,1.7814,1.7814,1.77885,1.7807,982400000.0
2008-12-12 00:40:00,1.7807,1.7807,1.7805,1.7807,2360800004.0
2008-12-12 00:45:00,1.7807,1.78105,1.7791,1.7801,1839199999.0
2008-12-12 00:50:00,1.7801,1.78155,1.7801,1.7815,514000004.0
2008-12-12 00:55:00,1.7815,1.78155,1.7803,1.78149,336999995.0
2008-12-12 01:00:00,1.78155,1.78155,1.7815,1.7815,689600000.0
2008-12-12 01:05:00,1.7815,1.7815,1.7815,1.7815,432000000.0
2008-12-12 01:10:00,1.7815,1.7815,1.7792,1.7793,523600002.0
2008-12-12 01:15:00,1.7793,1.7795,1.7791,1.7791,4368800021.0
2008-12-12 01:20:00,1.7791,1.77925,1.779,1.779,974800000.0
2008-12-12 01:25:00,1.779,1.7819,1.7789,1.78095,345400000.0
2008-12-12 01:30:00,1.78125,1.7814,1.7808,1.7809,585800029.0
2008-12-12 01:35:00,1.7809,1.78215,1.78026,1.7812,724400001.0
2008-12-12 01:40:00,1.7812,1.78185,1.7811,1.7813,447200000.0
2008-12-12 01:45:00,1.78195,1.7821,1.78043,1.78155,642999999.0
2008-12-12 01:50:00,1.7814,1.7822,1.7811,1.7813,1570000011.0
2008-12-12 01:55:00,1.7813,1.78165,1.7811,1.7813,691200004.0
2008-12-12 02:00:00,1.7814,1.7815,1.77985,1.78045,1382400004.0
2008-12-12 02:05:00,1.78055,1.7812,1.7799,1.78005,708400004.0
2008-12-12 02:10:00,1.78005,1.78075,1.7799,1.78015,324999999.0
2008-12-12 02:15:00,1.7802,1.7805,1.77995,1.78,338400000.0
2008-12-12 02:20:00,1.78,1.7805,1.77985,1.7802,236800000.0
2008-12-12 02:25:00,1.7802,1.78025,1.7802,1.7802,276000000.0
2008-12-12 02:30:00,1.77882,1.78055,1.77882,1.78015,242800000.0
2008-12-12 02:35:00,1.78,1.78015,1.7796,1.77995,278800000.0
2008-12-12 02:40:00,1.77995,1.7801,1.77945,1.7798,1357000026.0
2008-12-12 02:45:00,1.7798,1.78015,1.77845,1.78015,867600010.0
2008-12-12 02:50:00,1.78015,1.7803,1.7782,1.77835,3209400073.0
2008-12-12 02:55:00,1.77835,1.7796,1.7782,1.7792,676199998.0
2008-12-12 03:00:00,1.7792,1.7792,1.7773,1.7782,332200002.0
2008-12-12 03:05:00,1.7782,1.7794,1.778,1.779,468800001.0
2008-12-12 03:10:00,1.77915,1.78,1.7789,1.7793,219600000.0
2008-12-12 03:15:00,1.7793,1.78015,1.7792,1.78005,195200000.0
2008-12-12 03:20:00,1.78005,1.78005,1.77715,1.7776,1087800002.0
2008-12-12 03:25:00,1.77775,1.77835,1.77745,1.77835,894399986.0
2008-12-12 03:30:00,1.77795,1.7795,1.7779,1.77925,840999995.0
2008-12-12 03:35:00,1.77935,1.78005,1.77837,1.77867,532000000.0
2008-12-12 03:40:00,1.77861,1.77983,1.77836,1.7798,566400000.0
2008-12-12 03:45:00,1.7798,1.78005,1.7798,1.7798,566400000.0
2008-12-12 03:50:00,1.7798,1.7798,1.7798,1.7798,368000000.0
2008-12-12 03:55:00,1.7798,1.78065,1.7794,1.7801,1262399998.0
2008-12-12 04:00:00,1.7801,1.7801,1.77955,1.7801,787399997.0
2008-12-12 04:05:00,1.7801,1.7801,1.77855,1.7796,332000000.0
2008-12-12 04:10:00,1.7795,1.78025,1.77935,1.78025,408200001.0
2008-12-12 04:15:00,1.7803,1.78125,1.7801,1.781,1002600007.0
2008-12-12 04:20:00,1.78115,1.7824,1.78115,1.78155,828600000.0
2008-12-12 04:25:00,1.78165,1.7821,1.7814,1.7815,1987600038.0
2008-12-12 04:30:00,1.7816,1.7823,1.7812,1.7822,1106399999.0
2008-12-12 04:35:00,1.78205,1.78205,1.7802,1.7802,770200009.0
2008-12-12 04:40:00,1.7802,1.7822,1.7802,1.782,3070400011.0
2008-12-12 04:45:00,1.78075,1.78125,1.78075,1.78115,1246000010.0
2008-12-12 04:50:00,1.7812,1.7816,1.7811,1.7815,395600002.0
2008-12-12 04:55:00,1.781,1.7822,1.78072,1.78205,505800000.0
2008-12-12 05:00:00,1.78215,1.7822,1.7817,1.7818,2395599984.0
2008-12-12 05:05:00,1.7818,1.782,1.77975,1.7817,2614599984.0
2008-12-12 05:10:00,1.7817,1.78245,1.7817,1.7818,1617200021.0
2008-12-12 05:15:00,1.7818,1.7818,1.7787,1.77895,4812800032.0
2008-12-12 05:20:00,1.7789,1.78085,1.7788,1.7793,1112200000.0
2008-12-12 05:25:00,1.7794,1.78095,1.7778,1.7792,2445999998.0
2008-12-12 05:30:00,1.7792,1.7839,1.77565,1.78185,3181541000.0
2008-12-12 05:35:00,1.78165,1.78335,1.7804,1.7819,1317600000.0
2008-12-12 05:40:00,1.7819,1.78235,1.78025,1.78105,2079400000.0
2008-12-12 05:45:00,1.7811,1.7815,1.7748,1.7758,1318200000.0
2008-12-12 05:50:00,1.7758,1.77705,1.77475,1.77565,901199998.0
2008-12-12 05:55:00,1.7762,1.7779,1.7756,1.7776,975800000.0
2008-12-12 06:00:00,1.7774,1.7786,1.777,1.77845,1850200000.0
2008-12-12 06:05:00,1.7781,1.77895,1.77685,1.77685,445400000.0
2008-12-12 06:10:00,1.7768,1.77685,1.77305,1.77385,679400000.0
2008-12-12 06:15:00,1.77395,1.7763,1.77265,1.7751,528400000.0
2008-12-12 06:20:00,1.77525,1.7768,1.774,1.7754,895999999.0
2008-12-12 06:25:00,1.7753,1.77575,1.7715,1.7732,1997600000.0
2008-12-12 06:30:00,1.7732,1.77455,1.7675,1.7731,4172000003.0
2008-12-12 06:35:00,1.7731,1.77445,1.76925,1.7712,3262800013.0
2008-12-12 06:40:00,1.7716,1.77775,1.7706,1.777,1127600000.0
2008-12-12 06:45:00,1.7772,1.77805,1.77165,1.7729,944400002.0
2008-12-12 06:50:00,1.7729,1.77435,1.77275,1.7735,378400000.0
2008-12-12 06:55:00,1.77365,1.77425,1.7731,1.774,901400000.0
2008-12-12 07:00:00,1.774,1.774,1.7721,1.7728,732241002.0
2008-12-12 07:05:00,1.7728,1.7741,1.76975,1.771,1232400001.0
2008-12-12 07:10:00,1.7711,1.773,1.77045,1.77285,861600003.0
2008-12-12 07:15:00,1.7729,1.77365,1.77245,1.7725,255800000.0
2008-12-12 07:20:00,1.7725,1.77255,1.77005,1.7709,502800000.0
2008-12-12 07:25:00,1.7708,1.7718,1.7708,1.7716,449000000.0
2008-12-12 07:30:00,1.7716,1.7732,1.7716,1.77248,1605200007.0
2008-12-12 07:35:00,1.7727,1.77595,1.7721,1.7749,800600005.0
2008-12-12 07:40:00,1.7749,1.7755,1.7744,1.7746,1689600004.0
2008-12-12 07:45:00,1.7746,1.7753,1.7742,1.7743,998000000.0
2008-12-12 07:50:00,1.7743,1.7743,1.7717,1.7731,2740600021.0
2008-12-12 07:55:00,1.7731,1.7731,1.7706,1.7727,4029000068.0
2008-12-12 08:00:00,1.7727,1.77565,1.7721,1.7751,489800000.0
2008-12-12 08:05:00,1.7751,1.77565,1.77235,1.77565,468800001.0
2008-12-12 08:10:00,1.77575,1.7761,1.77345,1.7736,1996399928.0
2008-12-12 08:15:00,1.7736,1.7746,1.7736,1.7736,374799997.0
2008-12-12 08:20:00,1.7736,1.774,1.7723,1.77325,143200000.0
2008-12-12 08:25:00,1.7734,1.77385,1.7717,1.772,648400001.0
2008-12-12 08:30:00,1.772,1.7749,1.7703,1.7714,1308800004.0
2008-12-12 08:35:00,1.7714,1.7738,1.7713,1.7729,1473600000.0
2008-12-12 08:40:00,1.7729,1.77335,1.7719,1.773,575000000.0
2008-12-12 08:45:00,1.77305,1.775,1.7723,1.775,560400000.0
2008-12-12 08:50:00,1.775,1.775,1.77195,1.77225,670400000.0
2008-12-12 08:55:00,1.77225,1.7727,1.7709,1.7716,1584599992.0
2008-12-12 09:00:00,1.7716,1.77425,1.77145,1.77285,329800000.0
2008-12-12 09:05:00,1.77295,1.7735,1.7726,1.773,653400000.0
2008-12-12 09:10:00,1.773,1.77325,1.7683,1.7706,835500000.0
2008-12-12 09:15:00,1.77065,1.7708,1.7677,1.7678,622000000.0
2008-12-12 09:20:00,1.7678,1.77005,1.7675,1.76845,528900000.0
2008-12-12 09:25:00,1.7685,1.76975,1.7685,1.76955,291200000.0
2008-12-12 09:30:00,1.76955,1.7714,1.76865,1.76915,1842600000.0
2008-12-12 09:35:00,1.76915,1.77205,1.7685,1.77165,539200000.0
2008-12-12 09:40:00,1.77165,1.7718,1.76825,1.7686,499600000.0
2008-12-12 09:45:00,1.7689,1.76925,1.76575,1.7668,1566600001.0
2008-12-12 09:50:00,1.7668,1.7686,1.7665,1.7666,890100000.0
2008-12-12 09:55:00,1.76685,1.76735,1.7635,1.7648,2877999945.0
2008-12-12 10:00:00,1.7648,1.7649,1.762,1.7635,1092400000.0
2008-12-12 10:05:00,1.76355,1.7655,1.7597,1.7602,793000000.0
2008-12-12 10:10:00,1.7602,1.76255,1.7595,1.76245,1183000000.0
2008-12-12 10:15:00,1.76245,1.76335,1.75965,1.762,1671599998.0
2008-12-12 10:20:00,1.76215,1.7629,1.76025,1.76065,882800000.0
2008-12-12 10:25:00,1.76075,1.76265,1.76035,1.7621,1254000000.0
2008-12-12 10:30:00,1.7621,1.76275,1.76095,1.76155,1242000000.0
2008-12-12 10:35:00,1.76155,1.7624,1.76,1.76075,934800000.0
2008-12-12 10:40:00,1.76075,1.7628,1.76025,1.76235,1087400000.0
2008-12-12 10:45:00,1.76235,1.7636,1.761,1.762,1136400000.0
2008-12-12 10:50:00,1.7618,1.76295,1.75775,1.75925,1208200005.0
2008-12-12 10:55:00,1.7592,1.7608,1.75885,1.76,1121000000.0
2008-12-12 11:00:00,1.75995,1.76075,1.75895,1.75955,969600000.0
2008-12-12 11:05:00,1.75955,1.7606,1.7586,1.75945,862800000.0
2008-12-12 11:10:00,1.7594,1.7613,1.75925,1.7606,1621000000.0
2008-12-12 11:15:00,1.76055,1.7614,1.7604,1.76105,920400000.0
2008-12-12 11:20:00,1.76105,1.7653,1.76095,1.7648,1479200001.0
2008-12-12 11:25:00,1.7649,1.7652,1.76195,1.762,1483000006.0
2008-12-12 11:30:00,1.762,1.7643,1.7619,1.76405,1158000000.0
2008-12-12 11:35:00,1.7641,1.76445,1.7618,1.76215,1181000000.0
2008-12-12 11:40:00,1.7622,1.76305,1.7607,1.7625,1677000003.0
2008-12-12 11:45:00,1.76245,1.76255,1.7586,1.7596,1839400007.0
2008-12-12 11:50:00,1.75975,1.76075,1.75835,1.76035,1532600002.0
2008-12-12 11:55:00,1.7605,1.761,1.7583,1.75855,1407599999.0
2008-12-12 12:00:00,1.7586,1.7602,1.7585,1.7593,1197800000.0
2008-12-12 12:05:00,1.7593,1.7615,1.75895,1.7615,1196400000.0
2008-12-12 12:10:00,1.7615,1.764,1.76085,1.76335,1330400000.0
2008-12-12 12:15:00,1.76345,1.7641,1.76275,1.7636,1202400000.0
2008-12-12 12:20:00,1.76365,1.76525,1.76205,1.76505,1259800000.0
2008-12-12 12:25:00,1.76505,1.7653,1.7628,1.7639,2130199989.0
2008-12-12 12:30:00,1.764,1.764,1.7608,1.7617,1146799995.0
2008-12-12 12:35:00,1.7618,1.7621,1.7598,1.7605,1327800000.0
2008-12-12 12:40:00,1.7608,1.76275,1.76055,1.7621,1381800002.0
2008-12-12 12:45:00,1.76215,1.76285,1.7609,1.7618,1192600000.0
2008-12-12 12:50:00,1.76185,1.76185,1.7586,1.75925,921600000.0
2008-12-12 12:55:00,1.75915,1.76065,1.7585,1.7595,1306600012.0
2008-12-12 13:00:00,1.7595,1.7606,1.7575,1.7602,899200000.0
2008-12-12 13:05:00,1.7601,1.76315,1.7601,1.7628,1657000009.0
2008-12-12 13:10:00,1.7628,1.7635,1.7604,1.7609,1509999997.0
2008-12-12 13:15:00,1.7609,1.76355,1.76035,1.76355,939000000.0
2008-12-12 13:20:00,1.76355,1.7645,1.762,1.7627,1746600002.0
2008-12-12 13:25:00,1.76275,1.7636,1.7616,1.76215,950600000.0
2008-12-12 13:30:00,1.76215,1.76275,1.761,1.7611,864600000.0
2008-12-12 13:35:00,1.7611,1.76145,1.75965,1.76125,765200000.0
2008-12-12 13:40:00,1.7613,1.7618,1.76015,1.76065,1021400000.0
2008-12-12 13:45:00,1.76065,1.7619,1.76025,1.7619,813200000.0
2008-12-12 13:50:00,1.76175,1.7639,1.7616,1.76285,1001800000.0
2008-12-12 13:55:00,1.76295,1.7641,1.7621,1.76295,999800000.0
2008-12-12 14:00:00,1.76295,1.76345,1.7621,1.76245,2528199956.0
2008-12-12 14:05:00,1.76245,1.76245,1.76025,1.762,1829599962.0
2008-12-12 14:10:00,1.762,1.763,1.76155,1.76225,820800000.0
2008-12-12 14:15:00,1.76225,1.7642,1.76205,1.7637,719400000.0
2008-12-12 14:20:00,1.7638,1.76405,1.76275,1.7634,398400000.0
2008-12-12 14:25:00,1.7634,1.76435,1.76245,1.7628,746400000.0
2008-12-12 14:30:00,1.76275,1.76355,1.76215,1.76245,595600000.0
2008-12-12 14:35:00,1.76225,1.76345,1.76165,1.7629,592200000.0
2008-12-12 14:40:00,1.7628,1.76305,1.76215,1.7624,527800000.0
2008-12-12 14:45:00,1.7624,1.76245,1.7613,1.7618,479000000.0
2008-12-12 14:50:00,1.7618,1.76255,1.76095,1.7613,624200000.0
2008-12-12 14:55:00,1.76135,1.7624,1.7607,1.7624,635000000.0
2008-12-12 15:00:00,1.7624,1.76295,1.7616,1.7622,572200000.0
2008-12-12 15:05:00,1.76225,1.76455,1.76155,1.76375,696000000.0
2008-12-12 15:10:00,1.76375,1.76545,1.7633,1.76465,734000000.0
2008-12-12 15:15:00,1.7647,1.7654,1.7632,1.7636,938599998.0
2008-12-12 15:20:00,1.7636,1.76475,1.7635,1.76405,1505800028.0
2008-12-12 15:25:00,1.76405,1.7648,1.76275,1.76405,851600000.0
2008-12-12 15:30:00,1.76415,1.76485,1.7629,1.7633,729000000.0
2008-12-12 15:35:00,1.7633,1.76425,1.76235,1.76405,882000000.0
2008-12-12 15:40:00,1.76415,1.76565,1.7635,1.7655,842000000.0
2008-12-12 15:45:00,1.76545,1.76775,1.76515,1.76755,1035000000.0
2008-12-12 15:50:00,1.76755,1.7676,1.7645,1.76455,960000000.0
2008-12-12 15:55:00,1.7646,1.7668,1.76355,1.7656,1115000000.0
2008-12-12 16:00:00,1.7656,1.7656,1.764,1.7652,894800000.0
2008-12-12 16:05:00,1.7652,1.7708,1.7645,1.7683,1031800000.0
2008-12-12 16:10:00,1.7681,1.76905,1.76575,1.7667,1342200000.0
2008-12-12 16:15:00,1.76685,1.7677,1.76505,1.76595,1456600000.0
2008-12-12 16:20:00,1.766,1.76725,1.76435,1.7649,1137200000.0
2008-12-12 16:25:00,1.765,1.76605,1.7616,1.7624,903500000.0
2008-12-12 16:30:00,1.76235,1.76315,1.75955,1.7629,1363400001.0
2008-12-12 16:35:00,1.76305,1.76415,1.7627,1.7636,1013200000.0
2008-12-12 16:40:00,1.7636,1.7647,1.76215,1.7645,1027000000.0
2008-12-12 16:45:00,1.76395,1.76525,1.76305,1.7632,1027400000.0
2008-12-12 16:50:00,1.7633,1.7653,1.7633,1.76445,726800000.0
2008-12-12 16:55:00,1.7644,1.76645,1.76355,1.7652,703000000.0
2008-12-12 17:00:00,1.7651,1.7663,1.76475,1.76505,1006000004.0
2008-12-12 17:05:00,1.76505,1.76525,1.7606,1.76095,1147600000.0
2008-12-12 17:10:00,1.7609,1.76155,1.75715,1.7572,1547000003.0
2008-12-12 17:15:00,1.7572,1.75825,1.75435,1.75625,1011300000.0
2008-12-12 17:20:00,1.75635,1.75985,1.7563,1.75855,1981000001.0
2008-12-12 17:25:00,1.75865,1.76095,1.7579,1.759,2036200004.0
2008-12-12 17:30:00,1.75915,1.7605,1.75665,1.7568,1198000000.0
2008-12-12 17:35:00,1.7568,1.75875,1.75595,1.75675,1058100000.0
2008-12-12 17:40:00,1.75675,1.75875,1.75615,1.75845,1122600000.0
2008-12-12 17:45:00,1.7584,1.7592,1.7569,1.7576,1037400000.0
2008-12-12 17:50:00,1.75755,1.7591,1.75665,1.7577,746600000.0
2008-12-12 17:55:00,1.75765,1.7593,1.75645,1.75645,747500000.0
2008-12-12 18:00:00,1.75645,1.7585,1.7552,1.75615,851200000.0
2008-12-12 18:05:00,1.756,1.756,1.7536,1.7543,1587800000.0
2008-12-12 18:10:00,1.7543,1.75565,1.752,1.7524,1489400003.0
2008-12-12 18:15:00,1.7524,1.7526,1.74815,1.74865,4504999992.0
2008-12-12 18:20:00,1.7487,1.7515,1.74835,1.7497,3980800013.0
2008-12-12 18:25:00,1.7497,1.7525,1.7497,1.75155,1238000000.0
2008-12-12 18:30:00,1.7514,1.7517,1.7503,1.75155,820600000.0
2008-12-12 18:35:00,1.75155,1.7519,1.74935,1.75185,1194200000.0
2008-12-12 18:40:00,1.7518,1.75325,1.75085,1.752,950200000.0
2008-12-12 18:45:00,1.75195,1.75385,1.7516,1.7531,1248999996.0
2008-12-12 18:50:00,1.75305,1.7559,1.75305,1.75385,1702999998.0
2008-12-12 18:55:00,1.75405,1.75505,1.75375,1.7541,1128400000.0
2008-12-12 19:00:00,1.754,1.75465,1.75205,1.7539,727400000.0
2008-12-12 19:05:00,1.75395,1.75565,1.7539,1.75545,855400000.0
2008-12-12 19:10:00,1.75555,1.7592,1.7552,1.75825,881000000.0
2008-12-12 19:15:00,1.75825,1.7623,1.75795,1.7617,540900000.0
2008-12-12 19:20:00,1.76175,1.76175,1.75975,1.75995,731400000.0
2008-12-12 19:25:00,1.76,1.76035,1.75605,1.75745,1053041000.0
2008-12-12 19:30:00,1.75745,1.75915,1.757,1.75885,691800000.0
2008-12-12 19:35:00,1.7589,1.7635,1.7587,1.7617,1162900007.0
2008-12-12 19:40:00,1.7617,1.7631,1.75935,1.763,449500000.0
2008-12-12 19:45:00,1.76275,1.76285,1.7609,1.7613,1501400021.0
2008-12-12 19:50:00,1.7612,1.7622,1.7611,1.7621,783000006.0
2008-12-12 19:55:00,1.76225,1.76285,1.7618,1.76185,405800000.0
2008-12-12 20:00:00,1.76185,1.76205,1.76105,1.76145,351800000.0
2008-12-12 20:05:00,1.76145,1.76175,1.76085,1.7616,404000000.0
2008-12-12 20:10:00,1.7617,1.7619,1.7597,1.7599,1224800000.0
2008-12-12 20:15:00,1.7599,1.7606,1.75885,1.75945,615400000.0
2008-12-12 20:20:00,1.75945,1.7598,1.75825,1.7583,284400000.0
2008-12-12 20:25:00,1.75845,1.7591,1.7584,1.7586,399600000.0
2008-12-12 20:30:00,1.75855,1.7587,1.75825,1.7583,732000000.0
2008-12-12 20:35:00,1.7583,1.75915,1.75745,1.758,1427800004.0
2008-12-12 20:40:00,1.758,1.758,1.7563,1.7566,4438600021.0
2008-12-12 20:45:00,1.7565,1.7576,1.75635,1.7567,1348200024.0
2008-12-12 20:50:00,1.7565,1.75655,1.7542,1.75645,2172000021.0
2008-12-12 20:55:00,1.75635,1.7568,1.7559,1.7565,2330800000.0
2008-12-12 21:00:00,1.75665,1.7567,1.7559,1.756,1850400000.0
2008-12-12 21:05:00,1.756,1.75645,1.7559,1.756,2557400001.0
2008-12-12 21:10:00,1.756,1.7577,1.7559,1.75735,1235800001.0
2008-12-12 21:15:00,1.75705,1.75865,1.75705,1.758,941800002.0
2008-12-12 21:20:00,1.758,1.7586,1.75715,1.7581,2490800006.0
2008-12-12 21:25:00,1.7581,1.75995,1.75805,1.7595,1260800005.0
2008-12-12 21:30:00,1.7595,1.7604,1.7577,1.7596,3717200026.0
2008-12-12 21:35:00,1.7596,1.7622,1.75945,1.7621,630800000.0
2008-12-12 21:40:00,1.7621,1.76295,1.761,1.7617,505400000.0
2008-12-12 21:45:00,1.76095,1.7617,1.75935,1.76085,401400000.0
2008-12-12 21:50:00,1.7608,1.7623,1.76055,1.7617,1310400003.0
2008-12-12 21:55:00,1.7616,1.7617,1.7614,1.7615,3976399944.0
2008-12-12 22:00:00,1.7616,1.7625,1.7614,1.76245,1688599994.0
2008-12-12 22:05:00,1.76245,1.76245,1.761,1.761,291600000.0
2008-12-12 22:10:00,1.76105,1.7614,1.76,1.7603,997900000.0
2008-12-12 22:15:00,1.7603,1.7615,1.76015,1.7603,817600000.0
2008-12-12 22:20:00,1.7603,1.76075,1.75935,1.76055,1123199997.0
2008-12-12 22:25:00,1.76065,1.76145,1.7604,1.7612,155400000.0
2008-12-12 22:30:00,1.76115,1.76175,1.7607,1.76125,1163999959.0
2008-12-12 22:35:00,1.76125,1.76135,1.76045,1.76125,139600000.0
2008-12-12 22:40:00,1.7612,1.76155,1.76075,1.76115,62400000.0
2008-12-12 22:45:00,1.76115,1.7613,1.75995,1.76055,599700012.0
2008-12-12 22:50:00,1.7607,1.7607,1.75935,1.76065,736800008.0
2008-12-12 22:55:00,1.7607,1.7607,1.7576,1.7588,775400000.0
2008-12-12 23:00:00,1.7588,1.7589,1.7578,1.75865,1454900000.0
2008-12-12 23:05:00,1.7586,1.75995,1.7585,1.7594,401200000.0
2008-12-12 23:10:00,1.7594,1.7607,1.7594,1.76055,231600000.0
2008-12-12 23:15:00,1.76055,1.7635,1.76055,1.76165,213400000.0
2008-12-12 23:20:00,1.76165,1.76255,1.76165,1.76245,94000000.0
2008-12-12 23:25:00,1.76245,1.7626,1.76225,1.76245,23200000.0
2008-12-12 23:30:00,1.7624,1.7625,1.7609,1.7611,80200000.0
2008-12-12 23:35:00,1.7611,1.7611,1.75935,1.7606,85400000.0
2008-12-12 23:40:00,1.7606,1.76085,1.7606,1.7608,23000000.0
2008-12-12 23:45:00,1.7609,1.7613,1.7602,1.7613,454000000.0
2008-12-12 23:50:00,1.7615,1.76165,1.7607,1.76145,124200000.0
2008-12-12 23:55:00,1.7616,1.7618,1.7583,1.7583,1837199976.0
2008-12-15 00:00:00,1.75967,1.75975,1.7575,1.7589,83200000.0
2008-12-15 00:05:00,1.75895,1.75935,1.7577,1.7577,91800000.0
2008-12-15 00:10:00,1.7578,1.7584,1.75645,1.75645,163800000.0
2008-12-15 00:15:00,1.7567,1.75705,1.7566,1.757,70200000.0
2008-12-15 00:20:00,1.757,1.757,1.75565,1.75685,170400000.0
2008-12-15 00:25:00,1.75685,1.7575,1.7563,1.75675,88800000.0
2008-12-15 00:30:00,1.75675,1.75745,1.7558,1.7558,126000000.0
2008-12-15 00:35:00,1.7558,1.7573,1.7548,1.75695,84400000.0
2008-12-15 00:40:00,1.757,1.75735,1.7554,1.7565,57200000.0
2008-12-15 00:45:00,1.75595,1.7563,1.75525,1.75545,31200000.0
2008-12-15 00:50:00,1.75545,1.75635,1.75445,1.75605,44600000.0
2008-12-15 00:55:00,1.7563,1.7563,1.7554,1.7555,87400000.0
2008-12-15 01:00:00,1.75555,1.7563,1.75505,1.7563,65200000.0
2008-12-15 01:05:00,1.7563,1.75715,1.75615,1.75685,111800000.0
2008-12-15 01:10:00,1.75685,1.7586,1.75685,1.75855,82600000.0
2008-12-15 01:15:00,1.7586,1.75895,1.7566,1.75875,441200000.0
2008-12-15 01:20:00,1.75875,1.75875,1.75645,1.75675,446400000.0
2008-12-15 01:25:00,1.75675,1.75675,1.75505,1.7565,474000000.0
2008-12-15 01:30:00,1.7565,1.7567,1.755,1.7567,389800000.0
2008-12-15 01:35:00,1.75605,1.757,1.7557,1.75655,244400000.0
2008-12-15 01:40:00,1.75655,1.75695,1.75475,1.7556,518800000.0
2008-12-15 01:45:00,1.7557,1.7569,1.7546,1.7558,439400000.0
2008-12-15 01:50:00,1.7558,1.75885,1.75565,1.75885,431800000.0
2008-12-15 01:55:00,1.75885,1.7599,1.75765,1.7578,1113000000.0
2008-12-15 02:00:00,1.7578,1.7581,1.75615,1.7576,369400000.0
2008-12-15 02:05:00,1.75755,1.75815,1.75635,1.7575,330800000.0
2008-12-15 02:10:00,1.75755,1.75965,1.7575,1.75915,206200000.0
2008-12-15 02:15:00,1.7591,1.75935,1.759,1.75905,161800000.0
2008-12-15 02:20:00,1.7591,1.7591,1.75771,1.75855,331400000.0
2008-12-15 02:25:00,1.7587,1.76005,1.75855,1.7592,983999979.0
2008-12-15 02:30:00,1.7592,1.76165,1.759,1.76145,361000000.0
2008-12-15 02:35:00,1.7615,1.7637,1.76135,1.76325,230100000.0
2008-12-15 02:40:00,1.76345,1.7636,1.76185,1.7623,1043799994.0
2008-12-15 02:45:00,1.7622,1.7626,1.7615,1.7616,220200000.0
2008-12-15 02:50:00,1.7616,1.7627,1.75925,1.75925,418400000.0
2008-12-15 02:55:00,1.75945,1.76035,1.7593,1.7598,938200001.0
2008-12-15 03:00:00,1.75975,1.7611,1.75895,1.7611,618600000.0
2008-12-15 03:05:00,1.7611,1.76115,1.7603,1.7603,88400000.0
2008-12-15 03:10:00,1.7603,1.7621,1.7593,1.7617,702600000.0
2008-12-15 03:15:00,1.7617,1.762,1.76037,1.762,306400000.0
2008-12-15 03:20:00,1.76215,1.76245,1.7595,1.7596,1254800000.0
2008-12-15 03:25:00,1.7596,1.75975,1.7589,1.759,1365800000.0
2008-12-15 03:30:00,1.75828,1.7596,1.75813,1.75955,393800000.0
2008-12-15 03:35:00,1.7597,1.75985,1.75855,1.75965,116800000.0
2008-12-15 03:40:00,1.75985,1.7606,1.75985,1.7599,60000000.0
2008-12-15 03:45:00,1.7599,1.761,1.7599,1.76065,209400000.0
2008-12-15 03:50:00,1.7607,1.76225,1.7607,1.7621,284600000.0
2008-12-15 03:55:00,1.76205,1.76335,1.7617,1.7617,539400000.0
2008-12-15 04:00:00,1.7617,1.7623,1.7616,1.762,1144000000.0
2008-12-15 04:05:00,1.76205,1.76215,1.7608,1.7617,1579000000.0
2008-12-15 04:10:00,1.7617,1.7617,1.7617,1.7617,840000000.0
2008-12-15 04:15:00,1.7617,1.7617,1.7601,1.7604,117200000.0
2008-12-15 04:20:00,1.7604,1.7604,1.7595,1.76,49600000.0
2008-12-15 04:25:00,1.75995,1.7605,1.75929,1.75975,284400000.0
2008-12-15 04:30:00,1.76015,1.76029,1.7595,1.7598,353400000.0
2008-12-15 04:35:00,1.7598,1.7606,1.7598,1.7606,79800000.0
2008-12-15 04:40:00,1.76055,1.76115,1.7601,1.76085,64000000.0
2008-12-15 04:45:00,1.76075,1.76095,1.7591,1.7599,115200000.0
2008-12-15 04:50:00,1.76,1.76125,1.7599,1.7608,216600000.0
2008-12-15 04:55:00,1.761,1.7627,1.76095,1.76155,253200000.0
2008-12-15 05:00:00,1.7615,1.76185,1.76025,1.7613,404800000.0
2008-12-15 05:05:00,1.7613,1.7615,1.76005,1.76145,111400001.0
2008-12-15 05:10:00,1.7616,1.76185,1.7612,1.7612,679199986.0
2008-12-15 05:15:00,1.7612,1.7613,1.76025,1.7605,582799992.0
2008-12-15 05:20:00,1.7605,1.7605,1.7596,1.7605,536000000.0
2008-12-15 05:25:00,1.7605,1.7609,1.7605,1.7605,346800000.0
2008-12-15 05:30:00,1.76018,1.76075,1.75961,1.7606,544600000.0
2008-12-15 05:35:00,1.7607,1.76075,1.75897,1.7596,1382800005.0
2008-12-15 05:40:00,1.7593,1.75965,1.75869,1.7594,447000002.0
2008-12-15 05:45:00,1.75945,1.76005,1.7593,1.76,126000000.0
2008-12-15 05:50:00,1.7599,1.7604,1.7589,1.759,1226000003.0
2008-12-15 05:55:00,1.7591,1.75965,1.7589,1.75955,1124400006.0
2008-12-15 06:00:00,1.75955,1.75965,1.75945,1.75945,185000001.0
2008-12-15 06:05:00,1.75945,1.75965,1.75945,1.75955,24000000.0
2008-12-15 06:10:00,1.7594,1.75995,1.75866,1.75965,802300000.0
2008-12-15 06:15:00,1.75965,1.7604,1.75955,1.75995,204200000.0
2008-12-15 06:20:00,1.75995,1.7605,1.7589,1.76045,234200000.0
2008-12-15 06:25:00,1.76055,1.761,1.76015,1.7606,257800000.0
2008-12-15 06:30:00,1.7606,1.7612,1.7593,1.7596,552800000.0
2008-12-15 06:35:00,1.7596,1.7602,1.7596,1.7597,175800000.0
2008-12-15 06:40:00,1.7597,1.76,1.75885,1.75995,350600000.0
2008-12-15 06:45:00,1.7599,1.76045,1.7598,1.7602,196199998.0
2008-12-15 06:50:00,1.76025,1.76135,1.7602,1.7605,1269200000.0
2008-12-15 06:55:00,1.7605,1.7618,1.7605,1.76145,480600000.0
2008-12-15 07:00:00,1.7615,1.76255,1.7612,1.7622,661200000.0
2008-12-15 07:05:00,1.7622,1.7622,1.76155,1.762,401200000.0
2008-12-15 07:10:00,1.762,1.76295,1.762,1.7622,400600000.0
2008-12-15 07:15:00,1.7622,1.763,1.762,1.7621,291800000.0
2008-12-15 07:20:00,1.7621,1.76235,1.762,1.762,155200000.0
2008-12-15 07:25:00,1.762,1.762,1.76065,1.7613,1020200000.0
2008-12-15 07:30:00,1.7613,1.7613,1.7598,1.7606,767400000.0
2008-12-15 07:35:00,1.7606,1.7614,1.7599,1.7609,172200000.0
2008-12-15 07:40:00,1.7611,1.76165,1.76065,1.7613,365600000.0
2008-12-15 07:45:00,1.7613,1.7623,1.7612,1.7618,491000000.0
2008-12-15 07:50:00,1.76175,1.7621,1.76145,1.7616,57200000.0
2008-12-15 07:55:00,1.7616,1.7619,1.7615,1.7619,179400000.0
2008-12-15 08:00:00,1.762,1.763,1.76084,1.76104,342000000.0
2008-12-15 08:05:00,1.76088,1.76235,1.76045,1.7606,606600000.0
2008-12-15 08:10:00,1.76045,1.76095,1.75985,1.7606,231200000.0
2008-12-15 08:15:00,1.7606,1.7611,1.75755,1.7578,1010000000.0
2008-12-15 08:20:00,1.758,1.7588,1.7576,1.75865,732800000.0
2008-12-15 08:25:00,1.7586,1.75875,1.75795,1.7583,245400000.0
2008-12-15 08:30:00,1.75825,1.75825,1.7559,1.75635,855400003.0
2008-12-15 08:35:00,1.75635,1.759,1.75635,1.758,722800002.0
2008-12-15 08:40:00,1.75805,1.7587,1.758,1.7583,175400000.0
2008-12-15 08:45:00,1.7583,1.75995,1.7581,1.75965,521000000.0
2008-12-15 08:50:00,1.7596,1.7599,1.759,1.75975,508600000.0
2008-12-15 08:55:00,1.75975,1.76,1.75855,1.7594,1257400000.0
2008-12-15 09:00:00,1.7595,1.7618,1.7595,1.7617,576200000.0
2008-12-15 09:05:00,1.76155,1.76205,1.76075,1.7609,943400000.0
2008-12-15 09:10:00,1.76095,1.76115,1.7578,1.7585,1035200000.0
2008-12-15 09:15:00,1.7586,1.76065,1.7583,1.76,351999999.0
2008-12-15 09:20:00,1.76,1.76015,1.75805,1.7583,1207600000.0
2008-12-15 09:25:00,1.7582,1.75965,1.75815,1.75935,938000000.0
2008-12-15 09:30:00,1.7592,1.7611,1.7585,1.75955,1104000000.0
2008-12-15 09:35:00,1.75955,1.7618,1.75955,1.76095,640500000.0
2008-12-15 09:40:00,1.7608,1.76235,1.76045,1.7621,597600000.0
2008-12-15 09:45:00,1.76225,1.76345,1.76215,1.7631,990400000.0
2008-12-15 09:50:00,1.7631,1.7632,1.7616,1.7624,1205400000.0
2008-12-15 09:55:00,1.76245,1.76275,1.761,1.76245,1616000000.0
2008-12-15 10:00:00,1.76245,1.76375,1.7608,1.76085,1416800000.0
2008-12-15 10:05:00,1.7609,1.7621,1.7601,1.76135,1419200000.0
2008-12-15 10:10:00,1.7614,1.7642,1.76085,1.7638,1870000000.0
2008-12-15 10:15:00,1.7638,1.76385,1.76265,1.76315,1798399989.0
2008-12-15 10:20:00,1.76315,1.7637,1.76245,1.7627,1102800000.0
2008-12-15 10:25:00,1.7627,1.7639,1.7624,1.76345,1133200000.0
2008-12-15 10:30:00,1.76355,1.76415,1.7631,1.7636,1625200000.0
2008-12-15 10:35:00,1.76355,1.76475,1.76075,1.76075,1864800000.0
2008-12-15 10:40:00,1.76075,1.76345,1.75865,1.76295,1460200000.0
2008-12-15 10:45:00,1.76295,1.76425,1.7624,1.76345,1477800000.0
2008-12-15 10:50:00,1.76345,1.76465,1.7629,1.7643,1614400000.0
2008-12-15 10:55:00,1.76425,1.7643,1.7614,1.76235,1364400000.0
2008-12-15 11:00:00,1.76235,1.76265,1.76185,1.7621,1132400000.0
2008-12-15 11:05:00,1.7621,1.76235,1.75985,1.7604,1349600000.0
2008-12-15 11:10:00,1.7604,1.76105,1.75905,1.7602,1766999998.0
2008-12-15 11:15:00,1.76015,1.76055,1.75925,1.7596,1880199999.0
2008-12-15 11:20:00,1.7596,1.7603,1.75885,1.7592,1369400000.0
2008-12-15 11:25:00,1.7593,1.7597,1.7582,1.7584,1241000000.0
2008-12-15 11:30:00,1.7584,1.7585,1.7565,1.7565,1719200000.0
2008-12-15 11:35:00,1.7565,1.7572,1.75445,1.7553,1868000000.0
2008-12-15 11:40:00,1.7553,1.75645,1.7537,1.75565,1531400000.0
2008-12-15 11:45:00,1.75575,1.7568,1.75535,1.7559,1198200000.0
2008-12-15 11:50:00,1.756,1.75635,1.755,1.75555,1375000000.0
2008-12-15 11:55:00,1.75555,1.75575,1.755,1.75555,1005600000.0
2008-12-15 12:00:00,1.7556,1.75785,1.75525,1.7573,921200000.0
2008-12-15 12:05:00,1.75725,1.7581,1.75675,1.7575,1126800000.0
2008-12-15 12:10:00,1.75755,1.75855,1.7571,1.758,916800000.0
2008-12-15 12:15:00,1.75795,1.76,1.75795,1.7593,1322500000.0
2008-12-15 12:20:00,1.7593,1.7595,1.7583,1.7592,941600000.0
2008-12-15 12:25:00,1.7592,1.7593,1.75765,1.7589,1188900000.0
2008-12-15 12:30:00,1.7589,1.75955,1.75825,1.7592,1367400000.0
2008-12-15 12:35:00,1.7592,1.76,1.7564,1.7571,1446200001.0
2008-12-15 12:40:00,1.7572,1.7576,1.75615,1.7566,1440200000.0
2008-12-15 12:45:00,1.75665,1.75745,1.75635,1.7571,841200000.0
2008-12-15 12:50:00,1.7571,1.75715,1.7561,1.7562,899200000.0
2008-12-15 12:55:00,1.7562,1.7575,1.7559,1.7566,1027600000.0
2008-12-15 13:00:00,1.7566,1.758,1.7566,1.75765,737400000.0
2008-12-15 13:05:00,1.75745,1.7586,1.7573,1.7583,833600000.0
2008-12-15 13:10:00,1.7583,1.7586,1.7554,1.7554,1093000005.0
2008-12-15 13:15:00,1.7554,1.7578,1.7554,1.7576,1650200029.0
2008-12-15 13:20:00,1.7576,1.75775,1.75595,1.757,1295400000.0
2008-12-15 13:25:00,1.757,1.75705,1.7552,1.7563,743600000.0
2008-12-15 13:30:00,1.7563,1.757,1.7559,1.7562,851800000.0
2008-12-15 13:35:00,1.7563,1.75635,1.7543,1.75565,1175000000.0
2008-12-15 13:40:00,1.75565,1.75585,1.75465,1.75525,551400000.0
2008-12-15 13:45:00,1.75535,1.757,1.7551,1.7566,570600000.0
2008-12-15 13:50:00,1.7566,1.7575,1.75545,1.75615,570600000.0
2008-12-15 13:55:00,1.75615,1.7562,1.7542,1.75435,473400000.0
2008-12-15 14:00:00,1.75425,1.75435,1.7532,1.7537,863800000.0
2008-12-15 14:05:00,1.7537,1.754,1.7519,1.752,806000000.0
2008-12-15 14:10:00,1.752,1.75225,1.7498,1.75005,901400000.0
2008-12-15 14:15:00,1.75005,1.75105,1.7495,1.7502,855600000.0
2008-12-15 14:20:00,1.75025,1.75115,1.74995,1.75095,891800000.0
2008-12-15 14:25:00,1.75085,1.75305,1.75075,1.75235,1012400000.0
2008-12-15 14:30:00,1.7525,1.7527,1.7516,1.7517,846400000.0
2008-12-15 14:35:00,1.7517,1.75425,1.7514,1.7539,1863200003.0
2008-12-15 14:40:00,1.75415,1.7596,1.7538,1.7539,5549000044.0
2008-12-15 14:45:00,1.7539,1.762,1.7532,1.7556,4330800014.0
2008-12-15 14:50:00,1.75555,1.7577,1.7555,1.7569,1564800000.0
2008-12-15 14:55:00,1.7569,1.7574,1.75565,1.75595,1517000002.0
2008-12-15 15:00:00,1.75605,1.75695,1.75415,1.7548,1172600000.0
2008-12-15 15:05:00,1.75485,1.7549,1.75335,1.7548,1917600000.0
2008-12-15 15:10:00,1.7548,1.7568,1.754,1.7557,1372400000.0
2008-12-15 15:15:00,1.7558,1.7584,1.75535,1.75825,1358400000.0
2008-12-15 15:20:00,1.75785,1.76025,1.7572,1.7601,1196000000.0
2008-12-15 15:25:00,1.76015,1.7652,1.75975,1.7614,1185600001.0
2008-12-15 15:30:00,1.7614,1.7619,1.75805,1.7582,873600000.0
2008-12-15 15:35:00,1.7582,1.76015,1.75735,1.7597,1090800000.0
2008-12-15 15:40:00,1.75965,1.76065,1.7588,1.7604,777600000.0
2008-12-15 15:45:00,1.76045,1.76345,1.7603,1.76325,1103200000.0
2008-12-15 15:50:00,1.76315,1.7637,1.7607,1.7619,995800000.0
2008-12-15 15:55:00,1.76185,1.76655,1.761,1.766,1111400000.0
2008-12-15 16:00:00,1.766,1.76675,1.7644,1.7648,1368400000.0
2008-12-15 16:05:00,1.7648,1.76685,1.7644,1.76555,1470400000.0
2008-12-15 16:10:00,1.76555,1.7676,1.76485,1.7665,1695200000.0
2008-12-15 16:15:00,1.7665,1.76735,1.7652,1.76725,1299854612.0
2008-12-15 16:20:00,1.76725,1.7702,1.76645,1.7698,1440600000.0
2008-12-15 16:25:00,1.7698,1.7703,1.7677,1.7699,1174000000.0
2008-12-15 16:30:00,1.7698,1.7702,1.76785,1.7695,2030600000.0
2008-12-15 16:35:00,1.76965,1.7764,1.76945,1.77595,1637200000.0
2008-12-15 16:40:00,1.77595,1.7832,1.7754,1.7824,1379654612.0
2008-12-15 16:45:00,1.7824,1.78245,1.7788,1.7798,1543200000.0
2008-12-15 16:50:00,1.7799,1.78075,1.77745,1.77745,1497800000.0
2008-12-15 16:55:00,1.7776,1.7779,1.7728,1.77285,1596800012.0
2008-12-15 17:00:00,1.77305,1.77485,1.7728,1.77415,1401999999.0
2008-12-15 17:05:00,1.7741,1.7744,1.7726,1.77375,1312800000.0
2008-12-15 17:10:00,1.77375,1.7738,1.77115,1.77255,1240000000.0
2008-12-15 17:15:00,1.77255,1.77365,1.77115,1.77125,1717200002.0
2008-12-15 17:20:00,1.77125,1.77235,1.7686,1.76865,1862400000.0
2008-12-15 17:25:00,1.76875,1.7719,1.76845,1.77165,1227800000.0
2008-12-15 17:30:00,1.7718,1.77335,1.77025,1.7718,1530000000.0
2008-12-15 17:35:00,1.7718,1.77385,1.7716,1.7719,1492800000.0
2008-12-15 17:40:00,1.7719,1.77475,1.77185,1.77435,1962599999.0
2008-12-15 17:45:00,1.7743,1.7782,1.77375,1.77545,1435800000.0
2008-12-15 17:50:00,1.7755,1.7788,1.7743,1.7781,1701400000.0
2008-12-15 17:55:00,1.7781,1.7803,1.77745,1.77855,2009600000.0
2008-12-15 18:00:00,1.77855,1.78025,1.7763,1.7768,1792000000.0
2008-12-15 18:05:00,1.77685,1.77735,1.77545,1.7757,1003300000.0
2008-12-15 18:10:00,1.7757,1.77655,1.77475,1.776,1047200000.0
2008-12-15 18:15:00,1.7761,1.7765,1.7755,1.7761,616800000.0
2008-12-15 18:20:00,1.7761,1.7765,1.7744,1.77575,799600000.0
2008-12-15 18:25:00,1.7758,1.77645,1.77415,1.77495,1139600000.0
2008-12-15 18:30:00,1.77505,1.77615,1.77475,1.7753,741400000.0
2008-12-15 18:35:00,1.7753,1.77545,1.77075,1.7742,2300500001.0
2008-12-15 18:40:00,1.7742,1.77565,1.7724,1.7754,2155700000.0
2008-12-15 18:45:00,1.7754,1.7757,1.7747,1.77565,411800000.0
2008-12-15 18:50:00,1.7757,1.7757,1.77295,1.77335,596000000.0
2008-12-15 18:55:00,1.77335,1.7734,1.76975,1.77025,744200000.0
2008-12-15 19:00:00,1.77025,1.7715,1.76995,1.77135,637100000.0
2008-12-15 19:05:00,1.77135,1.7729,1.77135,1.7723,634100000.0
2008-12-15 19:10:00,1.7723,1.77315,1.7715,1.7725,503000000.0
2008-12-15 19:15:00,1.77255,1.77265,1.7713,1.77195,555800000.0
2008-12-15 19:20:00,1.77205,1.7727,1.77155,1.77245,362600000.0
2008-12-15 19:25:00,1.77245,1.7748,1.77205,1.7747,732700000.0
2008-12-15 19:30:00,1.7747,1.7751,1.7737,1.7743,1042600000.0
2008-12-15 19:35:00,1.7743,1.7747,1.7729,1.7746,893900000.0
2008-12-15 19:40:00,1.7746,1.77465,1.77265,1.77355,490400000.0
2008-12-15 19:45:00,1.77355,1.7739,1.7728,1.7734,775400000.0
2008-12-15 19:50:00,1.77355,1.7746,1.77325,1.7741,908200000.0
2008-12-15 19:55:00,1.7741,1.7743,1.7729,1.7731,1139400000.0
2008-12-15 20:00:00,1.77315,1.7752,1.77315,1.7737,1073600000.0
2008-12-15 20:05:00,1.77375,1.7739,1.7722,1.77235,3855600000.0
2008-12-15 20:10:00,1.7723,1.77475,1.77185,1.77305,1283400002.0
2008-12-15 20:15:00,1.773,1.7735,1.7726,1.77315,213400000.0
2008-12-15 20:20:00,1.77315,1.7737,1.77255,1.7732,354200000.0
2008-12-15 20:25:00,1.7731,1.77415,1.77305,1.7736,344300000.0
2008-12-15 20:30:00,1.7736,1.7736,1.7714,1.7726,675500000.0
2008-12-15 20:35:00,1.7726,1.77415,1.7717,1.77375,675400000.0
2008-12-15 20:40:00,1.77375,1.77375,1.77205,1.77245,2436800064.0
2008-12-15 20:45:00,1.77265,1.77285,1.77025,1.77095,718800000.0
2008-12-15 20:50:00,1.771,1.7725,1.7706,1.77135,511600000.0
2008-12-15 20:55:00,1.77185,1.772,1.77075,1.77075,549399988.0
2008-12-15 21:00:00,1.77085,1.77105,1.76995,1.77055,565800000.0
2008-12-15 21:05:00,1.77065,1.77105,1.7701,1.7704,532800000.0
2008-12-15 21:10:00,1.77045,1.7716,1.77025,1.77145,556000000.0
2008-12-15 21:15:00,1.7715,1.77235,1.7707,1.77235,334600000.0
2008-12-15 21:20:00,1.77235,1.7727,1.77155,1.7721,417400000.0
2008-12-15 21:25:00,1.7721,1.7724,1.7707,1.7711,588300000.0
2008-12-15 21:30:00,1.7711,1.7712,1.7704,1.77045,265800000.0
2008-12-15 21:35:00,1.7705,1.7705,1.76945,1.76985,772600000.0
2008-12-15 21:40:00,1.76985,1.7702,1.76865,1.76895,720600000.0
2008-12-15 21:45:00,1.76895,1.76935,1.76785,1.7687,753200002.0
2008-12-15 21:50:00,1.76875,1.76935,1.76875,1.7691,219000000.0
2008-12-15 21:55:00,1.76905,1.76945,1.7688,1.76945,468200000.0
2008-12-15 22:00:00,1.7695,1.76985,1.7693,1.7693,211200000.0
2008-12-15 22:05:00,1.7693,1.76975,1.7693,1.7693,185000000.0
2008-12-15 22:10:00,1.7693,1.76965,1.76835,1.76835,954600031.0
2008-12-15 22:15:00,1.7685,1.76945,1.768,1.76835,1050800000.0
2008-12-15 22:20:00,1.7683,1.76915,1.7682,1.76905,419800000.0
2008-12-15 22:25:00,1.76895,1.769,1.7668,1.76735,317000000.0
2008-12-15 22:30:00,1.76735,1.76915,1.76735,1.7689,700800000.0
2008-12-15 22:35:00,1.76885,1.77135,1.76845,1.76985,872800000.0
2008-12-15 22:40:00,1.76985,1.77125,1.76935,1.77065,2438600003.0
2008-12-15 22:45:00,1.77065,1.77205,1.7706,1.7714,737000002.0
2008-12-15 22:50:00,1.77145,1.77175,1.7712,1.7714,396200000.0
2008-12-15 22:55:00,1.77145,1.77275,1.77135,1.77215,434600000.0
2008-12-15 23:00:00,1.77205,1.77295,1.772,1.7726,391200000.0
2008-12-15 23:05:00,1.7726,1.77295,1.7715,1.7718,211400000.0
2008-12-15 23:10:00,1.7718,1.77295,1.77145,1.7725,501000000.0
2008-12-15 23:15:00,1.7725,1.7733,1.7724,1.77325,383800000.0
2008-12-15 23:20:00,1.77315,1.7737,1.77235,1.7732,415000000.0
2008-12-15 23:25:00,1.77325,1.7737,1.77035,1.77365,1197799998.0
2008-12-15 23:30:00,1.7737,1.7743,1.7715,1.7722,695200002.0
2008-12-15 23:35:00,1.77225,1.7735,1.77065,1.771,635400002.0
2008-12-15 23:40:00,1.77095,1.7729,1.7706,1.77235,782400004.0
2008-12-15 23:45:00,1.77235,1.774,1.77225,1.77345,378000000.0
2008-12-15 23:50:00,1.77365,1.77445,1.77315,1.77385,494400000.0
2008-12-15 23:55:00,1.77385,1.7746,1.7717,1.7724,598800000.0
2008-12-16 00:00:00,1.7726,1.77405,1.77145,1.7729,174200000.0
2008-12-16 00:05:00,1.7729,1.77355,1.7702,1.7729,192800000.0
2008-12-16 00:10:00,1.77295,1.77327,1.77075,1.771,515800000.0
2008-12-16 00:15:00,1.771,1.7711,1.7696,1.7696,688400000.0
2008-12-16 00:20:00,1.7704,1.7714,1.7697,1.7712,570400000.0
2008-12-16 00:25:00,1.7712,1.7712,1.7712,1.7712,180000000.0
2008-12-16 00:30:00,1.77087,1.7714,1.77043,1.7709,723600004.0
2008-12-16 00:35:00,1.77095,1.77146,1.77042,1.77087,747399997.0
2008-12-16 00:40:00,1.77105,1.7715,1.7704,1.7715,413599998.0
2008-12-16 00:45:00,1.7716,1.77175,1.7703,1.77165,61800000.0
2008-12-16 00:50:00,1.7717,1.77235,1.77075,1.772,57900000.0
2008-12-16 00:55:00,1.7719,1.77225,1.7715,1.77215,233200000.0
2008-12-16 01:00:00,1.77215,1.7728,1.77145,1.77255,308600004.0
2008-12-16 01:05:00,1.77255,1.7729,1.77225,1.7726,71600000.0
2008-12-16 01:10:00,1.77265,1.77285,1.77175,1.77175,111400000.0
2008-12-16 01:15:00,1.7719,1.77195,1.7715,1.77185,590400000.0
2008-12-16 01:20:00,1.77167,1.772,1.7698,1.7716,755200000.0
2008-12-16 01:25:00,1.77165,1.77255,1.7715,1.7725,152600000.0
2008-12-16 01:30:00,1.7727,1.77275,1.77081,1.7711,736000001.0
2008-12-16 01:35:00,1.77105,1.7713,1.76945,1.76955,274200001.0
2008-12-16 01:40:00,1.77005,1.7714,1.7694,1.77105,95600000.0
2008-12-16 01:45:00,1.7713,1.77185,1.7711,1.7711,97600000.0
2008-12-16 01:50:00,1.7711,1.77205,1.77065,1.7715,251400000.0
2008-12-16 01:55:00,1.77005,1.7715,1.76975,1.7712,542400000.0
2008-12-16 02:00:00,1.7712,1.7715,1.7704,1.7706,1953800000.0
2008-12-16 02:05:00,1.77065,1.7715,1.77002,1.77055,470400000.0
2008-12-16 02:10:00,1.77115,1.77115,1.77055,1.77055,488000000.0
2008-12-16 02:15:00,1.7707,1.7711,1.76934,1.7706,1265000000.0
2008-12-16 02:20:00,1.7707,1.7707,1.76875,1.77045,1031800000.0
2008-12-16 02:25:00,1.7702,1.7707,1.76808,1.7707,206500000.0
2008-12-16 02:30:00,1.7707,1.7714,1.7691,1.7705,1493000005.0
2008-12-16 02:35:00,1.7705,1.7705,1.76959,1.76962,336400000.0
2008-12-16 02:40:00,1.76964,1.7703,1.7694,1.7702,317600000.0
2008-12-16 02:45:00,1.7702,1.77075,1.7702,1.7705,256800000.0
2008-12-16 02:50:00,1.76931,1.7709,1.76931,1.7709,479200000.0
2008-12-16 02:55:00,1.7706,1.7706,1.76924,1.7696,818400000.0
2008-12-16 03:00:00,1.7703,1.77075,1.76956,1.7703,128800000.0
2008-12-16 03:05:00,1.77035,1.7704,1.769,1.7694,314600000.0
2008-12-16 03:10:00,1.76945,1.7701,1.7691,1.7701,203000000.0
2008-12-16 03:15:00,1.7702,1.7702,1.76884,1.76903,668600003.0
2008-12-16 03:20:00,1.7695,1.7696,1.76862,1.7694,722399993.0
2008-12-16 03:25:00,1.7695,1.7699,1.7694,1.7695,972000016.0
2008-12-16 03:30:00,1.7696,1.76984,1.7688,1.76965,528600000.0
2008-12-16 03:35:00,1.76965,1.76995,1.76895,1.7697,136000000.0
2008-12-16 03:40:00,1.7697,1.7703,1.76945,1.7696,144800000.0
2008-12-16 03:45:00,1.7696,1.7702,1.76935,1.7695,344400000.0
2008-12-16 03:50:00,1.7696,1.7707,1.76935,1.77065,238400000.0
2008-12-16 03:55:00,1.7708,1.77125,1.77055,1.7706,64800000.0
2008-12-16 04:00:00,1.7708,1.7708,1.7706,1.7706,43800000.0
2008-12-16 04:05:00,1.7706,1.7706,1.76825,1.7691,523400000.0
2008-12-16 04:10:00,1.7692,1.76935,1.7691,1.76915,54000000.0
2008-12-16 04:15:00,1.76915,1.76915,1.7687,1.7688,101600000.0
2008-12-16 04:20:00,1.7688,1.76905,1.7687,1.76875,60600000.0
2008-12-16 04:25:00,1.76885,1.76915,1.76855,1.7691,75200000.0
2008-12-16 04:30:00,1.7691,1.7691,1.76772,1.76845,241400000.0
2008-12-16 04:35:00,1.7691,1.7691,1.76713,1.76733,79200000.0
2008-12-16 04:40:00,1.7677,1.7678,1.7676,1.76775,122400000.0
2008-12-16 04:45:00,1.7686,1.76925,1.7679,1.7683,145400000.0
2008-12-16 04:50:00,1.7683,1.76835,1.7671,1.76765,166200000.0
2008-12-16 04:55:00,1.7675,1.76875,1.7675,1.76845,118800000.0
2008-12-16 05:00:00,1.76845,1.76875,1.76795,1.76855,98600000.0
2008-12-16 05:05:00,1.76845,1.76885,1.76738,1.76855,238000000.0
2008-12-16 05:10:00,1.7687,1.7693,1.76776,1.76825,127400000.0
2008-12-16 05:15:00,1.76849,1.76935,1.76814,1.76851,233400000.0
2008-12-16 05:20:00,1.76925,1.7698,1.7686,1.7687,319200000.0
2008-12-16 05:25:00,1.76895,1.76925,1.76805,1.76885,274000000.0
2008-12-16 05:30:00,1.76885,1.7696,1.76805,1.76854,468800000.0
2008-12-16 05:35:00,1.76915,1.76925,1.76844,1.76877,227000000.0
2008-12-16 05:40:00,1.76905,1.7694,1.7688,1.76915,54600000.0
2008-12-16 05:45:00,1.769,1.76935,1.7688,1.76895,45000000.0
2008-12-16 05:50:00,1.7689,1.76965,1.7689,1.7696,46200000.0
2008-12-16 05:55:00,1.76965,1.7699,1.76945,1.76945,87000000.0
2008-12-16 06:00:00,1.7695,1.76955,1.7688,1.7688,68600000.0
2008-12-16 06:05:00,1.7688,1.7688,1.76702,1.76805,383100000.0
2008-12-16 06:10:00,1.768,1.76845,1.76765,1.76805,122000000.0
2008-12-16 06:15:00,1.76805,1.7688,1.76805,1.76865,68600000.0
2008-12-16 06:20:00,1.7688,1.76898,1.76753,1.76819,290200000.0
2008-12-16 06:25:00,1.76875,1.7693,1.76865,1.769,44800000.0
2008-12-16 06:30:00,1.76905,1.7697,1.76875,1.7692,56000000.0
2008-12-16 06:35:00,1.7691,1.77,1.76885,1.77,119000000.0
2008-12-16 06:40:00,1.77005,1.77025,1.76815,1.7686,240600000.0
2008-12-16 06:45:00,1.76845,1.7687,1.76805,1.76845,207800000.0
2008-12-16 06:50:00,1.76855,1.76975,1.76845,1.7686,188200000.0
2008-12-16 06:55:00,1.7688,1.77035,1.7688,1.77035,171000000.0
2008-12-16 07:00:00,1.77025,1.77035,1.76945,1.7699,242600000.0
2008-12-16 07:05:00,1.76995,1.77075,1.7693,1.77035,203400000.0
2008-12-16 07:10:00,1.7703,1.7703,1.76915,1.76945,170200000.0
2008-12-16 07:15:00,1.7695,1.7702,1.7695,1.7701,135600000.0
2008-12-16 07:20:00,1.7701,1.7702,1.76965,1.7698,3082999978.0
2008-12-16 07:25:00,1.7698,1.76985,1.7698,1.7698,865400000.0
2008-12-16 07:30:00,1.7696,1.77005,1.7693,1.76995,60800000.0
2008-12-16 07:35:00,1.77,1.77005,1.7688,1.76945,209200000.0
2008-12-16 07:40:00,1.76945,1.7698,1.76832,1.7698,933200000.0
2008-12-16 07:45:00,1.7698,1.7698,1.7694,1.7694,1012600000.0
2008-12-16 07:50:00,1.7695,1.76995,1.76885,1.7691,819400000.0
2008-12-16 07:55:00,1.769,1.7694,1.7687,1.76905,116200000.0
2008-12-16 08:00:00,1.769,1.76915,1.76875,1.7688,226000000.0
2008-12-16 08:05:00,1.7688,1.76905,1.7688,1.7688,74000000.0
2008-12-16 08:10:00,1.7688,1.769,1.7688,1.7688,31600000.0
2008-12-16 08:15:00,1.7688,1.76905,1.76808,1.7688,478600002.0
2008-12-16 08:20:00,1.7688,1.7695,1.7672,1.7672,138200000.0
2008-12-16 08:25:00,1.7673,1.76765,1.76605,1.7667,218200000.0
2008-12-16 08:30:00,1.76665,1.76725,1.7653,1.7664,376200000.0
2008-12-16 08:35:00,1.7653,1.76725,1.7653,1.76685,308600000.0
2008-12-16 08:40:00,1.76685,1.7669,1.7659,1.7662,173800000.0
2008-12-16 08:45:00,1.7663,1.7674,1.76585,1.7665,416400000.0
2008-12-16 08:50:00,1.7665,1.76695,1.76645,1.76665,223200000.0
2008-12-16 08:55:00,1.7665,1.76715,1.76585,1.7662,270800000.0
2008-12-16 09:00:00,1.76625,1.76725,1.76555,1.7657,443200000.0
2008-12-16 09:05:00,1.7657,1.7677,1.7657,1.7672,704800000.0
2008-12-16 09:10:00,1.7672,1.76775,1.7657,1.76605,731200000.0
2008-12-16 09:15:00,1.76595,1.7674,1.76535,1.7663,1365000000.0
2008-12-16 09:20:00,1.7663,1.7665,1.7652,1.7654,911800000.0
2008-12-16 09:25:00,1.7653,1.7662,1.7634,1.76445,1111000000.0
2008-12-16 09:30:00,1.76455,1.76655,1.76405,1.7652,740200000.0
2008-12-16 09:35:00,1.7652,1.76635,1.76365,1.7662,1240400000.0
2008-12-16 09:40:00,1.7662,1.7666,1.76475,1.7648,1454200003.0
2008-12-16 09:45:00,1.7648,1.7665,1.76465,1.76525,1690600002.0
2008-12-16 09:50:00,1.76525,1.76725,1.7651,1.76695,1274800000.0
2008-12-16 09:55:00,1.76695,1.76795,1.76555,1.7665,1640999989.0
2008-12-16 10:00:00,1.7665,1.7676,1.7645,1.76695,2399399961.0
2008-12-16 10:05:00,1.76715,1.76745,1.7659,1.76705,1120400000.0
2008-12-16 10:10:00,1.76705,1.7684,1.76605,1.7662,1092200000.0
2008-12-16 10:15:00,1.7662,1.76675,1.7655,1.7657,947600000.0
2008-12-16 10:20:00,1.7657,1.7657,1.7635,1.76375,1127000000.0
2008-12-16 10:25:00,1.7637,1.76405,1.7626,1.7637,1150800000.0
2008-12-16 10:30:00,1.76365,1.7641,1.76315,1.7637,1860299990.0
2008-12-16 10:35:00,1.7637,1.765,1.7631,1.7646,1677800013.0
2008-12-16 10:40:00,1.76465,1.7651,1.7637,1.7637,1325400000.0
2008-12-16 10:45:00,1.7637,1.7644,1.763,1.7636,1625599998.0
2008-12-16 10:50:00,1.7636,1.7638,1.75995,1.7601,1598400000.0
2008-12-16 10:55:00,1.76,1.76155,1.7598,1.7604,1433799999.0
2008-12-16 11:00:00,1.7602,1.76075,1.75925,1.7605,935200000.0
2008-12-16 11:05:00,1.7605,1.76215,1.7604,1.76105,1166000000.0
2008-12-16 11:10:00,1.76105,1.76125,1.76065,1.7607,937600000.0
2008-12-16 11:15:00,1.7607,1.7622,1.7606,1.76195,1220400000.0
2008-12-16 11:20:00,1.76195,1.7628,1.7612,1.7622,1146600000.0
2008-12-16 11:25:00,1.7622,1.76335,1.7619,1.7621,1128000000.0
2008-12-16 11:30:00,1.7621,1.7651,1.76175,1.7643,2021200000.0
2008-12-16 11:35:00,1.7643,1.76595,1.76295,1.7644,1322600000.0
2008-12-16 11:40:00,1.76435,1.76455,1.76095,1.7614,1140400000.0
2008-12-16 11:45:00,1.7613,1.7624,1.76045,1.7624,1246799994.0
2008-12-16 11:50:00,1.76235,1.7635,1.76095,1.76135,1524600000.0
2008-12-16 11:55:00,1.7614,1.76425,1.7614,1.7625,1354600000.0
2008-12-16 12:00:00,1.76235,1.7625,1.75965,1.7603,1628400000.0
2008-12-16 12:05:00,1.76035,1.76105,1.759,1.7591,1504200000.0
2008-12-16 12:10:00,1.7591,1.76215,1.75905,1.76165,1260400000.0
2008-12-16 12:15:00,1.76165,1.76175,1.7585,1.7608,1032600000.0
2008-12-16 12:20:00,1.7608,1.7615,1.76,1.76035,1213000000.0
2008-12-16 12:25:00,1.76035,1.7627,1.7601,1.7607,1392800000.0
2008-12-16 12:30:00,1.7605,1.761,1.7593,1.7605,1003400000.0
2008-12-16 12:35:00,1.7605,1.76115,1.75935,1.7598,1352200000.0
2008-12-16 12:40:00,1.7598,1.76065,1.75955,1.7601,1188699997.0
2008-12-16 12:45:00,1.7601,1.7607,1.7595,1.7605,2421199988.0
2008-12-16 12:50:00,1.76055,1.7616,1.76005,1.76145,1128800000.0
2008-12-16 12:55:00,1.7616,1.7619,1.7608,1.7611,834000000.0
2008-12-16 13:00:00,1.7611,1.7619,1.76095,1.76175,659000000.0
2008-12-16 13:05:00,1.76175,1.76225,1.76125,1.76145,740000000.0
2008-12-16 13:10:00,1.7615,1.7621,1.7612,1.7617,769600000.0
2008-12-16 13:15:00,1.7617,1.7618,1.76075,1.76105,771600000.0
2008-12-16 13:20:00,1.76105,1.76205,1.76075,1.76145,627200000.0
2008-12-16 13:25:00,1.76135,1.76205,1.76065,1.7619,632400000.0
2008-12-16 13:30:00,1.7619,1.76235,1.76115,1.7615,699000000.0
2008-12-16 13:35:00,1.76155,1.7627,1.76155,1.7626,446600000.0
2008-12-16 13:40:00,1.76255,1.76255,1.7607,1.76125,899200000.0
2008-12-16 13:45:00,1.7612,1.7621,1.76105,1.7621,795600000.0
2008-12-16 13:50:00,1.7621,1.76235,1.7606,1.7611,604400000.0
2008-12-16 13:55:00,1.76115,1.76215,1.7611,1.76165,705600000.0
2008-12-16 14:00:00,1.7616,1.76465,1.7612,1.76285,1873600001.0
2008-12-16 14:05:00,1.76285,1.7632,1.75965,1.75985,1086800000.0
2008-12-16 14:10:00,1.7598,1.7599,1.75865,1.75945,901800000.0
2008-12-16 14:15:00,1.75945,1.75985,1.7593,1.75955,578800000.0
2008-12-16 14:20:00,1.75945,1.76045,1.759,1.7598,1086200000.0
2008-12-16 14:25:00,1.7597,1.7605,1.75965,1.76035,777400000.0
2008-12-16 14:30:00,1.7603,1.7642,1.75955,1.76365,1079600000.0
2008-12-16 14:35:00,1.76365,1.76475,1.76285,1.7642,1366400000.0
2008-12-16 14:40:00,1.7642,1.7657,1.7639,1.76555,1394600000.0
2008-12-16 14:45:00,1.76555,1.76675,1.76405,1.76575,2240000000.0
2008-12-16 14:50:00,1.76575,1.76775,1.76565,1.7669,1669200000.0
2008-12-16 14:55:00,1.7669,1.7673,1.76515,1.7661,2158800034.0
2008-12-16 15:00:00,1.76605,1.76855,1.76605,1.76825,1227000000.0
2008-12-16 15:05:00,1.76825,1.77135,1.76825,1.771,1245900000.0
2008-12-16 15:10:00,1.7711,1.7714,1.7697,1.7699,1625199985.0
2008-12-16 15:15:00,1.7699,1.77015,1.76785,1.7688,1318000000.0
2008-12-16 15:20:00,1.7688,1.76925,1.76785,1.76835,878200000.0
2008-12-16 15:25:00,1.7684,1.76855,1.7669,1.7675,681200000.0
2008-12-16 15:30:00,1.7677,1.77015,1.7676,1.7697,1334000000.0
2008-12-16 15:35:00,1.76985,1.77135,1.7696,1.77035,1171500003.0
2008-12-16 15:40:00,1.77035,1.77035,1.7678,1.7686,1137900000.0
2008-12-16 15:45:00,1.7685,1.7685,1.7665,1.7669,1328000000.0
2008-12-16 15:50:00,1.76695,1.76705,1.76455,1.76555,1212800000.0
2008-12-16 15:55:00,1.7656,1.76735,1.765,1.7667,1475000001.0
2008-12-16 16:00:00,1.7667,1.76705,1.7662,1.7664,726400000.0
2008-12-16 16:05:00,1.7666,1.76835,1.763,1.76445,2200300000.0
2008-12-16 16:10:00,1.76445,1.76485,1.76305,1.7637,835400000.0
2008-12-16 16:15:00,1.7636,1.7642,1.763,1.764,863600000.0
2008-12-16 16:20:00,1.7639,1.7645,1.7633,1.7633,1396000000.0
2008-12-16 16:25:00,1.7634,1.7634,1.76105,1.76105,2378600002.0
2008-12-16 16:30:00,1.76105,1.7646,1.76025,1.76385,1034200000.0
2008-12-16 16:35:00,1.76395,1.7642,1.7608,1.76145,1129800000.0
2008-12-16 16:40:00,1.76145,1.76315,1.76125,1.7626,831600000.0
2008-12-16 16:45:00,1.7626,1.7636,1.7621,1.7628,1000800000.0
2008-12-16 16:50:00,1.7628,1.7639,1.76265,1.7632,854800000.0
2008-12-16 16:55:00,1.7632,1.76335,1.75945,1.7599,1599000000.0
2008-12-16 17:00:00,1.75945,1.76025,1.75805,1.7582,4320399994.0
2008-12-16 17:05:00,1.7582,1.75885,1.7577,1.7578,1394400000.0
2008-12-16 17:10:00,1.7578,1.75885,1.7556,1.756,1266800000.0
2008-12-16 17:15:00,1.75605,1.7574,1.7559,1.75685,1164200000.0
2008-12-16 17:20:00,1.75695,1.7574,1.7531,1.7565,1189000000.0
2008-12-16 17:25:00,1.75645,1.7569,1.75405,1.75455,1222400000.0
2008-12-16 17:30:00,1.7544,1.7553,1.7519,1.7521,1194600000.0
2008-12-16 17:35:00,1.7522,1.7531,1.7519,1.75285,917400000.0
2008-12-16 17:40:00,1.75285,1.75345,1.75175,1.75345,609800000.0
2008-12-16 17:45:00,1.7533,1.7536,1.74905,1.74905,1055200000.0
2008-12-16 17:50:00,1.74905,1.751,1.74905,1.7504,1312800005.0
2008-12-16 17:55:00,1.7503,1.7518,1.7491,1.7518,1758600000.0
2008-12-16 18:00:00,1.75185,1.7531,1.75105,1.75115,1716400000.0
2008-12-16 18:05:00,1.7512,1.75375,1.75105,1.75125,1096500000.0
2008-12-16 18:10:00,1.75125,1.75135,1.7481,1.74835,1021200000.0
2008-12-16 18:15:00,1.74825,1.75,1.7482,1.74975,1447400000.0
2008-12-16 18:20:00,1.7497,1.7519,1.74935,1.751,1418000000.0
2008-12-16 18:25:00,1.751,1.7521,1.74985,1.7516,1530800000.0
2008-12-16 18:30:00,1.7516,1.75195,1.749,1.7493,1886500001.0
2008-12-16 18:35:00,1.7493,1.7501,1.74825,1.74965,1545400000.0
2008-12-16 18:40:00,1.74965,1.75065,1.74875,1.7493,863600000.0
2008-12-16 18:45:00,1.7493,1.75,1.7467,1.7482,1501100000.0
2008-12-16 18:50:00,1.7482,1.74845,1.7455,1.7473,810800000.0
2008-12-16 18:55:00,1.7473,1.74755,1.7459,1.7467,2214800008.0
2008-12-16 19:00:00,1.7467,1.748,1.7463,1.7465,1312799999.0
2008-12-16 19:05:00,1.7465,1.74725,1.74415,1.7455,3533600050.0
2008-12-16 19:10:00,1.7455,1.7501,1.74505,1.74815,1794541000.0
2008-12-16 19:15:00,1.7481,1.74825,1.7459,1.7479,5052523015.0
2008-12-16 19:20:00,1.74815,1.74825,1.7472,1.7481,684200000.0
2008-12-16 19:25:00,1.74805,1.7483,1.7472,1.7479,401400000.0
2008-12-16 19:30:00,1.748,1.749,1.7477,1.74855,434600000.0
2008-12-16 19:35:00,1.7485,1.74995,1.7473,1.74735,616200000.0
2008-12-16 19:40:00,1.7476,1.7479,1.74715,1.7473,1723800020.0
2008-12-16 19:45:00,1.7473,1.74795,1.7465,1.74705,1191000019.0
2008-12-16 19:50:00,1.747,1.74705,1.7446,1.74475,605400000.0
2008-12-16 19:55:00,1.74485,1.74575,1.74445,1.74485,686400000.0
2008-12-16 20:00:00,1.7449,1.74535,1.7437,1.74515,633200000.0
2008-12-16 20:05:00,1.7446,1.74625,1.7446,1.74565,623000000.0
2008-12-16 20:10:00,1.7452,1.74635,1.74455,1.74515,609800000.0
2008-12-16 20:15:00,1.74525,1.747,1.7446,1.74655,684200000.0
2008-12-16 20:20:00,1.7465,1.7477,1.7465,1.7475,531600000.0
2008-12-16 20:25:00,1.74745,1.74765,1.74645,1.7473,745200000.0
2008-12-16 20:30:00,1.7473,1.74755,1.74645,1.74725,245200000.0
2008-12-16 20:35:00,1.7473,1.74765,1.7466,1.74755,242800000.0
2008-12-16 20:40:00,1.7476,1.74805,1.74755,1.74805,89200000.0
2008-12-16 20:45:00,1.74795,1.74885,1.74785,1.7484,227800000.0
2008-12-16 20:50:00,1.7484,1.7487,1.7481,1.74835,322200000.0
2008-12-16 20:55:00,1.7484,1.7492,1.747,1.748,546800000.0
2008-12-16 21:00:00,1.748,1.74875,1.74745,1.7476,228200000.0
2008-12-16 21:05:00,1.7476,1.74975,1.745,1.7457,752600000.0
2008-12-16 21:10:00,1.7458,1.74715,1.74335,1.7461,302000000.0
2008-12-16 21:15:00,1.74635,1.747,1.74565,1.74655,144800000.0
2008-12-16 21:20:00,1.74635,1.74815,1.74125,1.74785,1087800000.0
2008-12-16 21:25:00,1.74625,1.7466,1.74205,1.74425,975000000.0
2008-12-16 21:30:00,1.7444,1.7502,1.7404,1.7487,1373600000.0
2008-12-16 21:35:00,1.7488,1.75125,1.7451,1.7461,1291900000.0
2008-12-16 21:40:00,1.7462,1.7475,1.7444,1.7452,1082100000.0
2008-12-16 21:45:00,1.7454,1.74705,1.7437,1.74625,1436700000.0
2008-12-16 21:50:00,1.7461,1.74665,1.74395,1.7449,998800000.0
2008-12-16 21:55:00,1.7451,1.7462,1.7427,1.7427,784400000.0
2008-12-16 22:00:00,1.7426,1.7451,1.7425,1.74335,1172400000.0
2008-12-16 22:05:00,1.74355,1.7453,1.74285,1.7437,1228600000.0
2008-12-16 22:10:00,1.74365,1.74635,1.74335,1.7442,1131200000.0
2008-12-16 22:15:00,1.7442,1.7471,1.744,1.7471,1117200000.0
2008-12-16 22:20:00,1.7471,1.75135,1.74545,1.7495,1474600000.0
2008-12-16 22:25:00,1.7496,1.75075,1.746,1.74795,1395600000.0
2008-12-16 22:30:00,1.74855,1.74885,1.74505,1.74535,1082200000.0
2008-12-16 22:35:00,1.74535,1.74885,1.7451,1.7488,628800000.0
2008-12-16 22:40:00,1.7488,1.7488,1.74605,1.7475,370200000.0
2008-12-16 22:45:00,1.7475,1.7501,1.7473,1.7479,846800000.0
2008-12-16 22:50:00,1.748,1.74995,1.74635,1.74945,951800000.0
2008-12-16 22:55:00,1.7494,1.74955,1.74225,1.7467,828600000.0
2008-12-16 23:00:00,1.7467,1.74915,1.7448,1.7476,1060000000.0
2008-12-16 23:05:00,1.7477,1.7483,1.74625,1.7475,621000000.0
2008-12-16 23:10:00,1.7475,1.74805,1.7456,1.7464,374900000.0
2008-12-16 23:15:00,1.74635,1.7471,1.74565,1.7464,396000000.0
2008-12-16 23:20:00,1.74635,1.74645,1.74395,1.7456,993399999.0
2008-12-16 23:25:00,1.7458,1.7501,1.7458,1.7496,612400000.0
2008-12-16 23:30:00,1.74965,1.7501,1.7463,1.7481,919600000.0
2008-12-16 23:35:00,1.74815,1.7498,1.74785,1.74875,805000000.0
2008-12-16 23:40:00,1.74875,1.751,1.74855,1.74995,985400000.0
2008-12-16 23:45:00,1.7501,1.75155,1.74965,1.7506,415900000.0
2008-12-16 23:50:00,1.7506,1.7508,1.74905,1.7505,478300000.0
2008-12-16 23:55:00,1.7505,1.75125,1.74715,1.75055,737400000.0
2008-12-17 00:00:00,1.75095,1.7522,1.74865,1.75065,165000000.0
2008-12-17 00:05:00,1.7506,1.75205,1.75005,1.75135,104000000.0
2008-12-17 00:10:00,1.75205,1.75305,1.74915,1.7493,822000000.0
2008-12-17 00:15:00,1.7493,1.74965,1.7473,1.749,488200000.0
2008-12-17 00:20:00,1.749,1.74915,1.7479,1.7481,867000000.0
2008-12-17 00:25:00,1.7481,1.7481,1.74235,1.7429,1670200000.0
2008-12-17 00:30:00,1.7429,1.74415,1.74275,1.744,250400000.0
2008-12-17 00:35:00,1.74405,1.74535,1.74315,1.7446,322200000.0
2008-12-17 00:40:00,1.7446,1.7446,1.74365,1.7438,587200000.0
2008-12-17 00:45:00,1.7438,1.7444,1.7423,1.74295,535200000.0
2008-12-17 00:50:00,1.7429,1.74385,1.7429,1.74325,241400000.0
2008-12-17 00:55:00,1.74363,1.7443,1.74325,1.7443,255000000.0
2008-12-17 01:00:00,1.7443,1.7443,1.74248,1.74252,914200000.0
2008-12-17 01:05:00,1.7436,1.7459,1.7435,1.7449,1383000000.0
2008-12-17 01:10:00,1.7451,1.7473,1.745,1.7471,92400000.0
2008-12-17 01:15:00,1.747,1.74795,1.747,1.7473,36400000.0
2008-12-17 01:20:00,1.7475,1.7483,1.7472,1.7474,225400001.0
2008-12-17 01:25:00,1.7475,1.7491,1.7466,1.7471,2378282000.0
2008-12-17 01:30:00,1.7471,1.74935,1.7467,1.747,662000000.0
2008-12-17 01:35:00,1.747,1.747,1.7449,1.7456,1948800003.0
2008-12-17 01:40:00,1.7456,1.7465,1.7439,1.74415,2085400000.0
2008-12-17 01:45:00,1.74415,1.7446,1.743,1.7437,1014800000.0
2008-12-17 01:50:00,1.7437,1.7455,1.7437,1.7452,930800003.0
2008-12-17 01:55:00,1.7452,1.7462,1.7447,1.7447,866400001.0
2008-12-17 02:00:00,1.7447,1.74585,1.7425,1.74415,588000000.0
2008-12-17 02:05:00,1.74425,1.74515,1.74365,1.74515,108000000.0
2008-12-17 02:10:00,1.74505,1.74555,1.74435,1.745,223600000.0
2008-12-17 02:15:00,1.745,1.7453,1.7445,1.7446,235800000.0
2008-12-17 02:20:00,1.7446,1.74575,1.7445,1.7452,396800002.0
2008-12-17 02:25:00,1.7452,1.7452,1.7436,1.7441,122400000.0
2008-12-17 02:30:00,1.74415,1.7444,1.7435,1.74365,197000000.0
2008-12-17 02:35:00,1.7435,1.74475,1.7433,1.7441,127800000.0
2008-12-17 02:40:00,1.7441,1.74465,1.74311,1.7443,145400000.0
2008-12-17 02:45:00,1.7443,1.7444,1.744,1.7443,557400001.0
2008-12-17 02:50:00,1.7449,1.7467,1.7442,1.74565,286900001.0
2008-12-17 02:55:00,1.7456,1.7472,1.74495,1.7461,445200002.0
2008-12-17 03:00:00,1.74595,1.7463,1.7454,1.746,256800000.0
2008-12-17 03:05:00,1.74555,1.74575,1.74345,1.7452,1555000015.0
2008-12-17 03:10:00,1.7452,1.7465,1.7452,1.7458,1766400002.0
2008-12-17 03:15:00,1.7458,1.74675,1.7457,1.74675,2847999988.0
2008-12-17 03:20:00,1.74675,1.7478,1.74595,1.74665,375000000.0
2008-12-17 03:25:00,1.7468,1.7468,1.74495,1.7453,433600000.0
2008-12-17 03:30:00,1.74452,1.74685,1.74428,1.74675,462100000.0
2008-12-17 03:35:00,1.74675,1.7469,1.7463,1.74655,248400002.0
2008-12-17 03:40:00,1.74655,1.7467,1.746,1.7467,420800000.0
2008-12-17 03:45:00,1.7467,1.74695,1.74595,1.7469,231000000.0
2008-12-17 03:50:00,1.7469,1.748,1.74665,1.748,117800000.0
2008-12-17 03:55:00,1.748,1.748,1.7455,1.7465,349000000.0
2008-12-17 04:00:00,1.74645,1.74645,1.74535,1.74605,205000000.0
2008-12-17 04:05:00,1.74595,1.74625,1.74535,1.7456,620000000.0
2008-12-17 04:10:00,1.74565,1.7464,1.74535,1.7464,576200000.0
2008-12-17 04:15:00,1.7465,1.74685,1.7453,1.7457,182800000.0
2008-12-17 04:20:00,1.74565,1.74695,1.74545,1.7461,164600000.0
2008-12-17 04:25:00,1.74635,1.74715,1.74605,1.74715,63400000.0
2008-12-17 04:30:00,1.74705,1.74705,1.7456,1.74625,158400000.0
2008-12-17 04:35:00,1.74625,1.7474,1.74595,1.74645,207200000.0
2008-12-17 04:40:00,1.7464,1.74705,1.74445,1.74495,285400000.0
2008-12-17 04:45:00,1.74525,1.7459,1.74475,1.7451,111600000.0
2008-12-17 04:50:00,1.7451,1.7454,1.74445,1.7451,99000000.0
2008-12-17 04:55:00,1.7451,1.74555,1.744,1.74515,223400000.0
2008-12-17 05:00:00,1.7452,1.74595,1.7449,1.745,123800000.0
2008-12-17 05:05:00,1.745,1.7452,1.7444,1.745,76000000.0
2008-12-17 05:10:00,1.74505,1.74565,1.745,1.7456,93400000.0
2008-12-17 05:15:00,1.7456,1.74595,1.7452,1.74555,84200000.0
2008-12-17 05:20:00,1.7456,1.74565,1.74535,1.7454,28000000.0
2008-12-17 05:25:00,1.7454,1.74565,1.745,1.7453,54400000.0
2008-12-17 05:30:00,1.74515,1.7465,1.74495,1.7458,183000000.0
2008-12-17 05:35:00,1.74585,1.7463,1.7456,1.7456,62800000.0
2008-12-17 05:40:00,1.7457,1.7459,1.74505,1.74525,494999999.0
2008-12-17 05:45:00,1.74535,1.7457,1.7445,1.7453,210100000.0
2008-12-17 05:50:00,1.7453,1.7457,1.74515,1.74545,143600000.0
2008-12-17 05:55:00,1.7454,1.7472,1.7453,1.7466,209200000.0
2008-12-17 06:00:00,1.7467,1.74725,1.7466,1.747,74800000.0
2008-12-17 06:05:00,1.74705,1.7475,1.7466,1.7468,120800000.0
2008-12-17 06:10:00,1.74621,1.747,1.7458,1.74615,342600000.0
2008-12-17 06:15:00,1.7461,1.74665,1.74515,1.74605,227200000.0
2008-12-17 06:20:00,1.74625,1.7478,1.74525,1.7475,306800000.0
2008-12-17 06:25:00,1.74745,1.7479,1.74585,1.74685,257400000.0
2008-12-17 06:30:00,1.7469,1.7474,1.74645,1.74645,242200000.0
2008-12-17 06:35:00,1.7465,1.74715,1.74395,1.7441,505100000.0
2008-12-17 06:40:00,1.7441,1.7467,1.744,1.7466,486900000.0
2008-12-17 06:45:00,1.7466,1.7497,1.7463,1.7467,400400000.0
2008-12-17 06:50:00,1.74685,1.74725,1.74285,1.74535,718400000.0
2008-12-17 06:55:00,1.7453,1.74775,1.74385,1.7443,565800000.0
2008-12-17 07:00:00,1.7444,1.7457,1.7438,1.7453,291000000.0
2008-12-17 07:05:00,1.74585,1.75115,1.7447,1.74675,746200000.0
2008-12-17 07:10:00,1.74675,1.7477,1.74485,1.74735,500800000.0
2008-12-17 07:15:00,1.7474,1.74905,1.7468,1.7473,382400000.0
2008-12-17 07:20:00,1.7473,1.74885,1.746,1.74655,194600000.0
2008-12-17 07:25:00,1.7465,1.74685,1.745,1.745,161200000.0
2008-12-17 07:30:00,1.7451,1.74635,1.74465,1.74595,255400000.0
2008-12-17 07:35:00,1.7459,1.7476,1.7458,1.74645,172200000.0
2008-12-17 07:40:00,1.7464,1.7482,1.74625,1.74695,312600000.0
2008-12-17 07:45:00,1.7469,1.747,1.74405,1.74655,363600000.0
2008-12-17 07:50:00,1.74655,1.74675,1.7454,1.7462,354000000.0
2008-12-17 07:55:00,1.74605,1.74735,1.74575,1.7461,321800000.0
2008-12-17 08:00:00,1.7462,1.74765,1.74545,1.7463,172600000.0
2008-12-17 08:05:00,1.74645,1.74795,1.745,1.7461,381600000.0
2008-12-17 08:10:00,1.74615,1.74945,1.74515,1.74905,493200000.0
2008-12-17 08:15:00,1.7489,1.74945,1.7476,1.7489,354200000.0
2008-12-17 08:20:00,1.7489,1.7489,1.7474,1.7489,166200000.0
2008-12-17 08:25:00,1.7489,1.74975,1.7469,1.7489,416500000.0
2008-12-17 08:30:00,1.7488,1.7511,1.74855,1.75045,314000000.0
2008-12-17 08:35:00,1.75035,1.7514,1.74805,1.7514,278000000.0
2008-12-17 08:40:00,1.7516,1.7519,1.7479,1.7497,398000000.0
2008-12-17 08:45:00,1.7497,1.7501,1.7477,1.7479,360400000.0
2008-12-17 08:50:00,1.7479,1.74985,1.7479,1.7497,364800000.0
2008-12-17 08:55:00,1.7497,1.75135,1.7491,1.75135,284400000.0
2008-12-17 09:00:00,1.75135,1.75175,1.75005,1.7507,348900000.0
2008-12-17 09:05:00,1.7507,1.7528,1.75005,1.75055,884500000.0
2008-12-17 09:10:00,1.75055,1.75405,1.75055,1.7537,658400000.0
2008-12-17 09:15:00,1.7538,1.7543,1.75065,1.75155,369800000.0
2008-12-17 09:20:00,1.7517,1.753,1.7501,1.7518,363400000.0
2008-12-17 09:25:00,1.7518,1.7525,1.7501,1.75035,446600000.0
2008-12-17 09:30:00,1.7502,1.7525,1.74745,1.74965,490000000.0
2008-12-17 09:35:00,1.7496,1.75155,1.7486,1.74945,609400000.0
2008-12-17 09:40:00,1.7496,1.75075,1.74755,1.7482,877600000.0
2008-12-17 09:45:00,1.7482,1.7485,1.74575,1.7475,664200000.0
2008-12-17 09:50:00,1.7475,1.7493,1.7447,1.7452,1226600000.0
2008-12-17 09:55:00,1.7453,1.74635,1.74285,1.7435,1286000000.0
2008-12-17 10:00:00,1.7435,1.74435,1.74255,1.7435,1191800000.0
2008-12-17 10:05:00,1.74305,1.744,1.7402,1.74175,1329400000.0
2008-12-17 10:10:00,1.74175,1.74265,1.7406,1.742,1356000000.0
2008-12-17 10:15:00,1.7422,1.74255,1.73565,1.73695,1295600000.0
2008-12-17 10:20:00,1.7371,1.73915,1.7356,1.7381,1526000000.0
2008-12-17 10:25:00,1.7381,1.73975,1.7357,1.7393,1347600000.0
2008-12-17 10:30:00,1.7393,1.7393,1.73675,1.7383,1162500000.0
2008-12-17 10:35:00,1.7383,1.74055,1.7372,1.7401,1897400000.0
2008-12-17 10:40:00,1.7401,1.7422,1.74,1.7408,1602000000.0
2008-12-17 10:45:00,1.7408,1.74155,1.7385,1.7393,1539300000.0
2008-12-17 10:50:00,1.7392,1.74,1.73785,1.73995,1154700000.0
2008-12-17 10:55:00,1.74005,1.7412,1.7384,1.74,1079400000.0
2008-12-17 11:00:00,1.73985,1.7408,1.73885,1.74015,1052200000.0
2008-12-17 11:05:00,1.74015,1.7403,1.7368,1.7368,1096000000.0
2008-12-17 11:10:00,1.7368,1.73685,1.7345,1.7359,990900000.0
2008-12-17 11:15:00,1.7359,1.7367,1.73575,1.73615,1472700000.0
2008-12-17 11:20:00,1.73615,1.73625,1.733,1.7334,1396600000.0
2008-12-17 11:25:00,1.7334,1.7339,1.73015,1.73065,860000000.0
2008-12-17 11:30:00,1.73065,1.73195,1.7281,1.73115,874200000.0
2008-12-17 11:35:00,1.7311,1.733,1.73045,1.7325,889000000.0
2008-12-17 11:40:00,1.73235,1.73305,1.7296,1.7303,1062200000.0
2008-12-17 11:45:00,1.7303,1.7311,1.72905,1.7293,981000000.0
2008-12-17 11:50:00,1.72945,1.7311,1.7274,1.72765,1169000000.0
2008-12-17 11:55:00,1.7277,1.73005,1.7274,1.72905,1391000000.0
2008-12-17 12:00:00,1.7291,1.72985,1.72815,1.7293,1634600000.0
2008-12-17 12:05:00,1.7293,1.7301,1.72695,1.72805,997600000.0
2008-12-17 12:10:00,1.72805,1.7292,1.7269,1.7269,1023800000.0
2008-12-17 12:15:00,1.7269,1.72695,1.72065,1.721,1392200003.0
2008-12-17 12:20:00,1.721,1.72275,1.7189,1.7189,862500000.0
2008-12-17 12:25:00,1.7189,1.72095,1.71595,1.71685,1040600000.0
2008-12-17 12:30:00,1.7169,1.719,1.7162,1.7177,1498300000.0
2008-12-17 12:35:00,1.7177,1.7189,1.7162,1.71645,1170600000.0
2008-12-17 12:40:00,1.71645,1.71645,1.71045,1.7105,1351200000.0
2008-12-17 12:45:00,1.7105,1.7128,1.7105,1.71125,1389799994.0
2008-12-17 12:50:00,1.71115,1.7147,1.71095,1.71455,776600000.0
2008-12-17 12:55:00,1.71455,1.7153,1.7128,1.7138,920700000.0
2008-12-17 13:00:00,1.7138,1.71395,1.711,1.71215,1728700001.0
2008-12-17 13:05:00,1.71215,1.7151,1.7121,1.715,990300000.0
2008-12-17 13:10:00,1.71505,1.717,1.7145,1.7166,1119400000.0
2008-12-17 13:15:00,1.7167,1.71695,1.71565,1.71645,604100000.0
2008-12-17 13:20:00,1.71645,1.7172,1.71475,1.7155,1344200000.0
2008-12-17 13:25:00,1.7155,1.71775,1.71475,1.7174,1578800000.0
2008-12-17 13:30:00,1.71695,1.7192,1.7165,1.7182,2078300001.0
2008-12-17 13:35:00,1.7183,1.7186,1.7154,1.7158,1284200000.0
2008-12-17 13:40:00,1.7158,1.7165,1.7139,1.71535,921800000.0
2008-12-17 13:45:00,1.71535,1.71615,1.7151,1.7161,355400000.0
2008-12-17 13:50:00,1.71605,1.71705,1.71555,1.7157,447900000.0
2008-12-17 13:55:00,1.71575,1.71645,1.71495,1.71625,706200000.0
2008-12-17 14:00:00,1.7164,1.71655,1.7119,1.7126,836000000.0
2008-12-17 14:05:00,1.71255,1.7129,1.7056,1.70645,1322700000.0
2008-12-17 14:10:00,1.70645,1.7069,1.70085,1.7021,1814800001.0
2008-12-17 14:15:00,1.70225,1.70585,1.7022,1.7056,1087200000.0
2008-12-17 14:20:00,1.70545,1.70615,1.70105,1.70215,984300000.0
2008-12-17 14:25:00,1.70225,1.7037,1.7019,1.7032,799200000.0
2008-12-17 14:30:00,1.7032,1.70495,1.7019,1.70445,1180500000.0
2008-12-17 14:35:00,1.7045,1.70465,1.70185,1.7025,817200000.0
2008-12-17 14:40:00,1.70255,1.70285,1.69895,1.70195,912100000.0
2008-12-17 14:45:00,1.70195,1.7035,1.7005,1.70205,1038700000.0
2008-12-17 14:50:00,1.70205,1.7029,1.7006,1.70235,1677300000.0
2008-12-17 14:55:00,1.70235,1.7033,1.69825,1.702,1201200000.0
2008-12-17 15:00:00,1.70205,1.70325,1.7003,1.7021,1029800000.0
2008-12-17 15:05:00,1.7021,1.7025,1.70105,1.7024,689600000.0
2008-12-17 15:10:00,1.7024,1.7032,1.6997,1.7029,830400000.0
2008-12-17 15:15:00,1.70295,1.70315,1.7007,1.70165,872000000.0
2008-12-17 15:20:00,1.70165,1.70335,1.6997,1.70055,1067000000.0
2008-12-17 15:25:00,1.70055,1.7038,1.70035,1.7011,1098000000.0
2008-12-17 15:30:00,1.7011,1.70205,1.69815,1.70145,906800000.0
2008-12-17 15:35:00,1.70155,1.70285,1.7008,1.70235,992400000.0
2008-12-17 15:40:00,1.70235,1.70235,1.69805,1.7001,748000000.0
2008-12-17 15:45:00,1.7001,1.70335,1.6992,1.70275,1223300001.0
2008-12-17 15:50:00,1.7027,1.70595,1.7027,1.70515,1110600000.0
2008-12-17 15:55:00,1.70515,1.70515,1.70245,1.704,1380200000.0
2008-12-17 16:00:00,1.704,1.704,1.6969,1.69835,817100000.0
2008-12-17 16:05:00,1.69835,1.6996,1.69835,1.6994,828200000.0
2008-12-17 16:10:00,1.6994,1.70045,1.69625,1.6971,1298800000.0
2008-12-17 16:15:00,1.69715,1.6981,1.69275,1.69305,1156000000.0
2008-12-17 16:20:00,1.6931,1.6946,1.6927,1.69445,984000000.0
2008-12-17 16:25:00,1.69445,1.69495,1.6933,1.6942,1070000000.0
2008-12-17 16:30:00,1.69425,1.69425,1.68345,1.68465,1913800000.0
2008-12-17 16:35:00,1.68465,1.6868,1.68345,1.68605,1672800000.0
2008-12-17 16:40:00,1.68605,1.6865,1.6804,1.6819,826300000.0
2008-12-17 16:45:00,1.6819,1.68285,1.6787,1.68255,1383800000.0
2008-12-17 16:50:00,1.68235,1.68235,1.67925,1.68095,1246000000.0
2008-12-17 16:55:00,1.68095,1.6811,1.6753,1.6778,1234800000.0
2008-12-17 17:00:00,1.6778,1.6807,1.67325,1.67365,1346600000.0
2008-12-17 17:05:00,1.67365,1.6768,1.67225,1.6753,1273800000.0
2008-12-17 17:10:00,1.6753,1.67765,1.6723,1.6765,1219200000.0
2008-12-17 17:15:00,1.6765,1.6783,1.6749,1.6755,1397400000.0
2008-12-17 17:20:00,1.6755,1.6779,1.6743,1.67735,1395000000.0
2008-12-17 17:25:00,1.67735,1.6809,1.67595,1.68055,1234900000.0
2008-12-17 17:30:00,1.68055,1.68465,1.68025,1.6829,1103900000.0
2008-12-17 17:35:00,1.6829,1.686,1.68,1.6809,1303300000.0
2008-12-17 17:40:00,1.68015,1.6822,1.6768,1.6786,1060000000.0
2008-12-17 17:45:00,1.67865,1.67895,1.67535,1.6775,1381500000.0
2008-12-17 17:50:00,1.6774,1.68135,1.6774,1.67925,1293800001.0
2008-12-17 17:55:00,1.6793,1.6799,1.67335,1.6743,871200000.0
2008-12-17 18:00:00,1.6742,1.67805,1.67405,1.6779,962800000.0
2008-12-17 18:05:00,1.67795,1.6797,1.676,1.67685,1524600000.0
2008-12-17 18:10:00,1.67685,1.67945,1.67515,1.6786,1381800000.0
2008-12-17 18:15:00,1.6786,1.6793,1.6748,1.67785,1328000000.0
2008-12-17 18:20:00,1.67785,1.6793,1.6755,1.67865,1186000000.0
2008-12-17 18:25:00,1.67865,1.67885,1.6756,1.67625,1222200000.0
2008-12-17 18:30:00,1.67625,1.6774,1.67375,1.67635,1194900000.0
2008-12-17 18:35:00,1.6764,1.6777,1.6754,1.6767,1925900000.0
2008-12-17 18:40:00,1.67655,1.6778,1.67615,1.67735,1530400000.0
2008-12-17 18:45:00,1.6774,1.6798,1.6769,1.67955,1482700000.0
2008-12-17 18:50:00,1.6795,1.6809,1.6784,1.67975,1067000000.0
2008-12-17 18:55:00,1.6798,1.6799,1.67505,1.67725,1540400000.0
2008-12-17 19:00:00,1.6768,1.6769,1.67285,1.6736,839800000.0
2008-12-17 19:05:00,1.67365,1.67535,1.67105,1.6741,1166000000.0
2008-12-17 19:10:00,1.67405,1.6746,1.672,1.67425,1098200000.0
2008-12-17 19:15:00,1.674,1.675,1.6723,1.67265,867700000.0
2008-12-17 19:20:00,1.67275,1.67525,1.67275,1.6745,1250600000.0
2008-12-17 19:25:00,1.6745,1.67495,1.67245,1.67375,665000000.0
2008-12-17 19:30:00,1.6732,1.67385,1.66505,1.6679,1141000000.0
2008-12-17 19:35:00,1.6679,1.66835,1.6656,1.6683,1295000000.0
2008-12-17 19:40:00,1.6685,1.6735,1.6681,1.67195,1151400000.0
2008-12-17 19:45:00,1.67195,1.67345,1.67095,1.6723,1015600000.0
2008-12-17 19:50:00,1.67235,1.6739,1.6707,1.6733,1334400000.0
2008-12-17 19:55:00,1.6733,1.67415,1.67155,1.6724,711800000.0
2008-12-17 20:00:00,1.6724,1.67585,1.6724,1.6749,1268200000.0
2008-12-17 20:05:00,1.6749,1.6749,1.67185,1.6729,1012800000.0
2008-12-17 20:10:00,1.6729,1.6734,1.67135,1.6731,583200000.0
2008-12-17 20:15:00,1.6731,1.67605,1.6727,1.67605,863800000.0
2008-12-17 20:20:00,1.67595,1.6768,1.67495,1.67655,882000000.0
2008-12-17 20:25:00,1.67655,1.6767,1.6737,1.6737,729400000.0
2008-12-17 20:30:00,1.6737,1.6738,1.66945,1.6715,977700000.0
2008-12-17 20:35:00,1.6715,1.6729,1.6693,1.6699,732800000.0
2008-12-17 20:40:00,1.6699,1.6719,1.6688,1.6719,694600000.0
2008-12-17 20:45:00,1.6719,1.6723,1.6686,1.6698,664300000.0
2008-12-17 20:50:00,1.67,1.67,1.66865,1.6694,606400000.0
2008-12-17 20:55:00,1.6694,1.6707,1.6694,1.6704,492200000.0
2008-12-17 21:00:00,1.6704,1.6706,1.66945,1.6701,327400000.0
2008-12-17 21:05:00,1.67015,1.67025,1.66755,1.668,318829272.0
2008-12-17 21:10:00,1.668,1.6694,1.667,1.6694,581400000.0
2008-12-17 21:15:00,1.6694,1.67195,1.6688,1.66915,723400000.0
2008-12-17 21:20:00,1.6691,1.6699,1.6681,1.6681,279400000.0
2008-12-17 21:25:00,1.6681,1.66955,1.66675,1.66825,402600000.0
2008-12-17 21:30:00,1.6683,1.6691,1.66765,1.6688,400200000.0
2008-12-17 21:35:00,1.66885,1.66905,1.6659,1.6661,396800000.0
2008-12-17 21:40:00,1.6661,1.66735,1.66585,1.66675,765700000.0
2008-12-17 21:45:00,1.66685,1.66795,1.6657,1.6668,475300000.0
2008-12-17 21:50:00,1.66685,1.66795,1.6657,1.6668,700800000.0
2008-12-17 21:55:00,1.6668,1.6679,1.6655,1.66765,799600000.0
2008-12-17 22:00:00,1.66765,1.6693,1.6669,1.6682,814200000.0
2008-12-17 22:05:00,1.6682,1.6691,1.6669,1.6686,673400000.0
2008-12-17 22:10:00,1.6685,1.669,1.6675,1.6676,404200000.0
2008-12-17 22:15:00,1.6669,1.6681,1.6639,1.66425,427795370.0
2008-12-17 22:20:00,1.66455,1.6664,1.66445,1.66465,329800000.0
2008-12-17 22:25:00,1.66465,1.6655,1.6645,1.66545,426800000.0
2008-12-17 22:30:00,1.6655,1.66565,1.665,1.6652,445200000.0
2008-12-17 22:35:00,1.66525,1.66695,1.6652,1.6666,377000000.0
2008-12-17 22:40:00,1.6666,1.6666,1.6646,1.6649,243800000.0
2008-12-17 22:45:00,1.6649,1.66575,1.6628,1.66405,738600000.0
2008-12-17 22:50:00,1.66405,1.6669,1.6633,1.6649,696682000.0
2008-12-17 22:55:00,1.665,1.66695,1.6647,1.66535,535400000.0
2008-12-17 23:00:00,1.6655,1.666,1.6641,1.6642,459800000.0
2008-12-17 23:05:00,1.6642,1.66535,1.6639,1.6651,393800000.0
2008-12-17 23:10:00,1.6652,1.6657,1.6637,1.6652,503400000.0
2008-12-17 23:15:00,1.6652,1.66545,1.6637,1.6641,246400000.0
2008-12-17 23:20:00,1.6641,1.66545,1.66365,1.6638,514200000.0
2008-12-17 23:25:00,1.6638,1.66575,1.6638,1.6654,475300000.0
2008-12-17 23:30:00,1.6654,1.6665,1.6654,1.6661,407400000.0
2008-12-17 23:35:00,1.6661,1.66725,1.66555,1.6664,306400000.0
2008-12-17 23:40:00,1.6663,1.6664,1.6648,1.66495,260000000.0
2008-12-17 23:45:00,1.6648,1.6659,1.66395,1.664,441600000.0
2008-12-17 23:50:00,1.664,1.66565,1.6639,1.66475,173800000.0
2008-12-17 23:55:00,1.6649,1.66525,1.6648,1.6648,199400000.0
2008-12-18 00:00:00,1.66495,1.66555,1.6634,1.66375,348400000.0
2008-12-18 00:05:00,1.6638,1.6645,1.66185,1.6645,105200000.0
2008-12-18 00:10:00,1.6645,1.66455,1.663,1.663,74200000.0
2008-12-18 00:15:00,1.66295,1.6648,1.6616,1.6635,164000000.0
2008-12-18 00:20:00,1.66375,1.66375,1.6628,1.66355,105200000.0
2008-12-18 00:25:00,1.66364,1.66377,1.6628,1.6632,109600000.0
2008-12-18 00:30:00,1.66325,1.6648,1.6617,1.6636,174600000.0
2008-12-18 00:35:00,1.6632,1.66395,1.6627,1.66329,280399996.0
2008-12-18 00:40:00,1.66291,1.66421,1.66269,1.6636,338399998.0
2008-12-18 00:45:00,1.6636,1.66495,1.6636,1.66435,156600000.0
2008-12-18 00:50:00,1.6646,1.6647,1.664,1.66425,26800000.0
2008-12-18 00:55:00,1.66455,1.6652,1.6636,1.6647,55000000.0
2008-12-18 01:00:00,1.6647,1.6654,1.6643,1.6654,92000000.0
2008-12-18 01:05:00,1.66575,1.6658,1.66525,1.6656,58000000.0
2008-12-18 01:10:00,1.6657,1.66625,1.66505,1.6656,193000000.0
2008-12-18 01:15:00,1.6656,1.66565,1.663,1.6633,49200000.0
2008-12-18 01:20:00,1.6633,1.66495,1.6633,1.6639,117200000.0
2008-12-18 01:25:00,1.6639,1.66465,1.6638,1.6641,46000000.0
2008-12-18 01:30:00,1.66445,1.6655,1.66435,1.6654,183800000.0
2008-12-18 01:35:00,1.6654,1.6656,1.6637,1.665,264600000.0
2008-12-18 01:40:00,1.665,1.6652,1.6638,1.6649,218100000.0
2008-12-18 01:45:00,1.6649,1.6656,1.66415,1.6656,132000000.0
2008-12-18 01:50:00,1.6656,1.6658,1.66485,1.6649,65500000.0
2008-12-18 01:55:00,1.6649,1.6653,1.6648,1.6652,61400000.0
2008-12-18 02:00:00,1.6652,1.6652,1.66405,1.66475,164200000.0
2008-12-18 02:05:00,1.66425,1.6649,1.66325,1.6636,233338000.0
2008-12-18 02:10:00,1.6636,1.6642,1.66355,1.6638,118800000.0
2008-12-18 02:15:00,1.6638,1.6648,1.66355,1.6648,57600000.0
2008-12-18 02:20:00,1.6647,1.6647,1.6636,1.6637,45000000.0
2008-12-18 02:25:00,1.6638,1.664,1.6636,1.6637,31400000.0
2008-12-18 02:30:00,1.6637,1.6641,1.6637,1.6637,81800000.0
2008-12-18 02:35:00,1.6637,1.6641,1.6631,1.6631,67600000.0
2008-12-18 02:40:00,1.6632,1.6644,1.6615,1.6644,588800000.0
2008-12-18 02:45:00,1.66435,1.6648,1.6615,1.6627,383400000.0
2008-12-18 02:50:00,1.66255,1.66595,1.66215,1.6652,426800000.0
2008-12-18 02:55:00,1.6652,1.6654,1.6631,1.6639,274400000.0
2008-12-18 03:00:00,1.66385,1.66415,1.6635,1.66415,67200000.0
2008-12-18 03:05:00,1.6645,1.6645,1.6634,1.6636,46800000.0
2008-12-18 03:10:00,1.6636,1.6638,1.6623,1.6637,126400000.0
2008-12-18 03:15:00,1.6636,1.6645,1.6636,1.6643,115200000.0
2008-12-18 03:20:00,1.6643,1.6643,1.66253,1.663,228800000.0
2008-12-18 03:25:00,1.663,1.66395,1.6629,1.6637,139200000.0
2008-12-18 03:30:00,1.6639,1.6645,1.6639,1.6645,22900000.0
2008-12-18 03:35:00,1.6645,1.6647,1.6635,1.6641,99200000.0
2008-12-18 03:40:00,1.6642,1.6645,1.663,1.6639,95600000.0
2008-12-18 03:45:00,1.6641,1.6643,1.6629,1.6633,73200000.0
2008-12-18 03:50:00,1.66275,1.6637,1.6626,1.6633,47600000.0
2008-12-18 03:55:00,1.66275,1.6638,1.6625,1.6638,65200000.0
2008-12-18 04:00:00,1.6634,1.6636,1.66295,1.6635,58200000.0
2008-12-18 04:05:00,1.6635,1.664,1.66332,1.6635,121200000.0
2008-12-18 04:10:00,1.6635,1.6648,1.6632,1.6633,70000000.0
2008-12-18 04:15:00,1.6633,1.6633,1.66185,1.6632,108800000.0
2008-12-18 04:20:00,1.6632,1.6633,1.66215,1.6628,58000000.0
2008-12-18 04:25:00,1.6624,1.6634,1.66205,1.6634,71200000.0
2008-12-18 04:30:00,1.6634,1.6635,1.66205,1.6629,75200000.0
2008-12-18 04:35:00,1.6629,1.663,1.66245,1.6629,50800000.0
2008-12-18 04:40:00,1.6629,1.6631,1.6625,1.6629,84200000.0
2008-12-18 04:45:00,1.6629,1.6629,1.66215,1.66265,39600000.0
2008-12-18 04:50:00,1.6628,1.6633,1.6625,1.663,22200000.0
2008-12-18 04:55:00,1.663,1.6638,1.6628,1.6634,35400000.0
2008-12-18 05:00:00,1.6634,1.6636,1.6627,1.66305,68600000.0
2008-12-18 05:05:00,1.6632,1.6636,1.6622,1.6628,65200000.0
2008-12-18 05:10:00,1.6628,1.6631,1.66235,1.6629,68000000.0
2008-12-18 05:15:00,1.6629,1.6631,1.66215,1.66225,40400000.0
2008-12-18 05:20:00,1.6624,1.6628,1.66215,1.6624,87200000.0
2008-12-18 05:25:00,1.6623,1.6626,1.6622,1.6624,255200000.0
2008-12-18 05:30:00,1.6624,1.6626,1.66165,1.6618,165692413.0
2008-12-18 05:35:00,1.6618,1.6627,1.66105,1.662,72600000.0
2008-12-18 05:40:00,1.6619,1.6622,1.66115,1.6622,68400000.0
2008-12-18 05:45:00,1.6622,1.6623,1.6621,1.6621,102200000.0
2008-12-18 05:50:00,1.6621,1.6631,1.6621,1.6631,57400000.0
2008-12-18 05:55:00,1.6631,1.6639,1.6631,1.6632,80900000.0
2008-12-18 06:00:00,1.66335,1.6645,1.66335,1.6637,122400000.0
2008-12-18 06:05:00,1.6637,1.6641,1.66335,1.6635,78400000.0
2008-12-18 06:10:00,1.6635,1.6637,1.6635,1.6635,50200000.0
2008-12-18 06:15:00,1.6635,1.66475,1.6635,1.6647,177400000.0
2008-12-18 06:20:00,1.6646,1.6657,1.66447,1.665,281400000.0
2008-12-18 06:25:00,1.665,1.6653,1.66405,1.6646,158200000.0
2008-12-18 06:30:00,1.6647,1.6655,1.6642,1.6652,239500000.0
2008-12-18 06:35:00,1.66447,1.665,1.66427,1.6647,153200000.0
2008-12-18 06:40:00,1.6649,1.665,1.66385,1.66405,156300000.0
2008-12-18 06:45:00,1.6644,1.66475,1.66365,1.6637,171000000.0
2008-12-18 06:50:00,1.6639,1.6649,1.6632,1.66355,187800000.0
2008-12-18 06:55:00,1.6636,1.6638,1.663,1.66325,197200000.0
2008-12-18 07:00:00,1.6632,1.6636,1.663,1.66345,248200000.0
2008-12-18 07:05:00,1.6634,1.6642,1.66269,1.6633,205200000.0
2008-12-18 07:10:00,1.66345,1.6656,1.6629,1.6656,366400000.0
2008-12-18 07:15:00,1.6656,1.6681,1.66545,1.66783,216800000.0
2008-12-18 07:20:00,1.668,1.6693,1.66375,1.6646,409500000.0
2008-12-18 07:25:00,1.6646,1.6646,1.6601,1.66035,524892000.0
2008-12-18 07:30:00,1.66035,1.66165,1.6594,1.66085,435200000.0
2008-12-18 07:35:00,1.66085,1.66235,1.66055,1.66195,476800000.0
2008-12-18 07:40:00,1.6621,1.66325,1.6614,1.6624,110400000.0
2008-12-18 07:45:00,1.6622,1.66285,1.6614,1.6615,269000000.0
2008-12-18 07:50:00,1.6615,1.6615,1.65955,1.6605,281200000.0
2008-12-18 07:55:00,1.6605,1.6618,1.6601,1.66115,452800000.0
2008-12-18 08:00:00,1.66125,1.66295,1.66075,1.6621,301400000.0
2008-12-18 08:05:00,1.66225,1.66345,1.66135,1.6625,318600000.0
2008-12-18 08:10:00,1.6626,1.6636,1.66205,1.6626,502800000.0
2008-12-18 08:15:00,1.6626,1.6639,1.6591,1.66055,558400000.0
2008-12-18 08:20:00,1.6605,1.6635,1.6604,1.66135,450600000.0
2008-12-18 08:25:00,1.6614,1.6622,1.6612,1.6615,477600000.0
2008-12-18 08:30:00,1.6615,1.66505,1.6615,1.6641,268800000.0
2008-12-18 08:35:00,1.6641,1.6654,1.6641,1.66495,266800000.0
2008-12-18 08:40:00,1.66415,1.6647,1.6606,1.66095,463200000.0
2008-12-18 08:45:00,1.6608,1.662,1.65975,1.6607,450000000.0
2008-12-18 08:50:00,1.6607,1.6619,1.65785,1.65945,304030000.0
2008-12-18 08:55:00,1.65945,1.6609,1.65845,1.66,454600000.0
2008-12-18 09:00:00,1.66,1.6617,1.65945,1.66045,597800000.0
2008-12-18 09:05:00,1.66045,1.6618,1.65955,1.6607,632600000.0
2008-12-18 09:10:00,1.6607,1.6607,1.6586,1.6586,565800000.0
2008-12-18 09:15:00,1.65895,1.6598,1.65615,1.6598,1159273000.0
2008-12-18 09:20:00,1.65985,1.6625,1.6595,1.6613,797200000.0
2008-12-18 09:25:00,1.66125,1.6617,1.65915,1.66055,1280200000.0
2008-12-18 09:30:00,1.66065,1.66085,1.6584,1.6592,1323800000.0
2008-12-18 09:35:00,1.65905,1.66105,1.65875,1.66085,685800000.0
2008-12-18 09:40:00,1.66085,1.66115,1.65725,1.65775,1044800000.0
2008-12-18 09:45:00,1.6578,1.65835,1.6525,1.6561,738000000.0
2008-12-18 09:50:00,1.6561,1.6577,1.65555,1.65735,794800000.0
2008-12-18 09:55:00,1.6571,1.6591,1.65695,1.6589,1175600014.0
2008-12-18 10:00:00,1.6589,1.6596,1.6575,1.6581,913300000.0
2008-12-18 10:05:00,1.6581,1.66065,1.657,1.6581,880200000.0
2008-12-18 10:10:00,1.6581,1.6581,1.65605,1.657,690800000.0
2008-12-18 10:15:00,1.657,1.65805,1.65615,1.6562,612300000.0
2008-12-18 10:20:00,1.6563,1.65735,1.65585,1.6563,408600000.0
2008-12-18 10:25:00,1.6563,1.6566,1.64985,1.65,820900000.0
2008-12-18 10:30:00,1.65,1.6508,1.6475,1.64895,940800000.0
2008-12-18 10:35:00,1.64895,1.65005,1.6482,1.6489,932600000.0
2008-12-18 10:40:00,1.6489,1.64985,1.64545,1.6455,717400000.0
2008-12-18 10:45:00,1.6456,1.64565,1.64305,1.64325,1714900000.0
2008-12-18 10:50:00,1.64325,1.6465,1.64245,1.64635,982800000.0
2008-12-18 10:55:00,1.6463,1.6463,1.63755,1.63755,925600000.0
2008-12-18 11:00:00,1.6377,1.64185,1.637,1.6417,861800000.0
2008-12-18 11:05:00,1.6417,1.6429,1.63165,1.6351,1048900000.0
2008-12-18 11:10:00,1.6351,1.6363,1.6328,1.63485,1109300000.0
2008-12-18 11:15:00,1.6349,1.63575,1.63155,1.63155,919400000.0
2008-12-18 11:20:00,1.6317,1.63445,1.631,1.6331,905000000.0
2008-12-18 11:25:00,1.63325,1.63365,1.62845,1.6294,693800000.0
2008-12-18 11:30:00,1.6294,1.63625,1.62905,1.634,1339500000.0
2008-12-18 11:35:00,1.6341,1.6358,1.6269,1.6282,1073792000.0
2008-12-18 11:40:00,1.6282,1.62865,1.62305,1.62365,1170946000.0
2008-12-18 11:45:00,1.6237,1.625,1.61295,1.6131,1524676000.0
2008-12-18 11:50:00,1.6131,1.616,1.60875,1.61375,1681100000.0
2008-12-18 11:55:00,1.61365,1.61985,1.6131,1.6194,2152500001.0
2008-12-18 12:00:00,1.61955,1.62495,1.61905,1.6248,1278200000.0
2008-12-18 12:05:00,1.6247,1.62815,1.6226,1.62735,1446200000.0
2008-12-18 12:10:00,1.6275,1.6275,1.62325,1.62535,1592400000.0
2008-12-18 12:15:00,1.6255,1.62575,1.62145,1.62195,1498400000.0
2008-12-18 12:20:00,1.6218,1.6239,1.62105,1.6237,830400000.0
2008-12-18 12:25:00,1.6231,1.62415,1.6213,1.6234,757400000.0
2008-12-18 12:30:00,1.62365,1.6254,1.62045,1.62115,1352300000.0
2008-12-18 12:35:00,1.62135,1.6229,1.62065,1.6224,925800000.0
2008-12-18 12:40:00,1.6224,1.62395,1.61965,1.62195,1595200015.0
2008-12-18 12:45:00,1.6216,1.62345,1.62065,1.62295,798800000.0
2008-12-18 12:50:00,1.62295,1.62655,1.6225,1.62435,937100000.0
2008-12-18 12:55:00,1.62435,1.6244,1.6204,1.623,907000000.0
2008-12-18 13:00:00,1.62305,1.6252,1.6208,1.62235,1238600000.0
2008-12-18 13:05:00,1.6226,1.62815,1.6214,1.62485,1141400000.0
2008-12-18 13:10:00,1.62485,1.62695,1.6235,1.6265,1430600000.0
2008-12-18 13:15:00,1.6267,1.6315,1.6265,1.6303,1330800000.0
2008-12-18 13:20:00,1.63035,1.6321,1.62795,1.6317,869800000.0
2008-12-18 13:25:00,1.6319,1.63375,1.63045,1.63185,1825399998.0
2008-12-18 13:30:00,1.6319,1.6319,1.63,1.63105,967500000.0
2008-12-18 13:35:00,1.63115,1.6318,1.62675,1.628,1126400000.0
2008-12-18 13:40:00,1.62795,1.6307,1.6278,1.63005,1531400000.0
2008-12-18 13:45:00,1.63005,1.63075,1.6293,1.63045,1321200000.0
2008-12-18 13:50:00,1.63015,1.6305,1.6269,1.6279,721000000.0
2008-12-18 13:55:00,1.6279,1.6279,1.62535,1.6271,693000000.0
2008-12-18 14:00:00,1.6269,1.6275,1.625,1.6257,1096800000.0
2008-12-18 14:05:00,1.6257,1.626,1.6227,1.62415,946200000.0
2008-12-18 14:10:00,1.6241,1.6246,1.62005,1.6238,914000000.0
2008-12-18 14:15:00,1.62375,1.6244,1.61995,1.62045,1359000000.0
2008-12-18 14:20:00,1.62045,1.6219,1.61875,1.6215,1258800000.0
2008-12-18 14:25:00,1.6215,1.6233,1.62,1.622,781400000.0
2008-12-18 14:30:00,1.6218,1.6226,1.6183,1.61965,825500000.0
2008-12-18 14:35:00,1.6197,1.62005,1.61455,1.61455,802600000.0
2008-12-18 14:40:00,1.61505,1.6151,1.6108,1.6141,760600000.0
2008-12-18 14:45:00,1.6141,1.61435,1.60865,1.6118,1093800000.0
2008-12-18 14:50:00,1.6118,1.61365,1.6118,1.6133,622400000.0
2008-12-18 14:55:00,1.6134,1.6148,1.6129,1.6137,856000000.0
2008-12-18 15:00:00,1.6138,1.6174,1.6133,1.6172,1031000000.0
2008-12-18 15:05:00,1.6172,1.62005,1.6135,1.6141,976600000.0
2008-12-18 15:10:00,1.61445,1.6163,1.6127,1.6162,1187800000.0
2008-12-18 15:15:00,1.61625,1.61865,1.6151,1.61865,849400000.0
2008-12-18 15:20:00,1.61855,1.6192,1.617,1.617,989200000.0
2008-12-18 15:25:00,1.617,1.6177,1.61435,1.6159,1737200000.0
2008-12-18 15:30:00,1.6159,1.6178,1.61465,1.6176,1315100000.0
2008-12-18 15:35:00,1.6176,1.6189,1.61615,1.6166,968200000.0
2008-12-18 15:40:00,1.6165,1.6183,1.6152,1.61655,1129000000.0
2008-12-18 15:45:00,1.61655,1.61805,1.61615,1.61725,1169800000.0
2008-12-18 15:50:00,1.6173,1.61875,1.6158,1.61875,1061600000.0
2008-12-18 15:55:00,1.6187,1.62385,1.61825,1.6218,1078400000.0
2008-12-18 16:00:00,1.6218,1.6233,1.6157,1.61795,1078400000.0
2008-12-18 16:05:00,1.618,1.6182,1.61445,1.61595,1412600000.0
2008-12-18 16:10:00,1.6156,1.61855,1.6152,1.61765,1110200000.0
2008-12-18 16:15:00,1.6176,1.6193,1.6174,1.61865,953400000.0
2008-12-18 16:20:00,1.6186,1.62135,1.6184,1.61955,1334800000.0
2008-12-18 16:25:00,1.619,1.6208,1.6174,1.61985,1369300000.0
2008-12-18 16:30:00,1.61985,1.6245,1.61915,1.6229,1241800000.0
2008-12-18 16:35:00,1.62255,1.6286,1.62185,1.6281,1330400000.0
2008-12-18 16:40:00,1.6281,1.6336,1.6273,1.6327,1124000000.0
2008-12-18 16:45:00,1.6327,1.64425,1.6314,1.6377,947400000.0
2008-12-18 16:50:00,1.6377,1.6379,1.6275,1.62885,858000000.0
2008-12-18 16:55:00,1.6285,1.6299,1.6259,1.6271,1424000003.0
2008-12-18 17:00:00,1.6271,1.6314,1.6271,1.62905,1135900000.0
2008-12-18 17:05:00,1.62905,1.6291,1.62655,1.62785,1241200000.0
2008-12-18 17:10:00,1.62795,1.6301,1.6271,1.6299,859200000.0
2008-12-18 17:15:00,1.6298,1.6313,1.62755,1.62775,827600000.0
2008-12-18 17:20:00,1.62775,1.6303,1.6272,1.628,1186200000.0
2008-12-18 17:25:00,1.628,1.62885,1.62615,1.6272,996400000.0
2008-12-18 17:30:00,1.6272,1.6298,1.62705,1.6286,934400000.0
2008-12-18 17:35:00,1.6287,1.62955,1.628,1.6293,837200000.0
2008-12-18 17:40:00,1.62925,1.6301,1.62852,1.62975,747600000.0
2008-12-18 17:45:00,1.6298,1.63335,1.62975,1.63095,792800000.0
2008-12-18 17:50:00,1.63095,1.6322,1.6307,1.6307,685600000.0
2008-12-18 17:55:00,1.6307,1.63095,1.62555,1.62615,1076000009.0
2008-12-18 18:00:00,1.62615,1.6302,1.62605,1.63,906500000.0
2008-12-18 18:05:00,1.63,1.63735,1.63,1.63605,1424200000.0
2008-12-18 18:10:00,1.63615,1.63705,1.63015,1.63555,2158200001.0
2008-12-18 18:15:00,1.6357,1.63775,1.6326,1.6331,1498000000.0
2008-12-18 18:20:00,1.6331,1.6343,1.62435,1.6262,1509800000.0
2008-12-18 18:25:00,1.6262,1.6282,1.62285,1.625,1455300000.0
2008-12-18 18:30:00,1.625,1.6263,1.6196,1.6223,2289700000.0
2008-12-18 18:35:00,1.62225,1.6247,1.6198,1.624,1343400000.0
2008-12-18 18:40:00,1.624,1.62975,1.624,1.62805,1206200000.0
2008-12-18 18:45:00,1.62805,1.629,1.6268,1.6277,941900000.0
2008-12-18 18:50:00,1.6277,1.63155,1.62475,1.6272,1465600000.0
2008-12-18 18:55:00,1.6272,1.6272,1.6216,1.62635,1537600000.0
2008-12-18 19:00:00,1.6265,1.62875,1.6255,1.6265,667200000.0
2008-12-18 19:05:00,1.6265,1.6265,1.6216,1.6216,659800000.0
2008-12-18 19:10:00,1.6216,1.6306,1.6196,1.62975,1104900000.0
2008-12-18 19:15:00,1.6296,1.6296,1.6247,1.6261,1182400000.0
2008-12-18 19:20:00,1.6261,1.6263,1.61975,1.62065,1164600000.0
2008-12-18 19:25:00,1.62065,1.62065,1.61585,1.62025,918700000.0
2008-12-18 19:30:00,1.62025,1.621,1.61745,1.6195,871000000.0
2008-12-18 19:35:00,1.61975,1.6219,1.61975,1.62065,481800000.0
2008-12-18 19:40:00,1.6206,1.62125,1.61725,1.6194,703000000.0
2008-12-18 19:45:00,1.6194,1.62065,1.6157,1.6163,974000000.0
2008-12-18 19:50:00,1.6163,1.6171,1.61595,1.6161,446600000.0
2008-12-18 19:55:00,1.6161,1.617,1.6142,1.61655,560400000.0
2008-12-18 20:00:00,1.61665,1.61925,1.61625,1.6167,774700000.0
2008-12-18 20:05:00,1.6167,1.61745,1.61465,1.616,751500000.0
2008-12-18 20:10:00,1.616,1.6186,1.616,1.618,697200000.0
2008-12-18 20:15:00,1.618,1.61915,1.6141,1.6156,472000000.0
2008-12-18 20:20:00,1.6156,1.61605,1.6135,1.6159,245000000.0
2008-12-18 20:25:00,1.61595,1.62085,1.6142,1.62005,695500000.0
2008-12-18 20:30:00,1.62005,1.6216,1.618,1.6209,580600000.0
2008-12-18 20:35:00,1.621,1.6243,1.62045,1.6243,522600000.0
2008-12-18 20:40:00,1.6243,1.6243,1.61765,1.6194,812600000.0
2008-12-18 20:45:00,1.6194,1.62105,1.61775,1.6207,527800000.0
2008-12-18 20:50:00,1.62065,1.6212,1.61725,1.6183,532400000.0
2008-12-18 20:55:00,1.6181,1.62005,1.6181,1.6193,562000000.0
2008-12-18 21:00:00,1.6193,1.6193,1.61765,1.6186,589000000.0
2008-12-18 21:05:00,1.6187,1.6193,1.6183,1.6187,309600000.0
2008-12-18 21:10:00,1.6187,1.6246,1.6187,1.6246,450500000.0
2008-12-18 21:15:00,1.6246,1.6246,1.6221,1.6227,352800000.0
2008-12-18 21:20:00,1.62295,1.6241,1.62265,1.6241,341800000.0
2008-12-18 21:25:00,1.62425,1.62465,1.6211,1.62185,785400000.0
2008-12-18 21:30:00,1.62225,1.6226,1.618,1.6199,437000000.0
2008-12-18 21:35:00,1.6199,1.62115,1.6198,1.6203,468200000.0
2008-12-18 21:40:00,1.6204,1.62165,1.6204,1.6213,288200000.0
2008-12-18 21:45:00,1.6213,1.62195,1.6212,1.6215,188000000.0
2008-12-18 21:50:00,1.62175,1.62305,1.62025,1.6211,306200000.0
2008-12-18 21:55:00,1.6211,1.6221,1.6199,1.6199,360600000.0
2008-12-18 22:00:00,1.62025,1.623,1.6198,1.6221,437200000.0
2008-12-18 22:05:00,1.6221,1.623,1.6206,1.62285,461200000.0
2008-12-18 22:10:00,1.62285,1.62355,1.62095,1.62165,285400000.0
2008-12-18 22:15:00,1.62165,1.62235,1.6206,1.6221,423000000.0
2008-12-18 22:20:00,1.6221,1.6241,1.62145,1.62195,512900000.0
2008-12-18 22:25:00,1.6218,1.62485,1.6201,1.6242,1070700000.0
2008-12-18 22:30:00,1.62415,1.6252,1.62205,1.6234,1014400000.0
2008-12-18 22:35:00,1.6234,1.6256,1.62215,1.6255,646800000.0
2008-12-18 22:40:00,1.62555,1.6282,1.6243,1.6257,619700000.0
2008-12-18 22:45:00,1.62495,1.62685,1.62495,1.6263,558000000.0
2008-12-18 22:50:00,1.6263,1.62775,1.6262,1.6266,293600000.0
2008-12-18 22:55:00,1.6266,1.6266,1.6251,1.6256,185600000.0
2008-12-18 23:00:00,1.6257,1.62715,1.6257,1.6264,214800000.0
2008-12-18 23:05:00,1.6264,1.62705,1.62532,1.6258,115200000.0
2008-12-18 23:10:00,1.62585,1.6271,1.6257,1.62665,180800000.0
2008-12-18 23:15:00,1.627,1.627,1.6251,1.62625,555600000.0
2008-12-18 23:20:00,1.6264,1.6275,1.62585,1.62635,276200000.0
2008-12-18 23:25:00,1.6265,1.62745,1.6248,1.6264,314846000.0
2008-12-18 23:30:00,1.6264,1.6273,1.6251,1.6252,483246000.0
2008-12-18 23:35:00,1.6254,1.62715,1.625,1.626,363400000.0
2008-12-18 23:40:00,1.626,1.62645,1.62555,1.62645,135400000.0
2008-12-18 23:45:00,1.62645,1.6273,1.62585,1.6273,116600000.0
2008-12-18 23:50:00,1.62715,1.62915,1.6234,1.62725,518400000.0
2008-12-18 23:55:00,1.62735,1.6286,1.6251,1.6253,581892000.0
2008-12-19 00:00:00,1.6253,1.62595,1.62295,1.62315,232200000.0
2008-12-19 00:05:00,1.6228,1.62715,1.6228,1.6259,204400000.0
2008-12-19 00:10:00,1.6259,1.6259,1.6259,1.6259,75200000.0
2008-12-19 00:15:00,1.6259,1.62715,1.6258,1.6263,80600000.0
2008-12-19 00:20:00,1.62655,1.62755,1.62655,1.6271,137400000.0
2008-12-19 00:25:00,1.62705,1.62779,1.62636,1.6271,171600000.0
2008-12-19 00:30:00,1.6271,1.62715,1.62522,1.62537,347800000.0
2008-12-19 00:35:00,1.6257,1.62643,1.6249,1.62572,691400004.0
2008-12-19 00:40:00,1.62579,1.6264,1.6239,1.6243,108200000.0
2008-12-19 00:45:00,1.6244,1.62592,1.6243,1.62541,159800000.0
2008-12-19 00:50:00,1.6243,1.6252,1.624,1.62455,73600000.0
2008-12-19 00:55:00,1.62543,1.62573,1.62445,1.6256,162000000.0
2008-12-19 01:00:00,1.6247,1.6264,1.6232,1.6233,194800000.0
2008-12-19 01:05:00,1.62335,1.62431,1.6223,1.6223,129600000.0
2008-12-19 01:10:00,1.6223,1.6243,1.6223,1.62404,837000000.0
2008-12-19 01:15:00,1.62375,1.62815,1.62315,1.6233,311884000.0
2008-12-19 01:20:00,1.6276,1.62825,1.62255,1.6231,407330000.0
2008-12-19 01:25:00,1.6235,1.62715,1.62285,1.62715,261000000.0
2008-12-19 01:30:00,1.62715,1.6287,1.6248,1.6254,419000000.0
2008-12-19 01:35:00,1.62535,1.62605,1.6251,1.626,136600000.0
2008-12-19 01:40:00,1.6259,1.62705,1.62495,1.6262,192800000.0
2008-12-19 01:45:00,1.6262,1.6265,1.62565,1.6258,269200000.0
2008-12-19 01:50:00,1.6256,1.62588,1.62468,1.6258,414600000.0
2008-12-19 01:55:00,1.62425,1.6248,1.6233,1.6239,220600000.0
2008-12-19 02:00:00,1.62405,1.6247,1.6213,1.62245,152600000.0
2008-12-19 02:05:00,1.6226,1.62335,1.62125,1.6233,207000000.0
2008-12-19 02:10:00,1.62355,1.62365,1.6226,1.6227,82800000.0
2008-12-19 02:15:00,1.62275,1.624,1.6227,1.6234,170200000.0
2008-12-19 02:20:00,1.6237,1.62495,1.6237,1.6248,65600000.0
2008-12-19 02:25:00,1.62485,1.6254,1.62297,1.62334,391000000.0
2008-12-19 02:30:00,1.62376,1.6244,1.62301,1.6244,2051723000.0
2008-12-19 02:35:00,1.6244,1.6265,1.62352,1.6253,301000000.0
2008-12-19 02:40:00,1.6253,1.6256,1.62435,1.62535,116600000.0
2008-12-19 02:45:00,1.6254,1.62655,1.6251,1.6259,134000000.0
2008-12-19 02:50:00,1.6259,1.62885,1.6254,1.6279,410800000.0
2008-12-19 02:55:00,1.6291,1.62925,1.62795,1.6281,357400000.0
2008-12-19 03:00:00,1.6281,1.6289,1.6278,1.62875,254400000.0
2008-12-19 03:05:00,1.62865,1.6321,1.628,1.6307,508000000.0
2008-12-19 03:10:00,1.63085,1.63165,1.6295,1.6297,404800000.0
2008-12-19 03:15:00,1.6297,1.63035,1.6293,1.63025,291400000.0
2008-12-19 03:20:00,1.6306,1.6306,1.62875,1.6292,361200000.0
2008-12-19 03:25:00,1.6292,1.62985,1.629,1.6295,69600000.0
2008-12-19 03:30:00,1.62935,1.6318,1.6292,1.6306,286800000.0
2008-12-19 03:35:00,1.6307,1.63125,1.6299,1.6305,145800000.0
2008-12-19 03:40:00,1.6305,1.63148,1.63005,1.631,114400000.0
2008-12-19 03:45:00,1.6306,1.6306,1.6279,1.6302,339400000.0
2008-12-19 03:50:00,1.6279,1.6303,1.6279,1.63015,142600000.0
2008-12-19 03:55:00,1.6299,1.63225,1.6297,1.6319,202800000.0
2008-12-19 04:00:00,1.6315,1.6329,1.63135,1.63245,130200000.0
2008-12-19 04:05:00,1.6328,1.6338,1.6326,1.6336,356400000.0
2008-12-19 04:10:00,1.6336,1.634,1.6313,1.6324,315800000.0
2008-12-19 04:15:00,1.6324,1.6324,1.63043,1.6324,320800000.0
2008-12-19 04:20:00,1.63171,1.6324,1.6299,1.6319,526600000.0
2008-12-19 04:25:00,1.6319,1.6319,1.62965,1.63005,187600000.0
2008-12-19 04:30:00,1.6299,1.6313,1.6294,1.6312,382000000.0
2008-12-19 04:35:00,1.63125,1.63245,1.63045,1.6318,165200000.0
2008-12-19 04:40:00,1.6319,1.63295,1.6314,1.63225,179400000.0
2008-12-19 04:45:00,1.6323,1.63275,1.6319,1.6325,88600000.0
2008-12-19 04:50:00,1.63245,1.63275,1.6319,1.6321,94600000.0
2008-12-19 04:55:00,1.63215,1.6325,1.6321,1.6324,175600000.0
2008-12-19 05:00:00,1.63225,1.63375,1.6317,1.63315,246800000.0
2008-12-19 05:05:00,1.63315,1.6334,1.63275,1.6329,80600000.0
2008-12-19 05:10:00,1.63305,1.63305,1.6317,1.6318,169600000.0
2008-12-19 05:15:00,1.6318,1.63255,1.6313,1.6319,161400000.0
2008-12-19 05:20:00,1.63145,1.6322,1.6307,1.6321,125000000.0
2008-12-19 05:25:00,1.6321,1.6321,1.6311,1.6318,71600000.0
2008-12-19 05:30:00,1.6314,1.6323,1.63115,1.63125,386800000.0
2008-12-19 05:35:00,1.63145,1.6322,1.63025,1.63025,288200000.0
2008-12-19 05:40:00,1.6308,1.6314,1.6299,1.6313,201400000.0
2008-12-19 05:45:00,1.63078,1.63124,1.63015,1.63055,361200000.0
2008-12-19 05:50:00,1.6304,1.6314,1.63035,1.6309,59000000.0
2008-12-19 05:55:00,1.63105,1.6328,1.63085,1.63165,446800000.0
2008-12-19 06:00:00,1.6318,1.63236,1.6309,1.6309,390000000.0
2008-12-19 06:05:00,1.63085,1.632,1.6303,1.6305,204000000.0
2008-12-19 06:10:00,1.6305,1.6321,1.6305,1.6315,155200000.0
2008-12-19 06:15:00,1.6316,1.6322,1.63075,1.6309,163800000.0
2008-12-19 06:20:00,1.6309,1.6318,1.63025,1.6304,546200000.0
2008-12-19 06:25:00,1.6304,1.63065,1.6303,1.6304,57600000.0
2008-12-19 06:30:00,1.6304,1.6304,1.6304,1.6304,91200000.0
2008-12-19 06:35:00,1.6304,1.6304,1.62882,1.62924,184000000.0
2008-12-19 06:40:00,1.6304,1.6304,1.6304,1.6304,54400000.0
2008-12-19 06:45:00,1.6304,1.6304,1.6303,1.6303,105600000.0
2008-12-19 06:50:00,1.6303,1.6306,1.62799,1.6303,373800000.0
2008-12-19 06:55:00,1.6303,1.6303,1.6284,1.62915,164600000.0
2008-12-19 07:00:00,1.62915,1.6293,1.62765,1.62845,205400000.0
2008-12-19 07:05:00,1.6288,1.63225,1.6284,1.63175,160100000.0
2008-12-19 07:10:00,1.6318,1.63215,1.6289,1.6291,361800000.0
2008-12-19 07:15:00,1.62935,1.63135,1.6291,1.63115,458800000.0
2008-12-19 07:20:00,1.6312,1.63155,1.62895,1.6312,246400000.0
2008-12-19 07:25:00,1.6312,1.6312,1.6291,1.6312,60800000.0
2008-12-19 07:30:00,1.6312,1.6312,1.6285,1.62925,121600000.0
2008-12-19 07:35:00,1.62925,1.62955,1.62825,1.6294,175400000.0
2008-12-19 07:40:00,1.6294,1.63205,1.6289,1.6309,232600000.0
2008-12-19 07:45:00,1.6309,1.6337,1.6309,1.6329,242400000.0
2008-12-19 07:50:00,1.6329,1.6329,1.6294,1.6318,634400000.0
2008-12-19 07:55:00,1.6317,1.63305,1.6316,1.63305,164400000.0
2008-12-19 08:00:00,1.63275,1.633,1.63155,1.6317,112800000.0
2008-12-19 08:05:00,1.6317,1.6326,1.6317,1.63245,138400000.0
2008-12-19 08:10:00,1.6326,1.633,1.6316,1.632,93200000.0
2008-12-19 08:15:00,1.632,1.63272,1.6316,1.63272,288000001.0
2008-12-19 08:20:00,1.63239,1.63282,1.6321,1.6325,412000000.0
2008-12-19 08:25:00,1.63241,1.6333,1.6315,1.63295,284800000.0
2008-12-19 08:30:00,1.63305,1.63425,1.63255,1.63285,182400000.0
2008-12-19 08:35:00,1.63275,1.6335,1.63125,1.6314,476600000.0
2008-12-19 08:40:00,1.6314,1.63275,1.63055,1.6306,681800000.0
2008-12-19 08:45:00,1.6307,1.6313,1.6271,1.6295,602000000.0
2008-12-19 08:50:00,1.62885,1.6296,1.62685,1.6279,360800000.0
2008-12-19 08:55:00,1.6279,1.6305,1.6278,1.6305,394400000.0
2008-12-19 09:00:00,1.63045,1.6307,1.62855,1.6289,650000000.0
2008-12-19 09:05:00,1.6291,1.63,1.6264,1.6283,605700000.0
2008-12-19 09:10:00,1.62825,1.62925,1.6269,1.6282,900000000.0
2008-12-19 09:15:00,1.6282,1.6297,1.62765,1.6278,742400000.0
2008-12-19 09:20:00,1.6278,1.62815,1.62525,1.6256,730200000.0
2008-12-19 09:25:00,1.6256,1.6285,1.6256,1.62695,785600000.0
2008-12-19 09:30:00,1.6266,1.6294,1.6266,1.6294,723800000.0
2008-12-19 09:35:00,1.62935,1.63135,1.62887,1.63,623400000.0
2008-12-19 09:40:00,1.63,1.6301,1.62765,1.6282,695000000.0
2008-12-19 09:45:00,1.6282,1.63115,1.6281,1.6309,833400000.0
2008-12-19 09:50:00,1.6309,1.6324,1.6269,1.6291,1083600000.0
2008-12-19 09:55:00,1.6292,1.63125,1.6277,1.62785,688800000.0
2008-12-19 10:00:00,1.6279,1.62815,1.62425,1.6259,1622700000.0
2008-12-19 10:05:00,1.626,1.629,1.62515,1.6263,1721900000.0
2008-12-19 10:10:00,1.6264,1.62725,1.62465,1.62695,885100000.0
2008-12-19 10:15:00,1.627,1.6276,1.62635,1.6273,890000002.0
2008-12-19 10:20:00,1.6273,1.6305,1.6273,1.63005,1413900000.0
2008-12-19 10:25:00,1.6299,1.63045,1.62825,1.63015,1041900002.0
2008-12-19 10:30:00,1.6301,1.63035,1.628,1.62985,904600000.0
2008-12-19 10:35:00,1.62995,1.63335,1.62915,1.6328,750400000.0
2008-12-19 10:40:00,1.6328,1.6351,1.6315,1.63475,1477600013.0
2008-12-19 10:45:00,1.6348,1.6414,1.63455,1.6412,1485300000.0
2008-12-19 10:50:00,1.641,1.6451,1.6385,1.6443,1444800000.0
2008-12-19 10:55:00,1.6444,1.64965,1.6437,1.6491,2629800002.0
2008-12-19 11:00:00,1.6491,1.65025,1.64585,1.6472,1377400000.0
2008-12-19 11:05:00,1.6462,1.6509,1.6458,1.6495,2308700000.0
2008-12-19 11:10:00,1.6496,1.6511,1.6466,1.6475,1635000004.0
2008-12-19 11:15:00,1.6475,1.6494,1.6457,1.64915,1005700000.0
2008-12-19 11:20:00,1.64905,1.6527,1.6484,1.652,1191000000.0
2008-12-19 11:25:00,1.65205,1.65415,1.65005,1.6537,1200400000.0
2008-12-19 11:30:00,1.6533,1.6548,1.64935,1.65015,1839400000.0
2008-12-19 11:35:00,1.6502,1.6506,1.64655,1.64685,1932800024.0
2008-12-19 11:40:00,1.6469,1.6494,1.64495,1.64575,1507800000.0
2008-12-19 11:45:00,1.64575,1.6473,1.64445,1.64505,1152800000.0
2008-12-19 11:50:00,1.64505,1.64595,1.64375,1.64505,1274200000.0
2008-12-19 11:55:00,1.64505,1.6473,1.6442,1.6457,1762600000.0
2008-12-19 12:00:00,1.6462,1.6467,1.64425,1.6451,853400000.0
2008-12-19 12:05:00,1.6449,1.65015,1.6447,1.64975,2270400001.0
2008-12-19 12:10:00,1.6496,1.65385,1.6482,1.6488,1512999998.0
2008-12-19 12:15:00,1.6488,1.65055,1.6469,1.64935,1902800000.0
2008-12-19 12:20:00,1.6495,1.64975,1.6464,1.64735,1685400003.0
2008-12-19 12:25:00,1.6474,1.64875,1.64665,1.6478,1957599997.0
2008-12-19 12:30:00,1.6478,1.6501,1.6471,1.64895,829200000.0
2008-12-19 12:35:00,1.6491,1.6495,1.6442,1.6442,1205200000.0
2008-12-19 12:40:00,1.6442,1.64775,1.6438,1.6462,1059600000.0
2008-12-19 12:45:00,1.64615,1.6477,1.64455,1.6466,993800000.0
2008-12-19 12:50:00,1.6466,1.65205,1.64615,1.6508,833100000.0
2008-12-19 12:55:00,1.65075,1.651,1.64815,1.64935,1040000000.0
2008-12-19 13:00:00,1.64945,1.6499,1.6469,1.6477,1875800000.0
2008-12-19 13:05:00,1.6477,1.65095,1.64645,1.6498,1213600000.0
2008-12-19 13:10:00,1.6498,1.6506,1.64835,1.64875,974000000.0
2008-12-19 13:15:00,1.6487,1.6568,1.64865,1.6548,1946900000.0
2008-12-19 13:20:00,1.6548,1.6552,1.6515,1.6521,1255400000.0
2008-12-19 13:25:00,1.65105,1.65315,1.6499,1.65255,673600000.0
2008-12-19 13:30:00,1.6526,1.65335,1.65105,1.652,1013300000.0
2008-12-19 13:35:00,1.6521,1.65345,1.65085,1.6514,1046400000.0
2008-12-19 13:40:00,1.6515,1.6534,1.65025,1.6526,1655600000.0
2008-12-19 13:45:00,1.6526,1.6535,1.64995,1.6515,1955100000.0
2008-12-19 13:50:00,1.6515,1.65225,1.64605,1.6466,1617100001.0
2008-12-19 13:55:00,1.6466,1.6487,1.64535,1.64735,1243800000.0
2008-12-19 14:00:00,1.6469,1.6517,1.6468,1.6511,1810500000.0
2008-12-19 14:05:00,1.6511,1.65145,1.64915,1.65105,1179000000.0
2008-12-19 14:10:00,1.65125,1.65205,1.64885,1.64925,1100700000.0
2008-12-19 14:15:00,1.64885,1.6512,1.64787,1.649,2097000000.0
2008-12-19 14:20:00,1.649,1.65185,1.6489,1.6518,1247800000.0
2008-12-19 14:25:00,1.6518,1.65225,1.64895,1.6497,1336200000.0
2008-12-19 14:30:00,1.64965,1.6533,1.64942,1.6526,1267799999.0
2008-12-19 14:35:00,1.6526,1.65295,1.65135,1.6518,903000000.0
2008-12-19 14:40:00,1.6509,1.652,1.6499,1.6509,688000000.0
2008-12-19 14:45:00,1.65085,1.6521,1.65065,1.65205,636800000.0
2008-12-19 14:50:00,1.652,1.6538,1.6514,1.65345,770700000.0
2008-12-19 14:55:00,1.65345,1.65595,1.6532,1.655,1047700000.0
2008-12-19 15:00:00,1.655,1.662,1.6548,1.6603,1667999999.0
2008-12-19 15:05:00,1.6604,1.6625,1.65952,1.6601,1068800000.0
2008-12-19 15:10:00,1.6601,1.66395,1.6596,1.6634,1340800024.0
2008-12-19 15:15:00,1.6633,1.6637,1.65995,1.6611,956400000.0
2008-12-19 15:20:00,1.66115,1.6631,1.65875,1.66165,1062000000.0
2008-12-19 15:25:00,1.6617,1.66445,1.6612,1.66265,1375800000.0
2008-12-19 15:30:00,1.66265,1.6641,1.661,1.6641,846400000.0
2008-12-19 15:35:00,1.6639,1.6656,1.6602,1.661,1322400000.0
2008-12-19 15:40:00,1.6606,1.66105,1.6582,1.65895,1212000000.0
2008-12-19 15:45:00,1.659,1.66015,1.6566,1.6567,1868000000.0
2008-12-19 15:50:00,1.65665,1.65765,1.65435,1.6573,1230400000.0
2008-12-19 15:55:00,1.6573,1.6588,1.65535,1.65695,1188600000.0
2008-12-19 16:00:00,1.65695,1.6599,1.6565,1.6577,1331600000.0
2008-12-19 16:05:00,1.6574,1.6582,1.6552,1.6555,1252400000.0
2008-12-19 16:10:00,1.6555,1.65675,1.65525,1.6559,1546400000.0
2008-12-19 16:15:00,1.6559,1.6571,1.6545,1.655,1668800008.0
2008-12-19 16:20:00,1.655,1.65645,1.6546,1.6563,1259999979.0
2008-12-19 16:25:00,1.6562,1.65815,1.6562,1.6578,948200000.0
2008-12-19 16:30:00,1.65775,1.6588,1.6575,1.65875,1823000030.0
2008-12-19 16:35:00,1.6588,1.65965,1.6578,1.65795,1844800000.0
2008-12-19 16:40:00,1.658,1.65845,1.6565,1.6567,1207600000.0
2008-12-19 16:45:00,1.6567,1.6592,1.655,1.6591,1225000000.0
2008-12-19 16:50:00,1.6591,1.66235,1.65865,1.66045,1324100000.0
2008-12-19 16:55:00,1.66055,1.66235,1.6578,1.6599,1673600000.0
2008-12-19 17:00:00,1.6601,1.66035,1.6566,1.65685,1692400000.0
2008-12-19 17:05:00,1.6571,1.6582,1.65595,1.6578,974800000.0
2008-12-19 17:10:00,1.6579,1.658,1.6558,1.65595,829600000.0
2008-12-19 17:15:00,1.65595,1.6579,1.6558,1.65735,1288000000.0
2008-12-19 17:20:00,1.65735,1.65875,1.65635,1.6582,971800000.0
2008-12-19 17:25:00,1.6581,1.65835,1.65595,1.6574,1079000000.0
2008-12-19 17:30:00,1.65725,1.6584,1.6553,1.6572,1044200000.0
2008-12-19 17:35:00,1.65725,1.65745,1.6531,1.6545,1689400000.0
2008-12-19 17:40:00,1.6545,1.65495,1.65285,1.65345,1737999998.0
2008-12-19 17:45:00,1.65365,1.65485,1.6531,1.65335,1822200000.0
2008-12-19 17:50:00,1.65335,1.6542,1.6517,1.6541,1276600000.0
2008-12-19 17:55:00,1.6539,1.66105,1.6515,1.6535,1410100000.0
2008-12-19 18:00:00,1.6535,1.6555,1.65265,1.65375,1644400000.0
2008-12-19 18:05:00,1.65355,1.65775,1.65355,1.657,1275800004.0
2008-12-19 18:10:00,1.657,1.6577,1.65435,1.6564,1413000000.0
2008-12-19 18:15:00,1.6563,1.6578,1.6535,1.6535,1420500000.0
2008-12-19 18:20:00,1.65355,1.65675,1.65125,1.6522,1940399996.0
2008-12-19 18:25:00,1.6523,1.65455,1.6499,1.6501,1247000000.0
2008-12-19 18:30:00,1.6501,1.6529,1.64895,1.6516,1837300000.0
2008-12-19 18:35:00,1.65215,1.65355,1.64965,1.6529,837400000.0
2008-12-19 18:40:00,1.6529,1.65545,1.6524,1.6551,1420100013.0
2008-12-19 18:45:00,1.65515,1.6552,1.6505,1.6507,2803599958.0
2008-12-19 18:50:00,1.6507,1.6513,1.64857,1.6493,1183600000.0
2008-12-19 18:55:00,1.64915,1.6516,1.6481,1.6505,979800000.0
2008-12-19 19:00:00,1.6495,1.6515,1.64835,1.6485,528200000.0
2008-12-19 19:05:00,1.6485,1.65205,1.64755,1.6518,627000000.0
2008-12-19 19:10:00,1.65165,1.65185,1.6499,1.65125,319600000.0
2008-12-19 19:15:00,1.65125,1.6524,1.6508,1.6515,345400000.0
2008-12-19 19:20:00,1.65165,1.65305,1.65025,1.6505,1197400000.0
2008-12-19 19:25:00,1.6505,1.6513,1.64955,1.651,673600000.0
2008-12-19 19:30:00,1.6511,1.65185,1.64985,1.64995,526200000.0
2008-12-19 19:35:00,1.64995,1.65015,1.6459,1.6459,451900000.0
2008-12-19 19:40:00,1.6459,1.6482,1.6459,1.6466,701200000.0
2008-12-19 19:45:00,1.6466,1.64865,1.6462,1.6482,611200000.0
2008-12-19 19:50:00,1.6482,1.65385,1.6482,1.6526,457600000.0
2008-12-19 19:55:00,1.6526,1.6526,1.64795,1.6481,378200000.0
2008-12-19 20:00:00,1.64815,1.6499,1.64805,1.6495,342200000.0
2008-12-19 20:05:00,1.6495,1.65045,1.64885,1.649,549000000.0
2008-12-19 20:10:00,1.64905,1.65035,1.6489,1.65035,308800000.0
2008-12-19 20:15:00,1.65045,1.65155,1.65005,1.65155,263200000.0
2008-12-19 20:20:00,1.65145,1.6516,1.6507,1.6509,296000000.0
2008-12-19 20:25:00,1.6509,1.6512,1.6506,1.6509,109000000.0
2008-12-19 20:30:00,1.65085,1.65085,1.64845,1.6496,354400000.0
2008-12-19 20:35:00,1.64975,1.65045,1.6488,1.6488,415700000.0
2008-12-19 20:40:00,1.6488,1.6488,1.64765,1.64785,289400000.0
2008-12-19 20:45:00,1.6481,1.6495,1.6469,1.64705,396200000.0
2008-12-19 20:50:00,1.64705,1.64745,1.644,1.64635,310400000.0
2008-12-19 20:55:00,1.6463,1.64695,1.64355,1.6437,397400000.0
2008-12-19 21:00:00,1.6437,1.6442,1.64125,1.6435,492000000.0
2008-12-19 21:05:00,1.6435,1.6463,1.64215,1.6458,779500000.0
2008-12-19 21:10:00,1.6456,1.64855,1.6456,1.6466,856400000.0
2008-12-19 21:15:00,1.6466,1.64705,1.6454,1.647,625000000.0
2008-12-19 21:20:00,1.64695,1.64855,1.6465,1.64755,331000000.0
2008-12-19 21:25:00,1.6476,1.64835,1.6476,1.648,317400000.0
2008-12-19 21:30:00,1.648,1.6481,1.6476,1.6476,160600000.0
2008-12-19 21:35:00,1.6476,1.6479,1.6474,1.6475,160400000.0
2008-12-19 21:40:00,1.64745,1.64915,1.647,1.6472,497400000.0
2008-12-19 21:45:00,1.6472,1.6476,1.64425,1.6468,534800000.0
2008-12-19 21:50:00,1.6468,1.64795,1.64555,1.64655,381184000.0
2008-12-19 21:55:00,1.64655,1.64655,1.64565,1.6458,1292600000.0
2008-12-19 22:00:00,1.6458,1.64605,1.64425,1.6444,182200000.0
2008-12-19 22:05:00,1.6444,1.6444,1.6425,1.64315,281400000.0
2008-12-19 22:10:00,1.64325,1.6435,1.6417,1.64315,154600000.0
2008-12-19 22:15:00,1.64275,1.644,1.6416,1.64345,372000000.0
2008-12-19 22:20:00,1.6437,1.645,1.6437,1.6439,227200000.0
2008-12-19 22:25:00,1.6439,1.6452,1.6438,1.6448,261000000.0
2008-12-19 22:30:00,1.64465,1.64545,1.6419,1.6421,305700000.0
2008-12-19 22:35:00,1.6423,1.643,1.64055,1.6429,239400000.0
2008-12-19 22:40:00,1.6429,1.64505,1.64275,1.64435,303600000.0
2008-12-19 22:45:00,1.6443,1.6463,1.64395,1.64555,237000000.0
2008-12-19 22:50:00,1.6455,1.6479,1.64205,1.6479,532300000.0
2008-12-19 22:55:00,1.64697,1.6487,1.64435,1.64535,520800000.0
2008-12-19 23:00:00,1.64555,1.64825,1.64475,1.6466,363000000.0
2008-12-19 23:05:00,1.6466,1.6466,1.645,1.64605,115500000.0
2008-12-19 23:10:00,1.6462,1.6462,1.6434,1.6445,249600000.0
2008-12-19 23:15:00,1.6452,1.6457,1.64405,1.64505,225000000.0
2008-12-19 23:20:00,1.64515,1.64655,1.64505,1.6452,205000000.0
2008-12-19 23:25:00,1.6453,1.64685,1.64522,1.6459,308200000.0
2008-12-19 23:30:00,1.6459,1.6459,1.6444,1.6459,155000000.0
2008-12-19 23:35:00,1.6459,1.64625,1.64405,1.6454,226800000.0
2008-12-19 23:40:00,1.64555,1.65025,1.64485,1.6484,218300000.0
2008-12-19 23:45:00,1.64855,1.64855,1.6475,1.64795,71200000.0
2008-12-19 23:50:00,1.6482,1.6484,1.6438,1.648,85800000.0
2008-12-19 23:55:00,1.648,1.648,1.64395,1.6441,49600000.0
2008-12-22 00:00:00,1.6445,1.6491,1.6445,1.6453,71800000.0
2008-12-22 00:05:00,1.6455,1.6473,1.6454,1.6461,61800000.0
2008-12-22 00:10:00,1.64625,1.65066,1.64625,1.6482,180800000.0
2008-12-22 00:15:00,1.64765,1.64855,1.64675,1.64835,80400000.0
2008-12-22 00:20:00,1.64835,1.64927,1.6483,1.6483,54400000.0
2008-12-22 00:25:00,1.6483,1.64945,1.6482,1.6482,52600000.0
2008-12-22 00:30:00,1.6482,1.64898,1.6482,1.64884,799400016.0
2008-12-22 00:35:00,1.6481,1.65075,1.6481,1.6503,83800000.0
2008-12-22 00:40:00,1.65025,1.65126,1.65015,1.65085,223200000.0
2008-12-22 00:45:00,1.65057,1.65139,1.65025,1.65025,94000000.0
2008-12-22 00:50:00,1.65025,1.65025,1.6486,1.64905,79400000.0
2008-12-22 00:55:00,1.6491,1.65045,1.64905,1.65035,62200000.0
2008-12-22 01:00:00,1.65035,1.65045,1.6494,1.6497,384400000.0
2008-12-22 01:05:00,1.6497,1.65055,1.6494,1.64985,351400000.0
2008-12-22 01:10:00,1.64985,1.65053,1.64985,1.6501,119400000.0
2008-12-22 01:15:00,1.6504,1.65075,1.65035,1.65055,22800000.0
2008-12-22 01:20:00,1.65055,1.6509,1.6504,1.6507,128600000.0
2008-12-22 01:25:00,1.65065,1.65095,1.65025,1.65035,34200000.0
2008-12-22 01:30:00,1.6504,1.65158,1.6503,1.65035,251000000.0
2008-12-22 01:35:00,1.6504,1.6504,1.6503,1.6504,18800000.0
2008-12-22 01:40:00,1.6503,1.652,1.6502,1.65195,117800000.0
2008-12-22 01:45:00,1.6519,1.65249,1.65068,1.65236,194900000.0
2008-12-22 01:50:00,1.6522,1.65245,1.65105,1.65205,296800000.0
2008-12-22 01:55:00,1.6519,1.65235,1.6513,1.6514,242800000.0
2008-12-22 02:00:00,1.6516,1.6516,1.65085,1.651,122200000.0
2008-12-22 02:05:00,1.651,1.6514,1.649,1.651,69000000.0
2008-12-22 02:10:00,1.651,1.651,1.64885,1.64975,318400000.0
2008-12-22 02:15:00,1.65,1.65025,1.6463,1.6463,195800000.0
2008-12-22 02:20:00,1.6465,1.6465,1.64505,1.6462,510446000.0
2008-12-22 02:25:00,1.6462,1.6462,1.64155,1.6424,431446000.0
2008-12-22 02:30:00,1.64225,1.644,1.64033,1.64144,250600000.0
2008-12-22 02:35:00,1.6399,1.6422,1.6399,1.6414,159800000.0
2008-12-22 02:40:00,1.6412,1.64299,1.64105,1.64299,202200000.0
2008-12-22 02:45:00,1.6425,1.64326,1.64162,1.6427,80400000.0
2008-12-22 02:50:00,1.64275,1.6441,1.64235,1.6429,148100000.0
2008-12-22 02:55:00,1.64275,1.64485,1.64235,1.6442,184000000.0
2008-12-22 03:00:00,1.6443,1.6443,1.64262,1.64335,203400000.0
2008-12-22 03:05:00,1.6434,1.6434,1.64196,1.6433,40600000.0
2008-12-22 03:10:00,1.6433,1.6433,1.64119,1.6433,21000000.0
2008-12-22 03:15:00,1.6433,1.6433,1.6433,1.6433,31400000.0
2008-12-22 03:20:00,1.64317,1.64351,1.64149,1.64239,159200000.0
2008-12-22 03:25:00,1.642,1.6433,1.64095,1.64155,147800000.0
2008-12-22 03:30:00,1.6416,1.64305,1.64135,1.6422,89200000.0
2008-12-22 03:35:00,1.6422,1.64305,1.64123,1.6417,95400000.0
2008-12-22 03:40:00,1.6417,1.6417,1.6417,1.6417,261600000.0
2008-12-22 03:45:00,1.6417,1.64264,1.64072,1.64175,115800000.0
2008-12-22 03:50:00,1.6417,1.6426,1.64155,1.6425,395600000.0
2008-12-22 03:55:00,1.64235,1.6439,1.6413,1.64295,174000000.0
2008-12-22 04:00:00,1.64345,1.64415,1.6426,1.6431,283600000.0
2008-12-22 04:05:00,1.6432,1.6442,1.64295,1.6439,189800000.0
2008-12-22 04:10:00,1.64405,1.64476,1.64354,1.64405,118400000.0
2008-12-22 04:15:00,1.64452,1.64553,1.64356,1.6448,83000000.0
2008-12-22 04:20:00,1.64465,1.64558,1.6437,1.6441,111000000.0
2008-12-22 04:25:00,1.64455,1.6471,1.64445,1.6465,129400000.0
2008-12-22 04:30:00,1.64691,1.64715,1.64575,1.6459,128400000.0
2008-12-22 04:35:00,1.64595,1.6471,1.6459,1.6471,355600000.0
2008-12-22 04:40:00,1.6471,1.6476,1.64615,1.6469,79800000.0
2008-12-22 04:45:00,1.64615,1.64675,1.64615,1.6463,165600000.0
2008-12-22 04:50:00,1.6463,1.6465,1.6459,1.6459,1112000031.0
2008-12-22 04:55:00,1.64575,1.6459,1.64395,1.6453,526400013.0
2008-12-22 05:00:00,1.6453,1.6454,1.6445,1.6446,217600000.0
2008-12-22 05:05:00,1.6446,1.6446,1.6429,1.6431,137800000.0
2008-12-22 05:10:00,1.6431,1.64315,1.6431,1.6431,36600000.0
2008-12-22 05:15:00,1.6431,1.644,1.643,1.644,80800000.0
2008-12-22 05:20:00,1.644,1.644,1.644,1.644,14000000.0
2008-12-22 05:25:00,1.644,1.6442,1.64275,1.64335,173000000.0
2008-12-22 05:30:00,1.64345,1.644,1.6418,1.6421,212200000.0
2008-12-22 05:35:00,1.6421,1.64255,1.6421,1.6422,57600000.0
2008-12-22 05:40:00,1.64225,1.6424,1.642,1.6421,45400000.0
2008-12-22 05:45:00,1.6421,1.6421,1.6421,1.6421,74000000.0
2008-12-22 05:50:00,1.6421,1.6424,1.64175,1.64235,97600000.0
2008-12-22 05:55:00,1.6424,1.6428,1.64155,1.6424,98600000.0
2008-12-22 06:00:00,1.6424,1.6434,1.64195,1.64325,185000000.0
2008-12-22 06:05:00,1.6429,1.6438,1.6425,1.6438,151800000.0
2008-12-22 06:10:00,1.6439,1.64423,1.64295,1.6434,183600000.0
2008-12-22 06:15:00,1.64345,1.6445,1.6426,1.6437,165000000.0
2008-12-22 06:20:00,1.6437,1.64432,1.64314,1.644,139000000.0
2008-12-22 06:25:00,1.64395,1.64425,1.64315,1.64355,54000000.0
2008-12-22 06:30:00,1.64365,1.6445,1.64335,1.6441,223200000.0
2008-12-22 06:35:00,1.6441,1.6465,1.64385,1.6463,292800000.0
2008-12-22 06:40:00,1.6463,1.64685,1.6447,1.64575,191400000.0
2008-12-22 06:45:00,1.6459,1.6476,1.64575,1.64725,282400000.0
2008-12-22 06:50:00,1.64725,1.6478,1.64575,1.6478,252600000.0
2008-12-22 06:55:00,1.6477,1.64855,1.64665,1.6475,98800000.0
2008-12-22 07:00:00,1.6476,1.6478,1.6468,1.64715,120400000.0
2008-12-22 07:05:00,1.64715,1.64755,1.64715,1.64755,39200000.0
2008-12-22 07:10:00,1.64755,1.6481,1.64695,1.6477,122200000.0
2008-12-22 07:15:00,1.6478,1.6478,1.64485,1.645,403800000.0
2008-12-22 07:20:00,1.645,1.645,1.6438,1.644,321600000.0
2008-12-22 07:25:00,1.644,1.64455,1.644,1.644,204200000.0
2008-12-22 07:30:00,1.644,1.64405,1.644,1.644,296400000.0
2008-12-22 07:35:00,1.644,1.644,1.6422,1.6424,280400000.0
2008-12-22 07:40:00,1.6424,1.6434,1.6397,1.6399,568600000.0
2008-12-22 07:45:00,1.6399,1.64085,1.6373,1.6398,603700000.0
2008-12-22 07:50:00,1.6398,1.6399,1.6383,1.63885,329600000.0
2008-12-22 07:55:00,1.63895,1.63925,1.6381,1.6381,262800000.0
2008-12-22 08:00:00,1.6383,1.6389,1.637,1.6373,334800000.0
2008-12-22 08:05:00,1.63765,1.63955,1.63765,1.63815,210200000.0
2008-12-22 08:10:00,1.6384,1.6399,1.6377,1.63935,386800000.0
2008-12-22 08:15:00,1.63965,1.63965,1.63855,1.63885,167000000.0
2008-12-22 08:20:00,1.63895,1.64015,1.63895,1.63937,135200000.0
2008-12-22 08:25:00,1.63975,1.6406,1.63905,1.6393,48000000.0
2008-12-22 08:30:00,1.6393,1.6393,1.63777,1.6387,118800000.0
2008-12-22 08:35:00,1.6389,1.6389,1.6386,1.63875,140800000.0
2008-12-22 08:40:00,1.6387,1.63875,1.63705,1.6387,294400000.0
2008-12-22 08:45:00,1.6387,1.63905,1.63808,1.6387,309200000.0
2008-12-22 08:50:00,1.6387,1.63985,1.63785,1.6384,301600000.0
2008-12-22 08:55:00,1.6388,1.63985,1.6381,1.63965,214200000.0
2008-12-22 09:00:00,1.63955,1.6397,1.6378,1.63935,369600000.0
2008-12-22 09:05:00,1.6393,1.64095,1.639,1.64095,501000000.0
2008-12-22 09:10:00,1.64095,1.64105,1.63995,1.64105,444200000.0
2008-12-22 09:15:00,1.641,1.64185,1.63995,1.64035,897400000.0
2008-12-22 09:20:00,1.64035,1.6404,1.63775,1.63805,772200000.0
2008-12-22 09:25:00,1.63785,1.63825,1.63645,1.6371,1195600000.0
2008-12-22 09:30:00,1.63695,1.637,1.6304,1.6333,2371600000.0
2008-12-22 09:35:00,1.63325,1.634,1.63065,1.6312,1358600000.0
2008-12-22 09:40:00,1.6311,1.63275,1.62965,1.6305,1445200000.0
2008-12-22 09:45:00,1.63055,1.63495,1.6297,1.6318,1805600000.0
2008-12-22 09:50:00,1.6318,1.6338,1.63115,1.63365,825300000.0
2008-12-22 09:55:00,1.6336,1.6349,1.6309,1.6328,1321200000.0
2008-12-22 10:00:00,1.6328,1.63525,1.6322,1.63365,882400000.0
2008-12-22 10:05:00,1.6337,1.63395,1.63225,1.63255,505300000.0
2008-12-22 10:10:00,1.63265,1.63305,1.6308,1.63125,830200000.0
2008-12-22 10:15:00,1.6314,1.63335,1.63115,1.6327,1275900000.0
2008-12-22 10:20:00,1.6327,1.6339,1.63225,1.63355,713600000.0
2008-12-22 10:25:00,1.6335,1.6345,1.63335,1.6342,881200000.0
2008-12-22 10:30:00,1.634,1.63485,1.6336,1.63485,863700000.0
2008-12-22 10:35:00,1.6345,1.63675,1.6345,1.6354,754300004.0
2008-12-22 10:40:00,1.63505,1.63625,1.63,1.6302,1566900000.0
2008-12-22 10:45:00,1.6301,1.6331,1.6301,1.6323,1778900017.0
2008-12-22 10:50:00,1.6323,1.6323,1.6289,1.63035,1063200000.0
2008-12-22 10:55:00,1.6304,1.63045,1.6261,1.6288,1919000000.0
2008-12-22 11:00:00,1.6288,1.62925,1.6258,1.62655,1485599996.0
2008-12-22 11:05:00,1.62655,1.62715,1.6249,1.62625,1207900000.0
2008-12-22 11:10:00,1.6259,1.6292,1.6259,1.6292,666500000.0
2008-12-22 11:15:00,1.62925,1.6299,1.627,1.62805,1265200000.0
2008-12-22 11:20:00,1.62845,1.6287,1.6259,1.6265,3080000107.0
2008-12-22 11:25:00,1.6265,1.6265,1.6251,1.62585,3381200102.0
2008-12-22 11:30:00,1.62585,1.62595,1.6238,1.6243,1395200001.0
2008-12-22 11:35:00,1.6242,1.62495,1.6219,1.6234,1904499994.0
2008-12-22 11:40:00,1.6233,1.62425,1.6222,1.6233,2009300027.0
2008-12-22 11:45:00,1.6234,1.62385,1.6223,1.6228,1212000007.0
2008-12-22 11:50:00,1.62275,1.62505,1.62225,1.62445,1560599995.0
2008-12-22 11:55:00,1.6245,1.62465,1.62165,1.6224,1901400012.0
2008-12-22 12:00:00,1.62245,1.62305,1.62135,1.62225,1190600002.0
2008-12-22 12:05:00,1.6222,1.6244,1.6219,1.6244,1057800000.0
2008-12-22 12:10:00,1.62445,1.6251,1.6229,1.6238,2300400018.0
2008-12-22 12:15:00,1.6237,1.6237,1.62135,1.6226,2234800035.0
2008-12-22 12:20:00,1.6228,1.62455,1.6225,1.6243,1577000000.0
2008-12-22 12:25:00,1.6243,1.6255,1.62305,1.6246,2050400000.0
2008-12-22 12:30:00,1.6246,1.6251,1.62305,1.62395,1581600000.0
2008-12-22 12:35:00,1.62395,1.6243,1.61795,1.6196,1739399999.0
2008-12-22 12:40:00,1.6197,1.62075,1.61575,1.6164,1677500004.0
2008-12-22 12:45:00,1.61645,1.6169,1.61245,1.6139,1577000000.0
2008-12-22 12:50:00,1.6139,1.6154,1.60955,1.6124,1300899999.0
2008-12-22 12:55:00,1.6124,1.61415,1.61225,1.61335,1136200000.0
2008-12-22 13:00:00,1.61335,1.6146,1.61125,1.614,1064300003.0
2008-12-22 13:05:00,1.61405,1.6181,1.61245,1.61395,1456000000.0
2008-12-22 13:10:00,1.61405,1.61695,1.6136,1.6163,1562700000.0
2008-12-22 13:15:00,1.6164,1.6204,1.61635,1.6197,1271800000.0
2008-12-22 13:20:00,1.6197,1.62025,1.61765,1.61855,1165200000.0
2008-12-22 13:25:00,1.6187,1.62105,1.6186,1.6207,869000000.0
2008-12-22 13:30:00,1.6207,1.6259,1.62035,1.6259,1297200000.0
2008-12-22 13:35:00,1.6259,1.6259,1.62285,1.6231,2091500000.0
2008-12-22 13:40:00,1.6232,1.6265,1.62285,1.6253,1674699998.0
2008-12-22 13:45:00,1.62525,1.6258,1.62335,1.6244,1771800000.0
2008-12-22 13:50:00,1.6243,1.6263,1.6228,1.62555,1575000003.0
2008-12-22 13:55:00,1.62555,1.62815,1.62425,1.62605,2262800002.0
2008-12-22 14:00:00,1.6262,1.6287,1.624,1.62835,4177000093.0
2008-12-22 14:05:00,1.62835,1.62835,1.62475,1.62595,2326200023.0
2008-12-22 14:10:00,1.62595,1.62915,1.62545,1.62895,2456200002.0
2008-12-22 14:15:00,1.62895,1.62905,1.6258,1.6263,2289399999.0
2008-12-22 14:20:00,1.6263,1.6277,1.62425,1.6246,2794199991.0
2008-12-22 14:25:00,1.62465,1.6247,1.6227,1.6232,1504200000.0
2008-12-22 14:30:00,1.6232,1.62415,1.6222,1.6232,4641799900.0
2008-12-22 14:35:00,1.6231,1.62405,1.6218,1.62365,2031099984.0
2008-12-22 14:40:00,1.62375,1.6255,1.6229,1.62335,1822800000.0
2008-12-22 14:45:00,1.62325,1.625,1.6232,1.62405,2257100006.0
2008-12-22 14:50:00,1.624,1.62595,1.6228,1.6237,1339800000.0
2008-12-22 14:55:00,1.6236,1.6248,1.6231,1.6248,550900000.0
2008-12-22 15:00:00,1.62485,1.62565,1.62385,1.6253,1737800000.0
2008-12-22 15:05:00,1.62535,1.6254,1.6235,1.6248,1449400018.0
2008-12-22 15:10:00,1.6248,1.62945,1.6226,1.6294,1267400000.0
2008-12-22 15:15:00,1.62895,1.63015,1.62705,1.62765,1833000000.0
2008-12-22 15:20:00,1.6275,1.6277,1.6269,1.62735,1146800010.0
2008-12-22 15:25:00,1.6273,1.6286,1.62715,1.62805,4876099902.0
2008-12-22 15:30:00,1.62795,1.6282,1.6256,1.6258,2128600015.0
2008-12-22 15:35:00,1.62585,1.62915,1.6255,1.6283,2870699999.0
2008-12-22 15:40:00,1.6283,1.6298,1.6274,1.6291,1358200000.0
2008-12-22 15:45:00,1.62905,1.62995,1.62675,1.6271,2054700041.0
2008-12-22 15:50:00,1.6271,1.6293,1.62615,1.6267,1152400001.0
2008-12-22 15:55:00,1.6267,1.628,1.6261,1.6274,1930000000.0
2008-12-22 16:00:00,1.6275,1.62785,1.62625,1.627,1736400005.0
2008-12-22 16:05:00,1.627,1.6284,1.62525,1.62695,2166900001.0
2008-12-22 16:10:00,1.62695,1.62725,1.6263,1.6269,1384199998.0
2008-12-22 16:15:00,1.627,1.62785,1.62605,1.6264,1615999996.0
2008-12-22 16:20:00,1.62645,1.62675,1.6246,1.6251,1838400007.0
2008-12-22 16:25:00,1.6251,1.62625,1.62365,1.6248,2174200000.0
2008-12-22 16:30:00,1.6248,1.6252,1.6224,1.6224,1519200001.0
2008-12-22 16:35:00,1.6224,1.62325,1.62115,1.6228,2088200001.0
2008-12-22 16:40:00,1.62275,1.62385,1.6225,1.62375,1762299999.0
2008-12-22 16:45:00,1.6238,1.6238,1.62155,1.62205,2302500004.0
2008-12-22 16:50:00,1.6221,1.6232,1.62105,1.62245,2200400003.0
2008-12-22 16:55:00,1.62245,1.6227,1.61985,1.61985,2146600000.0
2008-12-22 17:00:00,1.62,1.62135,1.6195,1.6202,1377800000.0
2008-12-22 17:05:00,1.6203,1.6209,1.6184,1.61925,1300600000.0
2008-12-22 17:10:00,1.6193,1.6197,1.61455,1.6151,2585999997.0
2008-12-22 17:15:00,1.61505,1.61645,1.6148,1.61545,3237000002.0
2008-12-22 17:20:00,1.61545,1.6161,1.61425,1.6154,2332600007.0
2008-12-22 17:25:00,1.6154,1.61745,1.6154,1.61745,1910800000.0
2008-12-22 17:30:00,1.61745,1.61835,1.61685,1.6173,2680600010.0
2008-12-22 17:35:00,1.6173,1.6181,1.6161,1.61665,2393800001.0
2008-12-22 17:40:00,1.61665,1.61705,1.61525,1.6153,2294400000.0
2008-12-22 17:45:00,1.6153,1.61805,1.6152,1.6174,2199600000.0
2008-12-22 17:50:00,1.6174,1.61795,1.61525,1.6157,2168799999.0
2008-12-22 17:55:00,1.61575,1.6186,1.61505,1.6171,2111999994.0
2008-12-22 18:00:00,1.6171,1.6199,1.6165,1.61715,2280399994.0
2008-12-22 18:05:00,1.61715,1.6179,1.6157,1.6166,1995200000.0
2008-12-22 18:10:00,1.6166,1.6211,1.6139,1.61405,7405799896.0
2008-12-22 18:15:00,1.6142,1.61575,1.6134,1.6151,1808400002.0
2008-12-22 18:20:00,1.61515,1.61955,1.6149,1.6179,2569800006.0
2008-12-22 18:25:00,1.6179,1.6182,1.61545,1.6166,2988200025.0
2008-12-22 18:30:00,1.6166,1.61685,1.6148,1.6164,1852200000.0
2008-12-22 18:35:00,1.6164,1.61855,1.6163,1.61815,1744000001.0
2008-12-22 18:40:00,1.61815,1.61905,1.61795,1.6183,1149200000.0
2008-12-22 18:45:00,1.6183,1.6189,1.617,1.6179,859400000.0
2008-12-22 18:50:00,1.61795,1.62035,1.6173,1.61995,1614000000.0
2008-12-22 18:55:00,1.61995,1.6208,1.61915,1.62055,2291199998.0
2008-12-22 19:00:00,1.6205,1.62075,1.6194,1.6201,1162999997.0
2008-12-22 19:05:00,1.6201,1.6214,1.6197,1.62055,1083800000.0
2008-12-22 19:10:00,1.62065,1.62145,1.6199,1.6204,449000000.0
2008-12-22 19:15:00,1.6203,1.6214,1.61945,1.621,357200000.0
2008-12-22 19:20:00,1.621,1.62225,1.62075,1.62225,374300000.0
2008-12-22 19:25:00,1.6222,1.6238,1.6217,1.6222,899600000.0
2008-12-22 19:30:00,1.6224,1.62285,1.62165,1.62255,411800000.0
2008-12-22 19:35:00,1.6225,1.6237,1.62235,1.62355,543600000.0
2008-12-22 19:40:00,1.62355,1.6243,1.61955,1.6209,997900000.0
2008-12-22 19:45:00,1.62075,1.62105,1.6167,1.617,870800000.0
2008-12-22 19:50:00,1.617,1.6173,1.6154,1.6163,1204200000.0
2008-12-22 19:55:00,1.61625,1.61745,1.61565,1.6171,560400000.0
2008-12-22 20:00:00,1.6171,1.61895,1.6168,1.6186,554000000.0
2008-12-22 20:05:00,1.61855,1.61935,1.618,1.61885,262400000.0
2008-12-22 20:10:00,1.61905,1.6191,1.61835,1.6185,183200000.0
2008-12-22 20:15:00,1.6185,1.61925,1.61815,1.61915,384600000.0
2008-12-22 20:20:00,1.61915,1.62145,1.61905,1.6201,492300000.0
2008-12-22 20:25:00,1.6201,1.62065,1.61855,1.6197,851000000.0
2008-12-22 20:30:00,1.61975,1.62125,1.6196,1.6207,691400000.0
2008-12-22 20:35:00,1.6207,1.62085,1.61905,1.6193,631800000.0
2008-12-22 20:40:00,1.61935,1.6214,1.61925,1.6212,482400000.0
2008-12-22 20:45:00,1.6213,1.6217,1.621,1.6211,673200005.0
2008-12-22 20:50:00,1.6211,1.6217,1.6211,1.6215,227200000.0
2008-12-22 20:55:00,1.62155,1.622,1.62115,1.62185,410600000.0
2008-12-22 21:00:00,1.62185,1.6221,1.6212,1.62135,406000000.0
2008-12-22 21:05:00,1.6206,1.6218,1.6206,1.6211,625600000.0
2008-12-22 21:10:00,1.62105,1.62165,1.61965,1.61965,426400000.0
2008-12-22 21:15:00,1.62015,1.62075,1.6185,1.62035,633400000.0
2008-12-22 21:20:00,1.62035,1.6211,1.6201,1.6211,593000000.0
2008-12-22 21:25:00,1.6211,1.6213,1.61945,1.62045,367000000.0
2008-12-22 21:30:00,1.62035,1.6218,1.62035,1.6217,241600000.0
2008-12-22 21:35:00,1.62175,1.6225,1.6206,1.6206,398800000.0
2008-12-22 21:40:00,1.6206,1.62275,1.6206,1.6223,422000000.0
2008-12-22 21:45:00,1.6223,1.6224,1.6219,1.62235,138200000.0
2008-12-22 21:50:00,1.62235,1.623,1.6223,1.62265,630000000.0
2008-12-22 21:55:00,1.62265,1.62265,1.6223,1.62245,356400000.0
2008-12-22 22:00:00,1.62245,1.62245,1.6212,1.6213,312600000.0
2008-12-22 22:05:00,1.6213,1.6222,1.6212,1.6217,231600000.0
2008-12-22 22:10:00,1.6215,1.62215,1.6211,1.62215,309200000.0
2008-12-22 22:15:00,1.62225,1.6223,1.62135,1.6215,399000000.0
2008-12-22 22:20:00,1.6215,1.6218,1.6215,1.62165,188800000.0
2008-12-22 22:25:00,1.62165,1.62165,1.61945,1.61985,297400000.0
2008-12-22 22:30:00,1.61995,1.6209,1.61985,1.6203,211800000.0
2008-12-22 22:35:00,1.6203,1.62065,1.6202,1.6203,390400000.0
2008-12-22 22:40:00,1.6203,1.62035,1.6203,1.6203,138400000.0
2008-12-22 22:45:00,1.6203,1.62195,1.6202,1.62175,322600000.0
2008-12-22 22:50:00,1.6218,1.6219,1.62135,1.6216,180000000.0
2008-12-22 22:55:00,1.6216,1.62185,1.6201,1.621,438400000.0
2008-12-22 23:00:00,1.621,1.6218,1.62085,1.6214,276800000.0
2008-12-22 23:05:00,1.6214,1.6222,1.6214,1.6216,159400000.0
2008-12-22 23:10:00,1.6216,1.6232,1.6215,1.6229,291400000.0
2008-12-22 23:15:00,1.6229,1.623,1.62245,1.6225,167200000.0
2008-12-22 23:20:00,1.6225,1.62265,1.6221,1.6225,83000000.0
2008-12-22 23:25:00,1.6225,1.62305,1.62035,1.6226,535900000.0
2008-12-22 23:30:00,1.6226,1.62265,1.6205,1.62085,636000000.0
2008-12-22 23:35:00,1.6208,1.6225,1.6206,1.6224,662100000.0
2008-12-22 23:40:00,1.6224,1.62255,1.62185,1.62225,221600000.0
2008-12-22 23:45:00,1.62225,1.62225,1.62115,1.6213,618600000.0
2008-12-22 23:50:00,1.6213,1.6225,1.6211,1.62145,388200000.0
2008-12-22 23:55:00,1.62135,1.6221,1.6211,1.6212,266200000.0
2008-12-23 00:00:00,1.6205,1.62115,1.62,1.6209,26000000.0
2008-12-23 00:05:00,1.61984,1.6215,1.61984,1.6211,43600000.0
2008-12-23 00:10:00,1.621,1.62235,1.61975,1.621,86800000.0
2008-12-23 00:15:00,1.6212,1.62135,1.6203,1.62135,40600000.0
2008-12-23 00:20:00,1.62145,1.62145,1.6187,1.61975,48800000.0
2008-12-23 00:25:00,1.61975,1.6198,1.6186,1.6188,118000000.0
2008-12-23 00:30:00,1.6188,1.62015,1.6186,1.61945,118000000.0
2008-12-23 00:35:00,1.61895,1.61899,1.61749,1.61875,56600000.0
2008-12-23 00:40:00,1.61885,1.61885,1.61687,1.6188,89600000.0
2008-12-23 00:45:00,1.6188,1.61905,1.6184,1.6187,125400000.0
2008-12-23 00:50:00,1.6194,1.62005,1.6188,1.6188,56800000.0
2008-12-23 00:55:00,1.61861,1.61888,1.61797,1.6188,93800000.0
2008-12-23 01:00:00,1.6188,1.62126,1.61825,1.6203,116000000.0
2008-12-23 01:05:00,1.6205,1.62065,1.6197,1.62015,37600000.0
2008-12-23 01:10:00,1.61992,1.6207,1.61968,1.6203,81400000.0
2008-12-23 01:15:00,1.6203,1.62035,1.61864,1.6199,45400000.0
2008-12-23 01:20:00,1.62005,1.6204,1.6184,1.62005,44000000.0
2008-12-23 01:25:00,1.61845,1.62005,1.61818,1.6197,74800000.0
2008-12-23 01:30:00,1.61975,1.62065,1.61829,1.6201,161800000.0
2008-12-23 01:35:00,1.6201,1.6217,1.6191,1.6216,96600000.0
2008-12-23 01:40:00,1.6216,1.62164,1.61964,1.6199,184400000.0
2008-12-23 01:45:00,1.6199,1.62095,1.6199,1.6203,91000000.0
2008-12-23 01:50:00,1.62,1.62085,1.62,1.62045,41200000.0
2008-12-23 01:55:00,1.62005,1.62093,1.61939,1.62002,77000000.0
2008-12-23 02:00:00,1.61949,1.62153,1.61938,1.62088,86400000.0
2008-12-23 02:05:00,1.62086,1.62139,1.61828,1.61946,141000000.0
2008-12-23 02:10:00,1.62042,1.62117,1.61943,1.6201,91600000.0
2008-12-23 02:15:00,1.62022,1.62117,1.61971,1.62079,160200000.0
2008-12-23 02:20:00,1.62108,1.62208,1.61974,1.62198,94200000.0
2008-12-23 02:25:00,1.62173,1.62205,1.62031,1.62031,61800000.0
2008-12-23 02:30:00,1.62006,1.62123,1.61964,1.62061,107600000.0
2008-12-23 02:35:00,1.62043,1.62163,1.61988,1.62106,73000000.0
2008-12-23 02:40:00,1.62132,1.6218,1.62032,1.6218,96400000.0
2008-12-23 02:45:00,1.6218,1.6218,1.61998,1.62026,112800000.0
2008-12-23 02:50:00,1.6218,1.6218,1.61998,1.62087,81000000.0
2008-12-23 02:55:00,1.6218,1.6218,1.61936,1.6208,66400000.0
2008-12-23 03:00:00,1.62086,1.6218,1.61962,1.6218,41800000.0
2008-12-23 03:05:00,1.6218,1.6218,1.61949,1.6202,73800000.0
2008-12-23 03:10:00,1.6202,1.62185,1.61995,1.62145,263000000.0
2008-12-23 03:15:00,1.62145,1.6229,1.6208,1.62165,224000000.0
2008-12-23 03:20:00,1.62165,1.62175,1.62105,1.6214,51200000.0
2008-12-23 03:25:00,1.62145,1.6222,1.6206,1.621,100200000.0
2008-12-23 03:30:00,1.62095,1.62135,1.6206,1.62125,78800000.0
2008-12-23 03:35:00,1.6211,1.6215,1.6205,1.62105,154200000.0
2008-12-23 03:40:00,1.6211,1.62135,1.6203,1.62035,99800000.0
2008-12-23 03:45:00,1.62035,1.6209,1.62015,1.6207,440600000.0
2008-12-23 03:50:00,1.6207,1.6213,1.62026,1.6209,74200000.0
2008-12-23 03:55:00,1.6209,1.6209,1.6193,1.6201,111600000.0
2008-12-23 04:00:00,1.6201,1.6222,1.6198,1.62125,142600000.0
2008-12-23 04:05:00,1.6213,1.6213,1.62001,1.6213,59600000.0
2008-12-23 04:10:00,1.62145,1.62145,1.62095,1.62095,69800000.0
2008-12-23 04:15:00,1.6211,1.6214,1.62075,1.621,248000000.0
2008-12-23 04:20:00,1.62095,1.6211,1.6206,1.62085,219200000.0
2008-12-23 04:25:00,1.62095,1.6216,1.62025,1.62025,213400000.0
2008-12-23 04:30:00,1.62035,1.6213,1.62005,1.62095,193600000.0
2008-12-23 04:35:00,1.62095,1.62105,1.62065,1.62105,100800000.0
2008-12-23 04:40:00,1.62105,1.6213,1.62075,1.62085,83200000.0
2008-12-23 04:45:00,1.62085,1.62115,1.6202,1.6204,153800000.0
2008-12-23 04:50:00,1.6204,1.62085,1.6193,1.6208,204400000.0
2008-12-23 04:55:00,1.62095,1.62115,1.61995,1.62015,195200000.0
2008-12-23 05:00:00,1.6203,1.6214,1.6203,1.6211,112600000.0
2008-12-23 05:05:00,1.6211,1.6211,1.6202,1.6203,115400000.0
2008-12-23 05:10:00,1.62025,1.6203,1.61955,1.6196,319800000.0
2008-12-23 05:15:00,1.6196,1.62,1.6195,1.6196,211000000.0
2008-12-23 05:20:00,1.6198,1.6199,1.6196,1.6196,517000000.0
2008-12-23 05:25:00,1.6181,1.6196,1.6181,1.6196,365800000.0
2008-12-23 05:30:00,1.6196,1.6196,1.6181,1.6196,633000000.0
2008-12-23 05:35:00,1.6196,1.6196,1.6196,1.6196,393600000.0
2008-12-23 05:40:00,1.6196,1.6196,1.6186,1.61887,474000000.0
2008-12-23 05:45:00,1.6196,1.6208,1.6196,1.6204,115800000.0
2008-12-23 05:50:00,1.6204,1.6204,1.61865,1.61915,195400000.0
2008-12-23 05:55:00,1.6191,1.6203,1.61887,1.6203,148800000.0
2008-12-23 06:00:00,1.62035,1.62035,1.61975,1.6199,68800000.0
2008-12-23 06:05:00,1.6199,1.62,1.6199,1.62,137600000.0
2008-12-23 06:10:00,1.62,1.6201,1.6199,1.62005,118000000.0
2008-12-23 06:15:00,1.62005,1.6205,1.61964,1.62015,95600000.0
2008-12-23 06:20:00,1.62025,1.62085,1.6198,1.62015,70400000.0
2008-12-23 06:25:00,1.6198,1.6209,1.6198,1.6206,65200000.0
2008-12-23 06:30:00,1.6206,1.6208,1.61995,1.6206,38400000.0
2008-12-23 06:35:00,1.62015,1.62105,1.62015,1.6208,35800000.0
2008-12-23 06:40:00,1.621,1.62105,1.6196,1.61985,108000000.0
2008-12-23 06:45:00,1.6199,1.61995,1.6195,1.6199,84400000.0
2008-12-23 06:50:00,1.61985,1.6206,1.61975,1.6206,91400000.0
2008-12-23 06:55:00,1.62055,1.6213,1.62045,1.6208,49400000.0
2008-12-23 07:00:00,1.6208,1.6209,1.61935,1.6195,158600000.0
2008-12-23 07:05:00,1.6195,1.61995,1.61935,1.6195,41000000.0
2008-12-23 07:10:00,1.6195,1.6198,1.6194,1.6195,60200000.0
2008-12-23 07:15:00,1.6195,1.61965,1.6195,1.61965,29200000.0
2008-12-23 07:20:00,1.6196,1.61995,1.61955,1.6198,81200000.0
2008-12-23 07:25:00,1.6198,1.62025,1.6196,1.61975,218600000.0
2008-12-23 07:30:00,1.61965,1.62005,1.61965,1.62,57800000.0
2008-12-23 07:35:00,1.61995,1.62005,1.61952,1.62005,71000000.0
2008-12-23 07:40:00,1.62005,1.62065,1.6198,1.6205,65600000.0
2008-12-23 07:45:00,1.62045,1.62045,1.62,1.62,55000000.0
2008-12-23 07:50:00,1.62,1.6201,1.61775,1.6181,97600000.0
2008-12-23 07:55:00,1.6185,1.6185,1.61835,1.61835,24000000.0
2008-12-23 08:00:00,1.6184,1.6198,1.6178,1.6191,95000000.0
2008-12-23 08:05:00,1.61955,1.62005,1.61795,1.6182,145600000.0
2008-12-23 08:10:00,1.6182,1.61915,1.6181,1.61875,85800000.0
2008-12-23 08:15:00,1.6187,1.6194,1.61865,1.6193,38000000.0
2008-12-23 08:20:00,1.6195,1.6198,1.6188,1.6188,55200000.0
2008-12-23 08:25:00,1.6188,1.62035,1.6188,1.6193,94100000.0
2008-12-23 08:30:00,1.61906,1.61985,1.61867,1.619,91200000.0
2008-12-23 08:35:00,1.61925,1.61965,1.61735,1.61795,289000000.0
2008-12-23 08:40:00,1.61735,1.6202,1.61735,1.6195,123600000.0
2008-12-23 08:45:00,1.6195,1.6204,1.6194,1.6196,100200000.0
2008-12-23 08:50:00,1.61975,1.62025,1.61905,1.6193,85200000.0
2008-12-23 08:55:00,1.6193,1.6212,1.6193,1.6203,190600000.0
2008-12-23 09:00:00,1.62045,1.62085,1.61985,1.6206,150200000.0
2008-12-23 09:05:00,1.6206,1.62115,1.61965,1.61995,132800000.0
2008-12-23 09:10:00,1.62015,1.6215,1.6198,1.6215,188500000.0
2008-12-23 09:15:00,1.6215,1.6217,1.61945,1.62105,358100000.0
2008-12-23 09:20:00,1.62125,1.62185,1.6198,1.6215,495200000.0
2008-12-23 09:25:00,1.6214,1.6228,1.62125,1.6222,564200000.0
2008-12-23 09:30:00,1.6222,1.62245,1.62005,1.6203,563900000.0
2008-12-23 09:35:00,1.6204,1.62185,1.62,1.6213,391600000.0
2008-12-23 09:40:00,1.6211,1.6213,1.61965,1.6202,645200000.0
2008-12-23 09:45:00,1.6205,1.6215,1.61995,1.62135,348400000.0
2008-12-23 09:50:00,1.62145,1.62145,1.61585,1.6184,1088800001.0
2008-12-23 09:55:00,1.6184,1.61955,1.61685,1.61845,1775799997.0
2008-12-23 10:00:00,1.6184,1.6192,1.61735,1.6192,1937300000.0
2008-12-23 10:05:00,1.6192,1.6206,1.6192,1.6201,824200000.0
2008-12-23 10:10:00,1.6201,1.6216,1.6186,1.62145,1163600000.0
2008-12-23 10:15:00,1.6216,1.62405,1.6214,1.62195,638200000.0
2008-12-23 10:20:00,1.62205,1.62205,1.62045,1.62175,1127799999.0
2008-12-23 10:25:00,1.62195,1.6239,1.62135,1.6239,672200000.0
2008-12-23 10:30:00,1.6239,1.6244,1.62255,1.62375,1089300016.0
2008-12-23 10:35:00,1.6237,1.6262,1.6236,1.6258,1104600019.0
2008-12-23 10:40:00,1.62515,1.62815,1.62515,1.6255,1306600000.0
2008-12-23 10:45:00,1.62545,1.6259,1.624,1.62455,1062600000.0
2008-12-23 10:50:00,1.62455,1.6252,1.622,1.6235,2367999974.0
2008-12-23 10:55:00,1.6235,1.6235,1.6209,1.6212,2557200036.0
2008-12-23 11:00:00,1.6212,1.6219,1.61925,1.6216,1294600000.0
2008-12-23 11:05:00,1.6217,1.62215,1.6209,1.62195,1030400000.0
2008-12-23 11:10:00,1.622,1.62205,1.62045,1.6215,934800000.0
2008-12-23 11:15:00,1.6213,1.6215,1.6203,1.6204,1933400000.0
2008-12-23 11:20:00,1.6204,1.6204,1.61895,1.6191,2110400000.0
2008-12-23 11:25:00,1.6191,1.6191,1.61535,1.6159,1441300000.0
2008-12-23 11:30:00,1.6159,1.61625,1.61265,1.61385,975000000.0
2008-12-23 11:35:00,1.6139,1.61525,1.6134,1.61395,411900000.0
2008-12-23 11:40:00,1.6139,1.61475,1.6132,1.61445,444400000.0
2008-12-23 11:45:00,1.6145,1.61535,1.61225,1.615,2586699958.0
2008-12-23 11:50:00,1.6148,1.61685,1.6145,1.6146,1762599994.0
2008-12-23 11:55:00,1.6146,1.61725,1.6139,1.61575,1315999997.0
2008-12-23 12:00:00,1.6152,1.61665,1.61385,1.61495,1170200000.0
2008-12-23 12:05:00,1.61485,1.61545,1.61365,1.6145,672900000.0
2008-12-23 12:10:00,1.6147,1.6149,1.6143,1.6143,1045000000.0
2008-12-23 12:15:00,1.6143,1.6147,1.61275,1.6133,2009799996.0
2008-12-23 12:20:00,1.6133,1.61365,1.6098,1.61055,1557200000.0
2008-12-23 12:25:00,1.6105,1.61165,1.61,1.611,889200000.0
2008-12-23 12:30:00,1.611,1.6115,1.61,1.611,457900000.0
2008-12-23 12:35:00,1.6109,1.6117,1.6096,1.6096,673100000.0
2008-12-23 12:40:00,1.6096,1.6109,1.60795,1.6103,1353400000.0
2008-12-23 12:45:00,1.61035,1.6104,1.6085,1.60885,1032200000.0
2008-12-23 12:50:00,1.60885,1.6107,1.60875,1.6088,705000000.0
2008-12-23 12:55:00,1.6089,1.60935,1.6076,1.6079,1087200000.0
2008-12-23 13:00:00,1.6077,1.60805,1.60665,1.60745,746000000.0
2008-12-23 13:05:00,1.6075,1.6083,1.60715,1.6074,432500000.0
2008-12-23 13:10:00,1.6074,1.6089,1.60695,1.6087,566500000.0
2008-12-23 13:15:00,1.60875,1.6095,1.6075,1.60935,1419399999.0
2008-12-23 13:20:00,1.6093,1.6118,1.60925,1.6115,705400000.0
2008-12-23 13:25:00,1.61155,1.61205,1.6102,1.61045,381000000.0
2008-12-23 13:30:00,1.61045,1.6105,1.60835,1.6089,474200000.0
2008-12-23 13:35:00,1.6089,1.61,1.60685,1.6081,784800000.0
2008-12-23 13:40:00,1.60805,1.60925,1.60775,1.609,779900000.0
2008-12-23 13:45:00,1.6091,1.60925,1.60785,1.60865,503400000.0
2008-12-23 13:50:00,1.6088,1.6098,1.6085,1.6093,666400000.0
2008-12-23 13:55:00,1.60935,1.61015,1.60845,1.6086,345000000.0
2008-12-23 14:00:00,1.60855,1.60865,1.6078,1.6082,655800000.0
2008-12-23 14:05:00,1.6082,1.6097,1.6081,1.6093,748600001.0
2008-12-23 14:10:00,1.6093,1.61235,1.6091,1.6108,1242599999.0
2008-12-23 14:15:00,1.61085,1.6116,1.60995,1.6103,1261400001.0
2008-12-23 14:20:00,1.6103,1.61135,1.6103,1.6108,1671800000.0
2008-12-23 14:25:00,1.6108,1.61155,1.6095,1.6097,2172200008.0
2008-12-23 14:30:00,1.6097,1.61035,1.608,1.6089,1269400000.0
2008-12-23 14:35:00,1.6087,1.6108,1.60825,1.6108,1451400000.0
2008-12-23 14:40:00,1.61065,1.61095,1.60785,1.6086,1166000000.0
2008-12-23 14:45:00,1.6086,1.61075,1.6068,1.6077,1002900000.0
2008-12-23 14:50:00,1.6077,1.60905,1.60705,1.60885,568000000.0
2008-12-23 14:55:00,1.60895,1.6113,1.60885,1.61055,848800000.0
2008-12-23 15:00:00,1.6104,1.61175,1.6082,1.6084,924400000.0
2008-12-23 15:05:00,1.6084,1.60875,1.607,1.60785,1290000001.0
2008-12-23 15:10:00,1.60775,1.6086,1.6076,1.608,614400000.0
2008-12-23 15:15:00,1.608,1.608,1.60705,1.60745,689200000.0
2008-12-23 15:20:00,1.60745,1.60765,1.6061,1.6069,983600000.0
2008-12-23 15:25:00,1.6069,1.6072,1.60585,1.6068,1239000000.0
2008-12-23 15:30:00,1.607,1.6081,1.60585,1.6063,729800000.0
2008-12-23 15:35:00,1.6063,1.60745,1.6063,1.60715,474400000.0
2008-12-23 15:40:00,1.60705,1.6072,1.6059,1.6059,836600000.0
2008-12-23 15:45:00,1.6059,1.6067,1.6051,1.6059,704000000.0
2008-12-23 15:50:00,1.6059,1.60735,1.60535,1.6071,684200000.0
2008-12-23 15:55:00,1.60695,1.61005,1.6068,1.6099,637600000.0
2008-12-23 16:00:00,1.60985,1.6114,1.60895,1.6098,959200000.0
2008-12-23 16:05:00,1.6099,1.6121,1.6094,1.6116,929400000.0
2008-12-23 16:10:00,1.61165,1.6127,1.6115,1.61215,570400000.0
2008-12-23 16:15:00,1.6121,1.6128,1.61175,1.6121,447800000.0
2008-12-23 16:20:00,1.6121,1.6129,1.6109,1.611,830200000.0
2008-12-23 16:25:00,1.6111,1.6116,1.60855,1.6086,616800000.0
2008-12-23 16:30:00,1.6088,1.61025,1.6085,1.6097,599200000.0
2008-12-23 16:35:00,1.6097,1.6097,1.60725,1.6075,539400000.0
2008-12-23 16:40:00,1.6075,1.60835,1.607,1.607,1060000000.0
2008-12-23 16:45:00,1.607,1.6071,1.60505,1.6052,1006200000.0
2008-12-23 16:50:00,1.6052,1.6052,1.60295,1.604,793800000.0
2008-12-23 16:55:00,1.60385,1.60645,1.60385,1.60545,729000000.0
2008-12-23 17:00:00,1.6054,1.60595,1.6048,1.6053,653400000.0
2008-12-23 17:05:00,1.6053,1.60615,1.60455,1.60555,375600000.0
2008-12-23 17:10:00,1.60555,1.60635,1.6053,1.6057,852300000.0
2008-12-23 17:15:00,1.60575,1.6059,1.6053,1.6053,1068600000.0
2008-12-23 17:20:00,1.6053,1.606,1.6045,1.6053,1089800000.0
2008-12-23 17:25:00,1.60505,1.6054,1.6038,1.6038,669800000.0
2008-12-23 17:30:00,1.6038,1.6042,1.60215,1.60385,910100000.0
2008-12-23 17:35:00,1.6038,1.604,1.60165,1.6019,949000000.0
2008-12-23 17:40:00,1.60185,1.60355,1.6016,1.6028,1855600000.0
2008-12-23 17:45:00,1.6028,1.6031,1.6,1.6003,1544800000.0
2008-12-23 17:50:00,1.60045,1.60085,1.59685,1.597,1675199996.0
2008-12-23 17:55:00,1.597,1.5974,1.5944,1.59485,1729900012.0
2008-12-23 18:00:00,1.5949,1.5978,1.5946,1.5973,1426099994.0
2008-12-23 18:05:00,1.59735,1.60035,1.5973,1.5987,998600000.0
2008-12-23 18:10:00,1.5988,1.6007,1.5987,1.6002,1004800000.0
2008-12-23 18:15:00,1.6002,1.60105,1.5988,1.60105,1448399988.0
2008-12-23 18:20:00,1.6011,1.6012,1.59755,1.59835,1615399976.0
2008-12-23 18:25:00,1.5985,1.5985,1.5958,1.59725,1436000000.0
2008-12-23 18:30:00,1.5972,1.59915,1.597,1.5982,1001800000.0
2008-12-23 18:35:00,1.5982,1.59915,1.59685,1.59715,1078400001.0
2008-12-23 18:40:00,1.59715,1.59965,1.5966,1.59925,845600000.0
2008-12-23 18:45:00,1.59925,1.60005,1.5991,1.59995,607200000.0
2008-12-23 18:50:00,1.6002,1.60055,1.5994,1.5997,692600000.0
2008-12-23 18:55:00,1.5997,1.60305,1.5997,1.60245,871200000.0
2008-12-23 19:00:00,1.6024,1.6034,1.59875,1.59875,837800000.0
2008-12-23 19:05:00,1.59905,1.60205,1.5989,1.6015,881800000.0
2008-12-23 19:10:00,1.6015,1.60175,1.59805,1.59945,819000000.0
2008-12-23 19:15:00,1.59945,1.59945,1.5973,1.5984,982600000.0
2008-12-23 19:20:00,1.5982,1.59865,1.59675,1.5975,719400000.0
2008-12-23 19:25:00,1.5975,1.59815,1.597,1.5974,264000000.0
2008-12-23 19:30:00,1.5974,1.5974,1.5964,1.5964,274400000.0
2008-12-23 19:35:00,1.5964,1.5973,1.5964,1.5972,218400000.0
2008-12-23 19:40:00,1.5972,1.59725,1.5965,1.597,504200000.0
2008-12-23 19:45:00,1.597,1.59745,1.59635,1.59685,324400000.0
2008-12-23 19:50:00,1.5969,1.59795,1.5967,1.5979,137400000.0
2008-12-23 19:55:00,1.5979,1.59925,1.59745,1.5978,1045200000.0
2008-12-23 20:00:00,1.5978,1.5981,1.5977,1.598,896200000.0
2008-12-23 20:05:00,1.598,1.5984,1.5979,1.598,465400000.0
2008-12-23 20:10:00,1.598,1.59885,1.598,1.59845,448600000.0
2008-12-23 20:15:00,1.5984,1.5987,1.5982,1.5982,124800000.0
2008-12-23 20:20:00,1.5982,1.5982,1.5982,1.5982,97600000.0
2008-12-23 20:25:00,1.5982,1.59995,1.5982,1.5999,282800000.0
2008-12-23 20:30:00,1.5998,1.6007,1.59935,1.5998,512200000.0
2008-12-23 20:35:00,1.5998,1.5998,1.5996,1.5996,148200000.0
2008-12-23 20:40:00,1.5997,1.6001,1.5987,1.59975,373000000.0
2008-12-23 20:45:00,1.5997,1.6021,1.5997,1.6021,447800000.0
2008-12-23 20:50:00,1.6021,1.6022,1.6007,1.6007,165600000.0
2008-12-23 20:55:00,1.6007,1.6014,1.60065,1.6008,338200000.0
2008-12-23 21:00:00,1.6008,1.6008,1.5994,1.6005,216600000.0
2008-12-23 21:05:00,1.60045,1.6018,1.60005,1.6018,346200000.0
2008-12-23 21:10:00,1.60175,1.6018,1.6013,1.6013,207800000.0
2008-12-23 21:15:00,1.6013,1.6016,1.6012,1.6013,678600000.0
2008-12-23 21:20:00,1.60037,1.6013,1.59979,1.60069,197400000.0
2008-12-23 21:25:00,1.6013,1.60205,1.6013,1.60175,232600000.0
2008-12-23 21:30:00,1.6017,1.6023,1.60155,1.6018,258600000.0
2008-12-23 21:35:00,1.6018,1.60215,1.6018,1.6018,242400000.0
2008-12-23 21:40:00,1.6018,1.6018,1.6018,1.6018,206000000.0
2008-12-23 21:45:00,1.6018,1.6019,1.6007,1.6007,460600000.0
2008-12-23 21:50:00,1.6007,1.6011,1.6006,1.60085,158800000.0
2008-12-23 21:55:00,1.6009,1.60305,1.60085,1.601,406000000.0
2008-12-23 22:00:00,1.6009,1.60265,1.6009,1.60185,251000000.0
2008-12-23 22:05:00,1.60185,1.60255,1.6017,1.6022,331200000.0
2008-12-23 22:10:00,1.6022,1.6026,1.6017,1.6018,268200000.0
2008-12-23 22:15:00,1.60185,1.60325,1.6018,1.60285,303200000.0
2008-12-23 22:20:00,1.6029,1.6036,1.6028,1.6032,136400000.0
2008-12-23 22:25:00,1.6032,1.6032,1.6032,1.6032,43000000.0
2008-12-23 22:30:00,1.6032,1.60435,1.6031,1.60355,243200000.0
2008-12-23 22:35:00,1.6036,1.6037,1.6031,1.6033,112800000.0
2008-12-23 22:40:00,1.60243,1.6036,1.60221,1.6033,107000000.0
2008-12-23 22:45:00,1.6033,1.60485,1.60315,1.6048,273900000.0
2008-12-23 22:50:00,1.60465,1.60725,1.60445,1.60615,362800000.0
2008-12-23 22:55:00,1.6062,1.6079,1.60535,1.60555,356100000.0
2008-12-23 23:00:00,1.6061,1.60805,1.6061,1.608,334400000.0
2008-12-23 23:05:00,1.608,1.6088,1.6076,1.6088,227800000.0
2008-12-23 23:10:00,1.6089,1.6092,1.6075,1.60795,292600000.0
2008-12-23 23:15:00,1.6079,1.6079,1.60325,1.6033,178400000.0
2008-12-23 23:20:00,1.60335,1.6048,1.60325,1.60355,94100000.0
2008-12-23 23:25:00,1.60355,1.60445,1.6033,1.60425,81000000.0
2008-12-23 23:30:00,1.6042,1.605,1.60255,1.60455,241000000.0
2008-12-23 23:35:00,1.6047,1.6049,1.60335,1.60335,223600000.0
2008-12-23 23:40:00,1.6035,1.6039,1.6025,1.6025,92800000.0
2008-12-23 23:45:00,1.6025,1.6035,1.6024,1.6031,139200000.0
2008-12-23 23:50:00,1.60305,1.60305,1.6021,1.6021,93600000.0
2008-12-23 23:55:00,1.6021,1.60285,1.6021,1.60285,93200000.0
2008-12-24 00:00:00,1.60285,1.6033,1.60052,1.603,28600000.0
2008-12-24 00:05:00,1.60315,1.60485,1.6025,1.60365,30600000.0
2008-12-24 00:10:00,1.6036,1.6048,1.6023,1.6034,29000000.0
2008-12-24 00:15:00,1.60325,1.6045,1.6013,1.6045,313600000.0
2008-12-24 00:20:00,1.6045,1.6048,1.60275,1.60355,57600000.0
2008-12-24 00:25:00,1.60345,1.60355,1.60223,1.60258,54600000.0
2008-12-24 00:30:00,1.6031,1.60315,1.6026,1.60315,46000000.0
2008-12-24 00:35:00,1.60325,1.60325,1.60215,1.60275,24400000.0
2008-12-24 00:40:00,1.6028,1.6028,1.60185,1.60185,38200000.0
2008-12-24 00:45:00,1.60195,1.6022,1.6012,1.6022,54000000.0
2008-12-24 00:50:00,1.60225,1.60355,1.60205,1.6022,59000000.0
2008-12-24 00:55:00,1.60215,1.60295,1.6016,1.6029,38400000.0
2008-12-24 01:00:00,1.60285,1.60305,1.60055,1.60175,117000000.0
2008-12-24 01:05:00,1.6017,1.60215,1.6009,1.60145,49800000.0
2008-12-24 01:10:00,1.60145,1.60225,1.60075,1.6021,109200000.0
2008-12-24 01:15:00,1.60215,1.6025,1.6017,1.60175,75200000.0
2008-12-24 01:20:00,1.6009,1.60165,1.60025,1.6013,30800000.0
2008-12-24 01:25:00,1.6014,1.60205,1.60075,1.6016,86200000.0
2008-12-24 01:30:00,1.6018,1.6037,1.6018,1.6034,43000000.0
2008-12-24 01:35:00,1.60345,1.60355,1.60295,1.60355,75600000.0
2008-12-24 01:40:00,1.6035,1.60375,1.6011,1.60125,131000000.0
2008-12-24 01:45:00,1.60075,1.60245,1.60075,1.6022,109800000.0
2008-12-24 01:50:00,1.6023,1.6039,1.60105,1.60335,111000000.0
2008-12-24 01:55:00,1.6026,1.60445,1.6014,1.6017,109600000.0
2008-12-24 02:00:00,1.60165,1.6033,1.6016,1.6022,98600000.0
2008-12-24 02:05:00,1.6023,1.60455,1.6014,1.6026,233600000.0
2008-12-24 02:10:00,1.6027,1.60443,1.6015,1.6027,124800000.0
2008-12-24 02:15:00,1.60265,1.603,1.60135,1.60195,127600000.0
2008-12-24 02:20:00,1.60329,1.60448,1.602,1.60428,126200000.0
2008-12-24 02:25:00,1.60413,1.6045,1.6026,1.60342,136000000.0
2008-12-24 02:30:00,1.6037,1.60495,1.60325,1.60395,126800000.0
2008-12-24 02:35:00,1.60405,1.60405,1.6033,1.6034,213600000.0
2008-12-24 02:40:00,1.6034,1.6035,1.6034,1.6034,97600000.0
2008-12-24 02:45:00,1.6034,1.60375,1.6015,1.6023,192000000.0
2008-12-24 02:50:00,1.6026,1.6037,1.60215,1.60325,192200000.0
2008-12-24 02:55:00,1.60255,1.6029,1.60073,1.6023,233600000.0
2008-12-24 03:00:00,1.6019,1.602,1.6019,1.602,196800000.0
2008-12-24 03:05:00,1.602,1.602,1.60068,1.602,130600000.0
2008-12-24 03:10:00,1.602,1.60255,1.6004,1.602,315800000.0
2008-12-24 03:15:00,1.602,1.602,1.6005,1.602,153000000.0
2008-12-24 03:20:00,1.602,1.602,1.60021,1.602,124200000.0
2008-12-24 03:25:00,1.602,1.602,1.60045,1.60105,78600000.0
2008-12-24 03:30:00,1.6012,1.60125,1.59908,1.601,117400000.0
2008-12-24 03:35:00,1.601,1.6013,1.5996,1.6011,479800000.0
2008-12-24 03:40:00,1.60035,1.6012,1.59908,1.60065,317200000.0
2008-12-24 03:45:00,1.6,1.6011,1.5997,1.59995,128800000.0
2008-12-24 03:50:00,1.60025,1.60135,1.5997,1.60055,91000000.0
2008-12-24 03:55:00,1.60075,1.6017,1.60065,1.60125,171800000.0
2008-12-24 04:00:00,1.6012,1.60225,1.6009,1.60225,96200000.0
2008-12-24 04:05:00,1.6025,1.60285,1.6015,1.6021,101000000.0
2008-12-24 04:10:00,1.60225,1.6023,1.60145,1.6016,105600000.0
2008-12-24 04:15:00,1.60175,1.60205,1.60155,1.6018,49000000.0
2008-12-24 04:20:00,1.6017,1.6022,1.60105,1.60181,133000000.0
2008-12-24 04:25:00,1.60135,1.60217,1.60064,1.60175,160800000.0
2008-12-24 04:30:00,1.6018,1.6021,1.6015,1.6015,64600000.0
2008-12-24 04:35:00,1.60165,1.6029,1.60155,1.60225,197600000.0
2008-12-24 04:40:00,1.6023,1.6039,1.60225,1.60385,144400000.0
2008-12-24 04:45:00,1.6038,1.6054,1.60375,1.60485,159400000.0
2008-12-24 04:50:00,1.6049,1.60515,1.60385,1.6048,72400000.0
2008-12-24 04:55:00,1.6049,1.6054,1.60445,1.6047,37400000.0
2008-12-24 05:00:00,1.60395,1.60495,1.60395,1.60475,24000000.0
2008-12-24 05:05:00,1.60415,1.60415,1.60305,1.6032,46800000.0
2008-12-24 05:10:00,1.60335,1.60385,1.60305,1.60315,32800000.0
2008-12-24 05:15:00,1.60404,1.60475,1.60325,1.60415,71600000.0
2008-12-24 05:20:00,1.6042,1.60485,1.60365,1.6044,32200000.0
2008-12-24 05:25:00,1.60425,1.6047,1.6037,1.6046,79400000.0
2008-12-24 05:30:00,1.60465,1.6053,1.6041,1.60475,89000000.0
2008-12-24 05:35:00,1.6049,1.6056,1.6047,1.6055,47200000.0
2008-12-24 05:40:00,1.60545,1.60545,1.6042,1.6044,68800000.0
2008-12-24 05:45:00,1.6045,1.60545,1.6045,1.6053,61200000.0
2008-12-24 05:50:00,1.60545,1.6059,1.6047,1.60585,138100000.0
2008-12-24 05:55:00,1.60585,1.6065,1.6047,1.60515,90600000.0
2008-12-24 06:00:00,1.60525,1.6069,1.605,1.606,80700000.0
2008-12-24 06:05:00,1.60585,1.6064,1.6054,1.6054,66800000.0
2008-12-24 06:10:00,1.6055,1.6056,1.6052,1.6052,69000000.0
2008-12-24 06:15:00,1.6052,1.60545,1.6051,1.6052,144600000.0
2008-12-24 06:20:00,1.6052,1.6052,1.60421,1.6052,165600000.0
2008-12-24 06:25:00,1.6052,1.60575,1.6052,1.6057,87400000.0
2008-12-24 06:30:00,1.60565,1.6059,1.60505,1.6054,82800000.0
2008-12-24 06:35:00,1.60545,1.60625,1.6051,1.6061,59800000.0
2008-12-24 06:40:00,1.60605,1.6065,1.60585,1.6062,54000000.0
2008-12-24 06:45:00,1.6061,1.6064,1.606,1.606,37000000.0
2008-12-24 06:50:00,1.60585,1.60605,1.60585,1.606,14000000.0
2008-12-24 06:55:00,1.60545,1.6067,1.60545,1.60615,83800000.0
2008-12-24 07:00:00,1.60645,1.6068,1.60635,1.6067,57600000.0
2008-12-24 07:05:00,1.6069,1.6071,1.6064,1.60685,82400000.0
2008-12-24 07:10:00,1.60625,1.6067,1.60625,1.6063,68000000.0
2008-12-24 07:15:00,1.60534,1.6067,1.60519,1.6065,200600000.0
2008-12-24 07:20:00,1.60635,1.6065,1.6036,1.60385,705300000.0
2008-12-24 07:25:00,1.6039,1.60435,1.60365,1.60365,305000000.0
2008-12-24 07:30:00,1.6042,1.60635,1.6033,1.6063,132600000.0
2008-12-24 07:35:00,1.6063,1.6065,1.6038,1.6038,431200000.0
2008-12-24 07:40:00,1.6038,1.6039,1.6038,1.6039,393200000.0
2008-12-24 07:45:00,1.60385,1.604,1.6038,1.6038,189000000.0
2008-12-24 07:50:00,1.6038,1.6041,1.6038,1.60405,273600000.0
2008-12-24 07:55:00,1.6041,1.6043,1.60365,1.60425,88400000.0
2008-12-24 08:00:00,1.6043,1.6053,1.60375,1.60405,39400000.0
2008-12-24 08:05:00,1.6041,1.60635,1.6037,1.6058,133600000.0
2008-12-24 08:10:00,1.6058,1.60645,1.6056,1.6063,82600000.0
2008-12-24 08:15:00,1.6061,1.6069,1.60545,1.6064,101600000.0
2008-12-24 08:20:00,1.6064,1.6067,1.60365,1.6046,156900000.0
2008-12-24 08:25:00,1.6047,1.6064,1.6047,1.60515,196400000.0
2008-12-24 08:30:00,1.60515,1.60565,1.60428,1.60469,205800000.0
2008-12-24 08:35:00,1.60485,1.60715,1.60485,1.60715,112000000.0
2008-12-24 08:40:00,1.6071,1.6085,1.607,1.60775,382000000.0
2008-12-24 08:45:00,1.6078,1.6078,1.60644,1.60733,399400000.0
2008-12-24 08:50:00,1.60705,1.60785,1.60695,1.6075,133000000.0
2008-12-24 08:55:00,1.6074,1.6074,1.60365,1.60565,565800003.0
2008-12-24 09:00:00,1.60565,1.60565,1.60225,1.6028,203200000.0
2008-12-24 09:05:00,1.6029,1.60305,1.60155,1.60245,216000000.0
2008-12-24 09:10:00,1.6026,1.60285,1.60135,1.6023,214800000.0
2008-12-24 09:15:00,1.60245,1.60435,1.60245,1.60435,124800000.0
2008-12-24 09:20:00,1.60435,1.6044,1.60345,1.6041,183200000.0
2008-12-24 09:25:00,1.6041,1.6054,1.60388,1.6053,316600000.0
2008-12-24 09:30:00,1.6052,1.60535,1.60325,1.6042,654600000.0
2008-12-24 09:35:00,1.6041,1.60485,1.60395,1.6042,575000000.0
2008-12-24 09:40:00,1.6042,1.6044,1.6033,1.6034,475400000.0
2008-12-24 09:45:00,1.6034,1.6034,1.6028,1.6034,141300000.0
2008-12-24 09:50:00,1.6034,1.6034,1.6025,1.60325,187500000.0
2008-12-24 09:55:00,1.60325,1.60465,1.6023,1.60445,484200000.0
2008-12-24 10:00:00,1.6044,1.60525,1.60335,1.6045,963400000.0
2008-12-24 10:05:00,1.6045,1.6045,1.6014,1.6022,494300000.0
2008-12-24 10:10:00,1.6022,1.6027,1.6013,1.6015,308300000.0
2008-12-24 10:15:00,1.6015,1.6016,1.5982,1.59845,439800000.0
2008-12-24 10:20:00,1.5984,1.59875,1.5964,1.59765,666200002.0
2008-12-24 10:25:00,1.5976,1.59765,1.5914,1.59275,1644600016.0
2008-12-24 10:30:00,1.5928,1.5935,1.59185,1.5921,393600000.0
2008-12-24 10:35:00,1.59215,1.59375,1.5919,1.5926,474000000.0
2008-12-24 10:40:00,1.5926,1.59305,1.5912,1.59305,501800000.0
2008-12-24 10:45:00,1.59305,1.59515,1.59215,1.5946,682599998.0
2008-12-24 10:50:00,1.5946,1.595,1.5936,1.594,477899998.0
2008-12-24 10:55:00,1.59295,1.594,1.58915,1.5894,794000000.0
2008-12-24 11:00:00,1.58955,1.592,1.58955,1.592,360400000.0
2008-12-24 11:05:00,1.592,1.5947,1.5918,1.5924,405600000.0
2008-12-24 11:10:00,1.59245,1.5934,1.59195,1.5925,429600000.0
2008-12-24 11:15:00,1.5925,1.59315,1.59,1.5905,1515099999.0
2008-12-24 11:20:00,1.5903,1.59175,1.5899,1.5913,687600000.0
2008-12-24 11:25:00,1.59125,1.59225,1.59045,1.59215,420600000.0
2008-12-24 11:30:00,1.59235,1.5931,1.59067,1.5911,549000000.0
2008-12-24 11:35:00,1.5911,1.59475,1.5911,1.59355,500400000.0
2008-12-24 11:40:00,1.5937,1.5946,1.5926,1.5946,655000000.0
2008-12-24 11:45:00,1.5946,1.5972,1.5917,1.59205,826000000.0
2008-12-24 11:50:00,1.59195,1.5941,1.591,1.5918,741800000.0
2008-12-24 11:55:00,1.5918,1.59385,1.5911,1.59315,444200000.0
2008-12-24 12:00:00,1.5931,1.5931,1.5924,1.59255,1171800000.0
2008-12-24 12:05:00,1.59255,1.5944,1.5908,1.593,867200000.0
2008-12-24 12:10:00,1.59285,1.5932,1.5917,1.592,449000000.0
2008-12-24 12:15:00,1.5921,1.5921,1.588,1.589,687999999.0
2008-12-24 12:20:00,1.58895,1.5912,1.58775,1.59,499800000.0
2008-12-24 12:25:00,1.5902,1.5906,1.58725,1.5882,427400000.0
2008-12-24 12:30:00,1.5882,1.58935,1.58765,1.58825,508800000.0
2008-12-24 12:35:00,1.58835,1.5909,1.58835,1.58995,364900000.0
2008-12-24 12:40:00,1.5894,1.59095,1.58675,1.58775,565999998.0
2008-12-24 12:45:00,1.5878,1.58855,1.5866,1.58715,666800000.0
2008-12-24 12:50:00,1.5873,1.58775,1.58355,1.5852,1798400002.0
2008-12-24 12:55:00,1.5855,1.58865,1.58425,1.5865,789700000.0
2008-12-24 13:00:00,1.58655,1.58935,1.5862,1.5888,605000002.0
2008-12-24 13:05:00,1.5888,1.5904,1.5855,1.588,582200000.0
2008-12-24 13:10:00,1.588,1.5882,1.58615,1.5871,842600000.0
2008-12-24 13:15:00,1.5871,1.5871,1.58475,1.58635,851400000.0
2008-12-24 13:20:00,1.58645,1.5881,1.5845,1.5866,1627200004.0
2008-12-24 13:25:00,1.5866,1.5866,1.5834,1.5854,731800000.0
2008-12-24 13:30:00,1.58555,1.58555,1.5828,1.5834,466400000.0
2008-12-24 13:35:00,1.58335,1.58655,1.5821,1.5859,574700000.0
2008-12-24 13:40:00,1.5855,1.58625,1.5826,1.5862,661800000.0
2008-12-24 13:45:00,1.58625,1.58945,1.5855,1.5882,1331099997.0
2008-12-24 13:50:00,1.588,1.58855,1.58395,1.5853,985000000.0
2008-12-24 13:55:00,1.5853,1.5858,1.5813,1.583,671800000.0
2008-12-24 14:00:00,1.583,1.58405,1.5821,1.5839,330000000.0
2008-12-24 14:05:00,1.58395,1.58405,1.58155,1.58225,455200000.0
2008-12-24 14:10:00,1.5823,1.5845,1.5819,1.58395,197800000.0
2008-12-24 14:15:00,1.58415,1.5843,1.58095,1.58115,376400000.0
2008-12-24 14:20:00,1.58115,1.5822,1.5798,1.5811,378200000.0
2008-12-24 14:25:00,1.5811,1.5844,1.5803,1.5838,695700000.0
2008-12-24 14:30:00,1.5838,1.58475,1.5823,1.58465,162000000.0
2008-12-24 14:35:00,1.58455,1.5859,1.58155,1.5816,365200000.0
2008-12-24 14:40:00,1.5814,1.583,1.57725,1.5783,430100000.0
2008-12-24 14:45:00,1.5782,1.5803,1.5782,1.5803,114200000.0
2008-12-24 14:50:00,1.58025,1.58195,1.58025,1.5817,295900000.0
2008-12-24 14:55:00,1.58145,1.58175,1.5801,1.58155,255200000.0
2008-12-24 15:00:00,1.5815,1.58155,1.57855,1.5792,255000000.0
2008-12-24 15:05:00,1.5792,1.58305,1.57905,1.58295,350800000.0
2008-12-24 15:10:00,1.5829,1.58515,1.5829,1.5845,511000000.0
2008-12-24 15:15:00,1.5845,1.58545,1.58365,1.5852,360400000.0
2008-12-24 15:20:00,1.58525,1.5858,1.58335,1.5855,529400000.0
2008-12-24 15:25:00,1.5856,1.5864,1.58485,1.5856,425400000.0
2008-12-24 15:30:00,1.5862,1.5873,1.58385,1.5864,591800000.0
2008-12-24 15:35:00,1.5864,1.58705,1.5849,1.5864,548500000.0
2008-12-24 15:40:00,1.5865,1.58695,1.586,1.586,269600000.0
2008-12-24 15:45:00,1.586,1.5862,1.58525,1.5862,215600000.0
2008-12-24 15:50:00,1.58625,1.5863,1.5849,1.58495,407000000.0
2008-12-24 15:55:00,1.58495,1.585,1.5849,1.5849,256200000.0
2008-12-24 16:00:00,1.5849,1.5849,1.58105,1.58295,534600000.0
2008-12-24 16:05:00,1.58285,1.5835,1.58205,1.58285,396000000.0
2008-12-24 16:10:00,1.5828,1.58355,1.58085,1.58285,527000000.0
2008-12-24 16:15:00,1.58295,1.5833,1.5825,1.5827,166800000.0
2008-12-24 16:20:00,1.58275,1.58365,1.58185,1.5834,267000000.0
2008-12-24 16:25:00,1.58335,1.58605,1.5827,1.58475,495400000.0
2008-12-24 16:30:00,1.5849,1.58595,1.5826,1.5826,564000000.0
2008-12-24 16:35:00,1.5827,1.58465,1.5814,1.5833,396400000.0
2008-12-24 16:40:00,1.5833,1.5849,1.58315,1.5838,269200000.0
2008-12-24 16:45:00,1.58395,1.58495,1.58355,1.5845,281400000.0
2008-12-24 16:50:00,1.5845,1.58505,1.5823,1.5825,341400000.0
2008-12-24 16:55:00,1.5823,1.58305,1.58085,1.58085,431000000.0
2008-12-24 17:00:00,1.58095,1.5823,1.58075,1.5815,413000000.0
2008-12-24 17:05:00,1.5815,1.5824,1.5812,1.5815,443800000.0
2008-12-24 17:10:00,1.58185,1.58235,1.57825,1.58055,567000000.0
2008-12-24 17:15:00,1.5805,1.5809,1.5802,1.58065,199800000.0
2008-12-24 17:20:00,1.58065,1.58075,1.5795,1.5805,370200000.0
2008-12-24 17:25:00,1.5805,1.5807,1.5802,1.58045,253400000.0
2008-12-24 17:30:00,1.58055,1.58205,1.5802,1.582,316800000.0
2008-12-24 17:35:00,1.582,1.58335,1.5817,1.5832,234400000.0
2008-12-24 17:40:00,1.583,1.58465,1.5825,1.5834,283600000.0
2008-12-24 17:45:00,1.5835,1.58475,1.58345,1.584,164400000.0
2008-12-24 17:50:00,1.584,1.58695,1.584,1.5864,349100000.0
2008-12-24 17:55:00,1.5863,1.58665,1.5811,1.58145,479000000.0
2008-12-24 18:00:00,1.58155,1.58335,1.58105,1.5827,257600000.0
2008-12-24 18:05:00,1.5829,1.5841,1.5829,1.58395,193200000.0
2008-12-24 18:10:00,1.5839,1.58415,1.5837,1.58375,187800000.0
2008-12-24 18:15:00,1.5837,1.584,1.5826,1.5826,231600000.0
2008-12-24 18:20:00,1.5828,1.5836,1.5797,1.58015,389400000.0
2008-12-24 18:25:00,1.5801,1.58055,1.57695,1.5781,649200000.0
2008-12-24 18:30:00,1.57815,1.5795,1.5778,1.5789,310400000.0
2008-12-24 18:35:00,1.5788,1.5813,1.578,1.581,294700000.0
2008-12-24 18:40:00,1.5811,1.58235,1.57925,1.5805,300600000.0
2008-12-24 18:45:00,1.5805,1.5805,1.57885,1.5798,217000000.0
2008-12-24 18:50:00,1.5793,1.5831,1.5793,1.5831,174000000.0
2008-12-24 18:55:00,1.5833,1.5833,1.58135,1.5825,94600000.0
2008-12-24 19:00:00,1.58245,1.5826,1.58155,1.5826,344000000.0
2008-12-24 19:05:00,1.5827,1.58375,1.5826,1.5836,143800000.0
2008-12-24 19:10:00,1.58365,1.5839,1.5833,1.5836,44600000.0
2008-12-24 19:15:00,1.5837,1.5837,1.5813,1.58215,111200000.0
2008-12-24 19:20:00,1.58225,1.5825,1.58175,1.5823,93400000.0
2008-12-24 19:25:00,1.58235,1.58245,1.5817,1.5817,164200000.0
2008-12-24 19:30:00,1.5819,1.5827,1.5817,1.58223,105200000.0
2008-12-24 19:35:00,1.58275,1.58275,1.58078,1.58161,81400000.0
2008-12-24 19:40:00,1.582,1.58225,1.5806,1.58135,68400000.0
2008-12-24 19:45:00,1.58125,1.58245,1.58125,1.58235,90800000.0
2008-12-24 19:50:00,1.58235,1.58265,1.5819,1.58225,75000000.0
2008-12-24 19:55:00,1.5825,1.5845,1.58175,1.5818,194000000.0
2008-12-24 20:00:00,1.58185,1.5836,1.58145,1.5825,204200000.0
2008-12-24 20:05:00,1.5825,1.58445,1.5816,1.58445,186200000.0
2008-12-24 20:10:00,1.5844,1.58525,1.5834,1.5834,85400000.0
2008-12-24 20:15:00,1.5836,1.5848,1.58175,1.5818,145300000.0
2008-12-24 20:20:00,1.5819,1.5845,1.58095,1.5845,57600000.0
2008-12-24 20:25:00,1.5845,1.58465,1.5826,1.5845,96400000.0
2008-12-24 20:30:00,1.5845,1.5845,1.5821,1.58305,115000000.0
2008-12-24 20:35:00,1.58305,1.5835,1.58195,1.5823,119800000.0
2008-12-24 20:40:00,1.5829,1.5829,1.58025,1.58155,84000000.0
2008-12-24 20:45:00,1.5817,1.5823,1.5799,1.5823,56600000.0
2008-12-24 20:50:00,1.58155,1.58215,1.5801,1.58125,43800000.0
2008-12-24 20:55:00,1.5819,1.582,1.57959,1.581,90600000.0
2008-12-24 21:00:00,1.581,1.58125,1.5797,1.581,34400000.0
2008-12-24 21:05:00,1.581,1.581,1.57885,1.581,46400000.0
2008-12-24 21:10:00,1.57915,1.581,1.57853,1.5799,66200000.0
2008-12-24 21:15:00,1.5808,1.581,1.5797,1.5799,67400000.0
2008-12-24 21:20:00,1.5799,1.5808,1.5776,1.58005,128600000.0
2008-12-24 21:25:00,1.5804,1.5806,1.57895,1.579,28000000.0
2008-12-24 21:30:00,1.5774,1.57891,1.5774,1.57875,50800000.0
2008-12-24 21:35:00,1.57875,1.57935,1.578,1.57885,15600000.0
2008-12-24 21:40:00,1.57905,1.57915,1.57735,1.57843,22200000.0
2008-12-24 21:45:00,1.5791,1.58165,1.5791,1.5814,63600000.0
2008-12-24 21:50:00,1.58155,1.58275,1.5813,1.5817,62800000.0
2008-12-24 21:55:00,1.5821,1.58475,1.5821,1.58305,87000000.0
2008-12-24 22:00:00,1.58305,1.58305,1.58148,1.5823,39800000.0
2008-12-24 22:05:00,1.5825,1.58435,1.5823,1.584,78200000.0
2008-12-24 22:10:00,1.5838,1.58405,1.58355,1.5838,31000000.0
2008-12-24 22:15:00,1.58367,1.5844,1.5836,1.5836,58400000.0
2008-12-24 22:20:00,1.58375,1.5844,1.5835,1.5836,53800000.0
2008-12-24 22:25:00,1.5836,1.58451,1.5835,1.5835,205200000.0
2008-12-24 22:30:00,1.58331,1.5842,1.58331,1.5839,150200000.0
2008-12-24 22:35:00,1.58385,1.58508,1.58385,1.58385,289400000.0
2008-12-24 22:40:00,1.5839,1.5839,1.58385,1.58385,26000000.0
2008-12-24 22:45:00,1.5839,1.58439,1.5838,1.58387,51400000.0
2008-12-24 22:50:00,1.58418,1.5846,1.5836,1.5846,107800000.0
2008-12-24 22:55:00,1.58405,1.58521,1.58345,1.5838,72400000.0
2008-12-24 23:00:00,1.5835,1.58492,1.5835,1.5835,130000000.0
2008-12-24 23:05:00,1.58377,1.58446,1.58315,1.5835,88800000.0
2008-12-24 23:10:00,1.5836,1.5838,1.5835,1.5837,233000000.0
2008-12-24 23:15:00,1.5836,1.5837,1.5836,1.5836,50000000.0
2008-12-24 23:20:00,1.58353,1.58395,1.58345,1.5836,113000000.0
2008-12-24 23:25:00,1.5836,1.5836,1.58095,1.5836,200200000.0
2008-12-24 23:30:00,1.5836,1.5836,1.5799,1.58006,262800000.0
2008-12-24 23:35:00,1.58098,1.5836,1.57998,1.58049,213800000.0
2008-12-24 23:40:00,1.5836,1.5836,1.57915,1.57965,37400000.0
2008-12-24 23:45:00,1.57993,1.5832,1.57953,1.5801,85000000.0
2008-12-24 23:50:00,1.5831,1.58345,1.57995,1.5802,83800000.0
2008-12-24 23:55:00,1.5802,1.58085,1.57957,1.57959,67400000.0
2008-12-25 00:00:00,1.5797,1.58112,1.5797,1.58037,88600000.0
2008-12-25 00:05:00,1.58035,1.58175,1.57983,1.5811,78400000.0
2008-12-25 00:10:00,1.58157,1.58218,1.58133,1.58208,432000000.0
2008-12-25 00:15:00,1.58193,1.58208,1.57953,1.57953,102200000.0
2008-12-25 00:20:00,1.58005,1.58251,1.58005,1.58234,127400000.0
2008-12-25 00:25:00,1.58105,1.58277,1.58082,1.58238,98600000.0
2008-12-25 00:30:00,1.58117,1.58226,1.58073,1.5809,114800000.0
2008-12-25 00:35:00,1.5814,1.58146,1.57875,1.57933,63200000.0
2008-12-25 00:40:00,1.5815,1.58163,1.5797,1.58095,231600000.0
2008-12-25 00:45:00,1.58075,1.58109,1.57991,1.58038,210600000.0
2008-12-25 00:50:00,1.5808,1.5815,1.5805,1.58125,66000000.0
2008-12-25 00:55:00,1.58118,1.58131,1.57829,1.57982,47400000.0
2008-12-25 01:00:00,1.5798,1.57992,1.5782,1.57891,21600000.0
2008-12-25 01:05:00,1.57875,1.58073,1.57833,1.58022,62600000.0
2008-12-25 01:10:00,1.57949,1.58033,1.57911,1.57975,56800000.0
2008-12-25 01:15:00,1.57979,1.5806,1.57932,1.58028,37200000.0
2008-12-25 01:20:00,1.57963,1.58017,1.57889,1.57926,32000000.0
2008-12-25 01:25:00,1.57957,1.58001,1.57885,1.57953,27600000.0
2008-12-25 01:30:00,1.58032,1.58059,1.57976,1.57992,19400000.0
2008-12-25 01:35:00,1.58047,1.58082,1.57943,1.58017,36600000.0
2008-12-25 01:40:00,1.5795,1.5801,1.57904,1.58005,26600000.0
2008-12-25 01:45:00,1.58051,1.58081,1.57924,1.57974,41200000.0
2008-12-25 01:50:00,1.57976,1.58017,1.57873,1.57967,41800000.0
2008-12-25 01:55:00,1.57923,1.5803,1.57894,1.5803,30200000.0
2008-12-25 02:00:00,1.57895,1.58105,1.5788,1.5788,116200000.0
2008-12-25 02:05:00,1.57924,1.57975,1.57871,1.57874,228200000.0
2008-12-25 02:10:00,1.57898,1.58007,1.57835,1.5785,107000000.0
2008-12-25 02:15:00,1.57893,1.58015,1.57848,1.5799,204800000.0
2008-12-25 02:20:00,1.57989,1.58068,1.57924,1.58034,154000000.0
2008-12-25 02:25:00,1.58001,1.58163,1.57984,1.5804,130500000.0
2008-12-25 02:30:00,1.57978,1.58081,1.57946,1.57992,155800000.0
2008-12-25 02:35:00,1.57987,1.58036,1.57815,1.57909,67200000.0
2008-12-25 02:40:00,1.57947,1.58085,1.57943,1.58032,169599999.0
2008-12-25 02:45:00,1.58034,1.5823,1.58017,1.58155,223800000.0
2008-12-25 02:50:00,1.58127,1.58242,1.58127,1.5824,152400000.0
2008-12-25 02:55:00,1.58229,1.5837,1.581,1.58316,141200000.0
2008-12-25 03:00:00,1.58329,1.58329,1.58097,1.58173,106800000.0
2008-12-25 03:05:00,1.58065,1.58171,1.57992,1.58009,144400000.0
2008-12-25 03:10:00,1.58137,1.58197,1.58036,1.58036,120000000.0
2008-12-25 03:15:00,1.58108,1.58259,1.58106,1.58106,76200000.0
2008-12-25 03:20:00,1.58147,1.58315,1.58101,1.58119,95000000.0
2008-12-25 03:25:00,1.58193,1.58206,1.58069,1.58161,130600000.0
2008-12-25 03:30:00,1.58192,1.5831,1.58107,1.58157,61400000.0
2008-12-25 03:35:00,1.5819,1.58339,1.58065,1.58065,95400000.0
2008-12-25 03:40:00,1.58093,1.58323,1.57981,1.58205,320800002.0
2008-12-25 03:45:00,1.58163,1.58351,1.58116,1.58116,112800000.0
2008-12-25 03:50:00,1.5812,1.58385,1.5812,1.58385,86200000.0
2008-12-25 03:55:00,1.58409,1.58426,1.5832,1.58345,143400002.0
2008-12-25 04:00:00,1.58387,1.58445,1.58324,1.5835,92000000.0
2008-12-25 04:05:00,1.58358,1.58428,1.5827,1.58327,257000001.0
2008-12-25 04:10:00,1.58285,1.58307,1.58245,1.58258,179800000.0
2008-12-25 04:15:00,1.58279,1.58361,1.58209,1.58209,124000000.0
2008-12-25 04:20:00,1.58294,1.58387,1.58225,1.58365,214999999.0
2008-12-25 04:25:00,1.58341,1.58366,1.58261,1.58289,282600000.0
2008-12-25 04:30:00,1.58323,1.58323,1.58177,1.58288,159800000.0
2008-12-25 04:35:00,1.58253,1.58306,1.58191,1.58211,215399999.0
2008-12-25 04:40:00,1.58217,1.58271,1.58135,1.58237,257400000.0
2008-12-25 04:45:00,1.58181,1.58304,1.58153,1.58225,526299999.0
2008-12-25 04:50:00,1.58271,1.58301,1.58144,1.58144,397000001.0
2008-12-25 04:55:00,1.58245,1.58305,1.58171,1.58233,516400000.0
2008-12-25 05:00:00,1.5829,1.58315,1.58198,1.58224,581999998.0
2008-12-25 05:05:00,1.58222,1.58329,1.58204,1.58295,604199998.0
2008-12-25 05:10:00,1.5831,1.5843,1.58166,1.5843,498199998.0
2008-12-25 05:15:00,1.5834,1.58399,1.58255,1.58349,170599998.0
2008-12-25 05:20:00,1.58315,1.58478,1.58314,1.58333,189000000.0
2008-12-25 05:25:00,1.58459,1.5862,1.58337,1.58549,431000000.0
2008-12-25 05:30:00,1.5857,1.58598,1.58493,1.58581,110800000.0
2008-12-25 05:35:00,1.58588,1.58661,1.58527,1.58593,190600000.0
2008-12-25 05:40:00,1.58655,1.58683,1.58567,1.58641,343000000.0
2008-12-25 05:45:00,1.58655,1.58655,1.58482,1.58629,336599999.0
2008-12-25 05:50:00,1.58619,1.58672,1.58545,1.58603,371200000.0
2008-12-25 05:55:00,1.5855,1.58607,1.58506,1.58539,277800000.0
2008-12-25 06:00:00,1.58515,1.58629,1.58439,1.58565,461300001.0
2008-12-25 06:05:00,1.58582,1.58582,1.58379,1.58553,187800000.0
2008-12-25 06:10:00,1.5855,1.58609,1.58511,1.58549,377000000.0
2008-12-25 06:15:00,1.58537,1.58592,1.58424,1.58494,290400002.0
2008-12-25 06:20:00,1.58538,1.58538,1.58393,1.5842,248000000.0
2008-12-25 06:25:00,1.58441,1.58546,1.58421,1.5844,347400000.0
2008-12-25 06:30:00,1.58454,1.58487,1.58419,1.58478,203500000.0
2008-12-25 06:35:00,1.58363,1.58492,1.58335,1.58442,91200000.0
2008-12-25 06:40:00,1.5845,1.58483,1.58402,1.58435,348600000.0
2008-12-25 06:45:00,1.58447,1.585,1.58427,1.58483,166400000.0
2008-12-25 06:50:00,1.5847,1.58592,1.58442,1.58565,266800000.0
2008-12-25 06:55:00,1.58445,1.58523,1.58395,1.58474,259500000.0
2008-12-25 07:00:00,1.58446,1.58455,1.58339,1.58447,557400000.0
2008-12-25 07:05:00,1.58437,1.58472,1.58415,1.58439,222400000.0
2008-12-25 07:10:00,1.58442,1.58534,1.5841,1.5841,529400000.0
2008-12-25 07:15:00,1.58415,1.5852,1.58388,1.5852,562399996.0
2008-12-25 07:20:00,1.58468,1.58528,1.58342,1.58443,248800000.0
2008-12-25 07:25:00,1.58436,1.58452,1.58286,1.58345,467599998.0
2008-12-25 07:30:00,1.58339,1.58431,1.58329,1.58396,340800000.0
2008-12-25 07:35:00,1.58364,1.58578,1.58299,1.58568,163700000.0
2008-12-25 07:40:00,1.58572,1.58622,1.58492,1.58506,165500000.0
2008-12-25 07:45:00,1.58495,1.58544,1.58361,1.58434,184600000.0
2008-12-25 07:50:00,1.58522,1.58808,1.58438,1.58758,281200000.0
2008-12-25 07:55:00,1.58754,1.5885,1.58683,1.5885,252000000.0
2008-12-25 08:00:00,1.58851,1.58851,1.58382,1.58406,620700000.0
2008-12-25 08:05:00,1.58443,1.58535,1.584,1.58421,188900001.0
2008-12-25 08:10:00,1.58389,1.58528,1.58389,1.58528,420400000.0
2008-12-25 08:15:00,1.58526,1.58556,1.58478,1.58543,465399998.0
2008-12-25 08:20:00,1.58543,1.58551,1.58485,1.58509,361000001.0
2008-12-25 08:25:00,1.58517,1.58723,1.58414,1.58635,304400000.0
2008-12-25 08:30:00,1.58617,1.58818,1.58574,1.58651,425800000.0
2008-12-25 08:35:00,1.58705,1.58863,1.58629,1.58787,623400000.0
2008-12-25 08:40:00,1.58854,1.58902,1.58746,1.58855,1256399995.0
2008-12-25 08:45:00,1.58791,1.58883,1.58751,1.58842,1071599998.0
2008-12-25 08:50:00,1.5881,1.58956,1.58785,1.58901,884799998.0
2008-12-25 08:55:00,1.58862,1.58952,1.58831,1.58911,884300001.0
2008-12-25 09:00:00,1.58946,1.58981,1.58872,1.58963,987600002.0
2008-12-25 09:05:00,1.59002,1.59035,1.58853,1.58948,952899996.0
2008-12-25 09:10:00,1.58965,1.58965,1.58841,1.58922,504600000.0
2008-12-25 09:15:00,1.58939,1.58968,1.5883,1.58906,883200001.0
2008-12-25 09:20:00,1.58876,1.58931,1.58722,1.58898,989600002.0
2008-12-25 09:25:00,1.58842,1.5886,1.58652,1.58801,1112800000.0
2008-12-25 09:30:00,1.58796,1.58832,1.58694,1.58777,1295600000.0
2008-12-25 09:35:00,1.58744,1.58842,1.58706,1.58812,1438200001.0
2008-12-25 09:40:00,1.5883,1.58855,1.58687,1.58795,1084400000.0
2008-12-25 09:45:00,1.58808,1.58819,1.5867,1.58725,883000000.0
2008-12-25 09:50:00,1.58718,1.58763,1.58657,1.58676,1042899997.0
2008-12-25 09:55:00,1.58723,1.58838,1.58699,1.58824,1211099999.0
2008-12-25 10:00:00,1.58832,1.59059,1.58715,1.5904,1334400000.0
2008-12-25 10:05:00,1.59057,1.59171,1.58916,1.59052,1065100000.0
2008-12-25 10:10:00,1.5901,1.59048,1.5896,1.58988,1410300000.0
2008-12-25 10:15:00,1.5895,1.5901,1.58857,1.58963,1458499999.0
2008-12-25 10:20:00,1.58909,1.58957,1.5885,1.5888,1092599999.0
2008-12-25 10:25:00,1.58883,1.58931,1.58712,1.5888,747400000.0
2008-12-25 10:30:00,1.58883,1.58889,1.58803,1.58813,765199999.0
2008-12-25 10:35:00,1.5882,1.58834,1.58738,1.5875,1105599999.0
2008-12-25 10:40:00,1.58732,1.58758,1.58697,1.58717,832700000.0
2008-12-25 10:45:00,1.58695,1.58729,1.58496,1.58594,1232200000.0
2008-12-25 10:50:00,1.58513,1.5858,1.58445,1.58523,546400001.0
2008-12-25 10:55:00,1.58512,1.58542,1.58475,1.5849,1032400002.0
2008-12-25 11:00:00,1.58481,1.58523,1.58422,1.5845,1068400001.0
2008-12-25 11:05:00,1.58467,1.58467,1.58293,1.58387,1039400001.0
2008-12-25 11:10:00,1.58405,1.5841,1.58229,1.58328,1353799998.0
2008-12-25 11:15:00,1.58325,1.58345,1.58153,1.58246,1363499999.0
2008-12-25 11:20:00,1.5814,1.58277,1.5809,1.58205,918899997.0
2008-12-25 11:25:00,1.58227,1.58237,1.58015,1.58073,910800000.0
2008-12-25 11:30:00,1.5803,1.58225,1.58003,1.58135,833600000.0
2008-12-25 11:35:00,1.5815,1.58177,1.58113,1.58113,1126000001.0
2008-12-25 11:40:00,1.58,1.58142,1.57902,1.58142,554300001.0
2008-12-25 11:45:00,1.58122,1.58125,1.57929,1.57953,945799998.0
2008-12-25 11:50:00,1.5797,1.57994,1.57908,1.5794,1088200000.0
2008-12-25 11:55:00,1.57933,1.57987,1.57908,1.57927,1315400000.0
2008-12-25 12:00:00,1.57955,1.57988,1.57852,1.57903,1013999998.0
2008-12-25 12:05:00,1.57911,1.5815,1.57899,1.58084,802100000.0
2008-12-25 12:10:00,1.58058,1.58157,1.58047,1.58105,1028600000.0
2008-12-25 12:15:00,1.58093,1.5814,1.58056,1.58115,1223200000.0
2008-12-25 12:20:00,1.58115,1.58145,1.5809,1.58117,806000000.0
2008-12-25 12:25:00,1.58103,1.58168,1.58072,1.58106,938400001.0
2008-12-25 12:30:00,1.58115,1.58193,1.5807,1.58082,1088800000.0
2008-12-25 12:35:00,1.58087,1.58098,1.58046,1.58092,1485399999.0
2008-12-25 12:40:00,1.58081,1.58112,1.58049,1.58086,1314799994.0
2008-12-25 12:45:00,1.58088,1.58118,1.58045,1.5808,1116799997.0
2008-12-25 12:50:00,1.58088,1.58109,1.58055,1.58079,1090599998.0
2008-12-25 12:55:00,1.58073,1.58119,1.5804,1.58084,1178899999.0
2008-12-25 13:00:00,1.58086,1.58112,1.58035,1.58078,880600001.0
2008-12-25 13:05:00,1.58079,1.58112,1.58039,1.58065,916199997.0
2008-12-25 13:10:00,1.58061,1.58116,1.58026,1.58087,1065600000.0
2008-12-25 13:15:00,1.58066,1.5814,1.58026,1.58082,1276899997.0
2008-12-25 13:20:00,1.58079,1.58112,1.58029,1.58076,1314600000.0
2008-12-25 13:25:00,1.58074,1.58114,1.58032,1.58087,1105799999.0
2008-12-25 13:30:00,1.58086,1.58152,1.58021,1.58073,1032899999.0
2008-12-25 13:35:00,1.58063,1.58109,1.5804,1.58061,702000000.0
2008-12-25 13:40:00,1.58066,1.58118,1.58052,1.58077,891599999.0
2008-12-25 13:45:00,1.58055,1.58105,1.58035,1.5808,1057599999.0
2008-12-25 13:50:00,1.58073,1.58108,1.58043,1.58083,817700000.0
2008-12-25 13:55:00,1.58069,1.58094,1.58044,1.58059,692999998.0
2008-12-25 14:00:00,1.58055,1.58104,1.5804,1.58087,519400000.0
2008-12-25 14:05:00,1.58398,1.58407,1.58145,1.58295,972300003.0
2008-12-25 14:10:00,1.58298,1.58335,1.58243,1.58293,699600000.0
2008-12-25 14:15:00,1.58292,1.58337,1.5827,1.58294,842200000.0
2008-12-25 14:20:00,1.5829,1.58348,1.58266,1.58303,947599998.0
2008-12-25 14:25:00,1.58306,1.58329,1.58259,1.58302,835799995.0
2008-12-25 14:30:00,1.58307,1.58365,1.58267,1.58339,742699999.0
2008-12-25 14:35:00,1.58325,1.58356,1.5828,1.58328,849300002.0
2008-12-25 14:40:00,1.58344,1.58369,1.58285,1.58313,998499998.0
2008-12-25 14:45:00,1.5831,1.58354,1.58284,1.58338,841800000.0
2008-12-25 14:50:00,1.58345,1.5835,1.58293,1.58325,535400000.0
2008-12-25 14:55:00,1.5833,1.58366,1.58284,1.5832,1012000001.0
2008-12-25 15:00:00,1.58337,1.58362,1.58292,1.58308,863300002.0
2008-12-25 15:05:00,1.5829,1.58354,1.58274,1.5832,1027600000.0
2008-12-25 15:10:00,1.58302,1.58347,1.58261,1.583,1017800000.0
2008-12-25 15:15:00,1.58293,1.5836,1.58281,1.58322,1293699997.0
2008-12-25 15:20:00,1.58327,1.5836,1.58284,1.58325,785700001.0
2008-12-25 15:25:00,1.58325,1.58361,1.58279,1.58313,609400000.0
2008-12-25 15:30:00,1.58312,1.58361,1.58282,1.58328,943199999.0
2008-12-25 15:35:00,1.58306,1.5835,1.58279,1.58298,919800000.0
2008-12-25 15:40:00,1.58312,1.58337,1.5825,1.58305,877900000.0
2008-12-25 15:45:00,1.5831,1.58317,1.57832,1.58203,768200003.0
2008-12-25 15:50:00,1.58192,1.58241,1.58183,1.58211,860600001.0
2008-12-25 15:55:00,1.58218,1.58272,1.58171,1.58206,1351900000.0
2008-12-25 16:00:00,1.58233,1.58261,1.58173,1.5819,1057400002.0
2008-12-25 16:05:00,1.58198,1.58263,1.58155,1.58212,1005800000.0
2008-12-25 16:10:00,1.58221,1.5825,1.58182,1.58211,1314800000.0
2008-12-25 16:15:00,1.58206,1.58226,1.58183,1.58198,653400000.0
2008-12-25 16:20:00,1.58201,1.58253,1.5819,1.58211,695000000.0
2008-12-25 16:25:00,1.58206,1.58262,1.58167,1.58183,1184000000.0
2008-12-25 16:30:00,1.58185,1.58276,1.58168,1.58205,1335099999.0
2008-12-25 16:35:00,1.58206,1.58242,1.58166,1.58207,1077700002.0
2008-12-25 16:40:00,1.58223,1.58238,1.58187,1.58218,670800002.0
2008-12-25 16:45:00,1.58224,1.58232,1.58186,1.58222,699200000.0
2008-12-25 16:50:00,1.58222,1.58246,1.58181,1.58214,857600000.0
2008-12-25 16:55:00,1.58206,1.58229,1.58161,1.58187,1237400003.0
2008-12-25 17:00:00,1.58177,1.58252,1.58164,1.58237,1397600002.0
2008-12-25 17:05:00,1.58228,1.58255,1.58173,1.58216,885199998.0
2008-12-25 17:10:00,1.58218,1.58251,1.58166,1.5821,1123000000.0
2008-12-25 17:15:00,1.58195,1.58238,1.5816,1.58188,1201300001.0
2008-12-25 17:20:00,1.58218,1.58247,1.58159,1.5821,1200400002.0
2008-12-25 17:25:00,1.58203,1.58253,1.58156,1.58238,898999998.0
2008-12-25 17:30:00,1.58235,1.58267,1.58163,1.58227,855100002.0
2008-12-25 17:35:00,1.58219,1.58242,1.58149,1.58215,641200000.0
2008-12-25 17:40:00,1.58211,1.58244,1.58138,1.58205,918600001.0
2008-12-25 17:45:00,1.58177,1.58253,1.58149,1.58206,943700001.0
2008-12-25 17:50:00,1.58209,1.58248,1.58172,1.5819,750200000.0
2008-12-25 17:55:00,1.58183,1.58267,1.58172,1.58221,780800004.0
2008-12-25 18:00:00,1.58212,1.58252,1.58139,1.58213,1087399999.0
2008-12-25 18:05:00,1.5821,1.58253,1.58128,1.58203,1029400001.0
2008-12-25 18:10:00,1.58203,1.58236,1.58154,1.58187,486900000.0
2008-12-25 18:15:00,1.58175,1.58259,1.58147,1.58233,642399999.0
2008-12-25 18:20:00,1.58243,1.58243,1.5815,1.58213,504599998.0
2008-12-25 18:25:00,1.58202,1.5824,1.58159,1.58207,499700000.0
2008-12-25 18:30:00,1.58204,1.58259,1.58181,1.58195,512600000.0
2008-12-25 18:35:00,1.582,1.58234,1.58167,1.58214,573400001.0
2008-12-25 18:40:00,1.5821,1.58251,1.58136,1.58229,620000000.0
2008-12-25 18:45:00,1.58236,1.58274,1.58138,1.58198,376600000.0
2008-12-25 18:50:00,1.58185,1.58235,1.58156,1.58173,308600000.0
2008-12-25 18:55:00,1.58184,1.58228,1.58148,1.58205,317400000.0
2008-12-25 19:00:00,1.58195,1.58256,1.58134,1.58167,299000000.0
2008-12-25 19:05:00,1.58165,1.58229,1.58161,1.58194,169400000.0
2008-12-25 19:10:00,1.58227,1.58236,1.58167,1.5818,186800000.0
2008-12-25 19:15:00,1.58232,1.58237,1.5811,1.5811,271200000.0
2008-12-25 19:20:00,1.58161,1.58254,1.58157,1.58204,190000000.0
2008-12-25 19:25:00,1.58189,1.58239,1.58183,1.58209,84000000.0
2008-12-25 19:30:00,1.58216,1.58242,1.58195,1.58195,199600000.0
2008-12-25 19:35:00,1.58195,1.58236,1.58191,1.5823,130000000.0
2008-12-25 19:40:00,1.58209,1.58219,1.58172,1.58177,83600000.0
2008-12-25 19:45:00,1.58186,1.58227,1.58155,1.58155,168600000.0
2008-12-25 19:50:00,1.58202,1.58231,1.57988,1.58093,273199998.0
2008-12-25 19:55:00,1.5806,1.5809,1.5801,1.5803,173800000.0
2008-12-25 20:00:00,1.58065,1.58065,1.58025,1.58025,61800000.0
2008-12-25 20:05:00,1.58013,1.58178,1.57993,1.5817,139800000.0
2008-12-25 20:10:00,1.58161,1.58164,1.58096,1.58099,198199998.0
2008-12-25 20:15:00,1.581,1.58135,1.58084,1.58098,214599999.0
2008-12-25 20:20:00,1.58094,1.58174,1.58021,1.581,102800000.0
2008-12-25 20:25:00,1.581,1.58111,1.57992,1.5802,126600000.0
2008-12-25 20:30:00,1.58064,1.58068,1.57989,1.58006,243400000.0
2008-12-25 20:35:00,1.58005,1.58079,1.58002,1.58002,131200002.0
2008-12-25 20:40:00,1.58006,1.58108,1.57996,1.58001,140400001.0
2008-12-25 20:45:00,1.58045,1.58102,1.57994,1.58042,193600000.0
2008-12-25 20:50:00,1.58046,1.58077,1.57984,1.58052,146300000.0
2008-12-25 20:55:00,1.5805,1.58084,1.58012,1.58058,262800000.0
2008-12-25 21:00:00,1.58015,1.5807,1.57995,1.58032,109800000.0
2008-12-25 21:05:00,1.58038,1.58069,1.58008,1.58033,173400000.0
2008-12-25 21:10:00,1.5804,1.58049,1.57978,1.58013,158800000.0
2008-12-25 21:15:00,1.58011,1.58097,1.57996,1.58013,240600000.0
2008-12-25 21:20:00,1.58018,1.58091,1.5798,1.58055,76800000.0
2008-12-25 21:25:00,1.58005,1.58068,1.5798,1.58008,96000000.0
2008-12-25 21:30:00,1.58008,1.58063,1.57963,1.57986,193400000.0
2008-12-25 21:35:00,1.58028,1.5807,1.58003,1.58025,104000000.0
2008-12-25 21:40:00,1.58018,1.58061,1.58003,1.58022,124800000.0
2008-12-25 21:45:00,1.58015,1.58097,1.58009,1.58038,173800000.0
2008-12-25 21:50:00,1.58026,1.58067,1.58007,1.58057,146000000.0
2008-12-25 21:55:00,1.58036,1.58057,1.58008,1.58054,93000000.0
2008-12-25 22:00:00,1.58047,1.58051,1.57998,1.58008,278800000.0
2008-12-25 22:05:00,1.58,1.58115,1.57985,1.58029,337400000.0
2008-12-25 22:10:00,1.58026,1.58049,1.57983,1.58034,191800000.0
2008-12-25 22:15:00,1.58036,1.58085,1.58019,1.58035,102400000.0
2008-12-25 22:20:00,1.58045,1.58068,1.58012,1.58033,122200000.0
2008-12-25 22:25:00,1.58048,1.58092,1.57998,1.58068,230400000.0
2008-12-25 22:30:00,1.58056,1.58084,1.57995,1.58019,87600000.0
2008-12-25 22:35:00,1.58086,1.58086,1.57999,1.58014,174200000.0
2008-12-25 22:40:00,1.58031,1.58068,1.57989,1.58033,150000000.0
2008-12-25 22:45:00,1.5803,1.58054,1.58014,1.58015,119600000.0
2008-12-25 22:50:00,1.58041,1.58065,1.58002,1.5805,201400000.0
2008-12-25 22:55:00,1.58045,1.58058,1.57998,1.5801,196800000.0
2008-12-25 23:00:00,1.57999,1.58081,1.57999,1.58044,283400000.0
2008-12-25 23:05:00,1.58023,1.58105,1.58008,1.58048,223400000.0
2008-12-25 23:10:00,1.58048,1.58056,1.58011,1.58015,213800000.0
2008-12-25 23:15:00,1.58015,1.58048,1.57999,1.58006,200800000.0
2008-12-25 23:20:00,1.58026,1.58053,1.58011,1.58036,177800000.0
2008-12-25 23:25:00,1.5801,1.58058,1.5801,1.58026,372600000.0
2008-12-25 23:30:00,1.58024,1.5805,1.58003,1.58042,370000000.0
2008-12-25 23:35:00,1.58041,1.58049,1.58015,1.58033,379200000.0
2008-12-25 23:40:00,1.58038,1.58059,1.58033,1.5805,348600000.0
2008-12-25 23:45:00,1.58043,1.58048,1.58005,1.58043,125400000.0
2008-12-25 23:50:00,1.58033,1.5808,1.58016,1.5808,63000000.0
2008-12-25 23:55:00,1.58049,1.58133,1.5802,1.58025,260200000.0
2008-12-26 00:00:00,1.58683,1.58752,1.5862,1.58688,250400000.0
2008-12-26 00:05:00,1.58695,1.58702,1.58585,1.586,98600000.0
2008-12-26 00:10:00,1.5902,1.5918,1.58885,1.5902,33000000.0
2008-12-26 00:15:00,1.5901,1.59226,1.59005,1.5918,52400000.0
2008-12-26 00:20:00,1.59135,1.59205,1.58819,1.58859,127800000.0
2008-12-26 00:25:00,1.58837,1.58916,1.58759,1.58807,81800000.0
2008-12-26 00:30:00,1.58907,1.59052,1.58822,1.58934,107000000.0
2008-12-26 00:35:00,1.5903,1.5903,1.58775,1.58841,73200000.0
2008-12-26 00:40:00,1.58876,1.59037,1.58735,1.58735,168200000.0
2008-12-26 00:45:00,1.58928,1.58945,1.5849,1.58849,221200000.0
2008-12-26 00:50:00,1.5874,1.58938,1.5874,1.58893,63800000.0
2008-12-26 00:55:00,1.58897,1.58897,1.58692,1.58746,28000000.0
2008-12-26 01:00:00,1.58717,1.58873,1.5866,1.5879,44800000.0
2008-12-26 01:05:00,1.58745,1.58792,1.58575,1.58575,27800000.0
2008-12-26 01:10:00,1.58781,1.58793,1.58688,1.58765,95800000.0
2008-12-26 01:15:00,1.58775,1.58807,1.58703,1.58785,43000000.0
2008-12-26 01:20:00,1.58828,1.58852,1.58635,1.58722,47000000.0
2008-12-26 01:25:00,1.58658,1.58752,1.58658,1.58695,77400000.0
2008-12-26 01:30:00,1.5874,1.5874,1.58575,1.58575,32600000.0
2008-12-26 01:35:00,1.58635,1.58793,1.58576,1.5865,74200000.0
2008-12-26 01:40:00,1.58675,1.58813,1.58645,1.58755,58400000.0
2008-12-26 01:45:00,1.58755,1.58881,1.58739,1.58788,51200000.0
2008-12-26 01:50:00,1.588,1.58885,1.58775,1.58875,22000000.0
2008-12-26 01:55:00,1.58741,1.58955,1.58737,1.58795,92000000.0
2008-12-26 02:00:00,1.58855,1.5895,1.58775,1.5886,80000000.0
2008-12-26 02:05:00,1.5879,1.58805,1.58545,1.58615,104000000.0
2008-12-26 02:10:00,1.58625,1.587,1.58487,1.58595,156000000.0
2008-12-26 02:15:00,1.58585,1.5868,1.58522,1.58591,121400000.0
2008-12-26 02:20:00,1.58535,1.58677,1.585,1.585,31800000.0
2008-12-26 02:25:00,1.58595,1.58636,1.58535,1.58595,112800000.0
2008-12-26 02:30:00,1.5856,1.5864,1.58491,1.58589,196000000.0
2008-12-26 02:35:00,1.5856,1.58745,1.58505,1.58735,166400000.0
2008-12-26 02:40:00,1.5874,1.58765,1.5862,1.58665,107200000.0
2008-12-26 02:45:00,1.58665,1.5867,1.58495,1.5853,214200000.0
2008-12-26 02:50:00,1.5854,1.58775,1.5854,1.5876,366200000.0
2008-12-26 02:55:00,1.5875,1.5875,1.5864,1.5864,259200000.0
2008-12-26 03:00:00,1.5864,1.58695,1.5864,1.5869,140800000.0
2008-12-26 03:05:00,1.58616,1.5869,1.5853,1.5864,97200000.0
2008-12-26 03:10:00,1.5864,1.58725,1.5864,1.58725,81600000.0
2008-12-26 03:15:00,1.5875,1.58845,1.5861,1.58625,129200000.0
2008-12-26 03:20:00,1.5864,1.5864,1.58595,1.58595,51200000.0
2008-12-26 03:25:00,1.58605,1.5864,1.58575,1.5864,72000000.0
2008-12-26 03:30:00,1.5864,1.5872,1.58555,1.5872,56000000.0
2008-12-26 03:35:00,1.5876,1.5876,1.5864,1.5864,150400000.0
2008-12-26 03:40:00,1.5864,1.5866,1.5864,1.5864,118400000.0
2008-12-26 03:45:00,1.5864,1.58725,1.5864,1.58665,133600000.0
2008-12-26 03:50:00,1.5866,1.5873,1.58625,1.5868,175400000.0
2008-12-26 03:55:00,1.5868,1.58715,1.58625,1.5864,105400000.0
2008-12-26 04:00:00,1.5864,1.58655,1.58538,1.5864,165400000.0
2008-12-26 04:05:00,1.5864,1.58665,1.5864,1.5864,153400000.0
2008-12-26 04:10:00,1.5864,1.58665,1.5864,1.5864,52200000.0
2008-12-26 04:15:00,1.5864,1.58705,1.5864,1.58705,94000000.0
2008-12-26 04:20:00,1.587,1.58765,1.58695,1.58765,53200000.0
2008-12-26 04:25:00,1.58755,1.58925,1.58755,1.58885,31200000.0
2008-12-26 04:30:00,1.5889,1.59,1.58857,1.5899,70000000.0
2008-12-26 04:35:00,1.5899,1.59025,1.5896,1.5902,69800000.0
2008-12-26 04:40:00,1.5903,1.5913,1.58945,1.58955,205800000.0
2008-12-26 04:45:00,1.5896,1.5902,1.58915,1.59005,81000000.0
2008-12-26 04:50:00,1.58995,1.5906,1.58995,1.5906,19200000.0
2008-12-26 04:55:00,1.5906,1.59064,1.5898,1.5901,102000000.0
2008-12-26 05:00:00,1.5901,1.59081,1.58985,1.59058,89000000.0
2008-12-26 05:05:00,1.5901,1.5919,1.58941,1.59145,150200000.0
2008-12-26 05:10:00,1.5917,1.59185,1.5904,1.59127,57600000.0
2008-12-26 05:15:00,1.5905,1.5907,1.5903,1.5907,30600000.0
2008-12-26 05:20:00,1.5907,1.5908,1.58925,1.5893,321600000.0
2008-12-26 05:25:00,1.5893,1.5896,1.5869,1.5893,263600000.0
2008-12-26 05:30:00,1.5893,1.5893,1.5857,1.587,314800000.0
2008-12-26 05:35:00,1.5869,1.5893,1.5867,1.5893,744000000.0
2008-12-26 05:40:00,1.5893,1.5893,1.5889,1.5893,182400000.0
2008-12-26 05:45:00,1.5893,1.5895,1.5893,1.5893,196800000.0
2008-12-26 05:50:00,1.5893,1.5903,1.5893,1.58985,57600000.0
2008-12-26 05:55:00,1.59035,1.5907,1.58955,1.59005,35000000.0
2008-12-26 06:00:00,1.59,1.5905,1.58955,1.59005,60000000.0
2008-12-26 06:05:00,1.58975,1.5901,1.58935,1.5897,101600000.0
2008-12-26 06:10:00,1.5897,1.59043,1.5897,1.59,193000000.0
2008-12-26 06:15:00,1.5899,1.59125,1.5899,1.5908,70000000.0
2008-12-26 06:20:00,1.59075,1.59095,1.5907,1.59085,23200000.0
2008-12-26 06:25:00,1.5908,1.59085,1.59035,1.5908,33200000.0
2008-12-26 06:30:00,1.59075,1.5916,1.5901,1.5901,89600000.0
2008-12-26 06:35:00,1.5902,1.5902,1.58965,1.59017,41200000.0
2008-12-26 06:40:00,1.59107,1.59115,1.58915,1.5898,398800000.0
2008-12-26 06:45:00,1.5897,1.58975,1.5892,1.5896,74800000.0
2008-12-26 06:50:00,1.5898,1.59091,1.5898,1.59005,173000000.0
2008-12-26 06:55:00,1.5901,1.59055,1.5895,1.5898,41800000.0
2008-12-26 07:00:00,1.58985,1.59085,1.58975,1.58975,32800000.0
2008-12-26 07:05:00,1.5898,1.59085,1.5898,1.59035,38800000.0
2008-12-26 07:10:00,1.59025,1.5903,1.58965,1.5897,41800000.0
2008-12-26 07:15:00,1.58975,1.59,1.5892,1.5893,68200000.0
2008-12-26 07:20:00,1.5893,1.5893,1.5893,1.5893,172800000.0
2008-12-26 07:25:00,1.5893,1.5893,1.5893,1.5893,345600000.0
2008-12-26 07:30:00,1.5893,1.5893,1.58675,1.5893,373800000.0
2008-12-26 07:35:00,1.5893,1.5893,1.5867,1.5867,62200000.0
2008-12-26 07:40:00,1.5867,1.5867,1.5867,1.5867,24000000.0
2008-12-26 07:45:00,1.5867,1.58675,1.5866,1.5867,15800000.0
2008-12-26 07:50:00,1.5866,1.58735,1.58475,1.5873,49800000.0
2008-12-26 07:55:00,1.58735,1.58785,1.5866,1.5866,63800000.0
2008-12-26 08:00:00,1.58675,1.5886,1.58675,1.5886,75600000.0
2008-12-26 08:05:00,1.5887,1.5887,1.58725,1.588,78400000.0
2008-12-26 08:10:00,1.58765,1.5881,1.58765,1.58805,27800000.0
2008-12-26 08:15:00,1.58795,1.58831,1.58747,1.58831,121200000.0
2008-12-26 08:20:00,1.588,1.58878,1.5874,1.5874,44000000.0
2008-12-26 08:25:00,1.58745,1.59075,1.58745,1.58955,76200000.0
2008-12-26 08:30:00,1.58955,1.58955,1.5885,1.5886,62200000.0
2008-12-26 08:35:00,1.5886,1.5886,1.5886,1.5886,115200000.0
2008-12-26 08:40:00,1.5886,1.5903,1.58195,1.58605,123400000.0
2008-12-26 08:45:00,1.58605,1.58865,1.58545,1.5884,99000000.0
2008-12-26 08:50:00,1.5883,1.58865,1.58685,1.58845,32000000.0
2008-12-26 08:55:00,1.5886,1.59038,1.5886,1.59038,343800000.0
2008-12-26 09:00:00,1.58935,1.58955,1.58765,1.58765,32400000.0
2008-12-26 09:05:00,1.58755,1.58755,1.5864,1.5868,62200000.0
2008-12-26 09:10:00,1.58685,1.58705,1.5865,1.587,31200000.0
2008-12-26 09:15:00,1.58715,1.5876,1.58655,1.5866,69400000.0
2008-12-26 09:20:00,1.5866,1.5866,1.5858,1.58635,59800000.0
2008-12-26 09:25:00,1.58585,1.58585,1.58555,1.5857,62600000.0
2008-12-26 09:30:00,1.5857,1.58635,1.5856,1.5861,81000000.0
2008-12-26 09:35:00,1.5861,1.58635,1.58555,1.5859,183400000.0
2008-12-26 09:40:00,1.58595,1.58655,1.5858,1.5865,71200000.0
2008-12-26 09:45:00,1.5865,1.5865,1.58605,1.58605,34200000.0
2008-12-26 09:50:00,1.58605,1.58755,1.586,1.58735,246400000.0
2008-12-26 09:55:00,1.58735,1.5881,1.58725,1.5881,72000000.0
2008-12-26 10:00:00,1.5881,1.5893,1.58775,1.5892,111600000.0
2008-12-26 10:05:00,1.5891,1.59005,1.5878,1.58825,111000000.0
2008-12-26 10:10:00,1.58845,1.5886,1.5872,1.5874,123600000.0
2008-12-26 10:15:00,1.58735,1.5876,1.5852,1.5854,118800000.0
2008-12-26 10:20:00,1.5855,1.5858,1.58535,1.5857,74200000.0
2008-12-26 10:25:00,1.5857,1.5863,1.5854,1.5862,43600000.0
2008-12-26 10:30:00,1.5862,1.58635,1.58525,1.5857,72400000.0
2008-12-26 10:35:00,1.5857,1.5861,1.58525,1.58535,69600000.0
2008-12-26 10:40:00,1.5853,1.586,1.58525,1.58535,59200000.0
2008-12-26 10:45:00,1.5854,1.58645,1.5854,1.5862,34000000.0
2008-12-26 10:50:00,1.58638,1.58666,1.58495,1.58527,207600000.0
2008-12-26 10:55:00,1.5855,1.58715,1.5839,1.5839,260800000.0
2008-12-26 11:00:00,1.584,1.58645,1.5838,1.5839,297000000.0
2008-12-26 11:05:00,1.5841,1.58475,1.58285,1.58415,161600000.0
2008-12-26 11:10:00,1.5843,1.58445,1.58395,1.58395,20000000.0
2008-12-26 11:15:00,1.58395,1.58515,1.58395,1.58435,60000000.0
2008-12-26 11:20:00,1.58445,1.5853,1.5844,1.5853,54000000.0
2008-12-26 11:25:00,1.5853,1.586,1.58465,1.5859,116400000.0
2008-12-26 11:30:00,1.5858,1.5859,1.58515,1.5859,64800000.0
2008-12-26 11:35:00,1.5858,1.58595,1.5849,1.5851,108000000.0
2008-12-26 11:40:00,1.58515,1.58515,1.58446,1.58485,75600000.0
2008-12-26 11:45:00,1.58475,1.5851,1.58375,1.58415,61000000.0
2008-12-26 11:50:00,1.5846,1.58535,1.58355,1.58425,63200000.0
2008-12-26 11:55:00,1.58405,1.58495,1.58385,1.58405,38800000.0
2008-12-26 12:00:00,1.58405,1.5851,1.58385,1.58425,50200000.0
2008-12-26 12:05:00,1.58445,1.58515,1.5844,1.58505,32400000.0
2008-12-26 12:10:00,1.58505,1.58505,1.5842,1.5845,38200000.0
2008-12-26 12:15:00,1.5844,1.5844,1.584,1.58415,57000000.0
2008-12-26 12:20:00,1.58415,1.58415,1.5835,1.5838,96600000.0
2008-12-26 12:25:00,1.58375,1.58375,1.5833,1.58365,48000000.0
2008-12-26 12:30:00,1.58355,1.58465,1.58355,1.58435,112600000.0
2008-12-26 12:35:00,1.5843,1.58465,1.5843,1.5845,49400000.0
2008-12-26 12:40:00,1.58445,1.58505,1.5843,1.5846,190000000.0
2008-12-26 12:45:00,1.5846,1.58475,1.5844,1.58475,56000000.0
2008-12-26 12:50:00,1.585,1.5916,1.58435,1.58765,250200000.0
2008-12-26 12:55:00,1.58765,1.5882,1.5847,1.58655,179400000.0
2008-12-26 13:00:00,1.5866,1.5872,1.5854,1.58595,150800000.0
2008-12-26 13:05:00,1.58605,1.5866,1.5852,1.58585,98600000.0
2008-12-26 13:10:00,1.5859,1.58605,1.585,1.5851,147800000.0
2008-12-26 13:15:00,1.58454,1.58541,1.58377,1.58385,841600000.0
2008-12-26 13:20:00,1.58405,1.5851,1.58295,1.58315,629600000.0
2008-12-26 13:25:00,1.5838,1.58485,1.5829,1.5835,157800000.0
2008-12-26 13:30:00,1.5837,1.5837,1.5837,1.5837,105600000.0
2008-12-26 13:35:00,1.5837,1.5845,1.5811,1.5821,621400000.0
2008-12-26 13:40:00,1.5819,1.58195,1.5814,1.5814,76800000.0
2008-12-26 13:45:00,1.5814,1.58145,1.57985,1.58085,147800000.0
2008-12-26 13:50:00,1.58095,1.58171,1.58055,1.5811,192200000.0
2008-12-26 13:55:00,1.58135,1.58135,1.5799,1.58045,57200000.0
2008-12-26 14:00:00,1.5805,1.58135,1.5805,1.58135,87000000.0
2008-12-26 14:05:00,1.5816,1.58205,1.58075,1.58175,68200000.0
2008-12-26 14:10:00,1.5809,1.582,1.58005,1.5802,87600000.0
2008-12-26 14:15:00,1.5801,1.5801,1.57995,1.5801,50400000.0
2008-12-26 14:20:00,1.58,1.58085,1.57985,1.58085,95000000.0
2008-12-26 14:25:00,1.58075,1.58075,1.58,1.58,117600000.0
2008-12-26 14:30:00,1.5801,1.58075,1.57972,1.58015,135200000.0
2008-12-26 14:35:00,1.5802,1.58045,1.57935,1.57995,152800000.0
2008-12-26 14:40:00,1.58,1.58,1.57895,1.57955,266000003.0
2008-12-26 14:45:00,1.5798,1.5802,1.57895,1.5799,55000001.0
2008-12-26 14:50:00,1.5799,1.58005,1.57955,1.57995,51800000.0
2008-12-26 14:55:00,1.58,1.58095,1.57917,1.58015,73400000.0
2008-12-26 15:00:00,1.58095,1.5819,1.57923,1.58085,265100001.0
2008-12-26 15:05:00,1.5809,1.5809,1.57995,1.5804,107000000.0
2008-12-26 15:10:00,1.58045,1.5826,1.58,1.58245,212600000.0
2008-12-26 15:15:00,1.5824,1.5824,1.5801,1.5816,473200000.0
2008-12-26 15:20:00,1.5817,1.5839,1.5809,1.58125,228400000.0
2008-12-26 15:25:00,1.58105,1.5823,1.58,1.58165,268600000.0
2008-12-26 15:30:00,1.58185,1.58225,1.5808,1.5818,229200000.0
2008-12-26 15:35:00,1.5819,1.5819,1.57995,1.58044,377000000.0
2008-12-26 15:40:00,1.58055,1.58205,1.5803,1.5804,306800000.0
2008-12-26 15:45:00,1.5804,1.58185,1.579,1.58075,262600000.0
2008-12-26 15:50:00,1.5807,1.5809,1.5798,1.58005,489000000.0
2008-12-26 15:55:00,1.58015,1.58025,1.5776,1.5776,595600000.0
2008-12-26 16:00:00,1.5776,1.5797,1.5769,1.5774,366200000.0
2008-12-26 16:05:00,1.5773,1.5776,1.5756,1.5764,409600000.0
2008-12-26 16:10:00,1.5764,1.5766,1.57515,1.5754,193400000.0
2008-12-26 16:15:00,1.5754,1.5755,1.57445,1.57485,108200000.0
2008-12-26 16:20:00,1.5749,1.5751,1.57355,1.57495,261600000.0
2008-12-26 16:25:00,1.575,1.5757,1.57375,1.57475,240400000.0
2008-12-26 16:30:00,1.57475,1.575,1.5731,1.57395,322400000.0
2008-12-26 16:35:00,1.5742,1.5744,1.57295,1.5733,664000000.0
2008-12-26 16:40:00,1.5735,1.57385,1.57289,1.57336,526600000.0
2008-12-26 16:45:00,1.5734,1.5737,1.5732,1.57355,124600000.0
2008-12-26 16:50:00,1.5735,1.5751,1.57322,1.5751,228100000.0
2008-12-26 16:55:00,1.5739,1.57555,1.5739,1.575,69600000.0
2008-12-26 17:00:00,1.575,1.57565,1.57455,1.57485,179200000.0
2008-12-26 17:05:00,1.5748,1.575,1.57442,1.57468,487000000.0
2008-12-26 17:10:00,1.57495,1.57535,1.57435,1.57495,168000000.0
2008-12-26 17:15:00,1.5751,1.5759,1.57455,1.5755,156600000.0
2008-12-26 17:20:00,1.5755,1.57565,1.57395,1.57395,265800000.0
2008-12-26 17:25:00,1.57395,1.5746,1.5737,1.5737,45200000.0
2008-12-26 17:30:00,1.5736,1.57395,1.57282,1.57334,353400000.0
2008-12-26 17:35:00,1.5735,1.5736,1.57224,1.5736,233400000.0
2008-12-26 17:40:00,1.5736,1.5751,1.5734,1.575,160000000.0
2008-12-26 17:45:00,1.575,1.575,1.57345,1.5736,241800000.0
2008-12-26 17:50:00,1.5736,1.5739,1.57266,1.5731,191200000.0
2008-12-26 17:55:00,1.57325,1.5736,1.57273,1.5736,702399995.0
2008-12-26 18:00:00,1.5736,1.5736,1.57215,1.5723,167000000.0
2008-12-26 18:05:00,1.5723,1.57275,1.5723,1.5723,142400000.0
2008-12-26 18:10:00,1.5723,1.5723,1.57075,1.5709,343600002.0
2008-12-26 18:15:00,1.57011,1.5715,1.56946,1.5709,342900000.0
2008-12-26 18:20:00,1.5709,1.57125,1.56997,1.5709,143800000.0
2008-12-26 18:25:00,1.57036,1.5709,1.56949,1.57055,371300000.0
2008-12-26 18:30:00,1.5709,1.57185,1.57085,1.57185,134400000.0
2008-12-26 18:35:00,1.57185,1.576,1.57025,1.57195,284200000.0
2008-12-26 18:40:00,1.572,1.57235,1.57185,1.57215,90400000.0
2008-12-26 18:45:00,1.57205,1.5723,1.5717,1.57175,149600000.0
2008-12-26 18:50:00,1.57195,1.5724,1.5718,1.57205,51600000.0
2008-12-26 18:55:00,1.572,1.5725,1.57099,1.57179,92200000.0
2008-12-26 19:00:00,1.5719,1.5725,1.5719,1.5719,229600000.0
2008-12-26 19:05:00,1.5711,1.5719,1.5697,1.5697,352200000.0
2008-12-26 19:10:00,1.57,1.5707,1.5698,1.5699,95200000.0
2008-12-26 19:15:00,1.57015,1.57025,1.5696,1.5698,37000000.0
2008-12-26 19:20:00,1.5698,1.5706,1.5698,1.5706,56000000.0
2008-12-26 19:25:00,1.57075,1.57185,1.57005,1.5707,53200000.0
2008-12-26 19:30:00,1.57065,1.57225,1.5698,1.5704,104000000.0
2008-12-26 19:35:00,1.5704,1.5718,1.57025,1.57165,52600000.0
2008-12-26 19:40:00,1.57155,1.57195,1.5715,1.57195,68600000.0
2008-12-26 19:45:00,1.57205,1.57205,1.5695,1.57,50200000.0
2008-12-26 19:50:00,1.57,1.57,1.56909,1.56975,83400000.0
2008-12-26 19:55:00,1.56943,1.56975,1.56665,1.56685,172700000.0
2008-12-26 20:00:00,1.56685,1.56865,1.5668,1.5677,108200000.0
2008-12-26 20:05:00,1.5677,1.5677,1.56648,1.56715,46400000.0
2008-12-26 20:10:00,1.56713,1.56753,1.56643,1.56643,70400000.0
2008-12-26 20:15:00,1.56715,1.5677,1.56643,1.56673,72800000.0
2008-12-26 20:20:00,1.56715,1.56855,1.5668,1.5683,83400000.0
2008-12-26 20:25:00,1.56825,1.56905,1.56729,1.56856,63600000.0
2008-12-26 20:30:00,1.5692,1.5692,1.56812,1.56865,200400000.0
2008-12-26 20:35:00,1.56875,1.57035,1.56855,1.56904,45400000.0
2008-12-26 20:40:00,1.5699,1.57025,1.5698,1.57005,22000000.0
2008-12-26 20:45:00,1.56995,1.5733,1.56995,1.5729,107600000.0
2008-12-26 20:50:00,1.573,1.573,1.57275,1.57295,18200000.0
2008-12-26 20:55:00,1.573,1.57305,1.57205,1.57205,69200000.0
2008-12-26 21:00:00,1.5722,1.57225,1.5714,1.5714,33600000.0
2008-12-26 21:05:00,1.5714,1.5714,1.5699,1.5699,72600000.0
2008-12-26 21:10:00,1.57075,1.57075,1.5707,1.5707,31600000.0
2008-12-26 21:15:00,1.5707,1.5707,1.5688,1.5688,130200000.0
2008-12-26 21:20:00,1.56915,1.5705,1.56885,1.56925,43200000.0
2008-12-26 21:25:00,1.5692,1.57065,1.56915,1.56975,51000000.0
2008-12-26 21:30:00,1.56985,1.57025,1.5696,1.5696,38000000.0
2008-12-26 21:35:00,1.5695,1.5698,1.5693,1.5698,35400000.0
2008-12-26 21:40:00,1.5697,1.5698,1.56868,1.56945,47400000.0
2008-12-26 21:45:00,1.5695,1.5695,1.5693,1.56945,77000000.0
2008-12-26 21:50:00,1.56965,1.56975,1.5693,1.5694,51800000.0
2008-12-26 21:55:00,1.5693,1.5693,1.5656,1.5666,387800000.0
2008-12-26 22:00:00,1.5666,1.5682,1.56645,1.56725,194200000.0
2008-12-26 22:05:00,1.5675,1.56795,1.56705,1.56765,132200000.0
2008-12-26 22:10:00,1.5677,1.5677,1.56705,1.5672,152200000.0
2008-12-26 22:15:00,1.5672,1.56733,1.56616,1.56633,364800000.0
2008-12-26 22:20:00,1.5672,1.56735,1.5672,1.5672,225600000.0
2008-12-26 22:25:00,1.5672,1.5683,1.56705,1.56765,369800000.0
2008-12-26 22:30:00,1.56795,1.5686,1.56715,1.56757,104800000.0
2008-12-26 22:35:00,1.5676,1.5689,1.5676,1.56775,61800000.0
2008-12-26 22:40:00,1.56795,1.56795,1.5651,1.5654,176600000.0
2008-12-26 22:45:00,1.56545,1.5665,1.5645,1.5646,104400000.0
2008-12-26 22:50:00,1.5646,1.5647,1.5639,1.5646,182400000.0
2008-12-26 22:55:00,1.5646,1.5647,1.56385,1.5647,184000000.0
2008-12-26 23:00:00,1.5647,1.56485,1.5646,1.5646,76800000.0
2008-12-26 23:05:00,1.56342,1.5646,1.56292,1.56387,168600000.0
2008-12-26 23:10:00,1.56374,1.5648,1.56343,1.56465,155400000.0
2008-12-26 23:15:00,1.5646,1.5647,1.56281,1.56286,70800000.0
2008-12-26 23:20:00,1.5646,1.5646,1.5619,1.5629,95000000.0
2008-12-26 23:25:00,1.5643,1.5643,1.5614,1.5617,378200000.0
2008-12-26 23:30:00,1.5617,1.56235,1.5606,1.56235,177400000.0
2008-12-26 23:35:00,1.5622,1.5643,1.5613,1.5617,172200000.0
2008-12-26 23:40:00,1.5617,1.56235,1.5592,1.5621,161400000.0
2008-12-26 23:45:00,1.56235,1.5679,1.5619,1.5636,151600000.0
2008-12-26 23:50:00,1.5638,1.5655,1.56035,1.56305,119000000.0
2008-12-26 23:55:00,1.56285,1.5643,1.5568,1.5568,170400000.0
2008-12-29 00:00:00,1.56449,1.56483,1.5643,1.5645,131600000.0
2008-12-29 00:05:00,1.5647,1.5649,1.56405,1.5644,77000000.0
2008-12-29 00:10:00,1.56432,1.56515,1.56395,1.564,279200000.0
2008-12-29 00:15:00,1.56415,1.56415,1.5638,1.5638,253200000.0
2008-12-29 00:20:00,1.5638,1.5638,1.5638,1.5638,297600000.0
2008-12-29 00:25:00,1.5638,1.5638,1.5638,1.5638,163200000.0
2008-12-29 00:30:00,1.5638,1.5639,1.5638,1.5638,430400000.0
2008-12-29 00:35:00,1.56311,1.564,1.56257,1.564,225000000.0
2008-12-29 00:40:00,1.5641,1.5644,1.56265,1.5643,224400000.0
2008-12-29 00:45:00,1.56365,1.5642,1.56365,1.5638,377600000.0
2008-12-29 00:50:00,1.5638,1.5641,1.5637,1.5638,297600000.0
2008-12-29 00:55:00,1.5638,1.5638,1.5638,1.5638,297600000.0
2008-12-29 01:00:00,1.5638,1.5638,1.5638,1.5638,67200000.0
2008-12-29 01:05:00,1.5638,1.56425,1.5638,1.5638,937600000.0
2008-12-29 01:10:00,1.5638,1.5642,1.5614,1.5619,405200000.0
2008-12-29 01:15:00,1.5619,1.5621,1.55985,1.5621,232800000.0
2008-12-29 01:20:00,1.5621,1.5626,1.5614,1.5623,74800000.0
2008-12-29 01:25:00,1.5623,1.5627,1.56145,1.56165,52200000.0
2008-12-29 01:30:00,1.56165,1.5627,1.56165,1.5627,71800000.0
2008-12-29 01:35:00,1.5628,1.5631,1.5621,1.5626,96200000.0
2008-12-29 01:40:00,1.5627,1.5637,1.56185,1.5622,153800000.0
2008-12-29 01:45:00,1.5622,1.5627,1.56185,1.56205,79600000.0
2008-12-29 01:50:00,1.5622,1.563,1.56165,1.5626,46600000.0
2008-12-29 01:55:00,1.5626,1.5628,1.56165,1.5617,79000000.0
2008-12-29 02:00:00,1.5619,1.56505,1.5611,1.5634,308200000.0
2008-12-29 02:05:00,1.5636,1.5644,1.5633,1.5635,23000000.0
2008-12-29 02:10:00,1.5636,1.565,1.5636,1.5649,115000000.0
2008-12-29 02:15:00,1.5649,1.5651,1.5641,1.5645,287800000.0
2008-12-29 02:20:00,1.5645,1.5645,1.5641,1.5642,90600000.0
2008-12-29 02:25:00,1.5642,1.566,1.5642,1.566,235600000.0
2008-12-29 02:30:00,1.566,1.566,1.5645,1.5646,616000000.0
2008-12-29 02:35:00,1.5646,1.5648,1.56375,1.5638,125800000.0
2008-12-29 02:40:00,1.5639,1.5643,1.56256,1.5642,60600000.0
2008-12-29 02:45:00,1.5641,1.5644,1.56375,1.5641,118800000.0
2008-12-29 02:50:00,1.5643,1.5651,1.5643,1.5651,185600000.0
2008-12-29 02:55:00,1.5651,1.5652,1.5627,1.5629,278500000.0
2008-12-29 03:00:00,1.5629,1.5632,1.55975,1.5626,1860799998.0
2008-12-29 03:05:00,1.5626,1.5626,1.55825,1.5589,4022799997.0
2008-12-29 03:10:00,1.5589,1.5611,1.5589,1.561,228400000.0
2008-12-29 03:15:00,1.561,1.5611,1.56005,1.56005,78600000.0
2008-12-29 03:20:00,1.5604,1.561,1.5597,1.5602,76600000.0
2008-12-29 03:25:00,1.5604,1.5611,1.55985,1.5602,88800000.0
2008-12-29 03:30:00,1.5602,1.5602,1.558,1.5588,649600000.0
2008-12-29 03:35:00,1.55885,1.56015,1.55885,1.5595,93800000.0
2008-12-29 03:40:00,1.5595,1.5607,1.5589,1.5589,109899999.0
2008-12-29 03:45:00,1.5591,1.55955,1.559,1.5591,1161000001.0
2008-12-29 03:50:00,1.5591,1.5591,1.55485,1.5555,2172499997.0
2008-12-29 03:55:00,1.55515,1.5561,1.5547,1.5561,245200000.0
2008-12-29 04:00:00,1.5561,1.5563,1.5537,1.5549,1107399999.0
2008-12-29 04:05:00,1.5549,1.5557,1.553,1.5539,877000000.0
2008-12-29 04:10:00,1.5539,1.55415,1.55245,1.55385,245000000.0
2008-12-29 04:15:00,1.55385,1.5544,1.5533,1.5533,2356199932.0
2008-12-29 04:20:00,1.5534,1.554,1.5533,1.5534,2245999933.0
2008-12-29 04:25:00,1.5534,1.55385,1.5534,1.5535,214399996.0
2008-12-29 04:30:00,1.5535,1.55405,1.5529,1.5531,313600000.0
2008-12-29 04:35:00,1.5531,1.55365,1.5526,1.5532,162000000.0
2008-12-29 04:40:00,1.55335,1.554,1.55295,1.554,191200000.0
2008-12-29 04:45:00,1.554,1.55525,1.5539,1.5541,218000000.0
2008-12-29 04:50:00,1.55341,1.55435,1.55305,1.5541,87000000.0
2008-12-29 04:55:00,1.55425,1.5555,1.55365,1.55545,134200000.0
2008-12-29 05:00:00,1.55545,1.5577,1.5551,1.5568,222600000.0
2008-12-29 05:05:00,1.55725,1.55775,1.5562,1.5563,209300000.0
2008-12-29 05:10:00,1.5563,1.5563,1.5561,1.5563,652800000.0
2008-12-29 05:15:00,1.5563,1.5563,1.5553,1.5555,124800000.0
2008-12-29 05:20:00,1.55535,1.5556,1.5549,1.5556,453800000.0
2008-12-29 05:25:00,1.5556,1.55615,1.5546,1.5555,99200000.0
2008-12-29 05:30:00,1.55545,1.556,1.55475,1.5548,94600000.0
2008-12-29 05:35:00,1.5548,1.55555,1.5548,1.555,69000000.0
2008-12-29 05:40:00,1.555,1.5555,1.55435,1.55495,116200000.0
2008-12-29 05:45:00,1.55495,1.55535,1.55375,1.5539,179600000.0
2008-12-29 05:50:00,1.5539,1.55455,1.5534,1.55425,63800000.0
2008-12-29 05:55:00,1.55415,1.55515,1.5539,1.5539,153600000.0
2008-12-29 06:00:00,1.554,1.55475,1.55371,1.554,150800000.0
2008-12-29 06:05:00,1.55348,1.554,1.55303,1.5535,376400000.0
2008-12-29 06:10:00,1.55356,1.5547,1.55319,1.55445,113400000.0
2008-12-29 06:15:00,1.554,1.55555,1.55354,1.5554,163200000.0
2008-12-29 06:20:00,1.5554,1.5559,1.5551,1.5559,167600000.0
2008-12-29 06:25:00,1.55595,1.5568,1.55464,1.55508,189500000.0
2008-12-29 06:30:00,1.5559,1.5559,1.55399,1.55435,122600000.0
2008-12-29 06:35:00,1.55435,1.55435,1.55316,1.5536,199400000.0
2008-12-29 06:40:00,1.55355,1.5542,1.55305,1.5533,516000001.0
2008-12-29 06:45:00,1.55345,1.55375,1.5531,1.55362,75600000.0
2008-12-29 06:50:00,1.55366,1.55366,1.55205,1.5525,304000000.0
2008-12-29 06:55:00,1.5525,1.5528,1.5521,1.5522,443800000.0
2008-12-29 07:00:00,1.5522,1.55345,1.5522,1.55345,188200000.0
2008-12-29 07:05:00,1.5534,1.5535,1.5532,1.5533,78400000.0
2008-12-29 07:10:00,1.5534,1.5543,1.5531,1.554,116200000.0
2008-12-29 07:15:00,1.554,1.55485,1.5538,1.5539,222800000.0
2008-12-29 07:20:00,1.5539,1.5539,1.5539,1.5539,292800000.0
2008-12-29 07:25:00,1.55276,1.5539,1.55218,1.553,472000000.0
2008-12-29 07:30:00,1.553,1.5534,1.55205,1.5522,426600000.0
2008-12-29 07:35:00,1.5523,1.5531,1.55215,1.55215,57600000.0
2008-12-29 07:40:00,1.55225,1.5546,1.5522,1.5539,272900000.0
2008-12-29 07:45:00,1.5539,1.55415,1.5526,1.5539,476000000.0
2008-12-29 07:50:00,1.5539,1.55435,1.55318,1.55341,451800000.0
2008-12-29 07:55:00,1.55415,1.55605,1.55415,1.5547,655200000.0
2008-12-29 08:00:00,1.5547,1.55585,1.5546,1.55485,764400001.0
2008-12-29 08:05:00,1.55505,1.5553,1.55255,1.5534,472000000.0
2008-12-29 08:10:00,1.5534,1.554,1.55235,1.5525,1078199975.0
2008-12-29 08:15:00,1.5529,1.5537,1.5525,1.5537,390800000.0
2008-12-29 08:20:00,1.55345,1.55445,1.5524,1.55295,186400000.0
2008-12-29 08:25:00,1.5529,1.5544,1.5516,1.5542,164700000.0
2008-12-29 08:30:00,1.5544,1.5544,1.55315,1.55365,163400000.0
2008-12-29 08:35:00,1.55365,1.55535,1.55365,1.55515,139700000.0
2008-12-29 08:40:00,1.55515,1.55625,1.554,1.55495,127400000.0
2008-12-29 08:45:00,1.55525,1.5564,1.555,1.5564,73800000.0
2008-12-29 08:50:00,1.5566,1.55705,1.5558,1.5559,249600000.0
2008-12-29 08:55:00,1.5559,1.5559,1.55415,1.55445,772999999.0
2008-12-29 09:00:00,1.55445,1.5545,1.5536,1.5545,231600000.0
2008-12-29 09:05:00,1.5545,1.5545,1.55115,1.5531,640400011.0
2008-12-29 09:10:00,1.5531,1.5547,1.55235,1.5544,328800000.0
2008-12-29 09:15:00,1.5544,1.5546,1.5535,1.5545,149200000.0
2008-12-29 09:20:00,1.5545,1.556,1.55445,1.5555,206600000.0
2008-12-29 09:25:00,1.5555,1.5555,1.55395,1.5543,158100000.0
2008-12-29 09:30:00,1.5543,1.55785,1.55225,1.5565,926000001.0
2008-12-29 09:35:00,1.5565,1.55695,1.5521,1.5521,850000004.0
2008-12-29 09:40:00,1.5521,1.5526,1.55085,1.5522,1011400000.0
2008-12-29 09:45:00,1.5522,1.5522,1.5505,1.552,343600000.0
2008-12-29 09:50:00,1.552,1.5532,1.5514,1.5516,373600000.0
2008-12-29 09:55:00,1.5516,1.5525,1.5507,1.5519,478300000.0
2008-12-29 10:00:00,1.5519,1.5529,1.5515,1.5527,316400000.0
2008-12-29 10:05:00,1.5527,1.5548,1.55205,1.55425,385300000.0
2008-12-29 10:10:00,1.55455,1.5576,1.55455,1.55625,524000000.0
2008-12-29 10:15:00,1.55625,1.55705,1.55615,1.5564,459200000.0
2008-12-29 10:20:00,1.5564,1.55645,1.55285,1.55325,2671399959.0
2008-12-29 10:25:00,1.55325,1.5544,1.55185,1.5525,2065900004.0
2008-12-29 10:30:00,1.5525,1.55345,1.55145,1.5517,1071400001.0
2008-12-29 10:35:00,1.5517,1.5524,1.55035,1.55095,1242600009.0
2008-12-29 10:40:00,1.55095,1.5513,1.549,1.5494,2757099985.0
2008-12-29 10:45:00,1.5494,1.5497,1.5475,1.54875,988200000.0
2008-12-29 10:50:00,1.5487,1.5493,1.5467,1.5472,1479300001.0
2008-12-29 10:55:00,1.5472,1.54735,1.54585,1.54735,1626800001.0
2008-12-29 11:00:00,1.5473,1.54905,1.546,1.5468,3278400097.0
2008-12-29 11:05:00,1.5468,1.54715,1.54535,1.54575,2174100000.0
2008-12-29 11:10:00,1.5456,1.5458,1.543,1.54325,1335200000.0
2008-12-29 11:15:00,1.54325,1.5453,1.54325,1.5453,425600000.0
2008-12-29 11:20:00,1.5449,1.5465,1.5446,1.54505,1164100000.0
2008-12-29 11:25:00,1.545,1.5462,1.54485,1.5461,681200000.0
2008-12-29 11:30:00,1.5461,1.5462,1.5456,1.546,1119800000.0
2008-12-29 11:35:00,1.546,1.5474,1.544,1.5444,1528100004.0
2008-12-29 11:40:00,1.54455,1.54685,1.5442,1.5461,1594400000.0
2008-12-29 11:45:00,1.5461,1.5466,1.54505,1.5464,1371400000.0
2008-12-29 11:50:00,1.5465,1.5468,1.5462,1.54665,394700000.0
2008-12-29 11:55:00,1.54665,1.54685,1.5448,1.5457,2940200050.0
2008-12-29 12:00:00,1.5457,1.54635,1.54525,1.54555,551200000.0
2008-12-29 12:05:00,1.54555,1.5461,1.5445,1.54595,2504199998.0
2008-12-29 12:10:00,1.546,1.54625,1.5305,1.5312,4021400095.0
2008-12-29 12:15:00,1.545,1.545,1.54175,1.54345,2533400031.0
2008-12-29 12:20:00,1.54355,1.5437,1.5402,1.5403,2258400028.0
2008-12-29 12:25:00,1.5403,1.5425,1.5403,1.5414,1487600000.0
2008-12-29 12:30:00,1.5414,1.54165,1.5377,1.53865,1667000000.0
2008-12-29 12:35:00,1.53865,1.53965,1.5336,1.5342,2009800000.0
2008-12-29 12:40:00,1.5342,1.53545,1.53335,1.53475,1330200000.0
2008-12-29 12:45:00,1.535,1.5353,1.5323,1.5324,1379000001.0
2008-12-29 12:50:00,1.5325,1.53485,1.53235,1.5341,827600000.0
2008-12-29 12:55:00,1.5341,1.5341,1.53205,1.53345,1811200000.0
2008-12-29 13:00:00,1.5335,1.5335,1.5305,1.53085,1029700001.0
2008-12-29 13:05:00,1.53105,1.53255,1.5306,1.5317,1282400000.0
2008-12-29 13:10:00,1.5317,1.53265,1.5305,1.532,611700000.0
2008-12-29 13:15:00,1.5321,1.53345,1.5311,1.5334,844200000.0
2008-12-29 13:20:00,1.5335,1.5339,1.53155,1.5327,812899999.0
2008-12-29 13:25:00,1.5327,1.53355,1.53225,1.533,805400000.0
2008-12-29 13:30:00,1.533,1.5333,1.53205,1.53275,1666500054.0
2008-12-29 13:35:00,1.53275,1.533,1.5301,1.5311,2450800049.0
2008-12-29 13:40:00,1.5312,1.53185,1.53065,1.53135,559800000.0
2008-12-29 13:45:00,1.531,1.5312,1.5289,1.5295,1694999994.0
2008-12-29 13:50:00,1.52945,1.53,1.5285,1.5289,500000000.0
2008-12-29 13:55:00,1.529,1.5305,1.5288,1.5303,595800000.0
2008-12-29 14:00:00,1.53035,1.531,1.5301,1.53055,434600000.0
2008-12-29 14:05:00,1.53065,1.53105,1.5304,1.5307,514200000.0
2008-12-29 14:10:00,1.5307,1.5316,1.53055,1.5314,437800000.0
2008-12-29 14:15:00,1.53135,1.53175,1.5304,1.53055,1113599998.0
2008-12-29 14:20:00,1.5307,1.5324,1.5307,1.5323,965600000.0
2008-12-29 14:25:00,1.53235,1.53325,1.53215,1.5326,564200000.0
2008-12-29 14:30:00,1.5326,1.53415,1.5294,1.5295,1057400000.0
2008-12-29 14:35:00,1.5295,1.53045,1.5272,1.5289,1095900000.0
2008-12-29 14:40:00,1.5289,1.52895,1.5277,1.5282,470200000.0
2008-12-29 14:45:00,1.52825,1.52855,1.5264,1.52675,620200000.0
2008-12-29 14:50:00,1.5266,1.5279,1.5266,1.5266,1281000000.0
2008-12-29 14:55:00,1.52675,1.52925,1.5261,1.52925,815800000.0
2008-12-29 15:00:00,1.5291,1.5296,1.52545,1.52555,1467300001.0
2008-12-29 15:05:00,1.52565,1.52685,1.524,1.5265,1301000000.0
2008-12-29 15:10:00,1.52665,1.52775,1.52595,1.5262,1481000005.0
2008-12-29 15:15:00,1.5264,1.52815,1.5259,1.5265,1034600000.0
2008-12-29 15:20:00,1.5265,1.52835,1.5265,1.52765,1205400001.0
2008-12-29 15:25:00,1.5276,1.52795,1.5261,1.5273,1083800000.0
2008-12-29 15:30:00,1.5273,1.5281,1.52715,1.52785,456600000.0
2008-12-29 15:35:00,1.5277,1.5279,1.5252,1.5257,659600000.0
2008-12-29 15:40:00,1.5257,1.5261,1.5243,1.52525,520000000.0
2008-12-29 15:45:00,1.52535,1.52605,1.52425,1.52595,844000000.0
2008-12-29 15:50:00,1.52595,1.5262,1.525,1.526,1698600000.0
2008-12-29 15:55:00,1.5261,1.52725,1.5257,1.5268,942200000.0
2008-12-29 16:00:00,1.5268,1.52735,1.52595,1.5271,703500000.0
2008-12-29 16:05:00,1.5272,1.5277,1.52635,1.5276,723400000.0
2008-12-29 16:10:00,1.5276,1.5297,1.5273,1.52845,684000000.0
2008-12-29 16:15:00,1.52845,1.5287,1.5272,1.52835,915200000.0
2008-12-29 16:20:00,1.5283,1.5298,1.52795,1.5297,834800000.0
2008-12-29 16:25:00,1.52975,1.52975,1.52545,1.5256,807000000.0
2008-12-29 16:30:00,1.5257,1.5262,1.5254,1.526,1615199999.0
2008-12-29 16:35:00,1.52605,1.5281,1.5256,1.5277,760200000.0
2008-12-29 16:40:00,1.52785,1.5297,1.5255,1.52615,915600000.0
2008-12-29 16:45:00,1.52625,1.52825,1.52625,1.52735,762500000.0
2008-12-29 16:50:00,1.52725,1.5279,1.5268,1.52755,745800000.0
2008-12-29 16:55:00,1.52755,1.52825,1.5273,1.5274,859000000.0
2008-12-29 17:00:00,1.5266,1.5291,1.5262,1.52825,669300000.0
2008-12-29 17:05:00,1.5282,1.52935,1.5272,1.5273,911500000.0
2008-12-29 17:10:00,1.5273,1.5274,1.5247,1.52475,637000000.0
2008-12-29 17:15:00,1.5247,1.5259,1.5236,1.5236,729000000.0
2008-12-29 17:20:00,1.5236,1.52365,1.5198,1.5199,1074600000.0
2008-12-29 17:25:00,1.5192,1.5224,1.519,1.5224,999400000.0
2008-12-29 17:30:00,1.52225,1.5225,1.5178,1.5196,2610999988.0
2008-12-29 17:35:00,1.5196,1.5215,1.51955,1.5203,1230100000.0
2008-12-29 17:40:00,1.52025,1.5212,1.5191,1.51935,1993600043.0
2008-12-29 17:45:00,1.51945,1.52115,1.5182,1.5187,1470399987.0
2008-12-29 17:50:00,1.5185,1.51985,1.5184,1.5196,741600001.0
2008-12-29 17:55:00,1.5196,1.5205,1.5158,1.5159,735600000.0
2008-12-29 18:00:00,1.5159,1.5164,1.5137,1.51625,769400002.0
2008-12-29 18:05:00,1.5162,1.5162,1.5118,1.5134,899800004.0
2008-12-29 18:10:00,1.5134,1.51415,1.51245,1.51315,619299999.0
2008-12-29 18:15:00,1.51315,1.514,1.5123,1.5139,576100000.0
2008-12-29 18:20:00,1.5139,1.514,1.51245,1.51395,850000000.0
2008-12-29 18:25:00,1.51405,1.51575,1.5128,1.5154,775100000.0
2008-12-29 18:30:00,1.5153,1.5188,1.51435,1.5176,1025700000.0
2008-12-29 18:35:00,1.5176,1.51975,1.51725,1.51915,1246200000.0
2008-12-29 18:40:00,1.51915,1.52045,1.519,1.5192,1126800000.0
2008-12-29 18:45:00,1.5192,1.52035,1.51915,1.5197,910600000.0
2008-12-29 18:50:00,1.5197,1.5197,1.51705,1.5184,1175400000.0
2008-12-29 18:55:00,1.5184,1.51965,1.5183,1.51935,750400000.0
2008-12-29 19:00:00,1.51935,1.5201,1.5191,1.5201,388400000.0
2008-12-29 19:05:00,1.52005,1.5216,1.51975,1.52105,543000000.0
2008-12-29 19:10:00,1.521,1.5213,1.51945,1.5206,788000000.0
2008-12-29 19:15:00,1.5206,1.5232,1.5204,1.5224,1332800000.0
2008-12-29 19:20:00,1.5224,1.5224,1.5214,1.5219,394400000.0
2008-12-29 19:25:00,1.52185,1.5222,1.5207,1.5217,258400000.0
2008-12-29 19:30:00,1.5217,1.5217,1.5207,1.521,212800000.0
2008-12-29 19:35:00,1.521,1.52135,1.5207,1.5213,204200000.0
2008-12-29 19:40:00,1.5213,1.5224,1.5211,1.5223,250200000.0
2008-12-29 19:45:00,1.5223,1.52295,1.5216,1.52165,338400000.0
2008-12-29 19:50:00,1.52145,1.52155,1.51945,1.5208,516200000.0
2008-12-29 19:55:00,1.5208,1.521,1.5207,1.5208,143000000.0
2008-12-29 20:00:00,1.5208,1.52095,1.51775,1.5184,612400000.0
2008-12-29 20:05:00,1.5181,1.51945,1.5181,1.5187,231000000.0
2008-12-29 20:10:00,1.5187,1.51905,1.5173,1.51865,692400000.0
2008-12-29 20:15:00,1.5186,1.52255,1.5182,1.5219,660100000.0
2008-12-29 20:20:00,1.52195,1.52195,1.52045,1.52125,478600000.0
2008-12-29 20:25:00,1.5215,1.5223,1.5211,1.5212,393400000.0
2008-12-29 20:30:00,1.5212,1.52235,1.5204,1.52235,587600000.0
2008-12-29 20:35:00,1.5223,1.52525,1.5213,1.5231,1065800000.0
2008-12-29 20:40:00,1.5231,1.5235,1.52225,1.5223,378200000.0
2008-12-29 20:45:00,1.5223,1.5223,1.5206,1.5216,377600000.0
2008-12-29 20:50:00,1.5216,1.52765,1.52025,1.52765,698900000.0
2008-12-29 20:55:00,1.52795,1.52955,1.52365,1.5252,1292200000.0
2008-12-29 21:00:00,1.52535,1.52755,1.525,1.527,1007000000.0
2008-12-29 21:05:00,1.52695,1.5291,1.52695,1.52805,477000000.0
2008-12-29 21:10:00,1.52795,1.52865,1.5257,1.52765,1052800000.0
2008-12-29 21:15:00,1.52765,1.52775,1.52645,1.5269,411600000.0
2008-12-29 21:20:00,1.52705,1.53015,1.52705,1.52985,702200000.0
2008-12-29 21:25:00,1.52985,1.5315,1.5283,1.5304,1168600000.0
2008-12-29 21:30:00,1.5304,1.5331,1.52935,1.5331,728600000.0
2008-12-29 21:35:00,1.5331,1.5344,1.5329,1.5332,697600000.0
2008-12-29 21:40:00,1.5332,1.53365,1.532,1.5333,518000000.0
2008-12-29 21:45:00,1.53335,1.53365,1.53065,1.53145,1019200000.0
2008-12-29 21:50:00,1.53145,1.53195,1.5295,1.53095,1020000000.0
2008-12-29 21:55:00,1.53095,1.53155,1.5303,1.5307,523400000.0
2008-12-29 22:00:00,1.5307,1.5309,1.529,1.5292,178800000.0
2008-12-29 22:05:00,1.52875,1.532,1.5287,1.53165,760000000.0
2008-12-29 22:10:00,1.5317,1.5326,1.5309,1.5321,654200000.0
2008-12-29 22:15:00,1.5321,1.53385,1.5306,1.53375,835400000.0
2008-12-29 22:20:00,1.53375,1.53435,1.5333,1.53425,447200000.0
2008-12-29 22:25:00,1.53425,1.53505,1.5328,1.533,675200000.0
2008-12-29 22:30:00,1.53305,1.53615,1.53305,1.536,1371800000.0
2008-12-29 22:35:00,1.536,1.5398,1.53565,1.5369,784100000.0
2008-12-29 22:40:00,1.5369,1.53765,1.5355,1.53695,540800000.0
2008-12-29 22:45:00,1.53685,1.53685,1.53505,1.53645,542200000.0
2008-12-29 22:50:00,1.53655,1.53675,1.536,1.53635,510200000.0
2008-12-29 22:55:00,1.536,1.5373,1.536,1.5369,881000000.0
2008-12-29 23:00:00,1.5369,1.53695,1.53265,1.5338,525000000.0
2008-12-29 23:05:00,1.5338,1.5357,1.5338,1.5348,561300000.0
2008-12-29 23:10:00,1.5348,1.5356,1.53305,1.5351,417800000.0
2008-12-29 23:15:00,1.5351,1.5351,1.5351,1.5351,50200000.0
2008-12-29 23:20:00,1.5351,1.5351,1.5329,1.5331,365000000.0
2008-12-29 23:25:00,1.53315,1.53385,1.53045,1.53115,683000000.0
2008-12-29 23:30:00,1.53115,1.5317,1.53085,1.5311,338600000.0
2008-12-29 23:35:00,1.5311,1.5317,1.5289,1.529,357800000.0
2008-12-29 23:40:00,1.529,1.53045,1.5287,1.52955,262200000.0
2008-12-29 23:45:00,1.52975,1.53105,1.52965,1.5303,239600000.0
2008-12-29 23:50:00,1.5303,1.531,1.5282,1.5296,319800000.0
2008-12-29 23:55:00,1.52875,1.5303,1.5267,1.52795,476000000.0
2008-12-30 00:00:00,1.5278,1.53055,1.52735,1.5275,80600000.0
2008-12-30 00:05:00,1.5275,1.5279,1.5256,1.5256,61400000.0
2008-12-30 00:10:00,1.5258,1.5279,1.5258,1.5278,76800000.0
2008-12-30 00:15:00,1.52775,1.52845,1.52755,1.52755,45200000.0
2008-12-30 00:20:00,1.528,1.52835,1.5268,1.5278,84600000.0
2008-12-30 00:25:00,1.52775,1.52775,1.5268,1.5273,27200000.0
2008-12-30 00:30:00,1.5273,1.52772,1.5259,1.5267,232600000.0
2008-12-30 00:35:00,1.5267,1.5267,1.5267,1.5267,124800000.0
2008-12-30 00:40:00,1.5267,1.5267,1.5267,1.5267,278400000.0
2008-12-30 00:45:00,1.5267,1.52805,1.5267,1.5277,117400000.0
2008-12-30 00:50:00,1.52775,1.5279,1.52735,1.52775,27600000.0
2008-12-30 00:55:00,1.52735,1.52775,1.52735,1.5275,22400000.0
2008-12-30 01:00:00,1.52815,1.5297,1.52735,1.5289,151200000.0
2008-12-30 01:05:00,1.52895,1.52975,1.5288,1.5288,80600000.0
2008-12-30 01:10:00,1.5288,1.5299,1.5288,1.5296,241400000.0
2008-12-30 01:15:00,1.52955,1.5298,1.527,1.5273,239800000.0
2008-12-30 01:20:00,1.5274,1.52785,1.525,1.5272,374200000.0
2008-12-30 01:25:00,1.5271,1.52805,1.52695,1.5271,59600000.0
2008-12-30 01:30:00,1.52715,1.52835,1.52695,1.52755,97800000.0
2008-12-30 01:35:00,1.52765,1.5299,1.5275,1.5286,222400000.0
2008-12-30 01:40:00,1.5286,1.52865,1.527,1.5272,478600000.0
2008-12-30 01:45:00,1.5271,1.5277,1.5271,1.5272,236200000.0
2008-12-30 01:50:00,1.5272,1.52885,1.5271,1.52885,261800000.0
2008-12-30 01:55:00,1.52815,1.5301,1.5281,1.5288,746400000.0
2008-12-30 02:00:00,1.5288,1.53075,1.52865,1.5288,646400000.0
2008-12-30 02:05:00,1.5288,1.5305,1.5273,1.52845,560800000.0
2008-12-30 02:10:00,1.5286,1.5288,1.52695,1.52755,260600000.0
2008-12-30 02:15:00,1.52745,1.52745,1.5271,1.5272,200000000.0
2008-12-30 02:20:00,1.5272,1.5283,1.52705,1.52705,157400000.0
2008-12-30 02:25:00,1.5273,1.5292,1.52705,1.52715,243000000.0
2008-12-30 02:30:00,1.5272,1.52745,1.5267,1.5272,613600000.0
2008-12-30 02:35:00,1.5272,1.5272,1.52655,1.5267,227200000.0
2008-12-30 02:40:00,1.52546,1.5267,1.52454,1.5267,201000000.0
2008-12-30 02:45:00,1.5268,1.5272,1.52558,1.5267,74800000.0
2008-12-30 02:50:00,1.52688,1.52815,1.52577,1.52745,161000000.0
2008-12-30 02:55:00,1.5281,1.52885,1.52635,1.5276,457000000.0
2008-12-30 03:00:00,1.5276,1.5276,1.52525,1.5276,164800000.0
2008-12-30 03:05:00,1.52611,1.52738,1.52516,1.52639,118000000.0
2008-12-30 03:10:00,1.5276,1.5304,1.5256,1.52965,129800000.0
2008-12-30 03:15:00,1.529,1.5296,1.52635,1.5267,736800000.0
2008-12-30 03:20:00,1.5267,1.52842,1.52575,1.5269,399400000.0
2008-12-30 03:25:00,1.5271,1.52845,1.5265,1.5281,255600000.0
2008-12-30 03:30:00,1.52805,1.5285,1.52715,1.528,456600000.0
2008-12-30 03:35:00,1.5279,1.52825,1.5269,1.527,814600037.0
2008-12-30 03:40:00,1.527,1.52745,1.52553,1.527,481600023.0
2008-12-30 03:45:00,1.527,1.527,1.527,1.527,825600043.0
2008-12-30 03:50:00,1.527,1.527,1.527,1.527,864000045.0
2008-12-30 03:55:00,1.527,1.527,1.52545,1.527,454800022.0
2008-12-30 04:00:00,1.527,1.52731,1.52604,1.52604,544800024.0
2008-12-30 04:05:00,1.52644,1.52775,1.52644,1.5274,172599998.0
2008-12-30 04:10:00,1.52735,1.5274,1.52395,1.52435,389600000.0
2008-12-30 04:15:00,1.5245,1.52575,1.524,1.52575,171600000.0
2008-12-30 04:20:00,1.5252,1.5256,1.52485,1.52545,101000000.0
2008-12-30 04:25:00,1.5254,1.5259,1.5253,1.5254,90600000.0
2008-12-30 04:30:00,1.5255,1.5274,1.52545,1.5273,115600000.0
2008-12-30 04:35:00,1.5274,1.52765,1.52485,1.52525,172200000.0
2008-12-30 04:40:00,1.5254,1.52615,1.5248,1.52615,85600000.0
2008-12-30 04:45:00,1.52616,1.52665,1.5254,1.52557,146800000.0
2008-12-30 04:50:00,1.52544,1.52632,1.52506,1.52538,305000000.0
2008-12-30 04:55:00,1.52539,1.52636,1.52498,1.5259,114600000.0
2008-12-30 05:00:00,1.5259,1.5262,1.52504,1.5259,62800000.0
2008-12-30 05:05:00,1.52558,1.526,1.52496,1.5259,64800000.0
2008-12-30 05:10:00,1.5259,1.52675,1.52535,1.52575,83600000.0
2008-12-30 05:15:00,1.52635,1.5267,1.52585,1.52625,83200000.0
2008-12-30 05:20:00,1.5262,1.52645,1.5262,1.5263,37600000.0
2008-12-30 05:25:00,1.52625,1.52685,1.52596,1.52685,177200000.0
2008-12-30 05:30:00,1.52695,1.5275,1.52585,1.52685,140400000.0
2008-12-30 05:35:00,1.5268,1.5277,1.52665,1.5268,133600000.0
2008-12-30 05:40:00,1.52685,1.5271,1.5268,1.5271,94200000.0
2008-12-30 05:45:00,1.5271,1.52775,1.52685,1.52725,174000000.0
2008-12-30 05:50:00,1.5272,1.5272,1.5272,1.5272,52000000.0
2008-12-30 05:55:00,1.5272,1.5272,1.5272,1.5272,81600000.0
2008-12-30 06:00:00,1.5272,1.5273,1.5268,1.5272,75200000.0
2008-12-30 06:05:00,1.52725,1.52745,1.5265,1.5272,61800000.0
2008-12-30 06:10:00,1.5272,1.528,1.527,1.52735,324200000.0
2008-12-30 06:15:00,1.527,1.52745,1.527,1.5271,69200000.0
2008-12-30 06:20:00,1.5271,1.52725,1.5271,1.52725,108000000.0
2008-12-30 06:25:00,1.52725,1.5279,1.5267,1.5267,262000000.0
2008-12-30 06:30:00,1.527,1.5271,1.52515,1.5257,201200000.0
2008-12-30 06:35:00,1.52505,1.526,1.52504,1.5257,79600000.0
2008-12-30 06:40:00,1.52535,1.5262,1.5253,1.52585,73000000.0
2008-12-30 06:45:00,1.52595,1.5261,1.52555,1.52585,45000000.0
2008-12-30 06:50:00,1.5258,1.5265,1.5257,1.52595,41600000.0
2008-12-30 06:55:00,1.526,1.52705,1.52553,1.52705,177400000.0
2008-12-30 07:00:00,1.52705,1.5271,1.5262,1.5262,57400000.0
2008-12-30 07:05:00,1.52625,1.52694,1.52611,1.52661,37800000.0
2008-12-30 07:10:00,1.52625,1.5268,1.52625,1.5268,46000000.0
2008-12-30 07:15:00,1.52675,1.52715,1.5264,1.52695,79600000.0
2008-12-30 07:20:00,1.5272,1.52775,1.5262,1.5269,146100000.0
2008-12-30 07:25:00,1.5265,1.52725,1.5263,1.52703,97000000.0
2008-12-30 07:30:00,1.52654,1.52725,1.52626,1.52695,187800000.0
2008-12-30 07:35:00,1.5271,1.52725,1.5264,1.5268,66600000.0
2008-12-30 07:40:00,1.52675,1.5269,1.5265,1.5266,44200000.0
2008-12-30 07:45:00,1.5266,1.5267,1.5259,1.526,92400000.0
2008-12-30 07:50:00,1.526,1.52665,1.52585,1.52635,100000000.0
2008-12-30 07:55:00,1.52645,1.5276,1.52598,1.5271,67400000.0
2008-12-30 08:00:00,1.5267,1.52705,1.52625,1.5264,71200000.0
2008-12-30 08:05:00,1.5264,1.5264,1.526,1.5264,106800000.0
2008-12-30 08:10:00,1.5264,1.52705,1.52495,1.5257,235800000.0
2008-12-30 08:15:00,1.5257,1.5258,1.52495,1.5257,189000000.0
2008-12-30 08:20:00,1.5257,1.5257,1.5257,1.5257,76000000.0
2008-12-30 08:25:00,1.5257,1.5257,1.5229,1.52295,306600000.0
2008-12-30 08:30:00,1.52295,1.5269,1.52295,1.5264,952000000.0
2008-12-30 08:35:00,1.5265,1.52765,1.52475,1.52585,732600000.0
2008-12-30 08:40:00,1.52605,1.52605,1.5233,1.52415,550800000.0
2008-12-30 08:45:00,1.52405,1.52685,1.52405,1.5258,292000000.0
2008-12-30 08:50:00,1.5258,1.5262,1.5258,1.5262,46400000.0
2008-12-30 08:55:00,1.5262,1.52755,1.52575,1.52715,109200000.0
2008-12-30 09:00:00,1.5272,1.5283,1.5257,1.5271,458200000.0
2008-12-30 09:05:00,1.5271,1.5271,1.5238,1.525,656400000.0
2008-12-30 09:10:00,1.52575,1.5267,1.52495,1.5259,382000000.0
2008-12-30 09:15:00,1.52605,1.52815,1.5256,1.5267,375000000.0
2008-12-30 09:20:00,1.5267,1.5269,1.5248,1.5251,259200000.0
2008-12-30 09:25:00,1.52515,1.5302,1.5251,1.5284,354600000.0
2008-12-30 09:30:00,1.5284,1.53015,1.5246,1.527,852400000.0
2008-12-30 09:35:00,1.527,1.52755,1.5251,1.5255,343400000.0
2008-12-30 09:40:00,1.52545,1.52685,1.5254,1.5266,436600000.0
2008-12-30 09:45:00,1.52655,1.528,1.524,1.528,728400000.0
2008-12-30 09:50:00,1.528,1.5283,1.5257,1.52645,703700000.0
2008-12-30 09:55:00,1.52645,1.52885,1.52555,1.52855,668600000.0
2008-12-30 10:00:00,1.5287,1.53035,1.5287,1.5301,496000000.0
2008-12-30 10:05:00,1.5301,1.5313,1.52885,1.5303,559200000.0
2008-12-30 10:10:00,1.5301,1.5301,1.5279,1.52925,660700000.0
2008-12-30 10:15:00,1.52915,1.5301,1.5286,1.5301,263900000.0
2008-12-30 10:20:00,1.5301,1.5308,1.53,1.5308,207600000.0
2008-12-30 10:25:00,1.5308,1.53155,1.5298,1.5313,439500000.0
2008-12-30 10:30:00,1.5314,1.533,1.53005,1.5303,758100000.0
2008-12-30 10:35:00,1.5303,1.5316,1.5298,1.5311,972600000.0
2008-12-30 10:40:00,1.5311,1.53275,1.5309,1.5311,649700000.0
2008-12-30 10:45:00,1.5311,1.5318,1.5293,1.5314,949200000.0
2008-12-30 10:50:00,1.53145,1.53305,1.5308,1.53205,843600000.0
2008-12-30 10:55:00,1.53205,1.53325,1.5313,1.5316,932600000.0
2008-12-30 11:00:00,1.5316,1.5318,1.5291,1.52995,804500000.0
2008-12-30 11:05:00,1.5301,1.53085,1.5299,1.53,554600000.0
2008-12-30 11:10:00,1.53,1.531,1.52795,1.5291,962600000.0
2008-12-30 11:15:00,1.52915,1.53,1.5276,1.5278,1169000000.0
2008-12-30 11:20:00,1.5278,1.52885,1.5255,1.5269,1201100000.0
2008-12-30 11:25:00,1.52695,1.52805,1.5265,1.5274,914400000.0
2008-12-30 11:30:00,1.52755,1.528,1.52665,1.5273,962100000.0
2008-12-30 11:35:00,1.52665,1.53,1.52535,1.5274,950500000.0
2008-12-30 11:40:00,1.5274,1.52895,1.5263,1.52685,1405599999.0
2008-12-30 11:45:00,1.5269,1.5281,1.5255,1.5274,573000000.0
2008-12-30 11:50:00,1.5272,1.5279,1.52665,1.52765,761800000.0
2008-12-30 11:55:00,1.5276,1.52845,1.52665,1.52825,758600000.0
2008-12-30 12:00:00,1.5281,1.5281,1.5264,1.5272,969000000.0
2008-12-30 12:05:00,1.5272,1.52785,1.52585,1.5275,579800000.0
2008-12-30 12:10:00,1.52745,1.52795,1.52485,1.5249,1140900000.0
2008-12-30 12:15:00,1.5249,1.52625,1.5249,1.5255,452000000.0
2008-12-30 12:20:00,1.5255,1.52685,1.52495,1.5268,1158800038.0
2008-12-30 12:25:00,1.52675,1.52715,1.5245,1.5247,1242000000.0
2008-12-30 12:30:00,1.5248,1.52615,1.5246,1.5253,810300000.0
2008-12-30 12:35:00,1.5253,1.52555,1.5236,1.5237,2121200000.0
2008-12-30 12:40:00,1.5232,1.5247,1.5232,1.5247,1835400020.0
2008-12-30 12:45:00,1.5245,1.5245,1.52265,1.5236,532000000.0
2008-12-30 12:50:00,1.5236,1.5268,1.5236,1.5261,433100000.0
2008-12-30 12:55:00,1.5261,1.52755,1.5259,1.52715,500600000.0
2008-12-30 13:00:00,1.52725,1.5297,1.527,1.52835,382100000.0
2008-12-30 13:05:00,1.52835,1.5307,1.5283,1.53025,571800000.0
2008-12-30 13:10:00,1.5304,1.53115,1.5285,1.5299,1062400000.0
2008-12-30 13:15:00,1.5299,1.53115,1.5299,1.5304,418400000.0
2008-12-30 13:20:00,1.5304,1.5314,1.5304,1.5307,165800000.0
2008-12-30 13:25:00,1.5307,1.5335,1.53015,1.5326,572700000.0
2008-12-30 13:30:00,1.5334,1.5334,1.53085,1.5312,404600000.0
2008-12-30 13:35:00,1.53115,1.53155,1.5297,1.5298,469800000.0
2008-12-30 13:40:00,1.5298,1.5299,1.52825,1.5285,635000000.0
2008-12-30 13:45:00,1.5285,1.5298,1.52805,1.5294,414600000.0
2008-12-30 13:50:00,1.52945,1.5299,1.5288,1.529,508800000.0
2008-12-30 13:55:00,1.52905,1.5298,1.5289,1.52945,478800000.0
2008-12-30 14:00:00,1.5295,1.53045,1.5294,1.53025,617000000.0
2008-12-30 14:05:00,1.5301,1.5321,1.5301,1.53185,418400000.0
2008-12-30 14:10:00,1.5318,1.5329,1.53165,1.532,1261600000.0
2008-12-30 14:15:00,1.532,1.53435,1.53195,1.53435,764900000.0
2008-12-30 14:20:00,1.53445,1.5348,1.53385,1.53455,411800000.0
2008-12-30 14:25:00,1.5346,1.5355,1.5335,1.5341,624800000.0
2008-12-30 14:30:00,1.5341,1.53465,1.5332,1.5339,857800000.0
2008-12-30 14:35:00,1.53415,1.53415,1.5335,1.5339,256200000.0
2008-12-30 14:40:00,1.5339,1.53415,1.53305,1.5333,217400000.0
2008-12-30 14:45:00,1.5333,1.53345,1.53255,1.5329,405400000.0
2008-12-30 14:50:00,1.53295,1.5347,1.53205,1.5335,541200000.0
2008-12-30 14:55:00,1.5335,1.5385,1.5335,1.537,829400000.0
2008-12-30 15:00:00,1.537,1.53765,1.5353,1.53625,695900000.0
2008-12-30 15:05:00,1.5361,1.539,1.536,1.53645,646400000.0
2008-12-30 15:10:00,1.53645,1.53775,1.53515,1.5353,922400000.0
2008-12-30 15:15:00,1.5353,1.5356,1.53385,1.5339,1090200000.0
2008-12-30 15:20:00,1.53395,1.53455,1.53115,1.5322,999600000.0
2008-12-30 15:25:00,1.53215,1.5331,1.5318,1.53255,865800000.0
2008-12-30 15:30:00,1.5326,1.534,1.53225,1.5338,1084200000.0
2008-12-30 15:35:00,1.53385,1.53515,1.5336,1.5344,1082400000.0
2008-12-30 15:40:00,1.5344,1.5344,1.53175,1.5325,1034000000.0
2008-12-30 15:45:00,1.5325,1.53265,1.5284,1.52845,919500000.0
2008-12-30 15:50:00,1.52835,1.5286,1.52725,1.52775,973400000.0
2008-12-30 15:55:00,1.52775,1.5303,1.5275,1.5295,673400000.0
2008-12-30 16:00:00,1.5295,1.5305,1.52765,1.5287,480200000.0
2008-12-30 16:05:00,1.5286,1.53005,1.5271,1.5288,741600000.0
2008-12-30 16:10:00,1.5288,1.52905,1.52795,1.5284,557400000.0
2008-12-30 16:15:00,1.52835,1.53045,1.52835,1.52975,765600000.0
2008-12-30 16:20:00,1.52975,1.5312,1.5297,1.5309,280200000.0
2008-12-30 16:25:00,1.53085,1.53185,1.5302,1.531,480400000.0
2008-12-30 16:30:00,1.531,1.5314,1.531,1.5311,163800000.0
2008-12-30 16:35:00,1.5311,1.53485,1.53045,1.5347,417200000.0
2008-12-30 16:40:00,1.5347,1.5361,1.53325,1.5359,1045700000.0
2008-12-30 16:45:00,1.536,1.5381,1.53495,1.5352,876700000.0
2008-12-30 16:50:00,1.5353,1.5353,1.5348,1.5353,747400000.0
2008-12-30 16:55:00,1.5353,1.53565,1.53445,1.53495,474600000.0
2008-12-30 17:00:00,1.53495,1.53635,1.53475,1.5354,1104600000.0
2008-12-30 17:05:00,1.53535,1.53625,1.5342,1.5342,2530799931.0
2008-12-30 17:10:00,1.53435,1.5345,1.53215,1.53215,1586999999.0
2008-12-30 17:15:00,1.5328,1.5328,1.53125,1.5321,1108100000.0
2008-12-30 17:20:00,1.53215,1.53425,1.5321,1.5335,722200000.0
2008-12-30 17:25:00,1.5335,1.5336,1.53115,1.5319,2432699993.0
2008-12-30 17:30:00,1.5319,1.5319,1.5284,1.52895,947400000.0
2008-12-30 17:35:00,1.52905,1.52925,1.5261,1.5267,847800000.0
2008-12-30 17:40:00,1.5267,1.5267,1.5232,1.52325,1175600000.0
2008-12-30 17:45:00,1.52325,1.52375,1.5221,1.52295,980200003.0
2008-12-30 17:50:00,1.52285,1.52345,1.5189,1.51915,979400001.0
2008-12-30 17:55:00,1.51925,1.51975,1.51785,1.5179,1078800000.0
2008-12-30 18:00:00,1.5179,1.52095,1.5179,1.5204,1034200010.0
2008-12-30 18:05:00,1.5204,1.52125,1.5194,1.52095,1415200009.0
2008-12-30 18:10:00,1.52095,1.5214,1.5195,1.5198,3526400061.0
2008-12-30 18:15:00,1.5198,1.52115,1.5198,1.5206,2137000050.0
2008-12-30 18:20:00,1.5206,1.5221,1.51935,1.52055,1094200000.0
2008-12-30 18:25:00,1.5207,1.5207,1.52,1.5203,1596200005.0
2008-12-30 18:30:00,1.5204,1.5205,1.52,1.5203,1147800025.0
2008-12-30 18:35:00,1.5204,1.5234,1.52015,1.523,865400000.0
2008-12-30 18:40:00,1.523,1.52315,1.52105,1.52115,1432800000.0
2008-12-30 18:45:00,1.52115,1.5227,1.52085,1.5225,890600000.0
2008-12-30 18:50:00,1.5225,1.5242,1.51895,1.5193,2261599983.0
2008-12-30 18:55:00,1.5193,1.5217,1.5193,1.5212,773800000.0
2008-12-30 19:00:00,1.5211,1.52135,1.52015,1.52125,539600000.0
2008-12-30 19:05:00,1.5213,1.5215,1.5207,1.5208,461000000.0
2008-12-30 19:10:00,1.5208,1.5212,1.5193,1.52,433000000.0
2008-12-30 19:15:00,1.52,1.52145,1.52,1.5212,841800000.0
2008-12-30 19:20:00,1.5212,1.5213,1.51925,1.52125,806200000.0
2008-12-30 19:25:00,1.52125,1.5217,1.52075,1.52135,785000000.0
2008-12-30 19:30:00,1.52125,1.5215,1.5209,1.521,378400000.0
2008-12-30 19:35:00,1.521,1.523,1.521,1.52295,547200000.0
2008-12-30 19:40:00,1.52295,1.5235,1.5217,1.5225,491700000.0
2008-12-30 19:45:00,1.52255,1.52425,1.5217,1.5232,623000000.0
2008-12-30 19:50:00,1.5232,1.5232,1.5218,1.52195,184300000.0
2008-12-30 19:55:00,1.5223,1.523,1.52195,1.5225,587600000.0
2008-12-30 20:00:00,1.5225,1.5225,1.5211,1.5218,409200000.0
2008-12-30 20:05:00,1.52185,1.52245,1.52135,1.52225,317200000.0
2008-12-30 20:10:00,1.5222,1.52285,1.522,1.52265,438400000.0
2008-12-30 20:15:00,1.52265,1.52305,1.52225,1.5226,385200000.0
2008-12-30 20:20:00,1.52265,1.52525,1.52245,1.52525,507800000.0
2008-12-30 20:25:00,1.52525,1.52585,1.5225,1.5238,701000000.0
2008-12-30 20:30:00,1.5239,1.52425,1.5238,1.52425,413000000.0
2008-12-30 20:35:00,1.5241,1.5245,1.5238,1.5244,558000000.0
2008-12-30 20:40:00,1.5245,1.52515,1.524,1.5249,463000000.0
2008-12-30 20:45:00,1.52475,1.5248,1.5241,1.5241,270200000.0
2008-12-30 20:50:00,1.5241,1.5241,1.524,1.5241,78200000.0
2008-12-30 20:55:00,1.5241,1.5241,1.5241,1.5241,75600000.0
2008-12-30 21:00:00,1.5241,1.52425,1.5231,1.5242,354600000.0
2008-12-30 21:05:00,1.52415,1.52435,1.5233,1.5238,326200000.0
2008-12-30 21:10:00,1.52385,1.5242,1.52385,1.52395,112600000.0
2008-12-30 21:15:00,1.52405,1.52525,1.5231,1.5238,357000000.0
2008-12-30 21:20:00,1.5239,1.5239,1.5225,1.5225,229400000.0
2008-12-30 21:25:00,1.5225,1.5229,1.5224,1.5225,266600000.0
2008-12-30 21:30:00,1.52255,1.52275,1.52105,1.5216,242200000.0
2008-12-30 21:35:00,1.5216,1.52245,1.5209,1.5216,465600000.0
2008-12-30 21:40:00,1.5216,1.5216,1.52075,1.5216,170000000.0
2008-12-30 21:45:00,1.5216,1.522,1.5216,1.5219,158000000.0
2008-12-30 21:50:00,1.5219,1.52265,1.5218,1.5222,415800000.0
2008-12-30 21:55:00,1.52225,1.5243,1.5222,1.524,581800000.0
2008-12-30 22:00:00,1.524,1.5254,1.524,1.5248,421600000.0
2008-12-30 22:05:00,1.5248,1.5248,1.52305,1.5235,337000000.0
2008-12-30 22:10:00,1.52345,1.52435,1.5229,1.52435,562600000.0
2008-12-30 22:15:00,1.52445,1.52515,1.52415,1.5245,441000000.0
2008-12-30 22:20:00,1.5245,1.5245,1.5245,1.5245,84800000.0
2008-12-30 22:25:00,1.5245,1.5252,1.5243,1.52475,638400000.0
2008-12-30 22:30:00,1.52475,1.5255,1.5245,1.52505,511600000.0
2008-12-30 22:35:00,1.5253,1.526,1.52515,1.5258,775800000.0
2008-12-30 22:40:00,1.5258,1.5267,1.5257,1.5262,521600000.0
2008-12-30 22:45:00,1.5262,1.5262,1.52555,1.5262,116000000.0
2008-12-30 22:50:00,1.5262,1.5264,1.52555,1.5262,153600000.0
2008-12-30 22:55:00,1.5262,1.52695,1.52555,1.52675,143400000.0
2008-12-30 23:00:00,1.5268,1.5271,1.52555,1.52655,499200000.0
2008-12-30 23:05:00,1.5263,1.5273,1.5263,1.52715,223200000.0
2008-12-30 23:10:00,1.52715,1.52715,1.5267,1.5268,257400000.0
2008-12-30 23:15:00,1.5268,1.527,1.52522,1.5269,58400000.0
2008-12-30 23:20:00,1.5268,1.52685,1.52538,1.52546,143400000.0
2008-12-30 23:25:00,1.5268,1.52685,1.52455,1.52465,244200000.0
2008-12-30 23:30:00,1.52465,1.5277,1.5244,1.5252,188800000.0
2008-12-30 23:35:00,1.525,1.52675,1.525,1.52655,190300000.0
2008-12-30 23:40:00,1.52665,1.5268,1.5263,1.5264,78000000.0
2008-12-30 23:45:00,1.5264,1.52655,1.5264,1.5264,114000000.0
2008-12-30 23:50:00,1.5264,1.52675,1.525,1.5265,130000000.0
2008-12-30 23:55:00,1.5264,1.52705,1.5264,1.52685,116400000.0
2008-12-31 00:00:00,1.52601,1.52715,1.5256,1.52585,227800008.0
2008-12-31 00:05:00,1.52585,1.5274,1.5231,1.5231,92800000.0
2008-12-31 00:10:00,1.52335,1.5235,1.5224,1.52245,52000000.0
2008-12-31 00:15:00,1.52235,1.5225,1.521,1.52225,54600000.0
2008-12-31 00:20:00,1.52215,1.5243,1.52205,1.523,35400000.0
2008-12-31 00:25:00,1.52265,1.52455,1.5226,1.5234,118000000.0
2008-12-31 00:30:00,1.5235,1.52385,1.5234,1.52355,24000000.0
2008-12-31 00:35:00,1.5236,1.5238,1.52255,1.5237,40400000.0
2008-12-31 00:40:00,1.5238,1.5242,1.52345,1.5242,34200000.0
2008-12-31 00:45:00,1.5242,1.52435,1.52385,1.5239,51600000.0
2008-12-31 00:50:00,1.52385,1.52395,1.523,1.52365,37200000.0
2008-12-31 00:55:00,1.524,1.52415,1.5235,1.5236,32000000.0
2008-12-31 01:00:00,1.5236,1.5246,1.52315,1.524,401200000.0
2008-12-31 01:05:00,1.524,1.52495,1.5235,1.52495,129800000.0
2008-12-31 01:10:00,1.52401,1.52545,1.52401,1.52485,61400000.0
2008-12-31 01:15:00,1.52498,1.5252,1.52415,1.5242,131400000.0
2008-12-31 01:20:00,1.5242,1.5245,1.5236,1.5245,62000000.0
2008-12-31 01:25:00,1.5245,1.52474,1.52419,1.5247,234000000.0
2008-12-31 01:30:00,1.5247,1.5258,1.52425,1.52495,232200000.0
2008-12-31 01:35:00,1.52505,1.5265,1.52505,1.5256,94200000.0
2008-12-31 01:40:00,1.5255,1.52712,1.52541,1.52575,95400000.0
2008-12-31 01:45:00,1.52595,1.5267,1.52553,1.5267,69400000.0
2008-12-31 01:50:00,1.5267,1.5267,1.5254,1.52555,55200000.0
2008-12-31 01:55:00,1.5254,1.52625,1.5244,1.52555,225800000.0
2008-12-31 02:00:00,1.52575,1.52595,1.52455,1.525,291800000.0
2008-12-31 02:05:00,1.52495,1.52655,1.5247,1.52555,340400000.0
2008-12-31 02:10:00,1.5257,1.5267,1.5252,1.52565,188200000.0
2008-12-31 02:15:00,1.5257,1.52585,1.52475,1.5253,194800000.0
2008-12-31 02:20:00,1.5252,1.52545,1.52415,1.52525,254000000.0
2008-12-31 02:25:00,1.5252,1.52525,1.524,1.5242,360400000.0
2008-12-31 02:30:00,1.5245,1.52576,1.5245,1.52535,160200000.0
2008-12-31 02:35:00,1.5254,1.52615,1.52475,1.52615,129000000.0
2008-12-31 02:40:00,1.5262,1.52645,1.52605,1.52605,57800000.0
2008-12-31 02:45:00,1.52615,1.52633,1.52529,1.5262,146400000.0
2008-12-31 02:50:00,1.52625,1.5266,1.5259,1.5265,73600000.0
2008-12-31 02:55:00,1.5265,1.5265,1.52453,1.52455,126400000.0
2008-12-31 03:00:00,1.52535,1.52575,1.525,1.52525,114600000.0
2008-12-31 03:05:00,1.52525,1.5256,1.52505,1.52545,89000000.0
2008-12-31 03:10:00,1.5256,1.5274,1.52495,1.5264,305400000.0
2008-12-31 03:15:00,1.5264,1.5264,1.52536,1.5264,179800000.0
2008-12-31 03:20:00,1.5264,1.5264,1.52409,1.52498,462000000.0
2008-12-31 03:25:00,1.5264,1.5264,1.52556,1.5264,322600000.0
2008-12-31 03:30:00,1.52591,1.52655,1.5253,1.5264,393200000.0
2008-12-31 03:35:00,1.5264,1.5264,1.5246,1.5264,565200000.0
2008-12-31 03:40:00,1.5264,1.5264,1.52327,1.5241,326000000.0
2008-12-31 03:45:00,1.5264,1.5264,1.524,1.52565,538700000.0
2008-12-31 03:50:00,1.5258,1.5258,1.5241,1.5242,54400000.0
2008-12-31 03:55:00,1.52405,1.52499,1.52379,1.52425,56000000.0
2008-12-31 04:00:00,1.5246,1.52485,1.52355,1.5238,184600000.0
2008-12-31 04:05:00,1.5238,1.5254,1.5238,1.5254,172000000.0
2008-12-31 04:10:00,1.52535,1.5256,1.5246,1.5252,97000000.0
2008-12-31 04:15:00,1.52535,1.52575,1.52465,1.52543,116400000.0
2008-12-31 04:20:00,1.5256,1.52585,1.52501,1.5251,82400000.0
2008-12-31 04:25:00,1.52535,1.52665,1.52535,1.52645,62600000.0
2008-12-31 04:30:00,1.52655,1.5269,1.5253,1.5259,94200000.0
2008-12-31 04:35:00,1.526,1.52815,1.5256,1.52815,223100000.0
2008-12-31 04:40:00,1.5277,1.52895,1.52715,1.5284,337800000.0
2008-12-31 04:45:00,1.5284,1.5287,1.5283,1.52865,206400000.0
2008-12-31 04:50:00,1.52875,1.5288,1.52605,1.52605,150600000.0
2008-12-31 04:55:00,1.52605,1.5266,1.5258,1.5266,135600000.0
2008-12-31 05:00:00,1.5267,1.527,1.52616,1.52658,126000000.0
2008-12-31 05:05:00,1.52635,1.52785,1.5261,1.52675,121800000.0
2008-12-31 05:10:00,1.5267,1.52685,1.52645,1.52645,21400000.0
2008-12-31 05:15:00,1.52665,1.5269,1.52625,1.52655,180000000.0
2008-12-31 05:20:00,1.5265,1.5276,1.5264,1.5264,56400000.0
2008-12-31 05:25:00,1.5264,1.5267,1.52621,1.5263,80000000.0
2008-12-31 05:30:00,1.5264,1.52655,1.5264,1.5264,54800000.0
2008-12-31 05:35:00,1.5264,1.52689,1.52547,1.5264,82800000.0
2008-12-31 05:40:00,1.5264,1.52685,1.5253,1.5261,104000000.0
2008-12-31 05:45:00,1.526,1.5274,1.526,1.52695,62800000.0
2008-12-31 05:50:00,1.52675,1.5284,1.5261,1.52715,148500000.0
2008-12-31 05:55:00,1.52725,1.52855,1.52545,1.5267,52000000.0
2008-12-31 06:00:00,1.5258,1.5274,1.5258,1.5261,108000000.0
2008-12-31 06:05:00,1.5261,1.52855,1.5257,1.52655,138300000.0
2008-12-31 06:10:00,1.5267,1.5278,1.5263,1.52655,40900000.0
2008-12-31 06:15:00,1.52685,1.5277,1.5261,1.5264,95400000.0
2008-12-31 06:20:00,1.5269,1.5269,1.52615,1.5263,246200000.0
2008-12-31 06:25:00,1.5263,1.5266,1.52625,1.52645,425600000.0
2008-12-31 06:30:00,1.5264,1.5265,1.52565,1.5263,120200000.0
2008-12-31 06:35:00,1.5263,1.5263,1.5253,1.5257,278200000.0
2008-12-31 06:40:00,1.5263,1.52675,1.5263,1.5263,72200000.0
2008-12-31 06:45:00,1.5264,1.5272,1.52625,1.5268,78600000.0
2008-12-31 06:50:00,1.52656,1.52711,1.52609,1.5271,171600000.0
2008-12-31 06:55:00,1.52701,1.52755,1.5264,1.52735,200600000.0
2008-12-31 07:00:00,1.52705,1.52705,1.5267,1.5267,31200000.0
2008-12-31 07:05:00,1.5269,1.52705,1.5267,1.52685,17600000.0
2008-12-31 07:10:00,1.5269,1.5279,1.5269,1.52705,80800000.0
2008-12-31 07:15:00,1.5271,1.52765,1.52661,1.5269,321000000.0
2008-12-31 07:20:00,1.52715,1.52739,1.52647,1.52687,351000000.0
2008-12-31 07:25:00,1.52665,1.52711,1.52642,1.52644,334800000.0
2008-12-31 07:30:00,1.52674,1.52741,1.5258,1.52708,792400000.0
2008-12-31 07:35:00,1.52664,1.52709,1.52587,1.52644,476600000.0
2008-12-31 07:40:00,1.52693,1.52755,1.52663,1.52755,442200000.0
2008-12-31 07:45:00,1.52735,1.5279,1.52608,1.52655,160800000.0
2008-12-31 07:50:00,1.52676,1.5275,1.52619,1.5274,313400000.0
2008-12-31 07:55:00,1.52775,1.5289,1.52727,1.5277,94800000.0
2008-12-31 08:00:00,1.52765,1.52825,1.52695,1.5273,48000000.0
2008-12-31 08:05:00,1.52725,1.52885,1.52725,1.52845,123600000.0
2008-12-31 08:10:00,1.52845,1.5287,1.52795,1.5283,185200000.0
2008-12-31 08:15:00,1.52855,1.52915,1.52795,1.52835,86000000.0
2008-12-31 08:20:00,1.52815,1.5284,1.52805,1.52835,23000000.0
2008-12-31 08:25:00,1.52815,1.52879,1.52815,1.52874,169200000.0
2008-12-31 08:30:00,1.5282,1.52925,1.52805,1.5291,126000000.0
2008-12-31 08:35:00,1.52935,1.53005,1.52845,1.5285,94600000.0
2008-12-31 08:40:00,1.5286,1.5295,1.5286,1.5286,141000000.0
2008-12-31 08:45:00,1.5286,1.5292,1.5286,1.5286,165000000.0
2008-12-31 08:50:00,1.5286,1.5286,1.5268,1.5271,596200000.0
2008-12-31 08:55:00,1.52735,1.52935,1.5271,1.52805,358200000.0
2008-12-31 09:00:00,1.52765,1.5283,1.5271,1.5282,93600000.0
2008-12-31 09:05:00,1.52815,1.52885,1.5272,1.5287,73600000.0
2008-12-31 09:10:00,1.5278,1.52805,1.5271,1.5272,110200000.0
2008-12-31 09:15:00,1.5272,1.52795,1.5271,1.5278,357400000.0
2008-12-31 09:20:00,1.5278,1.52865,1.5273,1.52865,151600000.0
2008-12-31 09:25:00,1.5286,1.52965,1.52785,1.5289,1226800000.0
2008-12-31 09:30:00,1.5289,1.5295,1.52875,1.5293,813800000.0
2008-12-31 09:35:00,1.5294,1.5301,1.5271,1.5288,512800000.0
2008-12-31 09:40:00,1.5288,1.52955,1.5287,1.5288,677600000.0
2008-12-31 09:45:00,1.5288,1.5291,1.5274,1.5275,1026800003.0
2008-12-31 09:50:00,1.5275,1.5275,1.52545,1.52585,884200001.0
2008-12-31 09:55:00,1.52585,1.52605,1.5256,1.5256,453200000.0
2008-12-31 10:00:00,1.5256,1.52955,1.52548,1.5264,717200000.0
2008-12-31 10:05:00,1.52645,1.5268,1.52595,1.5261,440000000.0
2008-12-31 10:10:00,1.5261,1.5279,1.52495,1.5253,555000000.0
2008-12-31 10:15:00,1.52515,1.5269,1.52475,1.5253,702000000.0
2008-12-31 10:20:00,1.5254,1.52575,1.5254,1.5254,295800000.0
2008-12-31 10:25:00,1.5254,1.52565,1.5232,1.524,633800000.0
2008-12-31 10:30:00,1.52415,1.5246,1.52375,1.5245,125600000.0
2008-12-31 10:35:00,1.52475,1.52555,1.5246,1.52515,239800000.0
2008-12-31 10:40:00,1.52515,1.52575,1.5247,1.5253,615800000.0
2008-12-31 10:45:00,1.5253,1.52615,1.52515,1.5261,155000000.0
2008-12-31 10:50:00,1.526,1.52635,1.52565,1.5258,477000010.0
2008-12-31 10:55:00,1.52585,1.5271,1.52535,1.5256,727799993.0
2008-12-31 11:00:00,1.5256,1.5257,1.5251,1.52545,2682999922.0
2008-12-31 11:05:00,1.52545,1.5257,1.5251,1.5252,2140999930.0
2008-12-31 11:10:00,1.5252,1.5278,1.5252,1.52645,729999990.0
2008-12-31 11:15:00,1.52645,1.5291,1.5255,1.5285,1116999999.0
2008-12-31 11:20:00,1.5285,1.5285,1.52725,1.52765,510600000.0
2008-12-31 11:25:00,1.52765,1.5279,1.52595,1.52695,701000005.0
2008-12-31 11:30:00,1.527,1.52765,1.52655,1.52755,1028600000.0
2008-12-31 11:35:00,1.5275,1.52755,1.5271,1.52735,540200000.0
2008-12-31 11:40:00,1.5274,1.52895,1.5273,1.52835,575800001.0
2008-12-31 11:45:00,1.5284,1.52885,1.5282,1.5287,1629999999.0
2008-12-31 11:50:00,1.52875,1.5292,1.52775,1.52865,2252400045.0
2008-12-31 11:55:00,1.52835,1.53165,1.52835,1.5313,822200000.0
2008-12-31 12:00:00,1.53155,1.5336,1.5312,1.53355,571400000.0
2008-12-31 12:05:00,1.5337,1.5342,1.5334,1.5336,526200000.0
2008-12-31 12:10:00,1.5336,1.535,1.5335,1.5344,554800000.0
2008-12-31 12:15:00,1.5346,1.53885,1.5346,1.53755,751600000.0
2008-12-31 12:20:00,1.53765,1.53855,1.53665,1.53745,869200000.0
2008-12-31 12:25:00,1.5374,1.53805,1.5344,1.53555,533000000.0
2008-12-31 12:30:00,1.5356,1.53705,1.53465,1.5358,640400000.0
2008-12-31 12:35:00,1.5359,1.5379,1.53575,1.5371,651200000.0
2008-12-31 12:40:00,1.5371,1.5384,1.5358,1.53775,454800000.0
2008-12-31 12:45:00,1.53775,1.54,1.5376,1.5398,375200000.0
2008-12-31 12:50:00,1.53975,1.54115,1.5395,1.5406,607600000.0
2008-12-31 12:55:00,1.5406,1.5413,1.5405,1.54115,625200000.0
2008-12-31 13:00:00,1.54115,1.5417,1.5406,1.54085,536200000.0
2008-12-31 13:05:00,1.5409,1.5416,1.5401,1.54095,663000000.0
2008-12-31 13:10:00,1.54095,1.54245,1.54035,1.5421,585300000.0
2008-12-31 13:15:00,1.5421,1.5424,1.5404,1.54105,866199984.0
2008-12-31 13:20:00,1.541,1.54125,1.5389,1.54,247400000.0
2008-12-31 13:25:00,1.53985,1.5417,1.5398,1.54055,457200000.0
2008-12-31 13:30:00,1.5403,1.54285,1.5402,1.5418,537400000.0
2008-12-31 13:35:00,1.5417,1.5448,1.5416,1.5442,763199996.0
2008-12-31 13:40:00,1.5442,1.5452,1.5442,1.54465,959800000.0
2008-12-31 13:45:00,1.54475,1.5461,1.5446,1.5452,602800000.0
2008-12-31 13:50:00,1.5454,1.5457,1.5438,1.5452,1115999996.0
2008-12-31 13:55:00,1.54525,1.55135,1.54525,1.5507,648200000.0
2008-12-31 14:00:00,1.5507,1.5507,1.5466,1.5476,855600000.0
2008-12-31 14:05:00,1.5476,1.5488,1.5463,1.547,503400000.0
2008-12-31 14:10:00,1.547,1.5513,1.54695,1.5513,372600000.0
2008-12-31 14:15:00,1.55125,1.5561,1.55125,1.5532,566800000.0
2008-12-31 14:20:00,1.5532,1.55555,1.5527,1.555,1042800000.0
2008-12-31 14:25:00,1.555,1.5571,1.5549,1.55705,833200000.0
2008-12-31 14:30:00,1.55695,1.55695,1.55335,1.5544,952400000.0
2008-12-31 14:35:00,1.5545,1.5573,1.5543,1.5573,536600000.0
2008-12-31 14:40:00,1.5573,1.55875,1.55655,1.5573,631200000.0
2008-12-31 14:45:00,1.5573,1.55745,1.5556,1.5556,561000000.0
2008-12-31 14:50:00,1.5554,1.5582,1.5552,1.5558,464800000.0
2008-12-31 14:55:00,1.5558,1.55665,1.5549,1.55645,367400000.0
2008-12-31 15:00:00,1.5564,1.55745,1.55555,1.5557,467800000.0
2008-12-31 15:05:00,1.5557,1.55685,1.55525,1.5553,509600000.0
2008-12-31 15:10:00,1.5554,1.55885,1.5554,1.5581,779200000.0
2008-12-31 15:15:00,1.5582,1.5644,1.55777,1.5644,1030400000.0
2008-12-31 15:20:00,1.5643,1.56465,1.56055,1.56425,898800006.0
2008-12-31 15:25:00,1.5644,1.56925,1.5642,1.56815,784200000.0
2008-12-31 15:30:00,1.5683,1.5683,1.56605,1.56615,962000004.0
2008-12-31 15:35:00,1.56615,1.5664,1.56335,1.56375,914400000.0
2008-12-31 15:40:00,1.5638,1.56415,1.5621,1.5626,1168100000.0
2008-12-31 15:45:00,1.5625,1.56315,1.5614,1.56235,312000000.0
2008-12-31 15:50:00,1.5623,1.5638,1.56165,1.56225,730800000.0
2008-12-31 15:55:00,1.56225,1.5624,1.5606,1.56155,638000000.0
2008-12-31 16:00:00,1.5615,1.5666,1.5614,1.5628,755000000.0
2008-12-31 16:05:00,1.5628,1.5641,1.5604,1.5605,708300000.0
2008-12-31 16:10:00,1.5607,1.5608,1.55715,1.55935,715800000.0
2008-12-31 16:15:00,1.5595,1.562,1.5589,1.5609,835600000.0
2008-12-31 16:20:00,1.5608,1.5622,1.5586,1.55885,1069400000.0
2008-12-31 16:25:00,1.55895,1.55945,1.55765,1.5588,455400000.0
2008-12-31 16:30:00,1.5588,1.5589,1.55625,1.5575,391600000.0
2008-12-31 16:35:00,1.5573,1.55955,1.55725,1.5589,470600000.0
2008-12-31 16:40:00,1.5587,1.56025,1.5579,1.5596,392800000.0
2008-12-31 16:45:00,1.5596,1.5605,1.5595,1.5599,263000000.0
2008-12-31 16:50:00,1.5599,1.56,1.558,1.55835,334200000.0
2008-12-31 16:55:00,1.55845,1.5589,1.557,1.55835,605600000.0
2008-12-31 17:00:00,1.55845,1.561,1.5583,1.5606,428200000.0
2008-12-31 17:05:00,1.5606,1.56365,1.55975,1.5632,471000000.0
2008-12-31 17:10:00,1.5632,1.5652,1.5631,1.56418,427400000.0
2008-12-31 17:15:00,1.5646,1.5649,1.5612,1.5623,364300000.0
2008-12-31 17:20:00,1.5623,1.56455,1.56105,1.56245,647200000.0
2008-12-31 17:25:00,1.5625,1.5629,1.561,1.562,383000000.0
2008-12-31 17:30:00,1.56195,1.5641,1.55895,1.559,434600000.0
2008-12-31 17:35:00,1.559,1.56185,1.55645,1.5584,701600000.0
2008-12-31 17:40:00,1.5582,1.55865,1.55395,1.5556,607000000.0
2008-12-31 17:45:00,1.5556,1.5556,1.5521,1.55515,497000000.0
2008-12-31 17:50:00,1.55515,1.55525,1.5503,1.5517,723100000.0
2008-12-31 17:55:00,1.5517,1.5517,1.52855,1.5296,957600000.0
2008-12-31 18:00:00,1.52955,1.54445,1.52505,1.54425,1282300000.0
2008-12-31 18:05:00,1.54385,1.54515,1.5383,1.5389,795900000.0
2008-12-31 18:10:00,1.539,1.54265,1.5384,1.5414,802800000.0
2008-12-31 18:15:00,1.54185,1.5438,1.5357,1.5357,983000000.0
2008-12-31 18:20:00,1.5375,1.5439,1.5365,1.54355,920300000.0
2008-12-31 18:25:00,1.5436,1.55005,1.5425,1.5495,782800000.0
2008-12-31 18:30:00,1.5495,1.55115,1.54945,1.55045,494900000.0
2008-12-31 18:35:00,1.5506,1.55265,1.5506,1.55205,395700000.0
2008-12-31 18:40:00,1.5521,1.5576,1.55185,1.55565,566800000.0
2008-12-31 18:45:00,1.55575,1.55805,1.5546,1.55515,734600000.0
2008-12-31 18:50:00,1.55525,1.5568,1.555,1.5563,400400000.0
2008-12-31 18:55:00,1.5563,1.5598,1.55445,1.55905,450300000.0
2008-12-31 19:00:00,1.5592,1.5606,1.5569,1.5571,380300000.0
2008-12-31 19:05:00,1.5573,1.55885,1.55565,1.55785,432600000.0
2008-12-31 19:10:00,1.55785,1.56045,1.5578,1.5604,129600000.0
2008-12-31 19:15:00,1.5612,1.5687,1.5612,1.56725,503600000.0
2008-12-31 19:20:00,1.5674,1.56825,1.56555,1.5661,620400000.0
2008-12-31 19:25:00,1.56625,1.56715,1.56575,1.56605,1476399996.0
2008-12-31 19:30:00,1.56615,1.5671,1.564,1.5659,2942400044.0
2008-12-31 19:35:00,1.5659,1.5663,1.56365,1.56435,1065600023.0
2008-12-31 19:40:00,1.56425,1.566,1.56295,1.5638,683000000.0
2008-12-31 19:45:00,1.5638,1.56405,1.56275,1.5635,288200000.0
2008-12-31 19:50:00,1.56345,1.56435,1.56275,1.56405,235400000.0
2008-12-31 19:55:00,1.56395,1.5641,1.556,1.557,448200000.0
2008-12-31 20:00:00,1.557,1.5586,1.55665,1.5584,175200000.0
2008-12-31 20:05:00,1.5586,1.55965,1.55835,1.5585,193600000.0
2008-12-31 20:10:00,1.5585,1.5585,1.5546,1.5577,290600000.0
2008-12-31 20:15:00,1.5577,1.55885,1.5576,1.5588,198400000.0
2008-12-31 20:20:00,1.5587,1.55895,1.5583,1.55845,91200000.0
2008-12-31 20:25:00,1.5584,1.5598,1.5564,1.55965,250800000.0
2008-12-31 20:30:00,1.5597,1.56045,1.55805,1.56,427600000.0
2008-12-31 20:35:00,1.56015,1.56105,1.5584,1.5586,449000000.0
2008-12-31 20:40:00,1.5586,1.55935,1.5584,1.55875,144400000.0
2008-12-31 20:45:00,1.5587,1.55875,1.55728,1.55749,61600000.0
2008-12-31 20:50:00,1.5585,1.55985,1.55835,1.5587,284900000.0
2008-12-31 20:55:00,1.5586,1.55935,1.55575,1.55685,279400000.0
2008-12-31 21:00:00,1.55695,1.5593,1.55605,1.5588,455400000.0
2008-12-31 21:05:00,1.55885,1.559,1.5572,1.5575,473600000.0
2008-12-31 21:10:00,1.5575,1.5578,1.5552,1.5578,239800000.0
2008-12-31 21:15:00,1.5578,1.55875,1.55603,1.5578,137000000.0
2008-12-31 21:20:00,1.5578,1.5588,1.5552,1.5576,257600000.0
2008-12-31 21:25:00,1.5567,1.5578,1.5543,1.5569,372000000.0
2008-12-31 21:30:00,1.5569,1.5578,1.55535,1.5567,364200000.0
2008-12-31 21:35:00,1.5576,1.5578,1.5551,1.5554,321600000.0
2008-12-31 21:40:00,1.5555,1.5583,1.55545,1.55825,256500000.0
2008-12-31 21:45:00,1.55755,1.56285,1.55695,1.56285,310000000.0
2008-12-31 21:50:00,1.563,1.5659,1.56175,1.56345,494400000.0
2008-12-31 21:55:00,1.5636,1.5657,1.5593,1.5597,492000000.0
2008-12-31 22:00:00,1.5596,1.56244,1.55894,1.55894,184800004.0
2008-12-31 22:05:00,1.5593,1.55956,1.55765,1.55856,156800002.0
2008-12-31 22:10:00,1.55924,1.5603,1.558,1.558,323600003.0
2008-12-31 22:15:00,1.55778,1.55863,1.55709,1.55709,177800001.0
2008-12-31 22:20:00,1.55767,1.55868,1.55658,1.5581,397800011.0
2008-12-31 22:25:00,1.55684,1.55864,1.55658,1.55863,300600006.0
2008-12-31 22:30:00,1.55749,1.55923,1.55562,1.55704,140200000.0
2008-12-31 22:35:00,1.55711,1.55845,1.55519,1.55701,132600002.0
2008-12-31 22:40:00,1.55745,1.55835,1.55412,1.55449,264400006.0
2008-12-31 22:45:00,1.55426,1.55522,1.55268,1.55479,195200002.0
2008-12-31 22:50:00,1.55536,1.55541,1.55328,1.55482,149000002.0
2008-12-31 22:55:00,1.55411,1.55672,1.5535,1.55615,97000001.0
2008-12-31 23:00:00,1.55604,1.55719,1.5535,1.55495,167400002.0
2008-12-31 23:05:00,1.55621,1.55794,1.55492,1.55697,120600002.0
2008-12-31 23:10:00,1.55861,1.56057,1.55709,1.56057,151200003.0
2008-12-31 23:15:00,1.55883,1.56003,1.55711,1.55869,181800002.0
2008-12-31 23:20:00,1.55858,1.5594,1.55587,1.55678,386400006.0
2008-12-31 23:25:00,1.55693,1.55885,1.55505,1.55684,255600004.0
2008-12-31 23:30:00,1.55794,1.55972,1.55719,1.5574,245400002.0
2008-12-31 23:35:00,1.55761,1.56183,1.55753,1.56057,216800003.0
2008-12-31 23:40:00,1.56077,1.56359,1.56016,1.5632,562200010.0
2008-12-31 23:45:00,1.56395,1.5651,1.56022,1.56043,407200006.0
2008-12-31 23:50:00,1.5646,1.56478,1.56114,1.56348,174000002.0
2008-12-31 23:55:00,1.56053,1.56505,1.56031,1.563,127800002.0
2009-01-01 00:00:00,1.5643,1.56485,1.56255,1.56265,87000001.0
2009-01-01 00:05:00,1.56286,1.56331,1.56244,1.56331,162200001.0
2009-01-01 00:10:00,1.56297,1.56324,1.56242,1.56282,155600002.0
2009-01-01 00:15:00,1.56269,1.56316,1.56153,1.56213,143400003.0
2009-01-01 00:20:00,1.56205,1.56222,1.56127,1.56185,316600007.0
2009-01-01 00:25:00,1.56198,1.56285,1.56156,1.56237,566800007.0
2009-01-01 00:30:00,1.5625,1.56321,1.56098,1.56179,341800005.0
2009-01-01 00:35:00,1.5617,1.56305,1.5605,1.5615,492200011.0
2009-01-01 00:40:00,1.56135,1.56374,1.56111,1.56217,801800010.0
2009-01-01 00:45:00,1.56237,1.56357,1.56123,1.5631,130200001.0
2009-01-01 00:50:00,1.56231,1.56356,1.56136,1.56256,151800004.0
2009-01-01 00:55:00,1.56229,1.56326,1.56154,1.56205,173600005.0
2009-01-01 01:00:00,1.56208,1.56353,1.56149,1.56256,493200010.0
2009-01-01 01:05:00,1.5629,1.56327,1.56133,1.56278,293600005.0
2009-01-01 01:10:00,1.56265,1.56326,1.56153,1.5629,96600001.0
2009-01-01 01:15:00,1.56287,1.56335,1.56127,1.56254,222600005.0
2009-01-01 01:20:00,1.56324,1.56331,1.56184,1.56327,233000003.0
2009-01-01 01:25:00,1.56334,1.56344,1.56208,1.56226,761800017.0
2009-01-01 01:30:00,1.56239,1.56349,1.56191,1.56293,530000013.0
2009-01-01 01:35:00,1.5628,1.56314,1.56217,1.56271,228000002.0
2009-01-01 01:40:00,1.56278,1.56357,1.56182,1.56295,197200001.0
2009-01-01 01:45:00,1.5627,1.56323,1.56188,1.5627,368800005.0
2009-01-01 01:50:00,1.56243,1.563,1.56146,1.563,540600009.0
2009-01-01 01:55:00,1.56299,1.56299,1.56142,1.56244,242400003.0
2009-01-01 02:00:00,1.56277,1.56321,1.56208,1.56259,187200000.0
2009-01-01 02:05:00,1.56267,1.56333,1.56217,1.56218,84400000.0
2009-01-01 02:10:00,1.56331,1.56344,1.56281,1.56294,90800000.0
2009-01-01 02:15:00,1.56319,1.5634,1.56267,1.56267,122800000.0
2009-01-01 02:20:00,1.56268,1.56328,1.56226,1.56234,144200000.0
2009-01-01 02:25:00,1.56233,1.56279,1.56201,1.56257,458900000.0
2009-01-01 02:30:00,1.5627,1.56323,1.56252,1.56304,190600004.0
2009-01-01 02:35:00,1.56256,1.56286,1.56242,1.56242,113000000.0
2009-01-01 02:40:00,1.56267,1.5632,1.56213,1.5632,139500000.0
2009-01-01 02:45:00,1.56303,1.5633,1.56238,1.56314,116600001.0
2009-01-01 02:50:00,1.56313,1.56324,1.56236,1.56281,224599999.0
2009-01-01 02:55:00,1.5628,1.56313,1.5622,1.5626,347800000.0
2009-01-01 03:00:00,1.56254,1.56327,1.56224,1.56234,83399999.0
2009-01-01 03:05:00,1.56236,1.56324,1.56221,1.56273,92800000.0
2009-01-01 03:10:00,1.56243,1.5632,1.56239,1.56248,92200000.0
2009-01-01 03:15:00,1.5625,1.56341,1.56213,1.5624,79600000.0
2009-01-01 03:20:00,1.56243,1.56331,1.5621,1.56308,82000000.0
2009-01-01 03:25:00,1.56275,1.56332,1.56215,1.56307,69400000.0
2009-01-01 03:30:00,1.56302,1.56325,1.56198,1.56209,141400000.0
2009-01-01 03:35:00,1.56247,1.56341,1.56204,1.56323,90600000.0
2009-01-01 03:40:00,1.56295,1.5633,1.56217,1.56242,153199999.0
2009-01-01 03:45:00,1.56242,1.56306,1.56226,1.56266,188000000.0
2009-01-01 03:50:00,1.56278,1.56365,1.56224,1.56293,146000000.0
2009-01-01 03:55:00,1.56282,1.56332,1.56244,1.56319,159000000.0
2009-01-01 04:00:00,1.56285,1.56346,1.56253,1.56295,141900001.0
2009-01-01 04:05:00,1.56283,1.56325,1.56249,1.56295,149400000.0
2009-01-01 04:10:00,1.563,1.56323,1.56289,1.563,155000000.0
2009-01-01 04:15:00,1.563,1.56333,1.56251,1.56319,196199998.0
2009-01-01 04:20:00,1.56315,1.56348,1.56275,1.56277,236900002.0
2009-01-01 04:25:00,1.56283,1.56355,1.56232,1.56301,259400000.0
2009-01-01 04:30:00,1.56302,1.56329,1.56246,1.56322,220799998.0
2009-01-01 04:35:00,1.56255,1.56337,1.56251,1.56337,62400000.0
2009-01-01 04:40:00,1.56296,1.56335,1.56262,1.56301,80800000.0
2009-01-01 04:45:00,1.56293,1.56338,1.56274,1.56309,137600000.0
2009-01-01 04:50:00,1.56294,1.56337,1.56271,1.56314,277600002.0
2009-01-01 04:55:00,1.56331,1.56362,1.56279,1.56309,489200002.0
2009-01-01 05:00:00,1.56299,1.56333,1.56221,1.56302,246200000.0
2009-01-01 05:05:00,1.56302,1.56356,1.56276,1.56296,329899999.0
2009-01-01 05:10:00,1.563,1.56322,1.56281,1.56293,313600002.0
2009-01-01 05:15:00,1.56285,1.56309,1.56267,1.56287,468399999.0
2009-01-01 05:20:00,1.56289,1.56314,1.56261,1.56291,575000001.0
2009-01-01 05:25:00,1.56275,1.56311,1.56271,1.56297,482000003.0
2009-01-01 05:30:00,1.56304,1.5634,1.56261,1.56329,625100001.0
2009-01-01 05:35:00,1.56318,1.5633,1.5629,1.56308,107400000.0
2009-01-01 05:40:00,1.56301,1.56377,1.56265,1.56304,356400000.0
2009-01-01 05:45:00,1.563,1.56316,1.5626,1.56305,375800000.0
2009-01-01 05:50:00,1.56303,1.56346,1.56259,1.5632,354599997.0
2009-01-01 05:55:00,1.56322,1.56343,1.56251,1.56322,415800002.0
2009-01-01 06:00:00,1.56313,1.5635,1.56271,1.5629,588699998.0
2009-01-01 06:05:00,1.56292,1.56327,1.56277,1.56308,276000000.0
2009-01-01 06:10:00,1.56308,1.56322,1.56283,1.56313,181599999.0
2009-01-01 06:15:00,1.56312,1.56351,1.56288,1.5632,403300002.0
2009-01-01 06:20:00,1.56313,1.56331,1.56276,1.56316,491600000.0
2009-01-01 06:25:00,1.56308,1.5634,1.5628,1.56293,318800000.0
2009-01-01 06:30:00,1.56295,1.56307,1.56273,1.56278,261200000.0
2009-01-01 06:35:00,1.56302,1.56356,1.56267,1.56298,359200000.0
2009-01-01 06:40:00,1.56282,1.56342,1.56269,1.56301,453400001.0
2009-01-01 06:45:00,1.563,1.56323,1.56293,1.563,133999999.0
2009-01-01 06:50:00,1.56296,1.56326,1.56257,1.563,294200000.0
2009-01-01 06:55:00,1.56309,1.56344,1.56283,1.56295,441200000.0
2009-01-01 07:00:00,1.56315,1.56332,1.5629,1.56308,169800000.0
2009-01-01 07:05:00,1.56302,1.56334,1.563,1.56316,136800000.0
2009-01-01 07:10:00,1.5632,1.5632,1.56072,1.5614,347199999.0
2009-01-01 07:15:00,1.5615,1.56173,1.56112,1.56163,554300001.0
2009-01-01 07:20:00,1.56145,1.56153,1.56124,1.5613,446500001.0
2009-01-01 07:25:00,1.56127,1.56142,1.561,1.56116,314300000.0
2009-01-01 07:30:00,1.56123,1.56175,1.56088,1.56168,610199999.0
2009-01-01 07:35:00,1.56168,1.5617,1.56115,1.56131,364400000.0
2009-01-01 07:40:00,1.56133,1.56147,1.56113,1.56135,357800000.0
2009-01-01 07:45:00,1.56131,1.56178,1.56109,1.56136,438100003.0
2009-01-01 07:50:00,1.56148,1.56171,1.56119,1.56143,461200003.0
2009-01-01 07:55:00,1.56123,1.56183,1.56112,1.56171,423500000.0
2009-01-01 08:00:00,1.56157,1.56168,1.56108,1.56158,383900000.0
2009-01-01 08:05:00,1.56138,1.56195,1.56114,1.56175,312200000.0
2009-01-01 08:10:00,1.56158,1.56178,1.561,1.56143,669500003.0
2009-01-01 08:15:00,1.56153,1.56178,1.5612,1.56141,491400000.0
2009-01-01 08:20:00,1.56133,1.5617,1.56107,1.56143,477100003.0
2009-01-01 08:25:00,1.5615,1.56162,1.56121,1.56151,396500002.0
2009-01-01 08:30:00,1.56148,1.56163,1.5612,1.56143,517400002.0
2009-01-01 08:35:00,1.56142,1.56186,1.56098,1.56145,835700000.0
2009-01-01 08:40:00,1.56148,1.56175,1.56098,1.56135,651000002.0
2009-01-01 08:45:00,1.56138,1.56191,1.56125,1.56168,483600002.0
2009-01-01 08:50:00,1.56148,1.56181,1.56127,1.5617,590699997.0
2009-01-01 08:55:00,1.56156,1.56178,1.56122,1.56178,344100000.0
2009-01-01 09:00:00,1.56175,1.56181,1.5611,1.56133,768599999.0
2009-01-01 09:05:00,1.56144,1.56203,1.56091,1.56149,1167300003.0
2009-01-01 09:10:00,1.5616,1.5617,1.56025,1.5613,738299999.0
2009-01-01 09:15:00,1.56122,1.5618,1.56078,1.56133,853800001.0
2009-01-01 09:20:00,1.56155,1.56173,1.56109,1.5615,510800002.0
2009-01-01 09:25:00,1.56137,1.56166,1.56121,1.56165,452799998.0
2009-01-01 09:30:00,1.56157,1.56165,1.56118,1.56165,786700001.0
2009-01-01 09:35:00,1.56159,1.56183,1.56115,1.56183,1019000001.0
2009-01-01 09:40:00,1.56163,1.56175,1.5612,1.5613,799600002.0
2009-01-01 09:45:00,1.56134,1.56176,1.56118,1.56137,1263600004.0
2009-01-01 09:50:00,1.56173,1.56177,1.5612,1.56143,823699998.0
2009-01-01 09:55:00,1.56153,1.56191,1.56128,1.56148,1022000006.0
2009-01-01 10:00:00,1.5615,1.5617,1.56085,1.56102,902200000.0
2009-01-01 10:05:00,1.561,1.56165,1.56085,1.56153,933700000.0
2009-01-01 10:10:00,1.56168,1.56174,1.56072,1.56089,969400001.0
2009-01-01 10:15:00,1.56113,1.56164,1.56082,1.56122,1085600001.0
2009-01-01 10:20:00,1.56169,1.5618,1.56095,1.56137,1061000005.0
2009-01-01 10:25:00,1.56143,1.5617,1.56087,1.56165,761500001.0
2009-01-01 10:30:00,1.56189,1.56208,1.56093,1.56145,1156900001.0
2009-01-01 10:35:00,1.56143,1.56157,1.5609,1.5612,704300001.0
2009-01-01 10:40:00,1.56157,1.56172,1.56096,1.5612,978899999.0
2009-01-01 10:45:00,1.56117,1.56178,1.56107,1.56125,860500002.0
2009-01-01 10:50:00,1.56113,1.56169,1.56085,1.56107,798800001.0
2009-01-01 10:55:00,1.56076,1.56144,1.5607,1.56108,1007400002.0
2009-01-01 11:00:00,1.56095,1.56187,1.56084,1.56123,666600001.0
2009-01-01 11:05:00,1.56124,1.56155,1.56092,1.56155,686000002.0
2009-01-01 11:10:00,1.56137,1.56155,1.56076,1.56135,1072199999.0
2009-01-01 11:15:00,1.5612,1.56155,1.56077,1.56144,1168800003.0
2009-01-01 11:20:00,1.56148,1.56164,1.56111,1.56123,976700002.0
2009-01-01 11:25:00,1.56137,1.56175,1.56105,1.56175,382800001.0
2009-01-01 11:30:00,1.56143,1.56171,1.561,1.56148,629699999.0
2009-01-01 11:35:00,1.56139,1.56167,1.56096,1.561,422400000.0
2009-01-01 11:40:00,1.56103,1.5616,1.56078,1.56134,1024000000.0
2009-01-01 11:45:00,1.56142,1.56148,1.56068,1.56078,732199998.0
2009-01-01 11:50:00,1.5611,1.56181,1.56087,1.5615,892200002.0
2009-01-01 11:55:00,1.5616,1.56194,1.56087,1.56098,662000000.0
2009-01-01 12:00:00,1.56143,1.5618,1.5608,1.56132,960000002.0
2009-01-01 12:05:00,1.56124,1.56155,1.5609,1.56138,894400001.0
2009-01-01 12:10:00,1.56133,1.56157,1.561,1.56143,1109800001.0
2009-01-01 12:15:00,1.56112,1.56165,1.5605,1.56102,916800001.0
2009-01-01 12:20:00,1.56148,1.56182,1.56082,1.56108,1113700003.0
2009-01-01 12:25:00,1.56095,1.56168,1.56078,1.56148,1390800001.0
2009-01-01 12:30:00,1.56109,1.56176,1.56099,1.56135,1153399997.0
2009-01-01 12:35:00,1.56128,1.56154,1.56082,1.56123,1123500002.0
2009-01-01 12:40:00,1.56122,1.56142,1.56062,1.56098,971100000.0
2009-01-01 12:45:00,1.56086,1.56155,1.56074,1.56087,1049300000.0
2009-01-01 12:50:00,1.56112,1.5617,1.561,1.5611,976000001.0
2009-01-01 12:55:00,1.56115,1.5619,1.56085,1.56085,1067200002.0
2009-01-01 13:00:00,1.5605,1.5616,1.56045,1.561,1123000004.0
2009-01-01 13:05:00,1.56088,1.56175,1.56069,1.56149,820599999.0
2009-01-01 13:10:00,1.56135,1.56156,1.56073,1.56143,591299999.0
2009-01-01 13:15:00,1.56125,1.56178,1.561,1.56126,448200000.0
2009-01-01 13:20:00,1.56177,1.56198,1.56119,1.56163,425600000.0
2009-01-01 13:25:00,1.56115,1.56181,1.56092,1.56138,857600002.0
2009-01-01 13:30:00,1.56128,1.56177,1.56052,1.56135,1136300007.0
2009-01-01 13:35:00,1.56126,1.56163,1.56081,1.56084,794300000.0
2009-01-01 13:40:00,1.56115,1.5617,1.56071,1.56115,721300001.0
2009-01-01 13:45:00,1.56127,1.56153,1.56083,1.56117,1132600003.0
2009-01-01 13:50:00,1.56125,1.56168,1.561,1.5613,756000003.0
2009-01-01 13:55:00,1.56115,1.5616,1.56088,1.56128,846699997.0
2009-01-01 14:00:00,1.56128,1.56145,1.56098,1.56125,801800005.0
2009-01-01 14:05:00,1.56125,1.56189,1.56092,1.56131,945800001.0
2009-01-01 14:10:00,1.561,1.56158,1.56085,1.56148,698200001.0
2009-01-01 14:15:00,1.56143,1.562,1.56062,1.56153,544800000.0
2009-01-01 14:20:00,1.56112,1.56155,1.56063,1.56112,679200005.0
2009-01-01 14:25:00,1.56117,1.56187,1.56094,1.56125,632000000.0
2009-01-01 14:30:00,1.56115,1.56184,1.56075,1.56135,760000001.0
2009-01-01 14:35:00,1.56121,1.5616,1.5606,1.56118,348600000.0
2009-01-01 14:40:00,1.56117,1.56152,1.56088,1.56118,647800003.0
2009-01-01 14:45:00,1.5612,1.56169,1.56076,1.56128,696100003.0
2009-01-01 14:50:00,1.56123,1.56155,1.56092,1.56118,1034100000.0
2009-01-01 14:55:00,1.56115,1.56176,1.56088,1.56108,756300000.0
2009-01-01 15:00:00,1.56099,1.56167,1.56097,1.5615,863599999.0
2009-01-01 15:05:00,1.56147,1.56193,1.56122,1.56157,950599997.0
2009-01-01 15:10:00,1.5616,1.56195,1.56132,1.56193,748000000.0
2009-01-01 15:15:00,1.56208,1.56218,1.56161,1.56188,563600003.0
2009-01-01 15:20:00,1.56165,1.56228,1.56122,1.56183,907100002.0
2009-01-01 15:25:00,1.5619,1.56224,1.56113,1.56162,814100002.0
2009-01-01 15:30:00,1.56155,1.56195,1.56101,1.5615,946399998.0
2009-01-01 15:35:00,1.56158,1.56188,1.56117,1.5617,702800002.0
2009-01-01 15:40:00,1.5618,1.56202,1.56121,1.56173,723900001.0
2009-01-01 15:45:00,1.56175,1.56213,1.5612,1.56146,914799997.0
2009-01-01 15:50:00,1.56155,1.56177,1.56105,1.56165,789000002.0
2009-01-01 15:55:00,1.56178,1.56208,1.56088,1.56108,830600000.0
2009-01-01 16:00:00,1.56128,1.56155,1.56087,1.5613,702099998.0
2009-01-01 16:05:00,1.56115,1.56153,1.56091,1.56113,1117700007.0
2009-01-01 16:10:00,1.5611,1.5617,1.56088,1.56155,1194700002.0
2009-01-01 16:15:00,1.5617,1.56194,1.56096,1.56127,874900000.0
2009-01-01 16:20:00,1.56125,1.56191,1.5609,1.56148,1309899999.0
2009-01-01 16:25:00,1.56149,1.56175,1.5611,1.56141,945199999.0
2009-01-01 16:30:00,1.56123,1.56165,1.5609,1.56143,957900000.0
2009-01-01 16:35:00,1.56121,1.56197,1.56098,1.56131,1067400003.0
2009-01-01 16:40:00,1.56137,1.56173,1.56095,1.56115,949600004.0
2009-01-01 16:45:00,1.56137,1.56179,1.56095,1.56163,1207400000.0
2009-01-01 16:50:00,1.56153,1.56185,1.561,1.56155,1033200002.0
2009-01-01 16:55:00,1.56153,1.56169,1.56084,1.561,994899999.0
2009-01-01 17:00:00,1.56103,1.56161,1.56083,1.56135,850599998.0
2009-01-01 17:05:00,1.56149,1.56168,1.56075,1.56131,1015400006.0
2009-01-01 17:10:00,1.56135,1.56168,1.56083,1.56155,947200003.0
2009-01-01 17:15:00,1.56163,1.56177,1.56088,1.56147,708100000.0
2009-01-01 17:20:00,1.5614,1.56186,1.56098,1.56113,938300003.0
2009-01-01 17:25:00,1.56118,1.56185,1.56103,1.56125,972700002.0
2009-01-01 17:30:00,1.5612,1.56178,1.56081,1.56143,724600000.0
2009-01-01 17:35:00,1.56144,1.56172,1.56132,1.56143,335000001.0
2009-01-01 17:40:00,1.5615,1.56182,1.56098,1.56117,530800003.0
2009-01-01 17:45:00,1.56135,1.56175,1.56095,1.56175,762200000.0
2009-01-01 17:50:00,1.56153,1.56169,1.56083,1.56117,710599999.0
2009-01-01 17:55:00,1.56117,1.56172,1.56086,1.5613,909200004.0
2009-01-01 18:00:00,1.5613,1.56158,1.56085,1.56125,812100001.0
2009-01-01 18:05:00,1.56123,1.56168,1.56093,1.56145,797000000.0
2009-01-01 18:10:00,1.56157,1.56173,1.56066,1.56153,1075800003.0
2009-01-01 18:15:00,1.56148,1.56175,1.56073,1.56084,674400003.0
2009-01-01 18:20:00,1.56133,1.56206,1.56067,1.56135,553800002.0
2009-01-01 18:25:00,1.56143,1.56172,1.56022,1.56082,928200002.0
2009-01-01 18:30:00,1.56115,1.56169,1.56073,1.56137,548000002.0
2009-01-01 18:35:00,1.56135,1.56198,1.561,1.56132,330500001.0
2009-01-01 18:40:00,1.56117,1.5618,1.56078,1.56143,432700002.0
2009-01-01 18:45:00,1.56116,1.56168,1.56097,1.56115,498000003.0
2009-01-01 18:50:00,1.56155,1.56187,1.56081,1.56145,504900000.0
2009-01-01 18:55:00,1.56134,1.56184,1.5608,1.56165,564600002.0
2009-01-01 19:00:00,1.56143,1.56163,1.5605,1.56125,146800000.0
2009-01-01 19:05:00,1.56127,1.5616,1.56074,1.56083,47200000.0
2009-01-01 19:10:00,1.56085,1.56153,1.56065,1.56102,310199999.0
2009-01-01 19:15:00,1.56073,1.56135,1.56028,1.56102,405000001.0
2009-01-01 19:20:00,1.56098,1.56177,1.56033,1.5612,474500000.0
2009-01-01 19:25:00,1.5613,1.5618,1.56015,1.56033,564400001.0
2009-01-01 19:30:00,1.5603,1.56198,1.56014,1.56117,409300000.0
2009-01-01 19:35:00,1.56118,1.56155,1.56066,1.56095,196000000.0
2009-01-01 19:40:00,1.56084,1.56163,1.56065,1.56128,488700003.0
2009-01-01 19:45:00,1.56108,1.56177,1.56059,1.56142,303000000.0
2009-01-01 19:50:00,1.56142,1.56161,1.5589,1.55895,162200000.0
2009-01-01 19:55:00,1.55907,1.55925,1.55745,1.5587,133800000.0
2009-01-01 20:00:00,1.55892,1.55953,1.55721,1.55953,96800000.0
2009-01-01 20:05:00,1.55896,1.56012,1.55834,1.56005,217699999.0
2009-01-01 20:10:00,1.5601,1.56045,1.55946,1.55975,206799999.0
2009-01-01 20:15:00,1.56003,1.56008,1.55878,1.55921,85600000.0
2009-01-01 20:20:00,1.55926,1.55947,1.55831,1.5594,91800000.0
2009-01-01 20:25:00,1.55931,1.55963,1.55878,1.55944,67000000.0
2009-01-01 20:30:00,1.5594,1.55946,1.55858,1.55896,129800001.0
2009-01-01 20:35:00,1.55869,1.55927,1.55832,1.55904,150000000.0
2009-01-01 20:40:00,1.55704,1.55979,1.55704,1.55838,134400001.0
2009-01-01 20:45:00,1.5596,1.5596,1.55667,1.55803,84200000.0
2009-01-01 20:50:00,1.55697,1.55697,1.5562,1.55622,49400000.0
2009-01-01 20:55:00,1.55919,1.56095,1.55903,1.56082,168600002.0
2009-01-01 21:00:00,1.5606,1.5606,1.55705,1.5571,57800000.0
2009-01-01 21:05:00,1.55723,1.55785,1.55712,1.55723,81000000.0
2009-01-01 21:10:00,1.55702,1.55799,1.55692,1.55714,100800002.0
2009-01-01 21:15:00,1.55746,1.55768,1.55683,1.55723,126799999.0
2009-01-01 21:20:00,1.55735,1.55763,1.55597,1.55732,113000000.0
2009-01-01 21:25:00,1.55699,1.55808,1.55604,1.5578,115400000.0
2009-01-01 21:30:00,1.55757,1.55782,1.5571,1.55728,171999999.0
2009-01-01 21:35:00,1.5572,1.55815,1.55713,1.55718,89400000.0
2009-01-01 21:40:00,1.55717,1.55776,1.5569,1.5569,81800000.0
2009-01-01 21:45:00,1.557,1.55757,1.55694,1.5571,343399999.0
2009-01-01 21:50:00,1.5573,1.55755,1.55702,1.55723,70600000.0
2009-01-01 21:55:00,1.55789,1.55789,1.55611,1.55634,87600000.0
2009-01-01 22:00:00,1.55497,1.55565,1.5546,1.55513,149399999.0
2009-01-01 22:05:00,1.55497,1.55556,1.55447,1.555,95200000.0
2009-01-01 22:10:00,1.55518,1.55524,1.55414,1.55441,228600000.0
2009-01-01 22:15:00,1.5544,1.5553,1.55409,1.55409,177600001.0
2009-01-01 22:20:00,1.55394,1.55528,1.55381,1.55522,208400000.0
2009-01-01 22:25:00,1.55433,1.55543,1.5541,1.55528,182600000.0
2009-01-01 22:30:00,1.55517,1.55552,1.55468,1.55507,50400000.0
2009-01-01 22:35:00,1.55491,1.55532,1.55491,1.55502,87400000.0
2009-01-01 22:40:00,1.555,1.55791,1.55492,1.55791,162200000.0
2009-01-01 22:45:00,1.55665,1.55695,1.5554,1.55569,115000000.0
2009-01-01 22:50:00,1.556,1.55636,1.55545,1.55545,79600001.0
2009-01-01 22:55:00,1.55527,1.55724,1.55527,1.5567,84200000.0
2009-01-01 23:00:00,1.55765,1.55862,1.55697,1.55697,46400000.0
2009-01-01 23:05:00,1.55701,1.5574,1.55617,1.557,68000001.0
2009-01-01 23:10:00,1.5574,1.55745,1.55667,1.55683,66400000.0
2009-01-01 23:15:00,1.55745,1.55745,1.55628,1.55671,144400000.0
2009-01-01 23:20:00,1.55663,1.55787,1.55634,1.55751,297000002.0
2009-01-01 23:25:00,1.55812,1.55837,1.55747,1.55753,193199999.0
2009-01-01 23:30:00,1.55805,1.55837,1.55768,1.55785,142600000.0
2009-01-01 23:35:00,1.55754,1.5583,1.55625,1.55625,158200000.0
2009-01-01 23:40:00,1.55757,1.55821,1.55712,1.55818,441400004.0
2009-01-01 23:45:00,1.55816,1.55986,1.55765,1.55967,346000002.0
2009-01-01 23:50:00,1.55859,1.56075,1.55811,1.56062,160000001.0
2009-01-01 23:55:00,1.56021,1.56064,1.55646,1.55681,92400000.0
2009-01-02 00:00:00,1.55761,1.561,1.55731,1.55997,101600002.0
2009-01-02 00:05:00,1.5599,1.5601,1.5597,1.55985,22600000.0
2009-01-02 00:10:00,1.55985,1.5611,1.5597,1.5607,32600000.0
2009-01-02 00:15:00,1.5597,1.5617,1.5597,1.5617,43400000.0
2009-01-02 00:20:00,1.56185,1.5667,1.5613,1.56665,183200000.0
2009-01-02 00:25:00,1.5667,1.5695,1.56535,1.56925,412600000.0
2009-01-02 00:30:00,1.5695,1.5742,1.56855,1.5734,221400000.0
2009-01-02 00:35:00,1.5734,1.57385,1.5718,1.5734,55400000.0
2009-01-02 00:40:00,1.5734,1.5734,1.56775,1.5694,89000000.0
2009-01-02 00:45:00,1.56879,1.57063,1.56848,1.5697,168400000.0
2009-01-02 00:50:00,1.5697,1.5717,1.5691,1.5703,84400000.0
2009-01-02 00:55:00,1.5705,1.5705,1.56805,1.5705,143200000.0
2009-01-02 01:00:00,1.5705,1.5712,1.57035,1.57055,102400000.0
2009-01-02 01:05:00,1.5705,1.5718,1.57035,1.5706,107800000.0
2009-01-02 01:10:00,1.57085,1.5715,1.57035,1.5705,77600000.0
2009-01-02 01:15:00,1.5705,1.5705,1.56858,1.5705,70000000.0
2009-01-02 01:20:00,1.5705,1.57115,1.57035,1.5705,94400000.0
2009-01-02 01:25:00,1.5705,1.5705,1.5679,1.5705,39800000.0
2009-01-02 01:30:00,1.5705,1.5705,1.56695,1.5705,94800000.0
2009-01-02 01:35:00,1.5705,1.5705,1.5674,1.5674,90000000.0
2009-01-02 01:40:00,1.5676,1.56895,1.5676,1.56857,128400000.0
2009-01-02 01:45:00,1.56875,1.5689,1.5676,1.56841,153800000.0
2009-01-02 01:50:00,1.5679,1.5685,1.5667,1.56845,54600000.0
2009-01-02 01:55:00,1.5673,1.5691,1.5656,1.56825,48000000.0
2009-01-02 02:00:00,1.5667,1.5669,1.56568,1.5669,46400000.0
2009-01-02 02:05:00,1.56623,1.56771,1.5651,1.5662,74600000.0
2009-01-02 02:10:00,1.56775,1.5688,1.56695,1.568,305000000.0
2009-01-02 02:15:00,1.568,1.5688,1.56745,1.56745,302400000.0
2009-01-02 02:20:00,1.56745,1.56865,1.56685,1.5685,646400000.0
2009-01-02 02:25:00,1.56845,1.5696,1.56835,1.56875,326400000.0
2009-01-02 02:30:00,1.56885,1.57025,1.5685,1.5695,595000000.0
2009-01-02 02:35:00,1.5697,1.57025,1.5677,1.568,625000000.0
2009-01-02 02:40:00,1.5679,1.56805,1.56655,1.56705,377600000.0
2009-01-02 02:45:00,1.56645,1.5684,1.56645,1.5684,243200000.0
2009-01-02 02:50:00,1.5684,1.56845,1.5666,1.5668,692800000.0
2009-01-02 02:55:00,1.5669,1.56715,1.56645,1.56685,222400000.0
2009-01-02 03:00:00,1.56685,1.56725,1.56685,1.5671,116800000.0
2009-01-02 03:05:00,1.5672,1.56915,1.56715,1.56885,659200000.0
2009-01-02 03:10:00,1.569,1.56935,1.56825,1.5683,699200000.0
2009-01-02 03:15:00,1.5683,1.5683,1.56678,1.5683,98800000.0
2009-01-02 03:20:00,1.5683,1.5683,1.56567,1.56695,88000000.0
2009-01-02 03:25:00,1.5683,1.5683,1.56555,1.5668,164000000.0
2009-01-02 03:30:00,1.5669,1.56875,1.5666,1.5675,594600000.0
2009-01-02 03:35:00,1.5675,1.56771,1.56646,1.56771,195600000.0
2009-01-02 03:40:00,1.5675,1.56785,1.56663,1.56775,305200000.0
2009-01-02 03:45:00,1.5679,1.5681,1.5674,1.5677,401000000.0
2009-01-02 03:50:00,1.5678,1.569,1.56745,1.5682,115400000.0
2009-01-02 03:55:00,1.5683,1.56935,1.5669,1.567,253400000.0
2009-01-02 04:00:00,1.567,1.56765,1.56365,1.56475,226800000.0
2009-01-02 04:05:00,1.5649,1.5649,1.563,1.5643,86600000.0
2009-01-02 04:10:00,1.5638,1.5657,1.56275,1.56365,127600000.0
2009-01-02 04:15:00,1.56325,1.56465,1.56275,1.5645,171600000.0
2009-01-02 04:20:00,1.56455,1.5654,1.5634,1.5635,254600000.0
2009-01-02 04:25:00,1.5635,1.5635,1.5574,1.56285,262000000.0
2009-01-02 04:30:00,1.56275,1.56345,1.56105,1.56345,123000000.0
2009-01-02 04:35:00,1.5636,1.56405,1.5624,1.563,54200000.0
2009-01-02 04:40:00,1.5632,1.56395,1.5622,1.56325,164600000.0
2009-01-02 04:45:00,1.5632,1.568,1.5623,1.56715,164600000.0
2009-01-02 04:50:00,1.56725,1.5696,1.5639,1.5693,81800000.0
2009-01-02 04:55:00,1.5692,1.5692,1.5655,1.5661,181400000.0
2009-01-02 05:00:00,1.5661,1.5703,1.564,1.56705,200000000.0
2009-01-02 05:05:00,1.56705,1.57095,1.56705,1.57005,325600000.0
2009-01-02 05:10:00,1.57005,1.5717,1.56865,1.5703,552400000.0
2009-01-02 05:15:00,1.5703,1.57115,1.5702,1.57085,305200000.0
2009-01-02 05:20:00,1.5705,1.57125,1.56967,1.5705,115800000.0
2009-01-02 05:25:00,1.5705,1.57255,1.5702,1.5705,275600000.0
2009-01-02 05:30:00,1.5705,1.5716,1.57035,1.5716,402600000.0
2009-01-02 05:35:00,1.5716,1.5726,1.5707,1.5712,134400000.0
2009-01-02 05:40:00,1.5713,1.57258,1.57095,1.57224,191400000.0
2009-01-02 05:45:00,1.5716,1.5733,1.5713,1.57145,131600000.0
2009-01-02 05:50:00,1.5716,1.572,1.57065,1.5707,141600000.0
2009-01-02 05:55:00,1.57065,1.5711,1.57035,1.5705,180200000.0
2009-01-02 06:00:00,1.5705,1.5705,1.56705,1.5705,425400000.0
2009-01-02 06:05:00,1.5705,1.5705,1.56922,1.5705,211600000.0
2009-01-02 06:10:00,1.56998,1.57079,1.5696,1.57073,107200000.0
2009-01-02 06:15:00,1.5707,1.57085,1.5704,1.5705,124800000.0
2009-01-02 06:20:00,1.56945,1.5705,1.56903,1.5705,112200000.0
2009-01-02 06:25:00,1.5705,1.5725,1.56919,1.56988,171600000.0
2009-01-02 06:30:00,1.5705,1.5724,1.5702,1.5709,171800000.0
2009-01-02 06:35:00,1.57115,1.5713,1.5705,1.5705,51200000.0
2009-01-02 06:40:00,1.5702,1.57052,1.56954,1.5705,162600000.0
2009-01-02 06:45:00,1.5705,1.57315,1.5705,1.57155,101500000.0
2009-01-02 06:50:00,1.5715,1.5729,1.5709,1.5712,118300000.0
2009-01-02 06:55:00,1.57125,1.57315,1.5712,1.5713,83400000.0
2009-01-02 07:00:00,1.5715,1.5728,1.5712,1.5726,116200000.0
2009-01-02 07:05:00,1.5726,1.57265,1.57215,1.57235,60800000.0
2009-01-02 07:10:00,1.5723,1.5729,1.57205,1.57245,70400000.0
2009-01-02 07:15:00,1.57235,1.57395,1.5722,1.5733,152800000.0
2009-01-02 07:20:00,1.5735,1.5742,1.57262,1.57405,149600000.0
2009-01-02 07:25:00,1.5741,1.57745,1.5741,1.57595,114400000.0
2009-01-02 07:30:00,1.57595,1.57745,1.57515,1.5762,159000000.0
2009-01-02 07:35:00,1.5762,1.57725,1.576,1.57705,177000000.0
2009-01-02 07:40:00,1.57725,1.57725,1.576,1.57685,181000000.0
2009-01-02 07:45:00,1.5769,1.579,1.5755,1.578,278800000.0
2009-01-02 07:50:00,1.578,1.5794,1.57685,1.5772,243000000.0
2009-01-02 07:55:00,1.5771,1.5772,1.577,1.577,574200000.0
2009-01-02 08:00:00,1.577,1.577,1.574,1.57495,668600000.0
2009-01-02 08:05:00,1.57505,1.5759,1.5743,1.5743,649800000.0
2009-01-02 08:10:00,1.5743,1.5743,1.57185,1.57305,160400000.0
2009-01-02 08:15:00,1.5725,1.5737,1.57195,1.57195,76800000.0
2009-01-02 08:20:00,1.572,1.57315,1.57095,1.5716,99200000.0
2009-01-02 08:25:00,1.57165,1.57465,1.5714,1.57285,143200000.0
2009-01-02 08:30:00,1.57275,1.57275,1.5714,1.5716,88000000.0
2009-01-02 08:35:00,1.5716,1.57235,1.57145,1.57235,62000000.0
2009-01-02 08:40:00,1.5724,1.57495,1.5717,1.57425,172800000.0
2009-01-02 08:45:00,1.57415,1.5761,1.57405,1.5745,124800000.0
2009-01-02 08:50:00,1.5745,1.57485,1.5745,1.57455,72600000.0
2009-01-02 08:55:00,1.57455,1.57505,1.5705,1.5705,195500000.0
2009-01-02 09:00:00,1.5704,1.5743,1.56955,1.57135,232000000.0
2009-01-02 09:05:00,1.5714,1.5719,1.5708,1.5709,339600000.0
2009-01-02 09:10:00,1.5709,1.5709,1.564,1.56595,496000000.0
2009-01-02 09:15:00,1.56605,1.5675,1.56415,1.5658,1566999955.0
2009-01-02 09:20:00,1.5658,1.56595,1.5626,1.56425,1191799978.0
2009-01-02 09:25:00,1.56425,1.56525,1.56235,1.5628,323400000.0
2009-01-02 09:30:00,1.56275,1.56385,1.56275,1.5633,328400000.0
2009-01-02 09:35:00,1.5633,1.5633,1.5577,1.5584,685600000.0
2009-01-02 09:40:00,1.5584,1.5588,1.55695,1.55805,329200000.0
2009-01-02 09:45:00,1.55805,1.55855,1.5553,1.55615,1423200002.0
2009-01-02 09:50:00,1.55615,1.55795,1.5549,1.55745,1177000001.0
2009-01-02 09:55:00,1.55725,1.55875,1.5572,1.5586,383000000.0
2009-01-02 10:00:00,1.5586,1.55915,1.55585,1.5583,532600000.0
2009-01-02 10:05:00,1.55765,1.5578,1.5505,1.5529,1259400000.0
2009-01-02 10:10:00,1.5529,1.55445,1.552,1.55325,1461400000.0
2009-01-02 10:15:00,1.5536,1.55365,1.55105,1.5517,1884200000.0
2009-01-02 10:20:00,1.5517,1.5526,1.55115,1.5519,1138600002.0
2009-01-02 10:25:00,1.552,1.552,1.5501,1.55175,629799997.0
2009-01-02 10:30:00,1.5516,1.552,1.55075,1.5514,784800000.0
2009-01-02 10:35:00,1.5514,1.55145,1.5504,1.5512,565799990.0
2009-01-02 10:40:00,1.551,1.5512,1.54725,1.549,927000000.0
2009-01-02 10:45:00,1.549,1.5499,1.54885,1.5493,918800000.0
2009-01-02 10:50:00,1.5493,1.55225,1.54815,1.5515,845100000.0
2009-01-02 10:55:00,1.5516,1.55255,1.5502,1.55085,2217800065.0
2009-01-02 11:00:00,1.55085,1.5519,1.55055,1.55125,716400000.0
2009-01-02 11:05:00,1.55145,1.552,1.5497,1.552,583900000.0
2009-01-02 11:10:00,1.55205,1.55375,1.5511,1.5537,560400000.0
2009-01-02 11:15:00,1.5536,1.55455,1.55215,1.55225,926700007.0
2009-01-02 11:20:00,1.5524,1.5524,1.5498,1.55055,1802799998.0
2009-01-02 11:25:00,1.55055,1.55185,1.55035,1.5512,613600000.0
2009-01-02 11:30:00,1.5512,1.55145,1.54935,1.55,999200003.0
2009-01-02 11:35:00,1.5501,1.5501,1.54788,1.5497,623400000.0
2009-01-02 11:40:00,1.5498,1.5508,1.54975,1.5502,3028399997.0
2009-01-02 11:45:00,1.5502,1.552,1.54835,1.55,880800000.0
2009-01-02 11:50:00,1.55025,1.5521,1.54875,1.5516,2293000000.0
2009-01-02 11:55:00,1.55155,1.55385,1.5431,1.5436,716000003.0
2009-01-02 12:00:00,1.5534,1.55385,1.5515,1.55245,1082400003.0
2009-01-02 12:05:00,1.5522,1.55315,1.5512,1.55165,647400000.0
2009-01-02 12:10:00,1.5519,1.552,1.5504,1.55155,392800000.0
2009-01-02 12:15:00,1.5515,1.55155,1.5501,1.5501,302600000.0
2009-01-02 12:20:00,1.55015,1.55085,1.54865,1.54885,847400000.0
2009-01-02 12:25:00,1.5488,1.5497,1.5477,1.5492,395400000.0
2009-01-02 12:30:00,1.5492,1.5493,1.5482,1.54835,321200000.0
2009-01-02 12:35:00,1.5484,1.54845,1.54545,1.54625,527200000.0
2009-01-02 12:40:00,1.54635,1.5468,1.5445,1.5448,769200000.0
2009-01-02 12:45:00,1.5448,1.54515,1.54225,1.54255,540000000.0
2009-01-02 12:50:00,1.54265,1.54455,1.5423,1.5436,1289200000.0
2009-01-02 12:55:00,1.5436,1.54385,1.54245,1.54325,621800000.0
2009-01-02 13:00:00,1.54325,1.5436,1.54255,1.5435,828800000.0
2009-01-02 13:05:00,1.54355,1.5438,1.5406,1.5408,853400000.0
2009-01-02 13:10:00,1.54095,1.54135,1.54012,1.5407,441400000.0
2009-01-02 13:15:00,1.54065,1.5418,1.54012,1.5407,377700000.0
2009-01-02 13:20:00,1.5407,1.541,1.53947,1.5403,425400000.0
2009-01-02 13:25:00,1.54,1.5414,1.53925,1.54115,554800000.0
2009-01-02 13:30:00,1.5412,1.5414,1.53615,1.5368,651600000.0
2009-01-02 13:35:00,1.53695,1.5392,1.5368,1.53798,680200000.0
2009-01-02 13:40:00,1.5385,1.5408,1.5375,1.54075,689900000.0
2009-01-02 13:45:00,1.54075,1.5433,1.54045,1.5432,395400000.0
2009-01-02 13:50:00,1.5432,1.5432,1.5426,1.5426,135100000.0
2009-01-02 13:55:00,1.54188,1.5434,1.5418,1.54245,326000000.0
2009-01-02 14:00:00,1.54245,1.54405,1.5421,1.54285,605800000.0
2009-01-02 14:05:00,1.54285,1.54595,1.5427,1.5457,479600000.0
2009-01-02 14:10:00,1.5457,1.5457,1.5406,1.54135,546100000.0
2009-01-02 14:15:00,1.54125,1.54155,1.5375,1.5375,960799998.0
2009-01-02 14:20:00,1.5375,1.53865,1.5365,1.53865,341700000.0
2009-01-02 14:25:00,1.5388,1.53955,1.53795,1.53875,427800000.0
2009-01-02 14:30:00,1.53875,1.53905,1.53735,1.53885,878800000.0
2009-01-02 14:35:00,1.53895,1.54475,1.53855,1.54465,729200000.0
2009-01-02 14:40:00,1.5441,1.54445,1.54125,1.54155,494200000.0
2009-01-02 14:45:00,1.5416,1.5438,1.54155,1.54355,408600000.0
2009-01-02 14:50:00,1.54355,1.5444,1.54265,1.54335,633400001.0
2009-01-02 14:55:00,1.5434,1.5446,1.5419,1.54245,492100000.0
2009-01-02 15:00:00,1.5421,1.54585,1.541,1.54535,635200000.0
2009-01-02 15:05:00,1.54535,1.54575,1.54375,1.54505,662700000.0
2009-01-02 15:10:00,1.5451,1.54855,1.5449,1.54735,736600000.0
2009-01-02 15:15:00,1.54755,1.54755,1.5455,1.5462,786000000.0
2009-01-02 15:20:00,1.54605,1.54735,1.5448,1.54695,692200001.0
2009-01-02 15:25:00,1.54695,1.5481,1.5457,1.54755,1452399993.0
2009-01-02 15:30:00,1.54755,1.5503,1.54745,1.5481,1565000016.0
2009-01-02 15:35:00,1.5481,1.54835,1.546,1.54815,1443400005.0
2009-01-02 15:40:00,1.54815,1.54845,1.5463,1.548,536800000.0
2009-01-02 15:45:00,1.54815,1.54935,1.5478,1.5488,1460800000.0
2009-01-02 15:50:00,1.5488,1.5492,1.5477,1.5487,1181399998.0
2009-01-02 15:55:00,1.54875,1.5495,1.5485,1.5491,381000000.0
2009-01-02 16:00:00,1.5491,1.55155,1.5491,1.551,948600000.0
2009-01-02 16:05:00,1.5511,1.55155,1.5498,1.5512,737600000.0
2009-01-02 16:10:00,1.55135,1.55255,1.5508,1.5514,1410799995.0
2009-01-02 16:15:00,1.5514,1.5542,1.55035,1.5535,999000000.0
2009-01-02 16:20:00,1.5535,1.55475,1.55165,1.5519,1923199995.0
2009-01-02 16:25:00,1.5517,1.55325,1.55155,1.553,518000000.0
2009-01-02 16:30:00,1.553,1.553,1.55035,1.55125,383800000.0
2009-01-02 16:35:00,1.55125,1.552,1.54995,1.55195,643800000.0
2009-01-02 16:40:00,1.55205,1.55485,1.55205,1.5544,605400000.0
2009-01-02 16:45:00,1.5544,1.55595,1.5542,1.55435,848600000.0
2009-01-02 16:50:00,1.55415,1.55635,1.554,1.55615,880600000.0
2009-01-02 16:55:00,1.55615,1.5587,1.55595,1.5583,823800000.0
2009-01-02 17:00:00,1.5585,1.5587,1.55555,1.5586,1292200000.0
2009-01-02 17:05:00,1.5586,1.5587,1.5547,1.55495,1171899976.0
2009-01-02 17:10:00,1.5549,1.5567,1.5528,1.5532,1124800000.0
2009-01-02 17:15:00,1.5532,1.5538,1.5523,1.55265,605500000.0
2009-01-02 17:20:00,1.55285,1.55295,1.5504,1.5509,697400000.0
2009-01-02 17:25:00,1.5509,1.5523,1.5482,1.5486,1342599976.0
2009-01-02 17:30:00,1.54855,1.5497,1.54822,1.5495,945800000.0
2009-01-02 17:35:00,1.5496,1.5509,1.54745,1.55085,880400000.0
2009-01-02 17:40:00,1.5509,1.55125,1.5491,1.5504,685400000.0
2009-01-02 17:45:00,1.5504,1.55055,1.5486,1.5492,790800000.0
2009-01-02 17:50:00,1.5492,1.54995,1.5488,1.5494,5190399879.0
2009-01-02 17:55:00,1.5494,1.5527,1.54835,1.5524,816400000.0
2009-01-02 18:00:00,1.55245,1.55415,1.55165,1.5518,863600000.0
2009-01-02 18:05:00,1.5518,1.5519,1.5505,1.5514,450600000.0
2009-01-02 18:10:00,1.55145,1.5516,1.549,1.5516,489200000.0
2009-01-02 18:15:00,1.5516,1.55385,1.5512,1.55255,321000000.0
2009-01-02 18:20:00,1.55245,1.55275,1.55125,1.5524,276000000.0
2009-01-02 18:25:00,1.5524,1.5524,1.5512,1.5518,833000000.0
2009-01-02 18:30:00,1.55185,1.5523,1.55015,1.551,718599998.0
2009-01-02 18:35:00,1.55105,1.5514,1.54905,1.5492,1215799998.0
2009-01-02 18:40:00,1.5492,1.5511,1.5478,1.54825,591000000.0
2009-01-02 18:45:00,1.5483,1.54985,1.5478,1.5494,468800000.0
2009-01-02 18:50:00,1.5494,1.55095,1.5493,1.5505,367600000.0
2009-01-02 18:55:00,1.5505,1.5513,1.5494,1.55115,708200000.0
2009-01-02 19:00:00,1.55135,1.55225,1.55045,1.55075,358200000.0
2009-01-02 19:05:00,1.55075,1.55165,1.5503,1.55155,428600000.0
2009-01-02 19:10:00,1.55155,1.55155,1.549,1.54935,369800000.0
2009-01-02 19:15:00,1.54925,1.5514,1.54875,1.5513,423800000.0
2009-01-02 19:20:00,1.55135,1.5523,1.5493,1.5503,434600000.0
2009-01-02 19:25:00,1.5504,1.5517,1.55035,1.55115,212600000.0
2009-01-02 19:30:00,1.55115,1.5524,1.54955,1.5496,350600000.0
2009-01-02 19:35:00,1.5496,1.5518,1.5496,1.5517,230800000.0
2009-01-02 19:40:00,1.55155,1.55155,1.5489,1.54995,212800000.0
2009-01-02 19:45:00,1.55,1.5504,1.54975,1.5503,145000000.0
2009-01-02 19:50:00,1.55035,1.5506,1.55,1.55,78600000.0
2009-01-02 19:55:00,1.5501,1.5514,1.5499,1.55135,118200000.0
2009-01-02 20:00:00,1.5513,1.5521,1.5497,1.55185,413000000.0
2009-01-02 20:05:00,1.5519,1.55205,1.55145,1.5517,277000000.0
2009-01-02 20:10:00,1.5521,1.5536,1.55205,1.55325,169400000.0
2009-01-02 20:15:00,1.55325,1.55475,1.5531,1.554,284000000.0
2009-01-02 20:20:00,1.554,1.554,1.553,1.5533,317400000.0
2009-01-02 20:25:00,1.5533,1.55405,1.55105,1.5512,323600000.0
2009-01-02 20:30:00,1.55115,1.5529,1.5511,1.55215,259800000.0
2009-01-02 20:35:00,1.5522,1.55545,1.55215,1.5551,347400000.0
2009-01-02 20:40:00,1.55525,1.5583,1.555,1.5577,263400000.0
2009-01-02 20:45:00,1.5577,1.55795,1.5577,1.5577,190400000.0
2009-01-02 20:50:00,1.5577,1.5598,1.5577,1.5588,246600000.0
2009-01-02 20:55:00,1.5588,1.56075,1.55849,1.5602,340200000.0
2009-01-02 21:00:00,1.5602,1.5606,1.5594,1.5596,280000000.0
2009-01-02 21:05:00,1.55955,1.55985,1.55735,1.5575,180000000.0
2009-01-02 21:10:00,1.5575,1.5595,1.5573,1.5583,183800000.0
2009-01-02 21:15:00,1.5584,1.5592,1.5577,1.55905,83400000.0
2009-01-02 21:20:00,1.5593,1.5612,1.559,1.56085,539000000.0
2009-01-02 21:25:00,1.5608,1.56195,1.5606,1.56165,284100000.0
2009-01-02 21:30:00,1.56165,1.56175,1.56055,1.5607,360900000.0
2009-01-02 21:35:00,1.5607,1.56155,1.5607,1.5611,108000000.0
2009-01-02 21:40:00,1.5611,1.5616,1.561,1.56135,86400000.0
2009-01-02 21:45:00,1.56145,1.56195,1.5612,1.5615,154200000.0
2009-01-02 21:50:00,1.5615,1.5618,1.5615,1.5615,100800000.0
2009-01-02 21:55:00,1.5615,1.56215,1.56015,1.5619,190600000.0
2009-01-02 22:00:00,1.5619,1.5631,1.5618,1.5621,201800000.0
2009-01-02 22:05:00,1.5621,1.5626,1.5621,1.56255,153000000.0
2009-01-02 22:10:00,1.5624,1.56265,1.5621,1.5621,73200000.0
2009-01-02 22:15:00,1.5621,1.56435,1.56195,1.5638,301200000.0
2009-01-02 22:20:00,1.5638,1.56465,1.5635,1.5645,244200000.0
2009-01-02 22:25:00,1.5645,1.56745,1.5645,1.567,302000000.0
2009-01-02 22:30:00,1.56705,1.568,1.5666,1.5675,225200000.0
2009-01-02 22:35:00,1.5675,1.57,1.5675,1.57,240800000.0
2009-01-02 22:40:00,1.57005,1.5705,1.56935,1.5699,244600000.0
2009-01-02 22:45:00,1.5699,1.5703,1.56875,1.56935,162000000.0
2009-01-02 22:50:00,1.5695,1.56975,1.5694,1.5695,159400000.0
2009-01-02 22:55:00,1.5695,1.57065,1.5693,1.56995,225800000.0
2009-01-02 23:00:00,1.5702,1.5716,1.5697,1.57145,381800000.0
2009-01-02 23:05:00,1.5715,1.5721,1.57101,1.57101,85000000.0
2009-01-02 23:10:00,1.57185,1.57325,1.57175,1.5725,260400000.0
2009-01-02 23:15:00,1.5725,1.5731,1.57225,1.57275,171400000.0
2009-01-02 23:20:00,1.5727,1.57285,1.5724,1.5724,94400000.0
2009-01-02 23:25:00,1.5724,1.57255,1.5724,1.5724,59000000.0
2009-01-02 23:30:00,1.5724,1.57435,1.57235,1.5735,197800000.0
2009-01-02 23:35:00,1.5735,1.5739,1.5726,1.5726,187600000.0
2009-01-02 23:40:00,1.57285,1.57305,1.57082,1.5726,108200000.0
2009-01-02 23:45:00,1.5726,1.57284,1.57183,1.57238,144400000.0
2009-01-02 23:50:00,1.57165,1.5741,1.57152,1.5726,411200000.0
2009-01-02 23:55:00,1.57228,1.5731,1.57065,1.5724,546900000.0
2009-01-05 00:00:00,1.56875,1.5688,1.5681,1.5682,20000000.0
2009-01-05 00:05:00,1.56835,1.56925,1.56685,1.56925,54600000.0
2009-01-05 00:10:00,1.56925,1.56995,1.5691,1.5691,202600000.0
2009-01-05 00:15:00,1.5691,1.5703,1.5691,1.56955,122600000.0
2009-01-05 00:20:00,1.5697,1.5702,1.5692,1.56975,34600000.0
2009-01-05 00:25:00,1.5694,1.5698,1.5694,1.5695,33600000.0
2009-01-05 00:30:00,1.5695,1.57129,1.56893,1.5707,64200000.0
2009-01-05 00:35:00,1.5706,1.57065,1.57015,1.5706,30000000.0
2009-01-05 00:40:00,1.5704,1.5707,1.5703,1.5705,67400000.0
2009-01-05 00:45:00,1.5705,1.5705,1.56965,1.5698,472000000.0
2009-01-05 00:50:00,1.5698,1.5714,1.56965,1.57095,633800000.0
2009-01-05 00:55:00,1.5709,1.5719,1.5708,1.57185,133800000.0
2009-01-05 01:00:00,1.5719,1.5719,1.5711,1.5714,143400000.0
2009-01-05 01:05:00,1.571,1.5712,1.571,1.5712,61400000.0
2009-01-05 01:10:00,1.5712,1.5713,1.57037,1.5711,357200000.0
2009-01-05 01:15:00,1.5711,1.5711,1.568,1.5711,478800000.0
2009-01-05 01:20:00,1.56988,1.5711,1.568,1.5682,334400000.0
2009-01-05 01:25:00,1.5682,1.5682,1.5682,1.5682,700800000.0
2009-01-05 01:30:00,1.5682,1.5683,1.568,1.5682,467600000.0
2009-01-05 01:35:00,1.5682,1.5682,1.56565,1.5679,297200000.0
2009-01-05 01:40:00,1.5679,1.5682,1.5655,1.5679,530199999.0
2009-01-05 01:45:00,1.56605,1.5682,1.56215,1.5624,778000000.0
2009-01-05 01:50:00,1.56235,1.56235,1.56125,1.5614,442200000.0
2009-01-05 01:55:00,1.5614,1.562,1.5555,1.5564,1578500018.0
2009-01-05 02:00:00,1.55495,1.5564,1.551,1.5534,1345900019.0
2009-01-05 02:05:00,1.55355,1.5555,1.5534,1.55505,475800000.0
2009-01-05 02:10:00,1.55505,1.55835,1.55475,1.558,387000000.0
2009-01-05 02:15:00,1.55815,1.55875,1.55785,1.5582,216800000.0
2009-01-05 02:20:00,1.5582,1.5584,1.5581,1.5584,184000000.0
2009-01-05 02:25:00,1.5582,1.55905,1.5581,1.55845,305400000.0
2009-01-05 02:30:00,1.55825,1.56005,1.5579,1.56005,409200000.0
2009-01-05 02:35:00,1.56,1.5601,1.55855,1.55945,265600000.0
2009-01-05 02:40:00,1.55955,1.5604,1.5591,1.5592,460400000.0
2009-01-05 02:45:00,1.55935,1.5594,1.55805,1.55855,207400000.0
2009-01-05 02:50:00,1.55855,1.559,1.5566,1.55685,380200000.0
2009-01-05 02:55:00,1.5567,1.5577,1.55355,1.55425,871400000.0
2009-01-05 03:00:00,1.55425,1.5554,1.55375,1.5554,481800000.0
2009-01-05 03:05:00,1.5555,1.55665,1.55445,1.55655,260000000.0
2009-01-05 03:10:00,1.5565,1.55705,1.55525,1.55655,580200000.0
2009-01-05 03:15:00,1.55665,1.5571,1.5555,1.55565,489800000.0
2009-01-05 03:20:00,1.55565,1.55585,1.5552,1.5556,389600000.0
2009-01-05 03:25:00,1.55575,1.556,1.55525,1.55585,250000000.0
2009-01-05 03:30:00,1.55585,1.55585,1.55365,1.55505,391400000.0
2009-01-05 03:35:00,1.55505,1.5553,1.5537,1.5537,234600000.0
2009-01-05 03:40:00,1.5538,1.55585,1.5538,1.5556,390800000.0
2009-01-05 03:45:00,1.5556,1.5568,1.5555,1.5559,229400000.0
2009-01-05 03:50:00,1.55605,1.55785,1.5558,1.55785,414600000.0
2009-01-05 03:55:00,1.55785,1.5579,1.55665,1.55735,173600000.0
2009-01-05 04:00:00,1.55695,1.55775,1.55615,1.55695,165400000.0
2009-01-05 04:05:00,1.55675,1.5583,1.55665,1.55725,395800000.0
2009-01-05 04:10:00,1.5574,1.55765,1.5531,1.55395,795400000.0
2009-01-05 04:15:00,1.554,1.55785,1.5533,1.5568,1069200000.0
2009-01-05 04:20:00,1.5569,1.55835,1.5563,1.5572,619600000.0
2009-01-05 04:25:00,1.5568,1.5605,1.5566,1.558,912000000.0
2009-01-05 04:30:00,1.5581,1.56015,1.5578,1.55835,750000000.0
2009-01-05 04:35:00,1.5584,1.55925,1.55725,1.5586,274600000.0
2009-01-05 04:40:00,1.55855,1.5592,1.55815,1.5592,132600000.0
2009-01-05 04:45:00,1.5591,1.55975,1.55865,1.55905,300800000.0
2009-01-05 04:50:00,1.55895,1.55965,1.5588,1.5592,188600000.0
2009-01-05 04:55:00,1.5594,1.56095,1.5592,1.5601,315000000.0
2009-01-05 05:00:00,1.56,1.56095,1.55945,1.56075,423600000.0
2009-01-05 05:05:00,1.56085,1.56085,1.5585,1.55885,378600000.0
2009-01-05 05:10:00,1.55885,1.5593,1.55805,1.55835,376800000.0
2009-01-05 05:15:00,1.55835,1.55915,1.55815,1.55865,333600000.0
2009-01-05 05:20:00,1.55865,1.5601,1.55865,1.55945,414200000.0
2009-01-05 05:25:00,1.55945,1.56075,1.55845,1.56045,310800000.0
2009-01-05 05:30:00,1.56045,1.5612,1.55975,1.56045,422000000.0
2009-01-05 05:35:00,1.56045,1.56085,1.5592,1.5596,354000000.0
2009-01-05 05:40:00,1.5596,1.56095,1.5596,1.56065,122600000.0
2009-01-05 05:45:00,1.5608,1.5613,1.55985,1.5603,191000000.0
2009-01-05 05:50:00,1.5603,1.5606,1.56005,1.56045,132600000.0
2009-01-05 05:55:00,1.56045,1.5618,1.56045,1.561,111200000.0
2009-01-05 06:00:00,1.56095,1.5615,1.56085,1.56125,197200000.0
2009-01-05 06:05:00,1.5614,1.5619,1.56109,1.56155,308000000.0
2009-01-05 06:10:00,1.56145,1.56375,1.56145,1.56305,259400000.0
2009-01-05 06:15:00,1.56305,1.56505,1.56305,1.5646,513600000.0
2009-01-05 06:20:00,1.5646,1.5646,1.5638,1.5646,207800000.0
2009-01-05 06:25:00,1.5646,1.5646,1.5615,1.5618,594800000.0
2009-01-05 06:30:00,1.5617,1.56265,1.56155,1.5619,329400000.0
2009-01-05 06:35:00,1.5619,1.56235,1.5614,1.5615,425000000.0
2009-01-05 06:40:00,1.5615,1.56165,1.5599,1.5616,269400000.0
2009-01-05 06:45:00,1.5616,1.56245,1.5615,1.5617,409200000.0
2009-01-05 06:50:00,1.56165,1.5623,1.5611,1.56165,659000000.0
2009-01-05 06:55:00,1.56165,1.56255,1.56155,1.562,426400000.0
2009-01-05 07:00:00,1.562,1.5625,1.5619,1.56245,84600000.0
2009-01-05 07:05:00,1.5624,1.5624,1.5622,1.5622,49600000.0
2009-01-05 07:10:00,1.5622,1.56225,1.5598,1.56095,503600000.0
2009-01-05 07:15:00,1.561,1.56275,1.5609,1.56225,460800000.0
2009-01-05 07:20:00,1.56145,1.5622,1.5605,1.5621,335000000.0
2009-01-05 07:25:00,1.56215,1.56225,1.56075,1.56165,204000000.0
2009-01-05 07:30:00,1.5619,1.56215,1.5609,1.5617,139400000.0
2009-01-05 07:35:00,1.5617,1.56195,1.5613,1.5614,313600000.0
2009-01-05 07:40:00,1.5614,1.5614,1.56092,1.5614,366800000.0
2009-01-05 07:45:00,1.5614,1.5617,1.56065,1.56135,191200000.0
2009-01-05 07:50:00,1.5614,1.56185,1.5608,1.56135,107400000.0
2009-01-05 07:55:00,1.56115,1.563,1.5609,1.5618,251800000.0
2009-01-05 08:00:00,1.5618,1.5619,1.56102,1.56152,235200000.0
2009-01-05 08:05:00,1.56195,1.56235,1.5618,1.56205,92400000.0
2009-01-05 08:10:00,1.5621,1.56285,1.56205,1.5623,95200000.0
2009-01-05 08:15:00,1.56225,1.5628,1.56155,1.5622,263600000.0
2009-01-05 08:20:00,1.5622,1.5644,1.56105,1.56405,323600000.0
2009-01-05 08:25:00,1.5641,1.5646,1.5626,1.56345,209600000.0
2009-01-05 08:30:00,1.5635,1.56485,1.56305,1.56455,195400000.0
2009-01-05 08:35:00,1.56425,1.5653,1.56395,1.5653,317800000.0
2009-01-05 08:40:00,1.5653,1.5661,1.5651,1.5656,238000000.0
2009-01-05 08:45:00,1.5656,1.56575,1.56435,1.56455,208400000.0
2009-01-05 08:50:00,1.5644,1.56635,1.5635,1.5662,457600000.0
2009-01-05 08:55:00,1.56615,1.5678,1.5651,1.56705,530800000.0
2009-01-05 09:00:00,1.56685,1.56875,1.56565,1.5664,997400000.0
2009-01-05 09:05:00,1.5666,1.56665,1.56455,1.5651,931200000.0
2009-01-05 09:10:00,1.565,1.5662,1.56425,1.5648,982000000.0
2009-01-05 09:15:00,1.5648,1.56515,1.56425,1.5648,703200000.0
2009-01-05 09:20:00,1.5648,1.5648,1.56255,1.5634,1015200000.0
2009-01-05 09:25:00,1.56345,1.5636,1.5624,1.5632,1128600000.0
2009-01-05 09:30:00,1.56305,1.5645,1.56255,1.5643,1524799995.0
2009-01-05 09:35:00,1.5643,1.5656,1.5629,1.56335,1241199999.0
2009-01-05 09:40:00,1.5634,1.5643,1.56295,1.56425,644000000.0
2009-01-05 09:45:00,1.56425,1.56485,1.56355,1.5643,957600000.0
2009-01-05 09:50:00,1.56425,1.56535,1.5638,1.56475,1513000000.0
2009-01-05 09:55:00,1.5646,1.56615,1.56415,1.56425,1030400000.0
2009-01-05 10:00:00,1.56415,1.56425,1.5617,1.56405,1435400000.0
2009-01-05 10:05:00,1.56405,1.5675,1.5635,1.567,1741400000.0
2009-01-05 10:10:00,1.56705,1.5719,1.56695,1.5719,1489800000.0
2009-01-05 10:15:00,1.572,1.57815,1.5718,1.57755,2912800002.0
2009-01-05 10:20:00,1.5776,1.5807,1.57675,1.57795,1483000000.0
2009-01-05 10:25:00,1.578,1.5883,1.578,1.5828,1436600000.0
2009-01-05 10:30:00,1.58295,1.58425,1.5813,1.5827,1380599997.0
2009-01-05 10:35:00,1.5827,1.5878,1.5825,1.5878,1252200000.0
2009-01-05 10:40:00,1.5878,1.5917,1.5863,1.5901,1713200000.0
2009-01-05 10:45:00,1.5898,1.59,1.58695,1.588,2007199999.0
2009-01-05 10:50:00,1.58795,1.5901,1.5877,1.59005,1063900000.0
2009-01-05 10:55:00,1.59,1.59485,1.59,1.5939,1255800000.0
2009-01-05 11:00:00,1.594,1.59905,1.59365,1.5978,1854200000.0
2009-01-05 11:05:00,1.5978,1.6,1.59415,1.5952,1243200000.0
2009-01-05 11:10:00,1.59505,1.5956,1.59395,1.5944,1599000000.0
2009-01-05 11:15:00,1.5945,1.5959,1.5943,1.59565,1293800000.0
2009-01-05 11:20:00,1.59575,1.5972,1.59495,1.5964,1167200000.0
2009-01-05 11:25:00,1.5964,1.5971,1.5946,1.59475,1462800003.0
2009-01-05 11:30:00,1.59475,1.59865,1.5943,1.5985,1387600000.0
2009-01-05 11:35:00,1.59855,1.59985,1.5977,1.59915,1391400000.0
2009-01-05 11:40:00,1.5994,1.60085,1.5973,1.59775,1138000000.0
2009-01-05 11:45:00,1.5979,1.5988,1.5972,1.5984,1412400000.0
2009-01-05 11:50:00,1.5982,1.59885,1.5975,1.5981,1164000000.0
2009-01-05 11:55:00,1.5981,1.5983,1.59535,1.5955,1529400000.0
2009-01-05 12:00:00,1.59545,1.59585,1.5934,1.5943,1410400000.0
2009-01-05 12:05:00,1.5943,1.5944,1.5909,1.59095,1272000000.0
2009-01-05 12:10:00,1.5909,1.59425,1.58965,1.593,1536400000.0
2009-01-05 12:15:00,1.5931,1.59735,1.59275,1.59625,1361600000.0
2009-01-05 12:20:00,1.59625,1.5979,1.5953,1.5965,1391800000.0
2009-01-05 12:25:00,1.5965,1.5973,1.59415,1.5957,1621800007.0
2009-01-05 12:30:00,1.5957,1.60015,1.5957,1.5995,1133200000.0
2009-01-05 12:35:00,1.59945,1.60095,1.5988,1.6009,966600000.0
2009-01-05 12:40:00,1.6009,1.60175,1.6002,1.60155,808500000.0
2009-01-05 12:45:00,1.60155,1.60315,1.6008,1.6013,1356199996.0
2009-01-05 12:50:00,1.6013,1.6026,1.6013,1.6026,1129000000.0
2009-01-05 12:55:00,1.6028,1.604,1.60175,1.6036,1279400000.0
2009-01-05 13:00:00,1.60375,1.6045,1.60225,1.6028,1018600000.0
2009-01-05 13:05:00,1.6029,1.6039,1.60175,1.6033,1319600000.0
2009-01-05 13:10:00,1.6033,1.6035,1.60025,1.60225,1378599998.0
2009-01-05 13:15:00,1.60225,1.6035,1.6019,1.6034,1055200000.0
2009-01-05 13:20:00,1.6034,1.604,1.60315,1.6033,457000000.0
2009-01-05 13:25:00,1.6033,1.6033,1.60245,1.6031,1038800000.0
2009-01-05 13:30:00,1.6031,1.6036,1.60234,1.6036,609200000.0
2009-01-05 13:35:00,1.6034,1.6042,1.60195,1.60235,891899999.0
2009-01-05 13:40:00,1.60235,1.60255,1.60055,1.60105,508800000.0
2009-01-05 13:45:00,1.601,1.6013,1.60055,1.6012,357600000.0
2009-01-05 13:50:00,1.6012,1.6016,1.599,1.5994,255000000.0
2009-01-05 13:55:00,1.5994,1.60275,1.5993,1.6012,1208200000.0
2009-01-05 14:00:00,1.6012,1.6046,1.6008,1.6022,1123000000.0
2009-01-05 14:05:00,1.60225,1.6033,1.6018,1.6029,1021600000.0
2009-01-05 14:10:00,1.60285,1.6079,1.6026,1.60755,1077000000.0
2009-01-05 14:15:00,1.6074,1.60865,1.6053,1.6079,1944000000.0
2009-01-05 14:20:00,1.60805,1.6082,1.6071,1.60725,1384800000.0
2009-01-05 14:25:00,1.60725,1.6099,1.6065,1.6093,1716800000.0
2009-01-05 14:30:00,1.6093,1.61,1.6085,1.60875,1929400000.0
2009-01-05 14:35:00,1.60875,1.6143,1.608,1.6132,1664500007.0
2009-01-05 14:40:00,1.6132,1.6132,1.61005,1.61175,1709600001.0
2009-01-05 14:45:00,1.6118,1.61205,1.60905,1.6098,2801599965.0
2009-01-05 14:50:00,1.6098,1.611,1.60855,1.6087,2843399951.0
2009-01-05 14:55:00,1.6087,1.6103,1.60835,1.6092,1199200000.0
2009-01-05 15:00:00,1.60915,1.61005,1.608,1.60885,1287000000.0
2009-01-05 15:05:00,1.60885,1.6097,1.6086,1.609,1392000000.0
2009-01-05 15:10:00,1.609,1.6097,1.60805,1.6089,1299800000.0
2009-01-05 15:15:00,1.6089,1.60955,1.60805,1.6082,1589400000.0
2009-01-05 15:20:00,1.6082,1.6082,1.6038,1.60435,1643499998.0
2009-01-05 15:25:00,1.60445,1.6045,1.60295,1.6032,1769800000.0
2009-01-05 15:30:00,1.60325,1.604,1.6029,1.6038,1364200000.0
2009-01-05 15:35:00,1.60375,1.6046,1.60275,1.60295,1225300000.0
2009-01-05 15:40:00,1.6028,1.603,1.6011,1.6021,1227600000.0
2009-01-05 15:45:00,1.6019,1.6027,1.5996,1.6,1138599997.0
2009-01-05 15:50:00,1.6,1.60125,1.5997,1.60125,1138000000.0
2009-01-05 15:55:00,1.60145,1.60765,1.6014,1.6064,1136200000.0
2009-01-05 16:00:00,1.6066,1.607,1.60615,1.6066,801800000.0
2009-01-05 16:05:00,1.60665,1.6084,1.6064,1.60825,984400000.0
2009-01-05 16:10:00,1.60825,1.6085,1.6051,1.60535,1082000000.0
2009-01-05 16:15:00,1.6053,1.6061,1.60415,1.6046,1292000000.0
2009-01-05 16:20:00,1.60455,1.6063,1.60445,1.6058,1046000000.0
2009-01-05 16:25:00,1.6058,1.6064,1.6046,1.6052,695400000.0
2009-01-05 16:30:00,1.60525,1.6063,1.6048,1.606,830600000.0
2009-01-05 16:35:00,1.6059,1.60685,1.60495,1.60605,1248800000.0
2009-01-05 16:40:00,1.60615,1.60615,1.6034,1.6036,1014800000.0
2009-01-05 16:45:00,1.6036,1.60365,1.60145,1.6019,1058800001.0
2009-01-05 16:50:00,1.6019,1.602,1.5999,1.5999,1276200000.0
2009-01-05 16:55:00,1.5999,1.6003,1.5984,1.6003,1048600000.0
2009-01-05 17:00:00,1.59975,1.6018,1.5997,1.6012,984400000.0
2009-01-05 17:05:00,1.6012,1.60335,1.60035,1.60295,1282800000.0
2009-01-05 17:10:00,1.6029,1.60335,1.6026,1.6028,961600000.0
2009-01-05 17:15:00,1.6028,1.6034,1.6021,1.60265,811400000.0
2009-01-05 17:20:00,1.60255,1.6029,1.59975,1.59975,1069799997.0
2009-01-05 17:25:00,1.59975,1.60085,1.59935,1.6002,1208400000.0
2009-01-05 17:30:00,1.6002,1.60065,1.5992,1.6002,1026400000.0
2009-01-05 17:35:00,1.6002,1.60055,1.59985,1.60025,613800000.0
2009-01-05 17:40:00,1.6001,1.60085,1.6,1.60075,1069000000.0
2009-01-05 17:45:00,1.60075,1.60225,1.6003,1.6006,873400000.0
2009-01-05 17:50:00,1.6006,1.6048,1.60055,1.60455,981600000.0
2009-01-05 17:55:00,1.60455,1.6059,1.6044,1.6047,1228800000.0
2009-01-05 18:00:00,1.60465,1.6047,1.6026,1.6037,893400000.0
2009-01-05 18:05:00,1.60395,1.6071,1.6038,1.60695,975200000.0
2009-01-05 18:10:00,1.60705,1.6111,1.606,1.6103,965800000.0
2009-01-05 18:15:00,1.6103,1.6127,1.60985,1.6112,1514400000.0
2009-01-05 18:20:00,1.61105,1.61325,1.611,1.61265,1422000000.0
2009-01-05 18:25:00,1.61265,1.61425,1.6113,1.61375,1557400000.0
2009-01-05 18:30:00,1.61375,1.6178,1.61375,1.6178,1543000000.0
2009-01-05 18:35:00,1.6179,1.619,1.616,1.61685,1466200000.0
2009-01-05 18:40:00,1.61685,1.61755,1.6139,1.61455,1115600000.0
2009-01-05 18:45:00,1.61455,1.6157,1.6135,1.6155,694800000.0
2009-01-05 18:50:00,1.6157,1.61815,1.61525,1.61725,1277400002.0
2009-01-05 18:55:00,1.61735,1.61775,1.6164,1.6174,965800000.0
2009-01-05 19:00:00,1.61725,1.61755,1.6152,1.6155,531400000.0
2009-01-05 19:05:00,1.61565,1.61745,1.61535,1.6172,869600000.0
2009-01-05 19:10:00,1.61715,1.62035,1.61685,1.61915,684600000.0
2009-01-05 19:15:00,1.6192,1.6238,1.6192,1.6232,665000000.0
2009-01-05 19:20:00,1.6232,1.62395,1.6223,1.6223,614600000.0
2009-01-05 19:25:00,1.6223,1.6239,1.6211,1.6232,941200000.0
2009-01-05 19:30:00,1.6232,1.62435,1.622,1.6226,881800000.0
2009-01-05 19:35:00,1.6226,1.62295,1.6199,1.62065,1079800000.0
2009-01-05 19:40:00,1.62065,1.62065,1.6179,1.61865,623600000.0
2009-01-05 19:45:00,1.6186,1.6196,1.61785,1.6193,789400000.0
2009-01-05 19:50:00,1.61925,1.6193,1.61875,1.619,159000000.0
2009-01-05 19:55:00,1.619,1.61955,1.6188,1.61915,554600000.0
2009-01-05 20:00:00,1.6194,1.62095,1.61905,1.61905,514200000.0
2009-01-05 20:05:00,1.61905,1.6223,1.6188,1.6217,738400000.0
2009-01-05 20:10:00,1.6217,1.62275,1.6203,1.6217,597000000.0
2009-01-05 20:15:00,1.62115,1.62295,1.62095,1.62285,640600000.0
2009-01-05 20:20:00,1.62275,1.6231,1.6211,1.6216,407400000.0
2009-01-05 20:25:00,1.6216,1.6237,1.6211,1.6229,797400000.0
2009-01-05 20:30:00,1.6229,1.62335,1.6221,1.6224,615200000.0
2009-01-05 20:35:00,1.6224,1.62305,1.62225,1.6225,605600000.0
2009-01-05 20:40:00,1.62255,1.62335,1.6224,1.6232,392000000.0
2009-01-05 20:45:00,1.6232,1.6235,1.6227,1.6235,286800000.0
2009-01-05 20:50:00,1.6236,1.6237,1.622,1.6226,759600000.0
2009-01-05 20:55:00,1.62245,1.62385,1.6221,1.62385,691600000.0
2009-01-05 21:00:00,1.6234,1.6241,1.623,1.62355,321600000.0
2009-01-05 21:05:00,1.6236,1.62665,1.6222,1.6264,634400000.0
2009-01-05 21:10:00,1.62625,1.631,1.626,1.63085,1310900000.0
2009-01-05 21:15:00,1.6308,1.6324,1.63,1.63175,728600000.0
2009-01-05 21:20:00,1.6316,1.6321,1.6301,1.63115,608400000.0
2009-01-05 21:25:00,1.63105,1.6328,1.6306,1.63255,614200000.0
2009-01-05 21:30:00,1.6326,1.63325,1.6324,1.6327,650200000.0
2009-01-05 21:35:00,1.6327,1.6327,1.63075,1.63095,424100000.0
2009-01-05 21:40:00,1.6309,1.6311,1.6307,1.6307,336200000.0
2009-01-05 21:45:00,1.6307,1.63125,1.6306,1.63085,285000000.0
2009-01-05 21:50:00,1.63075,1.6313,1.6307,1.6307,701800000.0
2009-01-05 21:55:00,1.6307,1.63185,1.6307,1.6318,370200000.0
2009-01-05 22:00:00,1.63205,1.6325,1.62985,1.63215,683600000.0
2009-01-05 22:05:00,1.63215,1.6326,1.63,1.63,762600000.0
2009-01-05 22:10:00,1.63,1.6306,1.629,1.63015,423500000.0
2009-01-05 22:15:00,1.63015,1.6303,1.62925,1.6293,309400000.0
2009-01-05 22:20:00,1.6293,1.6299,1.6289,1.6295,361600000.0
2009-01-05 22:25:00,1.6294,1.6297,1.62855,1.6291,207200000.0
2009-01-05 22:30:00,1.62915,1.6303,1.6289,1.63015,211400000.0
2009-01-05 22:35:00,1.6303,1.6307,1.6299,1.63,237800000.0
2009-01-05 22:40:00,1.63,1.63025,1.63,1.63,213000000.0
2009-01-05 22:45:00,1.63,1.63065,1.63,1.63015,182200000.0
2009-01-05 22:50:00,1.63025,1.6307,1.62995,1.63,297000000.0
2009-01-05 22:55:00,1.63,1.63045,1.6285,1.62905,508200000.0
2009-01-05 23:00:00,1.6291,1.63055,1.6286,1.62915,638600000.0
2009-01-05 23:05:00,1.6289,1.62995,1.6279,1.62975,447600000.0
2009-01-05 23:10:00,1.6294,1.6306,1.62925,1.63015,496200000.0
2009-01-05 23:15:00,1.6302,1.6317,1.6297,1.63095,487400000.0
2009-01-05 23:20:00,1.63085,1.6314,1.6307,1.63135,447600000.0
2009-01-05 23:25:00,1.63135,1.63245,1.6293,1.6318,460000000.0
2009-01-05 23:30:00,1.63175,1.63195,1.6317,1.6317,295200000.0
2009-01-05 23:35:00,1.6317,1.63225,1.6316,1.63215,236400000.0
2009-01-05 23:40:00,1.6323,1.63335,1.63205,1.6327,239900000.0
2009-01-05 23:45:00,1.6327,1.63315,1.6315,1.6328,490000000.0
2009-01-05 23:50:00,1.6328,1.6328,1.6303,1.63075,260200000.0
2009-01-05 23:55:00,1.63085,1.6313,1.6289,1.62955,636000000.0
2009-01-06 00:00:00,1.6296,1.63165,1.6292,1.63145,69200000.0
2009-01-06 00:05:00,1.6315,1.63165,1.63065,1.63115,116400000.0
2009-01-06 00:10:00,1.63115,1.6325,1.63115,1.63205,40200000.0
2009-01-06 00:15:00,1.6307,1.63195,1.6307,1.63195,195800000.0
2009-01-06 00:20:00,1.6319,1.63235,1.63125,1.63135,159400000.0
2009-01-06 00:25:00,1.63145,1.63145,1.63075,1.6313,175000000.0
2009-01-06 00:30:00,1.6313,1.6326,1.63075,1.63205,266600000.0
2009-01-06 00:35:00,1.6322,1.6327,1.6313,1.6325,258200000.0
2009-01-06 00:40:00,1.63255,1.63415,1.63135,1.6323,309400000.0
2009-01-06 00:45:00,1.6324,1.63285,1.6317,1.63285,81400000.0
2009-01-06 00:50:00,1.63285,1.6329,1.63135,1.63175,144600000.0
2009-01-06 00:55:00,1.6317,1.63185,1.6285,1.6314,781200014.0
2009-01-06 01:00:00,1.6315,1.6315,1.6289,1.629,365000002.0
2009-01-06 01:05:00,1.629,1.6294,1.62875,1.62875,96200000.0
2009-01-06 01:10:00,1.62885,1.62925,1.6287,1.6289,89600000.0
2009-01-06 01:15:00,1.6289,1.62955,1.6289,1.62915,41600000.0
2009-01-06 01:20:00,1.62915,1.6293,1.6284,1.62865,96000000.0
2009-01-06 01:25:00,1.6287,1.62935,1.6285,1.6285,163200000.0
2009-01-06 01:30:00,1.6285,1.62945,1.6278,1.6283,117600000.0
2009-01-06 01:35:00,1.6283,1.629,1.62735,1.62775,380000000.0
2009-01-06 01:40:00,1.62775,1.62805,1.62775,1.6279,96000000.0
2009-01-06 01:45:00,1.6279,1.63015,1.62775,1.6294,224000000.0
2009-01-06 01:50:00,1.6299,1.631,1.6297,1.6309,636800000.0
2009-01-06 01:55:00,1.6309,1.63105,1.6301,1.6309,516000000.0
2009-01-06 02:00:00,1.6309,1.63115,1.6289,1.62915,257700000.0
2009-01-06 02:05:00,1.6291,1.6294,1.62675,1.6277,577800000.0
2009-01-06 02:10:00,1.6277,1.6281,1.6272,1.6281,170000000.0
2009-01-06 02:15:00,1.6284,1.62885,1.62615,1.62645,192200000.0
2009-01-06 02:20:00,1.6264,1.62775,1.6263,1.6273,248200000.0
2009-01-06 02:25:00,1.62755,1.62835,1.6259,1.626,512700000.0
2009-01-06 02:30:00,1.626,1.62655,1.6255,1.62635,373000000.0
2009-01-06 02:35:00,1.62635,1.62915,1.62545,1.6277,310300000.0
2009-01-06 02:40:00,1.62765,1.6291,1.62765,1.6288,432200000.0
2009-01-06 02:45:00,1.62875,1.6302,1.62875,1.63,93800000.0
2009-01-06 02:50:00,1.6299,1.6307,1.6276,1.62815,387600013.0
2009-01-06 02:55:00,1.62815,1.62945,1.62795,1.629,210200000.0
2009-01-06 03:00:00,1.6288,1.6299,1.62825,1.62915,319000000.0
2009-01-06 03:05:00,1.629,1.6297,1.62835,1.62935,231600000.0
2009-01-06 03:10:00,1.6297,1.62975,1.62915,1.6294,117800000.0
2009-01-06 03:15:00,1.62935,1.62945,1.62875,1.6289,341000000.0
2009-01-06 03:20:00,1.6289,1.6289,1.627,1.6275,358000000.0
2009-01-06 03:25:00,1.6275,1.6288,1.6275,1.6284,166400000.0
2009-01-06 03:30:00,1.6284,1.6288,1.62815,1.6285,235000000.0
2009-01-06 03:35:00,1.6287,1.6287,1.62795,1.62795,186600000.0
2009-01-06 03:40:00,1.62655,1.62845,1.62655,1.6279,163000000.0
2009-01-06 03:45:00,1.6278,1.628,1.62649,1.62723,90200000.0
2009-01-06 03:50:00,1.6276,1.62795,1.62725,1.6276,85200000.0
2009-01-06 03:55:00,1.62765,1.62835,1.6275,1.6277,76000000.0
2009-01-06 04:00:00,1.6277,1.6281,1.6273,1.62735,275000000.0
2009-01-06 04:05:00,1.62735,1.6278,1.62685,1.6273,196800000.0
2009-01-06 04:10:00,1.6273,1.62735,1.6273,1.6273,86800000.0
2009-01-06 04:15:00,1.6273,1.62795,1.6273,1.6276,179000000.0
2009-01-06 04:20:00,1.62725,1.6277,1.627,1.6273,161800000.0
2009-01-06 04:25:00,1.6273,1.6273,1.6264,1.62675,125300000.0
2009-01-06 04:30:00,1.62675,1.62735,1.6264,1.6264,86800000.0
2009-01-06 04:35:00,1.6266,1.62705,1.62525,1.62655,213000000.0
2009-01-06 04:40:00,1.62645,1.62745,1.6264,1.62705,163400000.0
2009-01-06 04:45:00,1.62685,1.6273,1.62635,1.6265,165400000.0
2009-01-06 04:50:00,1.6265,1.6265,1.6265,1.6265,55800000.0
2009-01-06 04:55:00,1.6265,1.6265,1.62494,1.6265,187600000.0
2009-01-06 05:00:00,1.6265,1.6265,1.6265,1.6265,72000000.0
2009-01-06 05:05:00,1.6265,1.6265,1.6265,1.6265,86800000.0
2009-01-06 05:10:00,1.6265,1.62685,1.6265,1.62665,34800000.0
2009-01-06 05:15:00,1.62585,1.6268,1.62556,1.6265,392400000.0
2009-01-06 05:20:00,1.6265,1.6265,1.62575,1.6259,120600000.0
2009-01-06 05:25:00,1.62575,1.626,1.62515,1.6253,134200000.0
2009-01-06 05:30:00,1.6253,1.626,1.6252,1.62575,84400000.0
2009-01-06 05:35:00,1.62575,1.6258,1.6253,1.62565,234600001.0
2009-01-06 05:40:00,1.62555,1.6258,1.6254,1.6257,262000000.0
2009-01-06 05:45:00,1.62545,1.62585,1.6253,1.6254,557400000.0
2009-01-06 05:50:00,1.6254,1.6254,1.6246,1.625,348000000.0
2009-01-06 05:55:00,1.6251,1.6261,1.6247,1.6253,321000000.0
2009-01-06 06:00:00,1.6253,1.6257,1.62505,1.62515,109800000.0
2009-01-06 06:05:00,1.625,1.626,1.62455,1.6258,194600000.0
2009-01-06 06:10:00,1.6256,1.6263,1.6256,1.62605,113400000.0
2009-01-06 06:15:00,1.626,1.62685,1.62565,1.6261,255400000.0
2009-01-06 06:20:00,1.6261,1.6261,1.6242,1.62465,318000000.0
2009-01-06 06:25:00,1.6246,1.6266,1.62415,1.6243,412200000.0
2009-01-06 06:30:00,1.6243,1.62485,1.623,1.62435,562800000.0
2009-01-06 06:35:00,1.62425,1.62545,1.62324,1.62388,458300000.0
2009-01-06 06:40:00,1.6245,1.6245,1.622,1.62335,351100000.0
2009-01-06 06:45:00,1.62345,1.62505,1.6228,1.62365,477400000.0
2009-01-06 06:50:00,1.62385,1.6263,1.6235,1.6255,403800000.0
2009-01-06 06:55:00,1.6255,1.62615,1.6254,1.6256,241200000.0
2009-01-06 07:00:00,1.6255,1.6259,1.62335,1.6242,271400000.0
2009-01-06 07:05:00,1.6244,1.62525,1.6239,1.6249,181200000.0
2009-01-06 07:10:00,1.6249,1.6255,1.62465,1.62535,300600000.0
2009-01-06 07:15:00,1.62535,1.6261,1.6237,1.62575,345000000.0
2009-01-06 07:20:00,1.62575,1.62705,1.6255,1.62655,367200000.0
2009-01-06 07:25:00,1.6267,1.62775,1.62565,1.6265,384400000.0
2009-01-06 07:30:00,1.62665,1.62755,1.62665,1.6268,78200000.0
2009-01-06 07:35:00,1.6268,1.62785,1.6249,1.6272,244800000.0
2009-01-06 07:40:00,1.62745,1.6278,1.6261,1.62715,345200000.0
2009-01-06 07:45:00,1.62715,1.62755,1.6261,1.6275,106400000.0
2009-01-06 07:50:00,1.6275,1.6282,1.6248,1.6272,202000000.0
2009-01-06 07:55:00,1.6272,1.6287,1.62475,1.6281,235000000.0
2009-01-06 08:00:00,1.6281,1.62895,1.6274,1.6281,278400000.0
2009-01-06 08:05:00,1.6281,1.6281,1.62385,1.62495,213600000.0
2009-01-06 08:10:00,1.625,1.62605,1.62425,1.6244,207800000.0
2009-01-06 08:15:00,1.6244,1.62495,1.6235,1.6248,316000000.0
2009-01-06 08:20:00,1.625,1.62675,1.62485,1.6262,417200000.0
2009-01-06 08:25:00,1.62625,1.6264,1.62525,1.6254,372599999.0
2009-01-06 08:30:00,1.6254,1.6265,1.625,1.6259,268400001.0
2009-01-06 08:35:00,1.62585,1.62585,1.62465,1.6248,207200000.0
2009-01-06 08:40:00,1.62495,1.6255,1.62495,1.6251,86000000.0
2009-01-06 08:45:00,1.6251,1.62535,1.625,1.6251,135800000.0
2009-01-06 08:50:00,1.6251,1.6251,1.6234,1.6246,279800000.0
2009-01-06 08:55:00,1.62455,1.6255,1.6227,1.623,467000000.0
2009-01-06 09:00:00,1.623,1.623,1.61895,1.6215,845800000.0
2009-01-06 09:05:00,1.62155,1.6229,1.62015,1.6205,2041799974.0
2009-01-06 09:10:00,1.6205,1.6224,1.62015,1.6215,917800000.0
2009-01-06 09:15:00,1.6215,1.6224,1.6198,1.6216,1003600000.0
2009-01-06 09:20:00,1.6216,1.62185,1.62,1.6217,1481600000.0
2009-01-06 09:25:00,1.6218,1.6246,1.62105,1.62415,1022200000.0
2009-01-06 09:30:00,1.62405,1.62505,1.62245,1.6233,1149200000.0
2009-01-06 09:35:00,1.6231,1.6256,1.623,1.62475,1131200000.0
2009-01-06 09:40:00,1.6247,1.6249,1.62195,1.6242,1547799999.0
2009-01-06 09:45:00,1.6242,1.6264,1.6239,1.6264,1351000007.0
2009-01-06 09:50:00,1.6264,1.63235,1.6262,1.63225,944299999.0
2009-01-06 09:55:00,1.63225,1.6344,1.63115,1.63235,1493400003.0
2009-01-06 10:00:00,1.6324,1.6335,1.63125,1.6328,2166600000.0
2009-01-06 10:05:00,1.6328,1.6328,1.63135,1.6315,2778399996.0
2009-01-06 10:10:00,1.63135,1.63525,1.63095,1.63525,966900000.0
2009-01-06 10:15:00,1.6353,1.63695,1.63295,1.6366,1165700000.0
2009-01-06 10:20:00,1.6365,1.6416,1.6365,1.64065,1128200000.0
2009-01-06 10:25:00,1.64065,1.64185,1.63985,1.64,1239200000.0
2009-01-06 10:30:00,1.64,1.643,1.63975,1.6398,944900000.0
2009-01-06 10:35:00,1.64005,1.6406,1.6388,1.6405,1093800000.0
2009-01-06 10:40:00,1.6404,1.6407,1.63895,1.63995,1034800000.0
2009-01-06 10:45:00,1.64,1.6414,1.63885,1.6408,1099900000.0
2009-01-06 10:50:00,1.6408,1.6424,1.63935,1.64185,1153600000.0
2009-01-06 10:55:00,1.64175,1.6455,1.6413,1.6431,1714800010.0
2009-01-06 11:00:00,1.6431,1.6431,1.64085,1.64185,963400000.0
2009-01-06 11:05:00,1.64185,1.64555,1.6418,1.6454,920900000.0
2009-01-06 11:10:00,1.64545,1.64595,1.6435,1.6436,1363600001.0
2009-01-06 11:15:00,1.6436,1.6438,1.6399,1.64025,2091800000.0
2009-01-06 11:20:00,1.64025,1.64225,1.64,1.64215,1273400004.0
2009-01-06 11:25:00,1.64215,1.6428,1.6414,1.6422,2983200017.0
2009-01-06 11:30:00,1.6422,1.6451,1.6414,1.64295,1328500000.0
2009-01-06 11:35:00,1.64305,1.6443,1.64185,1.644,1117200004.0
2009-01-06 11:40:00,1.644,1.64635,1.644,1.6454,1265000000.0
2009-01-06 11:45:00,1.64545,1.64645,1.6437,1.6443,1371700002.0
2009-01-06 11:50:00,1.64425,1.64425,1.6395,1.6398,1617400006.0
2009-01-06 11:55:00,1.63975,1.64025,1.6393,1.6397,781200001.0
2009-01-06 12:00:00,1.6397,1.64265,1.63915,1.6417,982000000.0
2009-01-06 12:05:00,1.6417,1.64725,1.64095,1.64675,858200000.0
2009-01-06 12:10:00,1.64675,1.6486,1.6458,1.6458,1251900000.0
2009-01-06 12:15:00,1.6458,1.64675,1.6455,1.6458,1106200000.0
2009-01-06 12:20:00,1.6458,1.64825,1.64485,1.64725,1286800000.0
2009-01-06 12:25:00,1.6474,1.6479,1.64525,1.6454,1241800000.0
2009-01-06 12:30:00,1.6454,1.6464,1.64455,1.645,1833600000.0
2009-01-06 12:35:00,1.645,1.6467,1.64465,1.64595,1552800000.0
2009-01-06 12:40:00,1.64605,1.6464,1.6442,1.6443,998600000.0
2009-01-06 12:45:00,1.6443,1.64445,1.6426,1.643,862800000.0
2009-01-06 12:50:00,1.643,1.64365,1.64095,1.64265,1220999998.0
2009-01-06 12:55:00,1.64275,1.6431,1.6403,1.6403,1146400000.0
2009-01-06 13:00:00,1.6403,1.64175,1.6397,1.6413,1510600000.0
2009-01-06 13:05:00,1.64125,1.642,1.64105,1.6414,859400000.0
2009-01-06 13:10:00,1.6413,1.6418,1.64065,1.6414,1116400000.0
2009-01-06 13:15:00,1.6414,1.6422,1.6399,1.64145,1312600000.0
2009-01-06 13:20:00,1.6415,1.64255,1.64,1.6401,979799999.0
2009-01-06 13:25:00,1.6402,1.6404,1.6388,1.63895,1441400006.0
2009-01-06 13:30:00,1.63905,1.63985,1.6389,1.63935,908400000.0
2009-01-06 13:35:00,1.6393,1.6395,1.6371,1.6376,1087600000.0
2009-01-06 13:40:00,1.6376,1.6404,1.6366,1.64,1058600000.0
2009-01-06 13:45:00,1.6401,1.6406,1.6384,1.63915,1531900001.0
2009-01-06 13:50:00,1.63915,1.6421,1.6384,1.6417,1056200000.0
2009-01-06 13:55:00,1.6418,1.6421,1.64015,1.64085,1114800000.0
2009-01-06 14:00:00,1.64085,1.64235,1.6395,1.6421,1330400001.0
2009-01-06 14:05:00,1.64225,1.64305,1.6414,1.64215,973099996.0
2009-01-06 14:10:00,1.64225,1.6432,1.641,1.6431,1345100000.0
2009-01-06 14:15:00,1.6431,1.6433,1.6416,1.64185,996000000.0
2009-01-06 14:20:00,1.64185,1.64255,1.64125,1.6414,644600000.0
2009-01-06 14:25:00,1.64155,1.6452,1.6414,1.64405,1085000000.0
2009-01-06 14:30:00,1.6441,1.6446,1.6423,1.6433,1298400000.0
2009-01-06 14:35:00,1.6433,1.6451,1.6433,1.645,1285600000.0
2009-01-06 14:40:00,1.64505,1.6453,1.64345,1.64365,1130400000.0
2009-01-06 14:45:00,1.6436,1.64375,1.6421,1.6426,1004600000.0
2009-01-06 14:50:00,1.6426,1.64285,1.63985,1.6404,905800000.0
2009-01-06 14:55:00,1.6404,1.64125,1.6395,1.6408,994000000.0
2009-01-06 15:00:00,1.64085,1.64105,1.63775,1.638,1050800000.0
2009-01-06 15:05:00,1.638,1.63845,1.6351,1.63535,1208200003.0
2009-01-06 15:10:00,1.6354,1.6369,1.6333,1.63645,972800000.0
2009-01-06 15:15:00,1.6367,1.6376,1.6357,1.63735,3555599928.0
2009-01-06 15:20:00,1.6373,1.6377,1.6362,1.6375,1220000000.0
2009-01-06 15:25:00,1.6375,1.63825,1.63535,1.63625,1647399989.0
2009-01-06 15:30:00,1.63625,1.63655,1.6339,1.6339,1033000000.0
2009-01-06 15:35:00,1.6339,1.63425,1.6331,1.6337,804200000.0
2009-01-06 15:40:00,1.6337,1.63495,1.63355,1.6345,1036600000.0
2009-01-06 15:45:00,1.63455,1.6366,1.63405,1.6366,1036800000.0
2009-01-06 15:50:00,1.6366,1.63685,1.63445,1.63525,899500000.0
2009-01-06 15:55:00,1.63535,1.63685,1.63525,1.6365,1222400000.0
2009-01-06 16:00:00,1.6366,1.6378,1.6365,1.6373,1025800000.0
2009-01-06 16:05:00,1.6373,1.6373,1.6364,1.63715,743000000.0
2009-01-06 16:10:00,1.6372,1.6372,1.63315,1.63435,1165800000.0
2009-01-06 16:15:00,1.6343,1.63555,1.6332,1.6338,1134400000.0
2009-01-06 16:20:00,1.63375,1.63455,1.6315,1.6317,947600000.0
2009-01-06 16:25:00,1.63165,1.6347,1.6313,1.634,661600000.0
2009-01-06 16:30:00,1.634,1.63755,1.6333,1.6361,996200000.0
2009-01-06 16:35:00,1.63575,1.6372,1.6352,1.63705,679200000.0
2009-01-06 16:40:00,1.63705,1.6408,1.6366,1.64025,1229100000.0
2009-01-06 16:45:00,1.64015,1.6413,1.63975,1.64105,894400000.0
2009-01-06 16:50:00,1.641,1.6442,1.6409,1.64325,903800000.0
2009-01-06 16:55:00,1.64325,1.64545,1.64195,1.6422,1527400006.0
2009-01-06 17:00:00,1.6422,1.64255,1.64135,1.64175,1034800000.0
2009-01-06 17:05:00,1.64175,1.64225,1.6395,1.6397,1627000000.0
2009-01-06 17:10:00,1.6397,1.6416,1.63965,1.641,1492400000.0
2009-01-06 17:15:00,1.641,1.64165,1.6402,1.64055,1369200000.0
2009-01-06 17:20:00,1.6406,1.64465,1.6399,1.64415,1473600000.0
2009-01-06 17:25:00,1.6442,1.6443,1.64105,1.6431,1379000000.0
2009-01-06 17:30:00,1.6433,1.64405,1.6414,1.6414,1542400000.0
2009-01-06 17:35:00,1.64155,1.6447,1.64155,1.64395,1625400000.0
2009-01-06 17:40:00,1.644,1.64685,1.6434,1.6466,1009800000.0
2009-01-06 17:45:00,1.64675,1.6489,1.64555,1.64855,1359600000.0
2009-01-06 17:50:00,1.6486,1.65395,1.64835,1.65345,1380800000.0
2009-01-06 17:55:00,1.65345,1.65425,1.6526,1.65405,1014600000.0
2009-01-06 18:00:00,1.6536,1.65525,1.6528,1.6541,1367000000.0
2009-01-06 18:05:00,1.6541,1.65415,1.65185,1.65275,1287800000.0
2009-01-06 18:10:00,1.65275,1.65405,1.6517,1.65395,1086400000.0
2009-01-06 18:15:00,1.65395,1.6576,1.65385,1.6565,1055600000.0
2009-01-06 18:20:00,1.6565,1.65955,1.656,1.65905,1122000000.0
2009-01-06 18:25:00,1.6591,1.6596,1.65725,1.6573,969000000.0
2009-01-06 18:30:00,1.6573,1.65805,1.6566,1.65795,913400000.0
2009-01-06 18:35:00,1.65805,1.6582,1.6565,1.65715,1193800000.0
2009-01-06 18:40:00,1.6573,1.6587,1.65665,1.6583,987800000.0
2009-01-06 18:45:00,1.6583,1.66125,1.65755,1.66025,1059000000.0
2009-01-06 18:50:00,1.66025,1.66055,1.6575,1.6581,1820200040.0
2009-01-06 18:55:00,1.65805,1.65805,1.65535,1.6564,870200000.0
2009-01-06 19:00:00,1.65655,1.6573,1.65555,1.65715,616600000.0
2009-01-06 19:05:00,1.65715,1.6579,1.6561,1.6578,955400000.0
2009-01-06 19:10:00,1.65765,1.65955,1.65705,1.65945,894000000.0
2009-01-06 19:15:00,1.65925,1.66095,1.65855,1.66015,1139600000.0
2009-01-06 19:20:00,1.6601,1.66345,1.6599,1.6631,816800000.0
2009-01-06 19:25:00,1.6632,1.6635,1.66035,1.66335,1350700000.0
2009-01-06 19:30:00,1.66335,1.66395,1.6624,1.66305,1041200000.0
2009-01-06 19:35:00,1.6632,1.6637,1.6624,1.6631,816200000.0
2009-01-06 19:40:00,1.6631,1.6638,1.6628,1.6634,676000000.0
2009-01-06 19:45:00,1.66345,1.6662,1.66315,1.66585,876000000.0
2009-01-06 19:50:00,1.6658,1.6702,1.66575,1.66785,1078600000.0
2009-01-06 19:55:00,1.66775,1.6715,1.66775,1.67045,936400000.0
2009-01-06 20:00:00,1.6703,1.67345,1.67025,1.6707,1182000000.0
2009-01-06 20:05:00,1.67075,1.6719,1.67045,1.67045,851400000.0
2009-01-06 20:10:00,1.6703,1.67135,1.6685,1.6686,807400000.0
2009-01-06 20:15:00,1.6686,1.66925,1.6677,1.66895,1013000000.0
2009-01-06 20:20:00,1.66895,1.66925,1.66585,1.6663,1235000000.0
2009-01-06 20:25:00,1.6659,1.66645,1.66465,1.6652,884800000.0
2009-01-06 20:30:00,1.6652,1.666,1.66445,1.66535,353000000.0
2009-01-06 20:35:00,1.6655,1.66585,1.6643,1.6651,491800000.0
2009-01-06 20:40:00,1.6651,1.6651,1.6637,1.66385,576000000.0
2009-01-06 20:45:00,1.6638,1.6639,1.6623,1.66325,644200000.0
2009-01-06 20:50:00,1.6633,1.66355,1.66135,1.66265,747800000.0
2009-01-06 20:55:00,1.66275,1.66625,1.66205,1.663,864300000.0
2009-01-06 21:00:00,1.66305,1.666,1.66225,1.66565,1026200000.0
2009-01-06 21:05:00,1.66545,1.667,1.6634,1.66515,1094399999.0
2009-01-06 21:10:00,1.66515,1.66685,1.66235,1.6625,985800000.0
2009-01-06 21:15:00,1.6625,1.66475,1.66185,1.66385,1279600000.0
2009-01-06 21:20:00,1.6638,1.6672,1.6629,1.66715,1353200000.0
2009-01-06 21:25:00,1.66715,1.6694,1.66675,1.6686,1003600000.0
2009-01-06 21:30:00,1.6686,1.6688,1.6677,1.6683,1007400000.0
2009-01-06 21:35:00,1.66835,1.6692,1.66825,1.6684,1232600000.0
2009-01-06 21:40:00,1.66845,1.6689,1.6674,1.6681,745600000.0
2009-01-06 21:45:00,1.6681,1.66935,1.6663,1.66935,794400000.0
2009-01-06 21:50:00,1.66935,1.6713,1.66885,1.671,665800000.0
2009-01-06 21:55:00,1.6711,1.67205,1.66785,1.6692,828600000.0
2009-01-06 22:00:00,1.66915,1.67515,1.669,1.67455,1053400000.0
2009-01-06 22:05:00,1.67445,1.675,1.6705,1.67215,2592399939.0
2009-01-06 22:10:00,1.6722,1.6723,1.67005,1.67065,1054600000.0
2009-01-06 22:15:00,1.67085,1.67085,1.66845,1.66855,694400000.0
2009-01-06 22:20:00,1.6686,1.6689,1.6669,1.6683,786000000.0
2009-01-06 22:25:00,1.6683,1.6693,1.6677,1.6686,1052900000.0
2009-01-06 22:30:00,1.6685,1.6704,1.6674,1.66915,844200000.0
2009-01-06 22:35:00,1.6693,1.6693,1.6675,1.66855,691400000.0
2009-01-06 22:40:00,1.66855,1.66965,1.66605,1.6671,746000003.0
2009-01-06 22:45:00,1.6671,1.66785,1.66575,1.6662,1016000000.0
2009-01-06 22:50:00,1.66615,1.6664,1.6655,1.6655,578400000.0
2009-01-06 22:55:00,1.6655,1.6666,1.6645,1.6662,608200000.0
2009-01-06 23:00:00,1.66605,1.66875,1.66605,1.6669,758400000.0
2009-01-06 23:05:00,1.6669,1.66705,1.66435,1.6652,697000000.0
2009-01-06 23:10:00,1.66525,1.66565,1.66485,1.6652,289000000.0
2009-01-06 23:15:00,1.6652,1.666,1.66495,1.66505,312000000.0
2009-01-06 23:20:00,1.66505,1.66515,1.6641,1.66495,140800000.0
2009-01-06 23:25:00,1.66495,1.66505,1.66355,1.6646,310400000.0
2009-01-06 23:30:00,1.6647,1.66515,1.66425,1.66435,493200000.0
2009-01-06 23:35:00,1.66435,1.66435,1.6635,1.6638,228800000.0
2009-01-06 23:40:00,1.66385,1.66405,1.6625,1.66325,219000000.0
2009-01-06 23:45:00,1.66325,1.6642,1.6632,1.66345,354400000.0
2009-01-06 23:50:00,1.6635,1.6636,1.6612,1.6617,588199999.0
2009-01-06 23:55:00,1.66175,1.662,1.66095,1.6612,536600000.0
2009-01-07 00:00:00,1.6612,1.66225,1.66115,1.6619,109200000.0
2009-01-07 00:05:00,1.6619,1.6649,1.66135,1.66265,112800000.0
2009-01-07 00:10:00,1.6629,1.6633,1.6612,1.6621,130600000.0
2009-01-07 00:15:00,1.6624,1.6644,1.66165,1.6629,131200000.0
2009-01-07 00:20:00,1.6631,1.6639,1.66235,1.66335,141400000.0
2009-01-07 00:25:00,1.66335,1.66435,1.66205,1.6641,174400000.0
2009-01-07 00:30:00,1.66405,1.6642,1.6619,1.6628,198800000.0
2009-01-07 00:35:00,1.6628,1.66375,1.6623,1.66375,113400000.0
2009-01-07 00:40:00,1.66385,1.66495,1.663,1.6635,131000000.0
2009-01-07 00:45:00,1.66355,1.6644,1.6631,1.6635,133200000.0
2009-01-07 00:50:00,1.664,1.6644,1.66305,1.66346,168400000.0
2009-01-07 00:55:00,1.66325,1.6643,1.6628,1.663,589200000.0
2009-01-07 01:00:00,1.66305,1.66455,1.66285,1.6635,211200000.0
2009-01-07 01:05:00,1.66345,1.66585,1.66235,1.6652,320000000.0
2009-01-07 01:10:00,1.66582,1.66582,1.66475,1.66485,88000000.0
2009-01-07 01:15:00,1.66485,1.6653,1.6641,1.66415,92800000.0
2009-01-07 01:20:00,1.66425,1.66505,1.66175,1.66195,385000000.0
2009-01-07 01:25:00,1.66195,1.66425,1.66195,1.66425,598400000.0
2009-01-07 01:30:00,1.6634,1.6644,1.6618,1.66295,940000000.0
2009-01-07 01:35:00,1.6632,1.66375,1.6618,1.66245,1042600000.0
2009-01-07 01:40:00,1.66265,1.6639,1.66235,1.6637,94400000.0
2009-01-07 01:45:00,1.6638,1.6638,1.66295,1.66305,52800000.0
2009-01-07 01:50:00,1.66305,1.6631,1.6618,1.6631,366200000.0
2009-01-07 01:55:00,1.6631,1.66415,1.6628,1.66345,222800000.0
2009-01-07 02:00:00,1.66335,1.66445,1.6627,1.66415,533200000.0
2009-01-07 02:05:00,1.66415,1.6656,1.66345,1.6648,224000000.0
2009-01-07 02:10:00,1.6648,1.6648,1.66395,1.6643,146600000.0
2009-01-07 02:15:00,1.6643,1.6643,1.6624,1.6629,282600000.0
2009-01-07 02:20:00,1.663,1.6638,1.6628,1.6631,218400000.0
2009-01-07 02:25:00,1.663,1.66355,1.6629,1.663,139200000.0
2009-01-07 02:30:00,1.663,1.6634,1.6628,1.6634,297600000.0
2009-01-07 02:35:00,1.6634,1.6634,1.66185,1.6624,283200000.0
2009-01-07 02:40:00,1.66245,1.6636,1.66195,1.6635,328200000.0
2009-01-07 02:45:00,1.66355,1.66445,1.6623,1.6626,333200000.0
2009-01-07 02:50:00,1.6626,1.6657,1.6626,1.6652,404000000.0
2009-01-07 02:55:00,1.6653,1.6653,1.66375,1.66435,361400000.0
2009-01-07 03:00:00,1.6643,1.66535,1.6641,1.6646,199400000.0
2009-01-07 03:05:00,1.66465,1.6658,1.6639,1.6644,801200000.0
2009-01-07 03:10:00,1.6644,1.66585,1.6632,1.6657,429800000.0
2009-01-07 03:15:00,1.6657,1.66715,1.6653,1.6658,360000000.0
2009-01-07 03:20:00,1.6658,1.66615,1.66475,1.6652,216000000.0
2009-01-07 03:25:00,1.6652,1.66555,1.66415,1.66445,390200000.0
2009-01-07 03:30:00,1.6645,1.6655,1.66355,1.66355,447400000.0
2009-01-07 03:35:00,1.66355,1.6646,1.66315,1.6644,275200000.0
2009-01-07 03:40:00,1.66445,1.66465,1.6628,1.6637,201000000.0
2009-01-07 03:45:00,1.66375,1.66415,1.66284,1.66325,45200000.0
2009-01-07 03:50:00,1.66325,1.66365,1.66295,1.66335,285600000.0
2009-01-07 03:55:00,1.6633,1.6635,1.6616,1.662,435199997.0
2009-01-07 04:00:00,1.662,1.66275,1.66185,1.66245,228800000.0
2009-01-07 04:05:00,1.66245,1.66305,1.66165,1.662,302599996.0
2009-01-07 04:10:00,1.66225,1.66225,1.66145,1.66155,359999998.0
2009-01-07 04:15:00,1.66155,1.6633,1.66145,1.6624,524799988.0
2009-01-07 04:20:00,1.6626,1.6629,1.66215,1.6625,113600000.0
2009-01-07 04:25:00,1.6625,1.6629,1.6613,1.66145,406800000.0
2009-01-07 04:30:00,1.66145,1.66235,1.6612,1.66165,284000000.0
2009-01-07 04:35:00,1.66165,1.6623,1.66125,1.6617,152800000.0
2009-01-07 04:40:00,1.6617,1.66285,1.66155,1.6626,276000000.0
2009-01-07 04:45:00,1.66265,1.664,1.66195,1.6637,391800000.0
2009-01-07 04:50:00,1.66355,1.664,1.66215,1.6633,301400000.0
2009-01-07 04:55:00,1.6635,1.6635,1.65995,1.66025,216200000.0
2009-01-07 05:00:00,1.6599,1.6606,1.65925,1.66045,273400000.0
2009-01-07 05:05:00,1.6605,1.66195,1.65985,1.6607,281400000.0
2009-01-07 05:10:00,1.6607,1.66195,1.66005,1.66125,283200000.0
2009-01-07 05:15:00,1.66125,1.66325,1.6607,1.66215,302600000.0
2009-01-07 05:20:00,1.66185,1.6622,1.66125,1.6619,130400000.0
2009-01-07 05:25:00,1.6618,1.66195,1.66065,1.66125,174800000.0
2009-01-07 05:30:00,1.66115,1.66225,1.66095,1.6616,329800000.0
2009-01-07 05:35:00,1.66175,1.66285,1.6609,1.6627,405000000.0
2009-01-07 05:40:00,1.6627,1.6634,1.66185,1.6634,275000000.0
2009-01-07 05:45:00,1.6636,1.66395,1.6614,1.6616,268400000.0
2009-01-07 05:50:00,1.6616,1.66215,1.66015,1.6615,344200000.0
2009-01-07 05:55:00,1.6609,1.6613,1.6599,1.66085,133800000.0
2009-01-07 06:00:00,1.6608,1.6633,1.66065,1.662,304000000.0
2009-01-07 06:05:00,1.662,1.6625,1.65955,1.6602,669000000.0
2009-01-07 06:10:00,1.66035,1.661,1.6601,1.6603,192000000.0
2009-01-07 06:15:00,1.6604,1.6614,1.6596,1.6614,125200000.0
2009-01-07 06:20:00,1.6614,1.6614,1.65973,1.65998,372200000.0
2009-01-07 06:25:00,1.6614,1.6614,1.6614,1.6614,27200000.0
2009-01-07 06:30:00,1.66043,1.66165,1.6603,1.6614,352400000.0
2009-01-07 06:35:00,1.6614,1.6614,1.65975,1.66055,206800000.0
2009-01-07 06:40:00,1.66055,1.66085,1.659,1.65925,413600000.0
2009-01-07 06:45:00,1.65925,1.65965,1.65825,1.6596,457800000.0
2009-01-07 06:50:00,1.65965,1.66,1.6585,1.65945,228000000.0
2009-01-07 06:55:00,1.65955,1.6607,1.65925,1.66055,149800000.0
2009-01-07 07:00:00,1.66055,1.6615,1.66015,1.6615,144600000.0
2009-01-07 07:05:00,1.66175,1.66325,1.66085,1.66305,272400001.0
2009-01-07 07:10:00,1.66305,1.66375,1.66245,1.6634,335800000.0
2009-01-07 07:15:00,1.6634,1.6641,1.66285,1.66375,176000000.0
2009-01-07 07:20:00,1.66375,1.66445,1.66325,1.66365,232600000.0
2009-01-07 07:25:00,1.664,1.66415,1.6623,1.66285,249800000.0
2009-01-07 07:30:00,1.66285,1.66405,1.66115,1.66405,379199999.0
2009-01-07 07:35:00,1.6639,1.6639,1.66185,1.6623,145000000.0
2009-01-07 07:40:00,1.6629,1.66325,1.66245,1.6632,59400000.0
2009-01-07 07:45:00,1.66345,1.66455,1.66345,1.6641,109000000.0
2009-01-07 07:50:00,1.66415,1.6644,1.6631,1.66365,457400000.0
2009-01-07 07:55:00,1.6637,1.6641,1.663,1.6632,514000000.0
2009-01-07 08:00:00,1.6632,1.66395,1.6628,1.66355,596600000.0
2009-01-07 08:05:00,1.6635,1.664,1.6625,1.664,677000000.0
2009-01-07 08:10:00,1.66405,1.66415,1.66355,1.66365,241600000.0
2009-01-07 08:15:00,1.66375,1.6643,1.66355,1.6639,372000000.0
2009-01-07 08:20:00,1.664,1.66455,1.66295,1.6643,663400000.0
2009-01-07 08:25:00,1.6642,1.6652,1.66395,1.66505,789200000.0
2009-01-07 08:30:00,1.6651,1.66545,1.66425,1.66465,601600000.0
2009-01-07 08:35:00,1.66455,1.66455,1.66245,1.6628,1150200000.0
2009-01-07 08:40:00,1.6628,1.6635,1.66225,1.66245,1090000000.0
2009-01-07 08:45:00,1.66245,1.66275,1.66155,1.66155,576000000.0
2009-01-07 08:50:00,1.66165,1.66485,1.66155,1.66395,1079800000.0
2009-01-07 08:55:00,1.66385,1.66605,1.66375,1.6652,1444400000.0
2009-01-07 09:00:00,1.66525,1.6664,1.6648,1.6662,1162400000.0
2009-01-07 09:05:00,1.6662,1.6673,1.6662,1.6667,891400000.0
2009-01-07 09:10:00,1.6667,1.66725,1.6659,1.6665,1456500000.0
2009-01-07 09:15:00,1.66665,1.6668,1.66215,1.66215,1371800000.0
2009-01-07 09:20:00,1.66205,1.66275,1.6609,1.66115,1237400000.0
2009-01-07 09:25:00,1.66105,1.66125,1.66,1.66,1017800000.0
2009-01-07 09:30:00,1.66,1.66,1.65435,1.6556,1203000000.0
2009-01-07 09:35:00,1.65555,1.65715,1.6548,1.6571,794600000.0
2009-01-07 09:40:00,1.65715,1.6579,1.655,1.6554,1145000001.0
2009-01-07 09:45:00,1.65545,1.6567,1.65515,1.65545,1422600000.0
2009-01-07 09:50:00,1.65545,1.65645,1.65375,1.65435,1685599999.0
2009-01-07 09:55:00,1.65425,1.6545,1.65185,1.6525,1370999995.0
2009-01-07 10:00:00,1.6525,1.65345,1.64995,1.65045,1116999991.0
2009-01-07 10:05:00,1.6504,1.6508,1.64715,1.64755,2423799952.0
2009-01-07 10:10:00,1.64715,1.6494,1.64635,1.64865,967400000.0
2009-01-07 10:15:00,1.64875,1.65035,1.6482,1.6491,712800000.0
2009-01-07 10:20:00,1.64925,1.64925,1.6455,1.6456,877200000.0
2009-01-07 10:25:00,1.6456,1.6458,1.64385,1.6448,871200000.0
2009-01-07 10:30:00,1.6448,1.6461,1.64225,1.6448,1109199998.0
2009-01-07 10:35:00,1.6448,1.6454,1.64255,1.6427,2326600016.0
2009-01-07 10:40:00,1.64265,1.6434,1.6413,1.6423,854200000.0
2009-01-07 10:45:00,1.6425,1.64315,1.6383,1.6384,1517000001.0
2009-01-07 10:50:00,1.63835,1.6399,1.6368,1.6398,1439600001.0
2009-01-07 10:55:00,1.6398,1.6428,1.63955,1.64125,970400000.0
2009-01-07 11:00:00,1.64125,1.6471,1.6412,1.6456,1185200000.0
2009-01-07 11:05:00,1.6456,1.6458,1.64385,1.64445,1250400000.0
2009-01-07 11:10:00,1.64445,1.64445,1.64215,1.6433,1182400000.0
2009-01-07 11:15:00,1.6433,1.64395,1.6415,1.64265,1204800000.0
2009-01-07 11:20:00,1.6427,1.64295,1.641,1.6427,1001600000.0
2009-01-07 11:25:00,1.6427,1.6427,1.63975,1.6402,1372200000.0
2009-01-07 11:30:00,1.6398,1.64035,1.6373,1.6391,1510000002.0
2009-01-07 11:35:00,1.6392,1.63945,1.6341,1.63455,2576500007.0
2009-01-07 11:40:00,1.63445,1.6379,1.63425,1.63775,926000000.0
2009-01-07 11:45:00,1.63775,1.63865,1.63505,1.6364,1417800004.0
2009-01-07 11:50:00,1.63665,1.6372,1.63555,1.63585,1344300002.0
2009-01-07 11:55:00,1.6359,1.63695,1.6356,1.63575,1043600000.0
2009-01-07 12:00:00,1.6361,1.63615,1.6335,1.63535,2100800000.0
2009-01-07 12:05:00,1.63535,1.6389,1.63525,1.6365,1396399996.0
2009-01-07 12:10:00,1.63595,1.6377,1.63595,1.63685,1099999998.0
2009-01-07 12:15:00,1.6369,1.6385,1.6369,1.63795,1225000000.0
2009-01-07 12:20:00,1.63795,1.6398,1.6373,1.63935,1191400000.0
2009-01-07 12:25:00,1.63945,1.64085,1.63935,1.64025,1408800000.0
2009-01-07 12:30:00,1.64035,1.6426,1.63975,1.6426,965200000.0
2009-01-07 12:35:00,1.6428,1.64395,1.64085,1.64085,1220400000.0
2009-01-07 12:40:00,1.64085,1.6426,1.6404,1.6426,1605200001.0
2009-01-07 12:45:00,1.6426,1.64365,1.6416,1.64275,938800000.0
2009-01-07 12:50:00,1.64265,1.64515,1.6425,1.64415,1026800000.0
2009-01-07 12:55:00,1.64425,1.64645,1.6433,1.6448,1238400000.0
2009-01-07 13:00:00,1.64485,1.64575,1.64335,1.64455,1572800012.0
2009-01-07 13:05:00,1.64455,1.64545,1.64455,1.6446,1133600000.0
2009-01-07 13:10:00,1.6446,1.64515,1.6409,1.6411,1399600015.0
2009-01-07 13:15:00,1.6412,1.64275,1.6411,1.6421,1183600000.0
2009-01-07 13:20:00,1.64205,1.64245,1.64065,1.64105,847200000.0
2009-01-07 13:25:00,1.6409,1.6425,1.63945,1.6399,1029200000.0
2009-01-07 13:30:00,1.6398,1.6426,1.6398,1.6422,922500000.0
2009-01-07 13:35:00,1.64215,1.6433,1.6411,1.6421,961100000.0
2009-01-07 13:40:00,1.64155,1.6427,1.6403,1.6403,915800000.0
2009-01-07 13:45:00,1.6404,1.6421,1.6393,1.64205,908000000.0
2009-01-07 13:50:00,1.64215,1.6448,1.64205,1.64385,826399999.0
2009-01-07 13:55:00,1.64385,1.6443,1.64315,1.644,836200000.0
2009-01-07 14:00:00,1.64405,1.64555,1.64325,1.6455,793200000.0
2009-01-07 14:05:00,1.6455,1.6488,1.6452,1.6486,821500000.0
2009-01-07 14:10:00,1.64845,1.64845,1.64725,1.6473,1695399999.0
2009-01-07 14:15:00,1.6473,1.6478,1.6464,1.6476,787000000.0
2009-01-07 14:20:00,1.6477,1.65025,1.64715,1.6499,1159000000.0
2009-01-07 14:25:00,1.6498,1.65345,1.64975,1.65195,1385000000.0
2009-01-07 14:30:00,1.652,1.65425,1.6515,1.6541,1120200000.0
2009-01-07 14:35:00,1.6542,1.6569,1.65415,1.6567,807000000.0
2009-01-07 14:40:00,1.6566,1.65795,1.6563,1.6575,1171000000.0
2009-01-07 14:45:00,1.6575,1.6578,1.65565,1.65735,1570600000.0
2009-01-07 14:50:00,1.6574,1.6588,1.65725,1.65795,1598600000.0
2009-01-07 14:55:00,1.65795,1.66185,1.6577,1.6603,2589200000.0
2009-01-07 15:00:00,1.66035,1.6646,1.66025,1.6623,1302800000.0
2009-01-07 15:05:00,1.6623,1.66265,1.6604,1.6626,1697199995.0
2009-01-07 15:10:00,1.66275,1.66355,1.65935,1.65935,1497400000.0
2009-01-07 15:15:00,1.65945,1.66125,1.65735,1.6576,1299500004.0
2009-01-07 15:20:00,1.65765,1.6605,1.65765,1.65805,1421200003.0
2009-01-07 15:25:00,1.658,1.65805,1.64995,1.65085,1240999996.0
2009-01-07 15:30:00,1.65085,1.6517,1.64765,1.6478,854600000.0
2009-01-07 15:35:00,1.6479,1.64945,1.6434,1.64435,963600000.0
2009-01-07 15:40:00,1.64435,1.6478,1.6438,1.6462,936800000.0
2009-01-07 15:45:00,1.64615,1.6478,1.6449,1.6469,1539799997.0
2009-01-07 15:50:00,1.6468,1.647,1.6435,1.6447,1695799999.0
2009-01-07 15:55:00,1.6448,1.6456,1.6431,1.64495,1011000000.0
2009-01-07 16:00:00,1.64495,1.64825,1.6447,1.64785,1069999999.0
2009-01-07 16:05:00,1.64785,1.65025,1.64685,1.6481,1058600000.0
2009-01-07 16:10:00,1.6479,1.64835,1.64705,1.64745,897200000.0
2009-01-07 16:15:00,1.6474,1.6499,1.64725,1.6499,694400000.0
2009-01-07 16:20:00,1.64995,1.652,1.64955,1.65135,864400000.0
2009-01-07 16:25:00,1.65135,1.65365,1.65125,1.65175,845200000.0
2009-01-07 16:30:00,1.65175,1.65215,1.6481,1.64935,1208600000.0
2009-01-07 16:35:00,1.6494,1.6538,1.649,1.65145,847400000.0
2009-01-07 16:40:00,1.6514,1.65385,1.6514,1.65245,1138600000.0
2009-01-07 16:45:00,1.65245,1.65425,1.65205,1.6531,1052600000.0
2009-01-07 16:50:00,1.6531,1.6565,1.65275,1.656,1081400000.0
2009-01-07 16:55:00,1.6559,1.65785,1.6552,1.65735,1098200000.0
2009-01-07 17:00:00,1.6576,1.6586,1.65575,1.6586,1044200000.0
2009-01-07 17:05:00,1.6589,1.6589,1.65665,1.65685,1587200007.0
2009-01-07 17:10:00,1.6569,1.65735,1.6548,1.65685,2600199955.0
2009-01-07 17:15:00,1.65665,1.66015,1.65655,1.6582,969500000.0
2009-01-07 17:20:00,1.6582,1.65875,1.65725,1.6579,1266400000.0
2009-01-07 17:25:00,1.658,1.65895,1.65585,1.65865,942000000.0
2009-01-07 17:30:00,1.6588,1.65975,1.65755,1.65785,1184000000.0
2009-01-07 17:35:00,1.65785,1.65785,1.6561,1.6571,1813400000.0
2009-01-07 17:40:00,1.65705,1.65835,1.6563,1.65795,1241600000.0
2009-01-07 17:45:00,1.65795,1.66185,1.65715,1.66185,1777000000.0
2009-01-07 17:50:00,1.6623,1.6655,1.6607,1.665,1106000000.0
2009-01-07 17:55:00,1.665,1.6666,1.6638,1.66615,1252800002.0
2009-01-07 18:00:00,1.6656,1.66695,1.6639,1.6667,985300000.0
2009-01-07 18:05:00,1.6665,1.6688,1.66555,1.66775,1188000000.0
2009-01-07 18:10:00,1.66765,1.676,1.66765,1.67155,852900000.0
2009-01-07 18:15:00,1.67155,1.6735,1.6704,1.6725,863800000.0
2009-01-07 18:20:00,1.67255,1.6731,1.6709,1.67245,843400000.0
2009-01-07 18:25:00,1.6721,1.6722,1.66905,1.6698,1796999999.0
2009-01-07 18:30:00,1.6698,1.672,1.6697,1.67045,1161199999.0
2009-01-07 18:35:00,1.67045,1.67115,1.66825,1.66895,2938599922.0
2009-01-07 18:40:00,1.6689,1.6694,1.6665,1.66765,875800000.0
2009-01-07 18:45:00,1.66765,1.6685,1.6663,1.6669,690600000.0
2009-01-07 18:50:00,1.667,1.6685,1.66605,1.6679,2765000001.0
2009-01-07 18:55:00,1.6679,1.67015,1.66665,1.6687,1667400000.0
2009-01-07 19:00:00,1.6687,1.66995,1.66745,1.6677,2293399925.0
2009-01-07 19:05:00,1.6677,1.6686,1.6669,1.6672,1580800004.0
2009-01-07 19:10:00,1.66725,1.6679,1.66575,1.66575,3138800018.0
2009-01-07 19:15:00,1.66575,1.66575,1.66415,1.66445,962200000.0
2009-01-07 19:20:00,1.66465,1.666,1.6645,1.66585,905600000.0
2009-01-07 19:25:00,1.66585,1.66725,1.66575,1.66725,651800000.0
2009-01-07 19:30:00,1.6672,1.66745,1.66585,1.6668,840800000.0
2009-01-07 19:35:00,1.667,1.66715,1.66605,1.66615,539600000.0
2009-01-07 19:40:00,1.6662,1.6678,1.6657,1.6671,648800000.0
2009-01-07 19:45:00,1.6671,1.6675,1.6656,1.66715,974800000.0
2009-01-07 19:50:00,1.66725,1.66815,1.66645,1.66695,1011600000.0
2009-01-07 19:55:00,1.66695,1.66765,1.66395,1.6644,749600000.0
2009-01-07 20:00:00,1.6644,1.6644,1.66315,1.6644,630000000.0
2009-01-07 20:05:00,1.6644,1.66625,1.66405,1.66505,1206800000.0
2009-01-07 20:10:00,1.66505,1.66525,1.66155,1.6621,2452400010.0
2009-01-07 20:15:00,1.6621,1.6647,1.66175,1.6647,1274400000.0
2009-01-07 20:20:00,1.66475,1.6662,1.66445,1.6658,1249400000.0
2009-01-07 20:25:00,1.6658,1.66865,1.66565,1.66785,1355600000.0
2009-01-07 20:30:00,1.66785,1.67045,1.66765,1.67035,1258999999.0
2009-01-07 20:35:00,1.67025,1.67095,1.66985,1.6704,1073600000.0
2009-01-07 20:40:00,1.67035,1.67235,1.6703,1.67175,1150000000.0
2009-01-07 20:45:00,1.6719,1.67245,1.66865,1.66865,654000000.0
2009-01-07 20:50:00,1.66865,1.6692,1.66855,1.66865,264000000.0
2009-01-07 20:55:00,1.66865,1.6704,1.6681,1.6702,600600000.0
2009-01-07 21:00:00,1.6703,1.67105,1.66935,1.66995,1059600001.0
2009-01-07 21:05:00,1.66995,1.67,1.6686,1.6688,504200000.0
2009-01-07 21:10:00,1.66885,1.6704,1.66885,1.6704,561000000.0
2009-01-07 21:15:00,1.67025,1.6712,1.66895,1.6711,1360000000.0
2009-01-07 21:20:00,1.6711,1.67135,1.66835,1.6691,1107200000.0
2009-01-07 21:25:00,1.6691,1.6702,1.6679,1.669,1223400000.0
2009-01-07 21:30:00,1.6691,1.6694,1.66715,1.66735,1306200000.0
2009-01-07 21:35:00,1.66735,1.66945,1.66645,1.66745,1404600000.0
2009-01-07 21:40:00,1.66745,1.66885,1.66635,1.66805,677200000.0
2009-01-07 21:45:00,1.6681,1.669,1.6679,1.6685,320000000.0
2009-01-07 21:50:00,1.6685,1.66865,1.6665,1.668,724400000.0
2009-01-07 21:55:00,1.66815,1.66845,1.66725,1.66805,988800000.0
2009-01-07 22:00:00,1.66805,1.66845,1.66705,1.66755,998400000.0
2009-01-07 22:05:00,1.66765,1.66985,1.6664,1.6689,1322400000.0
2009-01-07 22:10:00,1.669,1.6693,1.66715,1.66765,1036800000.0
2009-01-07 22:15:00,1.6678,1.6686,1.66665,1.668,1169000000.0
2009-01-07 22:20:00,1.668,1.66855,1.66675,1.66675,788600000.0
2009-01-07 22:25:00,1.6667,1.668,1.66645,1.6675,808600000.0
2009-01-07 22:30:00,1.6675,1.6689,1.6659,1.6688,1565799980.0
2009-01-07 22:35:00,1.66805,1.66925,1.66655,1.6668,981400000.0
2009-01-07 22:40:00,1.66685,1.6679,1.6653,1.66605,1100399999.0
2009-01-07 22:45:00,1.66625,1.667,1.66525,1.6654,561200000.0
2009-01-07 22:50:00,1.66535,1.66535,1.6637,1.66385,1264599997.0
2009-01-07 22:55:00,1.66385,1.6645,1.6636,1.6637,1978800027.0
2009-01-07 23:00:00,1.66285,1.66615,1.66195,1.6657,635200000.0
2009-01-07 23:05:00,1.6657,1.66575,1.6652,1.6656,481200000.0
2009-01-07 23:10:00,1.66565,1.66605,1.6649,1.6651,402600000.0
2009-01-07 23:15:00,1.6651,1.6651,1.6639,1.66425,158200000.0
2009-01-07 23:20:00,1.66425,1.66535,1.66405,1.6652,125600000.0
2009-01-07 23:25:00,1.6652,1.66535,1.6637,1.6645,376200000.0
2009-01-07 23:30:00,1.66455,1.66525,1.66435,1.66485,261400000.0
2009-01-07 23:35:00,1.66475,1.66545,1.66475,1.6654,100800000.0
2009-01-07 23:40:00,1.66525,1.6655,1.6652,1.6654,24000000.0
2009-01-07 23:45:00,1.66545,1.6668,1.6653,1.6661,408400000.0
2009-01-07 23:50:00,1.6661,1.6661,1.66325,1.6636,640400000.0
2009-01-07 23:55:00,1.66365,1.6644,1.6622,1.66265,809000000.0
2009-01-08 00:00:00,1.6618,1.6632,1.66165,1.6625,174200000.0
2009-01-08 00:05:00,1.66245,1.6626,1.6616,1.6623,58600000.0
2009-01-08 00:10:00,1.6625,1.66315,1.66185,1.66285,83200000.0
2009-01-08 00:15:00,1.663,1.6643,1.663,1.66375,121000000.0
2009-01-08 00:20:00,1.66395,1.66445,1.66265,1.66375,123800000.0
2009-01-08 00:25:00,1.66365,1.66515,1.6635,1.66415,65600000.0
2009-01-08 00:30:00,1.6639,1.6658,1.66281,1.66535,161000000.0
2009-01-08 00:35:00,1.66555,1.66615,1.66445,1.66545,180800000.0
2009-01-08 00:40:00,1.6654,1.6654,1.66485,1.665,54400000.0
2009-01-08 00:45:00,1.665,1.6651,1.6645,1.66475,54200000.0
2009-01-08 00:50:00,1.6647,1.6647,1.66325,1.6633,197800000.0
2009-01-08 00:55:00,1.6633,1.664,1.6632,1.66385,78600000.0
2009-01-08 01:00:00,1.6638,1.66525,1.66255,1.664,410200000.0
2009-01-08 01:05:00,1.6639,1.6644,1.66335,1.6635,62200000.0
2009-01-08 01:10:00,1.66375,1.6643,1.6634,1.6634,151200000.0
2009-01-08 01:15:00,1.6634,1.6634,1.6634,1.6634,115800000.0
2009-01-08 01:20:00,1.6634,1.6644,1.6632,1.6643,135600000.0
2009-01-08 01:25:00,1.6643,1.66495,1.66335,1.66345,261000000.0
2009-01-08 01:30:00,1.6638,1.6648,1.6638,1.66445,154800000.0
2009-01-08 01:35:00,1.66445,1.66515,1.66405,1.66515,147800000.0
2009-01-08 01:40:00,1.66495,1.6659,1.66465,1.6658,461800000.0
2009-01-08 01:45:00,1.66575,1.66725,1.66575,1.66675,172800000.0
2009-01-08 01:50:00,1.66655,1.66675,1.6632,1.6632,278799995.0
2009-01-08 01:55:00,1.6634,1.6639,1.6633,1.6634,300800000.0
2009-01-08 02:00:00,1.6634,1.66605,1.6633,1.665,626000000.0
2009-01-08 02:05:00,1.6654,1.66555,1.6639,1.6643,1227600007.0
2009-01-08 02:10:00,1.6643,1.6659,1.6643,1.66545,1892800002.0
2009-01-08 02:15:00,1.66535,1.6656,1.6631,1.66325,1168199952.0
2009-01-08 02:20:00,1.6634,1.6635,1.6633,1.6634,310400000.0
2009-01-08 02:25:00,1.6634,1.66395,1.6633,1.66395,198400000.0
2009-01-08 02:30:00,1.66385,1.66645,1.6633,1.66565,307800000.0
2009-01-08 02:35:00,1.6658,1.6662,1.66495,1.66495,191400000.0
2009-01-08 02:40:00,1.66505,1.6663,1.6648,1.6648,1175600032.0
2009-01-08 02:45:00,1.66475,1.66585,1.66435,1.66495,410400000.0
2009-01-08 02:50:00,1.66505,1.6661,1.66465,1.66605,297400000.0
2009-01-08 02:55:00,1.66585,1.6661,1.6643,1.6646,298400000.0
2009-01-08 03:00:00,1.66455,1.6659,1.66415,1.6659,367400000.0
2009-01-08 03:05:00,1.66585,1.6671,1.66535,1.66565,208000000.0
2009-01-08 03:10:00,1.6657,1.666,1.6648,1.6658,204600000.0
2009-01-08 03:15:00,1.66545,1.6661,1.66525,1.6661,78000000.0
2009-01-08 03:20:00,1.6661,1.6661,1.66535,1.6659,102200000.0
2009-01-08 03:25:00,1.6659,1.666,1.6654,1.666,165000000.0
2009-01-08 03:30:00,1.666,1.6666,1.6651,1.6663,201400000.0
2009-01-08 03:35:00,1.6663,1.6663,1.6655,1.6656,118200000.0
2009-01-08 03:40:00,1.6654,1.6657,1.66395,1.66475,246400000.0
2009-01-08 03:45:00,1.6647,1.66475,1.66375,1.6643,385000000.0
2009-01-08 03:50:00,1.6643,1.66475,1.66365,1.6643,95000000.0
2009-01-08 03:55:00,1.6643,1.66525,1.6643,1.66525,156400000.0
2009-01-08 04:00:00,1.6653,1.6653,1.66455,1.6649,94200000.0
2009-01-08 04:05:00,1.6649,1.6649,1.66385,1.664,257000000.0
2009-01-08 04:10:00,1.6641,1.66455,1.66355,1.66395,128400000.0
2009-01-08 04:15:00,1.66395,1.6641,1.6626,1.66275,436399999.0
2009-01-08 04:20:00,1.66285,1.66335,1.6625,1.6626,1116200000.0
2009-01-08 04:25:00,1.6626,1.663,1.66155,1.66285,1630800000.0
2009-01-08 04:30:00,1.66285,1.6632,1.66155,1.6626,2249400000.0
2009-01-08 04:35:00,1.6626,1.6631,1.66125,1.6621,962800000.0
2009-01-08 04:40:00,1.66205,1.6627,1.66165,1.66265,172800000.0
2009-01-08 04:45:00,1.66265,1.6629,1.66125,1.6615,120800000.0
2009-01-08 04:50:00,1.66175,1.6629,1.66155,1.66155,84000000.0
2009-01-08 04:55:00,1.66165,1.66345,1.66165,1.66225,426500000.0
2009-01-08 05:00:00,1.6622,1.6628,1.66205,1.6624,637600000.0
2009-01-08 05:05:00,1.66235,1.6627,1.66215,1.6626,201000000.0
2009-01-08 05:10:00,1.66265,1.6636,1.6622,1.6631,138800000.0
2009-01-08 05:15:00,1.6629,1.6637,1.66255,1.66355,280200000.0
2009-01-08 05:20:00,1.6636,1.6646,1.6635,1.66405,131800000.0
2009-01-08 05:25:00,1.6641,1.6641,1.6628,1.6629,552600000.0
2009-01-08 05:30:00,1.66285,1.6632,1.66205,1.6627,290600000.0
2009-01-08 05:35:00,1.66265,1.66355,1.6621,1.66225,216000000.0
2009-01-08 05:40:00,1.6622,1.66365,1.6621,1.6633,323400000.0
2009-01-08 05:45:00,1.66335,1.6636,1.663,1.663,113400000.0
2009-01-08 05:50:00,1.66305,1.6641,1.66225,1.66395,73200000.0
2009-01-08 05:55:00,1.66395,1.66395,1.6625,1.66375,214200000.0
2009-01-08 06:00:00,1.66375,1.66385,1.66315,1.6635,167800000.0
2009-01-08 06:05:00,1.66295,1.66335,1.66105,1.66215,232600000.0
2009-01-08 06:10:00,1.6621,1.66215,1.6608,1.66175,165600000.0
2009-01-08 06:15:00,1.66175,1.66175,1.6593,1.66,423800012.0
2009-01-08 06:20:00,1.66005,1.6609,1.6598,1.66085,308200000.0
2009-01-08 06:25:00,1.6607,1.6616,1.65965,1.6606,1007000001.0
2009-01-08 06:30:00,1.6606,1.66095,1.6589,1.65955,814599992.0
2009-01-08 06:35:00,1.6596,1.6598,1.659,1.6591,260200000.0
2009-01-08 06:40:00,1.6592,1.65985,1.6589,1.65925,179200000.0
2009-01-08 06:45:00,1.65925,1.65925,1.658,1.6581,543000000.0
2009-01-08 06:50:00,1.6581,1.6593,1.6581,1.6593,369200000.0
2009-01-08 06:55:00,1.65935,1.66055,1.65935,1.66045,333600000.0
2009-01-08 07:00:00,1.66055,1.66105,1.65885,1.66,262800000.0
2009-01-08 07:05:00,1.6598,1.66025,1.6591,1.65985,198800000.0
2009-01-08 07:10:00,1.65965,1.66055,1.65915,1.6605,173200000.0
2009-01-08 07:15:00,1.66045,1.66095,1.65925,1.6596,150200000.0
2009-01-08 07:20:00,1.65955,1.6603,1.65925,1.6599,118200000.0
2009-01-08 07:25:00,1.65995,1.6602,1.6593,1.65995,133000000.0
2009-01-08 07:30:00,1.66,1.6606,1.65755,1.65765,259000000.0
2009-01-08 07:35:00,1.65775,1.65965,1.65775,1.65945,297800000.0
2009-01-08 07:40:00,1.65945,1.6595,1.6574,1.65825,249200000.0
2009-01-08 07:45:00,1.65815,1.65865,1.65775,1.65795,165000000.0
2009-01-08 07:50:00,1.6579,1.65795,1.65715,1.6577,546199986.0
2009-01-08 07:55:00,1.65775,1.65825,1.65715,1.65805,262200000.0
2009-01-08 08:00:00,1.65805,1.6586,1.65715,1.6578,286400000.0
2009-01-08 08:05:00,1.658,1.6581,1.65685,1.6569,263000000.0
2009-01-08 08:10:00,1.6569,1.6582,1.6566,1.65725,456600000.0
2009-01-08 08:15:00,1.65725,1.65795,1.65635,1.65745,452400000.0
2009-01-08 08:20:00,1.6575,1.65755,1.6562,1.6563,311200000.0
2009-01-08 08:25:00,1.6563,1.6565,1.65475,1.655,612600000.0
2009-01-08 08:30:00,1.65505,1.65525,1.6538,1.654,445400000.0
2009-01-08 08:35:00,1.65365,1.6546,1.65365,1.65425,325400000.0
2009-01-08 08:40:00,1.6544,1.65495,1.65345,1.65365,339600000.0
2009-01-08 08:45:00,1.65365,1.6556,1.65305,1.65485,428800000.0
2009-01-08 08:50:00,1.65485,1.65495,1.653,1.6531,401600000.0
2009-01-08 08:55:00,1.65295,1.6543,1.65225,1.65345,899600000.0
2009-01-08 09:00:00,1.65345,1.6555,1.65345,1.65475,689700000.0
2009-01-08 09:05:00,1.6549,1.655,1.65365,1.6541,361800000.0
2009-01-08 09:10:00,1.6541,1.6554,1.6535,1.6554,387200000.0
2009-01-08 09:15:00,1.6555,1.65645,1.65485,1.656,400800000.0
2009-01-08 09:20:00,1.6559,1.6567,1.65525,1.6558,457600000.0
2009-01-08 09:25:00,1.6558,1.6559,1.65315,1.6536,497300000.0
2009-01-08 09:30:00,1.6536,1.6543,1.65245,1.6537,381800000.0
2009-01-08 09:35:00,1.6538,1.6551,1.65265,1.6529,629600000.0
2009-01-08 09:40:00,1.6529,1.65375,1.65235,1.6529,525300000.0
2009-01-08 09:45:00,1.6529,1.65385,1.65135,1.6538,696600000.0
2009-01-08 09:50:00,1.6538,1.6562,1.6536,1.65575,1123800000.0
2009-01-08 09:55:00,1.6556,1.657,1.65345,1.6543,1136800000.0
2009-01-08 10:00:00,1.65435,1.6558,1.65295,1.65505,993800000.0
2009-01-08 10:05:00,1.6551,1.6556,1.6534,1.65385,774700000.0
2009-01-08 10:10:00,1.654,1.65555,1.6521,1.6525,1529600000.0
2009-01-08 10:15:00,1.6525,1.655,1.6525,1.6546,693200000.0
2009-01-08 10:20:00,1.6545,1.6571,1.65395,1.6565,900800000.0
2009-01-08 10:25:00,1.65655,1.6592,1.6562,1.658,685800000.0
2009-01-08 10:30:00,1.6581,1.65985,1.658,1.6592,728800000.0
2009-01-08 10:35:00,1.6591,1.6614,1.6591,1.6612,725200000.0
2009-01-08 10:40:00,1.6612,1.6638,1.66065,1.6624,1174000000.0
2009-01-08 10:45:00,1.6624,1.66255,1.661,1.661,1338800000.0
2009-01-08 10:50:00,1.66095,1.6633,1.66075,1.6621,1362000001.0
2009-01-08 10:55:00,1.66215,1.6632,1.66155,1.6623,1341400000.0
2009-01-08 11:00:00,1.6623,1.665,1.66165,1.66435,1400400000.0
2009-01-08 11:05:00,1.6643,1.66655,1.6637,1.6654,1264000000.0
2009-01-08 11:10:00,1.6655,1.6666,1.6647,1.66545,1087000000.0
2009-01-08 11:15:00,1.6654,1.6657,1.6638,1.66455,1340000000.0
2009-01-08 11:20:00,1.6646,1.6646,1.66105,1.6611,1242300000.0
2009-01-08 11:25:00,1.6611,1.6611,1.6573,1.65775,1118199999.0
2009-01-08 11:30:00,1.65775,1.6597,1.65765,1.6594,917200000.0
2009-01-08 11:35:00,1.65945,1.6622,1.65935,1.66105,843600000.0
2009-01-08 11:40:00,1.661,1.66145,1.6591,1.6594,1493800000.0
2009-01-08 11:45:00,1.65945,1.6599,1.6579,1.65845,2698600048.0
2009-01-08 11:50:00,1.65845,1.6592,1.6577,1.65905,977600000.0
2009-01-08 11:55:00,1.65905,1.66,1.6587,1.6588,1220600000.0
2009-01-08 12:00:00,1.65885,1.6604,1.65665,1.65775,1549200000.0
2009-01-08 12:05:00,1.65785,1.65875,1.6571,1.6579,1005799999.0
2009-01-08 12:10:00,1.6579,1.6598,1.65755,1.65905,1188800000.0
2009-01-08 12:15:00,1.65905,1.65905,1.65705,1.65705,1326600017.0
2009-01-08 12:20:00,1.6571,1.65935,1.65645,1.65745,764999996.0
2009-01-08 12:25:00,1.6574,1.6579,1.6563,1.65695,680600000.0
2009-01-08 12:30:00,1.657,1.6571,1.6548,1.6556,1385600000.0
2009-01-08 12:35:00,1.6556,1.65775,1.6556,1.6572,619200000.0
2009-01-08 12:40:00,1.6571,1.6576,1.65635,1.6565,870400000.0
2009-01-08 12:45:00,1.6566,1.6579,1.6558,1.6579,656600000.0
2009-01-08 12:50:00,1.658,1.6593,1.65745,1.659,776300000.0
2009-01-08 12:55:00,1.65915,1.6599,1.6554,1.65865,702600000.0
2009-01-08 13:00:00,1.6586,1.6605,1.65815,1.6593,852799997.0
2009-01-08 13:05:00,1.6593,1.66065,1.6589,1.66055,517000000.0
2009-01-08 13:10:00,1.66055,1.6608,1.65915,1.6599,848200005.0
2009-01-08 13:15:00,1.6599,1.6616,1.65835,1.66145,881900014.0
2009-01-08 13:20:00,1.66125,1.6615,1.6603,1.66055,668200000.0
2009-01-08 13:25:00,1.66065,1.6609,1.65935,1.6601,494400000.0
2009-01-08 13:30:00,1.6601,1.66025,1.65755,1.65905,913600000.0
2009-01-08 13:35:00,1.65915,1.6601,1.65835,1.65955,701400000.0
2009-01-08 13:40:00,1.6596,1.66125,1.6591,1.65975,973000001.0
2009-01-08 13:45:00,1.65975,1.66055,1.6594,1.6598,765000000.0
2009-01-08 13:50:00,1.65975,1.66085,1.659,1.66045,1004000000.0
2009-01-08 13:55:00,1.6604,1.6609,1.6568,1.6583,1469600020.0
2009-01-08 14:00:00,1.6573,1.66445,1.6545,1.66415,1946000017.0
2009-01-08 14:05:00,1.66415,1.67385,1.6641,1.6721,964600000.0
2009-01-08 14:10:00,1.6721,1.6739,1.67065,1.6731,839000000.0
2009-01-08 14:15:00,1.6732,1.67785,1.6724,1.6776,1043700000.0
2009-01-08 14:20:00,1.67745,1.6805,1.6762,1.6805,824600000.0
2009-01-08 14:25:00,1.68035,1.6821,1.67915,1.6814,1065200001.0
2009-01-08 14:30:00,1.6814,1.6815,1.6771,1.6777,1126799995.0
2009-01-08 14:35:00,1.67765,1.67845,1.67545,1.6783,1105400001.0
2009-01-08 14:40:00,1.6783,1.6807,1.6771,1.67775,1633399995.0
2009-01-08 14:45:00,1.67775,1.67785,1.6756,1.67775,933600000.0
2009-01-08 14:50:00,1.6778,1.678,1.6759,1.67655,1011400000.0
2009-01-08 14:55:00,1.67665,1.67665,1.67355,1.67415,1287599995.0
2009-01-08 15:00:00,1.6742,1.67495,1.6721,1.6735,895900000.0
2009-01-08 15:05:00,1.6735,1.67435,1.6714,1.67155,1434999978.0
2009-01-08 15:10:00,1.6715,1.6725,1.67085,1.67235,1215799993.0
2009-01-08 15:15:00,1.67235,1.67405,1.67225,1.6738,1303000000.0
2009-01-08 15:20:00,1.6739,1.6764,1.6737,1.67545,1191600000.0
2009-01-08 15:25:00,1.67545,1.6771,1.6751,1.6771,988000000.0
2009-01-08 15:30:00,1.677,1.6794,1.67485,1.67555,1593600003.0
2009-01-08 15:35:00,1.6756,1.678,1.6745,1.67505,1259799999.0
2009-01-08 15:40:00,1.67515,1.67745,1.67495,1.67675,976800000.0
2009-01-08 15:45:00,1.67685,1.67715,1.67395,1.6751,979200000.0
2009-01-08 15:50:00,1.67515,1.67605,1.6734,1.67525,1140800000.0
2009-01-08 15:55:00,1.6755,1.6773,1.6744,1.6766,1475400000.0
2009-01-08 16:00:00,1.6765,1.67655,1.673,1.67305,1328400000.0
2009-01-08 16:05:00,1.67325,1.67335,1.6699,1.6702,1102799999.0
2009-01-08 16:10:00,1.6703,1.6719,1.6686,1.6715,1336600000.0
2009-01-08 16:15:00,1.67155,1.67385,1.67145,1.6729,1003200000.0
2009-01-08 16:20:00,1.6729,1.6735,1.6719,1.6728,1060800000.0
2009-01-08 16:25:00,1.6728,1.67455,1.6722,1.67335,1164400000.0
2009-01-08 16:30:00,1.67335,1.67585,1.6715,1.6748,1110400000.0
2009-01-08 16:35:00,1.6748,1.67525,1.6726,1.6726,1209600000.0
2009-01-08 16:40:00,1.67265,1.6727,1.66995,1.67205,1212000000.0
2009-01-08 16:45:00,1.67205,1.67215,1.66655,1.6684,1373600000.0
2009-01-08 16:50:00,1.66835,1.6686,1.66325,1.66545,1114000000.0
2009-01-08 16:55:00,1.6655,1.66655,1.66315,1.6632,1214000000.0
2009-01-08 17:00:00,1.66345,1.66585,1.6608,1.66175,973800000.0
2009-01-08 17:05:00,1.6616,1.66395,1.6606,1.6627,1257200000.0
2009-01-08 17:10:00,1.6626,1.6629,1.6602,1.66215,1083200000.0
2009-01-08 17:15:00,1.6622,1.6645,1.6619,1.66315,1140400000.0
2009-01-08 17:20:00,1.66305,1.66305,1.6598,1.6601,1248200000.0
2009-01-08 17:25:00,1.66,1.66215,1.6599,1.66215,797800000.0
2009-01-08 17:30:00,1.66215,1.66245,1.6603,1.66085,647600000.0
2009-01-08 17:35:00,1.66085,1.66245,1.66025,1.66215,747200000.0
2009-01-08 17:40:00,1.6621,1.66215,1.6579,1.6587,968200000.0
2009-01-08 17:45:00,1.6587,1.6587,1.6558,1.6579,948000000.0
2009-01-08 17:50:00,1.65805,1.6587,1.6568,1.658,733200000.0
2009-01-08 17:55:00,1.65805,1.66005,1.65705,1.6598,714400000.0
2009-01-08 18:00:00,1.6598,1.66425,1.65935,1.6619,964000000.0
2009-01-08 18:05:00,1.6619,1.6623,1.66045,1.661,749200000.0
2009-01-08 18:10:00,1.6608,1.661,1.65815,1.6587,1008200000.0
2009-01-08 18:15:00,1.6587,1.6604,1.6581,1.6604,1106600000.0
2009-01-08 18:20:00,1.6604,1.6612,1.65885,1.659,1111600000.0
2009-01-08 18:25:00,1.659,1.6604,1.65665,1.6585,928600000.0
2009-01-08 18:30:00,1.65845,1.6591,1.655,1.65535,1050200000.0
2009-01-08 18:35:00,1.65535,1.65595,1.6529,1.65585,887400000.0
2009-01-08 18:40:00,1.65585,1.6594,1.65585,1.65895,821800000.0
2009-01-08 18:45:00,1.659,1.659,1.65485,1.65655,817200000.0
2009-01-08 18:50:00,1.6567,1.6578,1.6561,1.65775,853000000.0
2009-01-08 18:55:00,1.65805,1.66035,1.65725,1.6592,596200000.0
2009-01-08 19:00:00,1.65915,1.6604,1.65905,1.6595,641600000.0
2009-01-08 19:05:00,1.65955,1.6604,1.65835,1.65905,716000000.0
2009-01-08 19:10:00,1.659,1.66025,1.65885,1.6599,697600000.0
2009-01-08 19:15:00,1.65985,1.6601,1.657,1.65745,886800000.0
2009-01-08 19:20:00,1.6574,1.65755,1.6561,1.65655,575200000.0
2009-01-08 19:25:00,1.65655,1.65875,1.6561,1.65865,542000000.0
2009-01-08 19:30:00,1.65865,1.6609,1.65865,1.65885,574600000.0
2009-01-08 19:35:00,1.65885,1.66085,1.65885,1.66085,428600000.0
2009-01-08 19:40:00,1.66085,1.66285,1.65975,1.66025,511000000.0
2009-01-08 19:45:00,1.66045,1.6622,1.66005,1.66145,1142200000.0
2009-01-08 19:50:00,1.66145,1.663,1.66115,1.66285,1158800000.0
2009-01-08 19:55:00,1.66285,1.66475,1.6615,1.66155,994200000.0
2009-01-08 20:00:00,1.66155,1.6616,1.6606,1.6613,1406400000.0
2009-01-08 20:05:00,1.6613,1.6646,1.66115,1.6643,1064599999.0
2009-01-08 20:10:00,1.6643,1.66475,1.6632,1.66405,917800000.0
2009-01-08 20:15:00,1.6639,1.6643,1.66265,1.66295,702000000.0
2009-01-08 20:20:00,1.66275,1.66365,1.66255,1.6636,897400000.0
2009-01-08 20:25:00,1.66355,1.66365,1.6625,1.66255,401000000.0
2009-01-08 20:30:00,1.66265,1.663,1.6623,1.6625,853000000.0
2009-01-08 20:35:00,1.66265,1.66385,1.6624,1.66355,999400000.0
2009-01-08 20:40:00,1.66365,1.6643,1.6627,1.6638,1252800000.0
2009-01-08 20:45:00,1.6638,1.66415,1.661,1.661,910200000.0
2009-01-08 20:50:00,1.661,1.6616,1.66035,1.6609,1399000000.0
2009-01-08 20:55:00,1.6609,1.6617,1.6597,1.66045,897800000.0
2009-01-08 21:00:00,1.6606,1.66145,1.6593,1.66015,571400000.0
2009-01-08 21:05:00,1.66015,1.66105,1.6589,1.6593,627200000.0
2009-01-08 21:10:00,1.6593,1.6598,1.65855,1.65885,659400000.0
2009-01-08 21:15:00,1.65885,1.66005,1.6584,1.65915,662400000.0
2009-01-08 21:20:00,1.65925,1.6608,1.6592,1.66005,504600000.0
2009-01-08 21:25:00,1.66015,1.66085,1.6596,1.6607,403200000.0
2009-01-08 21:30:00,1.66085,1.66105,1.6599,1.66045,656000000.0
2009-01-08 21:35:00,1.66045,1.66095,1.65995,1.66095,238000000.0
2009-01-08 21:40:00,1.6609,1.6618,1.6606,1.6611,303600000.0
2009-01-08 21:45:00,1.6611,1.6616,1.66095,1.66115,373400000.0
2009-01-08 21:50:00,1.6612,1.6628,1.66085,1.6628,467600000.0
2009-01-08 21:55:00,1.66315,1.6643,1.6627,1.6639,549800000.0
2009-01-08 22:00:00,1.66385,1.66685,1.66385,1.6667,481800000.0
2009-01-08 22:05:00,1.66685,1.66685,1.66455,1.6656,1290000000.0
2009-01-08 22:10:00,1.66555,1.66585,1.6646,1.6654,719800000.0
2009-01-08 22:15:00,1.6654,1.6654,1.66405,1.6643,447000000.0
2009-01-08 22:20:00,1.66425,1.66465,1.66345,1.6638,799800000.0
2009-01-08 22:25:00,1.66375,1.66505,1.6632,1.66505,711000000.0
2009-01-08 22:30:00,1.66525,1.666,1.6644,1.66485,966400000.0
2009-01-08 22:35:00,1.6648,1.66505,1.664,1.66425,311600000.0
2009-01-08 22:40:00,1.66425,1.66625,1.6634,1.66625,775400000.0
2009-01-08 22:45:00,1.66625,1.66655,1.6628,1.6632,828000000.0
2009-01-08 22:50:00,1.66315,1.6657,1.66315,1.6649,1144000000.0
2009-01-08 22:55:00,1.6649,1.6649,1.6624,1.6627,652800000.0
2009-01-08 23:00:00,1.6629,1.66465,1.6629,1.6646,553600000.0
2009-01-08 23:05:00,1.6648,1.6649,1.6631,1.6646,427000000.0
2009-01-08 23:10:00,1.6646,1.66585,1.66405,1.6653,585200000.0
2009-01-08 23:15:00,1.66525,1.6671,1.66455,1.6658,711900000.0
2009-01-08 23:20:00,1.66575,1.66635,1.6652,1.66605,243000000.0
2009-01-08 23:25:00,1.66615,1.66615,1.6648,1.6649,130800000.0
2009-01-08 23:30:00,1.66505,1.6659,1.66385,1.6651,642400000.0
2009-01-08 23:35:00,1.6652,1.66585,1.6647,1.66545,319200000.0
2009-01-08 23:40:00,1.66545,1.66545,1.66405,1.66405,333600000.0
2009-01-08 23:45:00,1.66395,1.66535,1.66395,1.6651,186800000.0
2009-01-08 23:50:00,1.6653,1.6653,1.66315,1.66455,281800000.0
2009-01-08 23:55:00,1.6647,1.66475,1.6624,1.6624,669200000.0
2009-01-09 00:00:00,1.6624,1.6645,1.6618,1.6644,81400000.0
2009-01-09 00:05:00,1.6645,1.6648,1.6637,1.6638,15000000.0
2009-01-09 00:10:00,1.66395,1.66525,1.66375,1.66395,72600000.0
2009-01-09 00:15:00,1.6635,1.66425,1.6625,1.6636,59000000.0
2009-01-09 00:20:00,1.66345,1.66605,1.66335,1.66565,94800000.0
2009-01-09 00:25:00,1.6656,1.6656,1.6637,1.665,240799999.0
2009-01-09 00:30:00,1.66395,1.6653,1.66365,1.6645,250000000.0
2009-01-09 00:35:00,1.6642,1.66445,1.66415,1.66445,17400000.0
2009-01-09 00:40:00,1.664,1.6648,1.664,1.66455,18400000.0
2009-01-09 00:45:00,1.6646,1.66475,1.66375,1.66445,42200000.0
2009-01-09 00:50:00,1.664,1.6641,1.66322,1.6641,72000000.0
2009-01-09 00:55:00,1.66449,1.66464,1.66384,1.66409,128400000.0
2009-01-09 01:00:00,1.6641,1.66465,1.66375,1.66455,28400000.0
2009-01-09 01:05:00,1.6646,1.66475,1.6642,1.66455,39000000.0
2009-01-09 01:10:00,1.6645,1.6651,1.6639,1.66495,102600000.0
2009-01-09 01:15:00,1.66435,1.66575,1.66435,1.6657,101600001.0
2009-01-09 01:20:00,1.66575,1.66665,1.6643,1.6655,132000000.0
2009-01-09 01:25:00,1.6655,1.66625,1.6655,1.66585,38800000.0
2009-01-09 01:30:00,1.6659,1.66613,1.66494,1.66538,250100000.0
2009-01-09 01:35:00,1.66578,1.666,1.66485,1.66585,96800000.0
2009-01-09 01:40:00,1.66615,1.66655,1.6649,1.6659,135200000.0
2009-01-09 01:45:00,1.66595,1.66595,1.6653,1.6659,54000000.0
2009-01-09 01:50:00,1.66595,1.6663,1.66595,1.66625,44400000.0
2009-01-09 01:55:00,1.66625,1.66635,1.66499,1.6652,99200000.0
2009-01-09 02:00:00,1.6657,1.6663,1.66505,1.66515,270800000.0
2009-01-09 02:05:00,1.6652,1.666,1.6641,1.66495,382000000.0
2009-01-09 02:10:00,1.66495,1.6652,1.6633,1.66355,407800000.0
2009-01-09 02:15:00,1.6636,1.6654,1.6629,1.66365,846400000.0
2009-01-09 02:20:00,1.66365,1.66485,1.6632,1.6644,621000000.0
2009-01-09 02:25:00,1.66445,1.66495,1.66355,1.66495,647400000.0
2009-01-09 02:30:00,1.6649,1.66495,1.66385,1.66475,197200000.0
2009-01-09 02:35:00,1.66475,1.6653,1.66455,1.665,359800000.0
2009-01-09 02:40:00,1.66505,1.6657,1.6643,1.6656,275600000.0
2009-01-09 02:45:00,1.6656,1.66575,1.6645,1.6656,332200000.0
2009-01-09 02:50:00,1.66555,1.6656,1.66445,1.6649,322800000.0
2009-01-09 02:55:00,1.66505,1.6652,1.66435,1.66505,339600000.0
2009-01-09 03:00:00,1.66505,1.66515,1.66445,1.6649,344200000.0
2009-01-09 03:05:00,1.6649,1.66535,1.6644,1.6653,473200000.0
2009-01-09 03:10:00,1.6653,1.6657,1.6636,1.6647,476200000.0
2009-01-09 03:15:00,1.6648,1.6648,1.66345,1.6639,248000000.0
2009-01-09 03:20:00,1.6639,1.66455,1.6636,1.66375,281600000.0
2009-01-09 03:25:00,1.66375,1.6644,1.66305,1.66395,581600000.0
2009-01-09 03:30:00,1.66395,1.66515,1.663,1.6646,260200000.0
2009-01-09 03:35:00,1.66455,1.66455,1.66255,1.6635,250000000.0
2009-01-09 03:40:00,1.6635,1.66465,1.66295,1.6641,491599999.0
2009-01-09 03:45:00,1.6641,1.6647,1.6638,1.66465,126400000.0
2009-01-09 03:50:00,1.6647,1.665,1.66395,1.66475,160200000.0
2009-01-09 03:55:00,1.66475,1.66495,1.66415,1.6648,175600000.0
2009-01-09 04:00:00,1.665,1.66535,1.66375,1.6642,190400000.0
2009-01-09 04:05:00,1.66435,1.66435,1.66405,1.66415,96000000.0
2009-01-09 04:10:00,1.66425,1.66425,1.6637,1.6638,84200000.0
2009-01-09 04:15:00,1.6638,1.6639,1.6634,1.6639,94400000.0
2009-01-09 04:20:00,1.6639,1.664,1.66385,1.6639,135000000.0
2009-01-09 04:25:00,1.6639,1.6643,1.6632,1.6639,467800000.0
2009-01-09 04:30:00,1.6639,1.6642,1.6628,1.6639,234600000.0
2009-01-09 04:35:00,1.66395,1.66415,1.6628,1.66295,295400000.0
2009-01-09 04:40:00,1.663,1.66315,1.6622,1.66275,99200000.0
2009-01-09 04:45:00,1.66208,1.6631,1.66195,1.66255,93400000.0
2009-01-09 04:50:00,1.66275,1.66305,1.66235,1.6626,120800000.0
2009-01-09 04:55:00,1.6627,1.6634,1.6625,1.6629,61000000.0
2009-01-09 05:00:00,1.663,1.66325,1.6623,1.6629,119400000.0
2009-01-09 05:05:00,1.6629,1.6631,1.66205,1.6624,57600000.0
2009-01-09 05:10:00,1.6623,1.66465,1.662,1.66455,306000000.0
2009-01-09 05:15:00,1.6645,1.6646,1.66365,1.66405,44200000.0
2009-01-09 05:20:00,1.6642,1.66465,1.664,1.66415,74600000.0
2009-01-09 05:25:00,1.6642,1.6648,1.6631,1.66375,188400000.0
2009-01-09 05:30:00,1.6638,1.6651,1.6631,1.6643,273800000.0
2009-01-09 05:35:00,1.66425,1.665,1.6635,1.6646,108400000.0
2009-01-09 05:40:00,1.6647,1.66495,1.6643,1.66435,157600000.0
2009-01-09 05:45:00,1.66435,1.66465,1.66405,1.6644,110800000.0
2009-01-09 05:50:00,1.66435,1.6649,1.6642,1.66455,117400000.0
2009-01-09 05:55:00,1.66455,1.66455,1.6635,1.66395,230400000.0
2009-01-09 06:00:00,1.66395,1.6643,1.66345,1.6639,93000000.0
2009-01-09 06:05:00,1.66345,1.6639,1.66345,1.66365,44000000.0
2009-01-09 06:10:00,1.66345,1.66425,1.66345,1.66425,26200000.0
2009-01-09 06:15:00,1.66425,1.6647,1.66405,1.6641,110600000.0
2009-01-09 06:20:00,1.66405,1.66415,1.66355,1.6636,71000000.0
2009-01-09 06:25:00,1.66365,1.66505,1.66365,1.6643,75800000.0
2009-01-09 06:30:00,1.66435,1.66485,1.6637,1.66415,75400000.0
2009-01-09 06:35:00,1.66425,1.6643,1.66395,1.6641,66000000.0
2009-01-09 06:40:00,1.6641,1.6647,1.66395,1.66415,94400000.0
2009-01-09 06:45:00,1.66405,1.66475,1.66405,1.66475,65600000.0
2009-01-09 06:50:00,1.6647,1.66485,1.6644,1.6647,111600000.0
2009-01-09 06:55:00,1.66475,1.66535,1.66475,1.66515,157400000.0
2009-01-09 07:00:00,1.66515,1.66545,1.66515,1.66535,69000000.0
2009-01-09 07:05:00,1.6653,1.6654,1.66485,1.6649,47200000.0
2009-01-09 07:10:00,1.66485,1.6649,1.66345,1.6635,149000000.0
2009-01-09 07:15:00,1.66345,1.664,1.6627,1.6639,299800000.0
2009-01-09 07:20:00,1.6638,1.66435,1.6633,1.66345,149000000.0
2009-01-09 07:25:00,1.66355,1.66415,1.6623,1.66335,187000000.0
2009-01-09 07:30:00,1.66325,1.66425,1.6624,1.6639,241000000.0
2009-01-09 07:35:00,1.6639,1.6642,1.663,1.66355,181200000.0
2009-01-09 07:40:00,1.66355,1.66385,1.66345,1.66375,120200000.0
2009-01-09 07:45:00,1.6635,1.66515,1.6634,1.6643,263800000.0
2009-01-09 07:50:00,1.6643,1.665,1.6643,1.6645,115000000.0
2009-01-09 07:55:00,1.66445,1.6646,1.66405,1.66435,143600000.0
2009-01-09 08:00:00,1.6643,1.66455,1.6636,1.6643,144000000.0
2009-01-09 08:05:00,1.6644,1.66445,1.6638,1.6641,85800000.0
2009-01-09 08:10:00,1.66415,1.6654,1.66405,1.6644,103400000.0
2009-01-09 08:15:00,1.66445,1.665,1.6642,1.665,133400000.0
2009-01-09 08:20:00,1.665,1.6663,1.6647,1.66615,184800000.0
2009-01-09 08:25:00,1.66615,1.6663,1.6656,1.66625,172600000.0
2009-01-09 08:30:00,1.66625,1.66675,1.6654,1.66675,86800000.0
2009-01-09 08:35:00,1.66685,1.6672,1.66595,1.6669,158000000.0
2009-01-09 08:40:00,1.667,1.6673,1.66675,1.66715,140800000.0
2009-01-09 08:45:00,1.667,1.6681,1.66685,1.6679,151600000.0
2009-01-09 08:50:00,1.6679,1.66885,1.66735,1.6679,205800000.0
2009-01-09 08:55:00,1.66805,1.6681,1.6667,1.6671,214800000.0
2009-01-09 09:00:00,1.6671,1.6693,1.66675,1.6689,310800000.0
2009-01-09 09:05:00,1.6689,1.6689,1.6675,1.66835,605800000.0
2009-01-09 09:10:00,1.66835,1.66865,1.6669,1.6669,1249600000.0
2009-01-09 09:15:00,1.6669,1.668,1.66685,1.6678,1152000000.0
2009-01-09 09:20:00,1.6672,1.66855,1.66685,1.668,1091200000.0
2009-01-09 09:25:00,1.668,1.6685,1.6669,1.6677,974400000.0
2009-01-09 09:30:00,1.6678,1.66925,1.66765,1.668,911200000.0
2009-01-09 09:35:00,1.6679,1.66875,1.6674,1.66745,808400000.0
2009-01-09 09:40:00,1.66745,1.6675,1.66565,1.6664,867000000.0
2009-01-09 09:45:00,1.6664,1.66735,1.6654,1.66735,1307400000.0
2009-01-09 09:50:00,1.6674,1.6675,1.6659,1.66665,1213600000.0
2009-01-09 09:55:00,1.66665,1.66725,1.66595,1.6665,703800000.0
2009-01-09 10:00:00,1.6665,1.6669,1.66545,1.66605,1347200000.0
2009-01-09 10:05:00,1.6661,1.66655,1.6649,1.66645,1024600000.0
2009-01-09 10:10:00,1.66645,1.66775,1.6651,1.6674,1031000000.0
2009-01-09 10:15:00,1.6674,1.66995,1.6668,1.66955,1261800000.0
2009-01-09 10:20:00,1.66955,1.6697,1.6684,1.66865,542400000.0
2009-01-09 10:25:00,1.66845,1.6691,1.6675,1.66755,797000000.0
2009-01-09 10:30:00,1.66765,1.6681,1.6634,1.66415,724200000.0
2009-01-09 10:35:00,1.66415,1.66545,1.66405,1.6644,950600000.0
2009-01-09 10:40:00,1.66435,1.66505,1.6636,1.6638,1163000000.0
2009-01-09 10:45:00,1.6638,1.6642,1.6618,1.66335,1174800000.0
2009-01-09 10:50:00,1.6634,1.664,1.66185,1.663,886900000.0
2009-01-09 10:55:00,1.6631,1.66315,1.6594,1.6606,924800000.0
2009-01-09 11:00:00,1.66085,1.66155,1.66025,1.6615,1134600000.0
2009-01-09 11:05:00,1.6615,1.6626,1.6609,1.6624,900000000.0
2009-01-09 11:10:00,1.66185,1.6622,1.6603,1.6606,998200000.0
2009-01-09 11:15:00,1.6606,1.6611,1.65725,1.65785,1236000000.0
2009-01-09 11:20:00,1.658,1.658,1.65225,1.65405,1203800000.0
2009-01-09 11:25:00,1.65405,1.65605,1.65405,1.6546,1190600000.0
2009-01-09 11:30:00,1.6537,1.6555,1.65145,1.6552,910200000.0
2009-01-09 11:35:00,1.6551,1.6576,1.6547,1.65745,764000000.0
2009-01-09 11:40:00,1.65745,1.6576,1.655,1.6551,607800000.0
2009-01-09 11:45:00,1.6551,1.6565,1.6546,1.6565,538000000.0
2009-01-09 11:50:00,1.65645,1.6574,1.65555,1.65625,578400000.0
2009-01-09 11:55:00,1.65625,1.65735,1.6549,1.6562,842400000.0
2009-01-09 12:00:00,1.6562,1.6572,1.65375,1.6569,1131400000.0
2009-01-09 12:05:00,1.6569,1.6572,1.65555,1.6566,929800000.0
2009-01-09 12:10:00,1.6568,1.6585,1.6552,1.6585,1083000000.0
2009-01-09 12:15:00,1.65845,1.6594,1.6571,1.65875,862800000.0
2009-01-09 12:20:00,1.6584,1.6604,1.65765,1.6602,913400000.0
2009-01-09 12:25:00,1.6602,1.6635,1.65965,1.66225,820400000.0
2009-01-09 12:30:00,1.66225,1.6644,1.66075,1.66095,1053600000.0
2009-01-09 12:35:00,1.661,1.66175,1.66005,1.6617,861000000.0
2009-01-09 12:40:00,1.6617,1.66435,1.6615,1.66185,1000600000.0
2009-01-09 12:45:00,1.66185,1.6654,1.66185,1.6646,976400000.0
2009-01-09 12:50:00,1.6646,1.6657,1.66405,1.66445,713800000.0
2009-01-09 12:55:00,1.6644,1.6661,1.66395,1.66445,951800000.0
2009-01-09 13:00:00,1.66445,1.66655,1.6644,1.6653,940200000.0
2009-01-09 13:05:00,1.6653,1.66595,1.66495,1.6655,871400000.0
2009-01-09 13:10:00,1.6654,1.6675,1.66535,1.66675,525200000.0
2009-01-09 13:15:00,1.6667,1.6672,1.6656,1.6672,782400000.0
2009-01-09 13:20:00,1.6672,1.66885,1.66655,1.66865,905800000.0
2009-01-09 13:25:00,1.6683,1.6695,1.6678,1.668,595400000.0
2009-01-09 13:30:00,1.66795,1.66825,1.6672,1.66765,369800000.0
2009-01-09 13:35:00,1.6677,1.6689,1.6664,1.6688,637300000.0
2009-01-09 13:40:00,1.66875,1.67025,1.66815,1.6695,477200000.0
2009-01-09 13:45:00,1.66955,1.6696,1.6668,1.6669,322000000.0
2009-01-09 13:50:00,1.6669,1.66695,1.66575,1.6662,422400000.0
2009-01-09 13:55:00,1.66615,1.6691,1.66555,1.6686,705000000.0
2009-01-09 14:00:00,1.6687,1.66975,1.66815,1.6684,813200000.0
2009-01-09 14:05:00,1.6684,1.67215,1.6684,1.67215,653400000.0
2009-01-09 14:10:00,1.67225,1.6736,1.67035,1.673,1003200000.0
2009-01-09 14:15:00,1.67295,1.67495,1.67275,1.6737,1408800000.0
2009-01-09 14:20:00,1.67385,1.675,1.6728,1.67335,1128400000.0
2009-01-09 14:25:00,1.6734,1.6754,1.6731,1.6747,1216000000.0
2009-01-09 14:30:00,1.67435,1.6786,1.67435,1.6786,1085600000.0
2009-01-09 14:35:00,1.6786,1.67875,1.67765,1.67855,512400000.0
2009-01-09 14:40:00,1.67855,1.67915,1.6776,1.67775,1198200000.0
2009-01-09 14:45:00,1.67775,1.6784,1.6739,1.67555,815000000.0
2009-01-09 14:50:00,1.6755,1.67645,1.6751,1.67585,695800000.0
2009-01-09 14:55:00,1.67585,1.67705,1.67485,1.67625,1421400000.0
2009-01-09 15:00:00,1.67635,1.6783,1.67635,1.6783,475400000.0
2009-01-09 15:05:00,1.6783,1.67855,1.6769,1.67755,653200000.0
2009-01-09 15:10:00,1.67715,1.6776,1.6758,1.6759,961400000.0
2009-01-09 15:15:00,1.67575,1.67665,1.6747,1.67585,1124600000.0
2009-01-09 15:20:00,1.67615,1.67765,1.67535,1.6774,974800000.0
2009-01-09 15:25:00,1.6774,1.67885,1.67425,1.6745,1198600000.0
2009-01-09 15:30:00,1.6746,1.6807,1.6741,1.6767,916600000.0
2009-01-09 15:35:00,1.6765,1.67785,1.675,1.67525,1033600000.0
2009-01-09 15:40:00,1.67525,1.67895,1.67375,1.67675,792000000.0
2009-01-09 15:45:00,1.67675,1.68015,1.67545,1.6783,641800000.0
2009-01-09 15:50:00,1.67835,1.6788,1.676,1.6779,965800000.0
2009-01-09 15:55:00,1.67785,1.6811,1.6778,1.6798,906400000.0
2009-01-09 16:00:00,1.6798,1.6861,1.6792,1.6841,764000000.0
2009-01-09 16:05:00,1.6842,1.68645,1.68315,1.68615,888600000.0
2009-01-09 16:10:00,1.6861,1.6885,1.68485,1.6883,1096000000.0
2009-01-09 16:15:00,1.6883,1.6897,1.6859,1.68965,721800000.0
2009-01-09 16:20:00,1.68965,1.6897,1.68645,1.68715,966800000.0
2009-01-09 16:25:00,1.6871,1.692,1.68665,1.6916,860800000.0
2009-01-09 16:30:00,1.6916,1.6924,1.6869,1.68695,780400000.0
2009-01-09 16:35:00,1.68695,1.6874,1.68285,1.6833,1090700000.0
2009-01-09 16:40:00,1.6836,1.6856,1.68275,1.683,980400000.0
2009-01-09 16:45:00,1.6829,1.68495,1.68225,1.68395,1413400000.0
2009-01-09 16:50:00,1.68395,1.68465,1.6828,1.68315,1758400000.0
2009-01-09 16:55:00,1.68325,1.6846,1.67915,1.68045,1196200000.0
2009-01-09 17:00:00,1.6803,1.68265,1.67975,1.6812,999000000.0
2009-01-09 17:05:00,1.6812,1.6822,1.68075,1.68155,1304600000.0
2009-01-09 17:10:00,1.6815,1.68445,1.68105,1.68425,922200000.0
2009-01-09 17:15:00,1.6841,1.68565,1.683,1.6833,1220400000.0
2009-01-09 17:20:00,1.6833,1.6844,1.6828,1.68365,1022400000.0
2009-01-09 17:25:00,1.68365,1.6845,1.68145,1.6815,1080200000.0
2009-01-09 17:30:00,1.6815,1.6848,1.6812,1.6823,1038000000.0
2009-01-09 17:35:00,1.6822,1.68255,1.681,1.68195,904400000.0
2009-01-09 17:40:00,1.682,1.68275,1.6795,1.68255,913000000.0
2009-01-09 17:45:00,1.6825,1.68395,1.6824,1.6834,904000000.0
2009-01-09 17:50:00,1.6833,1.68655,1.6827,1.68625,1086200000.0
2009-01-09 17:55:00,1.68615,1.6886,1.68545,1.68795,1027000000.0
2009-01-09 18:00:00,1.6881,1.6881,1.68525,1.68595,1028400000.0
2009-01-09 18:05:00,1.68595,1.688,1.6857,1.6867,1191800000.0
2009-01-09 18:10:00,1.6868,1.68945,1.68665,1.68755,1030200000.0
2009-01-09 18:15:00,1.68755,1.68895,1.6852,1.6863,1065000000.0
2009-01-09 18:20:00,1.68645,1.69075,1.6862,1.68955,958800000.0
2009-01-09 18:25:00,1.68945,1.69025,1.68775,1.68915,1149800000.0
2009-01-09 18:30:00,1.68915,1.69205,1.6882,1.69185,938600000.0
2009-01-09 18:35:00,1.6921,1.6946,1.69145,1.69185,1050000000.0
2009-01-09 18:40:00,1.69185,1.69345,1.6916,1.6928,980400000.0
2009-01-09 18:45:00,1.69245,1.69245,1.68985,1.6903,1164800000.0
2009-01-09 18:50:00,1.6903,1.6912,1.6879,1.6893,1076000000.0
2009-01-09 18:55:00,1.6893,1.6907,1.68875,1.69045,1233300000.0
2009-01-09 19:00:00,1.6905,1.69205,1.69015,1.69075,1151200000.0
2009-01-09 19:05:00,1.6907,1.69105,1.68905,1.6893,1073400000.0
2009-01-09 19:10:00,1.6893,1.69215,1.68925,1.69015,909600000.0
2009-01-09 19:15:00,1.6902,1.69085,1.6883,1.68835,1155800000.0
2009-01-09 19:20:00,1.6883,1.6888,1.6866,1.6872,672600000.0
2009-01-09 19:25:00,1.6869,1.6908,1.6869,1.68945,947200000.0
2009-01-09 19:30:00,1.68945,1.69005,1.6871,1.6882,1373800000.0
2009-01-09 19:35:00,1.6882,1.68885,1.6875,1.6878,1049200000.0
2009-01-09 19:40:00,1.68775,1.6884,1.68505,1.6853,917600000.0
2009-01-09 19:45:00,1.68525,1.68625,1.6832,1.68505,1175000000.0
2009-01-09 19:50:00,1.68525,1.68575,1.6844,1.6852,923000000.0
2009-01-09 19:55:00,1.68525,1.68625,1.6849,1.68565,823600000.0
2009-01-09 20:00:00,1.6856,1.687,1.68475,1.68525,877600000.0
2009-01-09 20:05:00,1.68525,1.6861,1.68405,1.685,542200000.0
2009-01-09 20:10:00,1.68505,1.68595,1.6844,1.68545,760000000.0
2009-01-09 20:15:00,1.68545,1.6858,1.6844,1.68505,647400000.0
2009-01-09 20:20:00,1.68505,1.68645,1.68495,1.68635,592400000.0
2009-01-09 20:25:00,1.68635,1.68805,1.68635,1.68735,780400000.0
2009-01-09 20:30:00,1.68725,1.6882,1.6862,1.6872,1450000000.0
2009-01-09 20:35:00,1.68725,1.68795,1.6859,1.6864,1263000000.0
2009-01-09 20:40:00,1.6864,1.6877,1.68595,1.6872,1056800000.0
2009-01-09 20:45:00,1.6872,1.68745,1.68605,1.6872,788600000.0
2009-01-09 20:50:00,1.68725,1.68815,1.68705,1.68795,992200000.0
2009-01-09 20:55:00,1.68805,1.6882,1.68705,1.68745,855600000.0
2009-01-09 21:00:00,1.68745,1.68825,1.68735,1.68765,947600000.0
2009-01-09 21:05:00,1.68755,1.69145,1.6873,1.6908,868200000.0
2009-01-09 21:10:00,1.69085,1.69125,1.6893,1.68985,673800000.0
2009-01-09 21:15:00,1.69005,1.69085,1.6899,1.69055,323400000.0
2009-01-09 21:20:00,1.6906,1.6916,1.69,1.6911,560000000.0
2009-01-09 21:25:00,1.69115,1.6945,1.69065,1.69095,723200000.0
2009-01-09 21:30:00,1.6909,1.69185,1.69065,1.6911,620200000.0
2009-01-09 21:35:00,1.69125,1.69135,1.6904,1.6911,696800000.0
2009-01-09 21:40:00,1.69095,1.69105,1.6894,1.6899,363600000.0
2009-01-09 21:45:00,1.68985,1.68995,1.6883,1.68885,1069600000.0
2009-01-09 21:50:00,1.68875,1.68995,1.68875,1.68925,625200000.0
2009-01-09 21:55:00,1.6893,1.68935,1.68635,1.687,541000000.0
2009-01-09 22:00:00,1.687,1.6891,1.68675,1.68875,697200000.0
2009-01-09 22:05:00,1.68875,1.6889,1.6876,1.68845,559800000.0
2009-01-09 22:10:00,1.68845,1.68845,1.68685,1.68745,494200000.0
2009-01-09 22:15:00,1.6877,1.6883,1.68735,1.6879,526200000.0
2009-01-09 22:20:00,1.68775,1.68785,1.68725,1.68785,356600000.0
2009-01-09 22:25:00,1.68785,1.6883,1.68695,1.6874,402000000.0
2009-01-09 22:30:00,1.68735,1.6887,1.6867,1.68845,585600000.0
2009-01-09 22:35:00,1.68835,1.68895,1.6881,1.6886,642400000.0
2009-01-09 22:40:00,1.6887,1.68975,1.68775,1.68905,883400000.0
2009-01-09 22:45:00,1.68915,1.6898,1.6887,1.68915,924800000.0
2009-01-09 22:50:00,1.68905,1.69095,1.68905,1.6892,806200000.0
2009-01-09 22:55:00,1.68915,1.69025,1.6875,1.68935,555600000.0
2009-01-09 23:00:00,1.68925,1.68945,1.68725,1.68725,300800000.0
2009-01-09 23:05:00,1.6873,1.6909,1.6867,1.6908,539400000.0
2009-01-09 23:10:00,1.69035,1.69135,1.68875,1.68905,605600000.0
2009-01-09 23:15:00,1.6895,1.69085,1.6885,1.69,384600000.0
2009-01-09 23:20:00,1.68985,1.69005,1.6894,1.69,288200000.0
2009-01-09 23:25:00,1.69,1.6901,1.689,1.68925,534600000.0
2009-01-09 23:30:00,1.68945,1.6895,1.68735,1.6877,445200000.0
2009-01-09 23:35:00,1.68795,1.6886,1.68635,1.6872,235800000.0
2009-01-09 23:40:00,1.68725,1.6885,1.6869,1.68785,373200000.0
2009-01-09 23:45:00,1.68785,1.68835,1.68745,1.68775,316400000.0
2009-01-09 23:50:00,1.68765,1.68925,1.68745,1.6886,551200000.0
2009-01-09 23:55:00,1.68875,1.6898,1.68675,1.68745,328400000.0
2009-01-12 00:00:00,1.6822,1.6834,1.68165,1.6834,43000000.0
2009-01-12 00:05:00,1.6835,1.6846,1.6826,1.6841,47600000.0
2009-01-12 00:10:00,1.6843,1.68485,1.68015,1.6806,138800000.0
2009-01-12 00:15:00,1.6806,1.6814,1.6806,1.68085,99800000.0
2009-01-12 00:20:00,1.6809,1.6809,1.6807,1.68085,63400000.0
2009-01-12 00:25:00,1.6808,1.68085,1.6807,1.6807,27200000.0
2009-01-12 00:30:00,1.6806,1.68095,1.68035,1.6809,33000000.0
2009-01-12 00:35:00,1.6806,1.68105,1.68033,1.6807,128000000.0
2009-01-12 00:40:00,1.6806,1.68135,1.68055,1.681,94400000.0
2009-01-12 00:45:00,1.68105,1.68105,1.68005,1.6803,149800000.0
2009-01-12 00:50:00,1.68015,1.6814,1.67975,1.6802,142200000.0
2009-01-12 00:55:00,1.68025,1.68075,1.67445,1.6746,337400000.0
2009-01-12 01:00:00,1.6746,1.6769,1.6731,1.67635,426800000.0
2009-01-12 01:05:00,1.6767,1.67765,1.67505,1.6769,231600000.0
2009-01-12 01:10:00,1.6769,1.6813,1.67665,1.6799,211600000.0
2009-01-12 01:15:00,1.6803,1.68325,1.6793,1.6821,369400000.0
2009-01-12 01:20:00,1.6822,1.68275,1.68135,1.6827,171200000.0
2009-01-12 01:25:00,1.6827,1.6829,1.6821,1.6826,146000000.0
2009-01-12 01:30:00,1.68265,1.6827,1.68095,1.6819,192200000.0
2009-01-12 01:35:00,1.6822,1.68235,1.68095,1.6811,112200000.0
2009-01-12 01:40:00,1.68155,1.68205,1.6811,1.6816,139400000.0
2009-01-12 01:45:00,1.68165,1.6821,1.68045,1.68125,173600000.0
2009-01-12 01:50:00,1.681,1.682,1.6801,1.68105,347000000.0
2009-01-12 01:55:00,1.68095,1.6815,1.68005,1.6804,232800000.0
2009-01-12 02:00:00,1.6803,1.6818,1.68005,1.6803,352000000.0
2009-01-12 02:05:00,1.6803,1.68195,1.6802,1.6813,516000000.0
2009-01-12 02:10:00,1.6813,1.6813,1.6787,1.679,501600000.0
2009-01-12 02:15:00,1.67925,1.68165,1.6788,1.68005,1283200000.0
2009-01-12 02:20:00,1.68005,1.68085,1.6794,1.68085,180800000.0
2009-01-12 02:25:00,1.68075,1.683,1.68075,1.68265,158400000.0
2009-01-12 02:30:00,1.6826,1.6827,1.6813,1.6823,160000000.0
2009-01-12 02:35:00,1.6823,1.6824,1.68055,1.681,345600000.0
2009-01-12 02:40:00,1.6812,1.68235,1.6806,1.6812,294800000.0
2009-01-12 02:45:00,1.6813,1.6817,1.68075,1.6816,354600000.0
2009-01-12 02:50:00,1.68165,1.68185,1.6806,1.6807,422600000.0
2009-01-12 02:55:00,1.68085,1.6823,1.6806,1.6821,432200000.0
2009-01-12 03:00:00,1.68235,1.6832,1.68185,1.68275,292800000.0
2009-01-12 03:05:00,1.68275,1.6839,1.6823,1.68335,249400000.0
2009-01-12 03:10:00,1.6835,1.6841,1.6833,1.6833,120200000.0
2009-01-12 03:15:00,1.6832,1.68435,1.68225,1.6839,356200000.0
2009-01-12 03:20:00,1.6839,1.68465,1.6836,1.68365,184000000.0
2009-01-12 03:25:00,1.68365,1.6838,1.68275,1.68285,119400000.0
2009-01-12 03:30:00,1.6829,1.68365,1.6814,1.6824,553200000.0
2009-01-12 03:35:00,1.6826,1.6829,1.68105,1.6817,543400000.0
2009-01-12 03:40:00,1.6818,1.68265,1.68135,1.6821,282000000.0
2009-01-12 03:45:00,1.6821,1.68272,1.68185,1.6825,158400000.0
2009-01-12 03:50:00,1.68255,1.68255,1.68155,1.68155,59400000.0
2009-01-12 03:55:00,1.68175,1.68195,1.6814,1.68175,130000000.0
2009-01-12 04:00:00,1.68175,1.6835,1.6814,1.6819,147200000.0
2009-01-12 04:05:00,1.68205,1.6822,1.6814,1.682,73600000.0
2009-01-12 04:10:00,1.682,1.68205,1.68005,1.6808,81600000.0
2009-01-12 04:15:00,1.68065,1.6823,1.68065,1.6823,179600000.0
2009-01-12 04:20:00,1.68225,1.68295,1.6807,1.68173,400200000.0
2009-01-12 04:25:00,1.6821,1.68215,1.6805,1.68065,172000000.0
2009-01-12 04:30:00,1.68082,1.682,1.68056,1.6819,168600000.0
2009-01-12 04:35:00,1.6818,1.68275,1.68175,1.6826,41000000.0
2009-01-12 04:40:00,1.6825,1.68415,1.68217,1.6831,106200000.0
2009-01-12 04:45:00,1.6831,1.6843,1.68225,1.68405,106400000.0
2009-01-12 04:50:00,1.68405,1.68505,1.68405,1.68495,100000000.0
2009-01-12 04:55:00,1.685,1.6853,1.6841,1.6853,116800000.0
2009-01-12 05:00:00,1.6853,1.6854,1.68475,1.6852,84800000.0
2009-01-12 05:05:00,1.6853,1.6854,1.68365,1.68415,203400000.0
2009-01-12 05:10:00,1.6846,1.6856,1.6846,1.6855,119000000.0
2009-01-12 05:15:00,1.68545,1.6866,1.685,1.686,226600000.0
2009-01-12 05:20:00,1.686,1.6865,1.68515,1.68605,91200000.0
2009-01-12 05:25:00,1.68605,1.6864,1.6853,1.6859,267000000.0
2009-01-12 05:30:00,1.686,1.68635,1.68415,1.6847,413000000.0
2009-01-12 05:35:00,1.6847,1.68495,1.68375,1.6839,346000000.0
2009-01-12 05:40:00,1.6841,1.68545,1.6835,1.6842,272600000.0
2009-01-12 05:45:00,1.68415,1.6858,1.6836,1.68395,352000000.0
2009-01-12 05:50:00,1.68395,1.6856,1.68355,1.6849,289000000.0
2009-01-12 05:55:00,1.6851,1.6876,1.68505,1.6872,793600003.0
2009-01-12 06:00:00,1.68715,1.6884,1.6855,1.6864,655400000.0
2009-01-12 06:05:00,1.68635,1.6876,1.6857,1.6861,652400000.0
2009-01-12 06:10:00,1.68605,1.6864,1.6853,1.68555,129000000.0
2009-01-12 06:15:00,1.68555,1.6863,1.68535,1.6857,144200000.0
2009-01-12 06:20:00,1.6857,1.6862,1.68385,1.68485,200800000.0
2009-01-12 06:25:00,1.68485,1.68625,1.684,1.68625,328800000.0
2009-01-12 06:30:00,1.6861,1.6871,1.68545,1.686,234200000.0
2009-01-12 06:35:00,1.68615,1.6879,1.6851,1.68725,284000000.0
2009-01-12 06:40:00,1.68735,1.688,1.6869,1.6872,83200000.0
2009-01-12 06:45:00,1.68735,1.68765,1.68475,1.68565,449000000.0
2009-01-12 06:50:00,1.68565,1.68585,1.68523,1.68575,346800000.0
2009-01-12 06:55:00,1.68575,1.68655,1.6856,1.686,388200000.0
2009-01-12 07:00:00,1.686,1.6873,1.68545,1.68575,140400000.0
2009-01-12 07:05:00,1.68555,1.6868,1.68515,1.68535,119600000.0
2009-01-12 07:10:00,1.68545,1.6861,1.68495,1.686,106600000.0
2009-01-12 07:15:00,1.68595,1.68595,1.68435,1.68475,141800000.0
2009-01-12 07:20:00,1.68475,1.6848,1.68445,1.6846,44000000.0
2009-01-12 07:25:00,1.6846,1.6856,1.6842,1.68485,169600000.0
2009-01-12 07:30:00,1.6848,1.6856,1.68395,1.6848,181000000.0
2009-01-12 07:35:00,1.6847,1.6853,1.6845,1.68525,122000000.0
2009-01-12 07:40:00,1.6852,1.68665,1.68455,1.6859,305600000.0
2009-01-12 07:45:00,1.6859,1.68635,1.68445,1.68505,186000000.0
2009-01-12 07:50:00,1.685,1.68585,1.68455,1.6854,274000000.0
2009-01-12 07:55:00,1.6854,1.68555,1.68455,1.68515,216800000.0
2009-01-12 08:00:00,1.68515,1.68645,1.68515,1.686,220700000.0
2009-01-12 08:05:00,1.686,1.6863,1.6841,1.6844,404200000.0
2009-01-12 08:10:00,1.6843,1.68525,1.68395,1.68505,247800000.0
2009-01-12 08:15:00,1.685,1.6857,1.6842,1.68505,157100000.0
2009-01-12 08:20:00,1.68505,1.68515,1.6817,1.6838,301400000.0
2009-01-12 08:25:00,1.6839,1.68615,1.6839,1.6841,112400000.0
2009-01-12 08:30:00,1.68415,1.6849,1.68335,1.68385,383200000.0
2009-01-12 08:35:00,1.68385,1.6843,1.68265,1.6829,506800000.0
2009-01-12 08:40:00,1.68285,1.68335,1.682,1.68245,199400000.0
2009-01-12 08:45:00,1.6826,1.68345,1.6817,1.6825,254000000.0
2009-01-12 08:50:00,1.6825,1.68345,1.68205,1.683,273600000.0
2009-01-12 08:55:00,1.6832,1.6832,1.6803,1.6814,313600000.0
2009-01-12 09:00:00,1.68135,1.68245,1.6811,1.6814,284600000.0
2009-01-12 09:05:00,1.6815,1.68215,1.6804,1.68155,517100000.0
2009-01-12 09:10:00,1.6815,1.6833,1.68095,1.682,500200000.0
2009-01-12 09:15:00,1.682,1.6822,1.6809,1.682,408400000.0
2009-01-12 09:20:00,1.682,1.6833,1.68125,1.68265,617400000.0
2009-01-12 09:25:00,1.6828,1.6844,1.68205,1.683,603000000.0
2009-01-12 09:30:00,1.683,1.6848,1.683,1.6847,850600000.0
2009-01-12 09:35:00,1.6847,1.6864,1.6836,1.68545,1382000000.0
2009-01-12 09:40:00,1.6854,1.6854,1.68385,1.68465,1043600000.0
2009-01-12 09:45:00,1.68465,1.68535,1.6823,1.68315,1410800000.0
2009-01-12 09:50:00,1.68325,1.6847,1.68325,1.6847,835200000.0
2009-01-12 09:55:00,1.6847,1.68775,1.6845,1.68665,944800000.0
2009-01-12 10:00:00,1.68665,1.68775,1.6838,1.68405,1142400000.0
2009-01-12 10:05:00,1.68405,1.68665,1.68325,1.68655,1680600000.0
2009-01-12 10:10:00,1.6864,1.68705,1.68425,1.6843,1126100000.0
2009-01-12 10:15:00,1.6842,1.68425,1.6821,1.6839,1394200000.0
2009-01-12 10:20:00,1.68395,1.68605,1.68305,1.6858,1414300000.0
2009-01-12 10:25:00,1.6858,1.68635,1.68095,1.6814,1297400000.0
2009-01-12 10:30:00,1.68145,1.68185,1.6782,1.67955,1927600000.0
2009-01-12 10:35:00,1.67975,1.6801,1.67815,1.67865,1725600000.0
2009-01-12 10:40:00,1.6786,1.6791,1.67735,1.679,1218000000.0
2009-01-12 10:45:00,1.679,1.679,1.67635,1.67675,1237600000.0
2009-01-12 10:50:00,1.67675,1.6774,1.67315,1.67355,1318800000.0
2009-01-12 10:55:00,1.6736,1.67525,1.6727,1.674,1259600000.0
2009-01-12 11:00:00,1.67405,1.6769,1.674,1.67555,1219800000.0
2009-01-12 11:05:00,1.67575,1.6781,1.67565,1.6766,1373200000.0
2009-01-12 11:10:00,1.6765,1.6776,1.67465,1.6763,1585800000.0
2009-01-12 11:15:00,1.6763,1.6782,1.6752,1.67725,1962800000.0
2009-01-12 11:20:00,1.6772,1.67865,1.6764,1.67775,2165800000.0
2009-01-12 11:25:00,1.6779,1.67885,1.6771,1.6784,1878400000.0
2009-01-12 11:30:00,1.67835,1.67875,1.677,1.67775,1470200000.0
2009-01-12 11:35:00,1.6778,1.68,1.67755,1.67885,988400000.0
2009-01-12 11:40:00,1.67885,1.6794,1.6776,1.67765,1434600000.0
2009-01-12 11:45:00,1.6776,1.6786,1.67675,1.67675,1449200000.0
2009-01-12 11:50:00,1.67675,1.6769,1.6733,1.67535,1632800000.0
2009-01-12 11:55:00,1.6755,1.6764,1.67475,1.67565,1059800000.0
2009-01-12 12:00:00,1.67565,1.67695,1.67565,1.67605,1402600000.0
2009-01-12 12:05:00,1.67615,1.67655,1.67365,1.6737,1024000000.0
2009-01-12 12:10:00,1.67365,1.6745,1.67225,1.6723,2235200000.0
2009-01-12 12:15:00,1.6723,1.6741,1.67195,1.67215,1187200000.0
2009-01-12 12:20:00,1.67215,1.67295,1.67165,1.67265,1271600000.0
2009-01-12 12:25:00,1.67265,1.6746,1.67195,1.67205,1401400000.0
2009-01-12 12:30:00,1.672,1.67395,1.67165,1.67355,951400000.0
2009-01-12 12:35:00,1.6735,1.67625,1.67325,1.67585,1291400000.0
2009-01-12 12:40:00,1.67565,1.67675,1.6741,1.67585,1254200000.0
2009-01-12 12:45:00,1.67595,1.67725,1.6754,1.6758,1248200000.0
2009-01-12 12:50:00,1.676,1.67625,1.67465,1.67465,1958000000.0
2009-01-12 12:55:00,1.6746,1.67565,1.674,1.6743,1415600000.0
2009-01-12 13:00:00,1.6743,1.6751,1.67305,1.67495,1712200000.0
2009-01-12 13:05:00,1.67495,1.67495,1.67215,1.67225,1549200000.0
2009-01-12 13:10:00,1.67225,1.673,1.67165,1.67225,933200000.0
2009-01-12 13:15:00,1.6724,1.6736,1.67185,1.6735,1163400000.0
2009-01-12 13:20:00,1.6736,1.67545,1.6728,1.6747,906700000.0
2009-01-12 13:25:00,1.6746,1.67465,1.67285,1.6736,1239300001.0
2009-01-12 13:30:00,1.67365,1.67465,1.6724,1.6733,1245200000.0
2009-01-12 13:35:00,1.67335,1.67345,1.6721,1.67275,628600000.0
2009-01-12 13:40:00,1.67275,1.67285,1.67065,1.6712,1062700000.0
2009-01-12 13:45:00,1.67115,1.67245,1.6708,1.67185,1143800000.0
2009-01-12 13:50:00,1.6719,1.67395,1.67175,1.672,1181000000.0
2009-01-12 13:55:00,1.6721,1.67355,1.67205,1.6724,1002400000.0
2009-01-12 14:00:00,1.6724,1.67275,1.67125,1.67185,919900000.0
2009-01-12 14:05:00,1.67195,1.67265,1.6709,1.67225,1164400000.0
2009-01-12 14:10:00,1.67225,1.67675,1.6715,1.67545,1520000000.0
2009-01-12 14:15:00,1.67545,1.6758,1.67415,1.67535,1480600000.0
2009-01-12 14:20:00,1.67535,1.6773,1.6751,1.6767,830200000.0
2009-01-12 14:25:00,1.67675,1.6775,1.67515,1.67645,1799800000.0
2009-01-12 14:30:00,1.67645,1.67785,1.6755,1.67615,1231200000.0
2009-01-12 14:35:00,1.67625,1.6776,1.67525,1.677,1081000000.0
2009-01-12 14:40:00,1.67695,1.67775,1.67635,1.6771,1190200000.0
2009-01-12 14:45:00,1.6771,1.6781,1.67665,1.67805,798800000.0
2009-01-12 14:50:00,1.67795,1.6783,1.6768,1.6768,1164000000.0
2009-01-12 14:55:00,1.67685,1.67835,1.67675,1.67775,1405200000.0
2009-01-12 15:00:00,1.67775,1.67875,1.6772,1.67835,1628800000.0
2009-01-12 15:05:00,1.67795,1.6786,1.6758,1.6764,1079600000.0
2009-01-12 15:10:00,1.6764,1.677,1.6752,1.6752,1455000000.0
2009-01-12 15:15:00,1.6752,1.6766,1.67515,1.6766,1169200000.0
2009-01-12 15:20:00,1.6767,1.67715,1.67535,1.6764,1589400000.0
2009-01-12 15:25:00,1.6763,1.6765,1.67335,1.67425,1330000000.0
2009-01-12 15:30:00,1.67425,1.676,1.67415,1.6751,1529600000.0
2009-01-12 15:35:00,1.67505,1.67545,1.67275,1.67385,1771400000.0
2009-01-12 15:40:00,1.67385,1.6749,1.6719,1.67265,1627800000.0
2009-01-12 15:45:00,1.67265,1.6727,1.67005,1.672,1583500000.0
2009-01-12 15:50:00,1.672,1.67205,1.66925,1.66945,1540400000.0
2009-01-12 15:55:00,1.66945,1.6716,1.6681,1.6707,1361500000.0
2009-01-12 16:00:00,1.6707,1.67215,1.67035,1.67215,1575500000.0
2009-01-12 16:05:00,1.672,1.6732,1.6705,1.67085,1767000000.0
2009-01-12 16:10:00,1.6708,1.67145,1.6695,1.67105,1467400000.0
2009-01-12 16:15:00,1.67105,1.67115,1.66865,1.6688,1365000000.0
2009-01-12 16:20:00,1.6688,1.66955,1.6656,1.666,1208000000.0
2009-01-12 16:25:00,1.6659,1.66665,1.66395,1.6662,1293200000.0
2009-01-12 16:30:00,1.6663,1.6663,1.6632,1.66445,1383000000.0
2009-01-12 16:35:00,1.6645,1.6663,1.66415,1.6663,1308200000.0
2009-01-12 16:40:00,1.66615,1.6663,1.66215,1.6625,1413200000.0
2009-01-12 16:45:00,1.66245,1.66245,1.66075,1.6614,1417100000.0
2009-01-12 16:50:00,1.6615,1.662,1.6608,1.66145,1148600000.0
2009-01-12 16:55:00,1.66155,1.66325,1.66095,1.66135,1473600000.0
2009-01-12 17:00:00,1.6613,1.664,1.66115,1.66395,1335400000.0
2009-01-12 17:05:00,1.664,1.66675,1.6624,1.66665,1360600000.0
2009-01-12 17:10:00,1.66665,1.66755,1.66375,1.6641,1343000000.0
2009-01-12 17:15:00,1.6641,1.6663,1.6626,1.66495,1366600000.0
2009-01-12 17:20:00,1.665,1.6662,1.6623,1.6626,1621000000.0
2009-01-12 17:25:00,1.6626,1.664,1.66135,1.6637,1631000000.0
2009-01-12 17:30:00,1.6637,1.66415,1.66145,1.66155,1417000000.0
2009-01-12 17:35:00,1.66155,1.66155,1.65885,1.65965,1251000000.0
2009-01-12 17:40:00,1.65965,1.6606,1.6592,1.6596,998200000.0
2009-01-12 17:45:00,1.6597,1.6603,1.6573,1.658,1570200000.0
2009-01-12 17:50:00,1.658,1.65845,1.6541,1.65585,1272800000.0
2009-01-12 17:55:00,1.6559,1.6565,1.6548,1.65545,1280600000.0
2009-01-12 18:00:00,1.6556,1.65675,1.6534,1.655,1351800000.0
2009-01-12 18:05:00,1.655,1.65615,1.65495,1.65545,1005600000.0
2009-01-12 18:10:00,1.65545,1.65655,1.6539,1.6546,1119200000.0
2009-01-12 18:15:00,1.6547,1.6566,1.6542,1.65565,1513600000.0
2009-01-12 18:20:00,1.65575,1.65585,1.65385,1.65475,1410800000.0
2009-01-12 18:25:00,1.65475,1.65665,1.6544,1.6556,1660400000.0
2009-01-12 18:30:00,1.65565,1.65715,1.6556,1.65665,934000000.0
2009-01-12 18:35:00,1.65665,1.65665,1.6536,1.6546,1445200000.0
2009-01-12 18:40:00,1.6544,1.6554,1.654,1.65455,899600000.0
2009-01-12 18:45:00,1.6545,1.65485,1.6527,1.6528,1036000000.0
2009-01-12 18:50:00,1.6528,1.6537,1.65185,1.65215,1389800000.0
2009-01-12 18:55:00,1.65215,1.65215,1.6505,1.65125,843400000.0
2009-01-12 19:00:00,1.65125,1.65265,1.6509,1.65205,757000000.0
2009-01-12 19:05:00,1.652,1.652,1.65005,1.65145,654600000.0
2009-01-12 19:10:00,1.6515,1.65225,1.64955,1.65135,1058600000.0
2009-01-12 19:15:00,1.6513,1.6526,1.6508,1.65235,661800000.0
2009-01-12 19:20:00,1.65235,1.6537,1.65215,1.6529,538800000.0
2009-01-12 19:25:00,1.6529,1.65305,1.6517,1.6521,720800000.0
2009-01-12 19:30:00,1.65215,1.6533,1.6511,1.65265,891200000.0
2009-01-12 19:35:00,1.6527,1.65525,1.65245,1.655,615000000.0
2009-01-12 19:40:00,1.655,1.655,1.6535,1.6535,291200000.0
2009-01-12 19:45:00,1.6537,1.65395,1.65305,1.65335,306600000.0
2009-01-12 19:50:00,1.6533,1.65355,1.6503,1.65185,1355600000.0
2009-01-12 19:55:00,1.65175,1.6526,1.651,1.65155,1042600000.0
2009-01-12 20:00:00,1.65155,1.65245,1.65075,1.65215,910000000.0
2009-01-12 20:05:00,1.65215,1.6526,1.6512,1.6524,1089200000.0
2009-01-12 20:10:00,1.6523,1.6525,1.64945,1.6501,1355000000.0
2009-01-12 20:15:00,1.65005,1.65145,1.64965,1.64965,1264800000.0
2009-01-12 20:20:00,1.64975,1.6502,1.6492,1.6495,529800000.0
2009-01-12 20:25:00,1.64945,1.65085,1.64945,1.65055,548800000.0
2009-01-12 20:30:00,1.65055,1.65095,1.6502,1.6507,823600000.0
2009-01-12 20:35:00,1.6507,1.65165,1.65015,1.6508,1189400000.0
2009-01-12 20:40:00,1.6508,1.65125,1.6499,1.6509,1206200000.0
2009-01-12 20:45:00,1.6511,1.6528,1.6507,1.65255,1255800000.0
2009-01-12 20:50:00,1.65265,1.65395,1.6524,1.6538,1758000000.0
2009-01-12 20:55:00,1.6538,1.6541,1.65305,1.65335,1085800000.0
2009-01-12 21:00:00,1.65325,1.65335,1.6511,1.6515,732800000.0
2009-01-12 21:05:00,1.6515,1.65295,1.65115,1.6522,1475400000.0
2009-01-12 21:10:00,1.65225,1.65365,1.65165,1.6532,1397100000.0
2009-01-12 21:15:00,1.6532,1.6543,1.65285,1.65315,747400000.0
2009-01-12 21:20:00,1.65315,1.65455,1.65315,1.65445,490000000.0
2009-01-12 21:25:00,1.6544,1.65465,1.6531,1.6535,1187800000.0
2009-01-12 21:30:00,1.6535,1.65445,1.65295,1.6532,828400000.0
2009-01-12 21:35:00,1.6532,1.6537,1.65195,1.6529,802600000.0
2009-01-12 21:40:00,1.65295,1.65415,1.65195,1.6526,910000000.0
2009-01-12 21:45:00,1.6527,1.6532,1.65095,1.6518,1157600000.0
2009-01-12 21:50:00,1.6518,1.6524,1.65075,1.6524,660800000.0
2009-01-12 21:55:00,1.6524,1.6524,1.65075,1.65205,419400000.0
2009-01-12 22:00:00,1.65195,1.6527,1.65075,1.6521,804800000.0
2009-01-12 22:05:00,1.6521,1.65265,1.64965,1.6508,694000000.0
2009-01-12 22:10:00,1.6508,1.6517,1.65025,1.6508,1213000000.0
2009-01-12 22:15:00,1.65085,1.65205,1.6508,1.65195,394400000.0
2009-01-12 22:20:00,1.6519,1.65295,1.65145,1.6528,396800000.0
2009-01-12 22:25:00,1.65285,1.6529,1.65135,1.6518,661600000.0
2009-01-12 22:30:00,1.6518,1.65215,1.65015,1.65115,754200000.0
2009-01-12 22:35:00,1.65115,1.6527,1.65105,1.6527,565200000.0
2009-01-12 22:40:00,1.6527,1.653,1.65135,1.6518,399200000.0
2009-01-12 22:45:00,1.65185,1.65295,1.65155,1.65155,424800000.0
2009-01-12 22:50:00,1.65155,1.65155,1.6504,1.65145,403200000.0
2009-01-12 22:55:00,1.65145,1.65165,1.65,1.65145,396200000.0
2009-01-12 23:00:00,1.65155,1.65195,1.6505,1.65105,577000000.0
2009-01-12 23:05:00,1.65105,1.65315,1.6507,1.6524,556000000.0
2009-01-12 23:10:00,1.6527,1.6528,1.6521,1.6527,165400000.0
2009-01-12 23:15:00,1.6527,1.6535,1.6526,1.65295,188800000.0
2009-01-12 23:20:00,1.65295,1.65295,1.6511,1.65145,271600000.0
2009-01-12 23:25:00,1.6516,1.6522,1.65095,1.6512,304200000.0
2009-01-12 23:30:00,1.6512,1.65275,1.6507,1.65235,408200000.0
2009-01-12 23:35:00,1.65245,1.65255,1.65055,1.6509,651400000.0
2009-01-12 23:40:00,1.6509,1.6515,1.65075,1.65085,231400000.0
2009-01-12 23:45:00,1.65085,1.65145,1.64965,1.64985,957800000.0
2009-01-12 23:50:00,1.64985,1.65145,1.6486,1.65045,1137000000.0
2009-01-12 23:55:00,1.65065,1.6518,1.6501,1.65175,298800000.0
2009-01-13 00:00:00,1.65175,1.65195,1.649,1.6491,197400000.0
2009-01-13 00:05:00,1.6491,1.64985,1.64895,1.64905,87600000.0
2009-01-13 00:10:00,1.6493,1.64955,1.6489,1.64895,87800000.0
2009-01-13 00:15:00,1.64905,1.6498,1.64895,1.6498,199400000.0
2009-01-13 00:20:00,1.6499,1.6506,1.6495,1.6496,286000000.0
2009-01-13 00:25:00,1.6496,1.65,1.64935,1.65,180200000.0
2009-01-13 00:30:00,1.6498,1.65085,1.64925,1.64995,366600000.0
2009-01-13 00:35:00,1.64975,1.6504,1.64935,1.6497,131600000.0
2009-01-13 00:40:00,1.6498,1.6504,1.6498,1.65025,94200000.0
2009-01-13 00:45:00,1.65025,1.6508,1.6493,1.65025,168400000.0
2009-01-13 00:50:00,1.65025,1.65105,1.64995,1.65045,42600000.0
2009-01-13 00:55:00,1.65045,1.6506,1.6494,1.6504,61600000.0
2009-01-13 01:00:00,1.65075,1.651,1.6496,1.65055,158000000.0
2009-01-13 01:05:00,1.65055,1.65065,1.6496,1.64972,214400000.0
2009-01-13 01:10:00,1.65065,1.6508,1.6499,1.65005,158400000.0
2009-01-13 01:15:00,1.65015,1.65065,1.6496,1.6506,235200000.0
2009-01-13 01:20:00,1.6506,1.651,1.6499,1.6508,131200000.0
2009-01-13 01:25:00,1.6508,1.6514,1.6501,1.651,120400000.0
2009-01-13 01:30:00,1.6511,1.6519,1.6508,1.6517,123000000.0
2009-01-13 01:35:00,1.6517,1.6527,1.6517,1.6525,124800000.0
2009-01-13 01:40:00,1.6525,1.6526,1.6511,1.652,147000000.0
2009-01-13 01:45:00,1.652,1.6526,1.6503,1.65175,183600000.0
2009-01-13 01:50:00,1.65175,1.6525,1.65115,1.65115,153200000.0
2009-01-13 01:55:00,1.65115,1.6523,1.65115,1.6522,167800000.0
2009-01-13 02:00:00,1.6522,1.6525,1.652,1.6525,59400000.0
2009-01-13 02:05:00,1.6525,1.6525,1.651,1.6516,192000000.0
2009-01-13 02:10:00,1.6516,1.652,1.65115,1.65115,116800000.0
2009-01-13 02:15:00,1.6513,1.6522,1.65125,1.652,168200000.0
2009-01-13 02:20:00,1.652,1.652,1.6496,1.6501,322000000.0
2009-01-13 02:25:00,1.6501,1.65065,1.6491,1.6497,269800000.0
2009-01-13 02:30:00,1.6497,1.65,1.64895,1.6498,448200000.0
2009-01-13 02:35:00,1.6497,1.6507,1.6496,1.6504,334400000.0
2009-01-13 02:40:00,1.6504,1.6504,1.6497,1.6497,203600000.0
2009-01-13 02:45:00,1.6497,1.6499,1.6496,1.6498,154600000.0
2009-01-13 02:50:00,1.6497,1.65065,1.64965,1.6497,482400000.0
2009-01-13 02:55:00,1.6497,1.6516,1.6497,1.6506,270400000.0
2009-01-13 03:00:00,1.6506,1.6508,1.6496,1.6504,182400000.0
2009-01-13 03:05:00,1.65045,1.6511,1.65035,1.6508,275600000.0
2009-01-13 03:10:00,1.6508,1.6509,1.64985,1.6509,265200000.0
2009-01-13 03:15:00,1.6509,1.6513,1.64945,1.6507,290800000.0
2009-01-13 03:20:00,1.6507,1.6509,1.6491,1.6503,276400000.0
2009-01-13 03:25:00,1.65035,1.65115,1.6499,1.65055,184600000.0
2009-01-13 03:30:00,1.6505,1.65095,1.65015,1.65055,395600000.0
2009-01-13 03:35:00,1.65055,1.6509,1.64995,1.6503,208800000.0
2009-01-13 03:40:00,1.6503,1.6513,1.6501,1.6505,114000000.0
2009-01-13 03:45:00,1.65085,1.65155,1.65075,1.6511,178400000.0
2009-01-13 03:50:00,1.6511,1.65155,1.65095,1.6511,103000000.0
2009-01-13 03:55:00,1.6513,1.65165,1.65055,1.6516,167800000.0
2009-01-13 04:00:00,1.65175,1.652,1.6509,1.6514,73600000.0
2009-01-13 04:05:00,1.6514,1.6518,1.65045,1.6507,116400000.0
2009-01-13 04:10:00,1.6507,1.6512,1.6496,1.6498,168600000.0
2009-01-13 04:15:00,1.6498,1.651,1.6498,1.651,92400000.0
2009-01-13 04:20:00,1.651,1.6512,1.65035,1.6511,143200000.0
2009-01-13 04:25:00,1.6511,1.6516,1.6509,1.6513,129200000.0
2009-01-13 04:30:00,1.6515,1.6517,1.6509,1.6513,144800000.0
2009-01-13 04:35:00,1.65125,1.6516,1.651,1.6516,147800000.0
2009-01-13 04:40:00,1.6516,1.6516,1.6503,1.6513,105100000.0
2009-01-13 04:45:00,1.6513,1.6516,1.65085,1.6511,105000000.0
2009-01-13 04:50:00,1.6511,1.6514,1.6508,1.65085,80000000.0
2009-01-13 04:55:00,1.6511,1.6515,1.65095,1.6512,56600000.0
2009-01-13 05:00:00,1.6512,1.6516,1.6508,1.6516,91400000.0
2009-01-13 05:05:00,1.6516,1.6516,1.65095,1.6516,92000000.0
2009-01-13 05:10:00,1.6516,1.6516,1.6507,1.6514,103600000.0
2009-01-13 05:15:00,1.6514,1.6517,1.6509,1.6516,33800000.0
2009-01-13 05:20:00,1.6512,1.6518,1.65115,1.6512,59200000.0
2009-01-13 05:25:00,1.6515,1.6518,1.65105,1.65135,57600000.0
2009-01-13 05:30:00,1.65135,1.6521,1.6507,1.6517,179200000.0
2009-01-13 05:35:00,1.65185,1.6521,1.651,1.651,159200000.0
2009-01-13 05:40:00,1.651,1.6519,1.65085,1.65095,143600000.0
2009-01-13 05:45:00,1.6509,1.6511,1.6499,1.6503,306600000.0
2009-01-13 05:50:00,1.6503,1.6516,1.6503,1.6511,524400000.0
2009-01-13 05:55:00,1.6511,1.6515,1.65015,1.6506,227800000.0
2009-01-13 06:00:00,1.6506,1.6515,1.65025,1.6514,112000000.0
2009-01-13 06:05:00,1.6516,1.652,1.64995,1.6511,157200000.0
2009-01-13 06:10:00,1.6511,1.6513,1.65065,1.65115,232200000.0
2009-01-13 06:15:00,1.6512,1.6513,1.6501,1.65105,142200000.0
2009-01-13 06:20:00,1.65105,1.6516,1.65065,1.6509,151400000.0
2009-01-13 06:25:00,1.6509,1.651,1.64995,1.6502,192300000.0
2009-01-13 06:30:00,1.6502,1.6502,1.6489,1.64935,413200000.0
2009-01-13 06:35:00,1.64935,1.6496,1.64845,1.64905,264800000.0
2009-01-13 06:40:00,1.6492,1.6505,1.6492,1.6502,263400000.0
2009-01-13 06:45:00,1.6502,1.65095,1.6501,1.65025,276200000.0
2009-01-13 06:50:00,1.6504,1.6509,1.6501,1.6506,186000000.0
2009-01-13 06:55:00,1.6506,1.6508,1.64995,1.6504,158800000.0
2009-01-13 07:00:00,1.6504,1.6508,1.6503,1.6508,127800000.0
2009-01-13 07:05:00,1.6509,1.651,1.6505,1.6508,115000000.0
2009-01-13 07:10:00,1.651,1.6511,1.65035,1.6509,157800000.0
2009-01-13 07:15:00,1.6509,1.6511,1.65045,1.65045,127400000.0
2009-01-13 07:20:00,1.6506,1.6507,1.64995,1.6503,150200000.0
2009-01-13 07:25:00,1.6503,1.6511,1.6503,1.6506,143400000.0
2009-01-13 07:30:00,1.6507,1.6511,1.6507,1.6509,81000000.0
2009-01-13 07:35:00,1.65085,1.65125,1.65085,1.6511,171200000.0
2009-01-13 07:40:00,1.6511,1.65515,1.6505,1.654,540900000.0
2009-01-13 07:45:00,1.654,1.6547,1.65245,1.6542,449000000.0
2009-01-13 07:50:00,1.6542,1.65495,1.65255,1.6543,242400000.0
2009-01-13 07:55:00,1.65425,1.65435,1.65115,1.652,502000000.0
2009-01-13 08:00:00,1.652,1.6532,1.6517,1.6517,418800000.0
2009-01-13 08:05:00,1.6517,1.6519,1.6501,1.6502,468200000.0
2009-01-13 08:10:00,1.6503,1.6524,1.65005,1.6515,333600000.0
2009-01-13 08:15:00,1.6515,1.6522,1.6505,1.6517,303400000.0
2009-01-13 08:20:00,1.6517,1.65265,1.6515,1.6524,237200000.0
2009-01-13 08:25:00,1.6525,1.6528,1.65135,1.6523,243800000.0
2009-01-13 08:30:00,1.6524,1.653,1.65185,1.6526,297400000.0
2009-01-13 08:35:00,1.6527,1.65275,1.65185,1.6523,256800000.0
2009-01-13 08:40:00,1.6523,1.6535,1.6522,1.6532,214400000.0
2009-01-13 08:45:00,1.6532,1.6535,1.65245,1.6532,205800000.0
2009-01-13 08:50:00,1.6533,1.6533,1.6513,1.65175,219400000.0
2009-01-13 08:55:00,1.65175,1.6532,1.6509,1.6527,515800000.0
2009-01-13 09:00:00,1.65275,1.6538,1.6514,1.6519,486600000.0
2009-01-13 09:05:00,1.6517,1.6524,1.6487,1.649,681100000.0
2009-01-13 09:10:00,1.6489,1.6496,1.6471,1.6476,475700000.0
2009-01-13 09:15:00,1.6476,1.6481,1.6463,1.64725,460000000.0
2009-01-13 09:20:00,1.64725,1.6473,1.64435,1.64665,1236000000.0
2009-01-13 09:25:00,1.64655,1.6471,1.6443,1.6455,1016800000.0
2009-01-13 09:30:00,1.6455,1.6455,1.6417,1.64175,1468600000.0
2009-01-13 09:35:00,1.6417,1.64185,1.6392,1.6406,1423200000.0
2009-01-13 09:40:00,1.64055,1.64095,1.6387,1.6399,1242000000.0
2009-01-13 09:45:00,1.64,1.642,1.6392,1.642,1077200000.0
2009-01-13 09:50:00,1.64195,1.6421,1.64095,1.6414,1666600000.0
2009-01-13 09:55:00,1.6414,1.64215,1.6404,1.6406,667700000.0
2009-01-13 10:00:00,1.64065,1.6447,1.64005,1.6425,1232400000.0
2009-01-13 10:05:00,1.64245,1.6436,1.64175,1.64225,973800000.0
2009-01-13 10:10:00,1.6423,1.6441,1.6422,1.6441,736100000.0
2009-01-13 10:15:00,1.6441,1.64415,1.63975,1.64045,1050600000.0
2009-01-13 10:20:00,1.64045,1.6409,1.6389,1.6401,1226400000.0
2009-01-13 10:25:00,1.6401,1.6412,1.63925,1.63945,1139000000.0
2009-01-13 10:30:00,1.63935,1.64255,1.63885,1.6425,1076000000.0
2009-01-13 10:35:00,1.6425,1.64355,1.642,1.6431,1262800000.0
2009-01-13 10:40:00,1.64305,1.6431,1.6397,1.6397,943800000.0
2009-01-13 10:45:00,1.63965,1.6424,1.6393,1.6411,1026000000.0
2009-01-13 10:50:00,1.6411,1.64175,1.64005,1.6411,1104800000.0
2009-01-13 10:55:00,1.6411,1.6426,1.64,1.6423,1307300000.0
2009-01-13 11:00:00,1.64235,1.6436,1.6405,1.6406,1219800000.0
2009-01-13 11:05:00,1.6407,1.6408,1.6394,1.6406,1478200000.0
2009-01-13 11:10:00,1.64055,1.64195,1.63965,1.6419,1139800000.0
2009-01-13 11:15:00,1.6417,1.6421,1.63995,1.6404,710400000.0
2009-01-13 11:20:00,1.6404,1.6408,1.63915,1.6397,1006600000.0
2009-01-13 11:25:00,1.6397,1.6399,1.63765,1.6382,1333400000.0
2009-01-13 11:30:00,1.6381,1.6388,1.63545,1.6364,1137800000.0
2009-01-13 11:35:00,1.6364,1.6368,1.63335,1.63395,1015000000.0
2009-01-13 11:40:00,1.63395,1.6353,1.6322,1.6346,1421600000.0
2009-01-13 11:45:00,1.6348,1.6364,1.6332,1.6364,1368400000.0
2009-01-13 11:50:00,1.63645,1.6389,1.6364,1.63735,1003200000.0
2009-01-13 11:55:00,1.63745,1.63855,1.63585,1.6383,1317000000.0
2009-01-13 12:00:00,1.6384,1.6407,1.63785,1.64005,1279600000.0
2009-01-13 12:05:00,1.63995,1.64145,1.6397,1.64105,1018200000.0
2009-01-13 12:10:00,1.64105,1.64135,1.6388,1.6388,1132800000.0
2009-01-13 12:15:00,1.6388,1.63955,1.63745,1.63795,1183000000.0
2009-01-13 12:20:00,1.63795,1.63795,1.63555,1.6364,1026000000.0
2009-01-13 12:25:00,1.6364,1.6381,1.63485,1.63765,1631400000.0
2009-01-13 12:30:00,1.63765,1.63765,1.63375,1.6347,1555400000.0
2009-01-13 12:35:00,1.6346,1.63515,1.634,1.6349,1445800000.0
2009-01-13 12:40:00,1.6349,1.63645,1.6323,1.6329,1452400000.0
2009-01-13 12:45:00,1.6329,1.6371,1.63205,1.6371,1810800000.0
2009-01-13 12:50:00,1.6371,1.6381,1.6353,1.63585,1256300000.0
2009-01-13 12:55:00,1.6359,1.6361,1.63395,1.63575,1848600000.0
2009-01-13 13:00:00,1.63545,1.6369,1.6349,1.6362,1704200000.0
2009-01-13 13:05:00,1.6362,1.63625,1.63365,1.6348,2650200000.0
2009-01-13 13:10:00,1.63485,1.63595,1.63395,1.6355,1666200000.0
2009-01-13 13:15:00,1.63545,1.6366,1.6341,1.63445,1039000000.0
2009-01-13 13:20:00,1.63445,1.63495,1.6331,1.63465,1627599999.0
2009-01-13 13:25:00,1.63465,1.6364,1.63305,1.63305,1898000000.0
2009-01-13 13:30:00,1.63305,1.63365,1.62795,1.6289,1694800000.0
2009-01-13 13:35:00,1.6288,1.63045,1.62865,1.6297,1216400000.0
2009-01-13 13:40:00,1.62965,1.63095,1.62885,1.63095,1476000000.0
2009-01-13 13:45:00,1.63095,1.63265,1.6301,1.6311,1555800000.0
2009-01-13 13:50:00,1.63105,1.63235,1.63065,1.6322,2038000000.0
2009-01-13 13:55:00,1.6322,1.63315,1.6299,1.6299,1749600000.0
2009-01-13 14:00:00,1.6301,1.63055,1.62775,1.62825,1959200000.0
2009-01-13 14:05:00,1.62825,1.62965,1.628,1.6287,1371800000.0
2009-01-13 14:10:00,1.6287,1.62945,1.6281,1.6293,1352200000.0
2009-01-13 14:15:00,1.6293,1.63105,1.6292,1.62955,1187600000.0
2009-01-13 14:20:00,1.6296,1.63115,1.6296,1.6308,905800000.0
2009-01-13 14:25:00,1.6309,1.63145,1.63015,1.63055,1010400000.0
2009-01-13 14:30:00,1.6306,1.63065,1.62605,1.62835,1675600000.0
2009-01-13 14:35:00,1.62835,1.62935,1.6279,1.6288,1360200000.0
2009-01-13 14:40:00,1.6289,1.6301,1.62835,1.62955,1348200000.0
2009-01-13 14:45:00,1.6294,1.6315,1.6291,1.6311,929200000.0
2009-01-13 14:50:00,1.6311,1.6314,1.62985,1.63035,907000000.0
2009-01-13 14:55:00,1.63045,1.63095,1.62955,1.6299,983600000.0
2009-01-13 15:00:00,1.6299,1.63075,1.6296,1.62995,1233000000.0
2009-01-13 15:05:00,1.63005,1.6307,1.6284,1.6296,1802200000.0
2009-01-13 15:10:00,1.6297,1.63255,1.62955,1.63085,1624400000.0
2009-01-13 15:15:00,1.63095,1.63165,1.63005,1.6306,1702800000.0
2009-01-13 15:20:00,1.6307,1.63235,1.63,1.63185,1674200000.0
2009-01-13 15:25:00,1.63195,1.6323,1.62965,1.6306,1519800000.0
2009-01-13 15:30:00,1.6305,1.6326,1.6299,1.6319,1642400000.0
2009-01-13 15:35:00,1.6318,1.6353,1.63095,1.63475,1934200000.0
2009-01-13 15:40:00,1.6344,1.63695,1.63295,1.63585,1707400000.0
2009-01-13 15:45:00,1.6359,1.63975,1.635,1.6393,1446600000.0
2009-01-13 15:50:00,1.63925,1.6401,1.635,1.6358,1766800000.0
2009-01-13 15:55:00,1.6358,1.63675,1.6342,1.63495,1866400000.0
2009-01-13 16:00:00,1.63495,1.63605,1.6339,1.6353,2214600000.0
2009-01-13 16:05:00,1.6353,1.63675,1.6346,1.63495,1623800000.0
2009-01-13 16:10:00,1.63495,1.6362,1.6348,1.6354,1345400000.0
2009-01-13 16:15:00,1.63535,1.6361,1.63445,1.6357,1317800000.0
2009-01-13 16:20:00,1.63565,1.6371,1.6354,1.6369,1931400000.0
2009-01-13 16:25:00,1.6369,1.63805,1.63575,1.63695,1727600000.0
2009-01-13 16:30:00,1.63685,1.63815,1.63635,1.63795,1540800000.0
2009-01-13 16:35:00,1.63795,1.63805,1.63575,1.636,1953000000.0
2009-01-13 16:40:00,1.636,1.6374,1.63575,1.63705,1756400000.0
2009-01-13 16:45:00,1.63705,1.63855,1.63695,1.63715,1410600000.0
2009-01-13 16:50:00,1.637,1.6379,1.6354,1.63665,1670800000.0
2009-01-13 16:55:00,1.6365,1.63675,1.63455,1.63575,1825000000.0
2009-01-13 17:00:00,1.6357,1.6377,1.6356,1.63765,1529600000.0
2009-01-13 17:05:00,1.63765,1.63775,1.6364,1.6371,1025400000.0
2009-01-13 17:10:00,1.6371,1.6376,1.6363,1.6367,1807800000.0
2009-01-13 17:15:00,1.63665,1.63725,1.63325,1.63415,1755600000.0
2009-01-13 17:20:00,1.6341,1.6357,1.6339,1.6352,1936800000.0
2009-01-13 17:25:00,1.63525,1.6354,1.63435,1.63455,1355400000.0
2009-01-13 17:30:00,1.63455,1.63525,1.6326,1.63355,1050800000.0
2009-01-13 17:35:00,1.63355,1.6342,1.63205,1.6342,1263300000.0
2009-01-13 17:40:00,1.6342,1.6361,1.633,1.63605,1516200000.0
2009-01-13 17:45:00,1.63605,1.63775,1.6351,1.6358,1658200000.0
2009-01-13 17:50:00,1.6358,1.63805,1.63565,1.6364,1858200000.0
2009-01-13 17:55:00,1.6365,1.6375,1.635,1.63625,2127200000.0
2009-01-13 18:00:00,1.6361,1.6363,1.6325,1.6325,1974600000.0
2009-01-13 18:05:00,1.63255,1.6351,1.6324,1.63445,1688600000.0
2009-01-13 18:10:00,1.6344,1.6367,1.63395,1.6364,2091600000.0
2009-01-13 18:15:00,1.6364,1.63645,1.63305,1.63525,2276000000.0
2009-01-13 18:20:00,1.6353,1.63585,1.63305,1.6346,1942800000.0
2009-01-13 18:25:00,1.6346,1.63655,1.6344,1.63545,2200000000.0
2009-01-13 18:30:00,1.6351,1.63705,1.6347,1.63685,2114000000.0
2009-01-13 18:35:00,1.63685,1.6372,1.6351,1.6356,2511600000.0
2009-01-13 18:40:00,1.6356,1.6356,1.6322,1.6322,2148800000.0
2009-01-13 18:45:00,1.63225,1.63255,1.6307,1.63235,1228600000.0
2009-01-13 18:50:00,1.6324,1.63255,1.63005,1.63015,1646800000.0
2009-01-13 18:55:00,1.63015,1.63035,1.6282,1.62835,2157600000.0
2009-01-13 19:00:00,1.62835,1.6289,1.62625,1.6269,1578800000.0
2009-01-13 19:05:00,1.627,1.6279,1.6257,1.62725,1180800000.0
2009-01-13 19:10:00,1.6273,1.62935,1.62695,1.62825,1067800000.0
2009-01-13 19:15:00,1.6283,1.629,1.62755,1.62865,1203800000.0
2009-01-13 19:20:00,1.62855,1.62955,1.6279,1.6288,1827200000.0
2009-01-13 19:25:00,1.62885,1.62935,1.6275,1.6275,1017200000.0
2009-01-13 19:30:00,1.62755,1.6284,1.627,1.62725,705800000.0
2009-01-13 19:35:00,1.6271,1.6271,1.6262,1.6262,513400000.0
2009-01-13 19:40:00,1.6262,1.62715,1.62545,1.62685,707200000.0
2009-01-13 19:45:00,1.6268,1.6274,1.6258,1.6258,569200000.0
2009-01-13 19:50:00,1.6258,1.6267,1.6257,1.62655,574600000.0
2009-01-13 19:55:00,1.62665,1.6271,1.6262,1.6267,428200000.0
2009-01-13 20:00:00,1.6268,1.62685,1.62525,1.6254,653200000.0
2009-01-13 20:05:00,1.62545,1.62585,1.6246,1.6255,1204000000.0
2009-01-13 20:10:00,1.6256,1.62585,1.62495,1.62585,859600000.0
2009-01-13 20:15:00,1.6259,1.6262,1.6253,1.626,608600000.0
2009-01-13 20:20:00,1.62605,1.6265,1.6253,1.6259,828600000.0
2009-01-13 20:25:00,1.62585,1.62665,1.6254,1.6259,828200000.0
2009-01-13 20:30:00,1.6261,1.6263,1.625,1.62525,1104800000.0
2009-01-13 20:35:00,1.62555,1.62635,1.62485,1.62565,1084000000.0
2009-01-13 20:40:00,1.62575,1.62575,1.62125,1.6222,1281600000.0
2009-01-13 20:45:00,1.62235,1.6228,1.6195,1.62135,1218200000.0
2009-01-13 20:50:00,1.62135,1.62205,1.6198,1.6208,2398000000.0
2009-01-13 20:55:00,1.6209,1.6236,1.6202,1.6236,2766199999.0
2009-01-13 21:00:00,1.62355,1.6244,1.6224,1.6231,2332000000.0
2009-01-13 21:05:00,1.6231,1.62405,1.62195,1.62275,1837600000.0
2009-01-13 21:10:00,1.62285,1.62475,1.62255,1.62425,879000000.0
2009-01-13 21:15:00,1.6242,1.62565,1.62365,1.62415,1268600000.0
2009-01-13 21:20:00,1.62415,1.62435,1.62125,1.62175,710800000.0
2009-01-13 21:25:00,1.6217,1.6239,1.6213,1.6228,1184800000.0
2009-01-13 21:30:00,1.62275,1.6231,1.62095,1.62165,1283800000.0
2009-01-13 21:35:00,1.62165,1.62495,1.62105,1.6243,1056600000.0
2009-01-13 21:40:00,1.62425,1.62515,1.6232,1.624,869600000.0
2009-01-13 21:45:00,1.62405,1.62415,1.6226,1.62335,1488000000.0
2009-01-13 21:50:00,1.6233,1.62415,1.6225,1.6231,1242200000.0
2009-01-13 21:55:00,1.6231,1.6234,1.62225,1.62225,597800000.0
2009-01-13 22:00:00,1.62225,1.62295,1.62205,1.62225,558800000.0
2009-01-13 22:05:00,1.62235,1.6232,1.62215,1.62255,738800000.0
2009-01-13 22:10:00,1.6226,1.62315,1.62215,1.62315,549000000.0
2009-01-13 22:15:00,1.62315,1.6236,1.62205,1.6225,725600000.0
2009-01-13 22:20:00,1.62245,1.6244,1.62205,1.62365,613600000.0
2009-01-13 22:25:00,1.62355,1.6239,1.62255,1.6232,947800000.0
2009-01-13 22:30:00,1.6232,1.62325,1.6214,1.6219,1427200000.0
2009-01-13 22:35:00,1.6219,1.6223,1.6209,1.62165,1016200000.0
2009-01-13 22:40:00,1.62165,1.62335,1.6216,1.6222,1462400000.0
2009-01-13 22:45:00,1.6223,1.6223,1.61835,1.6189,1588600000.0
2009-01-13 22:50:00,1.61885,1.6204,1.61885,1.61985,1270400000.0
2009-01-13 22:55:00,1.61985,1.6208,1.6184,1.62055,1094000000.0
2009-01-13 23:00:00,1.62055,1.6211,1.6186,1.62085,431800000.0
2009-01-13 23:05:00,1.62085,1.62205,1.62085,1.62135,259400000.0
2009-01-13 23:10:00,1.6213,1.62195,1.6208,1.62125,508000000.0
2009-01-13 23:15:00,1.62135,1.6218,1.6209,1.6209,247600000.0
2009-01-13 23:20:00,1.6209,1.6218,1.6208,1.62145,557800000.0
2009-01-13 23:25:00,1.62145,1.62185,1.62105,1.6214,349200000.0
2009-01-13 23:30:00,1.62125,1.6217,1.6209,1.62125,431400000.0
2009-01-13 23:35:00,1.62125,1.62195,1.621,1.62155,832600000.0
2009-01-13 23:40:00,1.62155,1.6223,1.6212,1.62125,1222000000.0
2009-01-13 23:45:00,1.6213,1.62175,1.62035,1.6209,949800000.0
2009-01-13 23:50:00,1.621,1.62275,1.621,1.62265,748800000.0
2009-01-13 23:55:00,1.62255,1.62325,1.6218,1.6218,798000000.0
2009-01-14 00:00:00,1.6218,1.62255,1.62175,1.6223,42000000.0
2009-01-14 00:05:00,1.6223,1.6253,1.6219,1.625,157800000.0
2009-01-14 00:10:00,1.62505,1.62505,1.6236,1.6237,205400000.0
2009-01-14 00:15:00,1.6236,1.6236,1.62115,1.6236,300500000.0
2009-01-14 00:20:00,1.6236,1.6247,1.6236,1.6242,41600000.0
2009-01-14 00:25:00,1.6242,1.6251,1.6228,1.6248,312000000.0
2009-01-14 00:30:00,1.6248,1.625,1.62295,1.6235,133000000.0
2009-01-14 00:35:00,1.6236,1.6239,1.62295,1.6235,231200000.0
2009-01-14 00:40:00,1.6235,1.6235,1.62252,1.62305,114200000.0
2009-01-14 00:45:00,1.6232,1.6232,1.6229,1.6229,74600000.0
2009-01-14 00:50:00,1.6229,1.6231,1.6221,1.623,155600000.0
2009-01-14 00:55:00,1.6229,1.6233,1.6225,1.62305,96400000.0
2009-01-14 01:00:00,1.623,1.6236,1.623,1.6236,64600000.0
2009-01-14 01:05:00,1.6236,1.6239,1.62345,1.6237,65200000.0
2009-01-14 01:10:00,1.6239,1.6244,1.6237,1.62375,65600000.0
2009-01-14 01:15:00,1.6238,1.6239,1.6237,1.6237,134600000.0
2009-01-14 01:20:00,1.6237,1.62445,1.6237,1.62445,84800000.0
2009-01-14 01:25:00,1.6243,1.6243,1.62335,1.624,174200000.0
2009-01-14 01:30:00,1.6239,1.62465,1.6238,1.6241,85200000.0
2009-01-14 01:35:00,1.624,1.6247,1.6234,1.6237,279400000.0
2009-01-14 01:40:00,1.6237,1.6248,1.6237,1.6238,209000000.0
2009-01-14 01:45:00,1.62375,1.6243,1.62285,1.62335,286200000.0
2009-01-14 01:50:00,1.6233,1.6239,1.623,1.6231,225000000.0
2009-01-14 01:55:00,1.6231,1.6232,1.6222,1.623,290000000.0
2009-01-14 02:00:00,1.6233,1.62345,1.6218,1.62285,385800000.0
2009-01-14 02:05:00,1.62285,1.623,1.6224,1.6227,310200000.0
2009-01-14 02:10:00,1.62275,1.623,1.6224,1.62275,353000000.0
2009-01-14 02:15:00,1.62275,1.6234,1.6227,1.62295,314400000.0
2009-01-14 02:20:00,1.62305,1.6235,1.62235,1.6226,577800000.0
2009-01-14 02:25:00,1.62255,1.6234,1.6225,1.62325,565200000.0
2009-01-14 02:30:00,1.6233,1.6237,1.62285,1.6232,451400000.0
2009-01-14 02:35:00,1.6232,1.62375,1.62255,1.623,804600000.0
2009-01-14 02:40:00,1.6231,1.62345,1.62255,1.62265,1429200000.0
2009-01-14 02:45:00,1.62265,1.62335,1.62265,1.623,569400000.0
2009-01-14 02:50:00,1.62295,1.62325,1.62245,1.62325,659600000.0
2009-01-14 02:55:00,1.62325,1.62345,1.62225,1.6228,798400000.0
2009-01-14 03:00:00,1.62275,1.6239,1.62275,1.6236,846600000.0
2009-01-14 03:05:00,1.6236,1.62585,1.6223,1.62575,990400000.0
2009-01-14 03:10:00,1.62575,1.62625,1.6251,1.62565,360200000.0
2009-01-14 03:15:00,1.62565,1.62715,1.62555,1.62625,848200000.0
2009-01-14 03:20:00,1.6258,1.62645,1.6254,1.62595,715200000.0
2009-01-14 03:25:00,1.62605,1.6267,1.6253,1.62565,941400000.0
2009-01-14 03:30:00,1.6257,1.6261,1.62505,1.6261,346800000.0
2009-01-14 03:35:00,1.6261,1.6262,1.625,1.62525,266800000.0
2009-01-14 03:40:00,1.6252,1.62595,1.6249,1.6256,713799998.0
2009-01-14 03:45:00,1.6256,1.62615,1.62535,1.62565,435000000.0
2009-01-14 03:50:00,1.62565,1.6261,1.62535,1.62555,392200000.0
2009-01-14 03:55:00,1.62555,1.62585,1.6248,1.62535,220800000.0
2009-01-14 04:00:00,1.62535,1.6263,1.6253,1.62565,227400000.0
2009-01-14 04:05:00,1.6257,1.6262,1.62535,1.62545,260800000.0
2009-01-14 04:10:00,1.6254,1.62625,1.6252,1.626,385000000.0
2009-01-14 04:15:00,1.626,1.62615,1.62565,1.62585,128000000.0
2009-01-14 04:20:00,1.6259,1.62615,1.6255,1.6258,140600000.0
2009-01-14 04:25:00,1.6258,1.626,1.62525,1.62585,159800000.0
2009-01-14 04:30:00,1.6259,1.62615,1.62565,1.62575,185800000.0
2009-01-14 04:35:00,1.62575,1.6267,1.62555,1.62635,289800000.0
2009-01-14 04:40:00,1.6264,1.6264,1.62575,1.6261,151800000.0
2009-01-14 04:45:00,1.6261,1.62625,1.62555,1.6258,55600000.0
2009-01-14 04:50:00,1.62585,1.6272,1.6253,1.6272,217400000.0
2009-01-14 04:55:00,1.62745,1.62745,1.62635,1.6272,310800000.0
2009-01-14 05:00:00,1.6272,1.6285,1.62705,1.6274,395000000.0
2009-01-14 05:05:00,1.6275,1.6284,1.6274,1.628,365000000.0
2009-01-14 05:10:00,1.6279,1.6281,1.6265,1.627,402800000.0
2009-01-14 05:15:00,1.627,1.627,1.62515,1.62545,430000000.0
2009-01-14 05:20:00,1.62555,1.62655,1.6244,1.62445,520000000.0
2009-01-14 05:25:00,1.6245,1.62585,1.62415,1.6252,397200000.0
2009-01-14 05:30:00,1.6252,1.6254,1.62445,1.6246,346200000.0
2009-01-14 05:35:00,1.6246,1.62465,1.62375,1.6243,186800000.0
2009-01-14 05:40:00,1.6243,1.62495,1.6237,1.6244,173600000.0
2009-01-14 05:45:00,1.6245,1.62515,1.62385,1.62485,139000000.0
2009-01-14 05:50:00,1.6248,1.6248,1.6225,1.6229,219800000.0
2009-01-14 05:55:00,1.62275,1.6231,1.6219,1.62235,296200000.0
2009-01-14 06:00:00,1.62225,1.62275,1.62205,1.62255,262200000.0
2009-01-14 06:05:00,1.6227,1.62315,1.62235,1.6231,298000000.0
2009-01-14 06:10:00,1.6231,1.62335,1.6227,1.6227,335400000.0
2009-01-14 06:15:00,1.62285,1.62305,1.6219,1.62265,261200000.0
2009-01-14 06:20:00,1.62265,1.6233,1.6222,1.6228,211400000.0
2009-01-14 06:25:00,1.6228,1.623,1.6218,1.62185,221200000.0
2009-01-14 06:30:00,1.62185,1.62255,1.6213,1.62215,294800000.0
2009-01-14 06:35:00,1.62225,1.6224,1.62175,1.62225,490800000.0
2009-01-14 06:40:00,1.62215,1.6226,1.622,1.62245,303400000.0
2009-01-14 06:45:00,1.62255,1.6229,1.6225,1.62255,124000000.0
2009-01-14 06:50:00,1.62255,1.62305,1.62205,1.6227,286800000.0
2009-01-14 06:55:00,1.62285,1.6232,1.6222,1.6225,220400000.0
2009-01-14 07:00:00,1.6227,1.62505,1.62225,1.62345,355000000.0
2009-01-14 07:05:00,1.6235,1.62545,1.62345,1.62455,294000000.0
2009-01-14 07:10:00,1.62455,1.62475,1.62385,1.62455,140200000.0
2009-01-14 07:15:00,1.6245,1.6254,1.624,1.62535,259600000.0
2009-01-14 07:20:00,1.62545,1.6256,1.625,1.6255,192600000.0
2009-01-14 07:25:00,1.62545,1.62665,1.62545,1.6256,321800000.0
2009-01-14 07:30:00,1.62565,1.62705,1.6251,1.62695,388600000.0
2009-01-14 07:35:00,1.62695,1.6283,1.62665,1.6281,592000000.0
2009-01-14 07:40:00,1.6281,1.6285,1.6268,1.6275,476800000.0
2009-01-14 07:45:00,1.62755,1.62815,1.62545,1.62645,474400000.0
2009-01-14 07:50:00,1.62645,1.62785,1.62625,1.6269,338800000.0
2009-01-14 07:55:00,1.6269,1.6274,1.62625,1.6269,502400000.0
2009-01-14 08:00:00,1.6269,1.6271,1.62425,1.6251,923400000.0
2009-01-14 08:05:00,1.6251,1.6267,1.6244,1.62665,815400000.0
2009-01-14 08:10:00,1.6265,1.6271,1.6257,1.6266,533200000.0
2009-01-14 08:15:00,1.62675,1.6269,1.62465,1.6249,412000000.0
2009-01-14 08:20:00,1.6251,1.6253,1.6245,1.62525,182600000.0
2009-01-14 08:25:00,1.62515,1.6258,1.62445,1.6249,439600000.0
2009-01-14 08:30:00,1.62475,1.62495,1.624,1.62455,256800000.0
2009-01-14 08:35:00,1.6245,1.6259,1.6242,1.6256,296200000.0
2009-01-14 08:40:00,1.6259,1.62615,1.62505,1.6259,369400000.0
2009-01-14 08:45:00,1.62585,1.62645,1.6255,1.6264,302800000.0
2009-01-14 08:50:00,1.62645,1.62745,1.6262,1.6268,450000000.0
2009-01-14 08:55:00,1.62675,1.62735,1.62665,1.62665,330200000.0
2009-01-14 09:00:00,1.6267,1.6276,1.6264,1.627,317200000.0
2009-01-14 09:05:00,1.627,1.62725,1.626,1.62655,395500000.0
2009-01-14 09:10:00,1.6262,1.6278,1.62555,1.62655,905200000.0
2009-01-14 09:15:00,1.6266,1.6289,1.6259,1.62865,1057000000.0
2009-01-14 09:20:00,1.62865,1.62865,1.627,1.62825,738400000.0
2009-01-14 09:25:00,1.62825,1.6301,1.6281,1.6293,1073600000.0
2009-01-14 09:30:00,1.62925,1.6304,1.6278,1.6285,869000000.0
2009-01-14 09:35:00,1.6286,1.62875,1.6277,1.6278,422800000.0
2009-01-14 09:40:00,1.6278,1.6292,1.6269,1.629,534600000.0
2009-01-14 09:45:00,1.629,1.6292,1.62675,1.62775,1158800000.0
2009-01-14 09:50:00,1.62765,1.6297,1.6274,1.6296,920600000.0
2009-01-14 09:55:00,1.6296,1.63085,1.6295,1.63045,1414399999.0
2009-01-14 10:00:00,1.63055,1.6323,1.63015,1.63075,1895900000.0
2009-01-14 10:05:00,1.63065,1.6317,1.63,1.63095,1328200000.0
2009-01-14 10:10:00,1.63075,1.63275,1.6302,1.6327,1676800000.0
2009-01-14 10:15:00,1.63285,1.6362,1.6322,1.63485,1243700000.0
2009-01-14 10:20:00,1.6349,1.6357,1.6342,1.63545,1502200000.0
2009-01-14 10:25:00,1.63545,1.63615,1.63455,1.6354,1347200000.0
2009-01-14 10:30:00,1.63545,1.6372,1.6352,1.6371,1011700000.0
2009-01-14 10:35:00,1.6371,1.6374,1.6363,1.6367,2032400000.0
2009-01-14 10:40:00,1.6367,1.64115,1.63615,1.6367,2876200000.0
2009-01-14 10:45:00,1.6367,1.63905,1.63605,1.6366,1684600000.0
2009-01-14 10:50:00,1.63665,1.6372,1.63565,1.63685,1132000000.0
2009-01-14 10:55:00,1.63695,1.6387,1.6351,1.63675,1136000000.0
2009-01-14 11:00:00,1.63675,1.6379,1.6347,1.6366,1071000000.0
2009-01-14 11:05:00,1.6367,1.6368,1.63275,1.633,1373200000.0
2009-01-14 11:10:00,1.633,1.633,1.62895,1.6292,1108800000.0
2009-01-14 11:15:00,1.62915,1.6303,1.6278,1.6298,887600000.0
2009-01-14 11:20:00,1.6297,1.6304,1.6275,1.6281,1477600000.0
2009-01-14 11:25:00,1.6281,1.6303,1.6281,1.6291,1052300000.0
2009-01-14 11:30:00,1.62915,1.6312,1.6272,1.6311,3029400000.0
2009-01-14 11:35:00,1.6311,1.63215,1.6276,1.62765,2169400000.0
2009-01-14 11:40:00,1.6275,1.62765,1.62435,1.625,1254400000.0
2009-01-14 11:45:00,1.625,1.6253,1.62285,1.62385,1023600000.0
2009-01-14 11:50:00,1.6239,1.6255,1.6225,1.623,1021800000.0
2009-01-14 11:55:00,1.62295,1.62335,1.62035,1.6231,987200000.0
2009-01-14 12:00:00,1.6231,1.6231,1.61675,1.61705,963200000.0
2009-01-14 12:05:00,1.6167,1.6203,1.61655,1.6188,1007200000.0
2009-01-14 12:10:00,1.6188,1.621,1.6187,1.6207,1058800000.0
2009-01-14 12:15:00,1.6207,1.6222,1.61955,1.622,894800000.0
2009-01-14 12:20:00,1.622,1.62215,1.62045,1.62055,822600000.0
2009-01-14 12:25:00,1.62055,1.62175,1.6202,1.62165,818800000.0
2009-01-14 12:30:00,1.62155,1.62175,1.61885,1.6198,913600000.0
2009-01-14 12:35:00,1.6198,1.62105,1.61925,1.6206,886600000.0
2009-01-14 12:40:00,1.6206,1.6231,1.62055,1.6224,809800000.0
2009-01-14 12:45:00,1.6223,1.62435,1.62165,1.62345,721400000.0
2009-01-14 12:50:00,1.6234,1.6235,1.62235,1.62295,687400000.0
2009-01-14 12:55:00,1.62295,1.6243,1.6228,1.62325,749000000.0
2009-01-14 13:00:00,1.62315,1.6233,1.62165,1.62245,592800000.0
2009-01-14 13:05:00,1.6223,1.6246,1.6221,1.62375,727000000.0
2009-01-14 13:10:00,1.62375,1.6259,1.62365,1.6247,699200000.0
2009-01-14 13:15:00,1.62455,1.6254,1.62305,1.6231,794800000.0
2009-01-14 13:20:00,1.62305,1.62385,1.62295,1.62335,682600000.0
2009-01-14 13:25:00,1.6234,1.62765,1.62325,1.62625,578200000.0
2009-01-14 13:30:00,1.62635,1.6273,1.62605,1.62715,562000000.0
2009-01-14 13:35:00,1.62725,1.62745,1.62395,1.624,775400000.0
2009-01-14 13:40:00,1.6241,1.62415,1.623,1.62345,619400000.0
2009-01-14 13:45:00,1.62345,1.6236,1.62245,1.62305,575600000.0
2009-01-14 13:50:00,1.62305,1.62335,1.62195,1.62235,586200000.0
2009-01-14 13:55:00,1.6224,1.6234,1.6223,1.6226,616400000.0
2009-01-14 14:00:00,1.6224,1.6245,1.62215,1.6245,602200000.0
2009-01-14 14:05:00,1.6245,1.6251,1.6236,1.62495,711800000.0
2009-01-14 14:10:00,1.62495,1.626,1.6242,1.625,861000000.0
2009-01-14 14:15:00,1.625,1.6267,1.6249,1.62565,923800000.0
2009-01-14 14:20:00,1.62565,1.6266,1.6246,1.6257,898000000.0
2009-01-14 14:25:00,1.6257,1.62595,1.6235,1.6252,1024600000.0
2009-01-14 14:30:00,1.6251,1.6252,1.6236,1.624,1407200000.0
2009-01-14 14:35:00,1.624,1.6254,1.6237,1.6252,1153800000.0
2009-01-14 14:40:00,1.6252,1.6256,1.62455,1.62525,806400000.0
2009-01-14 14:45:00,1.62505,1.6267,1.6243,1.62475,1327000000.0
2009-01-14 14:50:00,1.6249,1.6258,1.624,1.62525,1329000000.0
2009-01-14 14:55:00,1.62525,1.62785,1.6252,1.62755,925800000.0
2009-01-14 15:00:00,1.62745,1.6292,1.62705,1.6279,1053400000.0
2009-01-14 15:05:00,1.6278,1.62815,1.6261,1.62635,1204800000.0
2009-01-14 15:10:00,1.62645,1.6271,1.6248,1.62525,955400000.0
2009-01-14 15:15:00,1.62525,1.6273,1.62475,1.6269,1250000000.0
2009-01-14 15:20:00,1.627,1.62785,1.62665,1.6277,1067400000.0
2009-01-14 15:25:00,1.62765,1.62825,1.6268,1.627,1279200000.0
2009-01-14 15:30:00,1.62715,1.62745,1.62455,1.62615,1479800000.0
2009-01-14 15:35:00,1.6261,1.63,1.62525,1.629,1580000000.0
2009-01-14 15:40:00,1.6289,1.6296,1.6268,1.6269,1210600000.0
2009-01-14 15:45:00,1.6271,1.62725,1.6236,1.6248,1581400000.0
2009-01-14 15:50:00,1.62475,1.63055,1.6229,1.62945,2056400000.0
2009-01-14 15:55:00,1.6294,1.63075,1.6278,1.62845,1724400001.0
2009-01-14 16:00:00,1.6283,1.6295,1.626,1.62875,1806000000.0
2009-01-14 16:05:00,1.62875,1.62895,1.6278,1.62875,1385000000.0
2009-01-14 16:10:00,1.62875,1.62915,1.6259,1.6262,2377000000.0
2009-01-14 16:15:00,1.6262,1.6262,1.62435,1.625,2411300000.0
2009-01-14 16:20:00,1.625,1.62695,1.6245,1.6267,2940200000.0
2009-01-14 16:25:00,1.6268,1.6308,1.62655,1.6302,1948200000.0
2009-01-14 16:30:00,1.6301,1.63125,1.62915,1.6308,1466800000.0
2009-01-14 16:35:00,1.6308,1.6323,1.63005,1.6304,1949000000.0
2009-01-14 16:40:00,1.6304,1.6325,1.6304,1.6321,1825000000.0
2009-01-14 16:45:00,1.6321,1.63245,1.62975,1.6301,2087800000.0
2009-01-14 16:50:00,1.6301,1.63215,1.6301,1.6317,1038600000.0
2009-01-14 16:55:00,1.6317,1.63475,1.6317,1.6343,1554000000.0
2009-01-14 17:00:00,1.6343,1.63605,1.6333,1.6342,1172600000.0
2009-01-14 17:05:00,1.63435,1.63705,1.6333,1.6359,1632100000.0
2009-01-14 17:10:00,1.6358,1.6358,1.63195,1.63195,1948200000.0
2009-01-14 17:15:00,1.6319,1.6323,1.6301,1.6302,1665800000.0
2009-01-14 17:20:00,1.6302,1.6304,1.6277,1.62825,3504200000.0
2009-01-14 17:25:00,1.62825,1.63085,1.62815,1.6306,2640000000.0
2009-01-14 17:30:00,1.63065,1.63065,1.62735,1.62805,2628000000.0
2009-01-14 17:35:00,1.62815,1.6312,1.62815,1.6299,2298200000.0
2009-01-14 17:40:00,1.63,1.63005,1.6252,1.62605,2522400000.0
2009-01-14 17:45:00,1.626,1.62755,1.6248,1.6273,1416600000.0
2009-01-14 17:50:00,1.6273,1.62815,1.6256,1.62615,1591200000.0
2009-01-14 17:55:00,1.6261,1.627,1.6257,1.62645,1437400000.0
2009-01-14 18:00:00,1.62665,1.6327,1.62655,1.6309,2521600000.0
2009-01-14 18:05:00,1.6309,1.63205,1.62995,1.6315,2300200000.0
2009-01-14 18:10:00,1.63155,1.63155,1.62965,1.63025,1979200000.0
2009-01-14 18:15:00,1.6302,1.63025,1.62755,1.6277,2186600000.0
2009-01-14 18:20:00,1.6276,1.6295,1.6275,1.6293,1918000000.0
2009-01-14 18:25:00,1.6293,1.62965,1.62855,1.62945,2284200000.0
2009-01-14 18:30:00,1.62945,1.6304,1.62885,1.62995,1549600000.0
2009-01-14 18:35:00,1.62995,1.63115,1.62935,1.6297,2324400000.0
2009-01-14 18:40:00,1.6297,1.6305,1.6293,1.6303,1872800000.0
2009-01-14 18:45:00,1.6303,1.63275,1.63005,1.63225,2564000000.0
2009-01-14 18:50:00,1.63235,1.6334,1.63045,1.63175,1886800000.0
2009-01-14 18:55:00,1.63135,1.6337,1.63135,1.63355,1830000000.0
2009-01-14 19:00:00,1.63365,1.63385,1.63245,1.633,794600001.0
2009-01-14 19:05:00,1.63315,1.6334,1.63175,1.6324,1228400000.0
2009-01-14 19:10:00,1.6324,1.63315,1.63165,1.63225,1135000000.0
2009-01-14 19:15:00,1.63225,1.6338,1.63225,1.6332,530400000.0
2009-01-14 19:20:00,1.63285,1.63285,1.6296,1.6296,964000000.0
2009-01-14 19:25:00,1.62985,1.63005,1.62845,1.6298,748800000.0
2009-01-14 19:30:00,1.62975,1.6307,1.62905,1.62975,935800000.0
2009-01-14 19:35:00,1.6297,1.63045,1.6297,1.6303,1170200000.0
2009-01-14 19:40:00,1.6303,1.6318,1.63015,1.63095,993200000.0
2009-01-14 19:45:00,1.63095,1.6326,1.6305,1.63185,924800000.0
2009-01-14 19:50:00,1.63185,1.63185,1.63,1.6305,1133800000.0
2009-01-14 19:55:00,1.63045,1.6307,1.6283,1.6287,2228200000.0
2009-01-14 20:00:00,1.6287,1.62975,1.62865,1.6297,745200000.0
2009-01-14 20:05:00,1.62965,1.6309,1.6294,1.6303,1043200000.0
2009-01-14 20:10:00,1.63035,1.6308,1.62985,1.62995,1225200000.0
2009-01-14 20:15:00,1.63015,1.6308,1.62935,1.6303,1403600000.0
2009-01-14 20:20:00,1.6303,1.632,1.6302,1.6317,1432000000.0
2009-01-14 20:25:00,1.6316,1.6323,1.6302,1.6309,1401000000.0
2009-01-14 20:30:00,1.6308,1.63175,1.63,1.6317,942800000.0
2009-01-14 20:35:00,1.63165,1.63215,1.6305,1.6305,719400000.0
2009-01-14 20:40:00,1.6304,1.63115,1.63,1.63105,1265400000.0
2009-01-14 20:45:00,1.63095,1.63175,1.63035,1.6306,789400000.0
2009-01-14 20:50:00,1.63055,1.6306,1.62905,1.6296,633200000.0
2009-01-14 20:55:00,1.62955,1.63,1.6289,1.6294,452400000.0
2009-01-14 21:00:00,1.62935,1.62975,1.6284,1.62955,991800000.0
2009-01-14 21:05:00,1.62955,1.6296,1.6281,1.62825,1241800000.0
2009-01-14 21:10:00,1.62825,1.62945,1.62785,1.62865,1252800000.0
2009-01-14 21:15:00,1.6288,1.62915,1.62805,1.62875,1179800000.0
2009-01-14 21:20:00,1.62865,1.6292,1.6277,1.6282,1303400000.0
2009-01-14 21:25:00,1.62815,1.6285,1.6275,1.6279,435600000.0
2009-01-14 21:30:00,1.6279,1.6301,1.62775,1.62965,1152000000.0
2009-01-14 21:35:00,1.62965,1.6307,1.6292,1.6297,1065200000.0
2009-01-14 21:40:00,1.6297,1.63005,1.6291,1.6295,1128000000.0
2009-01-14 21:45:00,1.62955,1.6304,1.62855,1.6302,913000000.0
2009-01-14 21:50:00,1.6301,1.6303,1.62985,1.62995,464400000.0
2009-01-14 21:55:00,1.62985,1.6299,1.62885,1.6293,499000000.0
2009-01-14 22:00:00,1.6294,1.62985,1.6282,1.6288,1027600000.0
2009-01-14 22:05:00,1.62905,1.62975,1.6274,1.6284,1367800000.0
2009-01-14 22:10:00,1.62835,1.62965,1.6282,1.6287,841200000.0
2009-01-14 22:15:00,1.62875,1.62915,1.62825,1.6287,1158800000.0
2009-01-14 22:20:00,1.6287,1.6289,1.6274,1.628,1098000000.0
2009-01-14 22:25:00,1.628,1.62925,1.62785,1.62885,939600000.0
2009-01-14 22:30:00,1.6288,1.62925,1.62685,1.62735,682600000.0
2009-01-14 22:35:00,1.62735,1.6285,1.6267,1.62745,945800000.0
2009-01-14 22:40:00,1.62715,1.62875,1.6258,1.6284,1075400000.0
2009-01-14 22:45:00,1.62855,1.6288,1.62765,1.62835,919400000.0
2009-01-14 22:50:00,1.62835,1.6285,1.62755,1.62775,611600000.0
2009-01-14 22:55:00,1.62775,1.62825,1.62735,1.6276,524000000.0
2009-01-14 23:00:00,1.6276,1.62795,1.62735,1.62785,346800000.0
2009-01-14 23:05:00,1.628,1.62825,1.6273,1.6277,398600000.0
2009-01-14 23:10:00,1.6277,1.6287,1.62725,1.62825,613200000.0
2009-01-14 23:15:00,1.6283,1.6283,1.6271,1.6276,584200000.0
2009-01-14 23:20:00,1.6276,1.6285,1.62745,1.6283,492200000.0
2009-01-14 23:25:00,1.6283,1.6287,1.62625,1.6282,656400000.0
2009-01-14 23:30:00,1.6282,1.6292,1.62735,1.62885,516800000.0
2009-01-14 23:35:00,1.62875,1.63035,1.6284,1.6293,600800000.0
2009-01-14 23:40:00,1.62935,1.6307,1.62935,1.6304,740200000.0
2009-01-14 23:45:00,1.6304,1.6305,1.62895,1.6297,1228600000.0
2009-01-14 23:50:00,1.62985,1.63045,1.62875,1.62975,1259400000.0
2009-01-14 23:55:00,1.62975,1.63065,1.6296,1.63025,827800000.0
2009-01-15 00:00:00,1.63025,1.63105,1.6299,1.6301,77000000.0
2009-01-15 00:05:00,1.63,1.6309,1.62965,1.6303,119600000.0
2009-01-15 00:10:00,1.6302,1.6307,1.63005,1.63025,293200000.0
2009-01-15 00:15:00,1.63025,1.63045,1.63,1.63005,134400000.0
2009-01-15 00:20:00,1.6297,1.6301,1.62935,1.6297,45200000.0
2009-01-15 00:25:00,1.6298,1.63035,1.6287,1.6298,457600000.0
2009-01-15 00:30:00,1.6299,1.62993,1.62925,1.62963,249800000.0
2009-01-15 00:35:00,1.6299,1.63012,1.62916,1.6301,149600000.0
2009-01-15 00:40:00,1.63,1.6301,1.6293,1.62965,63400000.0
2009-01-15 00:45:00,1.6295,1.6302,1.62935,1.6302,76800000.0
2009-01-15 00:50:00,1.62954,1.63065,1.6289,1.62895,295600000.0
2009-01-15 00:55:00,1.6291,1.6307,1.6291,1.6305,211000000.0
2009-01-15 01:00:00,1.6304,1.6307,1.627,1.6278,468400000.0
2009-01-15 01:05:00,1.6278,1.629,1.62665,1.6284,485400000.0
2009-01-15 01:10:00,1.6284,1.6298,1.628,1.6288,510200001.0
2009-01-15 01:15:00,1.6288,1.62965,1.6286,1.62935,271000000.0
2009-01-15 01:20:00,1.62935,1.62955,1.6288,1.629,89200000.0
2009-01-15 01:25:00,1.62905,1.63,1.629,1.62945,97600000.0
2009-01-15 01:30:00,1.6297,1.6299,1.62705,1.6292,717400000.0
2009-01-15 01:35:00,1.6292,1.6304,1.62915,1.62925,160400000.0
2009-01-15 01:40:00,1.6293,1.63045,1.62865,1.629,363200000.0
2009-01-15 01:45:00,1.629,1.6308,1.62745,1.6283,411200000.0
2009-01-15 01:50:00,1.62835,1.6294,1.6265,1.628,935400000.0
2009-01-15 01:55:00,1.62795,1.62975,1.62755,1.62925,702600000.0
2009-01-15 02:00:00,1.6295,1.63035,1.62875,1.62905,823000000.0
2009-01-15 02:05:00,1.62905,1.62955,1.62825,1.62955,922000000.0
2009-01-15 02:10:00,1.6297,1.6301,1.6286,1.62995,569400000.0
2009-01-15 02:15:00,1.63005,1.63005,1.62815,1.62855,789800000.0
2009-01-15 02:20:00,1.6285,1.6308,1.6285,1.6291,1322600001.0
2009-01-15 02:25:00,1.6291,1.63,1.629,1.6293,442400000.0
2009-01-15 02:30:00,1.62895,1.6293,1.62685,1.6282,1335400000.0
2009-01-15 02:35:00,1.6281,1.6286,1.6279,1.6283,526800000.0
2009-01-15 02:40:00,1.6283,1.6284,1.62765,1.62785,502200000.0
2009-01-15 02:45:00,1.6278,1.62885,1.62775,1.6282,348200000.0
2009-01-15 02:50:00,1.6284,1.6296,1.62825,1.6292,425000000.0
2009-01-15 02:55:00,1.62935,1.62985,1.6284,1.6289,773200000.0
2009-01-15 03:00:00,1.6289,1.6292,1.627,1.6277,1046700000.0
2009-01-15 03:05:00,1.6277,1.62855,1.62745,1.62835,426200000.0
2009-01-15 03:10:00,1.62845,1.62855,1.62685,1.6279,435800000.0
2009-01-15 03:15:00,1.6276,1.62835,1.626,1.6272,488200000.0
2009-01-15 03:20:00,1.6272,1.6279,1.62695,1.62705,199000000.0
2009-01-15 03:25:00,1.62705,1.6273,1.62545,1.62555,1035000000.0
2009-01-15 03:30:00,1.62555,1.62625,1.6246,1.62605,842400000.0
2009-01-15 03:35:00,1.62605,1.6274,1.62535,1.6267,1198000000.0
2009-01-15 03:40:00,1.62665,1.62695,1.62585,1.6267,230200000.0
2009-01-15 03:45:00,1.6267,1.6269,1.62505,1.62515,613200000.0
2009-01-15 03:50:00,1.62535,1.6263,1.6253,1.62545,440000000.0
2009-01-15 03:55:00,1.62545,1.62655,1.62525,1.62615,133200000.0
2009-01-15 04:00:00,1.62615,1.6267,1.62565,1.62605,235800000.0
2009-01-15 04:05:00,1.6261,1.6275,1.626,1.62685,187600000.0
2009-01-15 04:10:00,1.62695,1.62745,1.62695,1.62695,110600000.0
2009-01-15 04:15:00,1.6269,1.6276,1.6257,1.6266,401800000.0
2009-01-15 04:20:00,1.6266,1.62715,1.6265,1.62715,212600000.0
2009-01-15 04:25:00,1.6272,1.62885,1.6264,1.6282,331200000.0
2009-01-15 04:30:00,1.62815,1.6304,1.62815,1.62995,589600000.0
2009-01-15 04:35:00,1.62995,1.6303,1.62885,1.6289,501400000.0
2009-01-15 04:40:00,1.62895,1.6295,1.62755,1.6277,956000000.0
2009-01-15 04:45:00,1.6277,1.62895,1.6275,1.62825,456600000.0
2009-01-15 04:50:00,1.62825,1.62855,1.6279,1.62835,243800000.0
2009-01-15 04:55:00,1.6283,1.6294,1.6282,1.6287,384000000.0
2009-01-15 05:00:00,1.6287,1.6297,1.62765,1.62925,481800000.0
2009-01-15 05:05:00,1.62915,1.6302,1.62915,1.6295,380000000.0
2009-01-15 05:10:00,1.6294,1.62945,1.6281,1.62915,311000000.0
2009-01-15 05:15:00,1.62925,1.6297,1.6292,1.62965,130400000.0
2009-01-15 05:20:00,1.62965,1.63025,1.62925,1.62955,183000000.0
2009-01-15 05:25:00,1.62896,1.62985,1.62835,1.62835,395600000.0
2009-01-15 05:30:00,1.62835,1.6299,1.6282,1.6295,258000000.0
2009-01-15 05:35:00,1.6295,1.63,1.62825,1.6284,209400000.0
2009-01-15 05:40:00,1.6284,1.6286,1.628,1.6285,62000000.0
2009-01-15 05:45:00,1.6285,1.6288,1.6281,1.6284,123600000.0
2009-01-15 05:50:00,1.6284,1.6295,1.628,1.6292,512400000.0
2009-01-15 05:55:00,1.6293,1.63035,1.62925,1.6299,357400000.0
2009-01-15 06:00:00,1.6299,1.6303,1.62925,1.62935,416200000.0
2009-01-15 06:05:00,1.6294,1.63015,1.62865,1.6288,174400000.0
2009-01-15 06:10:00,1.6288,1.6296,1.62865,1.6295,78200000.0
2009-01-15 06:15:00,1.6297,1.63015,1.6297,1.63015,110000000.0
2009-01-15 06:20:00,1.6298,1.6299,1.62895,1.62925,91400000.0
2009-01-15 06:25:00,1.6292,1.62945,1.62845,1.6287,147400000.0
2009-01-15 06:30:00,1.6288,1.62965,1.62805,1.62855,264800000.0
2009-01-15 06:35:00,1.62865,1.62925,1.6284,1.6292,198400000.0
2009-01-15 06:40:00,1.6292,1.62925,1.62855,1.62855,166800000.0
2009-01-15 06:45:00,1.62855,1.6292,1.62775,1.62895,329800000.0
2009-01-15 06:50:00,1.6289,1.62925,1.62835,1.62835,194000000.0
2009-01-15 06:55:00,1.6284,1.62905,1.62795,1.62875,230400000.0
2009-01-15 07:00:00,1.62875,1.6292,1.62865,1.62915,179200000.0
2009-01-15 07:05:00,1.629,1.62915,1.62835,1.6285,107800000.0
2009-01-15 07:10:00,1.62835,1.6288,1.6281,1.62815,139200000.0
2009-01-15 07:15:00,1.6282,1.62845,1.6281,1.62825,88000000.0
2009-01-15 07:20:00,1.6282,1.6284,1.6276,1.62775,154800000.0
2009-01-15 07:25:00,1.62795,1.62875,1.6276,1.6283,240999998.0
2009-01-15 07:30:00,1.62845,1.6287,1.62795,1.62865,175400000.0
2009-01-15 07:35:00,1.6282,1.62915,1.6277,1.62855,350800000.0
2009-01-15 07:40:00,1.62855,1.6287,1.6278,1.6287,291800000.0
2009-01-15 07:45:00,1.6287,1.6297,1.62855,1.62905,379400000.0
2009-01-15 07:50:00,1.62915,1.6297,1.62875,1.62905,220000000.0
2009-01-15 07:55:00,1.629,1.6297,1.62865,1.62955,161600000.0
2009-01-15 08:00:00,1.62955,1.62955,1.62865,1.62875,184600000.0
2009-01-15 08:05:00,1.6287,1.63055,1.6283,1.6297,345800000.0
2009-01-15 08:10:00,1.6298,1.6311,1.62935,1.62995,317800000.0
2009-01-15 08:15:00,1.63,1.63225,1.63,1.63215,379000000.0
2009-01-15 08:20:00,1.6321,1.6323,1.63025,1.6305,403400000.0
2009-01-15 08:25:00,1.6305,1.63165,1.6298,1.6301,342600000.0
2009-01-15 08:30:00,1.6301,1.63075,1.62925,1.62985,256200000.0
2009-01-15 08:35:00,1.62995,1.63175,1.62995,1.63175,344800000.0
2009-01-15 08:40:00,1.63205,1.63305,1.6318,1.6325,413600000.0
2009-01-15 08:45:00,1.63245,1.6333,1.63215,1.63245,392400000.0
2009-01-15 08:50:00,1.63245,1.63305,1.6316,1.6316,388400000.0
2009-01-15 08:55:00,1.6316,1.63195,1.62995,1.63025,461400000.0
2009-01-15 09:00:00,1.63035,1.63155,1.62985,1.63015,707200001.0
2009-01-15 09:05:00,1.63015,1.6323,1.63015,1.63145,603800000.0
2009-01-15 09:10:00,1.6316,1.63555,1.63145,1.63365,1072000000.0
2009-01-15 09:15:00,1.63385,1.6342,1.63195,1.63285,876800000.0
2009-01-15 09:20:00,1.63285,1.6349,1.63235,1.6342,782800000.0
2009-01-15 09:25:00,1.63415,1.6344,1.63145,1.63155,788400000.0
2009-01-15 09:30:00,1.63145,1.63265,1.6309,1.6315,1429600000.0
2009-01-15 09:35:00,1.6315,1.6353,1.63135,1.6335,1688400000.0
2009-01-15 09:40:00,1.6335,1.63355,1.6323,1.6327,1115200000.0
2009-01-15 09:45:00,1.6326,1.63355,1.6318,1.6323,1982800000.0
2009-01-15 09:50:00,1.6323,1.635,1.63225,1.6341,1650000000.0
2009-01-15 09:55:00,1.6341,1.6345,1.63305,1.6344,1783400000.0
2009-01-15 10:00:00,1.63445,1.63465,1.6333,1.6346,1732800000.0
2009-01-15 10:05:00,1.63465,1.6365,1.6343,1.6353,1996400001.0
2009-01-15 10:10:00,1.6353,1.6353,1.63375,1.6343,2414400000.0
2009-01-15 10:15:00,1.6343,1.6352,1.6335,1.6337,1909400001.0
2009-01-15 10:20:00,1.63365,1.6346,1.63315,1.63375,2535200001.0
2009-01-15 10:25:00,1.63375,1.63445,1.63125,1.63125,3431400000.0
2009-01-15 10:30:00,1.6313,1.6319,1.62945,1.6298,2706400000.0
2009-01-15 10:35:00,1.6298,1.6317,1.6291,1.63165,2052400000.0
2009-01-15 10:40:00,1.63165,1.63345,1.63055,1.6332,1870400000.0
2009-01-15 10:45:00,1.63315,1.6333,1.63205,1.63205,2259600000.0
2009-01-15 10:50:00,1.6319,1.63205,1.631,1.63165,2158600000.0
2009-01-15 10:55:00,1.63165,1.63165,1.62765,1.62805,2934799998.0
2009-01-15 11:00:00,1.6281,1.62845,1.62705,1.62765,1789400000.0
2009-01-15 11:05:00,1.6277,1.62955,1.627,1.62805,2264800000.0
2009-01-15 11:10:00,1.62805,1.6291,1.62765,1.6282,1094600000.0
2009-01-15 11:15:00,1.62815,1.62855,1.62745,1.6278,1760400000.0
2009-01-15 11:20:00,1.6278,1.62975,1.62765,1.6283,2669600000.0
2009-01-15 11:25:00,1.6282,1.6294,1.6277,1.62855,2578000000.0
2009-01-15 11:30:00,1.62855,1.63155,1.62845,1.62915,3071400000.0
2009-01-15 11:35:00,1.62915,1.6309,1.62665,1.62935,1861200000.0
2009-01-15 11:40:00,1.62935,1.6336,1.62835,1.6317,1730000000.0
2009-01-15 11:45:00,1.6317,1.63355,1.63065,1.63255,2327000000.0
2009-01-15 11:50:00,1.6327,1.63495,1.63215,1.63375,2889800000.0
2009-01-15 11:55:00,1.6337,1.63515,1.6325,1.6344,2927800001.0
2009-01-15 12:00:00,1.63445,1.6349,1.6326,1.6341,2254000000.0
2009-01-15 12:05:00,1.63415,1.63585,1.63355,1.63385,1651400000.0
2009-01-15 12:10:00,1.63385,1.63545,1.6337,1.63455,3419800000.0
2009-01-15 12:15:00,1.63455,1.6356,1.63335,1.63505,1930600000.0
2009-01-15 12:20:00,1.6345,1.63535,1.63315,1.6349,2263800000.0
2009-01-15 12:25:00,1.6349,1.63595,1.6339,1.63585,2859200000.0
2009-01-15 12:30:00,1.63585,1.63845,1.63545,1.63765,3796200000.0
2009-01-15 12:35:00,1.63765,1.6378,1.63665,1.6375,2269600000.0
2009-01-15 12:40:00,1.63735,1.63745,1.636,1.6369,2978200000.0
2009-01-15 12:45:00,1.6369,1.63915,1.6369,1.6391,1857400000.0
2009-01-15 12:50:00,1.6393,1.64155,1.63895,1.6394,1982200000.0
2009-01-15 12:55:00,1.6394,1.64015,1.63645,1.63695,2146400000.0
2009-01-15 13:00:00,1.637,1.6391,1.63615,1.63815,2141200000.0
2009-01-15 13:05:00,1.6382,1.639,1.6366,1.6389,2688600000.0
2009-01-15 13:10:00,1.6389,1.63985,1.63685,1.6397,2890200000.0
2009-01-15 13:15:00,1.6397,1.64125,1.63785,1.6383,3182399999.0
2009-01-15 13:20:00,1.63815,1.63835,1.6371,1.63725,3086800000.0
2009-01-15 13:25:00,1.63725,1.63915,1.6371,1.63725,2604600000.0
2009-01-15 13:30:00,1.63725,1.63945,1.63655,1.63765,1226000000.0
2009-01-15 13:35:00,1.6377,1.6378,1.635,1.6351,1974400000.0
2009-01-15 13:40:00,1.63495,1.635,1.63325,1.6334,1413800000.0
2009-01-15 13:45:00,1.6334,1.63415,1.63285,1.6337,1640600000.0
2009-01-15 13:50:00,1.63375,1.6341,1.63305,1.6334,1415600001.0
2009-01-15 13:55:00,1.6334,1.6339,1.63225,1.6337,1638000001.0
2009-01-15 14:00:00,1.63375,1.6341,1.6316,1.63195,1241600000.0
2009-01-15 14:05:00,1.632,1.6337,1.631,1.6329,1127000000.0
2009-01-15 14:10:00,1.6329,1.63465,1.6329,1.6345,798800000.0
2009-01-15 14:15:00,1.6345,1.63485,1.63355,1.63465,1385200000.0
2009-01-15 14:20:00,1.63465,1.6364,1.63435,1.636,1077200000.0
2009-01-15 14:25:00,1.6359,1.63665,1.635,1.6365,1505400000.0
2009-01-15 14:30:00,1.6363,1.6369,1.6349,1.6349,1954400000.0
2009-01-15 14:35:00,1.63495,1.63795,1.6345,1.6363,3578000000.0
2009-01-15 14:40:00,1.63635,1.637,1.63475,1.6354,3486400000.0
2009-01-15 14:45:00,1.63545,1.63725,1.63275,1.63405,3505800000.0
2009-01-15 14:50:00,1.63405,1.6433,1.63365,1.6416,3171600000.0
2009-01-15 14:55:00,1.6415,1.6462,1.63965,1.64605,2555800000.0
2009-01-15 15:00:00,1.6461,1.64715,1.64235,1.6426,2048200000.0
2009-01-15 15:05:00,1.6427,1.6451,1.6424,1.645,2442600000.0
2009-01-15 15:10:00,1.64515,1.64565,1.64205,1.6422,2192799999.0
2009-01-15 15:15:00,1.6422,1.643,1.6415,1.64245,2988000000.0
2009-01-15 15:20:00,1.6425,1.6455,1.64035,1.64505,4298999997.0
2009-01-15 15:25:00,1.64505,1.64585,1.6422,1.6445,2748200000.0
2009-01-15 15:30:00,1.6445,1.6457,1.64285,1.6451,2010900000.0
2009-01-15 15:35:00,1.6453,1.64745,1.6452,1.6472,2181800000.0
2009-01-15 15:40:00,1.64715,1.64815,1.64405,1.6449,2302400000.0
2009-01-15 15:45:00,1.64485,1.64925,1.6431,1.6479,2734999998.0
2009-01-15 15:50:00,1.64785,1.6484,1.6468,1.6472,1718600000.0
2009-01-15 15:55:00,1.6471,1.6491,1.64275,1.64455,2396799999.0
2009-01-15 16:00:00,1.6445,1.64545,1.64345,1.64435,3134399999.0
2009-01-15 16:05:00,1.6443,1.64595,1.64175,1.642,2918400000.0
2009-01-15 16:10:00,1.642,1.64415,1.64145,1.64315,3263400000.0
2009-01-15 16:15:00,1.64305,1.6449,1.6428,1.6447,2799800000.0
2009-01-15 16:20:00,1.6447,1.6448,1.6374,1.6382,3828600000.0
2009-01-15 16:25:00,1.63825,1.6409,1.63655,1.6385,2657600000.0
2009-01-15 16:30:00,1.6385,1.63935,1.6348,1.63705,2926200000.0
2009-01-15 16:35:00,1.63705,1.6371,1.6342,1.63565,3645200000.0
2009-01-15 16:40:00,1.63565,1.63775,1.6354,1.6372,3208400000.0
2009-01-15 16:45:00,1.6372,1.63725,1.6349,1.6354,2537200000.0
2009-01-15 16:50:00,1.63545,1.637,1.63495,1.6353,2927600000.0
2009-01-15 16:55:00,1.63535,1.63835,1.6345,1.63735,2902200000.0
2009-01-15 17:00:00,1.63745,1.6381,1.6349,1.63645,2974800000.0
2009-01-15 17:05:00,1.63645,1.6365,1.63335,1.63425,4011400001.0
2009-01-15 17:10:00,1.63425,1.6359,1.6342,1.63485,4492600000.0
2009-01-15 17:15:00,1.63485,1.635,1.6317,1.63185,4335800000.0
2009-01-15 17:20:00,1.63185,1.63385,1.6314,1.6319,3381400001.0
2009-01-15 17:25:00,1.63195,1.6353,1.63165,1.63235,3688800000.0
2009-01-15 17:30:00,1.63235,1.63425,1.63065,1.6309,3627800000.0
2009-01-15 17:35:00,1.63095,1.63475,1.6305,1.63455,2558600000.0
2009-01-15 17:40:00,1.63455,1.63625,1.63375,1.6358,2889600000.0
2009-01-15 17:45:00,1.6358,1.64,1.63545,1.63925,2745000000.0
2009-01-15 17:50:00,1.63915,1.6398,1.63815,1.63905,2383800000.0
2009-01-15 17:55:00,1.6392,1.64045,1.63785,1.63955,2497400000.0
2009-01-15 18:00:00,1.6396,1.6412,1.63735,1.6379,2401000000.0
2009-01-15 18:05:00,1.63795,1.63925,1.6376,1.63825,2576600000.0
2009-01-15 18:10:00,1.6382,1.6407,1.6374,1.6405,1765000001.0
2009-01-15 18:15:00,1.6406,1.6407,1.6361,1.6361,2181800000.0
2009-01-15 18:20:00,1.6363,1.63765,1.63535,1.63705,3614000000.0
2009-01-15 18:25:00,1.63705,1.63905,1.63585,1.63855,2620200000.0
2009-01-15 18:30:00,1.63855,1.63945,1.63775,1.63835,2503800000.0
2009-01-15 18:35:00,1.63835,1.64,1.63745,1.63965,2203000000.0
2009-01-15 18:40:00,1.6397,1.6404,1.63875,1.6403,2604600000.0
2009-01-15 18:45:00,1.6403,1.64105,1.63935,1.63945,2694600001.0
2009-01-15 18:50:00,1.6395,1.6399,1.63865,1.6399,2495000000.0
2009-01-15 18:55:00,1.6399,1.64075,1.63945,1.63985,2332200000.0
2009-01-15 19:00:00,1.6401,1.6401,1.6384,1.6388,1439200000.0
2009-01-15 19:05:00,1.63865,1.64275,1.63795,1.64245,1976800000.0
2009-01-15 19:10:00,1.64245,1.6436,1.6406,1.643,1571400000.0
2009-01-15 19:15:00,1.64315,1.6445,1.6427,1.64315,1322400000.0
2009-01-15 19:20:00,1.64315,1.64355,1.6423,1.6424,916400000.0
2009-01-15 19:25:00,1.6425,1.64285,1.64125,1.6417,954600000.0
2009-01-15 19:30:00,1.64165,1.642,1.6408,1.6408,1057000000.0
2009-01-15 19:35:00,1.64085,1.6416,1.64035,1.6411,1168800000.0
2009-01-15 19:40:00,1.6411,1.64175,1.63965,1.64075,1786800000.0
2009-01-15 19:45:00,1.64075,1.64155,1.63995,1.6406,1347200000.0
2009-01-15 19:50:00,1.6406,1.64145,1.64045,1.6411,1109600000.0
2009-01-15 19:55:00,1.6411,1.64245,1.6404,1.64195,1180200000.0
2009-01-15 20:00:00,1.6421,1.6425,1.64095,1.6419,1177600000.0
2009-01-15 20:05:00,1.64185,1.64275,1.64145,1.64215,1441200000.0
2009-01-15 20:10:00,1.64255,1.6429,1.6414,1.64225,1142600000.0
2009-01-15 20:15:00,1.64215,1.64265,1.64095,1.641,1033600000.0
2009-01-15 20:20:00,1.6409,1.6412,1.6397,1.64045,935600000.0
2009-01-15 20:25:00,1.6405,1.64135,1.6402,1.641,242000000.0
2009-01-15 20:30:00,1.641,1.6411,1.6404,1.641,883200000.0
2009-01-15 20:35:00,1.641,1.64245,1.6405,1.6421,1391000000.0
2009-01-15 20:40:00,1.6422,1.64395,1.64205,1.6435,1843200000.0
2009-01-15 20:45:00,1.6435,1.64475,1.64285,1.64445,2178400000.0
2009-01-15 20:50:00,1.64445,1.64465,1.64305,1.6435,1096400000.0
2009-01-15 20:55:00,1.6435,1.64565,1.6427,1.6452,1865200000.0
2009-01-15 21:00:00,1.6452,1.6452,1.6437,1.64395,1721400000.0
2009-01-15 21:05:00,1.64395,1.6448,1.6434,1.6444,1534800000.0
2009-01-15 21:10:00,1.6443,1.64505,1.64385,1.64445,1312000000.0
2009-01-15 21:15:00,1.64455,1.6454,1.6443,1.64505,1254400000.0
2009-01-15 21:20:00,1.64515,1.6465,1.6444,1.6447,1810600000.0
2009-01-15 21:25:00,1.64485,1.64565,1.6439,1.64485,1422800000.0
2009-01-15 21:30:00,1.64485,1.64575,1.6444,1.64515,1860400000.0
2009-01-15 21:35:00,1.6451,1.64575,1.64395,1.64435,2486000000.0
2009-01-15 21:40:00,1.6444,1.6455,1.64435,1.6448,2515200000.0
2009-01-15 21:45:00,1.6448,1.64565,1.6442,1.6447,2316200000.0
2009-01-15 21:50:00,1.6447,1.64565,1.64385,1.64405,1809000000.0
2009-01-15 21:55:00,1.64405,1.64465,1.64345,1.6444,1863000000.0
2009-01-15 22:00:00,1.6444,1.6451,1.64345,1.64405,1609200000.0
2009-01-15 22:05:00,1.64405,1.64465,1.64315,1.64315,1486200000.0
2009-01-15 22:10:00,1.64315,1.64445,1.6428,1.64435,1099400000.0
2009-01-15 22:15:00,1.6444,1.6462,1.64425,1.6455,1101400000.0
2009-01-15 22:20:00,1.64555,1.6461,1.6449,1.6461,1052000000.0
2009-01-15 22:25:00,1.64615,1.6475,1.6455,1.64695,1278800000.0
2009-01-15 22:30:00,1.64695,1.64725,1.6451,1.6456,1518400000.0
2009-01-15 22:35:00,1.6456,1.64575,1.64445,1.64445,1187000000.0
2009-01-15 22:40:00,1.64455,1.64575,1.64435,1.6449,1189000000.0
2009-01-15 22:45:00,1.64485,1.6449,1.6425,1.6437,1685800000.0
2009-01-15 22:50:00,1.6439,1.64445,1.6435,1.64445,883600000.0
2009-01-15 22:55:00,1.64455,1.64755,1.6445,1.64655,1184200000.0
2009-01-15 23:00:00,1.64675,1.6468,1.6458,1.64605,544000000.0
2009-01-15 23:05:00,1.6462,1.6462,1.64455,1.64505,400200000.0
2009-01-15 23:10:00,1.6451,1.6454,1.64435,1.6446,1044000000.0
2009-01-15 23:15:00,1.6446,1.6466,1.6443,1.6466,601800000.0
2009-01-15 23:20:00,1.6465,1.6471,1.6449,1.6453,739800000.0
2009-01-15 23:25:00,1.6453,1.64675,1.6446,1.64675,1034200000.0
2009-01-15 23:30:00,1.64665,1.64665,1.6451,1.6456,1070800000.0
2009-01-15 23:35:00,1.6457,1.64725,1.64555,1.64725,476400000.0
2009-01-15 23:40:00,1.64685,1.6476,1.64505,1.6468,1665699997.0
2009-01-15 23:45:00,1.64685,1.64725,1.6461,1.6464,943800000.0
2009-01-15 23:50:00,1.6464,1.6465,1.6456,1.64605,597600000.0
2009-01-15 23:55:00,1.64615,1.64715,1.64535,1.6462,898600000.0
2009-01-16 00:00:00,1.64595,1.6464,1.6447,1.64585,126600000.0
2009-01-16 00:05:00,1.645,1.647,1.64495,1.64665,244400000.0
2009-01-16 00:10:00,1.64675,1.64765,1.6461,1.6465,154200000.0
2009-01-16 00:15:00,1.64665,1.64905,1.64625,1.6482,544200000.0
2009-01-16 00:20:00,1.6488,1.6492,1.6473,1.6474,374400000.0
2009-01-16 00:25:00,1.64745,1.6485,1.64745,1.6484,112800000.0
2009-01-16 00:30:00,1.64785,1.6483,1.64665,1.6474,42200000.0
2009-01-16 00:35:00,1.64755,1.6487,1.6467,1.64855,33600000.0
2009-01-16 00:40:00,1.6483,1.6484,1.6477,1.6477,14800000.0
2009-01-16 00:45:00,1.64785,1.64855,1.6455,1.64575,100200000.0
2009-01-16 00:50:00,1.64575,1.64645,1.6451,1.64535,111000000.0
2009-01-16 00:55:00,1.6453,1.6453,1.6448,1.64505,386800000.0
2009-01-16 01:00:00,1.64505,1.6455,1.6448,1.64495,142800000.0
2009-01-16 01:05:00,1.64495,1.64565,1.6445,1.64545,252800000.0
2009-01-16 01:10:00,1.64545,1.646,1.6454,1.64585,156800000.0
2009-01-16 01:15:00,1.64585,1.6469,1.64585,1.64645,658200000.0
2009-01-16 01:20:00,1.64645,1.64645,1.6458,1.6463,331400000.0
2009-01-16 01:25:00,1.64625,1.64625,1.646,1.6462,123400000.0
2009-01-16 01:30:00,1.6462,1.6462,1.64526,1.6458,444600000.0
2009-01-16 01:35:00,1.6458,1.64725,1.6456,1.6458,601799998.0
2009-01-16 01:40:00,1.64585,1.64635,1.645,1.6457,1030600000.0
2009-01-16 01:45:00,1.64565,1.6462,1.64535,1.64535,506800000.0
2009-01-16 01:50:00,1.64535,1.64615,1.64524,1.64615,302400000.0
2009-01-16 01:55:00,1.64615,1.6471,1.6442,1.6452,497400000.0
2009-01-16 02:00:00,1.64525,1.64575,1.6444,1.64535,657400000.0
2009-01-16 02:05:00,1.64535,1.64635,1.6445,1.64635,343800000.0
2009-01-16 02:10:00,1.64635,1.6469,1.64595,1.64625,306600000.0
2009-01-16 02:15:00,1.64625,1.6465,1.64595,1.6462,113000000.0
2009-01-16 02:20:00,1.64615,1.6464,1.64605,1.6464,171000000.0
2009-01-16 02:25:00,1.64635,1.6466,1.64565,1.646,198400000.0
2009-01-16 02:30:00,1.646,1.64685,1.6457,1.64595,223400000.0
2009-01-16 02:35:00,1.6459,1.64595,1.64495,1.64545,595200001.0
2009-01-16 02:40:00,1.6453,1.64705,1.64395,1.64565,718200000.0
2009-01-16 02:45:00,1.64605,1.6467,1.64595,1.64665,169800000.0
2009-01-16 02:50:00,1.64665,1.6475,1.646,1.6472,443200000.0
2009-01-16 02:55:00,1.64715,1.64755,1.6457,1.64725,958800000.0
2009-01-16 03:00:00,1.64735,1.64805,1.64705,1.64775,317600000.0
2009-01-16 03:05:00,1.64795,1.6482,1.64715,1.6481,108400000.0
2009-01-16 03:10:00,1.6481,1.6483,1.64675,1.64705,274000000.0
2009-01-16 03:15:00,1.6472,1.64805,1.647,1.6478,239600000.0
2009-01-16 03:20:00,1.6478,1.649,1.64755,1.64785,491800000.0
2009-01-16 03:25:00,1.64775,1.6488,1.6472,1.64855,414600000.0
2009-01-16 03:30:00,1.6486,1.65065,1.6481,1.6494,593000000.0
2009-01-16 03:35:00,1.6494,1.6497,1.6487,1.64915,312200000.0
2009-01-16 03:40:00,1.64915,1.6499,1.6474,1.64895,628800000.0
2009-01-16 03:45:00,1.64895,1.6504,1.64875,1.64925,415200000.0
2009-01-16 03:50:00,1.64925,1.6527,1.64905,1.6522,1326800000.0
2009-01-16 03:55:00,1.65205,1.6527,1.65165,1.6518,641800000.0
2009-01-16 04:00:00,1.65195,1.6526,1.65035,1.65065,684200000.0
2009-01-16 04:05:00,1.65065,1.6522,1.6501,1.65165,744000000.0
2009-01-16 04:10:00,1.6518,1.65205,1.64995,1.65085,1195600000.0
2009-01-16 04:15:00,1.65075,1.65105,1.6496,1.6499,618200000.0
2009-01-16 04:20:00,1.6499,1.6504,1.6491,1.64965,608200000.0
2009-01-16 04:25:00,1.6495,1.65005,1.6488,1.65005,403800000.0
2009-01-16 04:30:00,1.65015,1.65095,1.6498,1.65035,461600000.0
2009-01-16 04:35:00,1.65035,1.6516,1.6503,1.6513,351200000.0
2009-01-16 04:40:00,1.6513,1.65195,1.6502,1.6518,396000000.0
2009-01-16 04:45:00,1.65165,1.6518,1.6508,1.6508,195000000.0
2009-01-16 04:50:00,1.6508,1.6511,1.65025,1.6511,238000000.0
2009-01-16 04:55:00,1.65115,1.6533,1.65065,1.65185,936600000.0
2009-01-16 05:00:00,1.652,1.65425,1.65085,1.6522,457800000.0
2009-01-16 05:05:00,1.65215,1.65225,1.6508,1.65095,636000000.0
2009-01-16 05:10:00,1.65095,1.65285,1.65095,1.65285,361200000.0
2009-01-16 05:15:00,1.65285,1.65285,1.6514,1.652,274800000.0
2009-01-16 05:20:00,1.6514,1.65185,1.65055,1.65065,279600000.0
2009-01-16 05:25:00,1.6505,1.65155,1.6501,1.65155,436000000.0
2009-01-16 05:30:00,1.65165,1.65165,1.6496,1.65145,641800000.0
2009-01-16 05:35:00,1.65145,1.65145,1.6494,1.65095,514000000.0
2009-01-16 05:40:00,1.65095,1.65095,1.64965,1.6501,621800000.0
2009-01-16 05:45:00,1.6501,1.6508,1.64925,1.64975,689000000.0
2009-01-16 05:50:00,1.6499,1.6503,1.6483,1.64865,677400000.0
2009-01-16 05:55:00,1.64855,1.6492,1.6483,1.6491,437600000.0
2009-01-16 06:00:00,1.649,1.65015,1.64895,1.6501,198800000.0
2009-01-16 06:05:00,1.6501,1.6509,1.65005,1.6504,139600000.0
2009-01-16 06:10:00,1.6504,1.6512,1.64995,1.6512,376800000.0
2009-01-16 06:15:00,1.6512,1.65165,1.65045,1.6515,716600000.0
2009-01-16 06:20:00,1.65145,1.6522,1.65145,1.6522,229600000.0
2009-01-16 06:25:00,1.65225,1.65265,1.65095,1.6526,345000000.0
2009-01-16 06:30:00,1.65265,1.65315,1.6513,1.65245,269800000.0
2009-01-16 06:35:00,1.6524,1.65345,1.6518,1.6534,350200000.0
2009-01-16 06:40:00,1.6534,1.6534,1.6524,1.65295,330600000.0
2009-01-16 06:45:00,1.65295,1.65475,1.65275,1.65445,430600000.0
2009-01-16 06:50:00,1.6545,1.656,1.65325,1.65485,463000000.0
2009-01-16 06:55:00,1.6548,1.6559,1.6548,1.6552,395600000.0
2009-01-16 07:00:00,1.6556,1.6557,1.65435,1.65515,557600000.0
2009-01-16 07:05:00,1.65515,1.65525,1.6535,1.6543,107000000.0
2009-01-16 07:10:00,1.65425,1.65465,1.65365,1.6544,228200000.0
2009-01-16 07:15:00,1.65445,1.65505,1.654,1.65415,299000000.0
2009-01-16 07:20:00,1.65425,1.6557,1.65425,1.6551,246200000.0
2009-01-16 07:25:00,1.65505,1.65595,1.6545,1.6551,246600000.0
2009-01-16 07:30:00,1.6553,1.6576,1.65465,1.657,820000000.0
2009-01-16 07:35:00,1.657,1.65715,1.65525,1.65545,387400000.0
2009-01-16 07:40:00,1.65545,1.6562,1.65405,1.65475,413800000.0
2009-01-16 07:45:00,1.6545,1.6561,1.65415,1.6557,424800000.0
2009-01-16 07:50:00,1.6557,1.6612,1.6555,1.65975,1032000000.0
2009-01-16 07:55:00,1.6598,1.662,1.65855,1.662,562600000.0
2009-01-16 08:00:00,1.66185,1.6625,1.6603,1.6609,862000000.0
2009-01-16 08:05:00,1.6608,1.6611,1.6593,1.6595,539400000.0
2009-01-16 08:10:00,1.65955,1.66025,1.6589,1.659,274800000.0
2009-01-16 08:15:00,1.659,1.6609,1.6588,1.6604,309800000.0
2009-01-16 08:20:00,1.6604,1.66125,1.65945,1.6609,379200000.0
2009-01-16 08:25:00,1.66095,1.6629,1.66,1.6615,854600000.0
2009-01-16 08:30:00,1.66155,1.66195,1.6605,1.6612,682000000.0
2009-01-16 08:35:00,1.6613,1.66155,1.6594,1.6597,552400000.0
2009-01-16 08:40:00,1.65965,1.66035,1.65905,1.6592,483200000.0
2009-01-16 08:45:00,1.65945,1.65995,1.6587,1.65975,376600000.0
2009-01-16 08:50:00,1.65975,1.66045,1.6586,1.6592,669200001.0
2009-01-16 08:55:00,1.6592,1.66045,1.65715,1.6576,1348000000.0
2009-01-16 09:00:00,1.65725,1.6584,1.6567,1.6568,848200000.0
2009-01-16 09:05:00,1.6568,1.6575,1.6559,1.65685,610800000.0
2009-01-16 09:10:00,1.65685,1.6579,1.6561,1.65765,839000000.0
2009-01-16 09:15:00,1.6577,1.65965,1.6574,1.6596,920200000.0
2009-01-16 09:20:00,1.6597,1.6603,1.658,1.659,960400000.0
2009-01-16 09:25:00,1.6588,1.66185,1.65845,1.6609,907400000.0
2009-01-16 09:30:00,1.66095,1.66285,1.6601,1.66225,1044000000.0
2009-01-16 09:35:00,1.66225,1.6669,1.66185,1.6658,2428600000.0
2009-01-16 09:40:00,1.6658,1.6663,1.6626,1.6628,1488999999.0
2009-01-16 09:45:00,1.6628,1.66295,1.66015,1.66015,1971200000.0
2009-01-16 09:50:00,1.66015,1.66095,1.65845,1.66015,3141200000.0
2009-01-16 09:55:00,1.66025,1.66065,1.65855,1.65935,3538000000.0
2009-01-16 10:00:00,1.6593,1.66,1.6575,1.65775,3436600000.0
2009-01-16 10:05:00,1.6577,1.65845,1.65725,1.65795,3293400000.0
2009-01-16 10:10:00,1.65795,1.6603,1.6575,1.65925,2509000000.0
2009-01-16 10:15:00,1.6594,1.66105,1.65865,1.6607,3658199999.0
2009-01-16 10:20:00,1.66085,1.66255,1.66015,1.66145,2860400003.0
2009-01-16 10:25:00,1.66145,1.6626,1.6601,1.66045,3102800000.0
2009-01-16 10:30:00,1.6606,1.66215,1.65995,1.6617,2444400000.0
2009-01-16 10:35:00,1.66165,1.66265,1.66085,1.6625,1947200001.0
2009-01-16 10:40:00,1.6625,1.66305,1.6607,1.6617,2868400000.0
2009-01-16 10:45:00,1.6617,1.6656,1.6614,1.66315,2390900000.0
2009-01-16 10:50:00,1.6632,1.667,1.66315,1.667,2804900001.0
2009-01-16 10:55:00,1.6671,1.6676,1.66575,1.66575,3154400001.0
2009-01-16 11:00:00,1.66575,1.66955,1.66515,1.6687,3347200001.0
2009-01-16 11:05:00,1.6687,1.67075,1.66775,1.6705,4475199998.0
2009-01-16 11:10:00,1.6705,1.67555,1.6705,1.6755,3505000001.0
2009-01-16 11:15:00,1.67545,1.67705,1.6742,1.67425,2720200001.0
2009-01-16 11:20:00,1.67425,1.6749,1.6721,1.6731,3701600000.0
2009-01-16 11:25:00,1.673,1.67435,1.67245,1.6739,2611799998.0
2009-01-16 11:30:00,1.67395,1.67405,1.67175,1.67195,3275199999.0
2009-01-16 11:35:00,1.6718,1.67335,1.67115,1.67325,2805800000.0
2009-01-16 11:40:00,1.67325,1.6741,1.6721,1.673,2533800000.0
2009-01-16 11:45:00,1.673,1.67435,1.67255,1.6728,2509600000.0
2009-01-16 11:50:00,1.6728,1.67405,1.67165,1.67165,3866600000.0
2009-01-16 11:55:00,1.67165,1.67245,1.67135,1.67205,2583800000.0
2009-01-16 12:00:00,1.67205,1.67255,1.6718,1.6722,3218600000.0
2009-01-16 12:05:00,1.6722,1.67275,1.67155,1.6718,2985600000.0
2009-01-16 12:10:00,1.6717,1.67355,1.6716,1.6725,3017800002.0
2009-01-16 12:15:00,1.6725,1.67265,1.6696,1.6698,2545600000.0
2009-01-16 12:20:00,1.6697,1.67155,1.66965,1.6712,2617400000.0
2009-01-16 12:25:00,1.6712,1.6733,1.67085,1.67275,2359600000.0
2009-01-16 12:30:00,1.67295,1.67295,1.6717,1.6721,2629400000.0
2009-01-16 12:35:00,1.67215,1.6729,1.67065,1.67085,2988800000.0
2009-01-16 12:40:00,1.67085,1.67205,1.67015,1.67115,3188200000.0
2009-01-16 12:45:00,1.6712,1.6715,1.66915,1.6697,3051000000.0
2009-01-16 12:50:00,1.6697,1.67095,1.66925,1.6699,2508000000.0
2009-01-16 12:55:00,1.6699,1.67035,1.6692,1.67015,2277000000.0
2009-01-16 13:00:00,1.67015,1.67135,1.66905,1.6691,4186399999.0
2009-01-16 13:05:00,1.6689,1.67,1.66755,1.66765,2133200000.0
2009-01-16 13:10:00,1.66765,1.66975,1.6674,1.66835,2321200000.0
2009-01-16 13:15:00,1.66835,1.67,1.6683,1.6692,2066600000.0
2009-01-16 13:20:00,1.6692,1.66945,1.66685,1.6673,1746400000.0
2009-01-16 13:25:00,1.6673,1.6682,1.66525,1.66535,2127800000.0
2009-01-16 13:30:00,1.66535,1.6702,1.6652,1.6694,2780800001.0
2009-01-16 13:35:00,1.6694,1.67095,1.66755,1.66965,3363000000.0
2009-01-16 13:40:00,1.6696,1.67125,1.66885,1.6712,2624800000.0
2009-01-16 13:45:00,1.6712,1.67135,1.66895,1.6703,3416199999.0
2009-01-16 13:50:00,1.67035,1.67335,1.67035,1.6721,4088600000.0
2009-01-16 13:55:00,1.6721,1.6724,1.66845,1.66935,3121000000.0
2009-01-16 14:00:00,1.66945,1.6712,1.6693,1.66995,2364600000.0
2009-01-16 14:05:00,1.66995,1.67015,1.66835,1.6698,1554400000.0
2009-01-16 14:10:00,1.6697,1.67035,1.6687,1.6696,2822800000.0
2009-01-16 14:15:00,1.66955,1.67185,1.6695,1.67115,1622800000.0
2009-01-16 14:20:00,1.67115,1.6719,1.6704,1.6706,1567200000.0
2009-01-16 14:25:00,1.67055,1.6707,1.6696,1.6702,1560600000.0
2009-01-16 14:30:00,1.6703,1.67235,1.6698,1.6717,2512800000.0
2009-01-16 14:35:00,1.6717,1.6717,1.6699,1.6715,1472400000.0
2009-01-16 14:40:00,1.67145,1.6718,1.6705,1.67055,759200000.0
2009-01-16 14:45:00,1.6706,1.6719,1.67055,1.6712,1029600000.0
2009-01-16 14:50:00,1.67125,1.6717,1.66845,1.6691,2093000000.0
2009-01-16 14:55:00,1.6691,1.6721,1.66835,1.67185,1348400000.0
2009-01-16 15:00:00,1.67195,1.6725,1.6712,1.67185,2590400002.0
2009-01-16 15:05:00,1.67185,1.67205,1.67045,1.67145,2899800000.0
2009-01-16 15:10:00,1.67145,1.67195,1.6708,1.6712,2605400000.0
2009-01-16 15:15:00,1.6712,1.67185,1.67015,1.6709,3062600000.0
2009-01-16 15:20:00,1.67105,1.67145,1.6692,1.6701,2774000000.0
2009-01-16 15:25:00,1.6701,1.67215,1.66995,1.67185,2594800000.0
2009-01-16 15:30:00,1.67175,1.67445,1.6714,1.67255,2509800000.0
2009-01-16 15:35:00,1.6726,1.67325,1.6715,1.6719,4061600000.0
2009-01-16 15:40:00,1.6719,1.67225,1.66695,1.66745,3602400000.0
2009-01-16 15:45:00,1.6674,1.6686,1.6664,1.667,2675800000.0
2009-01-16 15:50:00,1.66685,1.66785,1.6663,1.6669,3930400001.0
2009-01-16 15:55:00,1.66695,1.66695,1.66475,1.6659,3337200000.0
2009-01-16 16:00:00,1.6659,1.66595,1.6633,1.66385,3526200000.0
2009-01-16 16:05:00,1.6639,1.6639,1.66095,1.66175,2845000000.0
2009-01-16 16:10:00,1.66185,1.6642,1.6615,1.66295,2717300000.0
2009-01-16 16:15:00,1.6629,1.6638,1.66205,1.6637,3456400000.0
2009-01-16 16:20:00,1.6637,1.6644,1.66255,1.6644,2968200000.0
2009-01-16 16:25:00,1.66435,1.6656,1.6641,1.66495,1544200000.0
2009-01-16 16:30:00,1.66495,1.66685,1.6642,1.66655,1067800000.0
2009-01-16 16:35:00,1.6666,1.66885,1.66335,1.66805,1660900000.0
2009-01-16 16:40:00,1.6679,1.6683,1.66275,1.66525,3428599999.0
2009-01-16 16:45:00,1.66505,1.66665,1.66465,1.66625,2949800000.0
2009-01-16 16:50:00,1.66615,1.66665,1.66355,1.66385,2405600000.0
2009-01-16 16:55:00,1.66385,1.66445,1.6616,1.6618,2679800000.0
2009-01-16 17:00:00,1.6618,1.66195,1.658,1.6595,2859200000.0
2009-01-16 17:05:00,1.65945,1.66075,1.65865,1.659,3535400000.0
2009-01-16 17:10:00,1.6589,1.6601,1.65745,1.6601,2748200000.0
2009-01-16 17:15:00,1.6601,1.663,1.65925,1.66155,1806800000.0
2009-01-16 17:20:00,1.6615,1.66265,1.6609,1.6609,2045700001.0
2009-01-16 17:25:00,1.6609,1.66165,1.65915,1.6596,3122000000.0
2009-01-16 17:30:00,1.6598,1.6613,1.65955,1.66075,2744400000.0
2009-01-16 17:35:00,1.66075,1.6612,1.6598,1.6609,3525400001.0
2009-01-16 17:40:00,1.66095,1.66225,1.65835,1.65845,2107800000.0
2009-01-16 17:45:00,1.65855,1.65865,1.6566,1.65705,3052800000.0
2009-01-16 17:50:00,1.65705,1.6589,1.6562,1.6585,2954800000.0
2009-01-16 17:55:00,1.6586,1.66015,1.65815,1.6598,3038000000.0
2009-01-16 18:00:00,1.65975,1.66175,1.6597,1.6612,3130600000.0
2009-01-16 18:05:00,1.6611,1.66205,1.6607,1.66145,3376200000.0
2009-01-16 18:10:00,1.6615,1.6617,1.65995,1.6607,2984000000.0
2009-01-16 18:15:00,1.6607,1.66245,1.66035,1.66245,2782200000.0
2009-01-16 18:20:00,1.66245,1.66385,1.66175,1.66185,2252800000.0
2009-01-16 18:25:00,1.66195,1.6626,1.6591,1.6596,2621000000.0
2009-01-16 18:30:00,1.6596,1.66005,1.656,1.65705,1706200000.0
2009-01-16 18:35:00,1.65705,1.6571,1.65065,1.65205,2864200000.0
2009-01-16 18:40:00,1.652,1.6529,1.65145,1.652,3271999999.0
2009-01-16 18:45:00,1.652,1.65495,1.6509,1.6542,3459600000.0
2009-01-16 18:50:00,1.6542,1.65455,1.6513,1.6518,2502200000.0
2009-01-16 18:55:00,1.65175,1.65175,1.64405,1.6465,2944000000.0
2009-01-16 19:00:00,1.64685,1.64765,1.6439,1.64605,1911600000.0
2009-01-16 19:05:00,1.646,1.64615,1.64235,1.6428,1394800000.0
2009-01-16 19:10:00,1.6428,1.6436,1.6406,1.64215,1703200000.0
2009-01-16 19:15:00,1.6421,1.64415,1.6421,1.6424,1696200000.0
2009-01-16 19:20:00,1.64235,1.64325,1.64155,1.64205,1356000000.0
2009-01-16 19:25:00,1.6421,1.6432,1.64115,1.6432,1195600000.0
2009-01-16 19:30:00,1.6432,1.6439,1.63965,1.6399,1854000000.0
2009-01-16 19:35:00,1.6399,1.6399,1.63395,1.63395,1645200000.0
2009-01-16 19:40:00,1.634,1.6375,1.6329,1.6348,1525000000.0
2009-01-16 19:45:00,1.6348,1.63625,1.63375,1.6361,1371600000.0
2009-01-16 19:50:00,1.6362,1.63745,1.63605,1.63725,758600000.0
2009-01-16 19:55:00,1.6373,1.6376,1.6361,1.63655,638600000.0
2009-01-16 20:00:00,1.6365,1.6372,1.6357,1.6369,1067000000.0
2009-01-16 20:05:00,1.63685,1.63735,1.6361,1.63635,932200000.0
2009-01-16 20:10:00,1.6363,1.6378,1.63525,1.6374,1175400000.0
2009-01-16 20:15:00,1.6375,1.6384,1.6371,1.6372,424600000.0
2009-01-16 20:20:00,1.63745,1.639,1.63715,1.63865,594800000.0
2009-01-16 20:25:00,1.63865,1.63865,1.63645,1.63665,894000000.0
2009-01-16 20:30:00,1.63665,1.6377,1.6364,1.63685,1117400000.0
2009-01-16 20:35:00,1.63685,1.6381,1.63645,1.63775,1022000000.0
2009-01-16 20:40:00,1.63755,1.64415,1.63745,1.64395,1796400000.0
2009-01-16 20:45:00,1.644,1.644,1.6417,1.6418,1058000000.0
2009-01-16 20:50:00,1.64185,1.64245,1.64145,1.6415,1267800000.0
2009-01-16 20:55:00,1.64175,1.64215,1.64125,1.64135,1206400000.0
2009-01-16 21:00:00,1.6414,1.6433,1.6412,1.6428,1198000000.0
2009-01-16 21:05:00,1.64275,1.6443,1.64235,1.6438,1665600000.0
2009-01-16 21:10:00,1.6439,1.64545,1.64335,1.64525,1222200000.0
2009-01-16 21:15:00,1.64525,1.64565,1.6447,1.6447,1226400000.0
2009-01-16 21:20:00,1.6447,1.64505,1.6439,1.6441,1035600000.0
2009-01-16 21:25:00,1.6441,1.6451,1.64375,1.64505,772800000.0
2009-01-16 21:30:00,1.64505,1.6467,1.64485,1.6451,1192000000.0
2009-01-16 21:35:00,1.6451,1.6466,1.64495,1.64575,841200000.0
2009-01-16 21:40:00,1.64575,1.6463,1.6451,1.64595,987600000.0
2009-01-16 21:45:00,1.64605,1.64605,1.6453,1.6455,1023600000.0
2009-01-16 21:50:00,1.6455,1.64685,1.64545,1.6461,594200000.0
2009-01-16 21:55:00,1.6461,1.6461,1.6451,1.64525,1835000000.0
2009-01-16 22:00:00,1.64525,1.64655,1.6447,1.64525,1150000000.0
2009-01-16 22:05:00,1.6453,1.64585,1.64435,1.6451,1199600000.0
2009-01-16 22:10:00,1.6451,1.6451,1.64415,1.64495,996800000.0
2009-01-16 22:15:00,1.64485,1.6456,1.6448,1.6454,542000000.0
2009-01-16 22:20:00,1.6454,1.64615,1.64505,1.64545,1096800000.0
2009-01-16 22:25:00,1.6456,1.6463,1.6453,1.6455,564800000.0
2009-01-16 22:30:00,1.6455,1.64585,1.64535,1.6457,568000000.0
2009-01-16 22:35:00,1.64565,1.64645,1.64545,1.64585,431000000.0
2009-01-16 22:40:00,1.64585,1.64605,1.6452,1.64585,325800000.0
2009-01-16 22:45:00,1.6459,1.64675,1.64545,1.64565,400600000.0
2009-01-16 22:50:00,1.64565,1.64625,1.6453,1.64595,547800000.0
2009-01-16 22:55:00,1.64585,1.64805,1.64585,1.64695,727800000.0
2009-01-16 23:00:00,1.647,1.6473,1.646,1.6465,885400000.0
2009-01-16 23:05:00,1.64635,1.6468,1.646,1.6468,522000000.0
2009-01-16 23:10:00,1.6468,1.64705,1.64535,1.64565,672400000.0
2009-01-16 23:15:00,1.64565,1.6459,1.64555,1.6457,325200000.0
2009-01-16 23:20:00,1.6457,1.6459,1.64525,1.64585,304400000.0
2009-01-16 23:25:00,1.64595,1.6463,1.6455,1.6462,219000000.0
2009-01-16 23:30:00,1.6462,1.64755,1.646,1.64615,899000000.0
2009-01-16 23:35:00,1.64605,1.64665,1.6457,1.64625,670000000.0
2009-01-16 23:40:00,1.64625,1.64685,1.64595,1.6465,449000000.0
2009-01-16 23:45:00,1.64645,1.6473,1.6391,1.64535,671799998.0
2009-01-16 23:50:00,1.6455,1.6473,1.6443,1.64575,431800000.0
2009-01-16 23:55:00,1.6469,1.65256,1.6445,1.65256,95600000.0
2009-01-19 00:00:00,1.65279,1.65329,1.65235,1.6528,58000000.0
2009-01-19 00:05:00,1.653,1.6536,1.6528,1.65335,66000000.0
2009-01-19 00:10:00,1.65355,1.65425,1.65335,1.65395,155400000.0
2009-01-19 00:15:00,1.6539,1.6544,1.65365,1.65395,74400000.0
2009-01-19 00:20:00,1.654,1.6543,1.65395,1.6541,145400000.0
2009-01-19 00:25:00,1.6541,1.65505,1.65304,1.65485,83400000.0
2009-01-19 00:30:00,1.65495,1.6558,1.6549,1.6557,71800000.0
2009-01-19 00:35:00,1.65575,1.6576,1.65565,1.65665,104800000.0
2009-01-19 00:40:00,1.65665,1.6568,1.6554,1.65645,191000000.0
2009-01-19 00:45:00,1.65645,1.6578,1.6561,1.6571,235600000.0
2009-01-19 00:50:00,1.6572,1.6576,1.65595,1.65595,233200000.0
2009-01-19 00:55:00,1.65585,1.65635,1.6553,1.65595,256400000.0
2009-01-19 01:00:00,1.65595,1.65665,1.655,1.6553,309800000.0
2009-01-19 01:05:00,1.65535,1.6556,1.6548,1.6552,329600000.0
2009-01-19 01:10:00,1.65535,1.65535,1.6537,1.65435,481600000.0
2009-01-19 01:15:00,1.6543,1.6562,1.65385,1.6558,335600000.0
2009-01-19 01:20:00,1.6557,1.6568,1.6557,1.65675,195200000.0
2009-01-19 01:25:00,1.65675,1.6573,1.65635,1.6573,265000000.0
2009-01-19 01:30:00,1.65745,1.65805,1.6571,1.6577,515200000.0
2009-01-19 01:35:00,1.6577,1.65865,1.6571,1.65795,663600000.0
2009-01-19 01:40:00,1.6582,1.6625,1.6577,1.66125,323000000.0
2009-01-19 01:45:00,1.66135,1.66185,1.66025,1.6615,328400000.0
2009-01-19 01:50:00,1.6614,1.6621,1.66015,1.66145,345400000.0
2009-01-19 01:55:00,1.66155,1.6617,1.66015,1.6602,244000000.0
2009-01-19 02:00:00,1.66065,1.662,1.6599,1.6599,1109800000.0
2009-01-19 02:05:00,1.6599,1.66015,1.65825,1.65895,1192800000.0
2009-01-19 02:10:00,1.6589,1.65935,1.658,1.65895,787200000.0
2009-01-19 02:15:00,1.659,1.6591,1.65825,1.65885,584000000.0
2009-01-19 02:20:00,1.6589,1.6604,1.65815,1.6586,973600000.0
2009-01-19 02:25:00,1.6586,1.65915,1.65775,1.6585,564800000.0
2009-01-19 02:30:00,1.65855,1.65895,1.65785,1.65855,559200000.0
2009-01-19 02:35:00,1.65855,1.65995,1.65815,1.6596,382400000.0
2009-01-19 02:40:00,1.65925,1.6597,1.65815,1.65945,950400000.0
2009-01-19 02:45:00,1.65885,1.66065,1.6588,1.6599,726400000.0
2009-01-19 02:50:00,1.66005,1.6605,1.6583,1.6591,1269600000.0
2009-01-19 02:55:00,1.6591,1.65955,1.6562,1.657,1400000000.0
2009-01-19 03:00:00,1.657,1.65735,1.6565,1.65695,326800000.0
2009-01-19 03:05:00,1.6569,1.6575,1.6559,1.6564,204800000.0
2009-01-19 03:10:00,1.6564,1.6564,1.65545,1.65545,670400000.0
2009-01-19 03:15:00,1.65565,1.65565,1.65205,1.65215,944000000.0
2009-01-19 03:20:00,1.65215,1.6548,1.65205,1.6537,1306400000.0
2009-01-19 03:25:00,1.65375,1.65455,1.6534,1.65355,652800000.0
2009-01-19 03:30:00,1.65355,1.65405,1.6531,1.65405,347200000.0
2009-01-19 03:35:00,1.65415,1.65455,1.65175,1.65265,648000000.0
2009-01-19 03:40:00,1.6527,1.65435,1.65195,1.65415,740800000.0
2009-01-19 03:45:00,1.65415,1.65415,1.65305,1.65395,396200000.0
2009-01-19 03:50:00,1.65395,1.6544,1.65292,1.6538,123800000.0
2009-01-19 03:55:00,1.6538,1.65435,1.65325,1.65385,220200000.0
2009-01-19 04:00:00,1.65395,1.6554,1.65385,1.6548,387400000.0
2009-01-19 04:05:00,1.65485,1.6559,1.65425,1.6552,288600000.0
2009-01-19 04:10:00,1.6553,1.6568,1.6541,1.6563,359200000.0
2009-01-19 04:15:00,1.6563,1.65665,1.6556,1.6564,281000000.0
2009-01-19 04:20:00,1.65635,1.65715,1.65635,1.6568,123200000.0
2009-01-19 04:25:00,1.65685,1.6573,1.65685,1.65715,128000000.0
2009-01-19 04:30:00,1.65715,1.65715,1.65635,1.65705,163400000.0
2009-01-19 04:35:00,1.65705,1.658,1.65705,1.65795,134200000.0
2009-01-19 04:40:00,1.65755,1.6581,1.65735,1.6577,476600000.0
2009-01-19 04:45:00,1.65765,1.6583,1.6572,1.65765,246000000.0
2009-01-19 04:50:00,1.65765,1.65805,1.65735,1.65805,143400000.0
2009-01-19 04:55:00,1.65805,1.65885,1.65805,1.65885,104000000.0
2009-01-19 05:00:00,1.65885,1.6602,1.65875,1.6597,295200000.0
2009-01-19 05:05:00,1.6597,1.6608,1.6597,1.66015,318800000.0
2009-01-19 05:10:00,1.66015,1.66035,1.65965,1.66035,403600000.0
2009-01-19 05:15:00,1.66035,1.66235,1.66035,1.66205,421600000.0
2009-01-19 05:20:00,1.66205,1.6625,1.6609,1.6624,356200000.0
2009-01-19 05:25:00,1.66245,1.66405,1.6619,1.6633,484800000.0
2009-01-19 05:30:00,1.6631,1.66355,1.6622,1.66355,495400000.0
2009-01-19 05:35:00,1.66355,1.66355,1.66205,1.6623,343400000.0
2009-01-19 05:40:00,1.6623,1.6625,1.6612,1.6624,454600000.0
2009-01-19 05:45:00,1.6624,1.6624,1.66115,1.66135,430600000.0
2009-01-19 05:50:00,1.66135,1.6621,1.66105,1.6616,274200000.0
2009-01-19 05:55:00,1.6616,1.6624,1.66135,1.66175,298200000.0
2009-01-19 06:00:00,1.6617,1.6625,1.6612,1.66215,323800000.0
2009-01-19 06:05:00,1.6622,1.6622,1.6609,1.66155,283400000.0
2009-01-19 06:10:00,1.6616,1.6618,1.6612,1.6616,225200000.0
2009-01-19 06:15:00,1.6616,1.6618,1.66025,1.66035,177000000.0
2009-01-19 06:20:00,1.66045,1.661,1.66025,1.66055,276200000.0
2009-01-19 06:25:00,1.6607,1.661,1.6604,1.6609,139200000.0
2009-01-19 06:30:00,1.66085,1.6612,1.65995,1.6609,191200000.0
2009-01-19 06:35:00,1.6609,1.66095,1.65985,1.66015,475400001.0
2009-01-19 06:40:00,1.66015,1.66085,1.65955,1.65985,361000000.0
2009-01-19 06:45:00,1.65995,1.661,1.65995,1.6607,265600000.0
2009-01-19 06:50:00,1.66075,1.6609,1.6603,1.66045,140800000.0
2009-01-19 06:55:00,1.66045,1.6608,1.6593,1.6597,757800000.0
2009-01-19 07:00:00,1.6597,1.65975,1.65885,1.6589,337600000.0
2009-01-19 07:05:00,1.6589,1.659,1.6575,1.65825,333800000.0
2009-01-19 07:10:00,1.6583,1.65935,1.65785,1.65895,284400000.0
2009-01-19 07:15:00,1.65895,1.65895,1.65775,1.6582,380800000.0
2009-01-19 07:20:00,1.6581,1.65825,1.6575,1.6576,95000000.0
2009-01-19 07:25:00,1.6576,1.6587,1.6576,1.65865,276600000.0
2009-01-19 07:30:00,1.65865,1.65885,1.65745,1.6576,316000000.0
2009-01-19 07:35:00,1.65765,1.6584,1.6564,1.6572,309000000.0
2009-01-19 07:40:00,1.6574,1.65785,1.6564,1.6574,115800000.0
2009-01-19 07:45:00,1.6574,1.65785,1.6572,1.65755,173800000.0
2009-01-19 07:50:00,1.65755,1.6578,1.6574,1.6576,115200000.0
2009-01-19 07:55:00,1.65755,1.65955,1.65755,1.6583,552000000.0
2009-01-19 08:00:00,1.6583,1.6598,1.6579,1.65965,494800000.0
2009-01-19 08:05:00,1.6596,1.66015,1.6592,1.65955,158000000.0
2009-01-19 08:10:00,1.6595,1.6602,1.65905,1.6599,207400000.0
2009-01-19 08:15:00,1.6599,1.66235,1.6599,1.66065,587600000.0
2009-01-19 08:20:00,1.66065,1.6617,1.66035,1.6612,358200000.0
2009-01-19 08:25:00,1.6612,1.66205,1.66075,1.6615,390400000.0
2009-01-19 08:30:00,1.6614,1.6617,1.6607,1.6611,476200000.0
2009-01-19 08:35:00,1.66095,1.66165,1.6604,1.6607,242600000.0
2009-01-19 08:40:00,1.6607,1.6614,1.65885,1.6598,411600000.0
2009-01-19 08:45:00,1.6598,1.66005,1.65835,1.65945,354800000.0
2009-01-19 08:50:00,1.65945,1.66065,1.65895,1.65945,944800000.0
2009-01-19 08:55:00,1.65945,1.6598,1.65865,1.6594,615600000.0
2009-01-19 09:00:00,1.6594,1.6614,1.65915,1.6609,438800000.0
2009-01-19 09:05:00,1.6609,1.661,1.65905,1.65905,426400000.0
2009-01-19 09:10:00,1.65905,1.66085,1.6589,1.6599,1040200000.0
2009-01-19 09:15:00,1.6599,1.6599,1.65305,1.65385,1264200000.0
2009-01-19 09:20:00,1.6539,1.6542,1.6494,1.65255,966100000.0
2009-01-19 09:25:00,1.65245,1.6537,1.65105,1.6533,731800000.0
2009-01-19 09:30:00,1.6535,1.6538,1.65095,1.6514,1807500000.0
2009-01-19 09:35:00,1.6514,1.653,1.65105,1.6527,1568800000.0
2009-01-19 09:40:00,1.65275,1.65325,1.64645,1.64715,1745000000.0
2009-01-19 09:45:00,1.6472,1.64785,1.6448,1.6472,1488200000.0
2009-01-19 09:50:00,1.6472,1.64895,1.6465,1.6484,960400000.0
2009-01-19 09:55:00,1.6485,1.65005,1.64745,1.64895,1929800000.0
2009-01-19 10:00:00,1.64895,1.6529,1.6488,1.6528,1675900000.0
2009-01-19 10:05:00,1.65275,1.6531,1.65015,1.6509,2991000000.0
2009-01-19 10:10:00,1.65095,1.6537,1.6505,1.65215,2910200000.0
2009-01-19 10:15:00,1.65215,1.6554,1.65105,1.6546,2553400000.0
2009-01-19 10:20:00,1.65465,1.65485,1.6528,1.65375,1569600000.0
2009-01-19 10:25:00,1.65375,1.65485,1.65335,1.65435,1933400000.0
2009-01-19 10:30:00,1.6545,1.65475,1.65035,1.65035,2710800000.0
2009-01-19 10:35:00,1.6504,1.6513,1.6482,1.6498,3075400000.0
2009-01-19 10:40:00,1.6498,1.6503,1.6482,1.64975,2899600000.0
2009-01-19 10:45:00,1.6497,1.6506,1.64895,1.6496,2566200000.0
2009-01-19 10:50:00,1.6497,1.64985,1.64445,1.6455,2503200000.0
2009-01-19 10:55:00,1.6455,1.6457,1.6358,1.63585,3328100000.0
2009-01-19 11:00:00,1.636,1.6405,1.636,1.6405,1866600000.0
2009-01-19 11:05:00,1.6405,1.6419,1.64025,1.64125,888400000.0
2009-01-19 11:10:00,1.64125,1.64305,1.6404,1.64205,1556000000.0
2009-01-19 11:15:00,1.6421,1.64255,1.64165,1.64225,1328400000.0
2009-01-19 11:20:00,1.6421,1.6439,1.64195,1.64355,816600000.0
2009-01-19 11:25:00,1.64355,1.6436,1.64165,1.64175,852800000.0
2009-01-19 11:30:00,1.64175,1.64205,1.63945,1.64155,1572800000.0
2009-01-19 11:35:00,1.64155,1.64465,1.6413,1.64325,2182600000.0
2009-01-19 11:40:00,1.64335,1.64345,1.64195,1.6427,1920600000.0
2009-01-19 11:45:00,1.6427,1.64415,1.64135,1.6428,2539600000.0
2009-01-19 11:50:00,1.64275,1.64515,1.64205,1.6451,1813600000.0
2009-01-19 11:55:00,1.64515,1.6469,1.645,1.6453,2133400000.0
2009-01-19 12:00:00,1.6453,1.6475,1.64475,1.64525,2546800000.0
2009-01-19 12:05:00,1.64525,1.6473,1.6452,1.6465,2711400000.0
2009-01-19 12:10:00,1.6465,1.64805,1.6459,1.64725,2209600001.0
2009-01-19 12:15:00,1.64715,1.6494,1.64635,1.6465,3270400000.0
2009-01-19 12:20:00,1.6465,1.64685,1.6459,1.64655,2481200000.0
2009-01-19 12:25:00,1.6467,1.64925,1.646,1.64915,1354400000.0
2009-01-19 12:30:00,1.64925,1.64975,1.64805,1.6482,1210200000.0
2009-01-19 12:35:00,1.64815,1.64825,1.6468,1.6471,1490400000.0
2009-01-19 12:40:00,1.6471,1.64815,1.647,1.64735,1517400000.0
2009-01-19 12:45:00,1.64745,1.6478,1.64645,1.64725,1666600000.0
2009-01-19 12:50:00,1.64725,1.6474,1.64465,1.64735,2382600001.0
2009-01-19 12:55:00,1.64755,1.64775,1.6451,1.64525,1920000001.0
2009-01-19 13:00:00,1.64525,1.6461,1.64485,1.6455,1099399999.0
2009-01-19 13:05:00,1.6455,1.64665,1.64345,1.6437,2004400000.0
2009-01-19 13:10:00,1.64375,1.6467,1.6437,1.64615,1450400000.0
2009-01-19 13:15:00,1.64635,1.6476,1.64525,1.64755,2146400000.0
2009-01-19 13:20:00,1.64755,1.64965,1.646,1.6491,2786800000.0
2009-01-19 13:25:00,1.6493,1.65005,1.6456,1.64625,1530400000.0
2009-01-19 13:30:00,1.64625,1.6466,1.64505,1.6461,2277200002.0
2009-01-19 13:35:00,1.6461,1.6472,1.6457,1.64625,1722600000.0
2009-01-19 13:40:00,1.64625,1.6467,1.64455,1.64465,1471600002.0
2009-01-19 13:45:00,1.64465,1.6447,1.64275,1.64315,927400000.0
2009-01-19 13:50:00,1.64315,1.6434,1.6418,1.64205,1267200000.0
2009-01-19 13:55:00,1.642,1.6424,1.64055,1.641,749200000.0
2009-01-19 14:00:00,1.641,1.6419,1.6399,1.64155,1044000000.0
2009-01-19 14:05:00,1.6416,1.6434,1.64085,1.6434,674600000.0
2009-01-19 14:10:00,1.6434,1.6449,1.6431,1.64455,1056200000.0
2009-01-19 14:15:00,1.6445,1.6457,1.6445,1.6448,762600000.0
2009-01-19 14:20:00,1.6446,1.64485,1.6429,1.64415,853600000.0
2009-01-19 14:25:00,1.6441,1.6441,1.6418,1.64205,1098900000.0
2009-01-19 14:30:00,1.64205,1.6425,1.6403,1.64195,1484400000.0
2009-01-19 14:35:00,1.64195,1.6426,1.64075,1.6414,2491200000.0
2009-01-19 14:40:00,1.6414,1.64175,1.64035,1.6413,2348000000.0
2009-01-19 14:45:00,1.64125,1.64125,1.63915,1.6392,1812000000.0
2009-01-19 14:50:00,1.6392,1.6401,1.63745,1.63785,2506800000.0
2009-01-19 14:55:00,1.6378,1.639,1.637,1.63755,2134100001.0
2009-01-19 15:00:00,1.63745,1.6392,1.63725,1.6389,2224400001.0
2009-01-19 15:05:00,1.63895,1.63895,1.6374,1.6374,2707200002.0
2009-01-19 15:10:00,1.63755,1.638,1.6361,1.6371,2376000000.0
2009-01-19 15:15:00,1.6371,1.63885,1.6366,1.6386,1732399999.0
2009-01-19 15:20:00,1.6386,1.6387,1.63775,1.63785,1398400000.0
2009-01-19 15:25:00,1.63805,1.63945,1.6375,1.63905,1822200000.0
2009-01-19 15:30:00,1.63905,1.64015,1.63755,1.63855,2003299999.0
2009-01-19 15:35:00,1.63855,1.639,1.63765,1.6385,1911000000.0
2009-01-19 15:40:00,1.6386,1.63905,1.63735,1.6385,2456600000.0
2009-01-19 15:45:00,1.6387,1.6395,1.63575,1.6359,2450800001.0
2009-01-19 15:50:00,1.6359,1.6362,1.63395,1.63485,1729400000.0
2009-01-19 15:55:00,1.63485,1.6365,1.6347,1.63485,1548600000.0
2009-01-19 16:00:00,1.6348,1.63765,1.6346,1.6366,1074600000.0
2009-01-19 16:05:00,1.6366,1.6384,1.6362,1.6376,1029000000.0
2009-01-19 16:10:00,1.6376,1.63875,1.6372,1.63765,1143600000.0
2009-01-19 16:15:00,1.6377,1.63935,1.63635,1.63915,976000000.0
2009-01-19 16:20:00,1.63925,1.64245,1.63915,1.642,1150400001.0
2009-01-19 16:25:00,1.64195,1.6427,1.64075,1.64085,1495400000.0
2009-01-19 16:30:00,1.64085,1.6415,1.63705,1.6376,2587799999.0
2009-01-19 16:35:00,1.6376,1.64135,1.63745,1.63935,2771200000.0
2009-01-19 16:40:00,1.6394,1.64125,1.6392,1.6402,1656800000.0
2009-01-19 16:45:00,1.64025,1.6406,1.6384,1.64045,1823800000.0
2009-01-19 16:50:00,1.6405,1.64195,1.63965,1.6413,1331800000.0
2009-01-19 16:55:00,1.6413,1.64185,1.6396,1.6398,1947200000.0
2009-01-19 17:00:00,1.6398,1.6407,1.63855,1.63925,1286600000.0
2009-01-19 17:05:00,1.6393,1.642,1.6391,1.64155,1559200000.0
2009-01-19 17:10:00,1.64175,1.6427,1.6404,1.6411,1427200000.0
2009-01-19 17:15:00,1.6413,1.64205,1.6396,1.6399,1056600000.0
2009-01-19 17:20:00,1.64005,1.64055,1.63825,1.64045,1527800000.0
2009-01-19 17:25:00,1.64045,1.64095,1.6385,1.63935,1531600000.0
2009-01-19 17:30:00,1.63935,1.63975,1.63855,1.63925,2027800000.0
2009-01-19 17:35:00,1.63925,1.6435,1.63905,1.64295,1488800000.0
2009-01-19 17:40:00,1.64285,1.64285,1.63985,1.6419,2190600000.0
2009-01-19 17:45:00,1.64195,1.64385,1.641,1.64285,3005800000.0
2009-01-19 17:50:00,1.64285,1.64285,1.63865,1.63955,2592200000.0
2009-01-19 17:55:00,1.63955,1.64315,1.6389,1.64215,2957800000.0
2009-01-19 18:00:00,1.6422,1.6424,1.63845,1.63845,3467200000.0
2009-01-19 18:05:00,1.6386,1.6394,1.6379,1.63895,3459200000.0
2009-01-19 18:10:00,1.6389,1.64115,1.63845,1.64015,3314600000.0
2009-01-19 18:15:00,1.64005,1.64215,1.63995,1.64215,2721000000.0
2009-01-19 18:20:00,1.64215,1.64465,1.642,1.64305,3207000000.0
2009-01-19 18:25:00,1.64295,1.6444,1.6422,1.64325,3610800000.0
2009-01-19 18:30:00,1.64315,1.64465,1.64275,1.64415,3208200000.0
2009-01-19 18:35:00,1.64425,1.64545,1.64425,1.64495,2718800000.0
2009-01-19 18:40:00,1.64495,1.64515,1.64275,1.6432,2471800000.0
2009-01-19 18:45:00,1.6432,1.6433,1.64035,1.64085,3446400001.0
2009-01-19 18:50:00,1.64075,1.6411,1.6402,1.6409,909600000.0
2009-01-19 18:55:00,1.64105,1.6411,1.6393,1.64045,1121000001.0
2009-01-19 19:00:00,1.64045,1.6412,1.6398,1.64035,1139600000.0
2009-01-19 19:05:00,1.64035,1.6404,1.6391,1.6395,431800000.0
2009-01-19 19:10:00,1.63955,1.63995,1.6386,1.639,484800000.0
2009-01-19 19:15:00,1.639,1.63965,1.6385,1.63965,542600000.0
2009-01-19 19:20:00,1.63965,1.64035,1.6383,1.63925,671400000.0
2009-01-19 19:25:00,1.63925,1.63925,1.63845,1.6387,497400000.0
2009-01-19 19:30:00,1.6387,1.639,1.6373,1.6389,616600000.0
2009-01-19 19:35:00,1.6389,1.6395,1.6383,1.63895,893200000.0
2009-01-19 19:40:00,1.639,1.64005,1.63885,1.6395,378400000.0
2009-01-19 19:45:00,1.63935,1.63935,1.63785,1.6382,391200000.0
2009-01-19 19:50:00,1.6382,1.639,1.63755,1.6378,610000000.0
2009-01-19 19:55:00,1.6378,1.6378,1.63685,1.6374,538200000.0
2009-01-19 20:00:00,1.6374,1.63795,1.63637,1.6376,700200000.0
2009-01-19 20:05:00,1.63755,1.638,1.6372,1.63745,267400000.0
2009-01-19 20:10:00,1.63745,1.63745,1.6368,1.63695,208400000.0
2009-01-19 20:15:00,1.63695,1.63715,1.636,1.63645,479000000.0
2009-01-19 20:20:00,1.63645,1.63755,1.63615,1.6363,738000000.0
2009-01-19 20:25:00,1.6363,1.6376,1.6362,1.63695,320400000.0
2009-01-19 20:30:00,1.63695,1.6375,1.63665,1.6375,353400000.0
2009-01-19 20:35:00,1.63745,1.6386,1.63745,1.6384,560600000.0
2009-01-19 20:40:00,1.63835,1.6385,1.63715,1.6379,540600000.0
2009-01-19 20:45:00,1.6379,1.63915,1.63765,1.639,429400000.0
2009-01-19 20:50:00,1.63915,1.6405,1.6381,1.63945,907400000.0
2009-01-19 20:55:00,1.63955,1.63985,1.63835,1.6387,849000000.0
2009-01-19 21:00:00,1.6387,1.63985,1.63835,1.63875,756000000.0
2009-01-19 21:05:00,1.63875,1.6398,1.63705,1.6371,596200000.0
2009-01-19 21:10:00,1.63725,1.63785,1.63655,1.6377,654600000.0
2009-01-19 21:15:00,1.6377,1.6377,1.63675,1.63755,540800000.0
2009-01-19 21:20:00,1.63755,1.63755,1.63655,1.63735,457400000.0
2009-01-19 21:25:00,1.6374,1.63825,1.6372,1.638,303600000.0
2009-01-19 21:30:00,1.638,1.63945,1.6374,1.63845,563200000.0
2009-01-19 21:35:00,1.63875,1.6389,1.63675,1.6373,898400000.0
2009-01-19 21:40:00,1.6373,1.6374,1.6366,1.63715,521400000.0
2009-01-19 21:45:00,1.637,1.6374,1.63665,1.63705,617400000.0
2009-01-19 21:50:00,1.63705,1.63735,1.63619,1.63631,458600000.0
2009-01-19 21:55:00,1.637,1.637,1.63595,1.6366,531600000.0
2009-01-19 22:00:00,1.63655,1.6374,1.6365,1.6371,870600000.0
2009-01-19 22:05:00,1.6371,1.6371,1.6357,1.6366,784600000.0
2009-01-19 22:10:00,1.6366,1.63735,1.63555,1.6362,1229000000.0
2009-01-19 22:15:00,1.636,1.63745,1.636,1.6365,533000000.0
2009-01-19 22:20:00,1.63655,1.6382,1.63615,1.63785,576400000.0
2009-01-19 22:25:00,1.63785,1.6385,1.63695,1.6381,337200000.0
2009-01-19 22:30:00,1.63815,1.6382,1.63715,1.63765,327600000.0
2009-01-19 22:35:00,1.63765,1.63765,1.63735,1.6376,182800000.0
2009-01-19 22:40:00,1.6376,1.6378,1.6375,1.63765,244000000.0
2009-01-19 22:45:00,1.63765,1.63785,1.63765,1.6378,299800000.0
2009-01-19 22:50:00,1.6378,1.63785,1.6378,1.63785,135400000.0
2009-01-19 22:55:00,1.6378,1.63785,1.6378,1.6378,154400000.0
2009-01-19 23:00:00,1.63775,1.638,1.6372,1.63745,370600000.0
2009-01-19 23:05:00,1.6375,1.63775,1.63735,1.6377,111400000.0
2009-01-19 23:10:00,1.63785,1.63795,1.63685,1.63795,203600000.0
2009-01-19 23:15:00,1.6379,1.63795,1.6368,1.63725,175800000.0
2009-01-19 23:20:00,1.63725,1.6377,1.6372,1.6372,270000000.0
2009-01-19 23:25:00,1.6372,1.6382,1.6372,1.6377,140400000.0
2009-01-19 23:30:00,1.6377,1.63825,1.6377,1.63785,896600000.0
2009-01-19 23:35:00,1.6378,1.638,1.6365,1.6373,1026400000.0
2009-01-19 23:40:00,1.6373,1.6391,1.63725,1.638,563000000.0
2009-01-19 23:45:00,1.6381,1.63835,1.6363,1.63725,829800000.0
2009-01-19 23:50:00,1.63725,1.63805,1.63715,1.63775,540800000.0
2009-01-19 23:55:00,1.6378,1.63825,1.6345,1.63515,808600000.0
2009-01-20 00:00:00,1.63515,1.6353,1.6338,1.6351,218200000.0
2009-01-20 00:05:00,1.6351,1.6351,1.63205,1.6323,336800000.0
2009-01-20 00:10:00,1.6323,1.63265,1.6293,1.62965,458400000.0
2009-01-20 00:15:00,1.62965,1.63015,1.6288,1.62955,341600000.0
2009-01-20 00:20:00,1.62945,1.63345,1.62945,1.6321,379200000.0
2009-01-20 00:25:00,1.63215,1.63225,1.63025,1.63045,305800000.0
2009-01-20 00:30:00,1.63045,1.63135,1.63,1.6313,330600000.0
2009-01-20 00:35:00,1.63155,1.63245,1.631,1.6316,606000000.0
2009-01-20 00:40:00,1.63175,1.63175,1.63075,1.63105,642600000.0
2009-01-20 00:45:00,1.63105,1.6313,1.63025,1.6311,759800000.0
2009-01-20 00:50:00,1.63075,1.63185,1.63045,1.63165,478600000.0
2009-01-20 00:55:00,1.63165,1.63165,1.62955,1.6312,569800000.0
2009-01-20 01:00:00,1.6312,1.6326,1.6308,1.6315,616200000.0
2009-01-20 01:05:00,1.6315,1.6319,1.6313,1.6318,211200000.0
2009-01-20 01:10:00,1.6317,1.63225,1.6302,1.631,374200000.0
2009-01-20 01:15:00,1.63105,1.63225,1.631,1.63115,263200000.0
2009-01-20 01:20:00,1.628,1.6312,1.6279,1.63075,342600000.0
2009-01-20 01:25:00,1.63085,1.6328,1.6308,1.63265,249600000.0
2009-01-20 01:30:00,1.6327,1.63275,1.63145,1.6326,186000000.0
2009-01-20 01:35:00,1.6326,1.6332,1.63175,1.6324,333000000.0
2009-01-20 01:40:00,1.6323,1.63365,1.6323,1.63325,221400000.0
2009-01-20 01:45:00,1.63335,1.63425,1.63265,1.63425,488000000.0
2009-01-20 01:50:00,1.6341,1.63465,1.63305,1.6335,371200000.0
2009-01-20 01:55:00,1.6334,1.6338,1.6325,1.63295,491000000.0
2009-01-20 02:00:00,1.63295,1.633,1.6318,1.6323,706600000.0
2009-01-20 02:05:00,1.63225,1.6333,1.63225,1.6333,453200000.0
2009-01-20 02:10:00,1.6333,1.6336,1.63065,1.63115,935200000.0
2009-01-20 02:15:00,1.63105,1.63185,1.63005,1.6312,1164400000.0
2009-01-20 02:20:00,1.63125,1.63175,1.63035,1.63125,896599998.0
2009-01-20 02:25:00,1.63125,1.6313,1.625,1.62645,1130700000.0
2009-01-20 02:30:00,1.62645,1.62815,1.62525,1.6253,2180200000.0
2009-01-20 02:35:00,1.62525,1.6273,1.6249,1.62725,1671600000.0
2009-01-20 02:40:00,1.6272,1.62775,1.62625,1.62645,1311400000.0
2009-01-20 02:45:00,1.6265,1.62665,1.62415,1.62515,1668200000.0
2009-01-20 02:50:00,1.62505,1.62605,1.6221,1.62225,1286400001.0
2009-01-20 02:55:00,1.62225,1.6246,1.62155,1.6222,1356800000.0
2009-01-20 03:00:00,1.62225,1.62385,1.6221,1.62325,975200000.0
2009-01-20 03:05:00,1.62325,1.62355,1.62235,1.6231,711800000.0
2009-01-20 03:10:00,1.6231,1.62435,1.62225,1.62285,921200000.0
2009-01-20 03:15:00,1.623,1.6232,1.6201,1.622,954400000.0
2009-01-20 03:20:00,1.62155,1.622,1.62085,1.62165,1004199999.0
2009-01-20 03:25:00,1.6216,1.62345,1.6211,1.62175,836600000.0
2009-01-20 03:30:00,1.62175,1.6225,1.62115,1.6225,910200000.0
2009-01-20 03:35:00,1.6224,1.623,1.62115,1.6215,673400000.0
2009-01-20 03:40:00,1.62145,1.62225,1.621,1.6212,1219800000.0
2009-01-20 03:45:00,1.62125,1.6218,1.62105,1.6218,1098000000.0
2009-01-20 03:50:00,1.6218,1.62195,1.62155,1.62185,865800000.0
2009-01-20 03:55:00,1.62185,1.62195,1.6201,1.62035,1368200000.0
2009-01-20 04:00:00,1.62035,1.62125,1.62035,1.62125,380600000.0
2009-01-20 04:05:00,1.62125,1.62165,1.6208,1.62165,329200000.0
2009-01-20 04:10:00,1.6216,1.622,1.6209,1.62125,431599999.0
2009-01-20 04:15:00,1.62125,1.62315,1.62105,1.6216,573800000.0
2009-01-20 04:20:00,1.6216,1.62215,1.62045,1.62145,763000000.0
2009-01-20 04:25:00,1.62165,1.62365,1.62135,1.6236,495000000.0
2009-01-20 04:30:00,1.6236,1.62415,1.62275,1.6229,945600000.0
2009-01-20 04:35:00,1.6228,1.6239,1.62245,1.6231,546400000.0
2009-01-20 04:40:00,1.623,1.62415,1.62275,1.62415,705400000.0
2009-01-20 04:45:00,1.62415,1.6245,1.6228,1.62305,641000000.0
2009-01-20 04:50:00,1.6231,1.62335,1.6227,1.623,395600000.0
2009-01-20 04:55:00,1.6232,1.62355,1.62175,1.622,436800000.0
2009-01-20 05:00:00,1.6219,1.62255,1.62075,1.6217,620600000.0
2009-01-20 05:05:00,1.6217,1.6218,1.62105,1.6212,534800000.0
2009-01-20 05:10:00,1.62115,1.62155,1.62065,1.6212,603600000.0
2009-01-20 05:15:00,1.6212,1.62165,1.62095,1.6214,602200000.0
2009-01-20 05:20:00,1.62155,1.6216,1.62075,1.6211,384200000.0
2009-01-20 05:25:00,1.62105,1.6219,1.6209,1.6219,922800000.0
2009-01-20 05:30:00,1.62185,1.62235,1.62115,1.62135,649000000.0
2009-01-20 05:35:00,1.62135,1.6223,1.62105,1.62205,451000000.0
2009-01-20 05:40:00,1.62205,1.62305,1.62145,1.62169,610400000.0
2009-01-20 05:45:00,1.62185,1.6234,1.6217,1.62305,84800000.0
2009-01-20 05:50:00,1.6232,1.62355,1.6221,1.6221,128000000.0
2009-01-20 05:55:00,1.6221,1.6225,1.62145,1.6224,721799993.0
2009-01-20 06:00:00,1.6225,1.6236,1.6223,1.62325,301200001.0
2009-01-20 06:05:00,1.62325,1.624,1.62205,1.6222,622800000.0
2009-01-20 06:10:00,1.6222,1.62315,1.6217,1.623,240000000.0
2009-01-20 06:15:00,1.6229,1.6232,1.6216,1.6223,797600000.0
2009-01-20 06:20:00,1.6224,1.6232,1.6213,1.6213,879400000.0
2009-01-20 06:25:00,1.6214,1.6215,1.61435,1.6156,1459400000.0
2009-01-20 06:30:00,1.6156,1.6177,1.6151,1.6154,828000000.0
2009-01-20 06:35:00,1.6156,1.6186,1.61495,1.6163,965600000.0
2009-01-20 06:40:00,1.61605,1.6166,1.61535,1.6156,1095200000.0
2009-01-20 06:45:00,1.61565,1.6158,1.61455,1.61505,723800000.0
2009-01-20 06:50:00,1.61505,1.61605,1.61435,1.6158,831400000.0
2009-01-20 06:55:00,1.61575,1.61585,1.6132,1.6133,794600000.0
2009-01-20 07:00:00,1.6133,1.61455,1.6075,1.60965,955200000.0
2009-01-20 07:05:00,1.6097,1.61215,1.6097,1.61085,628400000.0
2009-01-20 07:10:00,1.61095,1.61205,1.6102,1.6117,751400000.0
2009-01-20 07:15:00,1.6118,1.6126,1.61,1.61175,1361000000.0
2009-01-20 07:20:00,1.61175,1.61215,1.61085,1.6121,1035000000.0
2009-01-20 07:25:00,1.6121,1.61305,1.61155,1.6129,577400000.0
2009-01-20 07:30:00,1.613,1.61335,1.61025,1.61155,905000002.0
2009-01-20 07:35:00,1.6116,1.6117,1.60925,1.60925,487800000.0
2009-01-20 07:40:00,1.60925,1.6119,1.60815,1.6106,642800000.0
2009-01-20 07:45:00,1.61055,1.6145,1.61005,1.6138,766800000.0
2009-01-20 07:50:00,1.6141,1.6252,1.6138,1.6237,1639000000.0
2009-01-20 07:55:00,1.62335,1.62725,1.61955,1.6204,1817300000.0
2009-01-20 08:00:00,1.6204,1.622,1.61925,1.61925,947800000.0
2009-01-20 08:05:00,1.6194,1.62085,1.61855,1.62085,739400000.0
2009-01-20 08:10:00,1.6205,1.6215,1.61625,1.6181,1053400000.0
2009-01-20 08:15:00,1.61825,1.6199,1.61765,1.61845,1056400000.0
2009-01-20 08:20:00,1.61835,1.61965,1.61835,1.6195,476000001.0
2009-01-20 08:25:00,1.6195,1.62025,1.6162,1.6164,732600000.0
2009-01-20 08:30:00,1.61645,1.6229,1.6159,1.62075,851600000.0
2009-01-20 08:35:00,1.6215,1.62165,1.61935,1.6211,463000000.0
2009-01-20 08:40:00,1.6211,1.6222,1.6188,1.61995,405000000.0
2009-01-20 08:45:00,1.6201,1.62125,1.6186,1.61935,361200000.0
2009-01-20 08:50:00,1.61955,1.62265,1.61955,1.62055,619000000.0
2009-01-20 08:55:00,1.6206,1.62255,1.62045,1.62255,478800000.0
2009-01-20 09:00:00,1.62265,1.62335,1.6187,1.6197,1061200000.0
2009-01-20 09:05:00,1.6197,1.6197,1.6167,1.61855,1135200000.0
2009-01-20 09:10:00,1.61855,1.6193,1.61515,1.6181,1468800000.0
2009-01-20 09:15:00,1.6182,1.61905,1.61615,1.6177,1575800000.0
2009-01-20 09:20:00,1.6177,1.6197,1.61635,1.619,1830400000.0
2009-01-20 09:25:00,1.619,1.62135,1.61775,1.61915,1934800001.0
2009-01-20 09:30:00,1.61915,1.61915,1.6159,1.61615,1067200000.0
2009-01-20 09:35:00,1.61625,1.6167,1.61495,1.61645,1066600000.0
2009-01-20 09:40:00,1.61645,1.62045,1.61645,1.61995,1237000000.0
2009-01-20 09:45:00,1.61995,1.61995,1.61415,1.61465,1585800000.0
2009-01-20 09:50:00,1.61465,1.6157,1.6128,1.6136,1598000000.0
2009-01-20 09:55:00,1.6136,1.6137,1.61035,1.61195,1211400000.0
2009-01-20 10:00:00,1.61195,1.6167,1.6111,1.6158,1652200000.0
2009-01-20 10:05:00,1.6157,1.6196,1.6157,1.61825,1279400000.0
2009-01-20 10:10:00,1.61825,1.6189,1.61625,1.6174,1184000000.0
2009-01-20 10:15:00,1.6173,1.6173,1.61315,1.61555,1560600000.0
2009-01-20 10:20:00,1.6156,1.61565,1.6116,1.6116,1649800000.0
2009-01-20 10:25:00,1.6116,1.61265,1.6083,1.6101,1576800000.0
2009-01-20 10:30:00,1.6102,1.6112,1.60915,1.6099,1867400000.0
2009-01-20 10:35:00,1.6099,1.6099,1.606,1.6073,1650800000.0
2009-01-20 10:40:00,1.60745,1.60865,1.60605,1.60665,1572400000.0
2009-01-20 10:45:00,1.60655,1.60755,1.6052,1.60715,1280800000.0
2009-01-20 10:50:00,1.60725,1.6082,1.60405,1.60405,1530400000.0
2009-01-20 10:55:00,1.6041,1.60645,1.6041,1.6044,1611400000.0
2009-01-20 11:00:00,1.60425,1.60435,1.6017,1.6032,1683000000.0
2009-01-20 11:05:00,1.6032,1.6035,1.6013,1.6021,1571400000.0
2009-01-20 11:10:00,1.6021,1.60215,1.59815,1.59835,1607300000.0
2009-01-20 11:15:00,1.5983,1.6011,1.59635,1.5999,1426100000.0
2009-01-20 11:20:00,1.59975,1.60045,1.5945,1.5955,1602400000.0
2009-01-20 11:25:00,1.5955,1.6013,1.59505,1.6004,1654800000.0
2009-01-20 11:30:00,1.6004,1.60255,1.5986,1.5986,1667199999.0
2009-01-20 11:35:00,1.5986,1.59995,1.59795,1.5981,1360400000.0
2009-01-20 11:40:00,1.5981,1.6006,1.59635,1.6002,1500600000.0
2009-01-20 11:45:00,1.60025,1.6014,1.5989,1.60105,1673400000.0
2009-01-20 11:50:00,1.60125,1.602,1.5997,1.6002,1452600000.0
2009-01-20 11:55:00,1.60005,1.6004,1.59725,1.59965,1306800000.0
2009-01-20 12:00:00,1.59965,1.6008,1.59745,1.59975,1064400000.0
2009-01-20 12:05:00,1.6,1.6006,1.5981,1.5997,1533000000.0
2009-01-20 12:10:00,1.5997,1.60305,1.59905,1.60265,1408200000.0
2009-01-20 12:15:00,1.60265,1.60315,1.6001,1.60135,1301000000.0
2009-01-20 12:20:00,1.60125,1.6013,1.5996,1.60005,1226000000.0
2009-01-20 12:25:00,1.6001,1.60105,1.59895,1.60045,1343800000.0
2009-01-20 12:30:00,1.6004,1.60145,1.59895,1.60045,1678600000.0
2009-01-20 12:35:00,1.6004,1.60145,1.5999,1.6009,1643200000.0
2009-01-20 12:40:00,1.60115,1.60205,1.59975,1.6,1189400000.0
2009-01-20 12:45:00,1.60015,1.6004,1.5991,1.5998,1366400000.0
2009-01-20 12:50:00,1.59995,1.6021,1.59965,1.6007,1420600000.0
2009-01-20 12:55:00,1.60055,1.60125,1.59935,1.59965,1029200000.0
2009-01-20 13:00:00,1.5997,1.5998,1.59595,1.59745,1141100000.0
2009-01-20 13:05:00,1.5973,1.59785,1.59605,1.59655,1460400000.0
2009-01-20 13:10:00,1.5965,1.5972,1.59275,1.59585,1357200000.0
2009-01-20 13:15:00,1.5959,1.5969,1.5955,1.59645,1103600000.0
2009-01-20 13:20:00,1.5965,1.5973,1.59555,1.59555,1573400000.0
2009-01-20 13:25:00,1.59565,1.5963,1.59415,1.5944,1603000000.0
2009-01-20 13:30:00,1.59445,1.59535,1.59315,1.59525,1404400000.0
2009-01-20 13:35:00,1.5952,1.59535,1.59035,1.59035,1336800000.0
2009-01-20 13:40:00,1.59035,1.5918,1.5902,1.591,1251400000.0
2009-01-20 13:45:00,1.5909,1.5917,1.5907,1.5912,736900000.0
2009-01-20 13:50:00,1.59135,1.59135,1.5876,1.5877,1251600000.0
2009-01-20 13:55:00,1.5876,1.59055,1.58725,1.58885,1377600000.0
2009-01-20 14:00:00,1.589,1.59095,1.5882,1.5904,1449800000.0
2009-01-20 14:05:00,1.59055,1.59105,1.58905,1.59105,1109800000.0
2009-01-20 14:10:00,1.59105,1.59305,1.59105,1.5921,1369900000.0
2009-01-20 14:15:00,1.5923,1.5925,1.5896,1.58985,1323700000.0
2009-01-20 14:20:00,1.5899,1.59085,1.58985,1.5905,627600000.0
2009-01-20 14:25:00,1.5905,1.5915,1.58975,1.5903,1022800000.0
2009-01-20 14:30:00,1.5904,1.5904,1.58815,1.58955,952300000.0
2009-01-20 14:35:00,1.58955,1.58975,1.5884,1.58965,825000000.0
2009-01-20 14:40:00,1.5896,1.59185,1.58935,1.59185,1094600000.0
2009-01-20 14:45:00,1.5919,1.5937,1.5917,1.59295,1064200000.0
2009-01-20 14:50:00,1.59295,1.5939,1.5925,1.5937,1295000000.0
2009-01-20 14:55:00,1.5937,1.5943,1.5907,1.5936,1475000000.0
2009-01-20 15:00:00,1.5936,1.5949,1.59285,1.5949,1580200000.0
2009-01-20 15:05:00,1.59495,1.59495,1.5908,1.59125,1610600000.0
2009-01-20 15:10:00,1.59105,1.59175,1.5886,1.58995,1735200000.0
2009-01-20 15:15:00,1.58995,1.59005,1.58605,1.5866,1678200000.0
2009-01-20 15:20:00,1.5869,1.58905,1.58565,1.58905,1826500000.0
2009-01-20 15:25:00,1.58915,1.58955,1.5868,1.5885,1771400000.0
2009-01-20 15:30:00,1.5887,1.5903,1.58775,1.58785,1807400000.0
2009-01-20 15:35:00,1.5877,1.5913,1.5875,1.5905,1714800000.0
2009-01-20 15:40:00,1.59045,1.5924,1.5904,1.59105,1687800000.0
2009-01-20 15:45:00,1.591,1.5942,1.591,1.594,1959000000.0
2009-01-20 15:50:00,1.59385,1.5976,1.59375,1.5948,1316800000.0
2009-01-20 15:55:00,1.5948,1.5984,1.5944,1.5984,1250400000.0
2009-01-20 16:00:00,1.59825,1.599,1.59555,1.59615,1264800000.0
2009-01-20 16:05:00,1.5962,1.59835,1.59555,1.59835,1726200000.0
2009-01-20 16:10:00,1.59835,1.59895,1.59695,1.5983,1605800000.0
2009-01-20 16:15:00,1.59815,1.59895,1.59725,1.5986,1651400000.0
2009-01-20 16:20:00,1.5986,1.59885,1.59585,1.59735,1612600000.0
2009-01-20 16:25:00,1.59735,1.59825,1.59675,1.5969,1393800000.0
2009-01-20 16:30:00,1.59695,1.5986,1.5955,1.59815,1613200000.0
2009-01-20 16:35:00,1.5983,1.59865,1.59675,1.5969,1523200000.0
2009-01-20 16:40:00,1.59685,1.5969,1.595,1.59565,1452000000.0
2009-01-20 16:45:00,1.59575,1.5972,1.59305,1.59405,1467200000.0
2009-01-20 16:50:00,1.59395,1.59465,1.59265,1.5931,1343200000.0
2009-01-20 16:55:00,1.5931,1.5965,1.593,1.5956,1249800000.0
2009-01-20 17:00:00,1.59555,1.5962,1.59485,1.5958,1189000000.0
2009-01-20 17:05:00,1.5958,1.5968,1.5951,1.59615,1281800000.0
2009-01-20 17:10:00,1.59615,1.6002,1.59565,1.59875,1394400000.0
2009-01-20 17:15:00,1.59875,1.59985,1.5954,1.59635,1437400000.0
2009-01-20 17:20:00,1.59635,1.59635,1.5954,1.59585,922800000.0
2009-01-20 17:25:00,1.59585,1.5976,1.5955,1.59745,1169200000.0
2009-01-20 17:30:00,1.59725,1.59995,1.59695,1.5998,1339200000.0
2009-01-20 17:35:00,1.5998,1.6013,1.5986,1.60105,1219900000.0
2009-01-20 17:40:00,1.60115,1.60205,1.6,1.60045,1336900000.0
2009-01-20 17:45:00,1.60035,1.6008,1.5975,1.5978,1390200000.0
2009-01-20 17:50:00,1.5979,1.5984,1.59595,1.5968,1453400000.0
2009-01-20 17:55:00,1.59685,1.5999,1.59635,1.59985,1404600000.0
2009-01-20 18:00:00,1.59995,1.60005,1.5968,1.59755,1521600000.0
2009-01-20 18:05:00,1.59755,1.598,1.59625,1.59695,1181400000.0
2009-01-20 18:10:00,1.59675,1.5971,1.59365,1.59485,1441800000.0
2009-01-20 18:15:00,1.59475,1.59475,1.593,1.5933,1267600000.0
2009-01-20 18:20:00,1.5933,1.5963,1.5933,1.59525,1163000000.0
2009-01-20 18:25:00,1.59525,1.59615,1.5935,1.59605,1731200000.0
2009-01-20 18:30:00,1.59605,1.5975,1.5955,1.5973,1117800000.0
2009-01-20 18:35:00,1.5973,1.5994,1.5969,1.59925,1316800000.0
2009-01-20 18:40:00,1.59895,1.60125,1.5986,1.60125,1170800000.0
2009-01-20 18:45:00,1.60125,1.60305,1.59975,1.6026,1364400000.0
2009-01-20 18:50:00,1.60265,1.60675,1.60205,1.60345,1570300000.0
2009-01-20 18:55:00,1.60345,1.60405,1.6023,1.6028,1282400000.0
2009-01-20 19:00:00,1.60275,1.6051,1.60275,1.6051,927300000.0
2009-01-20 19:05:00,1.6051,1.6071,1.60495,1.60695,945200000.0
2009-01-20 19:10:00,1.6069,1.60715,1.60605,1.60635,937600000.0
2009-01-20 19:15:00,1.60635,1.60695,1.6062,1.60685,1061400000.0
2009-01-20 19:20:00,1.60695,1.60705,1.60525,1.60525,1119800000.0
2009-01-20 19:25:00,1.60535,1.6063,1.6027,1.60315,1624400000.0
2009-01-20 19:30:00,1.60315,1.6062,1.60265,1.60615,1730000000.0
2009-01-20 19:35:00,1.60615,1.6062,1.6023,1.60385,1501400000.0
2009-01-20 19:40:00,1.6039,1.60635,1.60295,1.6043,1439400000.0
2009-01-20 19:45:00,1.6043,1.6051,1.60315,1.60345,825600000.0
2009-01-20 19:50:00,1.60345,1.6068,1.60345,1.6049,1216000000.0
2009-01-20 19:55:00,1.605,1.6054,1.60265,1.60305,1017800000.0
2009-01-20 20:00:00,1.6032,1.60475,1.60265,1.60365,1141000000.0
2009-01-20 20:05:00,1.60365,1.60485,1.60085,1.6015,1170000000.0
2009-01-20 20:10:00,1.6015,1.60285,1.59915,1.59945,1071400000.0
2009-01-20 20:15:00,1.59945,1.601,1.5987,1.60085,1023200000.0
2009-01-20 20:20:00,1.60085,1.60215,1.6002,1.60215,1081200000.0
2009-01-20 20:25:00,1.60195,1.6044,1.60195,1.6039,1368000000.0
2009-01-20 20:30:00,1.6037,1.6041,1.59935,1.6005,1734200000.0
2009-01-20 20:35:00,1.6004,1.60175,1.59995,1.60115,1371400000.0
2009-01-20 20:40:00,1.60115,1.60155,1.6003,1.60115,1205800000.0
2009-01-20 20:45:00,1.60125,1.6022,1.60115,1.6017,999600000.0
2009-01-20 20:50:00,1.60165,1.60185,1.59945,1.60065,1186000000.0
2009-01-20 20:55:00,1.6007,1.60155,1.6001,1.60095,1299800000.0
2009-01-20 21:00:00,1.60095,1.60135,1.59825,1.5997,1137800000.0
2009-01-20 21:05:00,1.5997,1.60095,1.59875,1.5992,1039400000.0
2009-01-20 21:10:00,1.59915,1.59965,1.59705,1.5977,820200000.0
2009-01-20 21:15:00,1.5977,1.5988,1.5971,1.5986,1156800000.0
2009-01-20 21:20:00,1.5987,1.59975,1.5974,1.5974,1194000000.0
2009-01-20 21:25:00,1.59755,1.5993,1.59745,1.5989,1662400000.0
2009-01-20 21:30:00,1.5991,1.6002,1.59825,1.5995,1207200000.0
2009-01-20 21:35:00,1.5991,1.59985,1.59775,1.59775,1400000000.0
2009-01-20 21:40:00,1.59795,1.5989,1.5975,1.5976,1235800000.0
2009-01-20 21:45:00,1.5979,1.5979,1.59575,1.5962,1074400000.0
2009-01-20 21:50:00,1.59625,1.59825,1.5957,1.59805,1080400000.0
2009-01-20 21:55:00,1.5981,1.5988,1.5963,1.59665,1460800000.0
2009-01-20 22:00:00,1.59675,1.5987,1.5946,1.59585,1171200000.0
2009-01-20 22:05:00,1.596,1.59685,1.5954,1.59685,1015800000.0
2009-01-20 22:10:00,1.59685,1.5993,1.59585,1.5968,757800000.0
2009-01-20 22:15:00,1.59665,1.59705,1.59495,1.59615,893400000.0
2009-01-20 22:20:00,1.59615,1.598,1.596,1.59705,1003000000.0
2009-01-20 22:25:00,1.5973,1.60015,1.5972,1.59805,869000000.0
2009-01-20 22:30:00,1.59805,1.59885,1.5972,1.5977,1076200000.0
2009-01-20 22:35:00,1.5977,1.59925,1.59665,1.5991,1484200000.0
2009-01-20 22:40:00,1.5992,1.5992,1.59755,1.59755,886200000.0
2009-01-20 22:45:00,1.5976,1.5978,1.59695,1.59715,802200000.0
2009-01-20 22:50:00,1.59725,1.5974,1.59615,1.5964,694400000.0
2009-01-20 22:55:00,1.5965,1.59865,1.5948,1.5976,1075600000.0
2009-01-20 23:00:00,1.59755,1.5978,1.5952,1.59545,812400000.0
2009-01-20 23:05:00,1.596,1.5974,1.5955,1.5961,980200000.0
2009-01-20 23:10:00,1.5961,1.59655,1.59485,1.5952,721200000.0
2009-01-20 23:15:00,1.5951,1.59775,1.5937,1.5964,715400000.0
2009-01-20 23:20:00,1.5964,1.5967,1.5944,1.59475,543800000.0
2009-01-20 23:25:00,1.59485,1.5956,1.5936,1.5939,503000000.0
2009-01-20 23:30:00,1.5939,1.59485,1.59375,1.5943,509800000.0
2009-01-20 23:35:00,1.5943,1.59465,1.59365,1.5939,253000000.0
2009-01-20 23:40:00,1.5939,1.59575,1.59375,1.5945,466200000.0
2009-01-20 23:45:00,1.5945,1.59535,1.5939,1.59505,509600000.0
2009-01-20 23:50:00,1.59505,1.59535,1.59415,1.595,491400000.0
2009-01-20 23:55:00,1.59495,1.59665,1.59475,1.5959,584000000.0
2009-01-21 00:00:00,1.5958,1.59605,1.58855,1.59,236000000.0
2009-01-21 00:05:00,1.58995,1.59305,1.58485,1.59285,241400000.0
2009-01-21 00:10:00,1.593,1.5931,1.5898,1.5916,83600000.0
2009-01-21 00:15:00,1.5914,1.5942,1.5908,1.5927,193500000.0
2009-01-21 00:20:00,1.5928,1.5934,1.5914,1.5914,240600000.0
2009-01-21 00:25:00,1.59155,1.59245,1.59135,1.59205,86000000.0
2009-01-21 00:30:00,1.592,1.59285,1.5915,1.5928,154000000.0
2009-01-21 00:35:00,1.5928,1.59315,1.5923,1.59305,218800000.0
2009-01-21 00:40:00,1.5929,1.5932,1.59215,1.5932,133200000.0
2009-01-21 00:45:00,1.5932,1.59345,1.59305,1.59315,110000000.0
2009-01-21 00:50:00,1.59315,1.59395,1.59235,1.59395,150600000.0
2009-01-21 00:55:00,1.59395,1.59425,1.59345,1.59395,182800000.0
2009-01-21 01:00:00,1.59395,1.5941,1.59285,1.5931,378600000.0
2009-01-21 01:05:00,1.59305,1.5933,1.5929,1.59325,180600000.0
2009-01-21 01:10:00,1.59325,1.5939,1.5932,1.5933,175400000.0
2009-01-21 01:15:00,1.5933,1.5945,1.59275,1.5939,246200000.0
2009-01-21 01:20:00,1.5941,1.5944,1.59355,1.5944,214400000.0
2009-01-21 01:25:00,1.59425,1.59425,1.59165,1.59195,345800000.0
2009-01-21 01:30:00,1.59195,1.5935,1.59115,1.5921,260200000.0
2009-01-21 01:35:00,1.5921,1.5923,1.5919,1.59215,94400000.0
2009-01-21 01:40:00,1.59215,1.593,1.591,1.5917,383800000.0
2009-01-21 01:45:00,1.5917,1.59285,1.5917,1.5922,219600000.0
2009-01-21 01:50:00,1.5923,1.59295,1.5913,1.59165,302000000.0
2009-01-21 01:55:00,1.59165,1.59255,1.59085,1.59185,316200000.0
2009-01-21 02:00:00,1.5918,1.59245,1.59065,1.59225,328200000.0
2009-01-21 02:05:00,1.59225,1.5933,1.59165,1.59285,331200000.0
2009-01-21 02:10:00,1.59285,1.593,1.59165,1.59235,301400000.0
2009-01-21 02:15:00,1.59245,1.59315,1.59165,1.59305,289400000.0
2009-01-21 02:20:00,1.5932,1.59345,1.59095,1.59295,498800000.0
2009-01-21 02:25:00,1.5931,1.59315,1.59195,1.5922,276400000.0
2009-01-21 02:30:00,1.5922,1.5928,1.5916,1.5923,343000000.0
2009-01-21 02:35:00,1.59215,1.5932,1.59195,1.5927,166400000.0
2009-01-21 02:40:00,1.5926,1.5929,1.59125,1.59195,549800000.0
2009-01-21 02:45:00,1.59185,1.59445,1.59075,1.5923,658600000.0
2009-01-21 02:50:00,1.5921,1.5934,1.59145,1.59195,521400000.0
2009-01-21 02:55:00,1.5921,1.59355,1.5914,1.59355,388000000.0
2009-01-21 03:00:00,1.5935,1.59395,1.59255,1.5929,287800000.0
2009-01-21 03:05:00,1.5928,1.5943,1.59185,1.59195,449400000.0
2009-01-21 03:10:00,1.5921,1.5928,1.59175,1.59245,203000000.0
2009-01-21 03:15:00,1.59245,1.5935,1.5916,1.59345,253600000.0
2009-01-21 03:20:00,1.5931,1.5933,1.5919,1.59265,177400000.0
2009-01-21 03:25:00,1.59265,1.5931,1.59205,1.5924,169200000.0
2009-01-21 03:30:00,1.5925,1.59345,1.5925,1.5933,215200000.0
2009-01-21 03:35:00,1.59355,1.5939,1.5933,1.59335,147800000.0
2009-01-21 03:40:00,1.59345,1.594,1.59305,1.59355,185600000.0
2009-01-21 03:45:00,1.59365,1.59395,1.5922,1.5929,337200000.0
2009-01-21 03:50:00,1.59315,1.5951,1.5931,1.59405,574600000.0
2009-01-21 03:55:00,1.5942,1.59605,1.59415,1.5944,673400000.0
2009-01-21 04:00:00,1.59445,1.5961,1.5937,1.5961,392400000.0
2009-01-21 04:05:00,1.5961,1.5962,1.5941,1.5948,600200000.0
2009-01-21 04:10:00,1.59495,1.5971,1.59445,1.59635,508600000.0
2009-01-21 04:15:00,1.59635,1.5969,1.5943,1.595,417400000.0
2009-01-21 04:20:00,1.595,1.59525,1.59375,1.594,362800000.0
2009-01-21 04:25:00,1.594,1.59545,1.5938,1.5949,268600000.0
2009-01-21 04:30:00,1.59485,1.5977,1.59365,1.5966,532600000.0
2009-01-21 04:35:00,1.5966,1.597,1.5947,1.59615,531800000.0
2009-01-21 04:40:00,1.59615,1.59735,1.59495,1.5965,579400000.0
2009-01-21 04:45:00,1.59645,1.5972,1.5957,1.5961,230800000.0
2009-01-21 04:50:00,1.5962,1.59755,1.5961,1.59755,220800000.0
2009-01-21 04:55:00,1.59765,1.5977,1.59605,1.59675,441400000.0
2009-01-21 05:00:00,1.59675,1.59705,1.59485,1.5957,504000000.0
2009-01-21 05:05:00,1.5957,1.5957,1.5949,1.5951,277000000.0
2009-01-21 05:10:00,1.59515,1.5966,1.59425,1.5945,368200000.0
2009-01-21 05:15:00,1.5945,1.59865,1.59405,1.59635,760400000.0
2009-01-21 05:20:00,1.59635,1.5972,1.5945,1.5953,553200000.0
2009-01-21 05:25:00,1.59465,1.5962,1.5939,1.5955,477200000.0
2009-01-21 05:30:00,1.5956,1.5972,1.5943,1.5971,540400000.0
2009-01-21 05:35:00,1.5972,1.5979,1.5959,1.596,344200000.0
2009-01-21 05:40:00,1.596,1.59725,1.59545,1.5961,550200000.0
2009-01-21 05:45:00,1.5961,1.59705,1.59555,1.5959,282000000.0
2009-01-21 05:50:00,1.59575,1.59665,1.5955,1.5962,226000000.0
2009-01-21 05:55:00,1.5962,1.59685,1.59595,1.5964,213000000.0
2009-01-21 06:00:00,1.59635,1.59695,1.5954,1.59575,279600000.0
2009-01-21 06:05:00,1.59585,1.59635,1.593,1.59405,703800000.0
2009-01-21 06:10:00,1.59405,1.59435,1.5932,1.59365,417000000.0
2009-01-21 06:15:00,1.59375,1.595,1.59305,1.59325,304800000.0
2009-01-21 06:20:00,1.59325,1.59365,1.5913,1.59175,484600000.0
2009-01-21 06:25:00,1.59195,1.593,1.59195,1.59265,166800000.0
2009-01-21 06:30:00,1.59265,1.593,1.5919,1.59265,300000000.0
2009-01-21 06:35:00,1.59265,1.5939,1.5926,1.59385,80000000.0
2009-01-21 06:40:00,1.59315,1.5939,1.59285,1.5931,177800000.0
2009-01-21 06:45:00,1.59305,1.59395,1.59235,1.5931,285600000.0
2009-01-21 06:50:00,1.5931,1.59335,1.59185,1.5922,426200000.0
2009-01-21 06:55:00,1.59215,1.59385,1.5917,1.5928,654400000.0
2009-01-21 07:00:00,1.59285,1.594,1.59285,1.59315,472600000.0
2009-01-21 07:05:00,1.59315,1.5936,1.59155,1.5921,481400000.0
2009-01-21 07:10:00,1.592,1.5933,1.59135,1.5932,381600000.0
2009-01-21 07:15:00,1.5932,1.59545,1.5932,1.595,396400000.0
2009-01-21 07:20:00,1.59495,1.59585,1.59475,1.59495,395600000.0
2009-01-21 07:25:00,1.59495,1.5952,1.5947,1.59485,177200000.0
2009-01-21 07:30:00,1.59485,1.5951,1.5945,1.5951,147000000.0
2009-01-21 07:35:00,1.5952,1.59545,1.59245,1.5936,491800000.0
2009-01-21 07:40:00,1.5935,1.59445,1.59295,1.5942,170600000.0
2009-01-21 07:45:00,1.5942,1.59505,1.5934,1.595,340600000.0
2009-01-21 07:50:00,1.59505,1.5962,1.59445,1.59445,355200000.0
2009-01-21 07:55:00,1.59455,1.5963,1.5944,1.5956,381600000.0
2009-01-21 08:00:00,1.59575,1.5958,1.5934,1.5948,660800000.0
2009-01-21 08:05:00,1.5948,1.5956,1.5948,1.59535,356600000.0
2009-01-21 08:10:00,1.5952,1.5985,1.59505,1.596,460400000.0
2009-01-21 08:15:00,1.5958,1.5978,1.5925,1.59365,585200000.0
2009-01-21 08:20:00,1.59345,1.59455,1.59205,1.59405,508800000.0
2009-01-21 08:25:00,1.59395,1.5958,1.59235,1.59245,528200000.0
2009-01-21 08:30:00,1.59245,1.5937,1.5915,1.5928,481800000.0
2009-01-21 08:35:00,1.5927,1.59375,1.59255,1.593,422600000.0
2009-01-21 08:40:00,1.593,1.59445,1.5929,1.5939,342000000.0
2009-01-21 08:45:00,1.594,1.5949,1.5935,1.5946,368600000.0
2009-01-21 08:50:00,1.5946,1.5952,1.5927,1.5938,491200000.0
2009-01-21 08:55:00,1.5938,1.5942,1.592,1.5921,533200000.0
2009-01-21 09:00:00,1.59215,1.5933,1.59165,1.5933,465600000.0
2009-01-21 09:05:00,1.5933,1.5938,1.5898,1.59,795100000.0
2009-01-21 09:10:00,1.59,1.59,1.58595,1.58745,1093000000.0
2009-01-21 09:15:00,1.58745,1.5903,1.58725,1.58875,919000000.0
2009-01-21 09:20:00,1.5887,1.58945,1.588,1.58895,1091000000.0
2009-01-21 09:25:00,1.58895,1.59135,1.58895,1.5907,971800000.0
2009-01-21 09:30:00,1.5906,1.59075,1.5886,1.58945,1217400000.0
2009-01-21 09:35:00,1.58945,1.591,1.5875,1.5906,1114400000.0
2009-01-21 09:40:00,1.5906,1.59065,1.5866,1.5876,1474800000.0
2009-01-21 09:45:00,1.58755,1.58815,1.58605,1.58775,1441000000.0
2009-01-21 09:50:00,1.58775,1.5879,1.58485,1.58555,1382000000.0
2009-01-21 09:55:00,1.58575,1.5858,1.58315,1.5838,1462800000.0
2009-01-21 10:00:00,1.5838,1.58535,1.5818,1.5823,1526200000.0
2009-01-21 10:05:00,1.5823,1.5834,1.58005,1.58235,1496800000.0
2009-01-21 10:10:00,1.5825,1.5841,1.58175,1.5829,1419399999.0
2009-01-21 10:15:00,1.5829,1.58435,1.5799,1.5838,1411600000.0
2009-01-21 10:20:00,1.5838,1.5838,1.58065,1.5812,1407800000.0
2009-01-21 10:25:00,1.58135,1.58295,1.58015,1.5807,1358000000.0
2009-01-21 10:30:00,1.5807,1.5813,1.5792,1.5792,1469800000.0
2009-01-21 10:35:00,1.5792,1.57985,1.5752,1.5758,1377200000.0
2009-01-21 10:40:00,1.5758,1.57755,1.5735,1.5774,1717400000.0
2009-01-21 10:45:00,1.57745,1.57775,1.575,1.5764,1514800000.0
2009-01-21 10:50:00,1.57635,1.58015,1.57525,1.5799,1401400000.0
2009-01-21 10:55:00,1.58,1.58015,1.5769,1.57945,1468100000.0
2009-01-21 11:00:00,1.5797,1.58095,1.5753,1.57575,1618600000.0
2009-01-21 11:05:00,1.57575,1.57705,1.575,1.575,1999400000.0
2009-01-21 11:10:00,1.57495,1.57645,1.57455,1.57575,1533799999.0
2009-01-21 11:15:00,1.5759,1.57655,1.57425,1.5755,2080799999.0
2009-01-21 11:20:00,1.5755,1.57605,1.5743,1.5745,1515200001.0
2009-01-21 11:25:00,1.5744,1.5766,1.57145,1.57175,2571199999.0
2009-01-21 11:30:00,1.57175,1.57445,1.568,1.5743,3105200000.0
2009-01-21 11:35:00,1.57435,1.5761,1.5736,1.57495,2525000000.0
2009-01-21 11:40:00,1.575,1.5768,1.575,1.5759,2314600000.0
2009-01-21 11:45:00,1.57605,1.5771,1.5741,1.5753,2061800000.0
2009-01-21 11:50:00,1.57525,1.5753,1.5725,1.5734,2645800001.0
2009-01-21 11:55:00,1.5734,1.57905,1.5727,1.57575,2521199999.0
2009-01-21 12:00:00,1.57595,1.57725,1.5736,1.57475,2488899999.0
2009-01-21 12:05:00,1.57475,1.5761,1.57435,1.5753,2477799998.0
2009-01-21 12:10:00,1.5753,1.57555,1.5734,1.57495,2154399998.0
2009-01-21 12:15:00,1.57505,1.57615,1.57375,1.5759,1201600000.0
2009-01-21 12:20:00,1.5759,1.5769,1.5755,1.57595,1240000000.0
2009-01-21 12:25:00,1.57605,1.5765,1.5734,1.5737,1508599999.0
2009-01-21 12:30:00,1.5738,1.57545,1.57355,1.57485,1681200000.0
2009-01-21 12:35:00,1.575,1.5751,1.571,1.5721,2370200000.0
2009-01-21 12:40:00,1.5721,1.57485,1.57195,1.57425,1833400000.0
2009-01-21 12:45:00,1.57425,1.57595,1.5729,1.57325,1515200000.0
2009-01-21 12:50:00,1.57325,1.576,1.57305,1.57545,2167199998.0
2009-01-21 12:55:00,1.5756,1.5764,1.57255,1.57255,2309400000.0
2009-01-21 13:00:00,1.5726,1.57315,1.57,1.5706,2459199996.0
2009-01-21 13:05:00,1.57045,1.5723,1.56985,1.57215,2342000000.0
2009-01-21 13:10:00,1.5721,1.57255,1.57165,1.57165,897600000.0
2009-01-21 13:15:00,1.57145,1.57395,1.5709,1.5727,1768799999.0
2009-01-21 13:20:00,1.5726,1.57505,1.57215,1.5745,1146200000.0
2009-01-21 13:25:00,1.57445,1.57465,1.57245,1.5731,2149399999.0
2009-01-21 13:30:00,1.5732,1.5756,1.5728,1.57545,1919600000.0
2009-01-21 13:35:00,1.57545,1.57575,1.5729,1.5732,1564400002.0
2009-01-21 13:40:00,1.5732,1.5746,1.57265,1.57335,1571400000.0
2009-01-21 13:45:00,1.57355,1.57425,1.5723,1.5736,1696800000.0
2009-01-21 13:50:00,1.5737,1.5738,1.57185,1.5723,1672400000.0
2009-01-21 13:55:00,1.5723,1.57375,1.5719,1.57265,1211400000.0
2009-01-21 14:00:00,1.57265,1.57335,1.5725,1.5727,1085199999.0
2009-01-21 14:05:00,1.57265,1.5734,1.5725,1.5727,869000000.0
2009-01-21 14:10:00,1.57265,1.5734,1.57195,1.57235,1345600000.0
2009-01-21 14:15:00,1.57235,1.57245,1.57005,1.57035,2124000000.0
2009-01-21 14:20:00,1.57025,1.57055,1.569,1.56935,1834699999.0
2009-01-21 14:25:00,1.5693,1.57085,1.569,1.57065,2019200000.0
2009-01-21 14:30:00,1.57075,1.572,1.56945,1.5706,1819400000.0
2009-01-21 14:35:00,1.57055,1.5714,1.57005,1.57015,1910600000.0
2009-01-21 14:40:00,1.5701,1.5713,1.57,1.57115,1636600000.0
2009-01-21 14:45:00,1.57115,1.57135,1.56885,1.56885,1746800000.0
2009-01-21 14:50:00,1.56885,1.57005,1.5681,1.56975,2880600000.0
2009-01-21 14:55:00,1.5698,1.5703,1.5684,1.57015,2220800000.0
2009-01-21 15:00:00,1.57015,1.5705,1.56945,1.5697,2188400000.0
2009-01-21 15:05:00,1.56965,1.5723,1.5693,1.57215,1655600000.0
2009-01-21 15:10:00,1.57205,1.574,1.57205,1.57345,2845800001.0
2009-01-21 15:15:00,1.57315,1.5743,1.57235,1.5736,2316200001.0
2009-01-21 15:20:00,1.5736,1.5745,1.57265,1.5729,1907599999.0
2009-01-21 15:25:00,1.57295,1.5744,1.57285,1.5744,1712400001.0
2009-01-21 15:30:00,1.5744,1.57475,1.57315,1.57445,2129800001.0
2009-01-21 15:35:00,1.5744,1.5773,1.5743,1.577,2437400000.0
2009-01-21 15:40:00,1.5772,1.57835,1.57595,1.5771,2653400001.0
2009-01-21 15:45:00,1.57705,1.5773,1.5757,1.57675,2555600002.0
2009-01-21 15:50:00,1.5768,1.57855,1.57635,1.5784,1741000001.0
2009-01-21 15:55:00,1.57855,1.57945,1.5776,1.5786,1748000000.0
2009-01-21 16:00:00,1.5786,1.57875,1.5773,1.57815,1677200002.0
2009-01-21 16:05:00,1.5783,1.58035,1.57775,1.5803,1314400000.0
2009-01-21 16:10:00,1.5803,1.5809,1.5783,1.5798,1595800000.0
2009-01-21 16:15:00,1.5798,1.5815,1.5793,1.5801,1751100000.0
2009-01-21 16:20:00,1.5802,1.58125,1.57965,1.5809,1217400000.0
2009-01-21 16:25:00,1.58095,1.58205,1.5804,1.58205,2162000002.0
2009-01-21 16:30:00,1.5822,1.5826,1.5796,1.5804,2083800000.0
2009-01-21 16:35:00,1.58045,1.5823,1.57965,1.58175,2133800000.0
2009-01-21 16:40:00,1.58175,1.58285,1.5812,1.58245,1706400001.0
2009-01-21 16:45:00,1.58245,1.58365,1.5822,1.58335,2176400000.0
2009-01-21 16:50:00,1.58335,1.5856,1.5831,1.5854,1317200000.0
2009-01-21 16:55:00,1.5855,1.5876,1.58535,1.58665,1599500000.0
2009-01-21 17:00:00,1.5867,1.58755,1.58475,1.5851,1942200000.0
2009-01-21 17:05:00,1.58525,1.5857,1.5833,1.58495,2298400000.0
2009-01-21 17:10:00,1.585,1.5862,1.58465,1.58555,2248500002.0
2009-01-21 17:15:00,1.5856,1.58785,1.5847,1.5878,1986400000.0
2009-01-21 17:20:00,1.58765,1.5904,1.58695,1.5876,1892000001.0
2009-01-21 17:25:00,1.5876,1.5888,1.5857,1.586,2066400001.0
2009-01-21 17:30:00,1.586,1.5878,1.58565,1.58715,2499200001.0
2009-01-21 17:35:00,1.58715,1.58725,1.57965,1.58,2625000001.0
2009-01-21 17:40:00,1.58,1.58175,1.57735,1.581,2253800002.0
2009-01-21 17:45:00,1.58115,1.58395,1.57975,1.5804,2951000001.0
2009-01-21 17:50:00,1.58015,1.58245,1.5785,1.57995,2117500000.0
2009-01-21 17:55:00,1.57995,1.5808,1.5746,1.5746,2960200000.0
2009-01-21 18:00:00,1.5749,1.5763,1.57155,1.5729,2258800001.0
2009-01-21 18:05:00,1.5729,1.5789,1.5729,1.57685,2519800000.0
2009-01-21 18:10:00,1.57675,1.57685,1.57375,1.57405,3115999997.0
2009-01-21 18:15:00,1.57415,1.57645,1.57255,1.5729,2819400001.0
2009-01-21 18:20:00,1.57305,1.57725,1.5728,1.5765,2994600001.0
2009-01-21 18:25:00,1.5765,1.57765,1.5739,1.57455,3221200001.0
2009-01-21 18:30:00,1.57455,1.57965,1.57455,1.5767,3494000003.0
2009-01-21 18:35:00,1.5767,1.57825,1.5762,1.5764,3367000002.0
2009-01-21 18:40:00,1.5764,1.57735,1.57525,1.57675,2866400000.0
2009-01-21 18:45:00,1.5768,1.5796,1.5768,1.57795,2845399998.0
2009-01-21 18:50:00,1.578,1.5786,1.5756,1.5778,2995999999.0
2009-01-21 18:55:00,1.5777,1.57825,1.57265,1.5751,2611600000.0
2009-01-21 19:00:00,1.57475,1.57515,1.56505,1.56575,2243999999.0
2009-01-21 19:05:00,1.5658,1.56665,1.5643,1.5665,2068400000.0
2009-01-21 19:10:00,1.5664,1.57145,1.5664,1.56875,2002400000.0
2009-01-21 19:15:00,1.56875,1.57,1.56805,1.56975,2099400001.0
2009-01-21 19:20:00,1.56985,1.5714,1.5684,1.5707,1506800000.0
2009-01-21 19:25:00,1.57085,1.57265,1.56825,1.57255,1715600000.0
2009-01-21 19:30:00,1.57265,1.58355,1.57255,1.58085,2659600000.0
2009-01-21 19:35:00,1.58085,1.5821,1.5785,1.5804,2165800000.0
2009-01-21 19:40:00,1.58045,1.58815,1.5802,1.58645,1796000000.0
2009-01-21 19:45:00,1.58645,1.5883,1.5833,1.5852,1975000000.0
2009-01-21 19:50:00,1.5854,1.58595,1.58415,1.58475,1533200000.0
2009-01-21 19:55:00,1.58475,1.5881,1.5845,1.5881,1899600000.0
2009-01-21 20:00:00,1.5881,1.5893,1.58715,1.5886,1835600000.0
2009-01-21 20:05:00,1.58865,1.59245,1.58865,1.59205,2034800000.0
2009-01-21 20:10:00,1.59235,1.59305,1.58925,1.5905,1985400000.0
2009-01-21 20:15:00,1.59015,1.5903,1.58885,1.58975,1128000000.0
2009-01-21 20:20:00,1.58965,1.59315,1.58945,1.59315,1063600000.0
2009-01-21 20:25:00,1.5928,1.5939,1.59145,1.5916,1776400000.0
2009-01-21 20:30:00,1.5916,1.593,1.5911,1.59155,1618200000.0
2009-01-21 20:35:00,1.59155,1.5943,1.59155,1.59275,1634800000.0
2009-01-21 20:40:00,1.59275,1.59355,1.59135,1.5924,1476800000.0
2009-01-21 20:45:00,1.5924,1.59285,1.59135,1.59205,1219500000.0
2009-01-21 20:50:00,1.5923,1.5935,1.5907,1.59115,1197800000.0
2009-01-21 20:55:00,1.59115,1.59125,1.5861,1.58815,1550800000.0
2009-01-21 21:00:00,1.58825,1.5892,1.58745,1.58835,1524200000.0
2009-01-21 21:05:00,1.58835,1.5896,1.58755,1.58935,1336800000.0
2009-01-21 21:10:00,1.5894,1.59185,1.5889,1.59175,1713200000.0
2009-01-21 21:15:00,1.59175,1.5946,1.59165,1.5946,1274400000.0
2009-01-21 21:20:00,1.5948,1.59605,1.59425,1.5957,2178600000.0
2009-01-21 21:25:00,1.59545,1.59695,1.5949,1.5961,1139800000.0
2009-01-21 21:30:00,1.59625,1.59945,1.5959,1.5986,1285600000.0
2009-01-21 21:35:00,1.59855,1.60095,1.5979,1.59845,1663800000.0
2009-01-21 21:40:00,1.59845,1.5993,1.59705,1.59745,1348000000.0
2009-01-21 21:45:00,1.5974,1.6051,1.59655,1.6012,1682900000.0
2009-01-21 21:50:00,1.6011,1.61215,1.601,1.61115,2116600000.0
2009-01-21 21:55:00,1.61105,1.6137,1.60915,1.6107,2074200001.0
2009-01-21 22:00:00,1.6107,1.61425,1.6105,1.61175,1650400000.0
2009-01-21 22:05:00,1.61175,1.61495,1.6117,1.61335,1866000000.0
2009-01-21 22:10:00,1.61345,1.61375,1.6099,1.6099,1554200000.0
2009-01-21 22:15:00,1.6098,1.61245,1.6096,1.6109,1163400000.0
2009-01-21 22:20:00,1.6109,1.61455,1.61065,1.61275,2054400000.0
2009-01-21 22:25:00,1.61275,1.6155,1.6118,1.6145,1925400000.0
2009-01-21 22:30:00,1.6145,1.6149,1.61185,1.6126,1538600000.0
2009-01-21 22:35:00,1.61265,1.61295,1.6105,1.6127,1387800000.0
2009-01-21 22:40:00,1.61275,1.6137,1.6117,1.61345,1433600000.0
2009-01-21 22:45:00,1.61345,1.61455,1.6129,1.6138,1774399998.0
2009-01-21 22:50:00,1.61415,1.61445,1.6119,1.6119,2409599998.0
2009-01-21 22:55:00,1.6119,1.6143,1.61175,1.61365,1516800000.0
2009-01-21 23:00:00,1.6138,1.61445,1.6117,1.6131,1212800000.0
2009-01-21 23:05:00,1.61315,1.61355,1.6118,1.612,1244800000.0
2009-01-21 23:10:00,1.612,1.61335,1.60995,1.61195,2232799999.0
2009-01-21 23:15:00,1.612,1.614,1.6105,1.6111,1959000000.0
2009-01-21 23:20:00,1.61105,1.61185,1.60975,1.6108,1655199999.0
2009-01-21 23:25:00,1.6108,1.61105,1.6094,1.61025,1967199999.0
2009-01-21 23:30:00,1.61025,1.61295,1.6095,1.61035,1626000000.0
2009-01-21 23:35:00,1.61035,1.612,1.6085,1.61025,1258800000.0
2009-01-21 23:40:00,1.61035,1.61125,1.60935,1.61025,1719000000.0
2009-01-21 23:45:00,1.6104,1.6112,1.6065,1.60855,1471799999.0
2009-01-21 23:50:00,1.60855,1.6105,1.60835,1.60985,1577999999.0
2009-01-21 23:55:00,1.6099,1.61025,1.60825,1.609,1590000000.0
2009-01-22 00:00:00,1.609,1.60935,1.6069,1.6081,905600000.0
2009-01-22 00:05:00,1.60815,1.60845,1.60715,1.6084,355800000.0
2009-01-22 00:10:00,1.6084,1.60865,1.6081,1.6083,191200000.0
2009-01-22 00:15:00,1.60825,1.60855,1.6078,1.60795,387000000.0
2009-01-22 00:20:00,1.60795,1.60905,1.6077,1.60855,405200000.0
2009-01-22 00:25:00,1.6084,1.6092,1.60765,1.6083,334400000.0
2009-01-22 00:30:00,1.60835,1.6128,1.60835,1.6119,316400000.0
2009-01-22 00:35:00,1.6128,1.61315,1.6109,1.6115,437400000.0
2009-01-22 00:40:00,1.6115,1.6115,1.6067,1.6085,323000000.0
2009-01-22 00:45:00,1.60875,1.609,1.60685,1.60801,479800000.0
2009-01-22 00:50:00,1.6081,1.6129,1.60785,1.6129,312000000.0
2009-01-22 00:55:00,1.6129,1.6145,1.61095,1.6135,442600000.0
2009-01-22 01:00:00,1.61355,1.61355,1.6109,1.6109,1023400000.0
2009-01-22 01:05:00,1.611,1.61105,1.6092,1.60955,909800000.0
2009-01-22 01:10:00,1.6096,1.60975,1.6075,1.608,438000000.0
2009-01-22 01:15:00,1.608,1.608,1.6046,1.6052,647000000.0
2009-01-22 01:20:00,1.60535,1.60615,1.60095,1.60115,1269200000.0
2009-01-22 01:25:00,1.60115,1.6026,1.6,1.60195,1610200000.0
2009-01-22 01:30:00,1.60195,1.60195,1.60065,1.6019,1230600000.0
2009-01-22 01:35:00,1.6019,1.60375,1.60155,1.60175,621200000.0
2009-01-22 01:40:00,1.60175,1.6028,1.6004,1.6019,841000000.0
2009-01-22 01:45:00,1.6019,1.6021,1.6015,1.6017,197600000.0
2009-01-22 01:50:00,1.6017,1.6025,1.60165,1.60195,465800000.0
2009-01-22 01:55:00,1.60245,1.6029,1.60155,1.6017,406600000.0
2009-01-22 02:00:00,1.6017,1.60335,1.60165,1.60295,502400000.0
2009-01-22 02:05:00,1.6029,1.6033,1.60245,1.60245,322000000.0
2009-01-22 02:10:00,1.6024,1.6028,1.5985,1.5996,639200000.0
2009-01-22 02:15:00,1.5997,1.6019,1.5988,1.6015,1200000000.0
2009-01-22 02:20:00,1.6015,1.60275,1.60025,1.60155,1383599999.0
2009-01-22 02:25:00,1.60165,1.60495,1.601,1.6049,771600000.0
2009-01-22 02:30:00,1.6049,1.6049,1.60245,1.60265,1015000000.0
2009-01-22 02:35:00,1.6026,1.60355,1.6017,1.6034,843000000.0
2009-01-22 02:40:00,1.60355,1.6046,1.6022,1.6025,275200000.0
2009-01-22 02:45:00,1.6025,1.60315,1.60135,1.6025,601000000.0
2009-01-22 02:50:00,1.6024,1.6039,1.60175,1.60265,404800000.0
2009-01-22 02:55:00,1.60455,1.6048,1.6028,1.60425,413400000.0
2009-01-22 03:00:00,1.6042,1.60425,1.60325,1.60395,114200000.0
2009-01-22 03:05:00,1.604,1.6044,1.60305,1.6033,258600000.0
2009-01-22 03:10:00,1.6033,1.60375,1.6028,1.60375,405800000.0
2009-01-22 03:15:00,1.60375,1.60455,1.6036,1.60395,463800000.0
2009-01-22 03:20:00,1.60405,1.60485,1.6032,1.6036,657000000.0
2009-01-22 03:25:00,1.6036,1.6042,1.6035,1.60385,207200000.0
2009-01-22 03:30:00,1.604,1.60435,1.6028,1.60395,299600000.0
2009-01-22 03:35:00,1.604,1.6046,1.60295,1.6038,882999995.0
2009-01-22 03:40:00,1.6038,1.6046,1.6031,1.6033,755000000.0
2009-01-22 03:45:00,1.6034,1.60585,1.60325,1.6054,239000000.0
2009-01-22 03:50:00,1.60525,1.6097,1.6052,1.60715,903200000.0
2009-01-22 03:55:00,1.60725,1.60865,1.6064,1.60745,1295799999.0
2009-01-22 04:00:00,1.60745,1.6095,1.60685,1.6092,1054000000.0
2009-01-22 04:05:00,1.6092,1.60985,1.60815,1.60865,1185600000.0
2009-01-22 04:10:00,1.60865,1.61055,1.6076,1.6076,1353200000.0
2009-01-22 04:15:00,1.6078,1.60945,1.60705,1.60845,1316400000.0
2009-01-22 04:20:00,1.60845,1.6089,1.6067,1.6074,808400000.0
2009-01-22 04:25:00,1.60755,1.61055,1.60755,1.60955,856400000.0
2009-01-22 04:30:00,1.60945,1.6098,1.60825,1.60845,762600000.0
2009-01-22 04:35:00,1.60845,1.60955,1.60625,1.6068,444800000.0
2009-01-22 04:40:00,1.6067,1.60685,1.60555,1.60595,699200000.0
2009-01-22 04:45:00,1.606,1.607,1.60545,1.60635,553400000.0
2009-01-22 04:50:00,1.60635,1.6076,1.60575,1.60635,576000000.0
2009-01-22 04:55:00,1.6064,1.60935,1.6063,1.60785,651600000.0
2009-01-22 05:00:00,1.60775,1.60895,1.60695,1.608,644600000.0
2009-01-22 05:05:00,1.608,1.6091,1.60735,1.6089,476000000.0
2009-01-22 05:10:00,1.6091,1.60935,1.6072,1.6072,564000000.0
2009-01-22 05:15:00,1.6074,1.60845,1.60685,1.6083,878200000.0
2009-01-22 05:20:00,1.60795,1.60905,1.6074,1.60905,541800000.0
2009-01-22 05:25:00,1.6089,1.6089,1.6078,1.60805,355600000.0
2009-01-22 05:30:00,1.6081,1.6082,1.60735,1.60815,231400000.0
2009-01-22 05:35:00,1.60815,1.6086,1.60785,1.6084,207000000.0
2009-01-22 05:40:00,1.60835,1.60925,1.60805,1.6083,419400000.0
2009-01-22 05:45:00,1.6083,1.60835,1.6075,1.60805,237600000.0
2009-01-22 05:50:00,1.60805,1.609,1.60775,1.6088,309400000.0
2009-01-22 05:55:00,1.6088,1.6096,1.60875,1.60955,167200000.0
2009-01-22 06:00:00,1.60955,1.6099,1.60775,1.608,658200000.0
2009-01-22 06:05:00,1.60805,1.609,1.6078,1.6088,292000000.0
2009-01-22 06:10:00,1.6086,1.61185,1.6082,1.6112,387200000.0
2009-01-22 06:15:00,1.61135,1.6134,1.61015,1.6123,1088600000.0
2009-01-22 06:20:00,1.6127,1.61385,1.61075,1.612,895200000.0
2009-01-22 06:25:00,1.612,1.6139,1.61165,1.61315,421600000.0
2009-01-22 06:30:00,1.61325,1.6148,1.613,1.6141,518800000.0
2009-01-22 06:35:00,1.6141,1.61535,1.6136,1.6144,535800000.0
2009-01-22 06:40:00,1.6145,1.61485,1.6121,1.61255,514200000.0
2009-01-22 06:45:00,1.61265,1.6134,1.61235,1.6128,681400000.0
2009-01-22 06:50:00,1.6128,1.61475,1.6128,1.6134,590200002.0
2009-01-22 06:55:00,1.6134,1.61395,1.6133,1.61385,833000002.0
2009-01-22 07:00:00,1.6139,1.6143,1.6136,1.6141,345200000.0
2009-01-22 07:05:00,1.6143,1.61435,1.61365,1.6141,369800000.0
2009-01-22 07:10:00,1.61415,1.61475,1.6135,1.61405,372800000.0
2009-01-22 07:15:00,1.61405,1.6146,1.614,1.61415,185600000.0
2009-01-22 07:20:00,1.6141,1.61465,1.6123,1.61295,519400000.0
2009-01-22 07:25:00,1.61295,1.6135,1.61275,1.6133,313800000.0
2009-01-22 07:30:00,1.61335,1.61375,1.6129,1.6132,92600000.0
2009-01-22 07:35:00,1.6132,1.61365,1.61185,1.612,480400000.0
2009-01-22 07:40:00,1.61205,1.6123,1.61155,1.6121,217400000.0
2009-01-22 07:45:00,1.6127,1.6135,1.6116,1.61295,515800000.0
2009-01-22 07:50:00,1.613,1.61315,1.61175,1.61255,327200000.0
2009-01-22 07:55:00,1.6126,1.6131,1.6121,1.61285,330400000.0
2009-01-22 08:00:00,1.61245,1.613,1.6079,1.60965,951000000.0
2009-01-22 08:05:00,1.6097,1.61105,1.60895,1.60935,486800000.0
2009-01-22 08:10:00,1.60945,1.61025,1.609,1.6099,335600000.0
2009-01-22 08:15:00,1.6099,1.6116,1.6095,1.61065,415600000.0
2009-01-22 08:20:00,1.6107,1.61315,1.60885,1.6089,572200000.0
2009-01-22 08:25:00,1.6089,1.6109,1.6087,1.6099,590800000.0
2009-01-22 08:30:00,1.61,1.6107,1.60895,1.61,813800000.0
2009-01-22 08:35:00,1.61,1.6101,1.6083,1.60925,435600000.0
2009-01-22 08:40:00,1.6095,1.60995,1.609,1.60945,187600000.0
2009-01-22 08:45:00,1.60945,1.61145,1.60905,1.61065,423000000.0
2009-01-22 08:50:00,1.6105,1.61125,1.60915,1.6092,523800000.0
2009-01-22 08:55:00,1.6093,1.61015,1.606,1.60795,1490000000.0
2009-01-22 09:00:00,1.608,1.6087,1.6048,1.60595,1690800000.0
2009-01-22 09:05:00,1.606,1.6077,1.6043,1.60455,1538400000.0
2009-01-22 09:10:00,1.6046,1.60465,1.60045,1.603,2113200000.0
2009-01-22 09:15:00,1.6031,1.6037,1.5996,1.59975,2208600000.0
2009-01-22 09:20:00,1.59985,1.603,1.5996,1.60175,1816200001.0
2009-01-22 09:25:00,1.60185,1.60365,1.60115,1.60225,1693600000.0
2009-01-22 09:30:00,1.60235,1.6044,1.6018,1.6035,1526000000.0
2009-01-22 09:35:00,1.6035,1.6039,1.60145,1.60185,1515200000.0
2009-01-22 09:40:00,1.60185,1.6032,1.5999,1.6028,1962600000.0
2009-01-22 09:45:00,1.60285,1.60315,1.6016,1.60245,1569000000.0
2009-01-22 09:50:00,1.6026,1.60305,1.60095,1.60265,1606400000.0
2009-01-22 09:55:00,1.6026,1.607,1.6018,1.607,1561800000.0
2009-01-22 10:00:00,1.60725,1.609,1.6063,1.60795,1179800000.0
2009-01-22 10:05:00,1.60795,1.6085,1.60705,1.60795,1408000000.0
2009-01-22 10:10:00,1.6079,1.6079,1.6016,1.60335,2285200000.0
2009-01-22 10:15:00,1.60345,1.60585,1.6034,1.60425,1628200000.0
2009-01-22 10:20:00,1.60435,1.60475,1.6024,1.60475,1861000000.0
2009-01-22 10:25:00,1.605,1.60505,1.6029,1.60335,2272600000.0
2009-01-22 10:30:00,1.60335,1.6051,1.6026,1.6043,1783800000.0
2009-01-22 10:35:00,1.6042,1.60425,1.6029,1.6034,1479600000.0
2009-01-22 10:40:00,1.6034,1.6037,1.60235,1.60275,1192000000.0
2009-01-22 10:45:00,1.60275,1.604,1.6027,1.60345,1520000000.0
2009-01-22 10:50:00,1.60345,1.60495,1.6033,1.6047,1769200000.0
2009-01-22 10:55:00,1.6046,1.60565,1.60375,1.6052,1570600000.0
2009-01-22 11:00:00,1.60515,1.60585,1.60395,1.6048,1617400000.0
2009-01-22 11:05:00,1.60485,1.6093,1.6045,1.60785,1437600000.0
2009-01-22 11:10:00,1.60795,1.60965,1.60465,1.6053,1607600000.0
2009-01-22 11:15:00,1.6054,1.60665,1.6044,1.6045,1528600000.0
2009-01-22 11:20:00,1.60445,1.60625,1.6033,1.60565,1917400000.0
2009-01-22 11:25:00,1.60565,1.60735,1.60345,1.60595,2218800000.0
2009-01-22 11:30:00,1.6058,1.60725,1.60505,1.607,1842600000.0
2009-01-22 11:35:00,1.607,1.6073,1.60525,1.60615,1251400000.0
2009-01-22 11:40:00,1.60605,1.607,1.60565,1.607,1381600000.0
2009-01-22 11:45:00,1.60715,1.6078,1.6064,1.6077,1223400000.0
2009-01-22 11:50:00,1.60765,1.60775,1.6052,1.6055,1466400000.0
2009-01-22 11:55:00,1.6055,1.6056,1.60395,1.60445,1190800000.0
2009-01-22 12:00:00,1.60445,1.60495,1.603,1.60325,1918600000.0
2009-01-22 12:05:00,1.60325,1.60325,1.5991,1.5991,2471900000.0
2009-01-22 12:10:00,1.5991,1.6005,1.59895,1.60025,2046100000.0
2009-01-22 12:15:00,1.60025,1.60085,1.59935,1.6006,1275600000.0
2009-01-22 12:20:00,1.6006,1.6017,1.6003,1.6012,1511200000.0
2009-01-22 12:25:00,1.6012,1.6013,1.5982,1.5982,1462599999.0
2009-01-22 12:30:00,1.59825,1.60005,1.5974,1.59995,2230400000.0
2009-01-22 12:35:00,1.59985,1.60065,1.5984,1.60065,3075200000.0
2009-01-22 12:40:00,1.60085,1.6017,1.59915,1.59965,2397200000.0
2009-01-22 12:45:00,1.59965,1.6008,1.59905,1.5992,1620600000.0
2009-01-22 12:50:00,1.5992,1.59955,1.5971,1.5977,1622200000.0
2009-01-22 12:55:00,1.5977,1.59805,1.59395,1.59535,2189000000.0
2009-01-22 13:00:00,1.5952,1.5967,1.5941,1.59485,1352599999.0
2009-01-22 13:05:00,1.59485,1.5949,1.5938,1.59428,744400000.0
2009-01-22 13:10:00,1.59435,1.59635,1.59335,1.59485,1139700000.0
2009-01-22 13:15:00,1.59495,1.59495,1.5938,1.5939,1097000000.0
2009-01-22 13:20:00,1.5939,1.5956,1.5924,1.59285,1214200000.0
2009-01-22 13:25:00,1.59285,1.59325,1.59095,1.5923,1279200000.0
2009-01-22 13:30:00,1.59235,1.5936,1.5913,1.5931,1739000000.0
2009-01-22 13:35:00,1.5931,1.59355,1.59195,1.59325,1588400000.0
2009-01-22 13:40:00,1.59325,1.5959,1.5932,1.5947,1797200000.0
2009-01-22 13:45:00,1.5947,1.5953,1.59345,1.5944,1336400000.0
2009-01-22 13:50:00,1.5944,1.5944,1.59025,1.59095,1307500000.0
2009-01-22 13:55:00,1.59078,1.5917,1.58935,1.59095,1024200000.0
2009-01-22 14:00:00,1.59095,1.5925,1.59085,1.5922,707800000.0
2009-01-22 14:05:00,1.59215,1.59305,1.59215,1.59265,387200000.0
2009-01-22 14:10:00,1.59265,1.59285,1.59015,1.5904,1008800000.0
2009-01-22 14:15:00,1.5903,1.591,1.5892,1.5902,1243100000.0
2009-01-22 14:20:00,1.5902,1.59055,1.58825,1.58965,1252800000.0
2009-01-22 14:25:00,1.58955,1.59105,1.58935,1.5895,1047000000.0
2009-01-22 14:30:00,1.5896,1.5902,1.58865,1.5894,1305400000.0
2009-01-22 14:35:00,1.5895,1.59045,1.5891,1.59,959200001.0
2009-01-22 14:40:00,1.59015,1.59135,1.58845,1.58925,1356400000.0
2009-01-22 14:45:00,1.5892,1.5925,1.5891,1.59145,2154000000.0
2009-01-22 14:50:00,1.59145,1.59305,1.59115,1.5923,828200000.0
2009-01-22 14:55:00,1.5922,1.5925,1.59095,1.592,1159700000.0
2009-01-22 15:00:00,1.592,1.59255,1.5912,1.59195,2467200000.0
2009-01-22 15:05:00,1.5918,1.5919,1.5904,1.5909,1829200000.0
2009-01-22 15:10:00,1.5909,1.59195,1.5906,1.59195,2197200000.0
2009-01-22 15:15:00,1.592,1.5936,1.59135,1.5924,1954000000.0
2009-01-22 15:20:00,1.59245,1.59395,1.59165,1.59235,1566600001.0
2009-01-22 15:25:00,1.59235,1.5924,1.5908,1.59125,1621600000.0
2009-01-22 15:30:00,1.59105,1.5914,1.58865,1.5896,2213400002.0
2009-01-22 15:35:00,1.5897,1.5931,1.5894,1.59235,1623600000.0
2009-01-22 15:40:00,1.59245,1.59325,1.59135,1.59295,1786200000.0
2009-01-22 15:45:00,1.59285,1.5955,1.5923,1.5933,1557400000.0
2009-01-22 15:50:00,1.5934,1.594,1.59155,1.59255,1783800001.0
2009-01-22 15:55:00,1.59255,1.59575,1.5908,1.5954,2061800000.0
2009-01-22 16:00:00,1.5954,1.597,1.5949,1.5958,1837199999.0
2009-01-22 16:05:00,1.5958,1.5958,1.594,1.59485,1339200000.0
2009-01-22 16:10:00,1.5948,1.59515,1.593,1.5939,1504000000.0
2009-01-22 16:15:00,1.59355,1.59455,1.5929,1.59435,918800000.0
2009-01-22 16:20:00,1.59455,1.59595,1.59365,1.59435,1578400001.0
2009-01-22 16:25:00,1.59445,1.5946,1.59135,1.5917,1485800000.0
2009-01-22 16:30:00,1.59175,1.5925,1.5906,1.59135,1720000000.0
2009-01-22 16:35:00,1.5913,1.5914,1.58745,1.58785,1767800000.0
2009-01-22 16:40:00,1.588,1.5883,1.5859,1.58715,1730000000.0
2009-01-22 16:45:00,1.587,1.58735,1.5839,1.58545,1935000000.0
2009-01-22 16:50:00,1.5855,1.58695,1.5851,1.58665,1623000000.0
2009-01-22 16:55:00,1.5866,1.59045,1.585,1.58625,1696400000.0
2009-01-22 17:00:00,1.58615,1.58765,1.58475,1.58505,1837000000.0
2009-01-22 17:05:00,1.58505,1.5863,1.58325,1.5852,1640200000.0
2009-01-22 17:10:00,1.5853,1.58535,1.5839,1.58505,1732200000.0
2009-01-22 17:15:00,1.58505,1.5856,1.5839,1.58435,2097399999.0
2009-01-22 17:20:00,1.58425,1.5859,1.5837,1.5843,2099800000.0
2009-01-22 17:25:00,1.5843,1.58665,1.5842,1.58505,2409600000.0
2009-01-22 17:30:00,1.58505,1.5862,1.5821,1.5826,2652400000.0
2009-01-22 17:35:00,1.5826,1.5848,1.58235,1.58425,2412000000.0
2009-01-22 17:40:00,1.58435,1.58755,1.58415,1.5872,2347600000.0
2009-01-22 17:45:00,1.58715,1.5874,1.58595,1.58665,2241200000.0
2009-01-22 17:50:00,1.58655,1.58695,1.5847,1.58655,2291400000.0
2009-01-22 17:55:00,1.5865,1.5869,1.58465,1.58535,1453600000.0
2009-01-22 18:00:00,1.58525,1.59015,1.58415,1.5893,1755800000.0
2009-01-22 18:05:00,1.5892,1.5899,1.5881,1.58825,2500799995.0
2009-01-22 18:10:00,1.5883,1.5894,1.58765,1.58925,1541400000.0
2009-01-22 18:15:00,1.58925,1.59135,1.5884,1.59105,2356400000.0
2009-01-22 18:20:00,1.59105,1.59325,1.5905,1.59285,2121200000.0
2009-01-22 18:25:00,1.5929,1.59755,1.59265,1.5974,2007399999.0
2009-01-22 18:30:00,1.59745,1.59885,1.5938,1.5942,1798800000.0
2009-01-22 18:35:00,1.5942,1.59555,1.59295,1.59425,1422600000.0
2009-01-22 18:40:00,1.59425,1.59485,1.5931,1.59355,1404800000.0
2009-01-22 18:45:00,1.59355,1.59515,1.59295,1.5931,1670600000.0
2009-01-22 18:50:00,1.5931,1.5981,1.5931,1.5979,1123200000.0
2009-01-22 18:55:00,1.5979,1.5979,1.59585,1.5966,1352600000.0
2009-01-22 19:00:00,1.5965,1.59725,1.595,1.5963,1343800000.0
2009-01-22 19:05:00,1.59605,1.5961,1.5942,1.59595,1423000000.0
2009-01-22 19:10:00,1.59595,1.5993,1.59555,1.59615,1294400000.0
2009-01-22 19:15:00,1.59615,1.59825,1.5957,1.59765,1583200001.0
2009-01-22 19:20:00,1.59765,1.59865,1.59655,1.59665,1737000000.0
2009-01-22 19:25:00,1.59665,1.59935,1.59665,1.59925,1556800000.0
2009-01-22 19:30:00,1.59925,1.5999,1.59835,1.59985,930800000.0
2009-01-22 19:35:00,1.59985,1.6009,1.5993,1.6009,977800000.0
2009-01-22 19:40:00,1.6009,1.60095,1.59685,1.59695,1439600000.0
2009-01-22 19:45:00,1.59695,1.60045,1.59695,1.5987,1644200000.0
2009-01-22 19:50:00,1.59875,1.60135,1.5985,1.60075,991600000.0
2009-01-22 19:55:00,1.60075,1.60155,1.5997,1.60155,1145200000.0
2009-01-22 20:00:00,1.60155,1.60155,1.5966,1.59845,1633200000.0
2009-01-22 20:05:00,1.59845,1.6011,1.59835,1.5999,1048800000.0
2009-01-22 20:10:00,1.5998,1.6006,1.5983,1.5988,1437400000.0
2009-01-22 20:15:00,1.5988,1.59915,1.59735,1.5985,1649400000.0
2009-01-22 20:20:00,1.5986,1.5987,1.5948,1.5955,1264400000.0
2009-01-22 20:25:00,1.59545,1.5963,1.59475,1.59615,792200000.0
2009-01-22 20:30:00,1.5961,1.5961,1.59415,1.59525,886200000.0
2009-01-22 20:35:00,1.59525,1.59655,1.59475,1.5961,698400000.0
2009-01-22 20:40:00,1.5961,1.59935,1.5957,1.59845,842200000.0
2009-01-22 20:45:00,1.5981,1.59925,1.59685,1.5988,1252400000.0
2009-01-22 20:50:00,1.5988,1.60015,1.5982,1.59965,1132800000.0
2009-01-22 20:55:00,1.59965,1.6002,1.5979,1.6001,854200000.0
2009-01-22 21:00:00,1.6001,1.6028,1.59905,1.60275,1483600000.0
2009-01-22 21:05:00,1.60275,1.60325,1.60105,1.60265,1550800000.0
2009-01-22 21:10:00,1.60275,1.60275,1.60045,1.60095,1611800000.0
2009-01-22 21:15:00,1.60095,1.6026,1.6002,1.60145,1443600000.0
2009-01-22 21:20:00,1.6015,1.60275,1.60075,1.60085,2056000000.0
2009-01-22 21:25:00,1.60105,1.6027,1.6006,1.60225,1337800000.0
2009-01-22 21:30:00,1.6021,1.60365,1.60155,1.60245,1137800000.0
2009-01-22 21:35:00,1.6025,1.60325,1.6012,1.60325,1034600000.0
2009-01-22 21:40:00,1.60315,1.6051,1.6029,1.604,1671000000.0
2009-01-22 21:45:00,1.60405,1.60415,1.60075,1.601,1662600000.0
2009-01-22 21:50:00,1.60105,1.6013,1.5997,1.60035,1361000000.0
2009-01-22 21:55:00,1.6004,1.60075,1.59925,1.6002,1589600000.0
2009-01-22 22:00:00,1.6003,1.6024,1.59955,1.60085,1593800000.0
2009-01-22 22:05:00,1.6009,1.6012,1.5978,1.59975,1636800000.0
2009-01-22 22:10:00,1.5998,1.60165,1.59895,1.6015,1217800000.0
2009-01-22 22:15:00,1.6016,1.60195,1.6005,1.60135,888800000.0
2009-01-22 22:20:00,1.60145,1.60145,1.60025,1.60105,554000000.0
2009-01-22 22:25:00,1.60105,1.602,1.60065,1.6011,796600000.0
2009-01-22 22:30:00,1.60115,1.6017,1.6003,1.6005,893400000.0
2009-01-22 22:35:00,1.60045,1.6011,1.5998,1.6005,1216599999.0
2009-01-22 22:40:00,1.6005,1.6018,1.6001,1.6018,1167200000.0
2009-01-22 22:45:00,1.6018,1.60255,1.59945,1.602,1232200000.0
2009-01-22 22:50:00,1.6021,1.6025,1.60065,1.60125,1207400000.0
2009-01-22 22:55:00,1.6011,1.60325,1.60105,1.603,656400000.0
2009-01-22 23:00:00,1.603,1.60305,1.6,1.601,1069600000.0
2009-01-22 23:05:00,1.60105,1.60235,1.6005,1.60145,856600000.0
2009-01-22 23:10:00,1.60145,1.6021,1.60055,1.60125,1064200000.0
2009-01-22 23:15:00,1.60105,1.60135,1.5987,1.59965,914400000.0
2009-01-22 23:20:00,1.5997,1.60065,1.5992,1.5995,1039000000.0
2009-01-22 23:25:00,1.5996,1.6005,1.5984,1.59925,975800000.0
2009-01-22 23:30:00,1.59935,1.59965,1.5974,1.5978,738800000.0
2009-01-22 23:35:00,1.59785,1.5993,1.5975,1.59825,689000000.0
2009-01-22 23:40:00,1.59825,1.5999,1.5975,1.5996,690000000.0
2009-01-22 23:45:00,1.5996,1.5999,1.59835,1.59905,613000000.0
2009-01-22 23:50:00,1.59905,1.5994,1.5984,1.5992,427600000.0
2009-01-22 23:55:00,1.5992,1.59985,1.5988,1.59925,217000000.0
2009-01-23 00:00:00,1.59925,1.59955,1.5976,1.5991,45000000.0
2009-01-23 00:05:00,1.5991,1.59965,1.5969,1.59695,219400000.0
2009-01-23 00:10:00,1.59695,1.6002,1.5969,1.6002,237000000.0
2009-01-23 00:15:00,1.6001,1.6002,1.59915,1.5996,196400000.0
2009-01-23 00:20:00,1.59965,1.60005,1.59905,1.59985,241400000.0
2009-01-23 00:25:00,1.6,1.6,1.59915,1.5992,310400000.0
2009-01-23 00:30:00,1.59915,1.59925,1.5984,1.5985,593600000.0
2009-01-23 00:35:00,1.5985,1.5985,1.5985,1.5985,163200000.0
2009-01-23 00:40:00,1.59855,1.5988,1.59825,1.5988,111600000.0
2009-01-23 00:45:00,1.59875,1.59905,1.59845,1.59845,65000000.0
2009-01-23 00:50:00,1.5983,1.60105,1.598,1.60105,591200000.0
2009-01-23 00:55:00,1.60125,1.60135,1.5983,1.5988,419800000.0
2009-01-23 01:00:00,1.5994,1.6004,1.5994,1.5999,469200000.0
2009-01-23 01:05:00,1.6,1.60025,1.59975,1.6,447000000.0
2009-01-23 01:10:00,1.6,1.60035,1.59881,1.59985,774400000.0
2009-01-23 01:15:00,1.59985,1.6,1.5994,1.59945,228200000.0
2009-01-23 01:20:00,1.5994,1.60025,1.5982,1.6002,506400000.0
2009-01-23 01:25:00,1.6002,1.60025,1.59975,1.6,201600000.0
2009-01-23 01:30:00,1.59995,1.6015,1.5994,1.5996,285200000.0
2009-01-23 01:35:00,1.5996,1.6001,1.59895,1.5995,353800000.0
2009-01-23 01:40:00,1.5995,1.59985,1.59935,1.59985,400000000.0
2009-01-23 01:45:00,1.6,1.60015,1.5991,1.5998,488200000.0
2009-01-23 01:50:00,1.59985,1.60125,1.59985,1.60115,1098600000.0
2009-01-23 01:55:00,1.60105,1.6011,1.60005,1.6009,451000000.0
2009-01-23 02:00:00,1.6009,1.6017,1.60005,1.6004,616200000.0
2009-01-23 02:05:00,1.6003,1.6014,1.59977,1.60075,730600000.0
2009-01-23 02:10:00,1.60075,1.60085,1.6003,1.6005,549200000.0
2009-01-23 02:15:00,1.6005,1.60095,1.6001,1.60025,305000000.0
2009-01-23 02:20:00,1.6002,1.60025,1.59901,1.59932,116600000.0
2009-01-23 02:25:00,1.60025,1.60025,1.5991,1.59925,416600000.0
2009-01-23 02:30:00,1.59925,1.60025,1.5985,1.5985,980800000.0
2009-01-23 02:35:00,1.59855,1.59955,1.59845,1.59895,1133200000.0
2009-01-23 02:40:00,1.5988,1.59995,1.59845,1.59865,799200000.0
2009-01-23 02:45:00,1.599,1.5996,1.59885,1.59925,679800000.0
2009-01-23 02:50:00,1.59925,1.5994,1.59905,1.59905,433000000.0
2009-01-23 02:55:00,1.5992,1.59965,1.59905,1.5995,671000002.0
2009-01-23 03:00:00,1.5995,1.59955,1.599,1.5992,184800000.0
2009-01-23 03:05:00,1.5992,1.5992,1.59665,1.59755,1409800000.0
2009-01-23 03:10:00,1.59755,1.5991,1.5975,1.5987,702000000.0
2009-01-23 03:15:00,1.5989,1.5989,1.59672,1.5975,207600000.0
2009-01-23 03:20:00,1.5975,1.598,1.597,1.59705,302800000.0
2009-01-23 03:25:00,1.597,1.5978,1.5965,1.5969,341800000.0
2009-01-23 03:30:00,1.59685,1.5969,1.59625,1.5964,359800000.0
2009-01-23 03:35:00,1.5964,1.5966,1.59575,1.59655,316000000.0
2009-01-23 03:40:00,1.5966,1.59695,1.59615,1.5966,340400000.0
2009-01-23 03:45:00,1.59655,1.59715,1.5959,1.59635,574600000.0
2009-01-23 03:50:00,1.5964,1.5974,1.5959,1.5963,342800000.0
2009-01-23 03:55:00,1.5964,1.5973,1.5951,1.5951,539200000.0
2009-01-23 04:00:00,1.59525,1.59595,1.59495,1.5959,607400000.0
2009-01-23 04:05:00,1.59595,1.59605,1.592,1.59265,769000001.0
2009-01-23 04:10:00,1.5927,1.59395,1.5927,1.59375,363800000.0
2009-01-23 04:15:00,1.59375,1.5952,1.59375,1.59475,187800000.0
2009-01-23 04:20:00,1.59475,1.59495,1.59355,1.59425,717199999.0
2009-01-23 04:25:00,1.5947,1.59525,1.5946,1.59505,446800000.0
2009-01-23 04:30:00,1.59505,1.5961,1.595,1.5959,204800000.0
2009-01-23 04:35:00,1.5959,1.59635,1.5945,1.59575,469600000.0
2009-01-23 04:40:00,1.59575,1.5963,1.59525,1.59575,1436600000.0
2009-01-23 04:45:00,1.59575,1.5962,1.59545,1.59595,560400000.0
2009-01-23 04:50:00,1.59595,1.59635,1.59525,1.59625,415200000.0
2009-01-23 04:55:00,1.5962,1.59665,1.5954,1.5957,295000000.0
2009-01-23 05:00:00,1.5958,1.5969,1.5951,1.5969,303600000.0
2009-01-23 05:05:00,1.597,1.5991,1.597,1.59765,472200000.0
2009-01-23 05:10:00,1.59765,1.5985,1.5976,1.5983,287600000.0
2009-01-23 05:15:00,1.59835,1.5993,1.59805,1.599,237400000.0
2009-01-23 05:20:00,1.599,1.599,1.59715,1.5979,168200000.0
2009-01-23 05:25:00,1.598,1.59875,1.59725,1.5981,377800000.0
2009-01-23 05:30:00,1.5981,1.5988,1.5977,1.5981,225800000.0
2009-01-23 05:35:00,1.5981,1.59845,1.5969,1.5978,408800000.0
2009-01-23 05:40:00,1.59785,1.59835,1.59685,1.5981,213800000.0
2009-01-23 05:45:00,1.5981,1.5987,1.5977,1.59795,140400000.0
2009-01-23 05:50:00,1.5981,1.5981,1.597,1.59745,274800000.0
2009-01-23 05:55:00,1.5974,1.5981,1.59715,1.5978,145800000.0
2009-01-23 06:00:00,1.5978,1.59835,1.59745,1.59765,179200000.0
2009-01-23 06:05:00,1.5973,1.5978,1.59675,1.59745,331200000.0
2009-01-23 06:10:00,1.59745,1.59825,1.5973,1.5977,205800000.0
2009-01-23 06:15:00,1.59765,1.59765,1.59585,1.5967,336000000.0
2009-01-23 06:20:00,1.59665,1.59775,1.59285,1.594,575200000.0
2009-01-23 06:25:00,1.59395,1.59485,1.59315,1.59485,486600000.0
2009-01-23 06:30:00,1.5949,1.5952,1.5931,1.5935,220800000.0
2009-01-23 06:35:00,1.5935,1.59505,1.5927,1.59465,698800000.0
2009-01-23 06:40:00,1.59495,1.59515,1.5936,1.5938,90800000.0
2009-01-23 06:45:00,1.5939,1.5946,1.5931,1.59345,380400000.0
2009-01-23 06:50:00,1.5935,1.5939,1.59045,1.5939,699800001.0
2009-01-23 06:55:00,1.594,1.5949,1.59225,1.5925,552200000.0
2009-01-23 07:00:00,1.59255,1.5937,1.5924,1.5927,371000000.0
2009-01-23 07:05:00,1.5928,1.59425,1.59205,1.59395,319800000.0
2009-01-23 07:10:00,1.59375,1.5951,1.59375,1.5943,341600000.0
2009-01-23 07:15:00,1.59445,1.59545,1.59445,1.59535,140800000.0
2009-01-23 07:20:00,1.5955,1.5955,1.5942,1.5942,161200000.0
2009-01-23 07:25:00,1.59445,1.5963,1.59405,1.5959,268600000.0
2009-01-23 07:30:00,1.59585,1.59615,1.59526,1.59575,495800000.0
2009-01-23 07:35:00,1.5956,1.59575,1.595,1.5953,213400000.0
2009-01-23 07:40:00,1.59535,1.59555,1.59385,1.5942,328200000.0
2009-01-23 07:45:00,1.5942,1.5947,1.5933,1.59335,246600000.0
2009-01-23 07:50:00,1.59335,1.59445,1.59295,1.5936,165000000.0
2009-01-23 07:55:00,1.59375,1.5942,1.593,1.59325,97400000.0
2009-01-23 08:00:00,1.5932,1.5933,1.59225,1.593,104400000.0
2009-01-23 08:05:00,1.593,1.593,1.59105,1.5919,261600000.0
2009-01-23 08:10:00,1.592,1.5921,1.59115,1.5914,124400000.0
2009-01-23 08:15:00,1.5915,1.5924,1.58955,1.5899,299000000.0
2009-01-23 08:20:00,1.5899,1.5906,1.5895,1.59035,242000000.0
2009-01-23 08:25:00,1.59035,1.5921,1.5903,1.591,301400000.0
2009-01-23 08:30:00,1.5911,1.5917,1.59025,1.5905,485800000.0
2009-01-23 08:35:00,1.5904,1.59185,1.59025,1.5915,514400000.0
2009-01-23 08:40:00,1.5915,1.59265,1.59135,1.5924,299800000.0
2009-01-23 08:45:00,1.5924,1.5924,1.5904,1.59065,383800000.0
2009-01-23 08:50:00,1.59065,1.5914,1.58955,1.59125,631800000.0
2009-01-23 08:55:00,1.59125,1.59435,1.5912,1.59275,415200000.0
2009-01-23 09:00:00,1.59275,1.59465,1.59265,1.59395,799400000.0
2009-01-23 09:05:00,1.59395,1.594,1.59025,1.59025,636000000.0
2009-01-23 09:10:00,1.5904,1.5948,1.5903,1.5932,969200000.0
2009-01-23 09:15:00,1.5935,1.594,1.59135,1.59155,821600000.0
2009-01-23 09:20:00,1.59155,1.5928,1.59055,1.5925,867200000.0
2009-01-23 09:25:00,1.5925,1.59255,1.59005,1.5911,523600000.0
2009-01-23 09:30:00,1.59125,1.59215,1.58755,1.58765,1762600001.0
2009-01-23 09:35:00,1.5877,1.59115,1.5877,1.59095,2713200000.0
2009-01-23 09:40:00,1.5909,1.59245,1.5893,1.59155,2773000000.0
2009-01-23 09:45:00,1.5917,1.5931,1.59,1.59115,2070200000.0
2009-01-23 09:50:00,1.59135,1.59295,1.58975,1.5929,1860800000.0
2009-01-23 09:55:00,1.5932,1.59465,1.59065,1.59105,1247000000.0
2009-01-23 10:00:00,1.59105,1.59335,1.58925,1.58935,1315400000.0
2009-01-23 10:05:00,1.58955,1.593,1.58875,1.5924,1101400000.0
2009-01-23 10:10:00,1.5923,1.5946,1.59195,1.5935,1058800000.0
2009-01-23 10:15:00,1.5935,1.5944,1.5861,1.5898,1248400000.0
2009-01-23 10:20:00,1.5899,1.5912,1.5879,1.58955,1139800000.0
2009-01-23 10:25:00,1.58965,1.59105,1.5887,1.5908,1297400000.0
2009-01-23 10:30:00,1.59095,1.592,1.5896,1.5899,1023400000.0
2009-01-23 10:35:00,1.5898,1.5905,1.58735,1.5885,1171600000.0
2009-01-23 10:40:00,1.58855,1.5886,1.5866,1.58715,985600000.0
2009-01-23 10:45:00,1.5872,1.589,1.5871,1.58775,898200000.0
2009-01-23 10:50:00,1.5881,1.5909,1.5876,1.59075,1196600000.0
2009-01-23 10:55:00,1.59075,1.59115,1.5887,1.5887,981100000.0
2009-01-23 11:00:00,1.58875,1.5909,1.5873,1.5878,1035700000.0
2009-01-23 11:05:00,1.588,1.59055,1.5876,1.58995,1059200000.0
2009-01-23 11:10:00,1.58985,1.59045,1.5877,1.588,1011600000.0
2009-01-23 11:15:00,1.588,1.58845,1.58455,1.58475,1092500000.0
2009-01-23 11:20:00,1.58475,1.58605,1.5846,1.5854,1127600000.0
2009-01-23 11:25:00,1.58555,1.5868,1.58285,1.58285,1036200000.0
2009-01-23 11:30:00,1.58285,1.58835,1.58075,1.58695,1105600000.0
2009-01-23 11:35:00,1.58695,1.58835,1.58135,1.5828,1202700000.0
2009-01-23 11:40:00,1.58275,1.58485,1.58015,1.58475,1431600000.0
2009-01-23 11:45:00,1.5847,1.58505,1.58035,1.5804,1255000000.0
2009-01-23 11:50:00,1.58035,1.5824,1.5796,1.58,1287400000.0
2009-01-23 11:55:00,1.58,1.5858,1.57955,1.58215,1175000000.0
2009-01-23 12:00:00,1.58215,1.5826,1.57805,1.57825,1169100000.0
2009-01-23 12:05:00,1.5783,1.57875,1.57435,1.5767,1083000000.0
2009-01-23 12:10:00,1.57695,1.5791,1.57565,1.5782,1024000000.0
2009-01-23 12:15:00,1.5782,1.5792,1.575,1.57675,1172000000.0
2009-01-23 12:20:00,1.57675,1.58105,1.5766,1.58065,1129000000.0
2009-01-23 12:25:00,1.5809,1.5809,1.57855,1.58005,928000000.0
2009-01-23 12:30:00,1.5799,1.58285,1.5798,1.58105,1174000000.0
2009-01-23 12:35:00,1.58105,1.58325,1.5805,1.58325,845200000.0
2009-01-23 12:40:00,1.5834,1.58555,1.58275,1.58315,969400000.0
2009-01-23 12:45:00,1.58315,1.58345,1.57985,1.5806,1307599999.0
2009-01-23 12:50:00,1.5806,1.5812,1.58015,1.581,731800000.0
2009-01-23 12:55:00,1.58095,1.581,1.5777,1.578,1021400000.0
2009-01-23 13:00:00,1.578,1.578,1.57625,1.57745,873800000.0
2009-01-23 13:05:00,1.57745,1.58095,1.57685,1.5771,815200000.0
2009-01-23 13:10:00,1.5771,1.57915,1.577,1.579,875800000.0
2009-01-23 13:15:00,1.57905,1.57955,1.5778,1.57855,789700000.0
2009-01-23 13:20:00,1.5786,1.58365,1.578,1.58325,801600000.0
2009-01-23 13:25:00,1.58325,1.58325,1.58075,1.5826,945300000.0
2009-01-23 13:30:00,1.5826,1.5846,1.5809,1.5834,794000000.0
2009-01-23 13:35:00,1.58335,1.5855,1.58325,1.58535,940400000.0
2009-01-23 13:40:00,1.58535,1.58575,1.5834,1.58395,890400000.0
2009-01-23 13:45:00,1.58395,1.58415,1.58255,1.5829,695400000.0
2009-01-23 13:50:00,1.5829,1.58315,1.5804,1.58205,1062600000.0
2009-01-23 13:55:00,1.58195,1.5847,1.58195,1.58415,1140000000.0
2009-01-23 14:00:00,1.58415,1.58675,1.5822,1.5865,1093000000.0
2009-01-23 14:05:00,1.58645,1.587,1.5856,1.5863,970400000.0
2009-01-23 14:10:00,1.58635,1.58665,1.5845,1.58485,682800000.0
2009-01-23 14:15:00,1.5848,1.5854,1.5816,1.58175,1107600000.0
2009-01-23 14:20:00,1.5817,1.5817,1.57985,1.58065,972200000.0
2009-01-23 14:25:00,1.58065,1.58185,1.5804,1.58055,892400000.0
2009-01-23 14:30:00,1.58065,1.58285,1.58035,1.58245,1149800000.0
2009-01-23 14:35:00,1.5825,1.584,1.58185,1.5838,1133400000.0
2009-01-23 14:40:00,1.58395,1.58505,1.58155,1.58245,1077800000.0
2009-01-23 14:45:00,1.58245,1.5834,1.58125,1.5819,799800000.0
2009-01-23 14:50:00,1.58195,1.58395,1.58155,1.5839,787000000.0
2009-01-23 14:55:00,1.5838,1.58575,1.5838,1.5856,823800000.0
2009-01-23 15:00:00,1.58565,1.58935,1.58555,1.58875,1094600000.0
2009-01-23 15:05:00,1.58855,1.5932,1.5884,1.5928,1044200000.0
2009-01-23 15:10:00,1.5928,1.59335,1.59115,1.5929,1061200000.0
2009-01-23 15:15:00,1.5928,1.59295,1.5901,1.59265,1255400000.0
2009-01-23 15:20:00,1.59275,1.5945,1.59035,1.5942,1151200000.0
2009-01-23 15:25:00,1.59445,1.5947,1.5921,1.5922,1056100000.0
2009-01-23 15:30:00,1.5922,1.5924,1.58695,1.5882,1047600000.0
2009-01-23 15:35:00,1.5881,1.5886,1.5864,1.5877,1239000000.0
2009-01-23 15:40:00,1.5877,1.5885,1.58715,1.58775,1076400000.0
2009-01-23 15:45:00,1.58765,1.5898,1.58725,1.58795,1046200000.0
2009-01-23 15:50:00,1.5878,1.58975,1.58695,1.5889,1033800000.0
2009-01-23 15:55:00,1.5888,1.594,1.5886,1.59205,1459600000.0
2009-01-23 16:00:00,1.59205,1.59355,1.59115,1.59295,1259400000.0
2009-01-23 16:05:00,1.59295,1.5967,1.59295,1.5958,1350800000.0
2009-01-23 16:10:00,1.59595,1.59905,1.59545,1.59885,1274000000.0
2009-01-23 16:15:00,1.59885,1.59935,1.59595,1.5972,1344200000.0
2009-01-23 16:20:00,1.5972,1.59955,1.5972,1.59935,1056600000.0
2009-01-23 16:25:00,1.5994,1.5999,1.59725,1.59875,1245600000.0
2009-01-23 16:30:00,1.5987,1.60085,1.59815,1.59885,1361800000.0
2009-01-23 16:35:00,1.59905,1.5991,1.5968,1.5975,1294399999.0
2009-01-23 16:40:00,1.5976,1.59875,1.5964,1.5974,1242400000.0
2009-01-23 16:45:00,1.59735,1.5982,1.59485,1.5949,1053400000.0
2009-01-23 16:50:00,1.59495,1.59765,1.5941,1.5962,1202800000.0
2009-01-23 16:55:00,1.59635,1.59765,1.5948,1.5952,1269000000.0
2009-01-23 17:00:00,1.5952,1.59785,1.59435,1.59715,1266800000.0
2009-01-23 17:05:00,1.59715,1.5988,1.59605,1.59655,1126600000.0
2009-01-23 17:10:00,1.59655,1.59895,1.59535,1.5987,1067300000.0
2009-01-23 17:15:00,1.59865,1.59925,1.59725,1.5979,1169000000.0
2009-01-23 17:20:00,1.598,1.5987,1.59405,1.596,1042600000.0
2009-01-23 17:25:00,1.596,1.59645,1.59375,1.5938,765000000.0
2009-01-23 17:30:00,1.5938,1.59415,1.59075,1.5912,1080800000.0
2009-01-23 17:35:00,1.5912,1.5929,1.59085,1.5922,1543400000.0
2009-01-23 17:40:00,1.5922,1.5922,1.59005,1.5906,861800000.0
2009-01-23 17:45:00,1.59075,1.5926,1.59055,1.59165,1212800000.0
2009-01-23 17:50:00,1.59175,1.59355,1.5916,1.59305,1105200000.0
2009-01-23 17:55:00,1.59305,1.59765,1.593,1.59755,1027000000.0
2009-01-23 18:00:00,1.59805,1.6012,1.5962,1.6012,1034200000.0
2009-01-23 18:05:00,1.6011,1.60135,1.59845,1.59875,1149000000.0
2009-01-23 18:10:00,1.59875,1.6001,1.5976,1.59995,884600000.0
2009-01-23 18:15:00,1.60005,1.60405,1.59995,1.6039,1024200000.0
2009-01-23 18:20:00,1.6042,1.6042,1.6008,1.60145,1083800000.0
2009-01-23 18:25:00,1.60135,1.60165,1.5994,1.60025,888400000.0
2009-01-23 18:30:00,1.6002,1.60045,1.59735,1.59775,980200000.0
2009-01-23 18:35:00,1.59775,1.59795,1.5947,1.5948,835800000.0
2009-01-23 18:40:00,1.59485,1.59825,1.59485,1.59615,1000800000.0
2009-01-23 18:45:00,1.59625,1.597,1.5903,1.59075,1162600000.0
2009-01-23 18:50:00,1.5907,1.59105,1.5857,1.5862,1029400000.0
2009-01-23 18:55:00,1.5861,1.5871,1.584,1.58705,1077500000.0
2009-01-23 19:00:00,1.58715,1.58735,1.58495,1.58665,940000000.0
2009-01-23 19:05:00,1.5869,1.5886,1.586,1.5867,799800000.0
2009-01-23 19:10:00,1.5868,1.5908,1.5866,1.59005,818800000.0
2009-01-23 19:15:00,1.59005,1.5902,1.58815,1.5889,692200000.0
2009-01-23 19:20:00,1.5889,1.5932,1.5887,1.5922,910500000.0
2009-01-23 19:25:00,1.59205,1.59225,1.58795,1.5886,1002800000.0
2009-01-23 19:30:00,1.5886,1.5889,1.5861,1.58705,1123000000.0
2009-01-23 19:35:00,1.58725,1.5878,1.58405,1.5849,957400000.0
2009-01-23 19:40:00,1.5849,1.58885,1.58485,1.5882,731200000.0
2009-01-23 19:45:00,1.58805,1.5884,1.5857,1.58595,893000000.0
2009-01-23 19:50:00,1.586,1.58855,1.586,1.58815,670600000.0
2009-01-23 19:55:00,1.5881,1.5888,1.58675,1.5881,820000000.0
2009-01-23 20:00:00,1.58805,1.59005,1.58805,1.58915,696000000.0
2009-01-23 20:05:00,1.58915,1.58925,1.58735,1.5882,476000000.0
2009-01-23 20:10:00,1.5882,1.58975,1.58735,1.5881,664800000.0
2009-01-23 20:15:00,1.588,1.58975,1.587,1.5895,602200000.0
2009-01-23 20:20:00,1.5896,1.5907,1.5884,1.58965,861600000.0
2009-01-23 20:25:00,1.58975,1.5905,1.58805,1.58925,1097800000.0
2009-01-23 20:30:00,1.5891,1.5906,1.5881,1.58995,968400000.0
2009-01-23 20:35:00,1.5898,1.59075,1.5868,1.5869,746400000.0
2009-01-23 20:40:00,1.5869,1.58925,1.58625,1.58925,802200000.0
2009-01-23 20:45:00,1.5891,1.5891,1.58665,1.5879,727000000.0
2009-01-23 20:50:00,1.58755,1.58825,1.58635,1.5865,810000000.0
2009-01-23 20:55:00,1.58645,1.5891,1.5864,1.58805,814000000.0
2009-01-23 21:00:00,1.58805,1.5903,1.5873,1.5903,982600000.0
2009-01-23 21:05:00,1.5904,1.59045,1.58725,1.58915,556000000.0
2009-01-23 21:10:00,1.5892,1.59105,1.58855,1.5906,794000000.0
2009-01-23 21:15:00,1.5906,1.5918,1.5895,1.59095,831600000.0
2009-01-23 21:20:00,1.59095,1.592,1.59065,1.592,823400000.0
2009-01-23 21:25:00,1.5921,1.59465,1.59195,1.59355,688400000.0
2009-01-23 21:30:00,1.5935,1.59475,1.5923,1.5933,1089800000.0
2009-01-23 21:35:00,1.5932,1.59375,1.59105,1.59185,723800000.0
2009-01-23 21:40:00,1.59185,1.59275,1.5908,1.59095,589000000.0
2009-01-23 21:45:00,1.591,1.59155,1.5903,1.5911,555800000.0
2009-01-23 21:50:00,1.59115,1.59135,1.5902,1.5906,735600000.0
2009-01-23 21:55:00,1.5904,1.59205,1.58935,1.5919,878400000.0
2009-01-23 22:00:00,1.59185,1.59335,1.59155,1.59245,665800000.0
2009-01-23 22:05:00,1.59245,1.5934,1.59105,1.5932,1031200000.0
2009-01-23 22:10:00,1.5932,1.59445,1.59275,1.5939,690200000.0
2009-01-23 22:15:00,1.5933,1.5939,1.59215,1.59305,389400000.0
2009-01-23 22:20:00,1.59295,1.5941,1.5925,1.5938,526000000.0
2009-01-23 22:25:00,1.5938,1.59405,1.5936,1.59395,241800000.0
2009-01-23 22:30:00,1.594,1.59545,1.59335,1.5944,568200000.0
2009-01-23 22:35:00,1.5943,1.59435,1.59365,1.59385,323400000.0
2009-01-23 22:40:00,1.5939,1.5946,1.59375,1.5946,1210000000.0
2009-01-23 22:45:00,1.5946,1.59465,1.59345,1.5938,652600000.0
2009-01-23 22:50:00,1.59365,1.59505,1.59365,1.59465,531200000.0
2009-01-23 22:55:00,1.5946,1.596,1.59435,1.5956,499000000.0
2009-01-23 23:00:00,1.59565,1.59575,1.5932,1.5937,534000000.0
2009-01-23 23:05:00,1.59375,1.59375,1.59005,1.59315,592000000.0
2009-01-23 23:10:00,1.5932,1.59545,1.59305,1.5954,254000000.0
2009-01-23 23:15:00,1.59535,1.59615,1.5951,1.5959,417200000.0
2009-01-23 23:20:00,1.596,1.597,1.5956,1.5962,303600000.0
2009-01-23 23:25:00,1.5963,1.59675,1.5959,1.59625,287600000.0
2009-01-23 23:30:00,1.5964,1.59705,1.596,1.5964,309200000.0
2009-01-23 23:35:00,1.5964,1.597,1.59595,1.59655,331400000.0
2009-01-23 23:40:00,1.5965,1.5969,1.59545,1.5955,261400000.0
2009-01-23 23:45:00,1.5955,1.5956,1.594,1.59455,210000000.0
2009-01-23 23:50:00,1.59455,1.59455,1.59035,1.59315,307900000.0
2009-01-23 23:55:00,1.59305,1.59325,1.5904,1.5907,108600000.0
2009-01-26 00:00:00,1.58503,1.58557,1.5828,1.58315,202400000.0
2009-01-26 00:05:00,1.58416,1.58446,1.58255,1.58285,238600000.0
2009-01-26 00:10:00,1.5831,1.58425,1.5826,1.5827,226400000.0
2009-01-26 00:15:00,1.5829,1.5836,1.5827,1.58295,61600000.0
2009-01-26 00:20:00,1.583,1.58425,1.58265,1.584,156400000.0
2009-01-26 00:25:00,1.584,1.5847,1.58275,1.5847,327000000.0
2009-01-26 00:30:00,1.5845,1.58485,1.58375,1.58405,136800000.0
2009-01-26 00:35:00,1.58405,1.5843,1.5826,1.58325,161600000.0
2009-01-26 00:40:00,1.58325,1.5837,1.5822,1.58255,234600000.0
2009-01-26 00:45:00,1.58255,1.5832,1.58215,1.58255,254000000.0
2009-01-26 00:50:00,1.5824,1.58335,1.5815,1.58275,314400000.0
2009-01-26 00:55:00,1.582,1.58365,1.5812,1.58165,321600000.0
2009-01-26 01:00:00,1.58165,1.58225,1.5793,1.58045,1040400000.0
2009-01-26 01:05:00,1.58045,1.5814,1.5802,1.5802,687800000.0
2009-01-26 01:10:00,1.5802,1.5802,1.57035,1.57435,1104400000.0
2009-01-26 01:15:00,1.57425,1.5772,1.5725,1.57325,1269000000.0
2009-01-26 01:20:00,1.57335,1.5739,1.57085,1.57265,689000000.0
2009-01-26 01:25:00,1.5729,1.57695,1.57195,1.5749,1118800000.0
2009-01-26 01:30:00,1.5748,1.57555,1.5716,1.572,811400000.0
2009-01-26 01:35:00,1.5721,1.5772,1.5717,1.576,658800000.0
2009-01-26 01:40:00,1.57605,1.57775,1.5753,1.5769,782000000.0
2009-01-26 01:45:00,1.5771,1.5775,1.57475,1.5769,555000000.0
2009-01-26 01:50:00,1.5769,1.5793,1.5753,1.5793,556400000.0
2009-01-26 01:55:00,1.5793,1.5806,1.5789,1.5806,545200000.0
2009-01-26 02:00:00,1.58055,1.58375,1.57995,1.58225,1679800000.0
2009-01-26 02:05:00,1.58235,1.58285,1.57855,1.57905,1669400000.0
2009-01-26 02:10:00,1.57905,1.58085,1.5788,1.57985,517600000.0
2009-01-26 02:15:00,1.5799,1.5806,1.5775,1.5775,1084600000.0
2009-01-26 02:20:00,1.5774,1.5797,1.57575,1.5796,1159600000.0
2009-01-26 02:25:00,1.5796,1.58225,1.57855,1.58145,1858200000.0
2009-01-26 02:30:00,1.5814,1.58155,1.57825,1.5795,1039200000.0
2009-01-26 02:35:00,1.5795,1.5803,1.57835,1.5799,498400000.0
2009-01-26 02:40:00,1.5799,1.581,1.57875,1.58075,860600000.0
2009-01-26 02:45:00,1.58075,1.5811,1.57775,1.5789,1544000000.0
2009-01-26 02:50:00,1.57905,1.58075,1.5778,1.58065,1324200000.0
2009-01-26 02:55:00,1.58065,1.58135,1.5788,1.58075,1468800000.0
2009-01-26 03:00:00,1.5807,1.58125,1.5786,1.57875,2861000000.0
2009-01-26 03:05:00,1.57885,1.5813,1.5785,1.58075,1734000000.0
2009-01-26 03:10:00,1.58075,1.58155,1.5799,1.5813,589000000.0
2009-01-26 03:15:00,1.5813,1.5815,1.57715,1.57835,1294200000.0
2009-01-26 03:20:00,1.57835,1.5788,1.5772,1.5786,946200000.0
2009-01-26 03:25:00,1.5786,1.57965,1.5775,1.57955,1141799999.0
2009-01-26 03:30:00,1.57955,1.57955,1.57705,1.57825,665200000.0
2009-01-26 03:35:00,1.5785,1.57895,1.5776,1.5778,873600000.0
2009-01-26 03:40:00,1.5778,1.578,1.57705,1.578,617200000.0
2009-01-26 03:45:00,1.57825,1.57955,1.57815,1.5791,189200000.0
2009-01-26 03:50:00,1.57925,1.5812,1.57905,1.58075,357400000.0
2009-01-26 03:55:00,1.5809,1.5816,1.5803,1.58045,1060400000.0
2009-01-26 04:00:00,1.58055,1.5812,1.57965,1.58085,392800000.0
2009-01-26 04:05:00,1.58085,1.58105,1.57945,1.5798,140400000.0
2009-01-26 04:10:00,1.57995,1.57995,1.5792,1.5798,204400000.0
2009-01-26 04:15:00,1.5798,1.5802,1.5797,1.5802,356000000.0
2009-01-26 04:20:00,1.5803,1.58225,1.57995,1.58225,645600000.0
2009-01-26 04:25:00,1.5823,1.5838,1.5823,1.5831,192000000.0
2009-01-26 04:30:00,1.5831,1.58495,1.58305,1.58385,595800001.0
2009-01-26 04:35:00,1.584,1.5852,1.58305,1.5837,918000000.0
2009-01-26 04:40:00,1.58375,1.5847,1.5832,1.58385,646000000.0
2009-01-26 04:45:00,1.58395,1.5843,1.58305,1.5833,287600000.0
2009-01-26 04:50:00,1.5833,1.5839,1.5825,1.5836,178400000.0
2009-01-26 04:55:00,1.5837,1.58545,1.58345,1.585,163800000.0
2009-01-26 05:00:00,1.5849,1.58605,1.5829,1.58605,178600000.0
2009-01-26 05:05:00,1.58635,1.58885,1.58565,1.588,310800000.0
2009-01-26 05:10:00,1.58805,1.58805,1.58555,1.58715,377400000.0
2009-01-26 05:15:00,1.58735,1.588,1.58685,1.58685,391400000.0
2009-01-26 05:20:00,1.58695,1.58715,1.58595,1.58675,331800000.0
2009-01-26 05:25:00,1.58665,1.58695,1.58555,1.58555,717800000.0
2009-01-26 05:30:00,1.58555,1.5877,1.58515,1.58745,526800000.0
2009-01-26 05:35:00,1.5871,1.5881,1.58515,1.58655,725400000.0
2009-01-26 05:40:00,1.58675,1.5885,1.58675,1.58805,209400000.0
2009-01-26 05:45:00,1.5881,1.58895,1.58735,1.58855,218600000.0
2009-01-26 05:50:00,1.5885,1.5891,1.588,1.5885,113000000.0
2009-01-26 05:55:00,1.5885,1.58935,1.5875,1.5875,466400000.0
2009-01-26 06:00:00,1.58755,1.5887,1.5874,1.5877,300200000.0
2009-01-26 06:05:00,1.58775,1.58865,1.58635,1.58785,318400000.0
2009-01-26 06:10:00,1.58775,1.5883,1.58695,1.5883,160800000.0
2009-01-26 06:15:00,1.5881,1.5886,1.5877,1.58815,158400000.0
2009-01-26 06:20:00,1.5881,1.58865,1.58655,1.58695,432400000.0
2009-01-26 06:25:00,1.58695,1.58695,1.5853,1.5859,416200000.0
2009-01-26 06:30:00,1.58585,1.5862,1.58535,1.5861,77200000.0
2009-01-26 06:35:00,1.5861,1.5872,1.5837,1.5853,289600000.0
2009-01-26 06:40:00,1.5853,1.58715,1.58465,1.58705,316000000.0
2009-01-26 06:45:00,1.58705,1.58945,1.5867,1.58915,334600000.0
2009-01-26 06:50:00,1.58895,1.58905,1.58775,1.5884,367000000.0
2009-01-26 06:55:00,1.5884,1.58865,1.5855,1.58725,271000000.0
2009-01-26 07:00:00,1.5871,1.5892,1.58685,1.5881,144600000.0
2009-01-26 07:05:00,1.5882,1.589,1.5874,1.58835,270400000.0
2009-01-26 07:10:00,1.58835,1.5884,1.5874,1.58755,127400000.0
2009-01-26 07:15:00,1.58745,1.58745,1.58425,1.5854,204600000.0
2009-01-26 07:20:00,1.58535,1.5871,1.58465,1.58505,312000000.0
2009-01-26 07:25:00,1.585,1.5875,1.5847,1.5864,601200000.0
2009-01-26 07:30:00,1.58605,1.5863,1.5845,1.5848,304200000.0
2009-01-26 07:35:00,1.58475,1.5848,1.57975,1.58065,534800000.0
2009-01-26 07:40:00,1.5805,1.581,1.57965,1.57965,459800000.0
2009-01-26 07:45:00,1.5797,1.5797,1.57785,1.5784,517800000.0
2009-01-26 07:50:00,1.57835,1.57845,1.57575,1.5778,531100000.0
2009-01-26 07:55:00,1.5778,1.58135,1.57725,1.58025,326000000.0
2009-01-26 08:00:00,1.58025,1.5809,1.57925,1.5802,235000000.0
2009-01-26 08:05:00,1.58025,1.58025,1.57535,1.5761,384500000.0
2009-01-26 08:10:00,1.57625,1.57625,1.57435,1.57465,360200000.0
2009-01-26 08:15:00,1.5748,1.58005,1.5747,1.5787,366400000.0
2009-01-26 08:20:00,1.5786,1.5786,1.57475,1.57585,289200000.0
2009-01-26 08:25:00,1.57585,1.57855,1.5749,1.5784,171000000.0
2009-01-26 08:30:00,1.57845,1.57935,1.57775,1.578,165800000.0
2009-01-26 08:35:00,1.57795,1.5788,1.5772,1.57785,230800000.0
2009-01-26 08:40:00,1.5779,1.5786,1.57585,1.5786,295600000.0
2009-01-26 08:45:00,1.57855,1.58185,1.5773,1.57945,605800000.0
2009-01-26 08:50:00,1.5795,1.5807,1.5785,1.57955,432000000.0
2009-01-26 08:55:00,1.57955,1.58015,1.5784,1.57895,208400000.0
2009-01-26 09:00:00,1.57885,1.5824,1.5787,1.5821,530200000.0
2009-01-26 09:05:00,1.5821,1.5822,1.5792,1.58165,759600000.0
2009-01-26 09:10:00,1.5817,1.5827,1.58,1.582,631200000.0
2009-01-26 09:15:00,1.5822,1.5822,1.57815,1.58195,859000000.0
2009-01-26 09:20:00,1.58195,1.58225,1.57825,1.57935,904800000.0
2009-01-26 09:25:00,1.5792,1.5819,1.57915,1.58115,712600000.0
2009-01-26 09:30:00,1.5813,1.58305,1.58055,1.58065,1813200000.0
2009-01-26 09:35:00,1.5808,1.5808,1.57805,1.57825,2176200000.0
2009-01-26 09:40:00,1.57825,1.58325,1.57805,1.58325,1645200000.0
2009-01-26 09:45:00,1.58325,1.58435,1.5822,1.58235,2823600001.0
2009-01-26 09:50:00,1.5823,1.58245,1.58035,1.58115,1726600000.0
2009-01-26 09:55:00,1.5812,1.5838,1.58095,1.58315,2784000000.0
2009-01-26 10:00:00,1.58315,1.5879,1.58285,1.5859,2580600000.0
2009-01-26 10:05:00,1.58595,1.58895,1.58535,1.58675,3142400001.0
2009-01-26 10:10:00,1.5869,1.5891,1.5868,1.5881,3554600001.0
2009-01-26 10:15:00,1.5881,1.58955,1.5872,1.5889,3383000000.0
2009-01-26 10:20:00,1.5889,1.5923,1.58865,1.59205,3196400000.0
2009-01-26 10:25:00,1.59205,1.59345,1.59015,1.59305,2975999998.0
2009-01-26 10:30:00,1.593,1.59425,1.59085,1.59105,3390800000.0
2009-01-26 10:35:00,1.59105,1.5912,1.58795,1.58815,2506400000.0
2009-01-26 10:40:00,1.58815,1.58815,1.58535,1.5873,3489400000.0
2009-01-26 10:45:00,1.58725,1.59195,1.5865,1.59145,3591200001.0
2009-01-26 10:50:00,1.5917,1.5919,1.58935,1.58955,2898800000.0
2009-01-26 10:55:00,1.58945,1.58945,1.58665,1.58685,2490000000.0
2009-01-26 11:00:00,1.58685,1.5879,1.58655,1.58755,1688000000.0
2009-01-26 11:05:00,1.58745,1.5891,1.58715,1.5874,1961200000.0
2009-01-26 11:10:00,1.58725,1.5877,1.5849,1.5852,1490400000.0
2009-01-26 11:15:00,1.58525,1.59,1.58525,1.5899,999200000.0
2009-01-26 11:20:00,1.58975,1.5905,1.5891,1.5905,1184200000.0
2009-01-26 11:25:00,1.59045,1.59735,1.5904,1.59695,3179000000.0
2009-01-26 11:30:00,1.5969,1.59775,1.59475,1.59535,3618800000.0
2009-01-26 11:35:00,1.59535,1.59605,1.59435,1.5952,2830400000.0
2009-01-26 11:40:00,1.59525,1.5963,1.59505,1.5955,2153400000.0
2009-01-26 11:45:00,1.59545,1.5955,1.59395,1.59435,3461600000.0
2009-01-26 11:50:00,1.59435,1.5955,1.5938,1.59445,3273200000.0
2009-01-26 11:55:00,1.59435,1.59445,1.59285,1.5939,3498400000.0
2009-01-26 12:00:00,1.5939,1.59595,1.59335,1.5953,3001800000.0
2009-01-26 12:05:00,1.59555,1.5973,1.5949,1.5968,2979800000.0
2009-01-26 12:10:00,1.5968,1.59795,1.5968,1.59745,1479000000.0
2009-01-26 12:15:00,1.5974,1.59865,1.59705,1.598,2142400000.0
2009-01-26 12:20:00,1.59805,1.6027,1.59795,1.6027,2931000000.0
2009-01-26 12:25:00,1.6027,1.6059,1.60155,1.60545,2555000000.0
2009-01-26 12:30:00,1.60545,1.60565,1.6027,1.60315,2630600000.0
2009-01-26 12:35:00,1.6032,1.6043,1.60145,1.60195,2870800000.0
2009-01-26 12:40:00,1.6019,1.60235,1.59885,1.5993,3512200000.0
2009-01-26 12:45:00,1.59925,1.6053,1.5992,1.60365,2181700000.0
2009-01-26 12:50:00,1.60365,1.6077,1.60325,1.6043,2113200000.0
2009-01-26 12:55:00,1.6043,1.60565,1.60355,1.6039,1518400000.0
2009-01-26 13:00:00,1.60395,1.6049,1.60335,1.6045,1514600000.0
2009-01-26 13:05:00,1.6043,1.6047,1.60165,1.6019,1091200000.0
2009-01-26 13:10:00,1.60185,1.6032,1.60105,1.6032,1324300000.0
2009-01-26 13:15:00,1.6032,1.60375,1.6015,1.602,861800000.0
2009-01-26 13:20:00,1.602,1.60325,1.60135,1.6025,843800000.0
2009-01-26 13:25:00,1.6025,1.6041,1.60175,1.60405,778400000.0
2009-01-26 13:30:00,1.60405,1.6043,1.6034,1.6038,805800000.0
2009-01-26 13:35:00,1.6038,1.6062,1.60375,1.60555,786800000.0
2009-01-26 13:40:00,1.60555,1.6072,1.6048,1.6054,1421600000.0
2009-01-26 13:45:00,1.6048,1.6068,1.6048,1.6068,869400000.0
2009-01-26 13:50:00,1.6068,1.6069,1.60465,1.60655,1170300000.0
2009-01-26 13:55:00,1.6066,1.6093,1.6064,1.6079,1356900000.0
2009-01-26 14:00:00,1.6079,1.60795,1.60635,1.60725,2027600001.0
2009-01-26 14:05:00,1.60725,1.6078,1.60595,1.6067,1106599998.0
2009-01-26 14:10:00,1.6067,1.6067,1.60355,1.6047,1697700001.0
2009-01-26 14:15:00,1.6047,1.60535,1.60255,1.604,2432700000.0
2009-01-26 14:20:00,1.60415,1.60425,1.6024,1.60265,1930200000.0
2009-01-26 14:25:00,1.60265,1.60375,1.6021,1.60325,2113199999.0
2009-01-26 14:30:00,1.60315,1.60425,1.60285,1.60345,1697400000.0
2009-01-26 14:35:00,1.60345,1.606,1.60335,1.60515,1314600000.0
2009-01-26 14:40:00,1.60515,1.60795,1.60465,1.60715,1542400000.0
2009-01-26 14:45:00,1.6071,1.6081,1.60595,1.60775,1947200000.0
2009-01-26 14:50:00,1.60775,1.60855,1.6065,1.6065,1388200000.0
2009-01-26 14:55:00,1.6066,1.6066,1.6041,1.60555,1452400000.0
2009-01-26 15:00:00,1.60555,1.60635,1.60315,1.6037,1914799998.0
2009-01-26 15:05:00,1.6038,1.60395,1.6023,1.6028,3169800000.0
2009-01-26 15:10:00,1.6029,1.6034,1.59935,1.59975,2668600000.0
2009-01-26 15:15:00,1.5997,1.6016,1.59675,1.59845,1988499999.0
2009-01-26 15:20:00,1.59845,1.5993,1.59655,1.5972,1864900000.0
2009-01-26 15:25:00,1.59715,1.5984,1.5963,1.5978,1234200000.0
2009-01-26 15:30:00,1.59785,1.59825,1.5948,1.59685,2505300000.0
2009-01-26 15:35:00,1.59685,1.597,1.59545,1.59605,1599400000.0
2009-01-26 15:40:00,1.59605,1.59835,1.59555,1.59675,2355400000.0
2009-01-26 15:45:00,1.59675,1.6,1.59665,1.5999,2374400000.0
2009-01-26 15:50:00,1.5999,1.59995,1.5979,1.59815,2019699999.0
2009-01-26 15:55:00,1.5981,1.59965,1.5976,1.5989,2544900002.0
2009-01-26 16:00:00,1.59895,1.59915,1.5956,1.5963,2655200000.0
2009-01-26 16:05:00,1.5962,1.5978,1.5962,1.5978,3100600000.0
2009-01-26 16:10:00,1.5978,1.5995,1.5975,1.5987,2290600000.0
2009-01-26 16:15:00,1.59865,1.59935,1.59565,1.59715,2191000000.0
2009-01-26 16:20:00,1.59715,1.59715,1.5946,1.59495,3262900000.0
2009-01-26 16:25:00,1.5949,1.5964,1.5944,1.59615,1601300000.0
2009-01-26 16:30:00,1.59635,1.59765,1.59275,1.5937,1464500000.0
2009-01-26 16:35:00,1.59355,1.59415,1.59075,1.59185,1466400000.0
2009-01-26 16:40:00,1.59175,1.59355,1.5908,1.5912,1480000000.0
2009-01-26 16:45:00,1.5912,1.59175,1.58915,1.5916,1171600000.0
2009-01-26 16:50:00,1.5917,1.59455,1.5904,1.5941,1218300000.0
2009-01-26 16:55:00,1.5943,1.59585,1.59385,1.59575,1470400000.0
2009-01-26 17:00:00,1.5959,1.5985,1.59525,1.5958,1466800000.0
2009-01-26 17:05:00,1.5958,1.59585,1.59285,1.59485,1688800000.0
2009-01-26 17:10:00,1.5947,1.5967,1.59395,1.59505,1373800000.0
2009-01-26 17:15:00,1.5951,1.5968,1.5939,1.59465,1656000000.0
2009-01-26 17:20:00,1.59455,1.595,1.59335,1.5946,1861800000.0
2009-01-26 17:25:00,1.5946,1.5976,1.59395,1.5964,1492000000.0
2009-01-26 17:30:00,1.59655,1.59995,1.5964,1.5999,1558800000.0
2009-01-26 17:35:00,1.59985,1.6002,1.5969,1.59705,1761400002.0
2009-01-26 17:40:00,1.59705,1.5982,1.5958,1.5978,1517000000.0
2009-01-26 17:45:00,1.59775,1.5983,1.5956,1.59605,1258400000.0
2009-01-26 17:50:00,1.59595,1.5975,1.59565,1.5966,1339200000.0
2009-01-26 17:55:00,1.59685,1.5982,1.59645,1.5971,1560600000.0
2009-01-26 18:00:00,1.59705,1.5976,1.59565,1.5972,1182200000.0
2009-01-26 18:05:00,1.59715,1.59715,1.5954,1.5959,1175400000.0
2009-01-26 18:10:00,1.596,1.5966,1.5931,1.5936,1257599999.0
2009-01-26 18:15:00,1.5936,1.5959,1.59215,1.5927,1213000000.0
2009-01-26 18:20:00,1.5927,1.59525,1.59235,1.59495,1087000000.0
2009-01-26 18:25:00,1.59485,1.59535,1.5917,1.5917,1306800000.0
2009-01-26 18:30:00,1.5918,1.5946,1.5911,1.59455,1255600000.0
2009-01-26 18:35:00,1.59455,1.5961,1.5929,1.59385,1063100000.0
2009-01-26 18:40:00,1.59385,1.5957,1.5937,1.5952,1215800000.0
2009-01-26 18:45:00,1.59515,1.59605,1.59405,1.59445,1252600000.0
2009-01-26 18:50:00,1.59445,1.59535,1.59335,1.59485,1580200000.0
2009-01-26 18:55:00,1.5948,1.5969,1.59465,1.5964,1100600000.0
2009-01-26 19:00:00,1.5964,1.5993,1.5958,1.5971,1085000000.0
2009-01-26 19:05:00,1.5971,1.59895,1.59665,1.5969,911400000.0
2009-01-26 19:10:00,1.59685,1.59745,1.596,1.5961,1533800000.0
2009-01-26 19:15:00,1.5961,1.59695,1.59495,1.59565,1356200000.0
2009-01-26 19:20:00,1.5956,1.59595,1.59465,1.5958,962600000.0
2009-01-26 19:25:00,1.59575,1.5959,1.59285,1.5932,1145200000.0
2009-01-26 19:30:00,1.59335,1.5944,1.5921,1.5924,1265600000.0
2009-01-26 19:35:00,1.59245,1.59405,1.59185,1.59215,925600000.0
2009-01-26 19:40:00,1.59215,1.5936,1.59205,1.5928,736200000.0
2009-01-26 19:45:00,1.5928,1.59335,1.59185,1.5926,691000000.0
2009-01-26 19:50:00,1.5926,1.59375,1.58975,1.59355,1206000000.0
2009-01-26 19:55:00,1.59355,1.59405,1.591,1.5911,1132000000.0
2009-01-26 20:00:00,1.5911,1.59285,1.58945,1.5926,1370800002.0
2009-01-26 20:05:00,1.59255,1.59295,1.58995,1.5921,1394400000.0
2009-01-26 20:10:00,1.5921,1.5928,1.5897,1.5906,1452400000.0
2009-01-26 20:15:00,1.5906,1.5913,1.5898,1.59015,1244600000.0
2009-01-26 20:20:00,1.59015,1.5904,1.58835,1.58915,1125400000.0
2009-01-26 20:25:00,1.5891,1.5905,1.58905,1.58965,1015800000.0
2009-01-26 20:30:00,1.58955,1.59065,1.58805,1.58845,649200000.0
2009-01-26 20:35:00,1.58835,1.5886,1.58765,1.58835,1229599999.0
2009-01-26 20:40:00,1.5884,1.5896,1.58805,1.5889,995600000.0
2009-01-26 20:45:00,1.58885,1.58945,1.58735,1.58795,1046000000.0
2009-01-26 20:50:00,1.58795,1.58885,1.5873,1.588,1064400000.0
2009-01-26 20:55:00,1.5879,1.58955,1.5874,1.58785,882400000.0
2009-01-26 21:00:00,1.58785,1.5888,1.5869,1.58705,875600000.0
2009-01-26 21:05:00,1.5872,1.58755,1.58525,1.5861,1013400000.0
2009-01-26 21:10:00,1.5862,1.58645,1.58395,1.58505,1498800000.0
2009-01-26 21:15:00,1.58505,1.58545,1.58195,1.5822,1675600000.0
2009-01-26 21:20:00,1.5822,1.5848,1.58195,1.58375,1389400000.0
2009-01-26 21:25:00,1.58375,1.5859,1.5833,1.5856,956200000.0
2009-01-26 21:30:00,1.5856,1.58575,1.5825,1.58345,1079000000.0
2009-01-26 21:35:00,1.5835,1.5848,1.5831,1.58445,1283800000.0
2009-01-26 21:40:00,1.58445,1.58575,1.5841,1.58545,704900000.0
2009-01-26 21:45:00,1.5854,1.5883,1.58525,1.5882,831800000.0
2009-01-26 21:50:00,1.5884,1.59,1.58755,1.5885,1231400000.0
2009-01-26 21:55:00,1.5885,1.5895,1.588,1.5893,819200000.0
2009-01-26 22:00:00,1.5893,1.59015,1.58735,1.58965,1227200000.0
2009-01-26 22:05:00,1.58965,1.5917,1.5885,1.59,1350600000.0
2009-01-26 22:10:00,1.59,1.59105,1.5883,1.58985,981600000.0
2009-01-26 22:15:00,1.58985,1.58995,1.58855,1.5891,494600000.0
2009-01-26 22:20:00,1.5891,1.59,1.5878,1.5882,726200000.0
2009-01-26 22:25:00,1.5883,1.5887,1.5865,1.58725,801000000.0
2009-01-26 22:30:00,1.58725,1.58785,1.5862,1.5873,925600000.0
2009-01-26 22:35:00,1.58735,1.58845,1.58705,1.5871,613200000.0
2009-01-26 22:40:00,1.58715,1.58715,1.58465,1.58515,1029800000.0
2009-01-26 22:45:00,1.58515,1.58735,1.58505,1.58715,676800000.0
2009-01-26 22:50:00,1.58715,1.5881,1.5871,1.58795,311600000.0
2009-01-26 22:55:00,1.58815,1.58895,1.5879,1.5883,366800000.0
2009-01-26 23:00:00,1.5883,1.5901,1.587,1.5898,557400000.0
2009-01-26 23:05:00,1.5898,1.59095,1.58865,1.5899,918600000.0
2009-01-26 23:10:00,1.59,1.5905,1.5886,1.5893,229400000.0
2009-01-26 23:15:00,1.58935,1.58945,1.5884,1.58875,119000000.0
2009-01-26 23:20:00,1.5887,1.5902,1.5887,1.5896,156800000.0
2009-01-26 23:25:00,1.58955,1.5902,1.58895,1.5895,214000000.0
2009-01-26 23:30:00,1.58945,1.5906,1.589,1.59035,178600000.0
2009-01-26 23:35:00,1.5903,1.5906,1.5896,1.59035,77800000.0
2009-01-26 23:40:00,1.59035,1.59045,1.5897,1.58985,145600000.0
2009-01-26 23:45:00,1.5899,1.5907,1.5896,1.5902,161600000.0
2009-01-26 23:50:00,1.5902,1.5906,1.58975,1.59055,131800000.0
2009-01-26 23:55:00,1.59065,1.5917,1.58995,1.59115,220600000.0
2009-01-27 00:00:00,1.5912,1.59145,1.5904,1.5905,68400000.0
2009-01-27 00:05:00,1.59055,1.5908,1.5898,1.59,69600000.0
2009-01-27 00:10:00,1.5901,1.5901,1.5856,1.58665,372400000.0
2009-01-27 00:15:00,1.58655,1.58925,1.5865,1.58845,162200000.0
2009-01-27 00:20:00,1.58855,1.5951,1.58855,1.5927,193000000.0
2009-01-27 00:25:00,1.5923,1.5947,1.59105,1.5921,220800000.0
2009-01-27 00:30:00,1.59175,1.59315,1.59015,1.592,215600000.0
2009-01-27 00:35:00,1.5922,1.59275,1.59142,1.5923,196800000.0
2009-01-27 00:40:00,1.59235,1.59235,1.5888,1.5897,119000000.0
2009-01-27 00:45:00,1.58785,1.59065,1.58785,1.5903,24800000.0
2009-01-27 00:50:00,1.59025,1.59105,1.5884,1.58974,70400000.0
2009-01-27 00:55:00,1.58945,1.5902,1.58915,1.58975,136200000.0
2009-01-27 01:00:00,1.58955,1.59035,1.588,1.58805,259400000.0
2009-01-27 01:05:00,1.5881,1.5893,1.5874,1.58895,287800000.0
2009-01-27 01:10:00,1.589,1.5892,1.5876,1.58905,157200000.0
2009-01-27 01:15:00,1.58905,1.5892,1.5867,1.5886,174200000.0
2009-01-27 01:20:00,1.58845,1.58995,1.58795,1.58975,291200000.0
2009-01-27 01:25:00,1.58995,1.592,1.58975,1.59125,237200000.0
2009-01-27 01:30:00,1.5911,1.5916,1.59095,1.59095,143400000.0
2009-01-27 01:35:00,1.59095,1.59235,1.5906,1.59195,217800000.0
2009-01-27 01:40:00,1.59205,1.5924,1.59125,1.59175,382400000.0
2009-01-27 01:45:00,1.59175,1.59285,1.59175,1.592,149000000.0
2009-01-27 01:50:00,1.59225,1.59225,1.5902,1.59035,314200000.0
2009-01-27 01:55:00,1.59005,1.59035,1.58925,1.5893,302400000.0
2009-01-27 02:00:00,1.5894,1.59305,1.5893,1.5915,538000000.0
2009-01-27 02:05:00,1.59165,1.5927,1.5902,1.59125,508800000.0
2009-01-27 02:10:00,1.5913,1.59205,1.59015,1.59155,551000000.0
2009-01-27 02:15:00,1.59155,1.5917,1.58995,1.5906,253800000.0
2009-01-27 02:20:00,1.59055,1.5924,1.59055,1.59095,250400000.0
2009-01-27 02:25:00,1.591,1.59145,1.5904,1.59125,289200000.0
2009-01-27 02:30:00,1.5912,1.59175,1.59025,1.5916,262200000.0
2009-01-27 02:35:00,1.5916,1.59245,1.5902,1.59145,308800000.0
2009-01-27 02:40:00,1.592,1.59275,1.5909,1.592,206800000.0
2009-01-27 02:45:00,1.59205,1.5925,1.5893,1.5909,300400000.0
2009-01-27 02:50:00,1.591,1.5911,1.58885,1.5893,315200000.0
2009-01-27 02:55:00,1.5891,1.5909,1.58895,1.5904,308600000.0
2009-01-27 03:00:00,1.59055,1.59135,1.5903,1.59095,194600000.0
2009-01-27 03:05:00,1.5913,1.59135,1.5903,1.59135,115800000.0
2009-01-27 03:10:00,1.5915,1.5918,1.59059,1.5913,91600000.0
2009-01-27 03:15:00,1.5915,1.5917,1.58945,1.58955,494600000.0
2009-01-27 03:20:00,1.58955,1.5903,1.58955,1.5903,231200000.0
2009-01-27 03:25:00,1.5903,1.59125,1.58943,1.59125,223600000.0
2009-01-27 03:30:00,1.59155,1.59155,1.58935,1.59025,213800000.0
2009-01-27 03:35:00,1.5904,1.5913,1.58965,1.58975,305000000.0
2009-01-27 03:40:00,1.58985,1.59085,1.5889,1.5891,128400000.0
2009-01-27 03:45:00,1.58875,1.59005,1.58875,1.59,109400000.0
2009-01-27 03:50:00,1.59,1.59,1.59,1.59,108800000.0
2009-01-27 03:55:00,1.59,1.5917,1.589,1.59165,228300000.0
2009-01-27 04:00:00,1.59155,1.59155,1.59055,1.5909,166200000.0
2009-01-27 04:05:00,1.591,1.5918,1.591,1.5912,177800000.0
2009-01-27 04:10:00,1.59125,1.5914,1.5912,1.59125,35800000.0
2009-01-27 04:15:00,1.59125,1.59295,1.59059,1.59125,162400000.0
2009-01-27 04:20:00,1.5917,1.5922,1.59125,1.59145,141600000.0
2009-01-27 04:25:00,1.59145,1.5941,1.59135,1.5937,301000000.0
2009-01-27 04:30:00,1.5937,1.5937,1.59135,1.59135,293800000.0
2009-01-27 04:35:00,1.5914,1.59255,1.5909,1.59225,553300000.0
2009-01-27 04:40:00,1.59235,1.5943,1.59215,1.59315,793800000.0
2009-01-27 04:45:00,1.5931,1.5958,1.5923,1.59235,740200000.0
2009-01-27 04:50:00,1.5923,1.595,1.5914,1.5926,926800000.0
2009-01-27 04:55:00,1.59265,1.5929,1.59065,1.59215,826000000.0
2009-01-27 05:00:00,1.592,1.59365,1.5905,1.59155,448200000.0
2009-01-27 05:05:00,1.5916,1.5958,1.5916,1.59565,452200000.0
2009-01-27 05:10:00,1.59565,1.5959,1.5924,1.5947,228000000.0
2009-01-27 05:15:00,1.5949,1.5963,1.59225,1.5942,172000000.0
2009-01-27 05:20:00,1.59415,1.5964,1.59215,1.59395,362400000.0
2009-01-27 05:25:00,1.59385,1.5946,1.59295,1.5935,240600000.0
2009-01-27 05:30:00,1.5935,1.59525,1.59335,1.5947,348200000.0
2009-01-27 05:35:00,1.5946,1.596,1.59415,1.5955,318800000.0
2009-01-27 05:40:00,1.5951,1.59635,1.594,1.59545,414200000.0
2009-01-27 05:45:00,1.59505,1.59715,1.5932,1.5937,205000000.0
2009-01-27 05:50:00,1.59385,1.59385,1.5923,1.59305,366400000.0
2009-01-27 05:55:00,1.5931,1.5957,1.5916,1.5918,313000000.0
2009-01-27 06:00:00,1.5918,1.5939,1.59065,1.59225,398400000.0
2009-01-27 06:05:00,1.5923,1.5938,1.59175,1.59365,185800000.0
2009-01-27 06:10:00,1.5935,1.59625,1.5931,1.594,164400000.0
2009-01-27 06:15:00,1.59375,1.59615,1.59185,1.59455,168200000.0
2009-01-27 06:20:00,1.59455,1.5959,1.59345,1.59585,225600000.0
2009-01-27 06:25:00,1.59565,1.596,1.59405,1.596,200600000.0
2009-01-27 06:30:00,1.59605,1.59645,1.59415,1.59585,137400000.0
2009-01-27 06:35:00,1.5958,1.59615,1.594,1.5951,283200000.0
2009-01-27 06:40:00,1.5951,1.5971,1.59385,1.59625,315400000.0
2009-01-27 06:45:00,1.5962,1.59645,1.59365,1.5942,248600000.0
2009-01-27 06:50:00,1.59425,1.5966,1.59395,1.5963,154000000.0
2009-01-27 06:55:00,1.5963,1.59675,1.59585,1.59615,73000000.0
2009-01-27 07:00:00,1.5961,1.59715,1.59485,1.5969,140600000.0
2009-01-27 07:05:00,1.59685,1.59775,1.59595,1.5965,257000000.0
2009-01-27 07:10:00,1.59655,1.59765,1.5958,1.59695,219200000.0
2009-01-27 07:15:00,1.59705,1.59835,1.5961,1.5973,259000000.0
2009-01-27 07:20:00,1.59765,1.59775,1.5969,1.59775,120200000.0
2009-01-27 07:25:00,1.59755,1.5991,1.5972,1.5982,193200000.0
2009-01-27 07:30:00,1.5983,1.59875,1.5962,1.59665,155600000.0
2009-01-27 07:35:00,1.59665,1.6,1.59665,1.5976,292200000.0
2009-01-27 07:40:00,1.5977,1.59955,1.59755,1.59815,127600000.0
2009-01-27 07:45:00,1.5985,1.59885,1.59685,1.5979,78000000.0
2009-01-27 07:50:00,1.59785,1.59875,1.5968,1.5978,139800000.0
2009-01-27 07:55:00,1.59775,1.59855,1.5962,1.59675,187000000.0
2009-01-27 08:00:00,1.59675,1.5985,1.5967,1.5975,144400000.0
2009-01-27 08:05:00,1.59765,1.59925,1.59705,1.599,217200000.0
2009-01-27 08:10:00,1.5995,1.6006,1.59875,1.59895,263700000.0
2009-01-27 08:15:00,1.59905,1.59935,1.59735,1.59815,802000000.0
2009-01-27 08:20:00,1.59815,1.60025,1.5977,1.5992,252800000.0
2009-01-27 08:25:00,1.5992,1.5999,1.59815,1.5983,189600000.0
2009-01-27 08:30:00,1.5984,1.6002,1.598,1.5999,429800000.0
2009-01-27 08:35:00,1.5999,1.601,1.5988,1.5992,714600000.0
2009-01-27 08:40:00,1.59915,1.6004,1.59835,1.59995,633800000.0
2009-01-27 08:45:00,1.59975,1.6015,1.59935,1.60125,373600000.0
2009-01-27 08:50:00,1.6013,1.6013,1.6,1.6004,264600000.0
2009-01-27 08:55:00,1.6004,1.60095,1.599,1.6002,818200000.0
2009-01-27 09:00:00,1.6004,1.60295,1.6004,1.60235,614200000.0
2009-01-27 09:05:00,1.60235,1.6025,1.60125,1.60175,527600000.0
2009-01-27 09:10:00,1.6016,1.6026,1.60125,1.60205,1408600000.0
2009-01-27 09:15:00,1.6021,1.6045,1.6019,1.6031,1484600000.0
2009-01-27 09:20:00,1.6031,1.605,1.6031,1.60445,1489200000.0
2009-01-27 09:25:00,1.60445,1.60515,1.6025,1.6032,1685400000.0
2009-01-27 09:30:00,1.6032,1.6046,1.6024,1.6031,1627800000.0
2009-01-27 09:35:00,1.60315,1.6054,1.6023,1.60395,2015400000.0
2009-01-27 09:40:00,1.604,1.60455,1.6027,1.60405,1946800000.0
2009-01-27 09:45:00,1.60405,1.6064,1.60375,1.6064,1909200000.0
2009-01-27 09:50:00,1.6064,1.6075,1.6053,1.60615,1770400000.0
2009-01-27 09:55:00,1.60615,1.60855,1.60575,1.60695,2004000000.0
2009-01-27 10:00:00,1.60705,1.6085,1.60645,1.6081,2005800002.0
2009-01-27 10:05:00,1.60825,1.60845,1.6064,1.6069,1938600000.0
2009-01-27 10:10:00,1.607,1.60845,1.60605,1.6061,1747800000.0
2009-01-27 10:15:00,1.60605,1.60845,1.6057,1.608,1703600000.0
2009-01-27 10:20:00,1.60795,1.6085,1.6063,1.60685,1668999998.0
2009-01-27 10:25:00,1.6069,1.61225,1.60645,1.61225,1799100000.0
2009-01-27 10:30:00,1.6124,1.6138,1.61135,1.612,2317600000.0
2009-01-27 10:35:00,1.6119,1.61325,1.61115,1.6123,2150800000.0
2009-01-27 10:40:00,1.6123,1.61355,1.6102,1.61085,2572000000.0
2009-01-27 10:45:00,1.61095,1.61175,1.6103,1.6115,1548000000.0
2009-01-27 10:50:00,1.61145,1.6116,1.6088,1.6094,2382000000.0
2009-01-27 10:55:00,1.60925,1.60975,1.60805,1.60915,2530000001.0
2009-01-27 11:00:00,1.6093,1.611,1.60475,1.60985,1517200000.0
2009-01-27 11:05:00,1.60945,1.61255,1.60845,1.6115,1693800000.0
2009-01-27 11:10:00,1.6117,1.61325,1.61105,1.6131,1684600000.0
2009-01-27 11:15:00,1.61305,1.61305,1.6106,1.61075,1661600000.0
2009-01-27 11:20:00,1.61065,1.61225,1.61,1.6121,1297200000.0
2009-01-27 11:25:00,1.6121,1.61255,1.6108,1.6119,1254400000.0
2009-01-27 11:30:00,1.61205,1.61305,1.61185,1.6122,1813200000.0
2009-01-27 11:35:00,1.6122,1.61235,1.61045,1.6114,2095000000.0
2009-01-27 11:40:00,1.6114,1.6119,1.61,1.61025,2278399999.0
2009-01-27 11:45:00,1.6103,1.6113,1.6094,1.60995,1611800000.0
2009-01-27 11:50:00,1.60985,1.6109,1.6068,1.60705,2290799999.0
2009-01-27 11:55:00,1.60705,1.60885,1.60685,1.60785,2269800000.0
2009-01-27 12:00:00,1.60795,1.60945,1.6076,1.6088,2341199999.0
2009-01-27 12:05:00,1.6089,1.6102,1.6082,1.6098,1834200000.0
2009-01-27 12:10:00,1.6098,1.61085,1.60855,1.60955,1810600004.0
2009-01-27 12:15:00,1.60955,1.61175,1.60845,1.6097,2217999999.0
2009-01-27 12:20:00,1.6097,1.60995,1.60795,1.6081,2070600000.0
2009-01-27 12:25:00,1.6081,1.6095,1.6073,1.6079,1957600000.0
2009-01-27 12:30:00,1.60795,1.60895,1.6073,1.60845,1526199999.0
2009-01-27 12:35:00,1.6085,1.60905,1.6075,1.6084,1187800000.0
2009-01-27 12:40:00,1.6085,1.6087,1.60535,1.6063,2758000001.0
2009-01-27 12:45:00,1.60635,1.60715,1.6051,1.60675,1577800000.0
2009-01-27 12:50:00,1.6068,1.6083,1.606,1.6079,1719200000.0
2009-01-27 12:55:00,1.6079,1.61055,1.60705,1.6101,1338800000.0
2009-01-27 13:00:00,1.61005,1.6122,1.6087,1.61,1906200000.0
2009-01-27 13:05:00,1.6099,1.61065,1.6077,1.61065,1254600002.0
2009-01-27 13:10:00,1.61075,1.6129,1.61055,1.61155,1012500000.0
2009-01-27 13:15:00,1.61145,1.6142,1.61135,1.6139,1706200000.0
2009-01-27 13:20:00,1.6139,1.61495,1.61245,1.6135,1831100001.0
2009-01-27 13:25:00,1.6135,1.6135,1.6096,1.6096,1387400000.0
2009-01-27 13:30:00,1.6096,1.60985,1.60775,1.6085,2171600001.0
2009-01-27 13:35:00,1.60845,1.609,1.60615,1.60635,1243600000.0
2009-01-27 13:40:00,1.60635,1.6066,1.60335,1.6047,1704800000.0
2009-01-27 13:45:00,1.60475,1.6054,1.60285,1.60435,1573400000.0
2009-01-27 13:50:00,1.6044,1.60605,1.604,1.60485,1644400000.0
2009-01-27 13:55:00,1.60485,1.6052,1.60245,1.6025,2072400000.0
2009-01-27 14:00:00,1.6025,1.60345,1.601,1.60305,1419600000.0
2009-01-27 14:05:00,1.60305,1.6063,1.6024,1.60545,1569400000.0
2009-01-27 14:10:00,1.60545,1.60545,1.6025,1.6038,1885200001.0
2009-01-27 14:15:00,1.60385,1.60525,1.60365,1.60495,1431200000.0
2009-01-27 14:20:00,1.60495,1.6056,1.60285,1.60435,2145000001.0
2009-01-27 14:25:00,1.60435,1.6059,1.603,1.6058,1906400000.0
2009-01-27 14:30:00,1.60585,1.60685,1.605,1.6061,1680800000.0
2009-01-27 14:35:00,1.6061,1.6075,1.6061,1.6068,1842000000.0
2009-01-27 14:40:00,1.60675,1.60765,1.605,1.60525,1549400000.0
2009-01-27 14:45:00,1.6052,1.60605,1.60425,1.6045,1518400000.0
2009-01-27 14:50:00,1.6045,1.60555,1.604,1.60495,1207400000.0
2009-01-27 14:55:00,1.60495,1.60525,1.6043,1.6049,689800001.0
2009-01-27 15:00:00,1.60495,1.60555,1.60405,1.6048,1558600000.0
2009-01-27 15:05:00,1.6049,1.6063,1.6049,1.6053,1587400000.0
2009-01-27 15:10:00,1.6053,1.6062,1.6051,1.6057,1199800000.0
2009-01-27 15:15:00,1.6057,1.60605,1.60475,1.60515,1502600000.0
2009-01-27 15:20:00,1.60515,1.6058,1.6035,1.60425,1237600000.0
2009-01-27 15:25:00,1.6043,1.6057,1.6042,1.60505,1338600000.0
2009-01-27 15:30:00,1.60505,1.6053,1.60415,1.60415,1357000000.0
2009-01-27 15:35:00,1.60435,1.6048,1.60315,1.60315,1285200000.0
2009-01-27 15:40:00,1.6032,1.6036,1.6019,1.6022,1565000001.0
2009-01-27 15:45:00,1.6022,1.60245,1.59885,1.60105,1408500000.0
2009-01-27 15:50:00,1.60105,1.60135,1.5989,1.6003,1584800000.0
2009-01-27 15:55:00,1.6004,1.60215,1.59995,1.60075,1407300000.0
2009-01-27 16:00:00,1.60085,1.60165,1.6,1.6008,1573400001.0
2009-01-27 16:05:00,1.6008,1.60255,1.6007,1.60155,1861400001.0
2009-01-27 16:10:00,1.6016,1.6024,1.60045,1.6021,2063400000.0
2009-01-27 16:15:00,1.60205,1.60385,1.60175,1.6034,1843000000.0
2009-01-27 16:20:00,1.6034,1.60355,1.60235,1.60245,1742000000.0
2009-01-27 16:25:00,1.60225,1.60245,1.60125,1.60155,1423600000.0
2009-01-27 16:30:00,1.6015,1.60185,1.6004,1.60115,2440999999.0
2009-01-27 16:35:00,1.601,1.6014,1.60015,1.6014,1468200000.0
2009-01-27 16:40:00,1.6014,1.60325,1.60055,1.60325,1591600000.0
2009-01-27 16:45:00,1.6032,1.60345,1.60235,1.6025,1675800000.0
2009-01-27 16:50:00,1.60255,1.60305,1.60155,1.60195,1748999999.0
2009-01-27 16:55:00,1.6019,1.603,1.60135,1.60225,1912800000.0
2009-01-27 17:00:00,1.6023,1.6048,1.60215,1.6026,1836800000.0
2009-01-27 17:05:00,1.60265,1.60495,1.6024,1.60455,1843000000.0
2009-01-27 17:10:00,1.6046,1.6058,1.60395,1.6053,1727400000.0
2009-01-27 17:15:00,1.6053,1.60645,1.604,1.6043,1943400000.0
2009-01-27 17:20:00,1.6043,1.609,1.60395,1.6069,1355300000.0
2009-01-27 17:25:00,1.6069,1.6078,1.60625,1.6068,1045000000.0
2009-01-27 17:30:00,1.6068,1.6088,1.60525,1.6079,1875200000.0
2009-01-27 17:35:00,1.6079,1.61185,1.6079,1.61135,1266600000.0
2009-01-27 17:40:00,1.6114,1.6125,1.6104,1.6111,1897000001.0
2009-01-27 17:45:00,1.61105,1.6129,1.60975,1.6127,1656000000.0
2009-01-27 17:50:00,1.6127,1.6136,1.6115,1.61275,1849200001.0
2009-01-27 17:55:00,1.61285,1.6149,1.6118,1.61355,2059400000.0
2009-01-27 18:00:00,1.6136,1.61465,1.6125,1.61465,1767200000.0
2009-01-27 18:05:00,1.61465,1.61575,1.6144,1.6147,1993200000.0
2009-01-27 18:10:00,1.6148,1.6149,1.6126,1.61305,1900200000.0
2009-01-27 18:15:00,1.61305,1.6149,1.61185,1.6134,2124000000.0
2009-01-27 18:20:00,1.61345,1.61475,1.61285,1.6138,1370000000.0
2009-01-27 18:25:00,1.61355,1.61465,1.6126,1.61315,2113000000.0
2009-01-27 18:30:00,1.61315,1.61355,1.61105,1.6114,1715600000.0
2009-01-27 18:35:00,1.6114,1.6125,1.61085,1.61205,1143400000.0
2009-01-27 18:40:00,1.61205,1.61295,1.61125,1.61295,1095000000.0
2009-01-27 18:45:00,1.61295,1.6132,1.61235,1.61295,869800000.0
2009-01-27 18:50:00,1.61295,1.6131,1.612,1.61285,861400000.0
2009-01-27 18:55:00,1.61295,1.61325,1.6108,1.6109,794800000.0
2009-01-27 19:00:00,1.6109,1.61205,1.6109,1.6113,730600000.0
2009-01-27 19:05:00,1.6115,1.61195,1.61005,1.61065,1170000000.0
2009-01-27 19:10:00,1.61075,1.61145,1.60965,1.61065,905600000.0
2009-01-27 19:15:00,1.61085,1.6121,1.6102,1.61195,1055000000.0
2009-01-27 19:20:00,1.612,1.61345,1.61195,1.6127,1478600000.0
2009-01-27 19:25:00,1.61265,1.61425,1.6124,1.6142,1408800001.0
2009-01-27 19:30:00,1.61415,1.61595,1.61415,1.61555,1229600000.0
2009-01-27 19:35:00,1.6156,1.61575,1.6132,1.6134,880800000.0
2009-01-27 19:40:00,1.61335,1.61535,1.61325,1.6147,890600000.0
2009-01-27 19:45:00,1.6147,1.6148,1.6121,1.6142,1149799999.0
2009-01-27 19:50:00,1.614,1.615,1.6135,1.6137,587000000.0
2009-01-27 19:55:00,1.6137,1.6145,1.61295,1.6131,641000000.0
2009-01-27 20:00:00,1.6131,1.6139,1.6119,1.61385,945200000.0
2009-01-27 20:05:00,1.6135,1.61375,1.6108,1.61175,1166600001.0
2009-01-27 20:10:00,1.61185,1.6129,1.6117,1.61265,787200000.0
2009-01-27 20:15:00,1.6128,1.6134,1.6116,1.6118,1243800000.0
2009-01-27 20:20:00,1.61205,1.61325,1.61125,1.61215,862200000.0
2009-01-27 20:25:00,1.61235,1.61255,1.61115,1.6113,1182600000.0
2009-01-27 20:30:00,1.6113,1.613,1.61075,1.612,1045400000.0
2009-01-27 20:35:00,1.6121,1.61225,1.61115,1.6118,868400000.0
2009-01-27 20:40:00,1.6118,1.61205,1.6114,1.6115,506400000.0
2009-01-27 20:45:00,1.6116,1.61215,1.61085,1.61125,724600000.0
2009-01-27 20:50:00,1.61125,1.61185,1.61105,1.61145,561600000.0
2009-01-27 20:55:00,1.6114,1.6116,1.6111,1.6111,486800000.0
2009-01-27 21:00:00,1.6111,1.61115,1.6078,1.60935,1735600001.0
2009-01-27 21:05:00,1.6093,1.61035,1.60745,1.6077,1090065200.0
2009-01-27 21:10:00,1.6078,1.60855,1.6077,1.6084,394200000.0
2009-01-27 21:15:00,1.6084,1.60955,1.60785,1.6093,776200000.0
2009-01-27 21:20:00,1.6093,1.60935,1.6081,1.6086,690200000.0
2009-01-27 21:25:00,1.6086,1.6097,1.6084,1.60905,668400000.0
2009-01-27 21:30:00,1.6091,1.6101,1.6088,1.6089,733000000.0
2009-01-27 21:35:00,1.60905,1.6099,1.6085,1.60925,925000000.0
2009-01-27 21:40:00,1.60925,1.6103,1.60865,1.60975,906600000.0
2009-01-27 21:45:00,1.60975,1.61005,1.609,1.6097,798000000.0
2009-01-27 21:50:00,1.6098,1.6099,1.60895,1.6097,449200000.0
2009-01-27 21:55:00,1.60975,1.6098,1.60865,1.60945,898600000.0
2009-01-27 22:00:00,1.6094,1.6096,1.6084,1.609,922400000.0
2009-01-27 22:05:00,1.609,1.60945,1.6089,1.6092,393600000.0
2009-01-27 22:10:00,1.6092,1.60995,1.6089,1.6093,383400000.0
2009-01-27 22:15:00,1.6093,1.60965,1.60865,1.60945,472200000.0
2009-01-27 22:20:00,1.60955,1.61005,1.6089,1.60915,1015400000.0
2009-01-27 22:25:00,1.60915,1.61195,1.609,1.61185,890400000.0
2009-01-27 22:30:00,1.61185,1.61225,1.61095,1.61185,1003800000.0
2009-01-27 22:35:00,1.61175,1.6136,1.61165,1.61335,1137800000.0
2009-01-27 22:40:00,1.61335,1.61335,1.6121,1.61265,1302800000.0
2009-01-27 22:45:00,1.61275,1.6131,1.61225,1.6128,1078200000.0
2009-01-27 22:50:00,1.6127,1.6128,1.61205,1.61265,390400000.0
2009-01-27 22:55:00,1.61265,1.6146,1.6124,1.61435,979800000.0
2009-01-27 23:00:00,1.61445,1.61445,1.61265,1.61265,655000000.0
2009-01-27 23:05:00,1.61265,1.61325,1.6125,1.613,395000000.0
2009-01-27 23:10:00,1.613,1.61345,1.61215,1.6134,861200000.0
2009-01-27 23:15:00,1.6134,1.615,1.61245,1.61405,1019000000.0
2009-01-27 23:20:00,1.61405,1.61445,1.61295,1.6134,1037000000.0
2009-01-27 23:25:00,1.6134,1.6143,1.61235,1.6135,1185400000.0
2009-01-27 23:30:00,1.6133,1.61375,1.61235,1.6127,593800000.0
2009-01-27 23:35:00,1.6128,1.6133,1.61235,1.6127,610200000.0
2009-01-27 23:40:00,1.6127,1.6132,1.6119,1.6129,346800000.0
2009-01-27 23:45:00,1.61275,1.6137,1.61265,1.6137,301200000.0
2009-01-27 23:50:00,1.6139,1.6139,1.61285,1.6131,191600000.0
2009-01-27 23:55:00,1.61315,1.61445,1.61255,1.6141,419600000.0
2009-01-28 00:00:00,1.6141,1.6142,1.6131,1.61375,215800000.0
2009-01-28 00:05:00,1.6139,1.61475,1.61325,1.61475,156600000.0
2009-01-28 00:10:00,1.61465,1.61515,1.6141,1.61435,94200000.0
2009-01-28 00:15:00,1.6144,1.61455,1.61315,1.6144,300000000.0
2009-01-28 00:20:00,1.61405,1.6151,1.6131,1.6146,263200000.0
2009-01-28 00:25:00,1.6146,1.61645,1.61455,1.616,239400000.0
2009-01-28 00:30:00,1.61615,1.6173,1.6148,1.616,450600000.0
2009-01-28 00:35:00,1.616,1.61665,1.6151,1.6162,734000000.0
2009-01-28 00:40:00,1.61615,1.61725,1.615,1.61565,665600000.0
2009-01-28 00:45:00,1.61565,1.6161,1.61475,1.6158,232200000.0
2009-01-28 00:50:00,1.6158,1.61615,1.61535,1.6154,313600000.0
2009-01-28 00:55:00,1.61535,1.61655,1.6152,1.6154,268000000.0
2009-01-28 01:00:00,1.61535,1.61535,1.61425,1.6152,234800000.0
2009-01-28 01:05:00,1.61505,1.6164,1.61505,1.6163,177200000.0
2009-01-28 01:10:00,1.6163,1.6165,1.6155,1.6163,476400000.0
2009-01-28 01:15:00,1.61625,1.6184,1.61625,1.6167,507000000.0
2009-01-28 01:20:00,1.6167,1.61755,1.6152,1.61545,289600000.0
2009-01-28 01:25:00,1.61545,1.61745,1.6154,1.6164,170400000.0
2009-01-28 01:30:00,1.61635,1.61655,1.61605,1.61655,121600000.0
2009-01-28 01:35:00,1.61655,1.6186,1.61615,1.6173,439800000.0
2009-01-28 01:40:00,1.6174,1.6208,1.6172,1.6186,580000000.0
2009-01-28 01:45:00,1.6186,1.6191,1.618,1.6183,338200000.0
2009-01-28 01:50:00,1.6182,1.6182,1.61635,1.61635,1127600000.0
2009-01-28 01:55:00,1.6163,1.61715,1.61565,1.616,732400000.0
2009-01-28 02:00:00,1.61615,1.6171,1.61575,1.6168,806800000.0
2009-01-28 02:05:00,1.61675,1.6172,1.6161,1.61675,221800000.0
2009-01-28 02:10:00,1.61675,1.61885,1.61645,1.61875,415400000.0
2009-01-28 02:15:00,1.6184,1.6184,1.6168,1.61795,623600000.0
2009-01-28 02:20:00,1.618,1.61935,1.61655,1.61745,504000000.0
2009-01-28 02:25:00,1.61745,1.61785,1.6167,1.61695,509000000.0
2009-01-28 02:30:00,1.61685,1.6173,1.6154,1.61565,1457400000.0
2009-01-28 02:35:00,1.61565,1.61705,1.6148,1.61665,1284200000.0
2009-01-28 02:40:00,1.61665,1.6184,1.6157,1.6165,508200000.0
2009-01-28 02:45:00,1.6165,1.61695,1.6154,1.6167,1311800000.0
2009-01-28 02:50:00,1.6169,1.6172,1.6157,1.617,702000000.0
2009-01-28 02:55:00,1.617,1.6172,1.6132,1.61425,1124600000.0
2009-01-28 03:00:00,1.6143,1.6144,1.6119,1.6128,528400000.0
2009-01-28 03:05:00,1.6129,1.61355,1.6127,1.61355,304000000.0
2009-01-28 03:10:00,1.61355,1.61455,1.6126,1.6142,1043800000.0
2009-01-28 03:15:00,1.61445,1.6148,1.61355,1.61415,1484600000.0
2009-01-28 03:20:00,1.6141,1.61565,1.61365,1.61485,686400000.0
2009-01-28 03:25:00,1.61485,1.61675,1.6147,1.616,483600000.0
2009-01-28 03:30:00,1.6161,1.61675,1.6139,1.61605,1239400000.0
2009-01-28 03:35:00,1.616,1.61685,1.6152,1.61545,479800000.0
2009-01-28 03:40:00,1.61545,1.6162,1.6152,1.61615,523600000.0
2009-01-28 03:45:00,1.6161,1.6169,1.61545,1.6166,1064400000.0
2009-01-28 03:50:00,1.61655,1.6168,1.61525,1.6154,313000000.0
2009-01-28 03:55:00,1.6154,1.61655,1.61465,1.61655,508400000.0
2009-01-28 04:00:00,1.61655,1.6174,1.61625,1.6168,774000000.0
2009-01-28 04:05:00,1.61685,1.618,1.6164,1.61785,553600000.0
2009-01-28 04:10:00,1.6175,1.61785,1.61545,1.6158,1461200000.0
2009-01-28 04:15:00,1.61575,1.61695,1.61575,1.61665,422400000.0
2009-01-28 04:20:00,1.61665,1.61685,1.61505,1.616,703000000.0
2009-01-28 04:25:00,1.6161,1.6177,1.61585,1.6173,635200000.0
2009-01-28 04:30:00,1.6172,1.6176,1.61575,1.61625,786600000.0
2009-01-28 04:35:00,1.61625,1.6187,1.61615,1.61865,539000000.0
2009-01-28 04:40:00,1.6187,1.6189,1.61835,1.61885,202400000.0
2009-01-28 04:45:00,1.6188,1.6193,1.6179,1.61815,277700000.0
2009-01-28 04:50:00,1.6181,1.61835,1.6174,1.61825,518000000.0
2009-01-28 04:55:00,1.61825,1.61825,1.61675,1.6171,403200000.0
2009-01-28 05:00:00,1.61715,1.6181,1.61635,1.618,531600000.0
2009-01-28 05:05:00,1.6181,1.6189,1.618,1.61855,301800000.0
2009-01-28 05:10:00,1.6185,1.6188,1.61765,1.6185,459000000.0
2009-01-28 05:15:00,1.61845,1.61855,1.6182,1.6184,364000000.0
2009-01-28 05:20:00,1.6184,1.61895,1.6172,1.6177,896600000.0
2009-01-28 05:25:00,1.6177,1.6186,1.61745,1.6182,633200000.0
2009-01-28 05:30:00,1.618,1.61805,1.6167,1.61725,458200000.0
2009-01-28 05:35:00,1.6172,1.6185,1.6168,1.61765,319000000.0
2009-01-28 05:40:00,1.61775,1.6184,1.6174,1.61815,153400000.0
2009-01-28 05:45:00,1.61815,1.6188,1.61785,1.6181,334000000.0
2009-01-28 05:50:00,1.6181,1.6185,1.61745,1.6183,291800000.0
2009-01-28 05:55:00,1.6183,1.61885,1.6178,1.6186,212000000.0
2009-01-28 06:00:00,1.6184,1.61895,1.61795,1.6186,401600000.0
2009-01-28 06:05:00,1.6185,1.61885,1.61785,1.61855,290000000.0
2009-01-28 06:10:00,1.61855,1.6189,1.61775,1.61835,475400000.0
2009-01-28 06:15:00,1.61825,1.61865,1.6173,1.6183,562000000.0
2009-01-28 06:20:00,1.61825,1.61955,1.61785,1.6191,392000000.0
2009-01-28 06:25:00,1.61905,1.6206,1.61875,1.6196,353200000.0
2009-01-28 06:30:00,1.61975,1.6214,1.6191,1.62025,498600000.0
2009-01-28 06:35:00,1.6203,1.6214,1.61995,1.62115,374200000.0
2009-01-28 06:40:00,1.62115,1.62185,1.61975,1.621,376800000.0
2009-01-28 06:45:00,1.62095,1.62145,1.62015,1.62025,303600000.0
2009-01-28 06:50:00,1.62045,1.6208,1.6193,1.62055,332800000.0
2009-01-28 06:55:00,1.62065,1.6215,1.6189,1.6209,374000000.0
2009-01-28 07:00:00,1.62105,1.624,1.62045,1.624,655800000.0
2009-01-28 07:05:00,1.62395,1.6255,1.62315,1.6232,606400000.0
2009-01-28 07:10:00,1.6232,1.6264,1.6223,1.6264,359000000.0
2009-01-28 07:15:00,1.6262,1.6263,1.6247,1.62515,356600000.0
2009-01-28 07:20:00,1.6251,1.62605,1.62455,1.6247,381200000.0
2009-01-28 07:25:00,1.6246,1.62525,1.6233,1.6245,343000000.0
2009-01-28 07:30:00,1.6246,1.6249,1.6226,1.62285,317200000.0
2009-01-28 07:35:00,1.6228,1.6241,1.6226,1.6231,241800000.0
2009-01-28 07:40:00,1.62315,1.62385,1.62165,1.6228,363400000.0
2009-01-28 07:45:00,1.6228,1.6235,1.6226,1.6229,252400000.0
2009-01-28 07:50:00,1.62295,1.6247,1.62225,1.6241,494400000.0
2009-01-28 07:55:00,1.62405,1.62585,1.6238,1.6247,547800000.0
2009-01-28 08:00:00,1.6247,1.62555,1.62395,1.6252,414200000.0
2009-01-28 08:05:00,1.6252,1.62535,1.6243,1.6247,301800000.0
2009-01-28 08:10:00,1.62465,1.62465,1.62145,1.62355,566000000.0
2009-01-28 08:15:00,1.6236,1.62455,1.6226,1.62375,391000000.0
2009-01-28 08:20:00,1.62375,1.6245,1.62325,1.624,334400000.0
2009-01-28 08:25:00,1.624,1.6253,1.62385,1.6248,429000000.0
2009-01-28 08:30:00,1.6248,1.6266,1.6232,1.62425,393000000.0
2009-01-28 08:35:00,1.62425,1.62425,1.6231,1.62395,331200000.0
2009-01-28 08:40:00,1.6239,1.6249,1.62235,1.62325,577000000.0
2009-01-28 08:45:00,1.62325,1.62435,1.6218,1.6224,582800000.0
2009-01-28 08:50:00,1.6225,1.6228,1.6223,1.6226,300400000.0
2009-01-28 08:55:00,1.62255,1.62445,1.62245,1.62385,538400000.0
2009-01-28 09:00:00,1.62395,1.6248,1.62235,1.6238,555800000.0
2009-01-28 09:05:00,1.6238,1.6251,1.6235,1.6245,595600000.0
2009-01-28 09:10:00,1.62445,1.6249,1.62355,1.62385,608800000.0
2009-01-28 09:15:00,1.6238,1.6238,1.619,1.61905,935400000.0
2009-01-28 09:20:00,1.619,1.62015,1.6176,1.61935,760800000.0
2009-01-28 09:25:00,1.61935,1.6218,1.61925,1.62045,886600000.0
2009-01-28 09:30:00,1.62035,1.6206,1.6187,1.61935,1048400000.0
2009-01-28 09:35:00,1.61935,1.6201,1.61755,1.61775,1746400000.0
2009-01-28 09:40:00,1.61775,1.618,1.6142,1.6163,1717100000.0
2009-01-28 09:45:00,1.6165,1.61785,1.6162,1.61725,1093400000.0
2009-01-28 09:50:00,1.61725,1.61775,1.61645,1.61705,1181800000.0
2009-01-28 09:55:00,1.61705,1.6183,1.6163,1.61825,1318200000.0
2009-01-28 10:00:00,1.6184,1.6186,1.617,1.61825,1440300000.0
2009-01-28 10:05:00,1.61825,1.61965,1.61705,1.61735,1979800000.0
2009-01-28 10:10:00,1.6174,1.61825,1.61295,1.6134,2190400000.0
2009-01-28 10:15:00,1.61345,1.61595,1.6131,1.6155,1513400000.0
2009-01-28 10:20:00,1.61545,1.61765,1.6149,1.61725,1504000000.0
2009-01-28 10:25:00,1.6173,1.61945,1.6168,1.61945,1772000000.0
2009-01-28 10:30:00,1.61945,1.62385,1.6187,1.6207,2005200000.0
2009-01-28 10:35:00,1.6206,1.62255,1.62005,1.62075,2118200001.0
2009-01-28 10:40:00,1.6208,1.62215,1.6196,1.6204,2001800000.0
2009-01-28 10:45:00,1.62045,1.62255,1.62,1.62225,1630200000.0
2009-01-28 10:50:00,1.62225,1.62465,1.62215,1.62355,2219800000.0
2009-01-28 10:55:00,1.62355,1.6258,1.62325,1.6257,1723200000.0
2009-01-28 11:00:00,1.62555,1.62645,1.6226,1.623,1206800000.0
2009-01-28 11:05:00,1.623,1.62375,1.622,1.62345,1131800000.0
2009-01-28 11:10:00,1.62345,1.6236,1.61865,1.619,1532600000.0
2009-01-28 11:15:00,1.61895,1.62295,1.61885,1.6225,1604300000.0
2009-01-28 11:20:00,1.6225,1.6229,1.62065,1.6207,2135200000.0
2009-01-28 11:25:00,1.6207,1.6221,1.6197,1.62105,1567600000.0
2009-01-28 11:30:00,1.62105,1.6216,1.619,1.619,1716100000.0
2009-01-28 11:35:00,1.6189,1.6202,1.6181,1.6202,1489400000.0
2009-01-28 11:40:00,1.6201,1.625,1.6201,1.6245,2065600000.0
2009-01-28 11:45:00,1.62445,1.6262,1.6241,1.62565,1881400001.0
2009-01-28 11:50:00,1.62565,1.6265,1.62475,1.6265,1788800000.0
2009-01-28 11:55:00,1.6265,1.62905,1.62645,1.6279,1662000000.0
2009-01-28 12:00:00,1.6279,1.6293,1.62475,1.6259,1766600000.0
2009-01-28 12:05:00,1.6255,1.6294,1.6255,1.6278,1578600000.0
2009-01-28 12:10:00,1.6279,1.6294,1.627,1.6288,1626100000.0
2009-01-28 12:15:00,1.62865,1.62915,1.6271,1.6291,1606500002.0
2009-01-28 12:20:00,1.6291,1.62975,1.6276,1.62805,1872800001.0
2009-01-28 12:25:00,1.62795,1.6298,1.62765,1.6295,1755000000.0
2009-01-28 12:30:00,1.6297,1.63305,1.62895,1.63185,1855000000.0
2009-01-28 12:35:00,1.6315,1.6332,1.63085,1.63265,2016300000.0
2009-01-28 12:40:00,1.63265,1.6333,1.63125,1.6318,1808200000.0
2009-01-28 12:45:00,1.63185,1.633,1.6311,1.6313,1405700000.0
2009-01-28 12:50:00,1.6315,1.6325,1.63135,1.6317,1191200000.0
2009-01-28 12:55:00,1.6317,1.63175,1.6298,1.6304,933500000.0
2009-01-28 13:00:00,1.6304,1.63085,1.6295,1.6304,859900000.0
2009-01-28 13:05:00,1.63045,1.6317,1.62925,1.631,1005800000.0
2009-01-28 13:10:00,1.6314,1.6322,1.6305,1.6318,1018100000.0
2009-01-28 13:15:00,1.63195,1.63225,1.63125,1.63165,592800000.0
2009-01-28 13:20:00,1.63165,1.6323,1.63045,1.6323,1041600000.0
2009-01-28 13:25:00,1.6323,1.63285,1.6308,1.6315,782800000.0
2009-01-28 13:30:00,1.6315,1.6321,1.63065,1.6321,832600000.0
2009-01-28 13:35:00,1.63205,1.63445,1.63165,1.6339,950100000.0
2009-01-28 13:40:00,1.63385,1.6351,1.63335,1.6351,1084400000.0
2009-01-28 13:45:00,1.6351,1.6354,1.63365,1.63445,1308400000.0
2009-01-28 13:50:00,1.6345,1.635,1.63355,1.63385,1053200000.0
2009-01-28 13:55:00,1.63385,1.6339,1.63235,1.6333,1342900000.0
2009-01-28 14:00:00,1.6333,1.6334,1.6281,1.6291,2050400000.0
2009-01-28 14:05:00,1.6291,1.63165,1.62855,1.63095,1266000000.0
2009-01-28 14:10:00,1.63105,1.63145,1.63005,1.6308,1128400000.0
2009-01-28 14:15:00,1.6308,1.63135,1.62915,1.6293,1389200000.0
2009-01-28 14:20:00,1.6293,1.63305,1.62915,1.63235,1106200000.0
2009-01-28 14:25:00,1.6326,1.6326,1.62965,1.6309,1225800000.0
2009-01-28 14:30:00,1.6309,1.6316,1.629,1.62945,1662800000.0
2009-01-28 14:35:00,1.62945,1.6305,1.6283,1.6293,1523400000.0
2009-01-28 14:40:00,1.62945,1.6322,1.62895,1.6322,1748200000.0
2009-01-28 14:45:00,1.6322,1.6336,1.6315,1.63335,1552000000.0
2009-01-28 14:50:00,1.63325,1.63345,1.63255,1.63335,1333800000.0
2009-01-28 14:55:00,1.63335,1.63585,1.63315,1.635,2038000000.0
2009-01-28 15:00:00,1.63505,1.63635,1.6327,1.63445,1942200000.0
2009-01-28 15:05:00,1.63445,1.63545,1.63365,1.63395,1819800000.0
2009-01-28 15:10:00,1.63395,1.6354,1.6336,1.6354,1386800000.0
2009-01-28 15:15:00,1.63545,1.63565,1.63395,1.63475,1280800000.0
2009-01-28 15:20:00,1.63475,1.6348,1.63315,1.63365,1554000000.0
2009-01-28 15:25:00,1.6337,1.63465,1.6331,1.63445,1664600000.0
2009-01-28 15:30:00,1.63425,1.63505,1.63375,1.6341,1904800000.0
2009-01-28 15:35:00,1.63405,1.6366,1.634,1.63615,2042400000.0
2009-01-28 15:40:00,1.63615,1.637,1.63565,1.6366,1562600000.0
2009-01-28 15:45:00,1.63645,1.6373,1.63545,1.63645,1374400000.0
2009-01-28 15:50:00,1.6365,1.6378,1.63615,1.6367,1837600000.0
2009-01-28 15:55:00,1.6367,1.63705,1.63585,1.6361,1978400000.0
2009-01-28 16:00:00,1.63605,1.6378,1.63545,1.63695,1827600000.0
2009-01-28 16:05:00,1.63695,1.6385,1.63625,1.6373,1471400000.0
2009-01-28 16:10:00,1.63735,1.63795,1.6348,1.63495,1706200000.0
2009-01-28 16:15:00,1.63525,1.63545,1.63355,1.63375,1838600000.0
2009-01-28 16:20:00,1.6337,1.63395,1.62915,1.6293,2102000000.0
2009-01-28 16:25:00,1.6293,1.63145,1.62915,1.63025,2098000000.0
2009-01-28 16:30:00,1.63025,1.63105,1.6283,1.62915,1523200000.0
2009-01-28 16:35:00,1.6292,1.6308,1.62775,1.6308,1821400000.0
2009-01-28 16:40:00,1.6308,1.6313,1.62685,1.627,1663000000.0
2009-01-28 16:45:00,1.62705,1.62875,1.6261,1.6263,2128200000.0
2009-01-28 16:50:00,1.6261,1.6285,1.62565,1.62805,2293000000.0
2009-01-28 16:55:00,1.62805,1.63085,1.6278,1.63075,2333800000.0
2009-01-28 17:00:00,1.6307,1.6323,1.6305,1.632,2194000000.0
2009-01-28 17:05:00,1.63185,1.63305,1.63115,1.63195,2134200000.0
2009-01-28 17:10:00,1.6319,1.63315,1.6313,1.63285,2061400000.0
2009-01-28 17:15:00,1.63285,1.63445,1.63175,1.634,2195200000.0
2009-01-28 17:20:00,1.6341,1.6368,1.6338,1.63635,2535600000.0
2009-01-28 17:25:00,1.63635,1.63725,1.6355,1.6366,1854800000.0
2009-01-28 17:30:00,1.63665,1.6379,1.6355,1.6374,2223400000.0
2009-01-28 17:35:00,1.63755,1.6386,1.637,1.63835,2315200000.0
2009-01-28 17:40:00,1.63835,1.6404,1.63805,1.6398,2032200000.0
2009-01-28 17:45:00,1.6399,1.64005,1.6372,1.6382,2481400000.0
2009-01-28 17:50:00,1.6382,1.63935,1.63785,1.63905,2300200000.0
2009-01-28 17:55:00,1.63915,1.6406,1.63795,1.63865,2366600000.0
2009-01-28 18:00:00,1.63865,1.6388,1.63585,1.63805,1987199998.0
2009-01-28 18:05:00,1.638,1.63885,1.6374,1.63825,2609000000.0
2009-01-28 18:10:00,1.63825,1.6394,1.6368,1.63825,2359200000.0
2009-01-28 18:15:00,1.63825,1.6396,1.63815,1.6393,1986800000.0
2009-01-28 18:20:00,1.63945,1.63955,1.63705,1.6383,1963800003.0
2009-01-28 18:25:00,1.6383,1.6387,1.63635,1.6371,2780600003.0
2009-01-28 18:30:00,1.63705,1.6382,1.63615,1.6374,2088200000.0
2009-01-28 18:35:00,1.63745,1.6383,1.6351,1.63585,2140400000.0
2009-01-28 18:40:00,1.63585,1.63585,1.63325,1.63415,2006000002.0
2009-01-28 18:45:00,1.63425,1.63645,1.63405,1.63595,1688000000.0
2009-01-28 18:50:00,1.63595,1.6363,1.63505,1.63615,2141600000.0
2009-01-28 18:55:00,1.63615,1.6388,1.6355,1.6378,1044200000.0
2009-01-28 19:00:00,1.6378,1.6403,1.6369,1.64015,1077800000.0
2009-01-28 19:05:00,1.64015,1.64155,1.63975,1.63995,2301000000.0
2009-01-28 19:10:00,1.63995,1.6402,1.63835,1.639,1252399999.0
2009-01-28 19:15:00,1.63875,1.63905,1.63775,1.63855,935200001.0
2009-01-28 19:20:00,1.63865,1.63945,1.6382,1.63865,704200000.0
2009-01-28 19:25:00,1.6385,1.6393,1.638,1.6386,781200001.0
2009-01-28 19:30:00,1.63865,1.6393,1.6382,1.63865,815200000.0
2009-01-28 19:35:00,1.63885,1.63905,1.63785,1.6386,648000000.0
2009-01-28 19:40:00,1.6386,1.63955,1.6385,1.639,902200000.0
2009-01-28 19:45:00,1.63885,1.6391,1.63795,1.63885,1268800000.0
2009-01-28 19:50:00,1.6388,1.63985,1.6385,1.6393,585600000.0
2009-01-28 19:55:00,1.63925,1.63945,1.63785,1.6381,808200000.0
2009-01-28 20:00:00,1.63765,1.63825,1.6372,1.6374,1228600000.0
2009-01-28 20:05:00,1.63745,1.6398,1.63735,1.63975,1534400001.0
2009-01-28 20:10:00,1.63985,1.63985,1.638,1.63895,1693400000.0
2009-01-28 20:15:00,1.63895,1.6394,1.63855,1.639,732200000.0
2009-01-28 20:20:00,1.639,1.6403,1.63855,1.63975,1089000001.0
2009-01-28 20:25:00,1.6398,1.64075,1.63955,1.64,1495200001.0
2009-01-28 20:30:00,1.64,1.64065,1.63945,1.6396,1513800000.0
2009-01-28 20:35:00,1.6396,1.64075,1.63885,1.64075,953400000.0
2009-01-28 20:40:00,1.64065,1.6412,1.6401,1.64115,1032800000.0
2009-01-28 20:45:00,1.641,1.64285,1.6407,1.64165,1173400000.0
2009-01-28 20:50:00,1.64165,1.6425,1.6408,1.64125,1263500000.0
2009-01-28 20:55:00,1.64125,1.64215,1.64055,1.64215,675000000.0
2009-01-28 21:00:00,1.6422,1.6435,1.64175,1.6435,621000000.0
2009-01-28 21:05:00,1.6437,1.64385,1.64175,1.64205,889800000.0
2009-01-28 21:10:00,1.6421,1.6422,1.63995,1.64015,809000000.0
2009-01-28 21:15:00,1.6394,1.64315,1.639,1.64275,1146700000.0
2009-01-28 21:20:00,1.64275,1.64785,1.64275,1.64655,1105100000.0
2009-01-28 21:25:00,1.64665,1.6482,1.64165,1.6432,1372600000.0
2009-01-28 21:30:00,1.64325,1.645,1.6406,1.6428,1142800000.0
2009-01-28 21:35:00,1.6428,1.6431,1.6388,1.64005,1198000000.0
2009-01-28 21:40:00,1.64035,1.64215,1.63915,1.64215,1103000000.0
2009-01-28 21:45:00,1.64215,1.6437,1.64145,1.6424,1113000000.0
2009-01-28 21:50:00,1.64245,1.6433,1.64105,1.6422,792000000.0
2009-01-28 21:55:00,1.64225,1.6439,1.6417,1.643,1114400000.0
2009-01-28 22:00:00,1.643,1.6446,1.64185,1.6424,1153000000.0
2009-01-28 22:05:00,1.6425,1.64475,1.6404,1.6409,1428400000.0
2009-01-28 22:10:00,1.6408,1.6424,1.64005,1.6408,1286800000.0
2009-01-28 22:15:00,1.6409,1.64105,1.63675,1.63775,1030000000.0
2009-01-28 22:20:00,1.6378,1.63815,1.6364,1.63735,1296400000.0
2009-01-28 22:25:00,1.63735,1.6374,1.6337,1.6355,1286400000.0
2009-01-28 22:30:00,1.63555,1.63575,1.63365,1.63365,1261400000.0
2009-01-28 22:35:00,1.63395,1.63605,1.6337,1.63605,1290800002.0
2009-01-28 22:40:00,1.63605,1.63875,1.63555,1.63875,1291600000.0
2009-01-28 22:45:00,1.63875,1.63875,1.63625,1.6371,961600000.0
2009-01-28 22:50:00,1.63735,1.6378,1.63575,1.63665,1333400000.0
2009-01-28 22:55:00,1.6367,1.637,1.6355,1.6355,633800000.0
2009-01-28 23:00:00,1.63575,1.63745,1.63415,1.6366,1214800000.0
2009-01-28 23:05:00,1.6368,1.63705,1.6364,1.6368,369200000.0
2009-01-28 23:10:00,1.6364,1.6384,1.6362,1.6375,392800000.0
2009-01-28 23:15:00,1.63735,1.638,1.63695,1.63725,362800000.0
2009-01-28 23:20:00,1.6373,1.6384,1.63725,1.63745,395000000.0
2009-01-28 23:25:00,1.6375,1.63975,1.63665,1.63865,1145600000.0
2009-01-28 23:30:00,1.63875,1.64035,1.63855,1.6395,1087000000.0
2009-01-28 23:35:00,1.6395,1.63965,1.6388,1.63965,265200000.0
2009-01-28 23:40:00,1.63965,1.6408,1.63925,1.6401,650600000.0
2009-01-28 23:45:00,1.6401,1.64035,1.63955,1.63985,487800000.0
2009-01-28 23:50:00,1.63965,1.63985,1.6378,1.6391,449000000.0
2009-01-28 23:55:00,1.639,1.64045,1.63835,1.63995,913600000.0
2009-01-29 00:00:00,1.639,1.64033,1.63875,1.64033,80600000.0
2009-01-29 00:05:00,1.64115,1.643,1.64105,1.6427,47800000.0
2009-01-29 00:10:00,1.6426,1.643,1.64135,1.64155,189000000.0
2009-01-29 00:15:00,1.64155,1.64175,1.63965,1.6412,314000000.0
2009-01-29 00:20:00,1.64135,1.64195,1.63985,1.641,52800000.0
2009-01-29 00:25:00,1.64115,1.6428,1.64065,1.64105,131600000.0
2009-01-29 00:30:00,1.6412,1.6426,1.64075,1.6417,143600000.0
2009-01-29 00:35:00,1.6417,1.6426,1.64135,1.64175,178400000.0
2009-01-29 00:40:00,1.64175,1.64205,1.64095,1.64185,98200000.0
2009-01-29 00:45:00,1.64205,1.64375,1.6417,1.64185,78000000.0
2009-01-29 00:50:00,1.642,1.64285,1.6415,1.6428,80600000.0
2009-01-29 00:55:00,1.6428,1.6434,1.64145,1.6422,110200000.0
2009-01-29 01:00:00,1.6422,1.6422,1.64075,1.6411,179800000.0
2009-01-29 01:05:00,1.64115,1.6417,1.64075,1.64075,174800000.0
2009-01-29 01:10:00,1.64075,1.64095,1.6394,1.63995,142200000.0
2009-01-29 01:15:00,1.63995,1.6415,1.63995,1.6404,198400000.0
2009-01-29 01:20:00,1.6403,1.6418,1.6398,1.64155,229200000.0
2009-01-29 01:25:00,1.6411,1.64155,1.64095,1.6411,120800000.0
2009-01-29 01:30:00,1.64125,1.64245,1.63915,1.63915,292000000.0
2009-01-29 01:35:00,1.6391,1.6403,1.63805,1.6397,359400000.0
2009-01-29 01:40:00,1.63925,1.6408,1.63875,1.64045,334000000.0
2009-01-29 01:45:00,1.64055,1.6407,1.63795,1.6385,279800000.0
2009-01-29 01:50:00,1.63845,1.639,1.63775,1.639,244800000.0
2009-01-29 01:55:00,1.639,1.6394,1.63779,1.6394,310800000.0
2009-01-29 02:00:00,1.6394,1.63975,1.6384,1.6391,327200000.0
2009-01-29 02:05:00,1.63935,1.6403,1.6386,1.639,337800000.0
2009-01-29 02:10:00,1.639,1.63945,1.63815,1.639,210400000.0
2009-01-29 02:15:00,1.639,1.6391,1.63805,1.6387,339200000.0
2009-01-29 02:20:00,1.6387,1.63985,1.63815,1.63875,341600000.0
2009-01-29 02:25:00,1.63885,1.6403,1.63875,1.63935,634400000.0
2009-01-29 02:30:00,1.63945,1.64,1.63865,1.6393,496200001.0
2009-01-29 02:35:00,1.63925,1.64025,1.63915,1.64,1530200000.0
2009-01-29 02:40:00,1.64005,1.6408,1.63885,1.63915,683999999.0
2009-01-29 02:45:00,1.6392,1.63945,1.6381,1.639,613800000.0
2009-01-29 02:50:00,1.639,1.63905,1.6367,1.6382,468200000.0
2009-01-29 02:55:00,1.63835,1.63935,1.63765,1.638,742800000.0
2009-01-29 03:00:00,1.63805,1.6386,1.63775,1.6383,454400000.0
2009-01-29 03:05:00,1.63835,1.6389,1.63785,1.638,317800000.0
2009-01-29 03:10:00,1.63805,1.6384,1.6377,1.6379,419400000.0
2009-01-29 03:15:00,1.6379,1.6379,1.63585,1.63725,434900000.0
2009-01-29 03:20:00,1.63735,1.63785,1.63695,1.6372,212400000.0
2009-01-29 03:25:00,1.6372,1.6379,1.63555,1.63705,931200000.0
2009-01-29 03:30:00,1.6371,1.63785,1.6368,1.63735,236800000.0
2009-01-29 03:35:00,1.63735,1.6382,1.6366,1.6382,546600000.0
2009-01-29 03:40:00,1.6382,1.6383,1.6363,1.63655,1195800000.0
2009-01-29 03:45:00,1.63645,1.6383,1.63575,1.6381,471200000.0
2009-01-29 03:50:00,1.63805,1.6381,1.6375,1.6381,208400000.0
2009-01-29 03:55:00,1.6381,1.6384,1.63785,1.6381,128000000.0
2009-01-29 04:00:00,1.6381,1.63865,1.63685,1.63715,523400001.0
2009-01-29 04:05:00,1.63715,1.6379,1.63669,1.63731,241000000.0
2009-01-29 04:10:00,1.6379,1.6382,1.6361,1.6366,393600000.0
2009-01-29 04:15:00,1.63655,1.63785,1.6363,1.6369,450800000.0
2009-01-29 04:20:00,1.6369,1.6377,1.6363,1.6365,153000000.0
2009-01-29 04:25:00,1.6367,1.6369,1.6326,1.6349,321600000.0
2009-01-29 04:30:00,1.63495,1.6366,1.63415,1.63475,285000000.0
2009-01-29 04:35:00,1.6347,1.6358,1.63465,1.63565,204400000.0
2009-01-29 04:40:00,1.63565,1.63575,1.6349,1.63515,199000000.0
2009-01-29 04:45:00,1.6352,1.63535,1.6344,1.63475,164600000.0
2009-01-29 04:50:00,1.63495,1.636,1.6348,1.6349,422600000.0
2009-01-29 04:55:00,1.6349,1.63745,1.6349,1.63735,258000000.0
2009-01-29 05:00:00,1.6374,1.63785,1.63705,1.63715,74000000.0
2009-01-29 05:05:00,1.63735,1.6384,1.63715,1.6379,97400000.0
2009-01-29 05:10:00,1.63815,1.6391,1.6365,1.6365,559600000.0
2009-01-29 05:15:00,1.6366,1.63865,1.6364,1.63825,183800000.0
2009-01-29 05:20:00,1.63815,1.6387,1.63765,1.63825,106000000.0
2009-01-29 05:25:00,1.63785,1.63825,1.6373,1.63775,194000000.0
2009-01-29 05:30:00,1.63785,1.638,1.63715,1.63725,188000000.0
2009-01-29 05:35:00,1.6371,1.63785,1.63555,1.63595,180000000.0
2009-01-29 05:40:00,1.636,1.63785,1.63585,1.6371,136600000.0
2009-01-29 05:45:00,1.6371,1.6382,1.6371,1.63805,114600000.0
2009-01-29 05:50:00,1.6381,1.63905,1.6378,1.63805,271000000.0
2009-01-29 05:55:00,1.63805,1.6384,1.63675,1.6372,251800000.0
2009-01-29 06:00:00,1.63735,1.63905,1.6363,1.63795,167000000.0
2009-01-29 06:05:00,1.6379,1.63795,1.63665,1.63755,225400000.0
2009-01-29 06:10:00,1.6376,1.63775,1.63575,1.6361,404200000.0
2009-01-29 06:15:00,1.636,1.6377,1.6353,1.6362,446200000.0
2009-01-29 06:20:00,1.6363,1.6373,1.6314,1.63275,516000000.0
2009-01-29 06:25:00,1.6328,1.634,1.63265,1.63295,374200000.0
2009-01-29 06:30:00,1.633,1.63355,1.63235,1.63295,276000000.0
2009-01-29 06:35:00,1.63295,1.6338,1.6315,1.63285,296600000.0
2009-01-29 06:40:00,1.6329,1.6331,1.6315,1.6324,363000000.0
2009-01-29 06:45:00,1.63195,1.6351,1.63195,1.6341,323000000.0
2009-01-29 06:50:00,1.6343,1.6344,1.6334,1.634,173400000.0
2009-01-29 06:55:00,1.63405,1.63455,1.6318,1.6318,323000000.0
2009-01-29 07:00:00,1.63195,1.6324,1.6309,1.63195,412000000.0
2009-01-29 07:05:00,1.6321,1.6323,1.6307,1.6316,169800000.0
2009-01-29 07:10:00,1.63155,1.63315,1.63145,1.63255,203200000.0
2009-01-29 07:15:00,1.63235,1.6338,1.6321,1.63325,173200000.0
2009-01-29 07:20:00,1.6332,1.6338,1.63235,1.63285,301000000.0
2009-01-29 07:25:00,1.63285,1.63315,1.63225,1.6326,132400000.0
2009-01-29 07:30:00,1.63275,1.6333,1.63185,1.63285,233600000.0
2009-01-29 07:35:00,1.6329,1.634,1.6318,1.6323,387000000.0
2009-01-29 07:40:00,1.6323,1.6328,1.63055,1.63165,422600000.0
2009-01-29 07:45:00,1.6318,1.6319,1.63105,1.63125,201400000.0
2009-01-29 07:50:00,1.63125,1.63195,1.63095,1.6311,301600000.0
2009-01-29 07:55:00,1.6311,1.63115,1.62905,1.62925,563400000.0
2009-01-29 08:00:00,1.62935,1.63035,1.62815,1.6288,594600000.0
2009-01-29 08:05:00,1.62895,1.62995,1.62705,1.6288,474800000.0
2009-01-29 08:10:00,1.62895,1.6299,1.6283,1.6295,418200000.0
2009-01-29 08:15:00,1.6295,1.6309,1.6289,1.6307,558200000.0
2009-01-29 08:20:00,1.6307,1.632,1.62945,1.63135,356000000.0
2009-01-29 08:25:00,1.63135,1.6315,1.6303,1.63085,164600000.0
2009-01-29 08:30:00,1.63085,1.63145,1.63045,1.6311,288800000.0
2009-01-29 08:35:00,1.63105,1.63175,1.6302,1.6302,161800000.0
2009-01-29 08:40:00,1.63055,1.6315,1.6301,1.6306,249800000.0
2009-01-29 08:45:00,1.6306,1.63135,1.62975,1.63125,115200000.0
2009-01-29 08:50:00,1.6313,1.63205,1.62865,1.629,480800000.0
2009-01-29 08:55:00,1.629,1.62965,1.62785,1.62905,1390000000.0
2009-01-29 09:00:00,1.6294,1.6304,1.6278,1.6286,2042000000.0
2009-01-29 09:05:00,1.6286,1.63075,1.628,1.6299,2277400000.0
2009-01-29 09:10:00,1.62955,1.62975,1.6276,1.6277,1819800000.0
2009-01-29 09:15:00,1.62765,1.62945,1.62735,1.6281,1697600000.0
2009-01-29 09:20:00,1.62795,1.6292,1.62785,1.62835,1653200000.0
2009-01-29 09:25:00,1.6285,1.6306,1.6275,1.6306,1451000000.0
2009-01-29 09:30:00,1.63045,1.6307,1.629,1.6304,1684600000.0
2009-01-29 09:35:00,1.63055,1.63115,1.6288,1.6299,1311400000.0
2009-01-29 09:40:00,1.63,1.6311,1.62865,1.6306,1541200000.0
2009-01-29 09:45:00,1.6306,1.6317,1.6298,1.63085,1339800000.0
2009-01-29 09:50:00,1.63085,1.6328,1.63025,1.63235,1488200000.0
2009-01-29 09:55:00,1.63235,1.63235,1.6308,1.631,1448000000.0
2009-01-29 10:00:00,1.6312,1.63395,1.6304,1.63355,1201400000.0
2009-01-29 10:05:00,1.63345,1.63425,1.6324,1.63375,1741600000.0
2009-01-29 10:10:00,1.63365,1.6346,1.63265,1.6342,1655600000.0
2009-01-29 10:15:00,1.63425,1.63455,1.63325,1.6342,1422200000.0
2009-01-29 10:20:00,1.6342,1.6346,1.63285,1.63445,1272000000.0
2009-01-29 10:25:00,1.63445,1.63545,1.63375,1.6345,1734400000.0
2009-01-29 10:30:00,1.63445,1.6354,1.63345,1.63505,1415400000.0
2009-01-29 10:35:00,1.63515,1.63595,1.63325,1.6339,1916800000.0
2009-01-29 10:40:00,1.634,1.63615,1.63325,1.63375,1543400000.0
2009-01-29 10:45:00,1.63375,1.63485,1.63305,1.6345,1358800000.0
2009-01-29 10:50:00,1.6345,1.6368,1.63435,1.63485,2213200000.0
2009-01-29 10:55:00,1.63495,1.6365,1.63405,1.63405,2027600000.0
2009-01-29 11:00:00,1.63395,1.6344,1.6321,1.63345,1529800000.0
2009-01-29 11:05:00,1.63345,1.63365,1.63125,1.63165,1500600000.0
2009-01-29 11:10:00,1.63165,1.6326,1.63045,1.6321,1318400000.0
2009-01-29 11:15:00,1.63205,1.6346,1.63185,1.63285,1520600000.0
2009-01-29 11:20:00,1.6328,1.633,1.63145,1.63185,1680600000.0
2009-01-29 11:25:00,1.6319,1.6323,1.63075,1.63075,1061800000.0
2009-01-29 11:30:00,1.6309,1.6325,1.62945,1.62995,1804200000.0
2009-01-29 11:35:00,1.63015,1.63295,1.6296,1.6304,1985400000.0
2009-01-29 11:40:00,1.6306,1.6315,1.6296,1.6303,1728600000.0
2009-01-29 11:45:00,1.6303,1.63125,1.6292,1.63055,1476600000.0
2009-01-29 11:50:00,1.63055,1.6311,1.62985,1.63015,1765400000.0
2009-01-29 11:55:00,1.63015,1.6313,1.6289,1.6312,1937400000.0
2009-01-29 12:00:00,1.6312,1.6331,1.6301,1.63245,2330200000.0
2009-01-29 12:05:00,1.6324,1.6351,1.6309,1.6343,1919400000.0
2009-01-29 12:10:00,1.63425,1.6378,1.63425,1.63595,1743000000.0
2009-01-29 12:15:00,1.63595,1.64005,1.6355,1.63835,1473399999.0
2009-01-29 12:20:00,1.63835,1.64155,1.638,1.64055,2118100000.0
2009-01-29 12:25:00,1.64055,1.6429,1.63935,1.63965,1520199999.0
2009-01-29 12:30:00,1.63965,1.6417,1.6391,1.6412,1559200000.0
2009-01-29 12:35:00,1.6412,1.6424,1.6406,1.64125,2286800000.0
2009-01-29 12:40:00,1.6412,1.6432,1.64085,1.64245,1857400000.0
2009-01-29 12:45:00,1.6424,1.64485,1.6424,1.6434,1844800000.0
2009-01-29 12:50:00,1.64335,1.64345,1.6402,1.6404,1975400000.0
2009-01-29 12:55:00,1.64045,1.64475,1.63965,1.643,1635600000.0
2009-01-29 13:00:00,1.64225,1.6471,1.64195,1.6446,2110200000.0
2009-01-29 13:05:00,1.64465,1.64545,1.6427,1.64515,1736600000.0
2009-01-29 13:10:00,1.64535,1.6457,1.644,1.6447,1494200000.0
2009-01-29 13:15:00,1.64465,1.6475,1.6439,1.64545,1535200000.0
2009-01-29 13:20:00,1.6454,1.64605,1.6443,1.6444,1878200000.0
2009-01-29 13:25:00,1.6444,1.6449,1.6428,1.6449,1836200000.0
2009-01-29 13:30:00,1.6449,1.6463,1.64385,1.6463,2109600000.0
2009-01-29 13:35:00,1.64635,1.64635,1.64345,1.64385,2087000000.0
2009-01-29 13:40:00,1.6438,1.64465,1.6436,1.6439,1381200000.0
2009-01-29 13:45:00,1.64395,1.6459,1.64365,1.6459,1560400000.0
2009-01-29 13:50:00,1.64575,1.64615,1.64385,1.64385,1390000000.0
2009-01-29 13:55:00,1.64375,1.6454,1.6435,1.6445,1462400000.0
2009-01-29 14:00:00,1.64435,1.64475,1.64135,1.64235,1955400000.0
2009-01-29 14:05:00,1.64235,1.6433,1.6415,1.64225,1573800000.0
2009-01-29 14:10:00,1.64225,1.64275,1.63995,1.6404,1249200000.0
2009-01-29 14:15:00,1.64025,1.6415,1.6395,1.6406,1579200000.0
2009-01-29 14:20:00,1.6406,1.6412,1.6395,1.63975,1232800000.0
2009-01-29 14:25:00,1.6398,1.64125,1.63955,1.6401,1279600000.0
2009-01-29 14:30:00,1.64025,1.6408,1.6395,1.64055,1572400000.0
2009-01-29 14:35:00,1.64055,1.64235,1.6401,1.64215,1620200000.0
2009-01-29 14:40:00,1.64215,1.6424,1.641,1.64205,1468600000.0
2009-01-29 14:45:00,1.642,1.6424,1.6402,1.6413,1411600000.0
2009-01-29 14:50:00,1.64125,1.64195,1.64085,1.64155,1272000000.0
2009-01-29 14:55:00,1.64155,1.64315,1.64125,1.64275,2008800000.0
2009-01-29 15:00:00,1.6427,1.64395,1.64215,1.6426,1456400000.0
2009-01-29 15:05:00,1.6426,1.64325,1.6423,1.643,1411400000.0
2009-01-29 15:10:00,1.64305,1.6435,1.6417,1.64205,1569200000.0
2009-01-29 15:15:00,1.6419,1.64345,1.6417,1.6433,1276200000.0
2009-01-29 15:20:00,1.6433,1.64335,1.64195,1.6423,1058800000.0
2009-01-29 15:25:00,1.6424,1.6439,1.64205,1.6431,1205400000.0
2009-01-29 15:30:00,1.64325,1.64345,1.64185,1.6424,1243600000.0
2009-01-29 15:35:00,1.6424,1.6431,1.64155,1.64205,993200000.0
2009-01-29 15:40:00,1.6419,1.64265,1.64105,1.64195,1292400000.0
2009-01-29 15:45:00,1.64195,1.6423,1.6406,1.6408,1304000000.0
2009-01-29 15:50:00,1.64075,1.6435,1.64045,1.64295,1733200000.0
2009-01-29 15:55:00,1.64295,1.6441,1.64225,1.6441,1602000000.0
2009-01-29 16:00:00,1.6441,1.6487,1.64335,1.64725,1947400000.0
2009-01-29 16:05:00,1.64725,1.64755,1.64345,1.64475,1821000000.0
2009-01-29 16:10:00,1.6447,1.6453,1.6413,1.6446,2021400000.0
2009-01-29 16:15:00,1.6446,1.646,1.64245,1.64285,2194800000.0
2009-01-29 16:20:00,1.64285,1.6453,1.6428,1.64335,2037800000.0
2009-01-29 16:25:00,1.6434,1.64565,1.6427,1.64495,1758800000.0
2009-01-29 16:30:00,1.645,1.64545,1.6395,1.6416,2038199999.0
2009-01-29 16:35:00,1.6416,1.64355,1.6405,1.6405,1743600000.0
2009-01-29 16:40:00,1.64045,1.64065,1.6368,1.63805,1923600000.0
2009-01-29 16:45:00,1.6383,1.63865,1.63395,1.63405,2049800000.0
2009-01-29 16:50:00,1.63395,1.63635,1.63305,1.63345,1795200000.0
2009-01-29 16:55:00,1.63345,1.6341,1.63245,1.6338,1682600000.0
2009-01-29 17:00:00,1.6338,1.63385,1.62735,1.6278,1713200000.0
2009-01-29 17:05:00,1.6278,1.6298,1.62625,1.62785,1910600000.0
2009-01-29 17:10:00,1.62785,1.62855,1.6264,1.6283,1736000000.0
2009-01-29 17:15:00,1.6282,1.63175,1.62745,1.63115,1465300000.0
2009-01-29 17:20:00,1.6312,1.6337,1.62985,1.6326,1816600000.0
2009-01-29 17:25:00,1.6327,1.6344,1.63225,1.6344,2138600000.0
2009-01-29 17:30:00,1.6345,1.6351,1.63365,1.6342,1632000000.0
2009-01-29 17:35:00,1.6342,1.6361,1.63405,1.6359,1705800000.0
2009-01-29 17:40:00,1.6359,1.63625,1.63525,1.6356,1760600000.0
2009-01-29 17:45:00,1.6356,1.6384,1.63535,1.6375,1772000000.0
2009-01-29 17:50:00,1.6373,1.6385,1.63665,1.6384,1998600000.0
2009-01-29 17:55:00,1.6385,1.6399,1.6375,1.63975,2279600000.0
2009-01-29 18:00:00,1.6398,1.64145,1.63795,1.6384,2004900000.0
2009-01-29 18:05:00,1.6384,1.63985,1.63685,1.63685,1869200000.0
2009-01-29 18:10:00,1.637,1.6381,1.6365,1.6376,1934600000.0
2009-01-29 18:15:00,1.63765,1.63935,1.637,1.6393,2032600000.0
2009-01-29 18:20:00,1.63915,1.6415,1.63795,1.6415,1895600000.0
2009-01-29 18:25:00,1.6415,1.64275,1.63975,1.64105,1692300000.0
2009-01-29 18:30:00,1.6411,1.64155,1.63945,1.64125,2415000000.0
2009-01-29 18:35:00,1.64135,1.64365,1.6408,1.6422,1857600000.0
2009-01-29 18:40:00,1.6422,1.64255,1.64065,1.64095,1521600000.0
2009-01-29 18:45:00,1.64095,1.6414,1.63965,1.63985,1707400000.0
2009-01-29 18:50:00,1.63985,1.64175,1.6394,1.64075,1333200000.0
2009-01-29 18:55:00,1.6409,1.6414,1.63885,1.6405,1902800000.0
2009-01-29 19:00:00,1.6403,1.64045,1.63585,1.63755,1888600000.0
2009-01-29 19:05:00,1.6371,1.6419,1.6371,1.6408,1746000000.0
2009-01-29 19:10:00,1.6409,1.6447,1.6409,1.6434,1421400000.0
2009-01-29 19:15:00,1.6434,1.6451,1.64305,1.6446,1520200000.0
2009-01-29 19:20:00,1.6447,1.6451,1.64325,1.64485,1644200000.0
2009-01-29 19:25:00,1.64485,1.6465,1.6447,1.64505,1246800000.0
2009-01-29 19:30:00,1.64505,1.6453,1.64295,1.64405,1244000000.0
2009-01-29 19:35:00,1.6441,1.645,1.6435,1.644,932000000.0
2009-01-29 19:40:00,1.64395,1.64475,1.6432,1.64395,1457000000.0
2009-01-29 19:45:00,1.64395,1.64675,1.6439,1.6451,1152200000.0
2009-01-29 19:50:00,1.64515,1.6461,1.6442,1.64435,848000000.0
2009-01-29 19:55:00,1.64425,1.6447,1.64275,1.64345,1101400000.0
2009-01-29 20:00:00,1.64365,1.64395,1.64105,1.64155,956600000.0
2009-01-29 20:05:00,1.6413,1.64425,1.641,1.6428,1353200000.0
2009-01-29 20:10:00,1.6428,1.644,1.6422,1.644,1024400000.0
2009-01-29 20:15:00,1.644,1.644,1.64235,1.64325,677600000.0
2009-01-29 20:20:00,1.64325,1.64335,1.64195,1.64225,602800000.0
2009-01-29 20:25:00,1.6423,1.64345,1.64205,1.643,355600000.0
2009-01-29 20:30:00,1.643,1.64435,1.6427,1.64365,611600000.0
2009-01-29 20:35:00,1.64365,1.64365,1.64225,1.64305,805200000.0
2009-01-29 20:40:00,1.64305,1.64365,1.6428,1.6433,835800000.0
2009-01-29 20:45:00,1.6433,1.6437,1.642,1.64255,1016800000.0
2009-01-29 20:50:00,1.64265,1.64295,1.64125,1.6427,1150800000.0
2009-01-29 20:55:00,1.64275,1.64445,1.64135,1.6441,1222200000.0
2009-01-29 21:00:00,1.6441,1.64505,1.6441,1.64455,1170200000.0
2009-01-29 21:05:00,1.64445,1.648,1.6442,1.64655,1309400000.0
2009-01-29 21:10:00,1.6467,1.64865,1.6467,1.6476,1206800000.0
2009-01-29 21:15:00,1.64745,1.6482,1.64685,1.6476,689800000.0
2009-01-29 21:20:00,1.6476,1.6491,1.6471,1.6488,599800000.0
2009-01-29 21:25:00,1.6488,1.6491,1.6479,1.64815,757000000.0
2009-01-29 21:30:00,1.6481,1.64905,1.64785,1.64845,736800000.0
2009-01-29 21:35:00,1.64845,1.649,1.6482,1.64865,768200000.0
2009-01-29 21:40:00,1.6488,1.64895,1.64795,1.64895,600800000.0
2009-01-29 21:45:00,1.64895,1.64895,1.6477,1.6478,972800000.0
2009-01-29 21:50:00,1.6478,1.64815,1.6471,1.64755,944800000.0
2009-01-29 21:55:00,1.64785,1.64945,1.6472,1.649,835200000.0
2009-01-29 22:00:00,1.64895,1.64985,1.648,1.64975,1008400000.0
2009-01-29 22:05:00,1.64935,1.64985,1.64775,1.6478,1219600000.0
2009-01-29 22:10:00,1.64785,1.6483,1.6477,1.6482,414200000.0
2009-01-29 22:15:00,1.64825,1.64875,1.6472,1.64875,1075600000.0
2009-01-29 22:20:00,1.6488,1.6489,1.6478,1.6488,925400000.0
2009-01-29 22:25:00,1.64825,1.65045,1.64785,1.65005,912200000.0
2009-01-29 22:30:00,1.65015,1.6513,1.6493,1.6496,1182400000.0
2009-01-29 22:35:00,1.6496,1.6512,1.64955,1.65105,1251000000.0
2009-01-29 22:40:00,1.6507,1.6513,1.65025,1.6506,549600000.0
2009-01-29 22:45:00,1.6506,1.65165,1.6503,1.65065,926200000.0
2009-01-29 22:50:00,1.65065,1.65065,1.6495,1.6495,457000000.0
2009-01-29 22:55:00,1.6497,1.6503,1.6495,1.64965,336800000.0
2009-01-29 23:00:00,1.64965,1.65035,1.64905,1.64905,461600000.0
2009-01-29 23:05:00,1.6489,1.64965,1.6487,1.649,597000000.0
2009-01-29 23:10:00,1.649,1.64925,1.6479,1.6484,902000000.0
2009-01-29 23:15:00,1.6484,1.6502,1.64815,1.6488,622400000.0
2009-01-29 23:20:00,1.6488,1.64925,1.64835,1.64855,240000000.0
2009-01-29 23:25:00,1.6486,1.64895,1.64795,1.64835,432600001.0
2009-01-29 23:30:00,1.64815,1.64875,1.6477,1.64875,177800000.0
2009-01-29 23:35:00,1.6487,1.64875,1.6481,1.64845,226800000.0
2009-01-29 23:40:00,1.64845,1.64985,1.648,1.64975,529800000.0
2009-01-29 23:45:00,1.64975,1.6503,1.6486,1.6489,821800000.0
2009-01-29 23:50:00,1.6489,1.64915,1.6479,1.6479,418600000.0
2009-01-29 23:55:00,1.6479,1.64895,1.6479,1.6486,428800000.0
2009-01-30 00:00:00,1.64865,1.64915,1.64785,1.64865,127400000.0
2009-01-30 00:05:00,1.64865,1.64905,1.64775,1.6482,95600000.0
2009-01-30 00:10:00,1.6482,1.6485,1.6473,1.64825,167600000.0
2009-01-30 00:15:00,1.6482,1.6489,1.6482,1.64875,98000000.0
2009-01-30 00:20:00,1.64875,1.6503,1.6481,1.65,78400000.0
2009-01-30 00:25:00,1.6498,1.65035,1.6487,1.6503,106000000.0
2009-01-30 00:30:00,1.6503,1.6503,1.6497,1.64995,33200000.0
2009-01-30 00:35:00,1.6492,1.65005,1.6492,1.65,86600000.0
2009-01-30 00:40:00,1.65,1.65015,1.64855,1.64925,284000000.0
2009-01-30 00:45:00,1.64925,1.64955,1.6491,1.6491,131600000.0
2009-01-30 00:50:00,1.6491,1.65025,1.649,1.649,65600000.0
2009-01-30 00:55:00,1.6491,1.6501,1.64905,1.6493,101600000.0
2009-01-30 01:00:00,1.6493,1.64945,1.64745,1.6482,334800000.0
2009-01-30 01:05:00,1.6472,1.64885,1.647,1.64737,210200000.0
2009-01-30 01:10:00,1.64815,1.64885,1.64805,1.6482,218600000.0
2009-01-30 01:15:00,1.64815,1.6484,1.64715,1.64725,399400000.0
2009-01-30 01:20:00,1.6471,1.64765,1.6461,1.64765,78800000.0
2009-01-30 01:25:00,1.6476,1.6504,1.64755,1.64885,162000000.0
2009-01-30 01:30:00,1.64895,1.64895,1.64665,1.64725,171000000.0
2009-01-30 01:35:00,1.6473,1.6478,1.646,1.6478,67400000.0
2009-01-30 01:40:00,1.6478,1.6491,1.64585,1.64775,255200000.0
2009-01-30 01:45:00,1.64775,1.64785,1.6474,1.6474,46800000.0
2009-01-30 01:50:00,1.64765,1.64845,1.64755,1.64825,88200000.0
2009-01-30 01:55:00,1.6477,1.64815,1.64725,1.6478,215600000.0
2009-01-30 02:00:00,1.6478,1.64795,1.64695,1.647,290200000.0
2009-01-30 02:05:00,1.64695,1.64855,1.6467,1.6479,558000000.0
2009-01-30 02:10:00,1.6479,1.6484,1.64675,1.64715,914400000.0
2009-01-30 02:15:00,1.64715,1.64725,1.6446,1.64475,517800000.0
2009-01-30 02:20:00,1.6449,1.64535,1.644,1.64405,586400000.0
2009-01-30 02:25:00,1.64405,1.6454,1.6435,1.64525,841400000.0
2009-01-30 02:30:00,1.6453,1.64545,1.6435,1.64475,591000000.0
2009-01-30 02:35:00,1.6446,1.64575,1.64375,1.64555,250400000.0
2009-01-30 02:40:00,1.64555,1.64585,1.6433,1.64565,494800000.0
2009-01-30 02:45:00,1.6453,1.6454,1.64375,1.6453,177200000.0
2009-01-30 02:50:00,1.64525,1.64525,1.64155,1.64195,587800000.0
2009-01-30 02:55:00,1.64175,1.64255,1.6401,1.6401,916400000.0
2009-01-30 03:00:00,1.64005,1.6406,1.6381,1.6391,725200000.0
2009-01-30 03:05:00,1.63915,1.6404,1.6384,1.6404,675400000.0
2009-01-30 03:10:00,1.64035,1.64055,1.6395,1.6398,213800000.0
2009-01-30 03:15:00,1.6398,1.64135,1.6395,1.6407,636200000.0
2009-01-30 03:20:00,1.6407,1.6407,1.63935,1.63975,428400000.0
2009-01-30 03:25:00,1.63965,1.64075,1.6394,1.63965,536200000.0
2009-01-30 03:30:00,1.6399,1.6403,1.63885,1.6397,266000000.0
2009-01-30 03:35:00,1.63965,1.64015,1.63845,1.6396,277000000.0
2009-01-30 03:40:00,1.63965,1.63965,1.6386,1.6387,426800000.0
2009-01-30 03:45:00,1.63865,1.63955,1.63815,1.63925,316600000.0
2009-01-30 03:50:00,1.63925,1.6424,1.6387,1.64175,497800000.0
2009-01-30 03:55:00,1.6419,1.6419,1.63935,1.64015,437600000.0
2009-01-30 04:00:00,1.6401,1.64105,1.6394,1.63975,348200000.0
2009-01-30 04:05:00,1.6399,1.641,1.63925,1.6408,502600000.0
2009-01-30 04:10:00,1.64085,1.64225,1.6404,1.6413,418000000.0
2009-01-30 04:15:00,1.6413,1.64165,1.64085,1.6412,162800000.0
2009-01-30 04:20:00,1.64115,1.64175,1.6411,1.64125,88600000.0
2009-01-30 04:25:00,1.6413,1.64155,1.6404,1.64065,179600000.0
2009-01-30 04:30:00,1.6407,1.64115,1.6399,1.6404,296800000.0
2009-01-30 04:35:00,1.6404,1.6411,1.64025,1.6408,279400000.0
2009-01-30 04:40:00,1.6408,1.6408,1.63975,1.6406,180200000.0
2009-01-30 04:45:00,1.6406,1.6415,1.6406,1.6409,148800000.0
2009-01-30 04:50:00,1.6409,1.64215,1.64065,1.64215,299400000.0
2009-01-30 04:55:00,1.6422,1.6427,1.64145,1.64235,194200000.0
2009-01-30 05:00:00,1.64177,1.6428,1.6408,1.6414,224600000.0
2009-01-30 05:05:00,1.64135,1.64145,1.6408,1.64115,28400000.0
2009-01-30 05:10:00,1.64125,1.64145,1.64105,1.6412,32400000.0
2009-01-30 05:15:00,1.6408,1.64155,1.64058,1.64086,218400000.0
2009-01-30 05:20:00,1.6412,1.64195,1.641,1.64165,124800000.0
2009-01-30 05:25:00,1.64125,1.64205,1.64125,1.64145,79600000.0
2009-01-30 05:30:00,1.64145,1.6415,1.6405,1.641,261800000.0
2009-01-30 05:35:00,1.641,1.6419,1.64075,1.64155,173000000.0
2009-01-30 05:40:00,1.64155,1.64155,1.6389,1.63945,333000000.0
2009-01-30 05:45:00,1.6394,1.6412,1.63905,1.63995,505800000.0
2009-01-30 05:50:00,1.63995,1.64035,1.639,1.64035,509400000.0
2009-01-30 05:55:00,1.64035,1.641,1.6399,1.6407,379200000.0
2009-01-30 06:00:00,1.64065,1.64095,1.63872,1.63916,630600000.0
2009-01-30 06:05:00,1.63955,1.64135,1.6381,1.6396,565800000.0
2009-01-30 06:10:00,1.6396,1.64025,1.63855,1.6389,768600000.0
2009-01-30 06:15:00,1.6389,1.6403,1.6388,1.6402,500400000.0
2009-01-30 06:20:00,1.6402,1.641,1.63985,1.6408,282000000.0
2009-01-30 06:25:00,1.641,1.64145,1.63895,1.63905,376800000.0
2009-01-30 06:30:00,1.63935,1.64025,1.63835,1.64,432000000.0
2009-01-30 06:35:00,1.64,1.64185,1.6397,1.6406,616400000.0
2009-01-30 06:40:00,1.64055,1.6412,1.63925,1.6402,214800000.0
2009-01-30 06:45:00,1.64025,1.6406,1.63925,1.6396,162000000.0
2009-01-30 06:50:00,1.63965,1.6406,1.63945,1.6406,190400000.0
2009-01-30 06:55:00,1.6406,1.6409,1.6399,1.6405,265800000.0
2009-01-30 07:00:00,1.6405,1.6406,1.63905,1.63915,442000000.0
2009-01-30 07:05:00,1.63915,1.63935,1.63755,1.6384,293200000.0
2009-01-30 07:10:00,1.63785,1.6387,1.63745,1.6382,347200000.0
2009-01-30 07:15:00,1.63775,1.63915,1.63775,1.6387,517000000.0
2009-01-30 07:20:00,1.63875,1.63925,1.63785,1.638,370600000.0
2009-01-30 07:25:00,1.63845,1.6393,1.6371,1.6387,298200000.0
2009-01-30 07:30:00,1.6387,1.63955,1.63845,1.63925,341600000.0
2009-01-30 07:35:00,1.63935,1.63975,1.63765,1.63935,202000000.0
2009-01-30 07:40:00,1.63945,1.6403,1.6385,1.6403,219200000.0
2009-01-30 07:45:00,1.64035,1.6409,1.63925,1.6407,307600000.0
2009-01-30 07:50:00,1.6408,1.64145,1.64045,1.64105,421200000.0
2009-01-30 07:55:00,1.64115,1.64175,1.6405,1.64155,250000000.0
2009-01-30 08:00:00,1.64085,1.6412,1.64015,1.64095,313400000.0
2009-01-30 08:05:00,1.641,1.64315,1.6409,1.64305,191300000.0
2009-01-30 08:10:00,1.6433,1.6435,1.6418,1.64315,530200000.0
2009-01-30 08:15:00,1.64315,1.64405,1.64215,1.644,400600000.0
2009-01-30 08:20:00,1.6441,1.6442,1.64275,1.6429,205600000.0
2009-01-30 08:25:00,1.64285,1.64315,1.6419,1.6424,386000000.0
2009-01-30 08:30:00,1.64245,1.64265,1.642,1.64235,241600000.0
2009-01-30 08:35:00,1.6423,1.64305,1.64215,1.643,269600000.0
2009-01-30 08:40:00,1.64295,1.6433,1.6421,1.6425,218800000.0
2009-01-30 08:45:00,1.6425,1.64455,1.64245,1.64395,323000000.0
2009-01-30 08:50:00,1.6441,1.64505,1.64375,1.64455,330200000.0
2009-01-30 08:55:00,1.6446,1.6458,1.64385,1.6457,413000000.0
2009-01-30 09:00:00,1.6457,1.6473,1.64545,1.6473,536000000.0
2009-01-30 09:05:00,1.6473,1.6473,1.645,1.64535,650300000.0
2009-01-30 09:10:00,1.64545,1.64605,1.6432,1.6434,1108600000.0
2009-01-30 09:15:00,1.6434,1.64465,1.6428,1.6445,555000000.0
2009-01-30 09:20:00,1.6445,1.64635,1.6435,1.64415,677600000.0
2009-01-30 09:25:00,1.64415,1.6467,1.6438,1.6467,774500000.0
2009-01-30 09:30:00,1.6468,1.6469,1.6455,1.6467,609200000.0
2009-01-30 09:35:00,1.64675,1.64875,1.6463,1.6484,825600000.0
2009-01-30 09:40:00,1.6484,1.65005,1.6483,1.64975,812200000.0
2009-01-30 09:45:00,1.64975,1.6498,1.6476,1.64945,1030600000.0
2009-01-30 09:50:00,1.6494,1.65085,1.6488,1.6496,872500000.0
2009-01-30 09:55:00,1.6497,1.64995,1.64695,1.6474,979800000.0
2009-01-30 10:00:00,1.64755,1.64945,1.6463,1.64705,1331900000.0
2009-01-30 10:05:00,1.64705,1.6471,1.64515,1.6469,1195200000.0
2009-01-30 10:10:00,1.64685,1.6474,1.6456,1.6467,1386600000.0
2009-01-30 10:15:00,1.6466,1.64695,1.6439,1.644,1275000000.0
2009-01-30 10:20:00,1.644,1.6469,1.644,1.6443,1548400000.0
2009-01-30 10:25:00,1.6446,1.646,1.64315,1.6437,1251400000.0
2009-01-30 10:30:00,1.6438,1.6447,1.64305,1.64385,1489800000.0
2009-01-30 10:35:00,1.6439,1.6445,1.6426,1.6442,1279200000.0
2009-01-30 10:40:00,1.6442,1.64495,1.64345,1.6444,1458600000.0
2009-01-30 10:45:00,1.6447,1.6454,1.64395,1.6448,1419000000.0
2009-01-30 10:50:00,1.6452,1.64615,1.64455,1.64495,1017800000.0
2009-01-30 10:55:00,1.64505,1.64525,1.6431,1.6435,1580800000.0
2009-01-30 11:00:00,1.6436,1.6498,1.6436,1.6486,1368200000.0
2009-01-30 11:05:00,1.64855,1.64895,1.64745,1.6477,1189600000.0
2009-01-30 11:10:00,1.6476,1.64985,1.64735,1.64975,1648400000.0
2009-01-30 11:15:00,1.64985,1.65175,1.6495,1.64995,1600800000.0
2009-01-30 11:20:00,1.64995,1.6523,1.64935,1.65155,1462999998.0
2009-01-30 11:25:00,1.65145,1.6519,1.64935,1.6518,1100200000.0
2009-01-30 11:30:00,1.6518,1.65565,1.6512,1.6545,1279200000.0
2009-01-30 11:35:00,1.6545,1.6549,1.65195,1.65265,1662800000.0
2009-01-30 11:40:00,1.6526,1.6552,1.65065,1.6548,1626800000.0
2009-01-30 11:45:00,1.6548,1.6548,1.6512,1.6522,1315200000.0
2009-01-30 11:50:00,1.65225,1.6528,1.65115,1.65185,1012600000.0
2009-01-30 11:55:00,1.65195,1.65195,1.64985,1.65045,1617400000.0
2009-01-30 12:00:00,1.6505,1.6505,1.6462,1.64925,1356600000.0
2009-01-30 12:05:00,1.6492,1.6516,1.64865,1.6516,1391600000.0
2009-01-30 12:10:00,1.65165,1.65245,1.65065,1.6508,1297200000.0
2009-01-30 12:15:00,1.65085,1.6533,1.65075,1.65295,1409400000.0
2009-01-30 12:20:00,1.65295,1.6545,1.6525,1.65395,1073200000.0
2009-01-30 12:25:00,1.65375,1.6546,1.65305,1.6543,958400000.0
2009-01-30 12:30:00,1.6543,1.65485,1.65345,1.6539,833800000.0
2009-01-30 12:35:00,1.65385,1.65385,1.6497,1.65115,903700000.0
2009-01-30 12:40:00,1.6512,1.65155,1.6501,1.6502,826600000.0
2009-01-30 12:45:00,1.6502,1.65055,1.6489,1.64905,1051800000.0
2009-01-30 12:50:00,1.649,1.65115,1.64885,1.6501,838000000.0
2009-01-30 12:55:00,1.6501,1.65205,1.65005,1.651,655000000.0
2009-01-30 13:00:00,1.65115,1.6514,1.65025,1.6506,1183200000.0
2009-01-30 13:05:00,1.6506,1.65555,1.6506,1.6552,1117400000.0
2009-01-30 13:10:00,1.6552,1.6583,1.65515,1.65795,1654400000.0
2009-01-30 13:15:00,1.65795,1.6581,1.6551,1.6556,1056400000.0
2009-01-30 13:20:00,1.6556,1.6565,1.6552,1.6564,998000000.0
2009-01-30 13:25:00,1.6564,1.6566,1.6546,1.6548,910700000.0
2009-01-30 13:30:00,1.65495,1.65495,1.6525,1.6525,418400000.0
2009-01-30 13:35:00,1.65245,1.6545,1.6521,1.6536,1348600000.0
2009-01-30 13:40:00,1.6537,1.6543,1.6528,1.65335,1023200000.0
2009-01-30 13:45:00,1.65345,1.6545,1.6525,1.6544,931000000.0
2009-01-30 13:50:00,1.65445,1.65785,1.6538,1.65775,1092300000.0
2009-01-30 13:55:00,1.6576,1.66175,1.6576,1.6611,1293400000.0
2009-01-30 14:00:00,1.66105,1.6675,1.6608,1.66485,1090600000.0
2009-01-30 14:05:00,1.66485,1.6655,1.66335,1.6637,1327000000.0
2009-01-30 14:10:00,1.66385,1.66395,1.6628,1.6628,1172200000.0
2009-01-30 14:15:00,1.6628,1.66495,1.6628,1.663,1240600000.0
2009-01-30 14:20:00,1.663,1.664,1.6627,1.663,975100000.0
2009-01-30 14:25:00,1.663,1.663,1.6616,1.66185,1075400000.0
2009-01-30 14:30:00,1.66175,1.66215,1.66045,1.6608,852800000.0
2009-01-30 14:35:00,1.6609,1.66095,1.6569,1.65705,1152799999.0
2009-01-30 14:40:00,1.6571,1.65765,1.65645,1.6573,1128200000.0
2009-01-30 14:45:00,1.6573,1.65785,1.6561,1.65755,1246400000.0
2009-01-30 14:50:00,1.6575,1.6585,1.6559,1.65815,1390000000.0
2009-01-30 14:55:00,1.6581,1.65855,1.6563,1.65645,1729400001.0
2009-01-30 15:00:00,1.65645,1.65845,1.6553,1.65755,1743000000.0
2009-01-30 15:05:00,1.65755,1.65815,1.6549,1.65515,1449600000.0
2009-01-30 15:10:00,1.65515,1.65655,1.6543,1.65635,1177200000.0
2009-01-30 15:15:00,1.6565,1.658,1.6558,1.656,1343800000.0
2009-01-30 15:20:00,1.65605,1.6571,1.6559,1.65645,1530200000.0
2009-01-30 15:25:00,1.65645,1.6571,1.6549,1.6549,2035800000.0
2009-01-30 15:30:00,1.655,1.65995,1.6549,1.6585,2058000000.0
2009-01-30 15:35:00,1.6584,1.65875,1.6558,1.6558,1913400000.0
2009-01-30 15:40:00,1.6557,1.6557,1.653,1.6533,1578600000.0
2009-01-30 15:45:00,1.6533,1.65415,1.65195,1.6536,2128000000.0
2009-01-30 15:50:00,1.6535,1.65595,1.65275,1.65545,2016100000.0
2009-01-30 15:55:00,1.65545,1.65595,1.65345,1.65395,2279000000.0
2009-01-30 16:00:00,1.65395,1.6567,1.65395,1.6556,2106800000.0
2009-01-30 16:05:00,1.6555,1.66305,1.65395,1.661,1894900000.0
2009-01-30 16:10:00,1.6611,1.66225,1.6583,1.66155,2470600000.0
2009-01-30 16:15:00,1.66155,1.66195,1.65885,1.6593,2326600001.0
2009-01-30 16:20:00,1.65925,1.6605,1.6572,1.65995,2257600000.0
2009-01-30 16:25:00,1.65995,1.6616,1.6599,1.661,1866400000.0
2009-01-30 16:30:00,1.6609,1.6628,1.6608,1.6621,2345600000.0
2009-01-30 16:35:00,1.6621,1.6657,1.66165,1.66545,1660400001.0
2009-01-30 16:40:00,1.66505,1.66575,1.6624,1.6626,1938400000.0
2009-01-30 16:45:00,1.6626,1.6631,1.66105,1.663,1823200000.0
2009-01-30 16:50:00,1.66295,1.6637,1.6613,1.6616,1906800000.0
2009-01-30 16:55:00,1.66145,1.6638,1.65915,1.6604,1712800000.0
2009-01-30 17:00:00,1.66065,1.66135,1.6594,1.66055,1942400000.0
2009-01-30 17:05:00,1.6607,1.66225,1.6603,1.66125,1613799999.0
2009-01-30 17:10:00,1.66135,1.6618,1.6601,1.6607,1684200000.0
2009-01-30 17:15:00,1.6607,1.6628,1.66025,1.66155,1166200000.0
2009-01-30 17:20:00,1.66155,1.6627,1.6608,1.662,1488000000.0
2009-01-30 17:25:00,1.662,1.6644,1.66195,1.6643,1108200000.0
2009-01-30 17:30:00,1.6643,1.6651,1.66295,1.66405,1748600000.0
2009-01-30 17:35:00,1.6639,1.6656,1.66195,1.66475,1932800000.0
2009-01-30 17:40:00,1.66485,1.66835,1.66305,1.6657,1459100000.0
2009-01-30 17:45:00,1.6657,1.67215,1.66545,1.6714,1541800000.0
2009-01-30 17:50:00,1.6714,1.6736,1.6704,1.6704,2082200000.0
2009-01-30 17:55:00,1.6704,1.67355,1.66935,1.67235,1796000000.0
2009-01-30 18:00:00,1.67225,1.6741,1.6695,1.67405,1470000000.0
2009-01-30 18:05:00,1.67425,1.6781,1.67385,1.676,1589400000.0
2009-01-30 18:10:00,1.6759,1.6762,1.67155,1.6719,1447200000.0
2009-01-30 18:15:00,1.67185,1.67315,1.66885,1.6694,1384200000.0
2009-01-30 18:20:00,1.6694,1.67415,1.66905,1.6734,1618000000.0
2009-01-30 18:25:00,1.6734,1.67465,1.6697,1.67465,1386800000.0
2009-01-30 18:30:00,1.675,1.6752,1.6715,1.6718,1332800000.0
2009-01-30 18:35:00,1.6716,1.67325,1.6713,1.67245,1042800000.0
2009-01-30 18:40:00,1.67265,1.673,1.67105,1.67165,1019000000.0
2009-01-30 18:45:00,1.67165,1.67435,1.6709,1.6741,852000000.0
2009-01-30 18:50:00,1.67365,1.6747,1.67185,1.6726,934800000.0
2009-01-30 18:55:00,1.67225,1.67375,1.67125,1.6732,1055800000.0
2009-01-30 19:00:00,1.67315,1.67595,1.67315,1.6747,1324200000.0
2009-01-30 19:05:00,1.6747,1.6751,1.6734,1.67435,965800000.0
2009-01-30 19:10:00,1.6745,1.6752,1.67205,1.67295,1311600000.0
2009-01-30 19:15:00,1.67295,1.6737,1.6722,1.67265,1019800000.0
2009-01-30 19:20:00,1.6727,1.6759,1.67265,1.6755,1083200000.0
2009-01-30 19:25:00,1.67535,1.67595,1.67435,1.6758,759200000.0
2009-01-30 19:30:00,1.6758,1.67705,1.6748,1.6766,700800000.0
2009-01-30 19:35:00,1.6765,1.6788,1.6763,1.6787,786200000.0
2009-01-30 19:40:00,1.67865,1.67975,1.67775,1.67855,908400000.0
2009-01-30 19:45:00,1.6786,1.67955,1.6776,1.6779,995600000.0
2009-01-30 19:50:00,1.67785,1.67855,1.677,1.67815,960000000.0
2009-01-30 19:55:00,1.67815,1.67895,1.67765,1.67895,1153800000.0
2009-01-30 20:00:00,1.67895,1.68035,1.678,1.6797,1093800000.0
2009-01-30 20:05:00,1.6797,1.68205,1.67905,1.68135,1124800000.0
2009-01-30 20:10:00,1.68135,1.6833,1.6796,1.6827,1095500000.0
2009-01-30 20:15:00,1.6827,1.6827,1.6805,1.6813,651600000.0
2009-01-30 20:20:00,1.6813,1.68195,1.67665,1.67795,783400000.0
2009-01-30 20:25:00,1.6781,1.67865,1.67535,1.6761,690400000.0
2009-01-30 20:30:00,1.6763,1.67635,1.67455,1.6753,978000000.0
2009-01-30 20:35:00,1.67535,1.67595,1.67465,1.675,711400000.0
2009-01-30 20:40:00,1.6755,1.6757,1.6725,1.6733,1017400000.0
2009-01-30 20:45:00,1.6733,1.6746,1.6727,1.67435,574200000.0
2009-01-30 20:50:00,1.67435,1.6749,1.673,1.67415,916000000.0
2009-01-30 20:55:00,1.67415,1.67455,1.6728,1.6733,1036200000.0
2009-01-30 21:00:00,1.6733,1.67475,1.67255,1.674,458800000.0
2009-01-30 21:05:00,1.67395,1.6767,1.6735,1.67575,659000000.0
2009-01-30 21:10:00,1.67575,1.6762,1.6745,1.67495,517400000.0
2009-01-30 21:15:00,1.675,1.6752,1.6742,1.6745,634000000.0
2009-01-30 21:20:00,1.6745,1.67525,1.6736,1.6752,537200000.0
2009-01-30 21:25:00,1.6752,1.6787,1.6748,1.67845,803200000.0
2009-01-30 21:30:00,1.67835,1.67925,1.67785,1.67855,918200000.0
2009-01-30 21:35:00,1.6787,1.68045,1.6787,1.68,936800000.0
2009-01-30 21:40:00,1.68,1.68,1.6784,1.6795,896400000.0
2009-01-30 21:45:00,1.6795,1.6803,1.6788,1.68005,722400000.0
2009-01-30 21:50:00,1.68005,1.6804,1.6791,1.6791,629800000.0
2009-01-30 21:55:00,1.6794,1.6805,1.6785,1.67915,940600000.0
2009-01-30 22:00:00,1.6792,1.6808,1.67775,1.67825,785400000.0
2009-01-30 22:05:00,1.67835,1.67955,1.67795,1.6788,1248200000.0
2009-01-30 22:10:00,1.6789,1.6793,1.67765,1.67835,745200000.0
2009-01-30 22:15:00,1.67835,1.67885,1.6773,1.67815,720200000.0
2009-01-30 22:20:00,1.67815,1.67865,1.67805,1.6781,557200000.0
2009-01-30 22:25:00,1.67815,1.6788,1.6779,1.67795,522000000.0
2009-01-30 22:30:00,1.67795,1.6787,1.6772,1.67755,772000000.0
2009-01-30 22:35:00,1.67755,1.6786,1.6766,1.67845,444400000.0
2009-01-30 22:40:00,1.6783,1.6787,1.6781,1.67835,338200000.0
2009-01-30 22:45:00,1.67835,1.6794,1.6773,1.6787,791800000.0
2009-01-30 22:50:00,1.6782,1.67975,1.6778,1.67875,483600000.0
2009-01-30 22:55:00,1.67935,1.6809,1.6787,1.6804,507200000.0
2009-01-30 23:00:00,1.68035,1.6833,1.68015,1.6831,701600000.0
2009-01-30 23:05:00,1.68305,1.6854,1.683,1.6839,538800000.0
2009-01-30 23:10:00,1.6839,1.6842,1.6826,1.68405,324200000.0
2009-01-30 23:15:00,1.68405,1.68455,1.68335,1.68445,273000000.0
2009-01-30 23:20:00,1.6841,1.68605,1.68345,1.685,252800000.0
2009-01-30 23:25:00,1.6849,1.68585,1.68435,1.6855,440800000.0
2009-01-30 23:30:00,1.6855,1.68595,1.68465,1.68575,250800000.0
2009-01-30 23:35:00,1.68575,1.68585,1.6847,1.68525,263200000.0
2009-01-30 23:40:00,1.68525,1.68605,1.6842,1.68425,147400000.0
2009-01-30 23:45:00,1.68435,1.68525,1.68345,1.6842,188000000.0
2009-01-30 23:50:00,1.6842,1.6863,1.6842,1.68565,219800000.0
2009-01-30 23:55:00,1.6852,1.6869,1.6852,1.6864,76400000.0
2009-02-02 00:00:00,1.68157,1.68239,1.6805,1.68055,100200000.0
2009-02-02 00:05:00,1.681,1.6827,1.681,1.6817,74400000.0
2009-02-02 00:10:00,1.68185,1.682,1.6818,1.6818,36600000.0
2009-02-02 00:15:00,1.68109,1.6821,1.68098,1.68098,98400000.0
2009-02-02 00:20:00,1.68205,1.6824,1.6805,1.6808,102200000.0
2009-02-02 00:25:00,1.6808,1.6821,1.68035,1.68035,181200000.0
2009-02-02 00:30:00,1.68035,1.68135,1.67965,1.6812,127800000.0
2009-02-02 00:35:00,1.68115,1.68215,1.68015,1.68215,230600000.0
2009-02-02 00:40:00,1.68225,1.6834,1.681,1.68145,799200000.0
2009-02-02 00:45:00,1.68135,1.68225,1.6797,1.68045,409400000.0
2009-02-02 00:50:00,1.6804,1.6806,1.67945,1.6797,127800000.0
2009-02-02 00:55:00,1.67975,1.6808,1.67865,1.67895,281600000.0
2009-02-02 01:00:00,1.67895,1.6792,1.6784,1.6784,206800000.0
2009-02-02 01:05:00,1.67835,1.68,1.67775,1.68,211200000.0
2009-02-02 01:10:00,1.68005,1.6807,1.67895,1.6805,235200000.0
2009-02-02 01:15:00,1.68075,1.6814,1.6788,1.6789,313600000.0
2009-02-02 01:20:00,1.679,1.68055,1.67875,1.67925,220800000.0
2009-02-02 01:25:00,1.6793,1.67995,1.67895,1.67915,94000000.0
2009-02-02 01:30:00,1.6792,1.68015,1.6771,1.67775,325200000.0
2009-02-02 01:35:00,1.67765,1.68,1.6757,1.6757,307400000.0
2009-02-02 01:40:00,1.6758,1.6765,1.6747,1.6755,386400000.0
2009-02-02 01:45:00,1.6748,1.6753,1.6735,1.67455,418400000.0
2009-02-02 01:50:00,1.67455,1.67455,1.6717,1.67265,560200000.0
2009-02-02 01:55:00,1.67215,1.6731,1.6717,1.6723,494400000.0
2009-02-02 02:00:00,1.6725,1.6749,1.6712,1.67465,729400000.0
2009-02-02 02:05:00,1.6746,1.6751,1.67205,1.6732,965200000.0
2009-02-02 02:10:00,1.67375,1.6745,1.6728,1.67415,553800000.0
2009-02-02 02:15:00,1.6741,1.67445,1.67195,1.67255,781000000.0
2009-02-02 02:20:00,1.67265,1.6733,1.671,1.6727,1007000000.0
2009-02-02 02:25:00,1.6727,1.67525,1.67215,1.6747,1029000000.0
2009-02-02 02:30:00,1.67415,1.67585,1.67385,1.6747,814200000.0
2009-02-02 02:35:00,1.6747,1.67525,1.67415,1.6744,663000000.0
2009-02-02 02:40:00,1.6744,1.675,1.67395,1.6748,572400000.0
2009-02-02 02:45:00,1.6748,1.6752,1.67315,1.6744,847200000.0
2009-02-02 02:50:00,1.67465,1.6797,1.67335,1.6795,1015200000.0
2009-02-02 02:55:00,1.67955,1.6797,1.67625,1.67775,1428000000.0
2009-02-02 03:00:00,1.67775,1.6778,1.67555,1.6759,414000000.0
2009-02-02 03:05:00,1.67625,1.67825,1.67625,1.67775,416400000.0
2009-02-02 03:10:00,1.678,1.6787,1.6774,1.678,591200000.0
2009-02-02 03:15:00,1.6779,1.67815,1.6768,1.6768,521800000.0
2009-02-02 03:20:00,1.6762,1.67685,1.6759,1.6762,600800000.0
2009-02-02 03:25:00,1.6762,1.6785,1.67615,1.67735,355600000.0
2009-02-02 03:30:00,1.6774,1.6785,1.6771,1.6774,409400000.0
2009-02-02 03:35:00,1.67785,1.6782,1.67695,1.67755,273000000.0
2009-02-02 03:40:00,1.67755,1.67855,1.6772,1.6783,461600000.0
2009-02-02 03:45:00,1.67825,1.67865,1.6772,1.6775,248800000.0
2009-02-02 03:50:00,1.67745,1.6776,1.67705,1.6774,144600000.0
2009-02-02 03:55:00,1.67735,1.67745,1.6766,1.6772,127200000.0
2009-02-02 04:00:00,1.6768,1.67785,1.6762,1.67725,191200000.0
2009-02-02 04:05:00,1.67755,1.67765,1.6769,1.67755,225400000.0
2009-02-02 04:10:00,1.67745,1.6778,1.67475,1.67615,441600000.0
2009-02-02 04:15:00,1.6765,1.6768,1.6754,1.676,188000000.0
2009-02-02 04:20:00,1.67595,1.6765,1.6753,1.6757,172800000.0
2009-02-02 04:25:00,1.67575,1.67645,1.675,1.6751,336200000.0
2009-02-02 04:30:00,1.6751,1.67625,1.6751,1.67575,233400000.0
2009-02-02 04:35:00,1.6758,1.67665,1.6755,1.67555,187600000.0
2009-02-02 04:40:00,1.6756,1.6766,1.6751,1.6761,343200000.0
2009-02-02 04:45:00,1.67605,1.6768,1.6754,1.6762,133200000.0
2009-02-02 04:50:00,1.67625,1.6765,1.67545,1.67585,129800000.0
2009-02-02 04:55:00,1.67585,1.6762,1.6753,1.67565,176000000.0
2009-02-02 05:00:00,1.67555,1.6759,1.6751,1.6755,162600000.0
2009-02-02 05:05:00,1.67545,1.676,1.67525,1.6759,151800000.0
2009-02-02 05:10:00,1.67595,1.67615,1.6754,1.67585,147800000.0
2009-02-02 05:15:00,1.67585,1.6761,1.6758,1.676,85200000.0
2009-02-02 05:20:00,1.67585,1.67635,1.6756,1.6756,91000000.0
2009-02-02 05:25:00,1.6756,1.67585,1.67505,1.6755,170600000.0
2009-02-02 05:30:00,1.6755,1.6759,1.6752,1.6756,316000000.0
2009-02-02 05:35:00,1.6756,1.6762,1.675,1.67555,271600000.0
2009-02-02 05:40:00,1.6755,1.67595,1.67515,1.67545,299000000.0
2009-02-02 05:45:00,1.6754,1.6758,1.6749,1.6751,134000000.0
2009-02-02 05:50:00,1.6751,1.67555,1.6746,1.6751,253800000.0
2009-02-02 05:55:00,1.675,1.67505,1.67265,1.6729,409400000.0
2009-02-02 06:00:00,1.6729,1.67345,1.67215,1.673,346400000.0
2009-02-02 06:05:00,1.6731,1.67355,1.6721,1.67325,199200000.0
2009-02-02 06:10:00,1.67325,1.67355,1.6727,1.6731,225000000.0
2009-02-02 06:15:00,1.6731,1.67365,1.67265,1.6735,195400000.0
2009-02-02 06:20:00,1.6735,1.6735,1.67255,1.67305,154000000.0
2009-02-02 06:25:00,1.67305,1.67345,1.67265,1.67265,129000000.0
2009-02-02 06:30:00,1.6728,1.6731,1.672,1.6722,139800000.0
2009-02-02 06:35:00,1.67215,1.6727,1.67185,1.67195,134200000.0
2009-02-02 06:40:00,1.672,1.67325,1.67185,1.67315,173200000.0
2009-02-02 06:45:00,1.67315,1.6734,1.67305,1.6734,80000000.0
2009-02-02 06:50:00,1.6734,1.6744,1.6732,1.67395,365200000.0
2009-02-02 06:55:00,1.67395,1.67595,1.67385,1.6748,355600000.0
2009-02-02 07:00:00,1.67495,1.6754,1.6746,1.6747,348400000.0
2009-02-02 07:05:00,1.67485,1.675,1.6742,1.6749,230200000.0
2009-02-02 07:10:00,1.6749,1.67615,1.67455,1.6759,175200000.0
2009-02-02 07:15:00,1.6759,1.6776,1.67535,1.67715,371800000.0
2009-02-02 07:20:00,1.67655,1.6776,1.6762,1.67665,363600000.0
2009-02-02 07:25:00,1.67665,1.6776,1.676,1.6763,441800000.0
2009-02-02 07:30:00,1.67625,1.67835,1.6761,1.67785,586000000.0
2009-02-02 07:35:00,1.6777,1.67785,1.6766,1.6771,283800000.0
2009-02-02 07:40:00,1.6772,1.67835,1.67665,1.678,295400000.0
2009-02-02 07:45:00,1.67805,1.6784,1.6767,1.6775,225000000.0
2009-02-02 07:50:00,1.67745,1.67755,1.67635,1.67725,270600000.0
2009-02-02 07:55:00,1.6772,1.6778,1.67685,1.6776,216600000.0
2009-02-02 08:00:00,1.67765,1.6779,1.67573,1.67665,746400000.0
2009-02-02 08:05:00,1.67665,1.67665,1.67415,1.6748,422600000.0
2009-02-02 08:10:00,1.6747,1.6749,1.67205,1.6742,300200000.0
2009-02-02 08:15:00,1.6742,1.6746,1.6735,1.6735,365000000.0
2009-02-02 08:20:00,1.6736,1.6744,1.67255,1.6743,420000000.0
2009-02-02 08:25:00,1.67435,1.67535,1.6739,1.67495,261600000.0
2009-02-02 08:30:00,1.675,1.6764,1.6748,1.6756,309400000.0
2009-02-02 08:35:00,1.67555,1.67645,1.6751,1.67525,522200000.0
2009-02-02 08:40:00,1.67535,1.67555,1.67385,1.6748,294600000.0
2009-02-02 08:45:00,1.6748,1.675,1.6727,1.6729,293400000.0
2009-02-02 08:50:00,1.6729,1.6738,1.6705,1.6718,492200000.0
2009-02-02 08:55:00,1.6719,1.67385,1.67145,1.67215,722200000.0
2009-02-02 09:00:00,1.67225,1.67315,1.6711,1.67135,989500000.0
2009-02-02 09:05:00,1.67115,1.67325,1.67115,1.67285,537400000.0
2009-02-02 09:10:00,1.67285,1.67285,1.67055,1.67055,1330200000.0
2009-02-02 09:15:00,1.6705,1.67075,1.6692,1.6697,1012400000.0
2009-02-02 09:20:00,1.66975,1.6708,1.66885,1.6708,897000000.0
2009-02-02 09:25:00,1.67075,1.67145,1.6692,1.67145,734400000.0
2009-02-02 09:30:00,1.6714,1.6717,1.6706,1.67115,671000000.0
2009-02-02 09:35:00,1.67125,1.6725,1.6708,1.67215,915400000.0
2009-02-02 09:40:00,1.6722,1.67225,1.67065,1.67105,1009600000.0
2009-02-02 09:45:00,1.671,1.67145,1.67005,1.6701,1076200000.0
2009-02-02 09:50:00,1.6702,1.67025,1.6694,1.6694,580600000.0
2009-02-02 09:55:00,1.6694,1.66975,1.66715,1.66795,1024400000.0
2009-02-02 10:00:00,1.6681,1.6683,1.6647,1.66505,1237500000.0
2009-02-02 10:05:00,1.66505,1.66505,1.66235,1.6627,1215200000.0
2009-02-02 10:10:00,1.6627,1.6634,1.6603,1.6613,1139600000.0
2009-02-02 10:15:00,1.6614,1.66155,1.65845,1.65925,1010000000.0
2009-02-02 10:20:00,1.6593,1.66035,1.65905,1.66025,788400000.0
2009-02-02 10:25:00,1.66025,1.6633,1.6591,1.6618,1365200000.0
2009-02-02 10:30:00,1.66185,1.66355,1.65945,1.6603,1274400000.0
2009-02-02 10:35:00,1.6602,1.66065,1.6584,1.65875,1128000000.0
2009-02-02 10:40:00,1.65875,1.6588,1.65775,1.65795,1472000000.0
2009-02-02 10:45:00,1.65785,1.65905,1.65685,1.6576,1908300000.0
2009-02-02 10:50:00,1.65755,1.65925,1.65605,1.65915,2069400000.0
2009-02-02 10:55:00,1.6593,1.663,1.65815,1.663,2338400001.0
2009-02-02 11:00:00,1.6627,1.66355,1.6577,1.6583,2188800000.0
2009-02-02 11:05:00,1.6583,1.65865,1.65655,1.65735,2233600000.0
2009-02-02 11:10:00,1.65735,1.6589,1.65715,1.6582,1041600000.0
2009-02-02 11:15:00,1.65825,1.65865,1.65555,1.65695,1221500000.0
2009-02-02 11:20:00,1.657,1.65755,1.6557,1.6557,1147600000.0
2009-02-02 11:25:00,1.65575,1.6587,1.65565,1.65855,1882000000.0
2009-02-02 11:30:00,1.65855,1.66005,1.65465,1.65505,1691800000.0
2009-02-02 11:35:00,1.655,1.65645,1.65475,1.6562,1264800001.0
2009-02-02 11:40:00,1.6562,1.6567,1.6541,1.6541,2139300000.0
2009-02-02 11:45:00,1.6541,1.65655,1.65385,1.65595,2336200000.0
2009-02-02 11:50:00,1.6556,1.656,1.6517,1.65375,2097400000.0
2009-02-02 11:55:00,1.65375,1.6555,1.65345,1.6552,2045000000.0
2009-02-02 12:00:00,1.6552,1.65595,1.6545,1.65565,1530600000.0
2009-02-02 12:05:00,1.6556,1.6585,1.65545,1.6585,1263600000.0
2009-02-02 12:10:00,1.65855,1.65945,1.6583,1.6588,1445800000.0
2009-02-02 12:15:00,1.6588,1.6605,1.65845,1.65965,1322000000.0
2009-02-02 12:20:00,1.65965,1.66155,1.6594,1.66115,1243400000.0
2009-02-02 12:25:00,1.6612,1.66295,1.6602,1.66295,1789800000.0
2009-02-02 12:30:00,1.66295,1.66295,1.65785,1.6599,1954400000.0
2009-02-02 12:35:00,1.6599,1.66,1.65825,1.65855,1596000000.0
2009-02-02 12:40:00,1.6585,1.6588,1.65595,1.6566,2103800000.0
2009-02-02 12:45:00,1.6565,1.6598,1.6551,1.65975,1350200000.0
2009-02-02 12:50:00,1.65975,1.66265,1.6587,1.6615,1184200000.0
2009-02-02 12:55:00,1.6615,1.66235,1.6606,1.6613,1013400000.0
2009-02-02 13:00:00,1.6613,1.6613,1.6603,1.6605,710400000.0
2009-02-02 13:05:00,1.66035,1.66035,1.6578,1.65795,1438000000.0
2009-02-02 13:10:00,1.6578,1.65945,1.65745,1.6579,1138200000.0
2009-02-02 13:15:00,1.658,1.6598,1.6578,1.6586,1036600000.0
2009-02-02 13:20:00,1.6586,1.66025,1.65465,1.6552,1029600000.0
2009-02-02 13:25:00,1.6553,1.65835,1.6553,1.65815,774600000.0
2009-02-02 13:30:00,1.65805,1.65945,1.65705,1.6582,788600000.0
2009-02-02 13:35:00,1.65815,1.65815,1.64785,1.64785,1715200000.0
2009-02-02 13:40:00,1.64805,1.6506,1.6458,1.6469,1859800000.0
2009-02-02 13:45:00,1.64695,1.64695,1.6435,1.6456,2199299998.0
2009-02-02 13:50:00,1.6456,1.6462,1.64405,1.6452,1968600001.0
2009-02-02 13:55:00,1.6452,1.6457,1.6398,1.63985,1666100000.0
2009-02-02 14:00:00,1.63965,1.64185,1.63825,1.64125,1701800000.0
2009-02-02 14:05:00,1.64135,1.6422,1.63895,1.6405,1995200000.0
2009-02-02 14:10:00,1.64035,1.64145,1.63965,1.64015,2485400001.0
2009-02-02 14:15:00,1.6401,1.6401,1.6353,1.63715,1831400000.0
2009-02-02 14:20:00,1.63715,1.639,1.63715,1.6382,1350400001.0
2009-02-02 14:25:00,1.638,1.63855,1.6348,1.63665,1896300000.0
2009-02-02 14:30:00,1.63665,1.6388,1.6364,1.63815,2051200000.0
2009-02-02 14:35:00,1.63815,1.64085,1.638,1.63985,1886800000.0
2009-02-02 14:40:00,1.63985,1.6399,1.63815,1.63905,1408399999.0
2009-02-02 14:45:00,1.6392,1.6403,1.6383,1.6396,1424800000.0
2009-02-02 14:50:00,1.6396,1.64225,1.6394,1.642,1957800000.0
2009-02-02 14:55:00,1.642,1.64235,1.6392,1.64155,1447800000.0
2009-02-02 15:00:00,1.64165,1.646,1.64125,1.64555,2239100000.0
2009-02-02 15:05:00,1.64575,1.6479,1.64485,1.6479,2617000000.0
2009-02-02 15:10:00,1.6479,1.64795,1.6457,1.646,1983200000.0
2009-02-02 15:15:00,1.6461,1.64665,1.6408,1.6422,2693400000.0
2009-02-02 15:20:00,1.6424,1.6459,1.6424,1.6458,1822800000.0
2009-02-02 15:25:00,1.6457,1.646,1.6437,1.6441,1965600000.0
2009-02-02 15:30:00,1.6437,1.6448,1.64335,1.64365,2777999999.0
2009-02-02 15:35:00,1.64365,1.6443,1.6419,1.6442,2251700000.0
2009-02-02 15:40:00,1.6442,1.64565,1.6434,1.64515,2388000000.0
2009-02-02 15:45:00,1.64515,1.64555,1.6423,1.6427,2438200000.0
2009-02-02 15:50:00,1.6427,1.64435,1.6417,1.64435,2677800000.0
2009-02-02 15:55:00,1.64435,1.645,1.64155,1.64195,2552400000.0
2009-02-02 16:00:00,1.64195,1.64375,1.6418,1.6437,1961800000.0
2009-02-02 16:05:00,1.6437,1.64445,1.6428,1.64435,1653200000.0
2009-02-02 16:10:00,1.64435,1.64495,1.64365,1.644,1735200000.0
2009-02-02 16:15:00,1.6439,1.64405,1.6432,1.64375,1618200000.0
2009-02-02 16:20:00,1.6438,1.6444,1.64305,1.6444,1493600000.0
2009-02-02 16:25:00,1.6444,1.64745,1.6442,1.6466,1419800000.0
2009-02-02 16:30:00,1.64655,1.6474,1.6454,1.6467,1698200000.0
2009-02-02 16:35:00,1.6468,1.6495,1.6467,1.648,1957200000.0
2009-02-02 16:40:00,1.64805,1.64825,1.6442,1.6454,1636200000.0
2009-02-02 16:45:00,1.6454,1.64715,1.6454,1.6471,1781400000.0
2009-02-02 16:50:00,1.6471,1.64735,1.64465,1.6451,1530600000.0
2009-02-02 16:55:00,1.64515,1.64635,1.64455,1.6456,976000000.0
2009-02-02 17:00:00,1.6456,1.64795,1.64545,1.6479,1754200000.0
2009-02-02 17:05:00,1.6479,1.65135,1.64735,1.64975,1681400000.0
2009-02-02 17:10:00,1.64975,1.6515,1.64825,1.6515,1591400000.0
2009-02-02 17:15:00,1.6515,1.65365,1.65065,1.65085,1469000000.0
2009-02-02 17:20:00,1.65085,1.65205,1.6504,1.65175,2053400000.0
2009-02-02 17:25:00,1.6517,1.6538,1.65155,1.65225,2089400000.0
2009-02-02 17:30:00,1.65225,1.653,1.65115,1.6517,1723000000.0
2009-02-02 17:35:00,1.6517,1.6527,1.6498,1.6501,1862800000.0
2009-02-02 17:40:00,1.6501,1.6507,1.64755,1.64755,1577600000.0
2009-02-02 17:45:00,1.64795,1.6488,1.6469,1.64835,1370800000.0
2009-02-02 17:50:00,1.64835,1.64855,1.6457,1.64585,1859600000.0
2009-02-02 17:55:00,1.64585,1.64945,1.6458,1.6493,1882000000.0
2009-02-02 18:00:00,1.64925,1.6499,1.64895,1.6494,1489800000.0
2009-02-02 18:05:00,1.64945,1.65065,1.6472,1.6472,1661800000.0
2009-02-02 18:10:00,1.64715,1.64985,1.6469,1.64985,1824600000.0
2009-02-02 18:15:00,1.64975,1.6508,1.6488,1.64955,1821800000.0
2009-02-02 18:20:00,1.64965,1.65015,1.648,1.64855,822200000.0
2009-02-02 18:25:00,1.64855,1.64915,1.6483,1.64835,725400000.0
2009-02-02 18:30:00,1.64825,1.6491,1.64715,1.6476,1291600000.0
2009-02-02 18:35:00,1.64775,1.6486,1.64735,1.64825,1187400000.0
2009-02-02 18:40:00,1.64825,1.6484,1.6465,1.6478,919200000.0
2009-02-02 18:45:00,1.6478,1.65155,1.6477,1.6505,1209200000.0
2009-02-02 18:50:00,1.6505,1.6531,1.64985,1.653,1570600000.0
2009-02-02 18:55:00,1.6531,1.65605,1.65255,1.65585,1419200000.0
2009-02-02 19:00:00,1.65575,1.65895,1.65575,1.6564,1661800000.0
2009-02-02 19:05:00,1.65635,1.6566,1.65255,1.65435,1416400000.0
2009-02-02 19:10:00,1.6542,1.65465,1.6534,1.6541,854400000.0
2009-02-02 19:15:00,1.6541,1.6549,1.65365,1.6546,821400000.0
2009-02-02 19:20:00,1.6546,1.65515,1.65405,1.65445,551600000.0
2009-02-02 19:25:00,1.6545,1.6548,1.6533,1.65345,1057200000.0
2009-02-02 19:30:00,1.65345,1.6551,1.65275,1.65315,1487600000.0
2009-02-02 19:35:00,1.65325,1.65425,1.65305,1.6541,969000000.0
2009-02-02 19:40:00,1.6541,1.6561,1.65355,1.6551,1240200000.0
2009-02-02 19:45:00,1.655,1.65575,1.6543,1.6554,1030400000.0
2009-02-02 19:50:00,1.6554,1.65565,1.6549,1.65545,567000000.0
2009-02-02 19:55:00,1.65545,1.6555,1.6525,1.65255,1059400000.0
2009-02-02 20:00:00,1.65255,1.65485,1.65185,1.65335,1306800000.0
2009-02-02 20:05:00,1.65345,1.6554,1.65335,1.6542,1092400000.0
2009-02-02 20:10:00,1.65415,1.65555,1.65375,1.65485,512000000.0
2009-02-02 20:15:00,1.65485,1.6554,1.6538,1.65505,853600000.0
2009-02-02 20:20:00,1.65505,1.65525,1.6529,1.6529,689800000.0
2009-02-02 20:25:00,1.6532,1.6538,1.65195,1.6538,876600000.0
2009-02-02 20:30:00,1.65395,1.6541,1.65255,1.65295,926000000.0
2009-02-02 20:35:00,1.6531,1.65525,1.653,1.6549,641600000.0
2009-02-02 20:40:00,1.6549,1.6561,1.6543,1.6544,924800000.0
2009-02-02 20:45:00,1.6544,1.6544,1.6515,1.6518,751800000.0
2009-02-02 20:50:00,1.6519,1.6526,1.6491,1.64925,736400000.0
2009-02-02 20:55:00,1.64925,1.6515,1.64925,1.6507,1131000000.0
2009-02-02 21:00:00,1.65065,1.6543,1.65055,1.65375,1095400000.0
2009-02-02 21:05:00,1.65375,1.6555,1.65355,1.65525,1175600000.0
2009-02-02 21:10:00,1.65525,1.6567,1.6551,1.65645,650800000.0
2009-02-02 21:15:00,1.65645,1.6567,1.65465,1.65585,815600000.0
2009-02-02 21:20:00,1.656,1.6574,1.6549,1.65595,1294600000.0
2009-02-02 21:25:00,1.6561,1.65755,1.6556,1.6569,1017200000.0
2009-02-02 21:30:00,1.65695,1.6577,1.65665,1.6568,748600000.0
2009-02-02 21:35:00,1.65685,1.6573,1.65595,1.6566,1077000000.0
2009-02-02 21:40:00,1.6566,1.65775,1.65635,1.65775,650000000.0
2009-02-02 21:45:00,1.65775,1.6584,1.6569,1.65795,922100000.0
2009-02-02 21:50:00,1.65795,1.65835,1.657,1.65795,1248000000.0
2009-02-02 21:55:00,1.65795,1.65945,1.65775,1.65935,754200000.0
2009-02-02 22:00:00,1.6593,1.6593,1.6569,1.65825,1403800000.0
2009-02-02 22:05:00,1.6582,1.6589,1.658,1.6584,780400000.0
2009-02-02 22:10:00,1.6584,1.6587,1.6579,1.65845,558800000.0
2009-02-02 22:15:00,1.65845,1.65865,1.65735,1.6578,749800000.0
2009-02-02 22:20:00,1.6578,1.65845,1.6577,1.658,571800000.0
2009-02-02 22:25:00,1.658,1.65845,1.6573,1.6573,668000000.0
2009-02-02 22:30:00,1.65735,1.6581,1.65715,1.65785,466800000.0
2009-02-02 22:35:00,1.65775,1.65845,1.65725,1.658,768400000.0
2009-02-02 22:40:00,1.6581,1.66095,1.65775,1.65915,980000000.0
2009-02-02 22:45:00,1.6591,1.6594,1.6578,1.658,744600000.0
2009-02-02 22:50:00,1.6579,1.6595,1.6578,1.6595,715000000.0
2009-02-02 22:55:00,1.6595,1.66005,1.6587,1.6593,494200000.0
2009-02-02 23:00:00,1.6593,1.65975,1.65815,1.6588,748800000.0
2009-02-02 23:05:00,1.6587,1.65885,1.6575,1.65755,248400000.0
2009-02-02 23:10:00,1.6576,1.65765,1.6572,1.65755,179000000.0
2009-02-02 23:15:00,1.65755,1.6586,1.65755,1.6583,375200000.0
2009-02-02 23:20:00,1.6583,1.65875,1.65815,1.6584,345000000.0
2009-02-02 23:25:00,1.65825,1.6586,1.65775,1.65795,345600000.0
2009-02-02 23:30:00,1.65795,1.65795,1.65695,1.6572,286200000.0
2009-02-02 23:35:00,1.6572,1.65745,1.6567,1.65705,464600000.0
2009-02-02 23:40:00,1.65705,1.65745,1.65635,1.65735,247400000.0
2009-02-02 23:45:00,1.65735,1.6583,1.6563,1.6581,440600000.0
2009-02-02 23:50:00,1.65815,1.65875,1.657,1.657,242000000.0
2009-02-02 23:55:00,1.6571,1.6572,1.65585,1.65585,416000000.0
2009-02-03 00:00:00,1.65595,1.6573,1.65595,1.65645,61000000.0
2009-02-03 00:05:00,1.6565,1.65785,1.6565,1.6571,183000000.0
2009-02-03 00:10:00,1.65725,1.6576,1.65585,1.65585,109000000.0
2009-02-03 00:15:00,1.65585,1.65615,1.6556,1.65615,39400000.0
2009-02-03 00:20:00,1.6561,1.65615,1.65465,1.65465,268400000.0
2009-02-03 00:25:00,1.65495,1.65635,1.65495,1.6562,351200000.0
2009-02-03 00:30:00,1.6562,1.65625,1.6556,1.65625,84400000.0
2009-02-03 00:35:00,1.65625,1.6566,1.65505,1.6556,234200000.0
2009-02-03 00:40:00,1.6556,1.65645,1.6556,1.6559,105400000.0
2009-02-03 00:45:00,1.6559,1.6559,1.65426,1.6556,356700000.0
2009-02-03 00:50:00,1.6546,1.6546,1.65356,1.65372,881100000.0
2009-02-03 00:55:00,1.6547,1.6548,1.6539,1.65425,309800000.0
2009-02-03 01:00:00,1.6542,1.6542,1.65335,1.6535,225200000.0
2009-02-03 01:05:00,1.65355,1.65375,1.65285,1.6529,192400000.0
2009-02-03 01:10:00,1.65295,1.65325,1.6527,1.6528,184200000.0
2009-02-03 01:15:00,1.6528,1.65315,1.65215,1.65245,242800000.0
2009-02-03 01:20:00,1.65245,1.6526,1.65085,1.6511,170800000.0
2009-02-03 01:25:00,1.6511,1.6511,1.6504,1.65045,121800000.0
2009-02-03 01:30:00,1.6505,1.6521,1.6503,1.6515,438000000.0
2009-02-03 01:35:00,1.6514,1.652,1.6512,1.6517,186000000.0
2009-02-03 01:40:00,1.65165,1.6519,1.6506,1.6508,132400000.0
2009-02-03 01:45:00,1.6508,1.6521,1.65065,1.65205,315800000.0
2009-02-03 01:50:00,1.65195,1.6525,1.65185,1.652,242600000.0
2009-02-03 01:55:00,1.652,1.652,1.65005,1.6503,409200000.0
2009-02-03 02:00:00,1.6503,1.6512,1.6501,1.6507,500600000.0
2009-02-03 02:05:00,1.6507,1.65185,1.65065,1.6515,456400000.0
2009-02-03 02:10:00,1.6515,1.6515,1.65055,1.6507,278200000.0
2009-02-03 02:15:00,1.6507,1.6508,1.6507,1.6507,121600000.0
2009-02-03 02:20:00,1.65065,1.652,1.65065,1.6511,656800000.0
2009-02-03 02:25:00,1.6511,1.6525,1.6507,1.6509,324600000.0
2009-02-03 02:30:00,1.6508,1.65245,1.65055,1.65095,484000000.0
2009-02-03 02:35:00,1.651,1.6512,1.64995,1.65025,263000000.0
2009-02-03 02:40:00,1.65035,1.6517,1.64995,1.65115,324400000.0
2009-02-03 02:45:00,1.6513,1.65165,1.65085,1.6515,307400000.0
2009-02-03 02:50:00,1.65155,1.6516,1.65005,1.6504,371000000.0
2009-02-03 02:55:00,1.6504,1.6504,1.64865,1.6495,938100000.0
2009-02-03 03:00:00,1.64955,1.6502,1.6489,1.64935,1162200000.0
2009-02-03 03:05:00,1.64935,1.6504,1.64935,1.64985,1027200000.0
2009-02-03 03:10:00,1.6497,1.6521,1.6491,1.65025,1303800000.0
2009-02-03 03:15:00,1.6502,1.651,1.6496,1.6508,964000000.0
2009-02-03 03:20:00,1.6507,1.65225,1.64945,1.64985,1080000000.0
2009-02-03 03:25:00,1.6499,1.65145,1.64985,1.65095,1122600000.0
2009-02-03 03:30:00,1.6512,1.65175,1.6499,1.6504,1150800000.0
2009-02-03 03:35:00,1.6507,1.6513,1.6503,1.65085,885200000.0
2009-02-03 03:40:00,1.65085,1.65105,1.65065,1.65075,200400000.0
2009-02-03 03:45:00,1.6507,1.65175,1.65015,1.65145,550400000.0
2009-02-03 03:50:00,1.6515,1.6523,1.65105,1.65125,401200000.0
2009-02-03 03:55:00,1.6513,1.6515,1.65095,1.651,217200000.0
2009-02-03 04:00:00,1.651,1.651,1.64905,1.64925,156400000.0
2009-02-03 04:05:00,1.64925,1.6496,1.64645,1.64705,516000000.0
2009-02-03 04:10:00,1.64705,1.6485,1.6467,1.6485,686000000.0
2009-02-03 04:15:00,1.64855,1.6516,1.6478,1.65155,427000000.0
2009-02-03 04:20:00,1.65165,1.6536,1.64915,1.6505,314200000.0
2009-02-03 04:25:00,1.6507,1.65145,1.6499,1.651,250000000.0
2009-02-03 04:30:00,1.651,1.6521,1.6504,1.6505,285200000.0
2009-02-03 04:35:00,1.6505,1.65125,1.6498,1.65065,224200000.0
2009-02-03 04:40:00,1.65065,1.6528,1.65005,1.6517,294000000.0
2009-02-03 04:45:00,1.65155,1.6518,1.65085,1.65135,124000000.0
2009-02-03 04:50:00,1.6514,1.65165,1.6504,1.65095,122800000.0
2009-02-03 04:55:00,1.65095,1.65175,1.65035,1.65115,146600000.0
2009-02-03 05:00:00,1.6511,1.6516,1.6502,1.65135,288000000.0
2009-02-03 05:05:00,1.6515,1.6515,1.6506,1.6506,190600000.0
2009-02-03 05:10:00,1.6505,1.65195,1.6505,1.651,114000000.0
2009-02-03 05:15:00,1.65095,1.6515,1.65085,1.65135,102600000.0
2009-02-03 05:20:00,1.65135,1.65205,1.65135,1.65205,106200000.0
2009-02-03 05:25:00,1.65205,1.6525,1.6509,1.6509,143000000.0
2009-02-03 05:30:00,1.6508,1.6522,1.65055,1.6521,419600000.0
2009-02-03 05:35:00,1.65215,1.65335,1.65135,1.653,278000000.0
2009-02-03 05:40:00,1.65305,1.6545,1.6525,1.6545,320200000.0
2009-02-03 05:45:00,1.65455,1.6547,1.6533,1.6537,382200000.0
2009-02-03 05:50:00,1.6538,1.6543,1.65315,1.65325,294200000.0
2009-02-03 05:55:00,1.65335,1.6544,1.65305,1.65405,483800000.0
2009-02-03 06:00:00,1.65405,1.65455,1.6514,1.6522,363400000.0
2009-02-03 06:05:00,1.65215,1.6525,1.6512,1.6519,270400000.0
2009-02-03 06:10:00,1.65185,1.65195,1.64755,1.64795,438400000.0
2009-02-03 06:15:00,1.64795,1.6506,1.6479,1.65,392400000.0
2009-02-03 06:20:00,1.65,1.65155,1.6494,1.65155,267600000.0
2009-02-03 06:25:00,1.65155,1.6525,1.65105,1.6524,225400000.0
2009-02-03 06:30:00,1.6524,1.653,1.65115,1.6526,195400000.0
2009-02-03 06:35:00,1.6525,1.6532,1.65155,1.65285,156800000.0
2009-02-03 06:40:00,1.6524,1.65325,1.65165,1.65275,111400000.0
2009-02-03 06:45:00,1.6526,1.65285,1.65225,1.65255,139200000.0
2009-02-03 06:50:00,1.6525,1.6528,1.65095,1.65215,220600000.0
2009-02-03 06:55:00,1.65195,1.6523,1.6513,1.6514,98200000.0
2009-02-03 07:00:00,1.6514,1.65165,1.6508,1.6513,160200000.0
2009-02-03 07:05:00,1.65125,1.65165,1.65115,1.6513,136600000.0
2009-02-03 07:10:00,1.6513,1.6515,1.6505,1.6515,144600000.0
2009-02-03 07:15:00,1.65155,1.65205,1.65095,1.65195,150800000.0
2009-02-03 07:20:00,1.65195,1.6528,1.6519,1.6526,260800000.0
2009-02-03 07:25:00,1.6524,1.65365,1.6511,1.6514,249400000.0
2009-02-03 07:30:00,1.65135,1.6516,1.6492,1.6493,331800000.0
2009-02-03 07:35:00,1.64935,1.65055,1.64915,1.64915,242000000.0
2009-02-03 07:40:00,1.64925,1.6504,1.6488,1.6502,334600000.0
2009-02-03 07:45:00,1.6502,1.6502,1.6492,1.6498,269200000.0
2009-02-03 07:50:00,1.64995,1.65055,1.64875,1.6491,323600000.0
2009-02-03 07:55:00,1.64905,1.6497,1.64815,1.6489,546600000.0
2009-02-03 08:00:00,1.64895,1.6502,1.6486,1.6502,451200000.0
2009-02-03 08:05:00,1.6502,1.6502,1.64935,1.65,210800000.0
2009-02-03 08:10:00,1.6501,1.6504,1.6497,1.65015,351000000.0
2009-02-03 08:15:00,1.65005,1.65075,1.64995,1.65005,170400000.0
2009-02-03 08:20:00,1.65005,1.6501,1.64879,1.64913,472400004.0
2009-02-03 08:25:00,1.6494,1.64945,1.6491,1.64925,136800000.0
2009-02-03 08:30:00,1.64935,1.64975,1.6488,1.6489,382200000.0
2009-02-03 08:35:00,1.6489,1.65105,1.648,1.64805,451000000.0
2009-02-03 08:40:00,1.6482,1.6504,1.6478,1.64975,596400000.0
2009-02-03 08:45:00,1.6497,1.64995,1.64925,1.6496,240400000.0
2009-02-03 08:50:00,1.64975,1.65045,1.648,1.64895,478600000.0
2009-02-03 08:55:00,1.64895,1.6501,1.64815,1.64855,538200000.0
2009-02-03 09:00:00,1.6487,1.6505,1.64835,1.6492,513000000.0
2009-02-03 09:05:00,1.6492,1.65195,1.6491,1.65195,343000000.0
2009-02-03 09:10:00,1.65175,1.6529,1.65045,1.65075,688800000.0
2009-02-03 09:15:00,1.65075,1.65135,1.64845,1.64915,678400000.0
2009-02-03 09:20:00,1.64915,1.64985,1.64825,1.64825,903000000.0
2009-02-03 09:25:00,1.64825,1.6493,1.6479,1.6484,813000000.0
2009-02-03 09:30:00,1.6484,1.6495,1.6472,1.6495,811000000.0
2009-02-03 09:35:00,1.6496,1.65105,1.64955,1.65035,685600000.0
2009-02-03 09:40:00,1.6505,1.6511,1.65005,1.6511,600500000.0
2009-02-03 09:45:00,1.6511,1.65475,1.65105,1.6534,902200000.0
2009-02-03 09:50:00,1.65345,1.6547,1.65305,1.654,1071900000.0
2009-02-03 09:55:00,1.65395,1.6559,1.65385,1.6543,998500000.0
2009-02-03 10:00:00,1.6543,1.6558,1.65325,1.6558,1018500000.0
2009-02-03 10:05:00,1.65575,1.6586,1.65515,1.65635,1289800000.0
2009-02-03 10:10:00,1.6565,1.65675,1.65425,1.65555,973600000.0
2009-02-03 10:15:00,1.65555,1.6565,1.6543,1.6549,999200000.0
2009-02-03 10:20:00,1.65485,1.65515,1.65295,1.6536,1193000000.0
2009-02-03 10:25:00,1.6536,1.6553,1.6535,1.65485,1080800000.0
2009-02-03 10:30:00,1.6548,1.65565,1.6542,1.6553,947600000.0
2009-02-03 10:35:00,1.65535,1.6569,1.65485,1.6567,890400000.0
2009-02-03 10:40:00,1.6567,1.65745,1.6559,1.65715,1072400000.0
2009-02-03 10:45:00,1.6571,1.6574,1.65605,1.6571,888200000.0
2009-02-03 10:50:00,1.6571,1.6572,1.65405,1.65445,846500000.0
2009-02-03 10:55:00,1.6543,1.6563,1.6543,1.65575,1176400000.0
2009-02-03 11:00:00,1.65575,1.6565,1.655,1.655,913800000.0
2009-02-03 11:05:00,1.655,1.65615,1.65485,1.6555,750062500.0
2009-02-03 11:10:00,1.6554,1.65555,1.6534,1.65405,1426000000.0
2009-02-03 11:15:00,1.65405,1.65575,1.65385,1.65575,1388800000.0
2009-02-03 11:20:00,1.6556,1.65645,1.65435,1.6562,1326000000.0
2009-02-03 11:25:00,1.6562,1.6565,1.65505,1.65615,1577200000.0
2009-02-03 11:30:00,1.65615,1.6579,1.65615,1.65685,1532800000.0
2009-02-03 11:35:00,1.6568,1.657,1.65545,1.65575,1484600000.0
2009-02-03 11:40:00,1.65575,1.65815,1.65575,1.65735,1830800000.0
2009-02-03 11:45:00,1.65735,1.65845,1.6568,1.6584,1512800000.0
2009-02-03 11:50:00,1.6584,1.65845,1.65175,1.6522,1696400000.0
2009-02-03 11:55:00,1.6522,1.6533,1.65165,1.65285,1302800000.0
2009-02-03 12:00:00,1.6528,1.65375,1.6518,1.652,1819600000.0
2009-02-03 12:05:00,1.65195,1.65245,1.65015,1.65095,1693800000.0
2009-02-03 12:10:00,1.65085,1.65105,1.6476,1.64945,1651600000.0
2009-02-03 12:15:00,1.6493,1.65,1.6477,1.6486,1421000000.0
2009-02-03 12:20:00,1.6486,1.64945,1.64785,1.64945,1199400000.0
2009-02-03 12:25:00,1.64955,1.6498,1.647,1.64885,1822600001.0
2009-02-03 12:30:00,1.6487,1.649,1.64625,1.6475,1766800000.0
2009-02-03 12:35:00,1.6475,1.6488,1.6475,1.6484,1157200000.0
2009-02-03 12:40:00,1.6483,1.65015,1.64805,1.65,1350200000.0
2009-02-03 12:45:00,1.64995,1.652,1.64965,1.6506,1754800000.0
2009-02-03 12:50:00,1.6508,1.6513,1.64795,1.64805,2067400000.0
2009-02-03 12:55:00,1.64805,1.6506,1.64635,1.6499,1682400000.0
2009-02-03 13:00:00,1.6499,1.6502,1.64905,1.64935,1698200000.0
2009-02-03 13:05:00,1.64935,1.64975,1.6484,1.6488,1245000000.0
2009-02-03 13:10:00,1.6488,1.6495,1.6458,1.647,1561000000.0
2009-02-03 13:15:00,1.647,1.6495,1.64535,1.64935,1344800000.0
2009-02-03 13:20:00,1.64935,1.65035,1.64765,1.64795,1682000000.0
2009-02-03 13:25:00,1.64795,1.64975,1.64795,1.6487,1536800000.0
2009-02-03 13:30:00,1.64865,1.6505,1.64815,1.64895,1642400000.0
2009-02-03 13:35:00,1.64885,1.6494,1.6478,1.6481,1253200000.0
2009-02-03 13:40:00,1.64825,1.6498,1.64765,1.64825,1188200000.0
2009-02-03 13:45:00,1.64815,1.64875,1.64605,1.64755,1508500000.0
2009-02-03 13:50:00,1.6475,1.6501,1.64735,1.6489,1121600000.0
2009-02-03 13:55:00,1.6489,1.64935,1.64675,1.64845,1618600000.0
2009-02-03 14:00:00,1.64835,1.6502,1.6481,1.64985,1629000000.0
2009-02-03 14:05:00,1.64985,1.64985,1.64755,1.6478,1621600000.0
2009-02-03 14:10:00,1.6478,1.64915,1.6472,1.6482,1262800000.0
2009-02-03 14:15:00,1.64835,1.6504,1.64805,1.65,1625600000.0
2009-02-03 14:20:00,1.65,1.651,1.64875,1.6502,1571800000.0
2009-02-03 14:25:00,1.65015,1.6509,1.64975,1.6505,1196800000.0
2009-02-03 14:30:00,1.65055,1.65185,1.64955,1.6514,1594000000.0
2009-02-03 14:35:00,1.6514,1.6517,1.6505,1.6508,1259800000.0
2009-02-03 14:40:00,1.6508,1.651,1.64965,1.6501,1481400000.0
2009-02-03 14:45:00,1.6502,1.6506,1.6496,1.6497,991200000.0
2009-02-03 14:50:00,1.6497,1.6501,1.6494,1.64965,1579800000.0
2009-02-03 14:55:00,1.64965,1.6508,1.64885,1.6503,1659800000.0
2009-02-03 15:00:00,1.6504,1.6509,1.64995,1.65055,1444400000.0
2009-02-03 15:05:00,1.65045,1.65055,1.64945,1.64995,1410400000.0
2009-02-03 15:10:00,1.6499,1.6505,1.64935,1.6495,1016200000.0
2009-02-03 15:15:00,1.64955,1.65,1.64795,1.6481,1088800000.0
2009-02-03 15:20:00,1.64805,1.6483,1.646,1.64605,1681000000.0
2009-02-03 15:25:00,1.6462,1.6474,1.646,1.6464,1690800000.0
2009-02-03 15:30:00,1.64645,1.64745,1.6462,1.64695,1253000000.0
2009-02-03 15:35:00,1.64705,1.6471,1.645,1.6454,1367200000.0
2009-02-03 15:40:00,1.6454,1.6455,1.6437,1.6437,1258200000.0
2009-02-03 15:45:00,1.6438,1.64405,1.6416,1.6418,1835000001.0
2009-02-03 15:50:00,1.6419,1.6431,1.64025,1.6404,2142400000.0
2009-02-03 15:55:00,1.64055,1.64075,1.6372,1.63755,1960000000.0
2009-02-03 16:00:00,1.63745,1.6395,1.6374,1.6393,1699500000.0
2009-02-03 16:05:00,1.63925,1.64075,1.6387,1.6401,1610600000.0
2009-02-03 16:10:00,1.6401,1.64125,1.63915,1.6393,1703400000.0
2009-02-03 16:15:00,1.6393,1.6441,1.63755,1.64285,1589200000.0
2009-02-03 16:20:00,1.64275,1.6466,1.64205,1.64505,2193400000.0
2009-02-03 16:25:00,1.64495,1.64865,1.64495,1.6478,2371200001.0
2009-02-03 16:30:00,1.6478,1.64855,1.64545,1.64685,1835199998.0
2009-02-03 16:35:00,1.64695,1.64825,1.6462,1.64725,2539400004.0
2009-02-03 16:40:00,1.64725,1.6474,1.64495,1.64495,1996200001.0
2009-02-03 16:45:00,1.645,1.6455,1.64395,1.6443,2058400000.0
2009-02-03 16:50:00,1.6443,1.6463,1.6438,1.64485,2510800000.0
2009-02-03 16:55:00,1.6451,1.64645,1.6449,1.6457,2146200000.0
2009-02-03 17:00:00,1.64595,1.6472,1.64565,1.6466,1919000001.0
2009-02-03 17:05:00,1.64675,1.64725,1.64355,1.64645,2134399999.0
2009-02-03 17:10:00,1.6466,1.64675,1.64365,1.6439,2125200001.0
2009-02-03 17:15:00,1.644,1.6462,1.64365,1.6451,1752900001.0
2009-02-03 17:20:00,1.64515,1.6459,1.642,1.64235,1884200000.0
2009-02-03 17:25:00,1.64225,1.6427,1.64075,1.64115,1921400000.0
2009-02-03 17:30:00,1.64125,1.642,1.63975,1.64185,1873100001.0
2009-02-03 17:35:00,1.64185,1.64295,1.6412,1.64275,1821199999.0
2009-02-03 17:40:00,1.64275,1.6429,1.64125,1.6417,2105800000.0
2009-02-03 17:45:00,1.6418,1.6425,1.64135,1.64225,1534600001.0
2009-02-03 17:50:00,1.64225,1.64245,1.64055,1.64135,1886600000.0
2009-02-03 17:55:00,1.6414,1.64325,1.64085,1.643,1632000002.0
2009-02-03 18:00:00,1.6431,1.64465,1.6419,1.64435,1714200000.0
2009-02-03 18:05:00,1.64425,1.6461,1.64375,1.6454,1608000001.0
2009-02-03 18:10:00,1.6454,1.64545,1.6433,1.64405,1737200000.0
2009-02-03 18:15:00,1.64395,1.64495,1.64245,1.64445,1668400000.0
2009-02-03 18:20:00,1.64445,1.6447,1.6433,1.644,1798599999.0
2009-02-03 18:25:00,1.64415,1.64755,1.6431,1.64645,1921800000.0
2009-02-03 18:30:00,1.6466,1.64705,1.64575,1.64625,1676200000.0
2009-02-03 18:35:00,1.64625,1.64625,1.64355,1.64425,1238200000.0
2009-02-03 18:40:00,1.64415,1.64415,1.64025,1.6409,1202600000.0
2009-02-03 18:45:00,1.6412,1.64305,1.6402,1.643,1316000000.0
2009-02-03 18:50:00,1.643,1.64365,1.64225,1.64325,1316599999.0
2009-02-03 18:55:00,1.64345,1.6455,1.6428,1.6433,1506800001.0
2009-02-03 19:00:00,1.6432,1.6444,1.64315,1.6438,1558800000.0
2009-02-03 19:05:00,1.6438,1.6441,1.6428,1.64385,1563600000.0
2009-02-03 19:10:00,1.64405,1.6454,1.64345,1.6446,1458000000.0
2009-02-03 19:15:00,1.64465,1.64615,1.6446,1.64535,1530000000.0
2009-02-03 19:20:00,1.64535,1.646,1.6445,1.6453,1024400000.0
2009-02-03 19:25:00,1.6454,1.6469,1.6453,1.6469,1345200001.0
2009-02-03 19:30:00,1.64675,1.6472,1.6461,1.647,1043400001.0
2009-02-03 19:35:00,1.6471,1.6475,1.646,1.64645,1647400002.0
2009-02-03 19:40:00,1.6465,1.6486,1.64645,1.6485,1669999999.0
2009-02-03 19:45:00,1.6485,1.6485,1.6466,1.64675,2241999999.0
2009-02-03 19:50:00,1.64675,1.6471,1.64515,1.64525,1612599999.0
2009-02-03 19:55:00,1.64515,1.64635,1.64435,1.6457,1461800000.0
2009-02-03 20:00:00,1.6457,1.6469,1.6449,1.64555,1092000000.0
2009-02-03 20:05:00,1.64555,1.64575,1.64415,1.64545,1313800000.0
2009-02-03 20:10:00,1.64565,1.64715,1.6448,1.64715,1418000001.0
2009-02-03 20:15:00,1.64715,1.6483,1.6466,1.6476,1383600000.0
2009-02-03 20:20:00,1.6476,1.6483,1.64515,1.64585,1305800000.0
2009-02-03 20:25:00,1.64585,1.64735,1.64505,1.64715,1352800001.0
2009-02-03 20:30:00,1.6472,1.64795,1.6462,1.6473,841800001.0
2009-02-03 20:35:00,1.6474,1.64805,1.6461,1.64745,1052400000.0
2009-02-03 20:40:00,1.6473,1.64915,1.6472,1.64915,1079000001.0
2009-02-03 20:45:00,1.64925,1.64975,1.64855,1.6493,1617600001.0
2009-02-03 20:50:00,1.64935,1.65055,1.64845,1.6503,1419599999.0
2009-02-03 20:55:00,1.65035,1.6507,1.6492,1.6496,1270600000.0
2009-02-03 21:00:00,1.64985,1.65,1.64845,1.64855,1066200002.0
2009-02-03 21:05:00,1.64865,1.64875,1.64635,1.64805,1381000000.0
2009-02-03 21:10:00,1.64805,1.64965,1.6471,1.64765,1313000001.0
2009-02-03 21:15:00,1.64755,1.64825,1.6453,1.64795,1646400001.0
2009-02-03 21:20:00,1.64795,1.64845,1.64675,1.6484,1549800000.0
2009-02-03 21:25:00,1.6484,1.6487,1.6468,1.64805,1555200000.0
2009-02-03 21:30:00,1.64785,1.64885,1.64665,1.6479,1047600000.0
2009-02-03 21:35:00,1.64805,1.64995,1.64785,1.64995,1343800000.0
2009-02-03 21:40:00,1.65,1.652,1.6495,1.652,1361200000.0
2009-02-03 21:45:00,1.6521,1.653,1.65105,1.6514,1489000001.0
2009-02-03 21:50:00,1.65145,1.6522,1.651,1.6514,797600000.0
2009-02-03 21:55:00,1.6514,1.65215,1.6503,1.65035,892800000.0
2009-02-03 22:00:00,1.6504,1.65045,1.6492,1.6498,627200000.0
2009-02-03 22:05:00,1.64965,1.65035,1.64935,1.6501,666600000.0
2009-02-03 22:10:00,1.65015,1.65085,1.64945,1.6496,1005400000.0
2009-02-03 22:15:00,1.6497,1.6502,1.64915,1.6502,1242200000.0
2009-02-03 22:20:00,1.65005,1.6526,1.64965,1.6514,1502600000.0
2009-02-03 22:25:00,1.6515,1.652,1.65055,1.6518,1796600000.0
2009-02-03 22:30:00,1.65195,1.65265,1.65065,1.6512,1616000000.0
2009-02-03 22:35:00,1.6512,1.6524,1.65065,1.65155,1243800000.0
2009-02-03 22:40:00,1.65165,1.6525,1.6512,1.65205,1045000000.0
2009-02-03 22:45:00,1.6519,1.6528,1.65155,1.6517,1188000000.0
2009-02-03 22:50:00,1.6517,1.652,1.6513,1.6516,428000000.0
2009-02-03 22:55:00,1.6516,1.65285,1.65145,1.65245,643400000.0
2009-02-03 23:00:00,1.65245,1.65295,1.65155,1.65195,680000000.0
2009-02-03 23:05:00,1.65205,1.6525,1.652,1.6521,588800000.0
2009-02-03 23:10:00,1.65215,1.65215,1.65045,1.65165,696200000.0
2009-02-03 23:15:00,1.6518,1.65245,1.65115,1.6519,521600000.0
2009-02-03 23:20:00,1.65195,1.65245,1.6511,1.65165,634400000.0
2009-02-03 23:25:00,1.65165,1.65225,1.6509,1.652,693200000.0
2009-02-03 23:30:00,1.652,1.65205,1.651,1.65135,377000000.0
2009-02-03 23:35:00,1.6514,1.6522,1.65015,1.6519,899800001.0
2009-02-03 23:40:00,1.652,1.6536,1.6511,1.6529,991800000.0
2009-02-03 23:45:00,1.6529,1.65315,1.6525,1.65285,639800000.0
2009-02-03 23:50:00,1.65285,1.65295,1.651,1.6517,731200000.0
2009-02-03 23:55:00,1.65125,1.6524,1.6505,1.65075,861600000.0
2009-02-04 00:00:00,1.65065,1.65185,1.65025,1.65052,132600000.0
2009-02-04 00:05:00,1.64945,1.65245,1.64945,1.6514,168200000.0
2009-02-04 00:10:00,1.65165,1.65225,1.6508,1.65175,113200000.0
2009-02-04 00:15:00,1.65175,1.6518,1.6513,1.65165,37200000.0
2009-02-04 00:20:00,1.65165,1.6525,1.6514,1.6517,174400000.0
2009-02-04 00:25:00,1.65185,1.65195,1.6508,1.65195,128200000.0
2009-02-04 00:30:00,1.652,1.65205,1.6494,1.6505,167200000.0
2009-02-04 00:35:00,1.6506,1.6518,1.6505,1.6505,98600000.0
2009-02-04 00:40:00,1.6511,1.6527,1.6511,1.6517,252200000.0
2009-02-04 00:45:00,1.6516,1.6534,1.6495,1.6512,281200000.0
2009-02-04 00:50:00,1.6512,1.65285,1.6511,1.65135,249000000.0
2009-02-04 00:55:00,1.65135,1.65135,1.65025,1.6503,161200000.0
2009-02-04 01:00:00,1.65035,1.65115,1.65025,1.65055,209800000.0
2009-02-04 01:05:00,1.6506,1.65075,1.65035,1.6506,169400000.0
2009-02-04 01:10:00,1.6507,1.6508,1.65008,1.6508,95000000.0
2009-02-04 01:15:00,1.64987,1.6511,1.64984,1.65095,222400000.0
2009-02-04 01:20:00,1.65085,1.651,1.6501,1.65045,258400000.0
2009-02-04 01:25:00,1.65045,1.6515,1.65015,1.65035,314600000.0
2009-02-04 01:30:00,1.6504,1.65115,1.6501,1.6511,116200000.0
2009-02-04 01:35:00,1.65115,1.6519,1.65025,1.6509,391000000.0
2009-02-04 01:40:00,1.65095,1.6518,1.6504,1.651,258800000.0
2009-02-04 01:45:00,1.65105,1.65215,1.65035,1.65105,209800000.0
2009-02-04 01:50:00,1.65105,1.65175,1.65,1.6515,389900000.0
2009-02-04 01:55:00,1.6513,1.65175,1.651,1.65125,845400000.0
2009-02-04 02:00:00,1.65115,1.65125,1.64975,1.65,620600000.0
2009-02-04 02:05:00,1.65,1.6506,1.6494,1.65,948000000.0
2009-02-04 02:10:00,1.65,1.6506,1.6497,1.6506,466000000.0
2009-02-04 02:15:00,1.6506,1.6508,1.6496,1.6506,266199999.0
2009-02-04 02:20:00,1.6506,1.6507,1.64955,1.6504,241400000.0
2009-02-04 02:25:00,1.6504,1.6504,1.6494,1.6496,260000000.0
2009-02-04 02:30:00,1.6496,1.6517,1.6495,1.65135,569700000.0
2009-02-04 02:35:00,1.65135,1.6526,1.6512,1.6522,557600000.0
2009-02-04 02:40:00,1.6522,1.6522,1.65085,1.6511,213400000.0
2009-02-04 02:45:00,1.6511,1.6522,1.65105,1.6515,269000000.0
2009-02-04 02:50:00,1.6515,1.6518,1.6488,1.65,781200000.0
2009-02-04 02:55:00,1.65,1.6514,1.6486,1.64925,1410200000.0
2009-02-04 03:00:00,1.64925,1.6509,1.6491,1.65015,1154800000.0
2009-02-04 03:05:00,1.65,1.65015,1.6488,1.64905,852000000.0
2009-02-04 03:10:00,1.6492,1.65035,1.64875,1.6492,830400000.0
2009-02-04 03:15:00,1.64925,1.6498,1.64885,1.6495,1143800000.0
2009-02-04 03:20:00,1.6495,1.6503,1.6492,1.6494,499000001.0
2009-02-04 03:25:00,1.6494,1.64985,1.64855,1.64965,523600000.0
2009-02-04 03:30:00,1.64965,1.6499,1.6487,1.649,662800000.0
2009-02-04 03:35:00,1.649,1.65025,1.6487,1.65025,363600000.0
2009-02-04 03:40:00,1.65015,1.65035,1.6493,1.6495,464800000.0
2009-02-04 03:45:00,1.6494,1.65005,1.648,1.649,629000000.0
2009-02-04 03:50:00,1.649,1.6499,1.6481,1.6482,426000000.0
2009-02-04 03:55:00,1.6482,1.64865,1.64705,1.64765,500000000.0
2009-02-04 04:00:00,1.64755,1.648,1.6461,1.64685,421400000.0
2009-02-04 04:05:00,1.6467,1.6478,1.64655,1.64725,441200000.0
2009-02-04 04:10:00,1.6473,1.64835,1.647,1.64825,404800000.0
2009-02-04 04:15:00,1.6483,1.6486,1.64715,1.6478,306600000.0
2009-02-04 04:20:00,1.6477,1.6499,1.6476,1.6492,839800000.0
2009-02-04 04:25:00,1.64925,1.64955,1.6475,1.64755,289200000.0
2009-02-04 04:30:00,1.6476,1.648,1.64665,1.6471,345800000.0
2009-02-04 04:35:00,1.647,1.6485,1.64685,1.6485,272800000.0
2009-02-04 04:40:00,1.6484,1.64855,1.64655,1.6472,322400000.0
2009-02-04 04:45:00,1.6472,1.6476,1.6461,1.64655,152800000.0
2009-02-04 04:50:00,1.64655,1.64705,1.6451,1.6466,371600000.0
2009-02-04 04:55:00,1.6467,1.64705,1.64605,1.64645,383800000.0
2009-02-04 05:00:00,1.6463,1.648,1.6463,1.64745,412400000.0
2009-02-04 05:05:00,1.6475,1.6478,1.6466,1.647,383200000.0
2009-02-04 05:10:00,1.647,1.6477,1.64625,1.6477,194400000.0
2009-02-04 05:15:00,1.6477,1.6479,1.6474,1.6479,234800000.0
2009-02-04 05:20:00,1.6479,1.6484,1.6475,1.64785,175400000.0
2009-02-04 05:25:00,1.6479,1.648,1.6458,1.64685,374600000.0
2009-02-04 05:30:00,1.64675,1.64725,1.6461,1.64725,201000000.0
2009-02-04 05:35:00,1.6471,1.64755,1.64675,1.6471,259400000.0
2009-02-04 05:40:00,1.6472,1.6482,1.64705,1.64805,300400000.0
2009-02-04 05:45:00,1.64805,1.6487,1.6474,1.6474,186600000.0
2009-02-04 05:50:00,1.64785,1.6481,1.6467,1.6472,405000000.0
2009-02-04 05:55:00,1.64705,1.6476,1.64635,1.6473,392000000.0
2009-02-04 06:00:00,1.6473,1.6478,1.64635,1.6477,194200000.0
2009-02-04 06:05:00,1.64775,1.648,1.64705,1.6473,239800000.0
2009-02-04 06:10:00,1.6475,1.6478,1.6465,1.6473,550200000.0
2009-02-04 06:15:00,1.64745,1.6482,1.6468,1.64765,249200000.0
2009-02-04 06:20:00,1.6478,1.64845,1.6473,1.64825,363000000.0
2009-02-04 06:25:00,1.64825,1.6493,1.64795,1.6488,60800000.0
2009-02-04 06:30:00,1.6492,1.64975,1.6486,1.6494,172600000.0
2009-02-04 06:35:00,1.6494,1.6498,1.6486,1.649,161400000.0
2009-02-04 06:40:00,1.6489,1.6497,1.6489,1.64945,148400000.0
2009-02-04 06:45:00,1.64945,1.64945,1.64845,1.6489,181000000.0
2009-02-04 06:50:00,1.6489,1.64955,1.64805,1.6492,525200000.0
2009-02-04 06:55:00,1.6492,1.6501,1.649,1.6496,419000000.0
2009-02-04 07:00:00,1.64965,1.6497,1.64805,1.64865,314600000.0
2009-02-04 07:05:00,1.6487,1.65,1.64795,1.6494,323400000.0
2009-02-04 07:10:00,1.6495,1.65005,1.6488,1.6493,293000000.0
2009-02-04 07:15:00,1.6493,1.64955,1.6473,1.6476,383000000.0
2009-02-04 07:20:00,1.6476,1.64795,1.6469,1.64785,479600000.0
2009-02-04 07:25:00,1.64785,1.6485,1.6474,1.6483,227400000.0
2009-02-04 07:30:00,1.6483,1.6486,1.6474,1.64755,359600000.0
2009-02-04 07:35:00,1.6473,1.64865,1.6473,1.64865,261800000.0
2009-02-04 07:40:00,1.64875,1.64875,1.64735,1.64835,218000000.0
2009-02-04 07:45:00,1.6484,1.6495,1.64765,1.64845,385400000.0
2009-02-04 07:50:00,1.6485,1.6486,1.6471,1.648,435800000.0
2009-02-04 07:55:00,1.64815,1.64985,1.64785,1.6484,321000000.0
2009-02-04 08:00:00,1.64855,1.64965,1.64835,1.64925,314600000.0
2009-02-04 08:05:00,1.6493,1.6502,1.6483,1.64995,253000000.0
2009-02-04 08:10:00,1.64995,1.65025,1.64945,1.6496,457600000.0
2009-02-04 08:15:00,1.6498,1.6509,1.64935,1.6508,823200000.0
2009-02-04 08:20:00,1.6506,1.6512,1.64945,1.65035,884600000.0
2009-02-04 08:25:00,1.65045,1.6512,1.6496,1.65065,894800000.0
2009-02-04 08:30:00,1.6507,1.65145,1.64935,1.6501,1133000000.0
2009-02-04 08:35:00,1.6501,1.65065,1.6483,1.65065,1089000000.0
2009-02-04 08:40:00,1.65055,1.6514,1.6496,1.65025,1311200000.0
2009-02-04 08:45:00,1.64975,1.6505,1.64905,1.64935,1254600000.0
2009-02-04 08:50:00,1.6494,1.6505,1.6481,1.64825,1397800000.0
2009-02-04 08:55:00,1.64825,1.64825,1.64255,1.64255,1822600000.0
2009-02-04 09:00:00,1.6426,1.6456,1.64215,1.6456,1650700000.0
2009-02-04 09:05:00,1.6456,1.64695,1.6446,1.64625,1302800000.0
2009-02-04 09:10:00,1.646,1.64715,1.64445,1.6451,1647200000.0
2009-02-04 09:15:00,1.6451,1.64745,1.64475,1.64715,1257600000.0
2009-02-04 09:20:00,1.647,1.6476,1.6455,1.64575,1619200000.0
2009-02-04 09:25:00,1.64585,1.64625,1.64085,1.64295,2100900000.0
2009-02-04 09:30:00,1.6431,1.6451,1.64235,1.643,2450600000.0
2009-02-04 09:35:00,1.643,1.6472,1.6422,1.6463,1994399999.0
2009-02-04 09:40:00,1.6463,1.6463,1.64225,1.64255,2002000001.0
2009-02-04 09:45:00,1.6427,1.6462,1.6424,1.64565,1648600000.0
2009-02-04 09:50:00,1.64555,1.64655,1.6447,1.64555,1822200000.0
2009-02-04 09:55:00,1.64555,1.6468,1.6444,1.6465,2126600000.0
2009-02-04 10:00:00,1.6465,1.64925,1.646,1.6486,2086000000.0
2009-02-04 10:05:00,1.64865,1.6522,1.64865,1.65045,1821800000.0
2009-02-04 10:10:00,1.65045,1.65055,1.64795,1.64895,1518800001.0
2009-02-04 10:15:00,1.64895,1.64995,1.6483,1.6498,1584600001.0
2009-02-04 10:20:00,1.64995,1.65075,1.64915,1.6501,1889300000.0
2009-02-04 10:25:00,1.6502,1.6526,1.65005,1.65175,1430200000.0
2009-02-04 10:30:00,1.6516,1.6524,1.65045,1.65215,1255200000.0
2009-02-04 10:35:00,1.65215,1.654,1.652,1.65375,1519800000.0
2009-02-04 10:40:00,1.65355,1.6541,1.65205,1.653,1589200000.0
2009-02-04 10:45:00,1.65315,1.65525,1.6527,1.65285,1559000000.0
2009-02-04 10:50:00,1.65295,1.65455,1.65255,1.65365,1677400001.0
2009-02-04 10:55:00,1.65355,1.6543,1.6525,1.65395,1647600000.0
2009-02-04 11:00:00,1.654,1.65695,1.654,1.6558,1999800001.0
2009-02-04 11:05:00,1.6559,1.6588,1.65565,1.6584,1645800000.0
2009-02-04 11:10:00,1.6585,1.6612,1.65815,1.66005,1754800000.0
2009-02-04 11:15:00,1.6601,1.6617,1.6593,1.6607,1710000000.0
2009-02-04 11:20:00,1.6608,1.6615,1.66025,1.6609,1584400000.0
2009-02-04 11:25:00,1.6609,1.66255,1.6605,1.6623,1564000000.0
2009-02-04 11:30:00,1.66235,1.66345,1.66185,1.66345,1450800000.0
2009-02-04 11:35:00,1.66345,1.66355,1.6615,1.66185,1942999998.0
2009-02-04 11:40:00,1.66185,1.6627,1.6612,1.6621,1682600000.0
2009-02-04 11:45:00,1.6621,1.66345,1.66125,1.6618,1754600000.0
2009-02-04 11:50:00,1.6618,1.6623,1.66015,1.66045,1778800000.0
2009-02-04 11:55:00,1.66045,1.6615,1.6597,1.66025,2080800001.0
2009-02-04 12:00:00,1.66025,1.66145,1.66,1.66005,1764600000.0
2009-02-04 12:05:00,1.6601,1.66035,1.65845,1.6589,1577600000.0
2009-02-04 12:10:00,1.6589,1.6589,1.65575,1.65685,1321200000.0
2009-02-04 12:15:00,1.6569,1.6594,1.6569,1.6594,1256400000.0
2009-02-04 12:20:00,1.6594,1.65975,1.65675,1.658,1911400000.0
2009-02-04 12:25:00,1.658,1.6591,1.65695,1.6584,1302400000.0
2009-02-04 12:30:00,1.65845,1.6588,1.6571,1.6571,1285400000.0
2009-02-04 12:35:00,1.6571,1.65735,1.6564,1.65705,1469800000.0
2009-02-04 12:40:00,1.6572,1.65965,1.6569,1.65925,987600000.0
2009-02-04 12:45:00,1.65915,1.6604,1.659,1.6604,959200000.0
2009-02-04 12:50:00,1.6604,1.66165,1.6595,1.6606,1563200000.0
2009-02-04 12:55:00,1.6606,1.66085,1.65815,1.65935,1881000000.0
2009-02-04 13:00:00,1.65935,1.66,1.65815,1.65855,2007400000.0
2009-02-04 13:05:00,1.6586,1.66,1.6586,1.6595,1263600002.0
2009-02-04 13:10:00,1.6595,1.664,1.65945,1.66195,1299399999.0
2009-02-04 13:15:00,1.66195,1.6652,1.66185,1.6644,1536100000.0
2009-02-04 13:20:00,1.66435,1.6684,1.66395,1.6675,1730600000.0
2009-02-04 13:25:00,1.6677,1.66825,1.6657,1.6672,1304100000.0
2009-02-04 13:30:00,1.6672,1.6693,1.6669,1.6674,1018800000.0
2009-02-04 13:35:00,1.6674,1.66875,1.6665,1.66795,2089100001.0
2009-02-04 13:40:00,1.66795,1.6683,1.66715,1.66745,1365300000.0
2009-02-04 13:45:00,1.6674,1.6687,1.66685,1.66815,1328800000.0
2009-02-04 13:50:00,1.66825,1.66875,1.6678,1.6679,901800000.0
2009-02-04 13:55:00,1.668,1.6685,1.667,1.66725,1031600000.0
2009-02-04 14:00:00,1.66725,1.668,1.667,1.66745,958800000.0
2009-02-04 14:05:00,1.66745,1.6693,1.66705,1.6687,1236600000.0
2009-02-04 14:10:00,1.6687,1.67015,1.6685,1.669,1551800000.0
2009-02-04 14:15:00,1.66935,1.6704,1.6687,1.66945,1556999999.0
2009-02-04 14:20:00,1.6693,1.6703,1.66905,1.66955,1686400000.0
2009-02-04 14:25:00,1.66955,1.67235,1.6694,1.67215,1478200000.0
2009-02-04 14:30:00,1.6721,1.6728,1.6707,1.67085,1363200001.0
2009-02-04 14:35:00,1.67065,1.67445,1.67035,1.6736,1354200000.0
2009-02-04 14:40:00,1.6736,1.676,1.6725,1.67495,1296000000.0
2009-02-04 14:45:00,1.67495,1.6772,1.6748,1.67505,1119400000.0
2009-02-04 14:50:00,1.67515,1.67575,1.67385,1.67465,1761200000.0
2009-02-04 14:55:00,1.6747,1.675,1.67385,1.6742,1527000000.0
2009-02-04 15:00:00,1.6742,1.6753,1.67365,1.6752,1778000001.0
2009-02-04 15:05:00,1.6753,1.6757,1.6736,1.6747,2015200000.0
2009-02-04 15:10:00,1.67475,1.67605,1.6734,1.67355,1425200000.0
2009-02-04 15:15:00,1.67365,1.675,1.6732,1.67345,1710800000.0
2009-02-04 15:20:00,1.67365,1.67445,1.67165,1.6728,1785400000.0
2009-02-04 15:25:00,1.6728,1.67525,1.6728,1.67525,1717400000.0
2009-02-04 15:30:00,1.6755,1.6781,1.67515,1.67665,1814500000.0
2009-02-04 15:35:00,1.6768,1.67805,1.67645,1.6767,2111600000.0
2009-02-04 15:40:00,1.6769,1.67695,1.6751,1.67615,1872000000.0
2009-02-04 15:45:00,1.67625,1.6797,1.6761,1.67775,2069400000.0
2009-02-04 15:50:00,1.67785,1.68035,1.6773,1.67905,1807600000.0
2009-02-04 15:55:00,1.67905,1.67965,1.67525,1.67545,2014400001.0
2009-02-04 16:00:00,1.67545,1.67635,1.67435,1.6749,1906599998.0
2009-02-04 16:05:00,1.67505,1.67555,1.6739,1.67425,1801599999.0
2009-02-04 16:10:00,1.6744,1.67745,1.674,1.6754,1897400000.0
2009-02-04 16:15:00,1.67515,1.676,1.6744,1.67575,1853399999.0
2009-02-04 16:20:00,1.6756,1.67815,1.6746,1.678,2105200001.0
2009-02-04 16:25:00,1.6779,1.67815,1.6764,1.67755,1763799999.0
2009-02-04 16:30:00,1.6776,1.6791,1.6771,1.6774,2104199999.0
2009-02-04 16:35:00,1.67755,1.6782,1.6753,1.67595,2264200000.0
2009-02-04 16:40:00,1.676,1.67815,1.67575,1.67715,2198199997.0
2009-02-04 16:45:00,1.67705,1.67775,1.6752,1.6752,1884600000.0
2009-02-04 16:50:00,1.6752,1.67855,1.6752,1.67855,2554999999.0
2009-02-04 16:55:00,1.67815,1.67945,1.67725,1.67785,2251600001.0
2009-02-04 17:00:00,1.67785,1.68165,1.6768,1.67975,2038999998.0
2009-02-04 17:05:00,1.67965,1.6808,1.67825,1.6801,2258400001.0
2009-02-04 17:10:00,1.68015,1.68195,1.67955,1.68,2012999999.0
2009-02-04 17:15:00,1.68,1.6843,1.67975,1.6823,2166700002.0
2009-02-04 17:20:00,1.68245,1.6837,1.6818,1.68305,2083799998.0
2009-02-04 17:25:00,1.68305,1.6839,1.6812,1.6813,2148600001.0
2009-02-04 17:30:00,1.6813,1.68385,1.68095,1.68225,2066000001.0
2009-02-04 17:35:00,1.68225,1.68395,1.68055,1.68285,2370200000.0
2009-02-04 17:40:00,1.68285,1.6845,1.68245,1.68345,2548199999.0
2009-02-04 17:45:00,1.68365,1.6851,1.6831,1.6843,2041199999.0
2009-02-04 17:50:00,1.68435,1.6856,1.6829,1.68495,1659400001.0
2009-02-04 17:55:00,1.68495,1.68565,1.68185,1.68265,1830599999.0
2009-02-04 18:00:00,1.68265,1.6834,1.6815,1.68265,2058999999.0
2009-02-04 18:05:00,1.68275,1.6855,1.68235,1.68325,1701600000.0
2009-02-04 18:10:00,1.68335,1.68415,1.68095,1.682,1705000000.0
2009-02-04 18:15:00,1.68205,1.683,1.68035,1.6806,2024799999.0
2009-02-04 18:20:00,1.68065,1.6819,1.68035,1.68135,1922000000.0
2009-02-04 18:25:00,1.6812,1.68145,1.67965,1.6797,2484799998.0
2009-02-04 18:30:00,1.6798,1.6808,1.67805,1.6793,2506400000.0
2009-02-04 18:35:00,1.6794,1.67995,1.6777,1.67885,2325600000.0
2009-02-04 18:40:00,1.67885,1.67885,1.67655,1.67665,2027600000.0
2009-02-04 18:45:00,1.67665,1.6769,1.6733,1.67535,2302500000.0
2009-02-04 18:50:00,1.67515,1.67525,1.67155,1.6731,1909800000.0
2009-02-04 18:55:00,1.6732,1.676,1.67305,1.67535,1756100000.0
2009-02-04 19:00:00,1.67535,1.6787,1.6753,1.67845,1879400000.0
2009-02-04 19:05:00,1.67855,1.67945,1.6771,1.67945,1465800000.0
2009-02-04 19:10:00,1.67925,1.68,1.67835,1.6799,1648199999.0
2009-02-04 19:15:00,1.67975,1.68025,1.6789,1.6796,1321200000.0
2009-02-04 19:20:00,1.6796,1.6813,1.67895,1.67915,1638000000.0
2009-02-04 19:25:00,1.67915,1.6813,1.6788,1.68,1692600001.0
2009-02-04 19:30:00,1.6799,1.68045,1.6793,1.6799,1830400000.0
2009-02-04 19:35:00,1.67995,1.67995,1.67895,1.6792,927400000.0
2009-02-04 19:40:00,1.67935,1.6806,1.679,1.6805,985000000.0
2009-02-04 19:45:00,1.68035,1.6814,1.68,1.68115,1378200000.0
2009-02-04 19:50:00,1.68125,1.6821,1.6794,1.6798,1393799999.0
2009-02-04 19:55:00,1.67955,1.68045,1.67905,1.6799,961799999.0
2009-02-04 20:00:00,1.68,1.6811,1.67915,1.6796,1423000000.0
2009-02-04 20:05:00,1.6797,1.6798,1.6781,1.6782,1169400000.0
2009-02-04 20:10:00,1.6782,1.6794,1.67625,1.67725,1385000000.0
2009-02-04 20:15:00,1.67725,1.67825,1.67665,1.6779,959000000.0
2009-02-04 20:20:00,1.67825,1.67885,1.67735,1.6787,781000000.0
2009-02-04 20:25:00,1.6789,1.67955,1.67835,1.67925,820600000.0
2009-02-04 20:30:00,1.67925,1.6802,1.67815,1.6797,1166000000.0
2009-02-04 20:35:00,1.6797,1.67985,1.67805,1.6781,838200000.0
2009-02-04 20:40:00,1.6781,1.67885,1.6768,1.67825,1207400000.0
2009-02-04 20:45:00,1.67825,1.67825,1.6758,1.67625,1673399999.0
2009-02-04 20:50:00,1.67615,1.67735,1.67495,1.6752,1391400000.0
2009-02-04 20:55:00,1.67535,1.6774,1.67505,1.677,1290000000.0
2009-02-04 21:00:00,1.677,1.6779,1.6758,1.6778,1612400000.0
2009-02-04 21:05:00,1.67785,1.6779,1.6757,1.67675,1464399999.0
2009-02-04 21:10:00,1.67675,1.67675,1.67475,1.6751,1564800000.0
2009-02-04 21:15:00,1.6751,1.6764,1.67445,1.6759,1577000000.0
2009-02-04 21:20:00,1.67595,1.67765,1.6757,1.67625,1292400001.0
2009-02-04 21:25:00,1.67625,1.6767,1.6752,1.6758,1521200000.0
2009-02-04 21:30:00,1.67585,1.6759,1.67395,1.67565,1478400000.0
2009-02-04 21:35:00,1.6755,1.6763,1.67485,1.6757,1389399999.0
2009-02-04 21:40:00,1.6757,1.67605,1.67505,1.6756,1147600000.0
2009-02-04 21:45:00,1.6756,1.6777,1.67535,1.677,892200000.0
2009-02-04 21:50:00,1.6771,1.6775,1.6747,1.6754,931000000.0
2009-02-04 21:55:00,1.67545,1.67645,1.67435,1.6746,1113999999.0
2009-02-04 22:00:00,1.6747,1.67625,1.6746,1.67625,887400000.0
2009-02-04 22:05:00,1.67625,1.67645,1.67545,1.6761,1184800000.0
2009-02-04 22:10:00,1.67615,1.6762,1.67455,1.6748,716800000.0
2009-02-04 22:15:00,1.6748,1.6756,1.67445,1.6755,676600000.0
2009-02-04 22:20:00,1.6755,1.6764,1.67485,1.6749,656600000.0
2009-02-04 22:25:00,1.67495,1.67565,1.67475,1.67545,579000000.0
2009-02-04 22:30:00,1.67535,1.6762,1.67385,1.67425,845000000.0
2009-02-04 22:35:00,1.67415,1.6747,1.67335,1.6741,990800000.0
2009-02-04 22:40:00,1.67425,1.6749,1.67355,1.6747,501800000.0
2009-02-04 22:45:00,1.6747,1.67555,1.6737,1.6742,903800000.0
2009-02-04 22:50:00,1.6744,1.6752,1.67405,1.6751,510400000.0
2009-02-04 22:55:00,1.6751,1.67535,1.6731,1.6742,879000000.0
2009-02-04 23:00:00,1.6743,1.6752,1.6743,1.67495,326400000.0
2009-02-04 23:05:00,1.67495,1.67545,1.6743,1.67525,504000000.0
2009-02-04 23:10:00,1.6753,1.67635,1.6752,1.6757,700600000.0
2009-02-04 23:15:00,1.6757,1.676,1.67465,1.67535,769200000.0
2009-02-04 23:20:00,1.67535,1.6755,1.6749,1.6755,464600000.0
2009-02-04 23:25:00,1.6755,1.6771,1.67525,1.6768,706800000.0
2009-02-04 23:30:00,1.6772,1.6774,1.676,1.67635,251600000.0
2009-02-04 23:35:00,1.67675,1.67715,1.6756,1.6762,387200000.0
2009-02-04 23:40:00,1.6762,1.67705,1.67485,1.67545,796000000.0
2009-02-04 23:45:00,1.6755,1.6762,1.6748,1.6756,670800000.0
2009-02-04 23:50:00,1.6758,1.6762,1.6752,1.6753,424800000.0
2009-02-04 23:55:00,1.67535,1.676,1.67525,1.67525,581400000.0
2009-02-05 00:00:00,1.6753,1.6759,1.6745,1.6759,131200000.0
2009-02-05 00:05:00,1.6758,1.6758,1.6748,1.67495,30000000.0
2009-02-05 00:10:00,1.67535,1.6761,1.67495,1.67545,120000000.0
2009-02-05 00:15:00,1.67545,1.6756,1.67525,1.67525,78400000.0
2009-02-05 00:20:00,1.6753,1.6759,1.67385,1.6756,569000000.0
2009-02-05 00:25:00,1.6756,1.67645,1.6756,1.676,336400000.0
2009-02-05 00:30:00,1.6764,1.6765,1.6746,1.6753,318400000.0
2009-02-05 00:35:00,1.6753,1.67635,1.6751,1.67595,217400000.0
2009-02-05 00:40:00,1.6761,1.6761,1.67407,1.6751,447000000.0
2009-02-05 00:45:00,1.6753,1.67545,1.67395,1.6748,296200000.0
2009-02-05 00:50:00,1.67495,1.6769,1.67455,1.67625,524400000.0
2009-02-05 00:55:00,1.6763,1.67635,1.674,1.67435,242400000.0
2009-02-05 01:00:00,1.67445,1.6752,1.6735,1.67469,585000000.0
2009-02-05 01:05:00,1.6747,1.6752,1.6747,1.67475,76800000.0
2009-02-05 01:10:00,1.6747,1.6766,1.6745,1.67515,90400000.0
2009-02-05 01:15:00,1.67515,1.67545,1.67395,1.6742,251000000.0
2009-02-05 01:20:00,1.6742,1.6742,1.673,1.6739,434600000.0
2009-02-05 01:25:00,1.67395,1.6743,1.6729,1.67385,368600000.0
2009-02-05 01:30:00,1.67375,1.6747,1.67335,1.6742,372200000.0
2009-02-05 01:35:00,1.67425,1.6748,1.6737,1.67425,165600000.0
2009-02-05 01:40:00,1.67425,1.67435,1.67295,1.6731,77600000.0
2009-02-05 01:45:00,1.67315,1.67545,1.67295,1.6743,190400000.0
2009-02-05 01:50:00,1.67445,1.67505,1.6732,1.6736,329000000.0
2009-02-05 01:55:00,1.6736,1.67395,1.6726,1.6734,452399999.0
2009-02-05 02:00:00,1.67345,1.6741,1.6732,1.67405,313200000.0
2009-02-05 02:05:00,1.67415,1.6755,1.674,1.6754,388200000.0
2009-02-05 02:10:00,1.67545,1.67545,1.67385,1.6744,1139200000.0
2009-02-05 02:15:00,1.6744,1.67465,1.67345,1.67425,675600000.0
2009-02-05 02:20:00,1.67425,1.6744,1.6733,1.6744,849000000.0
2009-02-05 02:25:00,1.6744,1.6753,1.6737,1.67455,963200000.0
2009-02-05 02:30:00,1.67455,1.6751,1.6739,1.67465,1257799998.0
2009-02-05 02:35:00,1.67465,1.6753,1.6736,1.6744,1089800000.0
2009-02-05 02:40:00,1.67445,1.6747,1.6735,1.67465,531600000.0
2009-02-05 02:45:00,1.67465,1.67515,1.674,1.67455,504800000.0
2009-02-05 02:50:00,1.6747,1.6755,1.6738,1.67475,854000000.0
2009-02-05 02:55:00,1.6748,1.67575,1.674,1.67525,988600000.0
2009-02-05 03:00:00,1.6753,1.6753,1.6728,1.6737,1161400000.0
2009-02-05 03:05:00,1.6735,1.6735,1.6711,1.6726,1670200000.0
2009-02-05 03:10:00,1.67265,1.6734,1.67195,1.67255,1367799999.0
2009-02-05 03:15:00,1.6725,1.67315,1.67195,1.6726,1025200000.0
2009-02-05 03:20:00,1.67265,1.6735,1.6726,1.67265,628400000.0
2009-02-05 03:25:00,1.67265,1.67325,1.6724,1.6731,420200000.0
2009-02-05 03:30:00,1.67315,1.6734,1.67225,1.67285,518400000.0
2009-02-05 03:35:00,1.67295,1.6732,1.67215,1.67245,672600000.0
2009-02-05 03:40:00,1.6725,1.67305,1.6721,1.67285,499000000.0
2009-02-05 03:45:00,1.6724,1.6735,1.6722,1.67315,568000000.0
2009-02-05 03:50:00,1.6732,1.6744,1.6725,1.67425,474800000.0
2009-02-05 03:55:00,1.67425,1.6747,1.6729,1.6745,482400001.0
2009-02-05 04:00:00,1.6745,1.6747,1.67355,1.6738,633400000.0
2009-02-05 04:05:00,1.67385,1.6743,1.67375,1.674,310600000.0
2009-02-05 04:10:00,1.674,1.67435,1.674,1.6743,43600000.0
2009-02-05 04:15:00,1.6743,1.67465,1.6739,1.67455,189800000.0
2009-02-05 04:20:00,1.67475,1.67475,1.6741,1.6742,211000000.0
2009-02-05 04:25:00,1.67425,1.67465,1.6736,1.67385,619400000.0
2009-02-05 04:30:00,1.674,1.6749,1.6726,1.67375,666500000.0
2009-02-05 04:35:00,1.6739,1.67405,1.67245,1.67325,832600000.0
2009-02-05 04:40:00,1.67315,1.67385,1.67225,1.673,683800000.0
2009-02-05 04:45:00,1.673,1.67425,1.6726,1.6731,770400000.0
2009-02-05 04:50:00,1.67305,1.67355,1.6729,1.67325,422600000.0
2009-02-05 04:55:00,1.67325,1.67375,1.6727,1.67305,853400000.0
2009-02-05 05:00:00,1.67305,1.6744,1.673,1.67345,810800000.0
2009-02-05 05:05:00,1.67335,1.6738,1.67325,1.67375,476800000.0
2009-02-05 05:10:00,1.67375,1.6738,1.67355,1.6738,129200000.0
2009-02-05 05:15:00,1.6738,1.674,1.67335,1.67375,213000000.0
2009-02-05 05:20:00,1.67365,1.67435,1.67315,1.6735,652000000.0
2009-02-05 05:25:00,1.67365,1.67425,1.67325,1.67405,376400000.0
2009-02-05 05:30:00,1.6741,1.67525,1.67335,1.67495,1052000000.0
2009-02-05 05:35:00,1.67495,1.67735,1.6743,1.675,1217200000.0
2009-02-05 05:40:00,1.67505,1.67615,1.67385,1.6754,1195600000.0
2009-02-05 05:45:00,1.67555,1.67555,1.67365,1.67475,713000000.0
2009-02-05 05:50:00,1.67485,1.67485,1.6735,1.67435,839200000.0
2009-02-05 05:55:00,1.67435,1.6747,1.6739,1.6742,837800000.0
2009-02-05 06:00:00,1.6741,1.67485,1.67395,1.6744,610200000.0
2009-02-05 06:05:00,1.67445,1.6746,1.67355,1.6736,639400000.0
2009-02-05 06:10:00,1.67345,1.6742,1.67345,1.67415,428800000.0
2009-02-05 06:15:00,1.67415,1.67455,1.67345,1.67385,779600000.0
2009-02-05 06:20:00,1.67375,1.67535,1.6736,1.675,1008600000.0
2009-02-05 06:25:00,1.6749,1.67625,1.67445,1.6758,741000000.0
2009-02-05 06:30:00,1.6759,1.6775,1.6758,1.67665,1171200000.0
2009-02-05 06:35:00,1.67665,1.67725,1.676,1.6762,912400000.0
2009-02-05 06:40:00,1.67625,1.67695,1.6751,1.6761,946600000.0
2009-02-05 06:45:00,1.67615,1.67645,1.67455,1.67595,1229200000.0
2009-02-05 06:50:00,1.67585,1.6764,1.6752,1.6761,726000000.0
2009-02-05 06:55:00,1.676,1.6767,1.67595,1.67605,562800000.0
2009-02-05 07:00:00,1.6761,1.6763,1.6757,1.6762,375400000.0
2009-02-05 07:05:00,1.67625,1.67705,1.67595,1.677,923000000.0
2009-02-05 07:10:00,1.677,1.67755,1.6762,1.67665,811600000.0
2009-02-05 07:15:00,1.67665,1.6768,1.67535,1.6757,1012200000.0
2009-02-05 07:20:00,1.6757,1.6767,1.6754,1.6759,1229200000.0
2009-02-05 07:25:00,1.6759,1.67625,1.6747,1.67575,728400000.0
2009-02-05 07:30:00,1.6757,1.67595,1.6752,1.6754,600800000.0
2009-02-05 07:35:00,1.67555,1.6757,1.6751,1.6757,237600000.0
2009-02-05 07:40:00,1.67524,1.6757,1.6736,1.67405,825600000.0
2009-02-05 07:45:00,1.67405,1.67405,1.67315,1.6735,664600000.0
2009-02-05 07:50:00,1.67355,1.67425,1.6733,1.674,761200000.0
2009-02-05 07:55:00,1.674,1.67445,1.6733,1.6738,725200000.0
2009-02-05 08:00:00,1.6739,1.67485,1.6735,1.6735,949600000.0
2009-02-05 08:05:00,1.67355,1.6746,1.6735,1.6745,736200000.0
2009-02-05 08:10:00,1.6745,1.67455,1.67295,1.67345,662000000.0
2009-02-05 08:15:00,1.6735,1.6739,1.6723,1.67255,516800000.0
2009-02-05 08:20:00,1.67255,1.6734,1.67255,1.67315,674400000.0
2009-02-05 08:25:00,1.6732,1.674,1.6731,1.6736,764200000.0
2009-02-05 08:30:00,1.6735,1.67475,1.6732,1.67445,544400000.0
2009-02-05 08:35:00,1.67445,1.6751,1.67415,1.6747,544000000.0
2009-02-05 08:40:00,1.67475,1.6754,1.67405,1.67495,1267599999.0
2009-02-05 08:45:00,1.675,1.67575,1.6748,1.67505,495800000.0
2009-02-05 08:50:00,1.67515,1.6754,1.67475,1.67515,615200000.0
2009-02-05 08:55:00,1.675,1.6759,1.6742,1.6758,637000001.0
2009-02-05 09:00:00,1.6757,1.6765,1.67275,1.6732,1429799999.0
2009-02-05 09:05:00,1.67365,1.674,1.66975,1.6707,1348100000.0
2009-02-05 09:10:00,1.6707,1.6712,1.66885,1.6711,1700600000.0
2009-02-05 09:15:00,1.67115,1.67255,1.6693,1.6715,2213800000.0
2009-02-05 09:20:00,1.6715,1.6728,1.6704,1.6712,1986200000.0
2009-02-05 09:25:00,1.6712,1.67445,1.67065,1.6725,1933600000.0
2009-02-05 09:30:00,1.6726,1.6726,1.6714,1.6717,1148400000.0
2009-02-05 09:35:00,1.6718,1.67185,1.6696,1.66985,1524999998.0
2009-02-05 09:40:00,1.66985,1.6707,1.6682,1.6703,1912800000.0
2009-02-05 09:45:00,1.6703,1.67115,1.66915,1.67055,1937400001.0
2009-02-05 09:50:00,1.67055,1.671,1.66935,1.67,1616400003.0
2009-02-05 09:55:00,1.6701,1.6709,1.66865,1.67065,1567800001.0
2009-02-05 10:00:00,1.6708,1.6718,1.6702,1.67145,1401400000.0
2009-02-05 10:05:00,1.67135,1.6721,1.67065,1.6719,2279800001.0
2009-02-05 10:10:00,1.6719,1.67355,1.67175,1.6728,2218000002.0
2009-02-05 10:15:00,1.6728,1.67365,1.67155,1.6726,2298200002.0
2009-02-05 10:20:00,1.6726,1.67505,1.67225,1.673,1823000000.0
2009-02-05 10:25:00,1.673,1.67365,1.6715,1.6736,1898200001.0
2009-02-05 10:30:00,1.6736,1.6739,1.67135,1.67265,2223600000.0
2009-02-05 10:35:00,1.67255,1.67295,1.67165,1.6718,1986800002.0
2009-02-05 10:40:00,1.6718,1.6725,1.6709,1.6724,2074799999.0
2009-02-05 10:45:00,1.6724,1.6726,1.6709,1.67245,1684000000.0
2009-02-05 10:50:00,1.67245,1.67315,1.67185,1.67225,1372200000.0
2009-02-05 10:55:00,1.67185,1.6746,1.67135,1.67455,2277400003.0
2009-02-05 11:00:00,1.6744,1.67755,1.6744,1.6764,1510000000.0
2009-02-05 11:05:00,1.6765,1.67655,1.67505,1.67625,985800000.0
2009-02-05 11:10:00,1.67615,1.6769,1.6754,1.6755,1499800000.0
2009-02-05 11:15:00,1.67555,1.67745,1.6746,1.67735,1483800000.0
2009-02-05 11:20:00,1.67735,1.67995,1.67615,1.67905,1440200000.0
2009-02-05 11:25:00,1.6792,1.6808,1.6787,1.6793,1160400000.0
2009-02-05 11:30:00,1.67935,1.6796,1.67725,1.6775,1372200001.0
2009-02-05 11:35:00,1.67755,1.67845,1.67625,1.6773,1672600001.0
2009-02-05 11:40:00,1.6772,1.67805,1.67615,1.67745,1712000001.0
2009-02-05 11:45:00,1.67735,1.67855,1.6759,1.6767,1550200002.0
2009-02-05 11:50:00,1.6768,1.6794,1.67655,1.679,1369800001.0
2009-02-05 11:55:00,1.679,1.67935,1.67825,1.67875,1103800001.0
2009-02-05 12:00:00,1.67875,1.6791,1.67655,1.67845,1389200000.0
2009-02-05 12:05:00,1.6785,1.6788,1.6775,1.6782,1003600000.0
2009-02-05 12:10:00,1.67825,1.68245,1.67785,1.68225,979600000.0
2009-02-05 12:15:00,1.6823,1.68415,1.68075,1.6824,2590900003.0
2009-02-05 12:20:00,1.6825,1.68435,1.6822,1.68265,2885400004.0
2009-02-05 12:25:00,1.68275,1.68425,1.6822,1.6827,2135000001.0
2009-02-05 12:30:00,1.6825,1.6838,1.68125,1.68215,2709600003.0
2009-02-05 12:35:00,1.6821,1.68425,1.681,1.68115,2528200000.0
2009-02-05 12:40:00,1.68115,1.6828,1.6808,1.6824,2599800000.0
2009-02-05 12:45:00,1.6824,1.68605,1.6824,1.68525,2060600000.0
2009-02-05 12:50:00,1.68535,1.68745,1.68535,1.68725,2043599999.0
2009-02-05 12:55:00,1.6873,1.68995,1.68715,1.68765,1906199998.0
2009-02-05 13:00:00,1.6877,1.6889,1.68695,1.68695,1753900000.0
2009-02-05 13:05:00,1.6869,1.6873,1.68595,1.68625,1988400000.0
2009-02-05 13:10:00,1.6863,1.68665,1.68455,1.68565,2144800000.0
2009-02-05 13:15:00,1.68565,1.68725,1.68505,1.687,2439000000.0
2009-02-05 13:20:00,1.687,1.6881,1.68505,1.68705,2151700000.0
2009-02-05 13:25:00,1.6869,1.68715,1.6853,1.6853,1731200000.0
2009-02-05 13:30:00,1.6852,1.6858,1.68445,1.68515,1472600000.0
2009-02-05 13:35:00,1.6852,1.68525,1.68435,1.6845,1911000000.0
2009-02-05 13:40:00,1.6847,1.6847,1.68125,1.68205,1484200000.0
2009-02-05 13:45:00,1.6821,1.6835,1.68155,1.6824,1690000000.0
2009-02-05 13:50:00,1.6823,1.68355,1.68205,1.68205,1332800000.0
2009-02-05 13:55:00,1.6822,1.68455,1.6817,1.68315,1133400001.0
2009-02-05 14:00:00,1.68205,1.6877,1.6809,1.6858,1750400001.0
2009-02-05 14:05:00,1.68595,1.691,1.6859,1.6906,1289000000.0
2009-02-05 14:10:00,1.6906,1.6956,1.68975,1.6949,749400000.0
2009-02-05 14:15:00,1.69485,1.7006,1.69485,1.6998,1360000000.0
2009-02-05 14:20:00,1.70005,1.7008,1.6974,1.69805,882000000.0
2009-02-05 14:25:00,1.69815,1.6991,1.6961,1.6976,1449000000.0
2009-02-05 14:30:00,1.6976,1.7001,1.6976,1.6993,1220200000.0
2009-02-05 14:35:00,1.6994,1.6994,1.6971,1.6978,1189800000.0
2009-02-05 14:40:00,1.6978,1.6987,1.6946,1.6947,1315200000.0
2009-02-05 14:45:00,1.6947,1.697,1.69385,1.69675,1038400000.0
2009-02-05 14:50:00,1.69675,1.69975,1.6953,1.6993,1859000001.0
2009-02-05 14:55:00,1.6989,1.7,1.69845,1.69865,1548000000.0
2009-02-05 15:00:00,1.69865,1.70005,1.6974,1.6993,1469200000.0
2009-02-05 15:05:00,1.6992,1.70005,1.69845,1.6992,1511499998.0
2009-02-05 15:10:00,1.6992,1.6995,1.69855,1.699,1104800001.0
2009-02-05 15:15:00,1.69915,1.70115,1.6986,1.69975,1622100000.0
2009-02-05 15:20:00,1.69975,1.6998,1.69795,1.69895,1204600000.0
2009-02-05 15:25:00,1.69905,1.7,1.69835,1.6998,1245000000.0
2009-02-05 15:30:00,1.69975,1.69995,1.69675,1.6984,1431400000.0
2009-02-05 15:35:00,1.69855,1.69985,1.6958,1.69695,1427200000.0
2009-02-05 15:40:00,1.69705,1.69835,1.69575,1.69595,1543200000.0
2009-02-05 15:45:00,1.6961,1.69695,1.69395,1.69535,1531400000.0
2009-02-05 15:50:00,1.6952,1.698,1.69215,1.69795,1375600000.0
2009-02-05 15:55:00,1.69795,1.69965,1.69685,1.69865,1486200000.0
2009-02-05 16:00:00,1.6987,1.69955,1.69805,1.699,1495400000.0
2009-02-05 16:05:00,1.699,1.7008,1.6981,1.6995,1447400000.0
2009-02-05 16:10:00,1.69945,1.70015,1.6984,1.69925,1598600000.0
2009-02-05 16:15:00,1.69925,1.7037,1.69915,1.70355,1408600000.0
2009-02-05 16:20:00,1.7037,1.7043,1.7021,1.70285,1437800000.0
2009-02-05 16:25:00,1.70285,1.70395,1.70185,1.70275,1310000000.0
2009-02-05 16:30:00,1.7029,1.705,1.7018,1.7019,1473700000.0
2009-02-05 16:35:00,1.70205,1.70375,1.70175,1.7036,1239300000.0
2009-02-05 16:40:00,1.7036,1.70385,1.702,1.70355,1258400000.0
2009-02-05 16:45:00,1.7034,1.7072,1.7029,1.7068,1498200000.0
2009-02-05 16:50:00,1.7068,1.7073,1.7028,1.7032,1818600000.0
2009-02-05 16:55:00,1.70325,1.70485,1.7022,1.70465,1506000000.0
2009-02-05 17:00:00,1.70465,1.70595,1.70395,1.70535,1562600000.0
2009-02-05 17:05:00,1.70535,1.70625,1.7048,1.7049,1387400000.0
2009-02-05 17:10:00,1.7049,1.70595,1.7046,1.7047,1103600000.0
2009-02-05 17:15:00,1.7047,1.7067,1.7045,1.706,1507800000.0
2009-02-05 17:20:00,1.706,1.7063,1.7039,1.70435,1404800000.0
2009-02-05 17:25:00,1.7043,1.70615,1.70425,1.70535,1501000000.0
2009-02-05 17:30:00,1.70535,1.70615,1.70395,1.70505,1431000000.0
2009-02-05 17:35:00,1.70515,1.70545,1.70365,1.7046,1148800000.0
2009-02-05 17:40:00,1.7048,1.70575,1.70375,1.7039,1279000000.0
2009-02-05 17:45:00,1.7039,1.7041,1.7023,1.70245,1356000000.0
2009-02-05 17:50:00,1.70245,1.70275,1.70075,1.70115,1451200000.0
2009-02-05 17:55:00,1.7011,1.703,1.701,1.7026,1355000000.0
2009-02-05 18:00:00,1.70245,1.7045,1.7012,1.7029,1352800000.0
2009-02-05 18:05:00,1.7028,1.7039,1.7015,1.7032,1277800000.0
2009-02-05 18:10:00,1.70315,1.70325,1.7016,1.70255,1293400000.0
2009-02-05 18:15:00,1.70265,1.7045,1.70195,1.70425,1538200000.0
2009-02-05 18:20:00,1.7043,1.70575,1.7033,1.70565,1193200000.0
2009-02-05 18:25:00,1.7055,1.70785,1.70545,1.7073,1354800000.0
2009-02-05 18:30:00,1.70735,1.70925,1.7049,1.7086,1183400001.0
2009-02-05 18:35:00,1.70845,1.71005,1.70745,1.70865,1441400000.0
2009-02-05 18:40:00,1.7088,1.7088,1.7052,1.706,1224000000.0
2009-02-05 18:45:00,1.70585,1.70855,1.7056,1.7065,1272400000.0
2009-02-05 18:50:00,1.70635,1.7068,1.70515,1.7054,1048400000.0
2009-02-05 18:55:00,1.7054,1.70565,1.7041,1.70535,1069600000.0
2009-02-05 19:00:00,1.70545,1.7068,1.705,1.70665,1087200000.0
2009-02-05 19:05:00,1.7065,1.7101,1.7055,1.71,1177200000.0
2009-02-05 19:10:00,1.71005,1.7107,1.70775,1.70785,1030400000.0
2009-02-05 19:15:00,1.70785,1.70985,1.706,1.7079,1136000000.0
2009-02-05 19:20:00,1.7079,1.7088,1.70595,1.7078,1054600000.0
2009-02-05 19:25:00,1.7078,1.7091,1.70685,1.7069,799800000.0
2009-02-05 19:30:00,1.70695,1.7101,1.70695,1.70885,1171600000.0
2009-02-05 19:35:00,1.709,1.70955,1.70665,1.7072,925800000.0
2009-02-05 19:40:00,1.7071,1.7087,1.70705,1.7087,1083200000.0
2009-02-05 19:45:00,1.7088,1.71,1.70865,1.70865,964200000.0
2009-02-05 19:50:00,1.7087,1.70875,1.70565,1.70715,885800000.0
2009-02-05 19:55:00,1.7071,1.7073,1.7056,1.70565,951600000.0
2009-02-05 20:00:00,1.70565,1.70625,1.70425,1.7053,1291200000.0
2009-02-05 20:05:00,1.7053,1.70545,1.7043,1.7052,1016600000.0
2009-02-05 20:10:00,1.70545,1.70635,1.70465,1.70595,891400000.0
2009-02-05 20:15:00,1.70595,1.70665,1.70465,1.7047,1094200000.0
2009-02-05 20:20:00,1.7047,1.70615,1.7047,1.70595,1115000000.0
2009-02-05 20:25:00,1.70595,1.7067,1.70535,1.70645,923200000.0
2009-02-05 20:30:00,1.70645,1.70645,1.70525,1.7058,689400000.0
2009-02-05 20:35:00,1.7058,1.70705,1.7058,1.7065,642400000.0
2009-02-05 20:40:00,1.7065,1.70975,1.7065,1.7092,1005600000.0
2009-02-05 20:45:00,1.70905,1.7108,1.70875,1.7091,1191800000.0
2009-02-05 20:50:00,1.7091,1.7094,1.70695,1.7087,783000000.0
2009-02-05 20:55:00,1.7087,1.7092,1.7083,1.70835,528600000.0
2009-02-05 21:00:00,1.7085,1.70915,1.70815,1.7088,616200000.0
2009-02-05 21:05:00,1.7087,1.71255,1.7087,1.7123,1023600000.0
2009-02-05 21:10:00,1.71235,1.7128,1.70985,1.7101,950400000.0
2009-02-05 21:15:00,1.71005,1.71075,1.70975,1.71065,910400000.0
2009-02-05 21:20:00,1.71065,1.71245,1.71045,1.7122,478000000.0
2009-02-05 21:25:00,1.71215,1.7135,1.71215,1.7135,607700000.0
2009-02-05 21:30:00,1.7135,1.71385,1.71265,1.71375,795600000.0
2009-02-05 21:35:00,1.71365,1.71435,1.7123,1.7129,594000000.0
2009-02-05 21:40:00,1.7129,1.71315,1.71135,1.71285,724200000.0
2009-02-05 21:45:00,1.71285,1.7134,1.7122,1.7127,719000000.0
2009-02-05 21:50:00,1.7126,1.71375,1.71205,1.7129,617400000.0
2009-02-05 21:55:00,1.7132,1.7139,1.71205,1.71345,1151600000.0
2009-02-05 22:00:00,1.71345,1.714,1.7121,1.7122,837600000.0
2009-02-05 22:05:00,1.71235,1.7126,1.71085,1.71135,1023000000.0
2009-02-05 22:10:00,1.71135,1.71285,1.71085,1.7125,539400000.0
2009-02-05 22:15:00,1.71245,1.71275,1.71167,1.7124,410800000.0
2009-02-05 22:20:00,1.7124,1.7133,1.7123,1.7133,406800000.0
2009-02-05 22:25:00,1.7133,1.7137,1.713,1.71305,525600000.0
2009-02-05 22:30:00,1.71305,1.71345,1.7124,1.71285,638000000.0
2009-02-05 22:35:00,1.713,1.714,1.7127,1.71345,427700000.0
2009-02-05 22:40:00,1.71345,1.7137,1.7114,1.7116,710400000.0
2009-02-05 22:45:00,1.71175,1.71245,1.7113,1.71145,582400000.0
2009-02-05 22:50:00,1.71155,1.7119,1.7113,1.71165,286200000.0
2009-02-05 22:55:00,1.7117,1.7122,1.7112,1.71125,490200000.0
2009-02-05 23:00:00,1.7113,1.7121,1.71075,1.7117,607600000.0
2009-02-05 23:05:00,1.7117,1.71205,1.711,1.7118,567200000.0
2009-02-05 23:10:00,1.7118,1.71235,1.711,1.7114,503200000.0
2009-02-05 23:15:00,1.7114,1.7117,1.70995,1.71105,400400000.0
2009-02-05 23:20:00,1.71105,1.7112,1.70965,1.71065,209400000.0
2009-02-05 23:25:00,1.71065,1.71115,1.71025,1.71055,387400000.0
2009-02-05 23:30:00,1.71055,1.71365,1.7104,1.71185,324400000.0
2009-02-05 23:35:00,1.71185,1.7125,1.71185,1.71205,177000000.0
2009-02-05 23:40:00,1.71205,1.71225,1.7108,1.7111,460000000.0
2009-02-05 23:45:00,1.7111,1.7112,1.7106,1.711,187000000.0
2009-02-05 23:50:00,1.711,1.7114,1.71015,1.7113,464000000.0
2009-02-05 23:55:00,1.71135,1.7114,1.70845,1.70965,396600000.0
2009-02-06 00:00:00,1.70965,1.71125,1.7096,1.711,43000000.0
2009-02-06 00:05:00,1.71105,1.7139,1.71105,1.71365,86200000.0
2009-02-06 00:10:00,1.71365,1.7143,1.7135,1.71365,55000000.0
2009-02-06 00:15:00,1.7139,1.71465,1.7133,1.7134,64800000.0
2009-02-06 00:20:00,1.71345,1.71345,1.7129,1.71305,41600000.0
2009-02-06 00:25:00,1.7131,1.7132,1.7129,1.713,70400000.0
2009-02-06 00:30:00,1.713,1.71325,1.712,1.71315,260800000.0
2009-02-06 00:35:00,1.71315,1.7144,1.71315,1.7139,82200000.0
2009-02-06 00:40:00,1.71339,1.71395,1.71299,1.71355,136600000.0
2009-02-06 00:45:00,1.71355,1.71355,1.713,1.71335,83800000.0
2009-02-06 00:50:00,1.71335,1.7146,1.71335,1.71455,61400000.0
2009-02-06 00:55:00,1.71455,1.7149,1.7136,1.71415,125600000.0
2009-02-06 01:00:00,1.71395,1.7144,1.71335,1.71375,126400000.0
2009-02-06 01:05:00,1.7134,1.7135,1.7119,1.7128,168400000.0
2009-02-06 01:10:00,1.71295,1.71435,1.7123,1.7141,325200000.0
2009-02-06 01:15:00,1.71395,1.71445,1.7131,1.7131,218400000.0
2009-02-06 01:20:00,1.7131,1.7133,1.71255,1.7132,257200000.0
2009-02-06 01:25:00,1.71266,1.7146,1.71189,1.7139,206000000.0
2009-02-06 01:30:00,1.71395,1.7144,1.7134,1.71415,222400000.0
2009-02-06 01:35:00,1.7141,1.7143,1.714,1.71415,106400000.0
2009-02-06 01:40:00,1.7141,1.71425,1.71405,1.71405,60000000.0
2009-02-06 01:45:00,1.71415,1.71425,1.71395,1.71395,68000000.0
2009-02-06 01:50:00,1.71395,1.7141,1.7129,1.7133,176200000.0
2009-02-06 01:55:00,1.71335,1.7138,1.7129,1.7129,199000000.0
2009-02-06 02:00:00,1.7129,1.7139,1.7128,1.71345,333800000.0
2009-02-06 02:05:00,1.71345,1.71375,1.71215,1.7126,322200000.0
2009-02-06 02:10:00,1.71265,1.7131,1.71155,1.713,590800000.0
2009-02-06 02:15:00,1.713,1.71335,1.7121,1.71225,397600000.0
2009-02-06 02:20:00,1.71235,1.7128,1.7118,1.7126,431600000.0
2009-02-06 02:25:00,1.7126,1.7128,1.711,1.71205,357000000.0
2009-02-06 02:30:00,1.71195,1.7125,1.71115,1.71185,342800000.0
2009-02-06 02:35:00,1.71185,1.7121,1.7113,1.71135,218400000.0
2009-02-06 02:40:00,1.7114,1.7116,1.7107,1.7111,445400000.0
2009-02-06 02:45:00,1.7111,1.7118,1.7106,1.7108,285600000.0
2009-02-06 02:50:00,1.71075,1.71275,1.7105,1.71265,462600000.0
2009-02-06 02:55:00,1.71265,1.7128,1.7111,1.7116,375000000.0
2009-02-06 03:00:00,1.71165,1.71245,1.71165,1.71215,207200000.0
2009-02-06 03:05:00,1.71215,1.71245,1.71185,1.71245,228600000.0
2009-02-06 03:10:00,1.71235,1.71315,1.7119,1.71265,395000000.0
2009-02-06 03:15:00,1.71265,1.7128,1.71215,1.7124,184800000.0
2009-02-06 03:20:00,1.71245,1.7128,1.71185,1.71225,102400000.0
2009-02-06 03:25:00,1.71215,1.71245,1.71195,1.71245,115000000.0
2009-02-06 03:30:00,1.7129,1.71325,1.71215,1.7125,189800000.0
2009-02-06 03:35:00,1.7125,1.7128,1.7122,1.71245,198800000.0
2009-02-06 03:40:00,1.7124,1.71355,1.7123,1.7131,244000000.0
2009-02-06 03:45:00,1.7131,1.7132,1.71265,1.7132,129000000.0
2009-02-06 03:50:00,1.7131,1.71435,1.7131,1.7138,140000000.0
2009-02-06 03:55:00,1.7138,1.714,1.71275,1.7132,201000000.0
2009-02-06 04:00:00,1.7132,1.7133,1.71155,1.7125,197400000.0
2009-02-06 04:05:00,1.71255,1.71315,1.7122,1.7129,139200000.0
2009-02-06 04:10:00,1.7129,1.71305,1.7128,1.7129,46000000.0
2009-02-06 04:15:00,1.71275,1.71325,1.71275,1.7132,176600000.0
2009-02-06 04:20:00,1.7132,1.7134,1.7125,1.7125,271600000.0
2009-02-06 04:25:00,1.71255,1.71335,1.71255,1.71295,182000000.0
2009-02-06 04:30:00,1.713,1.7136,1.71275,1.7133,205400000.0
2009-02-06 04:35:00,1.71335,1.7135,1.71245,1.7125,127600000.0
2009-02-06 04:40:00,1.71255,1.7132,1.71225,1.7129,195800000.0
2009-02-06 04:45:00,1.7129,1.7138,1.7129,1.71375,90400000.0
2009-02-06 04:50:00,1.7137,1.71385,1.7118,1.7133,570000000.0
2009-02-06 04:55:00,1.71335,1.7134,1.71205,1.7134,421400000.0
2009-02-06 05:00:00,1.71335,1.71335,1.7123,1.71305,379200000.0
2009-02-06 05:05:00,1.713,1.71385,1.71275,1.71365,374200000.0
2009-02-06 05:10:00,1.7136,1.71375,1.71305,1.71305,278000000.0
2009-02-06 05:15:00,1.7131,1.7138,1.71295,1.7136,123600000.0
2009-02-06 05:20:00,1.7135,1.714,1.7132,1.71375,98400000.0
2009-02-06 05:25:00,1.71385,1.71385,1.7128,1.7129,127800000.0
2009-02-06 05:30:00,1.7129,1.7135,1.712,1.7129,244000000.0
2009-02-06 05:35:00,1.7129,1.7138,1.7129,1.7134,142400000.0
2009-02-06 05:40:00,1.7134,1.7139,1.7127,1.7131,220400000.0
2009-02-06 05:45:00,1.71315,1.7134,1.7121,1.7121,268400000.0
2009-02-06 05:50:00,1.7121,1.7128,1.71205,1.71245,183200000.0
2009-02-06 05:55:00,1.7127,1.7128,1.71245,1.7125,100600000.0
2009-02-06 06:00:00,1.7125,1.71275,1.7124,1.7125,89200000.0
2009-02-06 06:05:00,1.7125,1.71365,1.71227,1.7132,305400000.0
2009-02-06 06:10:00,1.71365,1.71375,1.7125,1.7132,125800000.0
2009-02-06 06:15:00,1.71315,1.7135,1.7121,1.7134,137600000.0
2009-02-06 06:20:00,1.7134,1.7136,1.7124,1.7129,120800000.0
2009-02-06 06:25:00,1.7129,1.7129,1.7112,1.7112,514100000.0
2009-02-06 06:30:00,1.7112,1.71225,1.71075,1.712,316600000.0
2009-02-06 06:35:00,1.71185,1.713,1.71105,1.71245,417200000.0
2009-02-06 06:40:00,1.7126,1.71355,1.71085,1.71285,345600000.0
2009-02-06 06:45:00,1.71285,1.7132,1.71245,1.7129,204800000.0
2009-02-06 06:50:00,1.713,1.71355,1.71255,1.71305,197800000.0
2009-02-06 06:55:00,1.71305,1.7134,1.71245,1.7125,165800000.0
2009-02-06 07:00:00,1.71255,1.7143,1.7122,1.7141,377600000.0
2009-02-06 07:05:00,1.71415,1.71445,1.7125,1.71375,328800000.0
2009-02-06 07:10:00,1.71395,1.715,1.7136,1.71425,302000000.0
2009-02-06 07:15:00,1.71415,1.7145,1.71385,1.7144,81800000.0
2009-02-06 07:20:00,1.7144,1.7154,1.71415,1.7154,271600000.0
2009-02-06 07:25:00,1.7154,1.7154,1.7144,1.7151,247000000.0
2009-02-06 07:30:00,1.7152,1.71565,1.71465,1.71545,370400000.0
2009-02-06 07:35:00,1.7154,1.71585,1.7154,1.71575,156400000.0
2009-02-06 07:40:00,1.7158,1.71595,1.7155,1.7156,110800000.0
2009-02-06 07:45:00,1.7156,1.71575,1.7155,1.7155,91000000.0
2009-02-06 07:50:00,1.7156,1.7156,1.7128,1.7137,278000000.0
2009-02-06 07:55:00,1.71385,1.7147,1.7135,1.71375,157400000.0
2009-02-06 08:00:00,1.71355,1.71465,1.7135,1.7138,114200000.0
2009-02-06 08:05:00,1.71375,1.7142,1.71265,1.7132,225000000.0
2009-02-06 08:10:00,1.7132,1.71465,1.7132,1.7145,369800000.0
2009-02-06 08:15:00,1.71455,1.71455,1.7137,1.7143,347800000.0
2009-02-06 08:20:00,1.7143,1.7143,1.71355,1.7143,92800000.0
2009-02-06 08:25:00,1.7143,1.7143,1.7142,1.7143,104800000.0
2009-02-06 08:30:00,1.7143,1.7143,1.71282,1.7142,371000000.0
2009-02-06 08:35:00,1.7143,1.7143,1.71325,1.71345,128800000.0
2009-02-06 08:40:00,1.71345,1.71355,1.71255,1.71285,510600000.0
2009-02-06 08:45:00,1.7128,1.7132,1.71135,1.7116,699900000.0
2009-02-06 08:50:00,1.7119,1.714,1.7116,1.714,260200000.0
2009-02-06 08:55:00,1.714,1.7144,1.7129,1.7137,538800000.0
2009-02-06 09:00:00,1.7136,1.716,1.7132,1.7155,523200000.0
2009-02-06 09:05:00,1.7155,1.7195,1.7155,1.71765,755300000.0
2009-02-06 09:10:00,1.7176,1.71915,1.7175,1.7175,795400000.0
2009-02-06 09:15:00,1.7175,1.7181,1.71615,1.7176,717200000.0
2009-02-06 09:20:00,1.71755,1.7197,1.71705,1.71935,890200000.0
2009-02-06 09:25:00,1.71935,1.72295,1.71935,1.7228,855600000.0
2009-02-06 09:30:00,1.72265,1.72285,1.71965,1.71985,966400000.0
2009-02-06 09:35:00,1.71985,1.7204,1.71825,1.7191,1255200000.0
2009-02-06 09:40:00,1.7192,1.7227,1.7192,1.72225,1246400000.0
2009-02-06 09:45:00,1.72225,1.7268,1.72225,1.7256,1415200000.0
2009-02-06 09:50:00,1.7256,1.72675,1.72445,1.7255,1446800000.0
2009-02-06 09:55:00,1.7255,1.72855,1.72415,1.72755,1306200000.0
2009-02-06 10:00:00,1.72755,1.729,1.72485,1.72495,1505000000.0
2009-02-06 10:05:00,1.72495,1.7253,1.7237,1.7251,1342200000.0
2009-02-06 10:10:00,1.7251,1.72695,1.724,1.72475,1463800000.0
2009-02-06 10:15:00,1.72475,1.72635,1.72415,1.72445,1386800000.0
2009-02-06 10:20:00,1.72445,1.72645,1.7243,1.7261,1392400000.0
2009-02-06 10:25:00,1.7261,1.72825,1.72585,1.72585,1269600000.0
2009-02-06 10:30:00,1.72595,1.72795,1.7247,1.7279,1216000000.0
2009-02-06 10:35:00,1.72785,1.72855,1.72235,1.72235,1083000000.0
2009-02-06 10:40:00,1.72255,1.72355,1.72105,1.72225,1298800000.0
2009-02-06 10:45:00,1.72225,1.7223,1.71995,1.72065,1269200000.0
2009-02-06 10:50:00,1.72065,1.72355,1.72005,1.72355,1584800000.0
2009-02-06 10:55:00,1.72345,1.72365,1.72105,1.72215,1553000000.0
2009-02-06 11:00:00,1.722,1.72405,1.7215,1.724,1148400000.0
2009-02-06 11:05:00,1.7239,1.72665,1.7236,1.7264,1541000000.0
2009-02-06 11:10:00,1.7264,1.7267,1.72575,1.7262,1241400000.0
2009-02-06 11:15:00,1.7262,1.7262,1.7226,1.72345,1704200000.0
2009-02-06 11:20:00,1.7233,1.7233,1.7192,1.71945,1443600000.0
2009-02-06 11:25:00,1.71945,1.72055,1.7172,1.7172,1272200000.0
2009-02-06 11:30:00,1.71755,1.7184,1.714,1.7153,1524400000.0
2009-02-06 11:35:00,1.71535,1.7187,1.71515,1.71645,1103000000.0
2009-02-06 11:40:00,1.71635,1.71675,1.71525,1.71565,1107400000.0
2009-02-06 11:45:00,1.71565,1.71625,1.7146,1.7155,1236200000.0
2009-02-06 11:50:00,1.7155,1.71605,1.71445,1.71565,1004800001.0
2009-02-06 11:55:00,1.71565,1.71635,1.7148,1.71635,853300000.0
2009-02-06 12:00:00,1.7165,1.71895,1.71625,1.7184,1070800000.0
2009-02-06 12:05:00,1.7186,1.7192,1.7179,1.71915,873400000.0
2009-02-06 12:10:00,1.71925,1.72145,1.71925,1.72055,1375600000.0
2009-02-06 12:15:00,1.72065,1.72175,1.7195,1.71985,1175600000.0
2009-02-06 12:20:00,1.7195,1.72025,1.71825,1.71825,1088800000.0
2009-02-06 12:25:00,1.71825,1.721,1.7181,1.7207,930200000.0
2009-02-06 12:30:00,1.7207,1.7208,1.7197,1.7202,613800000.0
2009-02-06 12:35:00,1.72025,1.7227,1.72025,1.7216,1111600000.0
2009-02-06 12:40:00,1.7215,1.7226,1.7211,1.72205,1045200000.0
2009-02-06 12:45:00,1.72205,1.72205,1.7197,1.71995,1120000000.0
2009-02-06 12:50:00,1.71995,1.7213,1.7193,1.72005,1200000000.0
2009-02-06 12:55:00,1.72005,1.72035,1.7186,1.71915,1117200000.0
2009-02-06 13:00:00,1.7191,1.71965,1.71595,1.7164,1152400000.0
2009-02-06 13:05:00,1.7164,1.71835,1.71625,1.71785,1288800000.0
2009-02-06 13:10:00,1.71795,1.7188,1.71685,1.71685,1201600000.0
2009-02-06 13:15:00,1.71695,1.7191,1.7169,1.71815,1043600000.0
2009-02-06 13:20:00,1.71815,1.71825,1.7166,1.71705,1164200000.0
2009-02-06 13:25:00,1.717,1.7183,1.717,1.71785,801800000.0
2009-02-06 13:30:00,1.71785,1.71895,1.717,1.7186,1019600000.0
2009-02-06 13:35:00,1.7186,1.7189,1.71735,1.7175,1050800000.0
2009-02-06 13:40:00,1.7175,1.71775,1.717,1.7173,972000001.0
2009-02-06 13:45:00,1.7174,1.71875,1.71625,1.718,997600000.0
2009-02-06 13:50:00,1.71805,1.71805,1.71665,1.717,958200000.0
2009-02-06 13:55:00,1.7172,1.7181,1.7167,1.718,1166800000.0
2009-02-06 14:00:00,1.71785,1.71845,1.7171,1.7176,1036600000.0
2009-02-06 14:05:00,1.7177,1.7177,1.7144,1.715,1179400000.0
2009-02-06 14:10:00,1.71495,1.71615,1.71445,1.71595,1000200000.0
2009-02-06 14:15:00,1.71595,1.7173,1.71535,1.7161,1203600000.0
2009-02-06 14:20:00,1.7161,1.7173,1.7159,1.7172,1011600000.0
2009-02-06 14:25:00,1.7172,1.7175,1.71665,1.71665,744800000.0
2009-02-06 14:30:00,1.7167,1.71775,1.71665,1.7174,810200000.0
2009-02-06 14:35:00,1.7174,1.7175,1.71465,1.7155,937800000.0
2009-02-06 14:40:00,1.71545,1.7159,1.71505,1.71555,894800000.0
2009-02-06 14:45:00,1.7156,1.71605,1.71505,1.71585,1017600000.0
2009-02-06 14:50:00,1.7158,1.7179,1.7157,1.7173,1529800000.0
2009-02-06 14:55:00,1.7173,1.7191,1.7169,1.71895,971400000.0
2009-02-06 15:00:00,1.71895,1.7208,1.71875,1.7208,1356300001.0
2009-02-06 15:05:00,1.72065,1.72345,1.7206,1.7229,1372400000.0
2009-02-06 15:10:00,1.7228,1.7244,1.72275,1.72355,1367400000.0
2009-02-06 15:15:00,1.72365,1.72365,1.72125,1.7222,1225200000.0
2009-02-06 15:20:00,1.7218,1.7224,1.7202,1.7221,1167100000.0
2009-02-06 15:25:00,1.7221,1.72335,1.72075,1.7215,1407800000.0
2009-02-06 15:30:00,1.72155,1.7257,1.71655,1.72015,1041300000.0
2009-02-06 15:35:00,1.72015,1.72015,1.71555,1.7181,1134000000.0
2009-02-06 15:40:00,1.71815,1.71845,1.71405,1.71525,1298600000.0
2009-02-06 15:45:00,1.7152,1.7165,1.71295,1.7147,1485000000.0
2009-02-06 15:50:00,1.7145,1.7189,1.7144,1.7176,1337700000.0
2009-02-06 15:55:00,1.7175,1.7204,1.7171,1.7189,1243600000.0
2009-02-06 16:00:00,1.7189,1.71965,1.7168,1.717,1140600000.0
2009-02-06 16:05:00,1.717,1.71875,1.71505,1.71585,1392400000.0
2009-02-06 16:10:00,1.7155,1.71565,1.7117,1.7118,1311200000.0
2009-02-06 16:15:00,1.7118,1.71215,1.70995,1.7114,1234000000.0
2009-02-06 16:20:00,1.7113,1.7133,1.71125,1.71225,1179200000.0
2009-02-06 16:25:00,1.71215,1.7124,1.70845,1.7093,1084800000.0
2009-02-06 16:30:00,1.7096,1.7127,1.7095,1.7122,1184400000.0
2009-02-06 16:35:00,1.71225,1.7128,1.711,1.7112,1156600000.0
2009-02-06 16:40:00,1.7111,1.71325,1.71035,1.7128,1287800000.0
2009-02-06 16:45:00,1.7129,1.71555,1.7128,1.71505,1248800000.0
2009-02-06 16:50:00,1.715,1.7168,1.71395,1.7165,1159000000.0
2009-02-06 16:55:00,1.7165,1.71775,1.7159,1.717,1305400000.0
2009-02-06 17:00:00,1.71695,1.71855,1.71625,1.71805,1230800000.0
2009-02-06 17:05:00,1.71815,1.7193,1.7175,1.71845,1303200000.0
2009-02-06 17:10:00,1.71865,1.72165,1.7184,1.72045,1620000000.0
2009-02-06 17:15:00,1.72045,1.72065,1.7188,1.7199,1242600000.0
2009-02-06 17:20:00,1.71995,1.7216,1.719,1.72065,1282400000.0
2009-02-06 17:25:00,1.7207,1.72195,1.72035,1.72135,968000000.0
2009-02-06 17:30:00,1.72135,1.72225,1.72035,1.72165,863400000.0
2009-02-06 17:35:00,1.7216,1.72395,1.72135,1.72245,1029400000.0
2009-02-06 17:40:00,1.72245,1.72335,1.7202,1.7212,1141800000.0
2009-02-06 17:45:00,1.72135,1.7226,1.72095,1.7215,1084200000.0
2009-02-06 17:50:00,1.72155,1.72285,1.72075,1.7221,1419200000.0
2009-02-06 17:55:00,1.7221,1.7242,1.7215,1.7223,1019600000.0
2009-02-06 18:00:00,1.72265,1.72335,1.7211,1.7213,1197000000.0
2009-02-06 18:05:00,1.72125,1.72405,1.72125,1.72235,1020000000.0
2009-02-06 18:10:00,1.72235,1.7225,1.72145,1.72215,1420000000.0
2009-02-06 18:15:00,1.72225,1.7257,1.72225,1.72485,1334000000.0
2009-02-06 18:20:00,1.72495,1.7263,1.72375,1.72445,1372400000.0
2009-02-06 18:25:00,1.72435,1.72455,1.722,1.7227,1205800000.0
2009-02-06 18:30:00,1.72265,1.7229,1.7215,1.7228,1160400000.0
2009-02-06 18:35:00,1.7229,1.72465,1.7224,1.7239,1155000000.0
2009-02-06 18:40:00,1.7239,1.7255,1.7238,1.72495,1212600000.0
2009-02-06 18:45:00,1.7251,1.7266,1.72445,1.7266,1079000000.0
2009-02-06 18:50:00,1.7266,1.7266,1.7249,1.7254,823600000.0
2009-02-06 18:55:00,1.7253,1.72775,1.72525,1.7274,959400000.0
2009-02-06 19:00:00,1.72755,1.7277,1.72595,1.72665,884600000.0
2009-02-06 19:05:00,1.7267,1.72735,1.7247,1.72535,947200000.0
2009-02-06 19:10:00,1.72535,1.72545,1.72395,1.72465,907000000.0
2009-02-06 19:15:00,1.72475,1.72495,1.7235,1.72455,918400000.0
2009-02-06 19:20:00,1.72455,1.7271,1.72455,1.7262,1251200000.0
2009-02-06 19:25:00,1.7262,1.72705,1.724,1.7252,1005600000.0
2009-02-06 19:30:00,1.72515,1.7258,1.72445,1.7258,841000000.0
2009-02-06 19:35:00,1.7257,1.72715,1.7255,1.7265,1118600000.0
2009-02-06 19:40:00,1.7265,1.72825,1.7256,1.7265,1378400000.0
2009-02-06 19:45:00,1.7265,1.72785,1.7255,1.72685,1303800000.0
2009-02-06 19:50:00,1.7268,1.7276,1.72665,1.7276,724800000.0
2009-02-06 19:55:00,1.7276,1.72815,1.7251,1.72635,1023000000.0
2009-02-06 20:00:00,1.72635,1.72645,1.72485,1.72565,975200000.0
2009-02-06 20:05:00,1.7256,1.7262,1.7247,1.7253,717000000.0
2009-02-06 20:10:00,1.7254,1.726,1.72435,1.72565,1083800000.0
2009-02-06 20:15:00,1.72565,1.7262,1.7244,1.7253,792200000.0
2009-02-06 20:20:00,1.7253,1.7254,1.7247,1.7251,552600000.0
2009-02-06 20:25:00,1.7251,1.7258,1.72455,1.72505,876200000.0
2009-02-06 20:30:00,1.72515,1.726,1.72175,1.7235,1375200001.0
2009-02-06 20:35:00,1.7235,1.72435,1.7219,1.7238,1308400000.0
2009-02-06 20:40:00,1.72405,1.72415,1.7232,1.7239,995000000.0
2009-02-06 20:45:00,1.7239,1.72415,1.7219,1.72215,907500000.0
2009-02-06 20:50:00,1.7223,1.72265,1.7206,1.7207,919200000.0
2009-02-06 20:55:00,1.72075,1.72175,1.7169,1.7169,1452800001.0
2009-02-06 21:00:00,1.71695,1.71775,1.71585,1.71765,1062200000.0
2009-02-06 21:05:00,1.71765,1.71765,1.71615,1.717,1074800000.0
2009-02-06 21:10:00,1.71705,1.7178,1.7158,1.71635,1508400000.0
2009-02-06 21:15:00,1.71645,1.71775,1.7162,1.7172,1143600000.0
2009-02-06 21:20:00,1.71715,1.71815,1.7167,1.71755,943400000.0
2009-02-06 21:25:00,1.71755,1.71855,1.71595,1.717,1052600000.0
2009-02-06 21:30:00,1.71685,1.7187,1.7161,1.71825,1315400000.0
2009-02-06 21:35:00,1.71825,1.71955,1.71775,1.7195,917600000.0
2009-02-06 21:40:00,1.7195,1.7199,1.7183,1.7185,1042800000.0
2009-02-06 21:45:00,1.7185,1.71875,1.71815,1.71855,410600000.0
2009-02-06 21:50:00,1.71855,1.71925,1.71725,1.7187,924000000.0
2009-02-06 21:55:00,1.71865,1.72095,1.71825,1.72065,891600000.0
2009-02-06 22:00:00,1.7207,1.72095,1.71995,1.72005,1212400000.0
2009-02-06 22:05:00,1.72005,1.72135,1.71925,1.721,1047000000.0
2009-02-06 22:10:00,1.721,1.7215,1.72055,1.72145,826400000.0
2009-02-06 22:15:00,1.72145,1.7216,1.7201,1.72095,780200000.0
2009-02-06 22:20:00,1.72085,1.7221,1.7207,1.72175,927600000.0
2009-02-06 22:25:00,1.72175,1.72275,1.7204,1.7204,1015800000.0
2009-02-06 22:30:00,1.72055,1.7222,1.72045,1.7208,838200000.0
2009-02-06 22:35:00,1.7208,1.72225,1.7204,1.72225,532800000.0
2009-02-06 22:40:00,1.72215,1.7225,1.72115,1.7225,548400000.0
2009-02-06 22:45:00,1.7225,1.72305,1.72205,1.7222,943600000.0
2009-02-06 22:50:00,1.7222,1.7222,1.7202,1.7202,634400000.0
2009-02-06 22:55:00,1.7202,1.72295,1.72,1.72285,909800000.0
2009-02-06 23:00:00,1.72285,1.7231,1.7225,1.72275,221800000.0
2009-02-06 23:05:00,1.72275,1.72285,1.7214,1.72155,275000000.0
2009-02-06 23:10:00,1.7216,1.72195,1.7211,1.72195,196600000.0
2009-02-06 23:15:00,1.72205,1.7222,1.72,1.72015,409800000.0
2009-02-06 23:20:00,1.72015,1.7217,1.71995,1.72125,571200000.0
2009-02-06 23:25:00,1.7213,1.7219,1.7203,1.7209,436600000.0
2009-02-06 23:30:00,1.72115,1.7225,1.7204,1.7215,749000000.0
2009-02-06 23:35:00,1.7215,1.7215,1.7191,1.71945,454000000.0
2009-02-06 23:40:00,1.71915,1.71915,1.7184,1.7185,220800000.0
2009-02-06 23:45:00,1.71845,1.71935,1.71845,1.71865,207800000.0
2009-02-06 23:50:00,1.71865,1.71865,1.71615,1.71665,653600000.0
2009-02-06 23:55:00,1.7167,1.71785,1.7159,1.71645,235400000.0
2009-02-09 00:00:00,1.71481,1.71481,1.71344,1.71443,167200000.0
2009-02-09 00:05:00,1.71365,1.71455,1.71304,1.7135,408400000.0
2009-02-09 00:10:00,1.71406,1.71431,1.71288,1.71407,585400000.0
2009-02-09 00:15:00,1.71432,1.71435,1.713,1.7141,230800000.0
2009-02-09 00:20:00,1.71366,1.71385,1.71289,1.71385,453000000.0
2009-02-09 00:25:00,1.7138,1.71485,1.71375,1.7142,37800000.0
2009-02-09 00:30:00,1.71425,1.71432,1.71354,1.71419,609800000.0
2009-02-09 00:35:00,1.71374,1.7143,1.7135,1.7143,189400000.0
2009-02-09 00:40:00,1.7142,1.71445,1.7141,1.7142,74200000.0
2009-02-09 00:45:00,1.7142,1.71435,1.71365,1.71395,57000000.0
2009-02-09 00:50:00,1.71395,1.7166,1.71345,1.71595,58400000.0
2009-02-09 00:55:00,1.71615,1.71695,1.7145,1.71695,201800000.0
2009-02-09 01:00:00,1.7171,1.72065,1.7166,1.72065,377200000.0
2009-02-09 01:05:00,1.72065,1.7233,1.71985,1.7219,377800000.0
2009-02-09 01:10:00,1.72155,1.7227,1.7206,1.7218,380200000.0
2009-02-09 01:15:00,1.72185,1.7223,1.7215,1.7223,308400000.0
2009-02-09 01:20:00,1.72215,1.7233,1.72205,1.7233,372200000.0
2009-02-09 01:25:00,1.72335,1.7238,1.72065,1.7218,457600000.0
2009-02-09 01:30:00,1.7218,1.72225,1.7207,1.72085,267200000.0
2009-02-09 01:35:00,1.72095,1.72245,1.7195,1.72015,175800000.0
2009-02-09 01:40:00,1.7202,1.7209,1.72015,1.72075,133000000.0
2009-02-09 01:45:00,1.72075,1.72075,1.7189,1.7196,130200000.0
2009-02-09 01:50:00,1.7196,1.72,1.71945,1.7199,95800000.0
2009-02-09 01:55:00,1.7199,1.7199,1.7184,1.7189,275800000.0
2009-02-09 02:00:00,1.7191,1.72005,1.7179,1.71935,771200000.0
2009-02-09 02:05:00,1.71955,1.72005,1.71864,1.719,303800000.0
2009-02-09 02:10:00,1.71905,1.72355,1.71885,1.7225,1036800000.0
2009-02-09 02:15:00,1.72265,1.72385,1.722,1.72305,831600000.0
2009-02-09 02:20:00,1.7231,1.7236,1.72255,1.72265,434800000.0
2009-02-09 02:25:00,1.7227,1.7228,1.7212,1.72215,1166200000.0
2009-02-09 02:30:00,1.72215,1.72265,1.7208,1.7213,503800000.0
2009-02-09 02:35:00,1.7213,1.722,1.72065,1.7208,624000000.0
2009-02-09 02:40:00,1.72085,1.72205,1.7204,1.7204,350400000.0
2009-02-09 02:45:00,1.7204,1.7211,1.72005,1.72025,275200000.0
2009-02-09 02:50:00,1.72025,1.7203,1.71975,1.72,208000000.0
2009-02-09 02:55:00,1.7202,1.72065,1.7188,1.7189,438800000.0
2009-02-09 03:00:00,1.71905,1.7191,1.7182,1.7185,241600000.0
2009-02-09 03:05:00,1.71865,1.7188,1.7173,1.71755,544000000.0
2009-02-09 03:10:00,1.7178,1.71845,1.7175,1.7181,328400000.0
2009-02-09 03:15:00,1.71805,1.7184,1.7177,1.7182,189200000.0
2009-02-09 03:20:00,1.71815,1.71845,1.71675,1.71695,974200000.0
2009-02-09 03:25:00,1.7168,1.71765,1.71585,1.7166,509800000.0
2009-02-09 03:30:00,1.71655,1.71745,1.71585,1.7162,475400000.0
2009-02-09 03:35:00,1.7162,1.7172,1.7158,1.7159,956600000.0
2009-02-09 03:40:00,1.7159,1.7164,1.71535,1.7161,291000000.0
2009-02-09 03:45:00,1.71615,1.71615,1.71335,1.71355,478900000.0
2009-02-09 03:50:00,1.71355,1.71545,1.713,1.71545,437600000.0
2009-02-09 03:55:00,1.71545,1.7164,1.7143,1.7149,349600000.0
2009-02-09 04:00:00,1.7149,1.7166,1.71445,1.71595,461400000.0
2009-02-09 04:05:00,1.71595,1.71815,1.71585,1.7173,497200000.0
2009-02-09 04:10:00,1.717,1.7172,1.71605,1.71655,216000000.0
2009-02-09 04:15:00,1.7165,1.71705,1.71625,1.7168,178400000.0
2009-02-09 04:20:00,1.71685,1.71685,1.71355,1.71445,384600000.0
2009-02-09 04:25:00,1.7145,1.71485,1.7131,1.7146,636800000.0
2009-02-09 04:30:00,1.71485,1.7165,1.71405,1.715,562400000.0
2009-02-09 04:35:00,1.71525,1.71605,1.71495,1.71555,243200000.0
2009-02-09 04:40:00,1.71555,1.7156,1.7145,1.7152,218800000.0
2009-02-09 04:45:00,1.7152,1.71555,1.71365,1.71385,391000000.0
2009-02-09 04:50:00,1.7138,1.7145,1.71315,1.71375,341000000.0
2009-02-09 04:55:00,1.71375,1.7144,1.7136,1.71435,162000000.0
2009-02-09 05:00:00,1.71435,1.71435,1.71335,1.71355,184200000.0
2009-02-09 05:05:00,1.7136,1.71365,1.7123,1.71275,345000000.0
2009-02-09 05:10:00,1.71255,1.71345,1.7124,1.71345,307200000.0
2009-02-09 05:15:00,1.71355,1.71415,1.713,1.7133,219000000.0
2009-02-09 05:20:00,1.7133,1.7155,1.71265,1.71515,500000000.0
2009-02-09 05:25:00,1.71515,1.71525,1.71315,1.71365,453600000.0
2009-02-09 05:30:00,1.71365,1.71375,1.71195,1.71235,513800000.0
2009-02-09 05:35:00,1.7123,1.71365,1.7117,1.7134,214200000.0
2009-02-09 05:40:00,1.71335,1.7139,1.7129,1.71365,235000000.0
2009-02-09 05:45:00,1.7136,1.71485,1.7136,1.7145,159600000.0
2009-02-09 05:50:00,1.7145,1.7145,1.7112,1.71175,384100000.0
2009-02-09 05:55:00,1.7117,1.7128,1.71105,1.7124,360200000.0
2009-02-09 06:00:00,1.7123,1.7128,1.71125,1.71145,459400000.0
2009-02-09 06:05:00,1.7115,1.7123,1.71125,1.71205,226800000.0
2009-02-09 06:10:00,1.7121,1.7124,1.71145,1.71195,221400000.0
2009-02-09 06:15:00,1.712,1.7126,1.71157,1.71185,399800000.0
2009-02-09 06:20:00,1.7118,1.71265,1.71165,1.71215,187400000.0
2009-02-09 06:25:00,1.71215,1.71245,1.7115,1.71215,92000000.0
2009-02-09 06:30:00,1.71205,1.7144,1.71165,1.7142,535400000.0
2009-02-09 06:35:00,1.71405,1.71405,1.71105,1.71125,210000000.0
2009-02-09 06:40:00,1.7112,1.7121,1.71105,1.7119,54200000.0
2009-02-09 06:45:00,1.71195,1.71195,1.7108,1.71135,260200000.0
2009-02-09 06:50:00,1.71135,1.7121,1.71135,1.71185,65800000.0
2009-02-09 06:55:00,1.71175,1.71195,1.7112,1.71125,176000000.0
2009-02-09 07:00:00,1.7113,1.71265,1.7113,1.7119,178800000.0
2009-02-09 07:05:00,1.71185,1.7129,1.71165,1.71255,186400000.0
2009-02-09 07:10:00,1.71255,1.71295,1.71135,1.71215,217800000.0
2009-02-09 07:15:00,1.7122,1.7126,1.71155,1.7122,162200000.0
2009-02-09 07:20:00,1.7121,1.71265,1.7105,1.7124,437000000.0
2009-02-09 07:25:00,1.71245,1.71245,1.71135,1.7124,173800000.0
2009-02-09 07:30:00,1.7124,1.71265,1.71125,1.7116,299400000.0
2009-02-09 07:35:00,1.7117,1.71185,1.7105,1.7109,254600000.0
2009-02-09 07:40:00,1.7109,1.711,1.70985,1.71035,251400000.0
2009-02-09 07:45:00,1.71035,1.71135,1.70995,1.71005,435600000.0
2009-02-09 07:50:00,1.7102,1.7104,1.70935,1.7104,353400000.0
2009-02-09 07:55:00,1.7105,1.71075,1.7098,1.71035,151600000.0
2009-02-09 08:00:00,1.7104,1.71165,1.7101,1.71075,510600000.0
2009-02-09 08:05:00,1.7109,1.7118,1.71035,1.7105,449000000.0
2009-02-09 08:10:00,1.7105,1.7129,1.71035,1.71175,566000000.0
2009-02-09 08:15:00,1.71175,1.714,1.71175,1.71365,347600000.0
2009-02-09 08:20:00,1.71375,1.71375,1.7112,1.7115,436600000.0
2009-02-09 08:25:00,1.71155,1.71375,1.71135,1.7131,520000000.0
2009-02-09 08:30:00,1.71335,1.71635,1.7125,1.7136,1052800000.0
2009-02-09 08:35:00,1.7138,1.7143,1.71295,1.71315,663600000.0
2009-02-09 08:40:00,1.71285,1.71405,1.71275,1.71315,358400000.0
2009-02-09 08:45:00,1.71315,1.7144,1.713,1.71425,278600000.0
2009-02-09 08:50:00,1.71425,1.7175,1.71425,1.71745,560000000.0
2009-02-09 08:55:00,1.71745,1.71745,1.71495,1.7163,553100000.0
2009-02-09 09:00:00,1.7163,1.71705,1.71385,1.71405,736000000.0
2009-02-09 09:05:00,1.71425,1.7152,1.713,1.7152,1245600000.0
2009-02-09 09:10:00,1.7152,1.71615,1.71295,1.71365,1373800000.0
2009-02-09 09:15:00,1.71365,1.71425,1.7126,1.71395,2011600000.0
2009-02-09 09:20:00,1.71395,1.71445,1.71225,1.7139,1405800000.0
2009-02-09 09:25:00,1.7139,1.71415,1.71295,1.71315,1241800000.0
2009-02-09 09:30:00,1.71315,1.7159,1.71315,1.7151,1480000000.0
2009-02-09 09:35:00,1.7151,1.71565,1.71425,1.71465,1044800000.0
2009-02-09 09:40:00,1.71465,1.7157,1.71385,1.7148,1059400000.0
2009-02-09 09:45:00,1.7148,1.7158,1.71405,1.7155,1250400000.0
2009-02-09 09:50:00,1.7155,1.71705,1.71455,1.71705,1982400000.0
2009-02-09 09:55:00,1.71705,1.7174,1.71575,1.71605,1542800000.0
2009-02-09 10:00:00,1.71605,1.7176,1.71575,1.71755,1833600000.0
2009-02-09 10:05:00,1.71755,1.7187,1.7156,1.7157,2219900000.0
2009-02-09 10:10:00,1.71575,1.7178,1.7149,1.7162,2287000000.0
2009-02-09 10:15:00,1.71615,1.71885,1.71585,1.71705,2368600000.0
2009-02-09 10:20:00,1.71705,1.71825,1.7157,1.7169,2155000000.0
2009-02-09 10:25:00,1.7169,1.71895,1.71675,1.71895,1620800000.0
2009-02-09 10:30:00,1.71905,1.72025,1.7189,1.71985,1542800000.0
2009-02-09 10:35:00,1.72005,1.7232,1.72,1.723,2045200000.0
2009-02-09 10:40:00,1.72305,1.7248,1.7216,1.7216,1816600000.0
2009-02-09 10:45:00,1.72175,1.7233,1.72155,1.7217,2066200000.0
2009-02-09 10:50:00,1.7217,1.7233,1.7216,1.72255,1711600000.0
2009-02-09 10:55:00,1.72255,1.72285,1.7208,1.72155,2159600000.0
2009-02-09 11:00:00,1.72155,1.72355,1.72155,1.72265,2188200000.0
2009-02-09 11:05:00,1.7227,1.72525,1.7224,1.7245,1437200000.0
2009-02-09 11:10:00,1.7245,1.7254,1.72395,1.7241,1817800000.0
2009-02-09 11:15:00,1.7241,1.7265,1.7237,1.72545,2177200000.0
2009-02-09 11:20:00,1.7256,1.72605,1.7246,1.7253,2232600000.0
2009-02-09 11:25:00,1.7253,1.72885,1.72475,1.72775,1834200000.0
2009-02-09 11:30:00,1.72775,1.72855,1.72595,1.72715,2466400000.0
2009-02-09 11:35:00,1.72715,1.72815,1.72685,1.72685,1710000000.0
2009-02-09 11:40:00,1.72685,1.727,1.72555,1.72595,1658800000.0
2009-02-09 11:45:00,1.72595,1.72765,1.7247,1.7251,2249200000.0
2009-02-09 11:50:00,1.72505,1.72935,1.725,1.72875,1915800000.0
2009-02-09 11:55:00,1.72875,1.7288,1.72595,1.727,1821200000.0
2009-02-09 12:00:00,1.727,1.72875,1.7262,1.72675,1758000000.0
2009-02-09 12:05:00,1.72675,1.72835,1.7266,1.72675,1786000000.0
2009-02-09 12:10:00,1.7267,1.72855,1.7267,1.728,1721400000.0
2009-02-09 12:15:00,1.728,1.72825,1.7268,1.7276,1486000000.0
2009-02-09 12:20:00,1.7276,1.7291,1.7273,1.7288,1767800000.0
2009-02-09 12:25:00,1.7288,1.72965,1.7271,1.7275,1472400000.0
2009-02-09 12:30:00,1.72745,1.7279,1.72695,1.72745,1601800000.0
2009-02-09 12:35:00,1.72745,1.72755,1.7266,1.72665,1194800000.0
2009-02-09 12:40:00,1.72665,1.7295,1.7266,1.72865,1239200000.0
2009-02-09 12:45:00,1.72865,1.72885,1.7274,1.7276,1213400000.0
2009-02-09 12:50:00,1.72765,1.72845,1.7275,1.72835,962800000.0
2009-02-09 12:55:00,1.72835,1.7301,1.72805,1.72975,1607000000.0
2009-02-09 13:00:00,1.72975,1.73005,1.729,1.72925,1461000000.0
2009-02-09 13:05:00,1.72935,1.7327,1.72905,1.73255,1600700000.0
2009-02-09 13:10:00,1.7328,1.7348,1.73165,1.73415,1692000000.0
2009-02-09 13:15:00,1.73415,1.7343,1.7319,1.73325,1779900000.0
2009-02-09 13:20:00,1.73315,1.73315,1.73005,1.7305,1481800000.0
2009-02-09 13:25:00,1.7306,1.73155,1.73005,1.7311,939400000.0
2009-02-09 13:30:00,1.7313,1.7331,1.73055,1.7327,1345200000.0
2009-02-09 13:35:00,1.7327,1.7348,1.73225,1.73275,1488700000.0
2009-02-09 13:40:00,1.73275,1.734,1.73225,1.7334,1354600000.0
2009-02-09 13:45:00,1.7335,1.73365,1.73165,1.7325,1359000000.0
2009-02-09 13:50:00,1.7329,1.73305,1.7304,1.73085,1712900000.0
2009-02-09 13:55:00,1.7308,1.7334,1.7304,1.73245,1469600000.0
2009-02-09 14:00:00,1.7325,1.7327,1.73065,1.7309,848200000.0
2009-02-09 14:05:00,1.7309,1.7312,1.7297,1.7299,973000000.0
2009-02-09 14:10:00,1.7298,1.73275,1.72965,1.7318,1198800000.0
2009-02-09 14:15:00,1.7318,1.73195,1.7302,1.7308,875200000.0
2009-02-09 14:20:00,1.7309,1.7311,1.72885,1.7299,1542400000.0
2009-02-09 14:25:00,1.73005,1.7313,1.72905,1.7293,2671400000.0
2009-02-09 14:30:00,1.7295,1.72965,1.7265,1.72735,1969600000.0
2009-02-09 14:35:00,1.72735,1.72845,1.7241,1.72525,1966600000.0
2009-02-09 14:40:00,1.7253,1.7262,1.72255,1.7238,1543600000.0
2009-02-09 14:45:00,1.7238,1.7246,1.7224,1.72255,2872600000.0
2009-02-09 14:50:00,1.72255,1.72515,1.72165,1.72515,2789400000.0
2009-02-09 14:55:00,1.72515,1.72775,1.7241,1.7261,2184400000.0
2009-02-09 15:00:00,1.7262,1.72925,1.72595,1.72895,3009600000.0
2009-02-09 15:05:00,1.729,1.73035,1.7286,1.72995,2635000000.0
2009-02-09 15:10:00,1.7299,1.73005,1.7281,1.7288,1716600000.0
2009-02-09 15:15:00,1.7288,1.73085,1.7279,1.7303,2651400000.0
2009-02-09 15:20:00,1.7302,1.7304,1.7245,1.72485,2161000000.0
2009-02-09 15:25:00,1.7248,1.72875,1.7247,1.7268,2322800000.0
2009-02-09 15:30:00,1.7268,1.7274,1.725,1.72545,1695600000.0
2009-02-09 15:35:00,1.72545,1.72605,1.72455,1.7253,2519200000.0
2009-02-09 15:40:00,1.72535,1.72705,1.72495,1.72695,2133200000.0
2009-02-09 15:45:00,1.72695,1.7308,1.7266,1.72975,2153000000.0
2009-02-09 15:50:00,1.72975,1.73005,1.7288,1.7293,2435200000.0
2009-02-09 15:55:00,1.72935,1.72935,1.72775,1.7281,1687000000.0
2009-02-09 16:00:00,1.72835,1.729,1.7231,1.724,2396500000.0
2009-02-09 16:05:00,1.72425,1.72505,1.7232,1.7246,2324000000.0
2009-02-09 16:10:00,1.7246,1.7248,1.7226,1.723,2228600000.0
2009-02-09 16:15:00,1.72295,1.7238,1.7226,1.72325,2239600000.0
2009-02-09 16:20:00,1.72325,1.7242,1.7197,1.7197,2527400000.0
2009-02-09 16:25:00,1.71985,1.7221,1.7194,1.7221,1875000000.0
2009-02-09 16:30:00,1.72215,1.7229,1.72085,1.72285,2451200000.0
2009-02-09 16:35:00,1.7229,1.7241,1.72145,1.7241,2809800000.0
2009-02-09 16:40:00,1.7242,1.7244,1.7211,1.72235,2238800000.0
2009-02-09 16:45:00,1.72235,1.72275,1.72115,1.7219,1580500000.0
2009-02-09 16:50:00,1.7219,1.72405,1.7217,1.72365,2089400000.0
2009-02-09 16:55:00,1.7236,1.72425,1.7229,1.72385,1488200000.0
2009-02-09 17:00:00,1.72385,1.7242,1.72165,1.72165,1801600000.0
2009-02-09 17:05:00,1.72165,1.7249,1.7212,1.7246,1996800000.0
2009-02-09 17:10:00,1.72465,1.7248,1.7232,1.72355,2138000000.0
2009-02-09 17:15:00,1.72345,1.7251,1.72325,1.72365,1886400000.0
2009-02-09 17:20:00,1.72385,1.7247,1.7233,1.72435,2143400000.0
2009-02-09 17:25:00,1.7242,1.72425,1.7194,1.7194,1586800000.0
2009-02-09 17:30:00,1.7193,1.72015,1.7161,1.7182,1984900000.0
2009-02-09 17:35:00,1.7183,1.7214,1.7177,1.7214,2197400000.0
2009-02-09 17:40:00,1.72135,1.722,1.71935,1.71945,2467400000.0
2009-02-09 17:45:00,1.7195,1.7219,1.71945,1.72155,2345400000.0
2009-02-09 17:50:00,1.7216,1.7246,1.7214,1.72325,2419800000.0
2009-02-09 17:55:00,1.72325,1.72475,1.7214,1.7245,2624400000.0
2009-02-09 18:00:00,1.7247,1.7268,1.7242,1.726,1992600000.0
2009-02-09 18:05:00,1.72605,1.7273,1.7257,1.72725,2256600000.0
2009-02-09 18:10:00,1.72725,1.73225,1.7271,1.73225,2030200000.0
2009-02-09 18:15:00,1.7318,1.7327,1.72925,1.7297,2276000000.0
2009-02-09 18:20:00,1.7297,1.7302,1.7281,1.72845,2027000000.0
2009-02-09 18:25:00,1.72825,1.72835,1.72725,1.72765,1731600000.0
2009-02-09 18:30:00,1.7276,1.728,1.7256,1.7257,1878600000.0
2009-02-09 18:35:00,1.7258,1.7264,1.72535,1.72545,1886200000.0
2009-02-09 18:40:00,1.7255,1.72915,1.7251,1.7287,2127800000.0
2009-02-09 18:45:00,1.72875,1.7291,1.72665,1.7274,2017000000.0
2009-02-09 18:50:00,1.7277,1.72885,1.727,1.7274,1838600000.0
2009-02-09 18:55:00,1.7274,1.72755,1.72515,1.7272,1911000000.0
2009-02-09 19:00:00,1.72705,1.7289,1.7268,1.7285,1303000000.0
2009-02-09 19:05:00,1.7285,1.73015,1.727,1.73015,1308400000.0
2009-02-09 19:10:00,1.73015,1.7303,1.72845,1.72845,1131600000.0
2009-02-09 19:15:00,1.72845,1.72845,1.727,1.72845,1310700000.0
2009-02-09 19:20:00,1.72845,1.73005,1.728,1.72865,1553800000.0
2009-02-09 19:25:00,1.72865,1.73135,1.72865,1.73115,1411800000.0
2009-02-09 19:30:00,1.73115,1.7319,1.72955,1.7306,1736600000.0
2009-02-09 19:35:00,1.7304,1.7327,1.7299,1.7326,1342600000.0
2009-02-09 19:40:00,1.73255,1.7329,1.73065,1.7312,1943399999.0
2009-02-09 19:45:00,1.73125,1.7329,1.7312,1.7329,1170800000.0
2009-02-09 19:50:00,1.7326,1.7356,1.73225,1.73325,1888200000.0
2009-02-09 19:55:00,1.73325,1.7339,1.73305,1.7336,1390200000.0
2009-02-09 20:00:00,1.73345,1.73535,1.73315,1.7333,1446400000.0
2009-02-09 20:05:00,1.7334,1.73445,1.7328,1.7342,1655800000.0
2009-02-09 20:10:00,1.7342,1.7344,1.73295,1.7335,1427200000.0
2009-02-09 20:15:00,1.73365,1.7337,1.7328,1.7328,975600000.0
2009-02-09 20:20:00,1.73295,1.734,1.73295,1.734,907400000.0
2009-02-09 20:25:00,1.734,1.73445,1.7332,1.7335,797600000.0
2009-02-09 20:30:00,1.73365,1.7338,1.73185,1.73235,1514400000.0
2009-02-09 20:35:00,1.73215,1.73265,1.7305,1.7312,1550600000.0
2009-02-09 20:40:00,1.7311,1.7318,1.7307,1.73115,1317800000.0
2009-02-09 20:45:00,1.73125,1.7322,1.731,1.7313,818800000.0
2009-02-09 20:50:00,1.7313,1.7322,1.73055,1.7322,1207400000.0
2009-02-09 20:55:00,1.7322,1.7332,1.7318,1.7325,902400000.0
2009-02-09 21:00:00,1.73255,1.7335,1.7324,1.7333,764000000.0
2009-02-09 21:05:00,1.7333,1.7338,1.7327,1.73275,608800000.0
2009-02-09 21:10:00,1.7329,1.73345,1.7316,1.7324,1518400000.0
2009-02-09 21:15:00,1.7324,1.7325,1.73095,1.7319,995000000.0
2009-02-09 21:20:00,1.73195,1.73195,1.7309,1.73135,801000000.0
2009-02-09 21:25:00,1.73155,1.73155,1.72935,1.7302,1456200001.0
2009-02-09 21:30:00,1.73045,1.73095,1.7294,1.7299,1161000000.0
2009-02-09 21:35:00,1.73,1.73035,1.7292,1.73005,861400000.0
2009-02-09 21:40:00,1.73005,1.73105,1.72915,1.73045,1391000000.0
2009-02-09 21:45:00,1.73065,1.73095,1.7298,1.73065,1621000000.0
2009-02-09 21:50:00,1.73065,1.732,1.72995,1.7305,2316600000.0
2009-02-09 21:55:00,1.7305,1.73295,1.7305,1.73285,1694800000.0
2009-02-09 22:00:00,1.7329,1.7337,1.73225,1.73295,1179200000.0
2009-02-09 22:05:00,1.73295,1.73385,1.732,1.7322,924800000.0
2009-02-09 22:10:00,1.73225,1.7324,1.7309,1.7323,1208000000.0
2009-02-09 22:15:00,1.7323,1.73325,1.7319,1.7325,1815000000.0
2009-02-09 22:20:00,1.73255,1.73395,1.73235,1.7337,887600000.0
2009-02-09 22:25:00,1.7337,1.73405,1.73255,1.73265,657800000.0
2009-02-09 22:30:00,1.73265,1.7333,1.7318,1.7326,1148600000.0
2009-02-09 22:35:00,1.7325,1.73565,1.7325,1.73295,1403600000.0
2009-02-09 22:40:00,1.73305,1.73385,1.73265,1.73385,813800000.0
2009-02-09 22:45:00,1.73385,1.735,1.7333,1.7341,1348200000.0
2009-02-09 22:50:00,1.73445,1.7348,1.7337,1.7343,538400000.0
2009-02-09 22:55:00,1.7341,1.73445,1.73385,1.73425,506800000.0
2009-02-09 23:00:00,1.7342,1.7347,1.73385,1.73445,314600000.0
2009-02-09 23:05:00,1.73445,1.73505,1.7344,1.73445,293200000.0
2009-02-09 23:10:00,1.73445,1.7349,1.7339,1.7347,284800000.0
2009-02-09 23:15:00,1.7349,1.73525,1.7344,1.73515,393800000.0
2009-02-09 23:20:00,1.7351,1.73535,1.73435,1.73465,539400000.0
2009-02-09 23:25:00,1.73455,1.73505,1.73455,1.7349,355600000.0
2009-02-09 23:30:00,1.735,1.73545,1.73415,1.73535,540000000.0
2009-02-09 23:35:00,1.73535,1.73545,1.7346,1.7353,347800000.0
2009-02-09 23:40:00,1.735,1.7352,1.73435,1.7351,338200000.0
2009-02-09 23:45:00,1.7352,1.7354,1.73425,1.7352,253400000.0
2009-02-09 23:50:00,1.7351,1.73525,1.73365,1.73525,205000000.0
2009-02-09 23:55:00,1.73535,1.73545,1.73332,1.73385,475600000.0
2009-02-10 00:00:00,1.7337,1.7347,1.7319,1.7345,154800000.0
2009-02-10 00:05:00,1.73465,1.7354,1.73417,1.7344,250400000.0
2009-02-10 00:10:00,1.73495,1.73515,1.7333,1.73445,192200000.0
2009-02-10 00:15:00,1.73435,1.7355,1.7323,1.73405,208200000.0
2009-02-10 00:20:00,1.734,1.7349,1.73325,1.73415,189200000.0
2009-02-10 00:25:00,1.73415,1.73455,1.7338,1.7343,113200000.0
2009-02-10 00:30:00,1.73425,1.7343,1.73325,1.73405,147600000.0
2009-02-10 00:35:00,1.73395,1.73475,1.7336,1.73455,84000000.0
2009-02-10 00:40:00,1.73455,1.73455,1.7339,1.734,55800000.0
2009-02-10 00:45:00,1.734,1.73415,1.73335,1.7337,136800000.0
2009-02-10 00:50:00,1.7337,1.7338,1.7332,1.73365,265600000.0
2009-02-10 00:55:00,1.7336,1.734,1.73295,1.73305,191400000.0
2009-02-10 01:00:00,1.7333,1.73385,1.7329,1.73335,217400000.0
2009-02-10 01:05:00,1.73335,1.73395,1.73325,1.73365,215200000.0
2009-02-10 01:10:00,1.7337,1.73395,1.7334,1.7339,123800000.0
2009-02-10 01:15:00,1.7338,1.73445,1.7337,1.7344,154000000.0
2009-02-10 01:20:00,1.73445,1.7359,1.7343,1.7351,321200000.0
2009-02-10 01:25:00,1.73505,1.73525,1.73335,1.7341,422000000.0
2009-02-10 01:30:00,1.73415,1.7343,1.73395,1.7343,67600000.0
2009-02-10 01:35:00,1.7345,1.73505,1.7344,1.73465,143600000.0
2009-02-10 01:40:00,1.73475,1.7355,1.73365,1.73365,498800000.0
2009-02-10 01:45:00,1.7337,1.73405,1.7319,1.73295,607200000.0
2009-02-10 01:50:00,1.73295,1.733,1.73115,1.73175,583500000.0
2009-02-10 01:55:00,1.73175,1.7342,1.73175,1.7335,599600000.0
2009-02-10 02:00:00,1.73345,1.734,1.73235,1.7328,1110100000.0
2009-02-10 02:05:00,1.73245,1.7327,1.7315,1.7319,444800000.0
2009-02-10 02:10:00,1.7319,1.7331,1.7317,1.73265,628400000.0
2009-02-10 02:15:00,1.73265,1.7357,1.7316,1.7351,1299600000.0
2009-02-10 02:20:00,1.73515,1.73585,1.73335,1.73395,1690000000.0
2009-02-10 02:25:00,1.73395,1.7344,1.73255,1.73275,1443200000.0
2009-02-10 02:30:00,1.73275,1.73425,1.732,1.73375,2425600000.0
2009-02-10 02:35:00,1.7336,1.7341,1.7323,1.73405,1828600000.0
2009-02-10 02:40:00,1.7339,1.7342,1.73255,1.7327,1444000000.0
2009-02-10 02:45:00,1.7327,1.73275,1.7314,1.7319,1857200000.0
2009-02-10 02:50:00,1.7319,1.73245,1.7313,1.73165,619800000.0
2009-02-10 02:55:00,1.731,1.73175,1.73045,1.73065,613200000.0
2009-02-10 03:00:00,1.73055,1.73335,1.7302,1.7328,2537800001.0
2009-02-10 03:05:00,1.7328,1.73605,1.7326,1.7355,1642700000.0
2009-02-10 03:10:00,1.7356,1.7365,1.73435,1.73525,1103200000.0
2009-02-10 03:15:00,1.73525,1.73655,1.7333,1.7364,1475600000.0
2009-02-10 03:20:00,1.7364,1.73775,1.7356,1.7377,795800000.0
2009-02-10 03:25:00,1.7376,1.73855,1.73645,1.73705,955600000.0
2009-02-10 03:30:00,1.73705,1.7387,1.73665,1.7385,1016800000.0
2009-02-10 03:35:00,1.73865,1.73865,1.73715,1.73715,619200000.0
2009-02-10 03:40:00,1.73725,1.73785,1.7359,1.73645,663800000.0
2009-02-10 03:45:00,1.73645,1.737,1.73515,1.7354,231000000.0
2009-02-10 03:50:00,1.7355,1.7357,1.7333,1.7341,633600000.0
2009-02-10 03:55:00,1.73425,1.73585,1.73375,1.73475,727600000.0
2009-02-10 04:00:00,1.7349,1.73785,1.7342,1.7375,793400000.0
2009-02-10 04:05:00,1.73735,1.73825,1.73685,1.7375,351600000.0
2009-02-10 04:10:00,1.73765,1.73965,1.7374,1.73935,515400000.0
2009-02-10 04:15:00,1.7393,1.74,1.7373,1.73955,573800000.0
2009-02-10 04:20:00,1.73955,1.74225,1.73885,1.7422,589600000.0
2009-02-10 04:25:00,1.7422,1.7447,1.74135,1.7423,893900000.0
2009-02-10 04:30:00,1.7424,1.74295,1.74115,1.742,578800000.0
2009-02-10 04:35:00,1.74195,1.7424,1.74075,1.74185,352000000.0
2009-02-10 04:40:00,1.74175,1.74345,1.74165,1.7434,283000000.0
2009-02-10 04:45:00,1.74355,1.7445,1.74175,1.7441,467800000.0
2009-02-10 04:50:00,1.74415,1.74415,1.742,1.7427,370600000.0
2009-02-10 04:55:00,1.7427,1.7438,1.7425,1.7434,274200000.0
2009-02-10 05:00:00,1.74325,1.7436,1.74275,1.74315,202000000.0
2009-02-10 05:05:00,1.7433,1.74335,1.7426,1.74295,286000000.0
2009-02-10 05:10:00,1.74295,1.7433,1.74285,1.7429,266200000.0
2009-02-10 05:15:00,1.7429,1.7452,1.74275,1.7449,591200000.0
2009-02-10 05:20:00,1.7449,1.7482,1.7443,1.7476,1091000000.0
2009-02-10 05:25:00,1.7476,1.74805,1.74615,1.7466,791600000.0
2009-02-10 05:30:00,1.74655,1.74655,1.74535,1.74595,680800000.0
2009-02-10 05:35:00,1.74595,1.74595,1.7429,1.74465,581200000.0
2009-02-10 05:40:00,1.7446,1.74625,1.74325,1.7434,780000000.0
2009-02-10 05:45:00,1.7434,1.7435,1.7414,1.742,670600000.0
2009-02-10 05:50:00,1.74215,1.74315,1.7416,1.7421,819800000.0
2009-02-10 05:55:00,1.7421,1.7437,1.74145,1.7432,506600000.0
2009-02-10 06:00:00,1.7433,1.7441,1.74305,1.7436,566600000.0
2009-02-10 06:05:00,1.7436,1.7442,1.7417,1.7423,683600000.0
2009-02-10 06:10:00,1.7423,1.74265,1.7413,1.74255,267200000.0
2009-02-10 06:15:00,1.74245,1.7432,1.74185,1.74275,500400000.0
2009-02-10 06:20:00,1.74275,1.7432,1.7424,1.7428,287800000.0
2009-02-10 06:25:00,1.74265,1.7432,1.7407,1.7413,432000000.0
2009-02-10 06:30:00,1.7413,1.74405,1.74065,1.7439,659800000.0
2009-02-10 06:35:00,1.74395,1.7447,1.7433,1.7444,386600000.0
2009-02-10 06:40:00,1.74445,1.7447,1.744,1.74455,261400000.0
2009-02-10 06:45:00,1.74455,1.74485,1.7424,1.7445,423400000.0
2009-02-10 06:50:00,1.7439,1.74425,1.7434,1.74395,159200000.0
2009-02-10 06:55:00,1.7439,1.7439,1.74275,1.74315,250800000.0
2009-02-10 07:00:00,1.74305,1.74335,1.742,1.743,315600000.0
2009-02-10 07:05:00,1.743,1.743,1.74075,1.7418,488600000.0
2009-02-10 07:10:00,1.74175,1.74195,1.73875,1.73875,548400000.0
2009-02-10 07:15:00,1.73885,1.7401,1.73855,1.7397,394800000.0
2009-02-10 07:20:00,1.7397,1.74025,1.7393,1.73955,247000000.0
2009-02-10 07:25:00,1.73965,1.7402,1.73955,1.7399,145800000.0
2009-02-10 07:30:00,1.73985,1.74075,1.7394,1.7403,533400000.0
2009-02-10 07:35:00,1.74025,1.74125,1.73925,1.7409,884800000.0
2009-02-10 07:40:00,1.741,1.7418,1.7395,1.74115,684400000.0
2009-02-10 07:45:00,1.7412,1.7422,1.74005,1.741,923600000.0
2009-02-10 07:50:00,1.741,1.7418,1.74005,1.74095,707800000.0
2009-02-10 07:55:00,1.74105,1.74245,1.74035,1.7419,598600000.0
2009-02-10 08:00:00,1.74185,1.74455,1.74135,1.74415,850400000.0
2009-02-10 08:05:00,1.7442,1.74485,1.74295,1.74325,669000000.0
2009-02-10 08:10:00,1.74325,1.74405,1.7425,1.74325,656400000.0
2009-02-10 08:15:00,1.7432,1.74355,1.74135,1.74185,496600000.0
2009-02-10 08:20:00,1.74185,1.7432,1.74095,1.7428,524000000.0
2009-02-10 08:25:00,1.74285,1.7438,1.74185,1.7424,690200000.0
2009-02-10 08:30:00,1.74265,1.74505,1.7422,1.7443,801400000.0
2009-02-10 08:35:00,1.7442,1.74535,1.743,1.74535,546800000.0
2009-02-10 08:40:00,1.74555,1.7459,1.7446,1.7451,584800000.0
2009-02-10 08:45:00,1.7451,1.747,1.74415,1.7452,1416800000.0
2009-02-10 08:50:00,1.74525,1.74625,1.74335,1.745,1346600000.0
2009-02-10 08:55:00,1.745,1.74525,1.74305,1.74395,2166400000.0
2009-02-10 09:00:00,1.7442,1.7449,1.74325,1.74385,1551700000.0
2009-02-10 09:05:00,1.74385,1.7446,1.7434,1.7439,978600000.0
2009-02-10 09:10:00,1.74385,1.74455,1.74305,1.7435,2683200000.0
2009-02-10 09:15:00,1.74355,1.744,1.7415,1.7417,2569400000.0
2009-02-10 09:20:00,1.7417,1.74195,1.7386,1.7387,1617400000.0
2009-02-10 09:25:00,1.7387,1.7403,1.7381,1.7389,1298400000.0
2009-02-10 09:30:00,1.739,1.7406,1.7384,1.73845,1658100000.0
2009-02-10 09:35:00,1.73845,1.7398,1.7374,1.73845,1620400001.0
2009-02-10 09:40:00,1.73845,1.7397,1.73795,1.73955,2170200001.0
2009-02-10 09:45:00,1.73945,1.73995,1.7383,1.73995,921600000.0
2009-02-10 09:50:00,1.73995,1.74085,1.73865,1.73905,2257800003.0
2009-02-10 09:55:00,1.7391,1.7393,1.7376,1.73895,2216000000.0
2009-02-10 10:00:00,1.73885,1.74035,1.73715,1.738,2621200000.0
2009-02-10 10:05:00,1.738,1.739,1.7372,1.73745,1978700000.0
2009-02-10 10:10:00,1.73745,1.7376,1.7359,1.7366,2275000000.0
2009-02-10 10:15:00,1.73675,1.73915,1.73675,1.7379,2062000001.0
2009-02-10 10:20:00,1.7379,1.73855,1.73715,1.7377,3034800000.0
2009-02-10 10:25:00,1.7377,1.738,1.7357,1.73605,2507000002.0
2009-02-10 10:30:00,1.73615,1.7372,1.7359,1.73615,1945000000.0
2009-02-10 10:35:00,1.73615,1.73615,1.7333,1.73335,2342800000.0
2009-02-10 10:40:00,1.73335,1.7349,1.7322,1.7322,2266600000.0
2009-02-10 10:45:00,1.7322,1.7323,1.7289,1.7304,2374600000.0
2009-02-10 10:50:00,1.73045,1.7322,1.72905,1.7319,1740000000.0
2009-02-10 10:55:00,1.73195,1.7325,1.729,1.72905,2132600000.0
2009-02-10 11:00:00,1.729,1.7295,1.7243,1.72485,2451800001.0
2009-02-10 11:05:00,1.7247,1.7266,1.724,1.7253,1847800000.0
2009-02-10 11:10:00,1.7253,1.72685,1.7233,1.7243,2486200001.0
2009-02-10 11:15:00,1.7243,1.7262,1.72345,1.72595,2521200000.0
2009-02-10 11:20:00,1.72605,1.7265,1.724,1.72455,2389600000.0
2009-02-10 11:25:00,1.72455,1.72615,1.7232,1.72335,2099800000.0
2009-02-10 11:30:00,1.72515,1.72515,1.7187,1.72035,2201300000.0
2009-02-10 11:35:00,1.7203,1.721,1.7182,1.7192,2906000000.0
2009-02-10 11:40:00,1.7192,1.7214,1.7186,1.721,1770800000.0
2009-02-10 11:45:00,1.72095,1.7218,1.7206,1.7216,860900000.0
2009-02-10 11:50:00,1.72165,1.72385,1.72155,1.72245,1438600000.0
2009-02-10 11:55:00,1.72235,1.72335,1.72165,1.7229,1301200000.0
2009-02-10 12:00:00,1.72285,1.7232,1.7204,1.7222,1434700000.0
2009-02-10 12:05:00,1.72225,1.7232,1.7202,1.7205,1550400000.0
2009-02-10 12:10:00,1.72045,1.7215,1.7196,1.72045,1632600000.0
2009-02-10 12:15:00,1.72045,1.7215,1.71985,1.7209,1287000000.0
2009-02-10 12:20:00,1.7211,1.7218,1.72035,1.7217,1216800000.0
2009-02-10 12:25:00,1.7217,1.72225,1.7213,1.72205,1430800000.0
2009-02-10 12:30:00,1.72195,1.7239,1.7214,1.72245,1833400000.0
2009-02-10 12:35:00,1.72245,1.7232,1.72105,1.7212,1688400000.0
2009-02-10 12:40:00,1.7212,1.72145,1.718,1.71895,1902000000.0
2009-02-10 12:45:00,1.719,1.7203,1.71825,1.7201,1331000000.0
2009-02-10 12:50:00,1.7201,1.7218,1.71975,1.72,1776600000.0
2009-02-10 12:55:00,1.72,1.72035,1.71805,1.71815,1225400000.0
2009-02-10 13:00:00,1.71815,1.7195,1.7171,1.71805,1681100000.0
2009-02-10 13:05:00,1.7181,1.7198,1.7176,1.71955,1393000000.0
2009-02-10 13:10:00,1.71945,1.71965,1.7182,1.71875,923400000.0
2009-02-10 13:15:00,1.71865,1.71965,1.71765,1.71965,1147800000.0
2009-02-10 13:20:00,1.71955,1.72,1.7191,1.7195,1016200000.0
2009-02-10 13:25:00,1.7195,1.72045,1.7193,1.71995,1251200000.0
2009-02-10 13:30:00,1.71995,1.72085,1.7195,1.7202,703600000.0
2009-02-10 13:35:00,1.72035,1.7209,1.7199,1.72015,717000000.0
2009-02-10 13:40:00,1.7202,1.7202,1.71875,1.7194,516400000.0
2009-02-10 13:45:00,1.7194,1.71955,1.7169,1.71745,1793800000.0
2009-02-10 13:50:00,1.7174,1.7174,1.716,1.71645,902500000.0
2009-02-10 13:55:00,1.7167,1.71685,1.7144,1.71445,1288800000.0
2009-02-10 14:00:00,1.7143,1.71575,1.714,1.7146,1174000000.0
2009-02-10 14:05:00,1.71475,1.7156,1.71455,1.7152,1066800000.0
2009-02-10 14:10:00,1.7152,1.7157,1.71365,1.71375,1140200000.0
2009-02-10 14:15:00,1.71375,1.71405,1.7112,1.71285,1818599999.0
2009-02-10 14:20:00,1.71285,1.71655,1.7127,1.71655,1843400000.0
2009-02-10 14:25:00,1.71655,1.71695,1.71605,1.7161,1184000000.0
2009-02-10 14:30:00,1.71605,1.7171,1.7157,1.7171,1474800000.0
2009-02-10 14:35:00,1.7171,1.71865,1.7167,1.71715,1376200000.0
2009-02-10 14:40:00,1.7171,1.71835,1.71695,1.71765,2083000000.0
2009-02-10 14:45:00,1.71785,1.71835,1.7164,1.71675,1474000000.0
2009-02-10 14:50:00,1.71675,1.7181,1.71655,1.718,1556200000.0
2009-02-10 14:55:00,1.718,1.7182,1.71735,1.7175,1125800000.0
2009-02-10 15:00:00,1.7175,1.71775,1.71575,1.71575,1273800000.0
2009-02-10 15:05:00,1.7157,1.7158,1.71375,1.7142,1370600000.0
2009-02-10 15:10:00,1.7142,1.7179,1.71315,1.717,1836400000.0
2009-02-10 15:15:00,1.7172,1.72035,1.7156,1.7192,1677400000.0
2009-02-10 15:20:00,1.71915,1.71925,1.71665,1.7185,1948000000.0
2009-02-10 15:25:00,1.7187,1.71885,1.7167,1.7172,1676600000.0
2009-02-10 15:30:00,1.7172,1.71805,1.71595,1.718,1950600000.0
2009-02-10 15:35:00,1.718,1.71835,1.71725,1.7177,1572000000.0
2009-02-10 15:40:00,1.7177,1.71785,1.7148,1.7149,1978800000.0
2009-02-10 15:45:00,1.7149,1.71595,1.71455,1.7158,1952600000.0
2009-02-10 15:50:00,1.7158,1.7163,1.71485,1.71565,1653600000.0
2009-02-10 15:55:00,1.7156,1.7156,1.7133,1.7138,2249000000.0
2009-02-10 16:00:00,1.7137,1.71465,1.71305,1.7142,1760400000.0
2009-02-10 16:05:00,1.71415,1.71415,1.7127,1.7133,1773400000.0
2009-02-10 16:10:00,1.7132,1.7148,1.71305,1.7134,1256400000.0
2009-02-10 16:15:00,1.7134,1.7148,1.71315,1.71415,1905000000.0
2009-02-10 16:20:00,1.71425,1.7163,1.71415,1.7147,1780800001.0
2009-02-10 16:25:00,1.7147,1.71655,1.71455,1.71575,2362000001.0
2009-02-10 16:30:00,1.71585,1.71655,1.713,1.71335,1787900000.0
2009-02-10 16:35:00,1.71335,1.71575,1.7132,1.71515,1926000000.0
2009-02-10 16:40:00,1.71515,1.7154,1.7134,1.7139,1997000000.0
2009-02-10 16:45:00,1.7138,1.71445,1.71125,1.7118,2477800000.0
2009-02-10 16:50:00,1.71185,1.71185,1.70835,1.70845,2221600000.0
2009-02-10 16:55:00,1.7084,1.7096,1.70475,1.7064,2058800000.0
2009-02-10 17:00:00,1.7064,1.7064,1.70325,1.70335,2267400000.0
2009-02-10 17:05:00,1.70335,1.70575,1.70325,1.7057,1771600000.0
2009-02-10 17:10:00,1.7056,1.70675,1.70485,1.70585,2081600000.0
2009-02-10 17:15:00,1.706,1.706,1.70175,1.7033,1928000000.0
2009-02-10 17:20:00,1.7033,1.70485,1.703,1.70435,1984400001.0
2009-02-10 17:25:00,1.7043,1.70515,1.7039,1.704,1572000000.0
2009-02-10 17:30:00,1.7041,1.7052,1.7025,1.70325,1248600000.0
2009-02-10 17:35:00,1.70315,1.70335,1.70025,1.70165,1895800000.0
2009-02-10 17:40:00,1.7016,1.7029,1.7003,1.70225,1793600000.0
2009-02-10 17:45:00,1.7023,1.70245,1.69705,1.69705,1974800000.0
2009-02-10 17:50:00,1.6972,1.69795,1.6923,1.69395,2178000000.0
2009-02-10 17:55:00,1.694,1.69715,1.69355,1.69545,1700100000.0
2009-02-10 18:00:00,1.69545,1.69765,1.69375,1.6962,1897200000.0
2009-02-10 18:05:00,1.6961,1.6964,1.6896,1.69085,1807200000.0
2009-02-10 18:10:00,1.69085,1.691,1.68575,1.6881,1930200000.0
2009-02-10 18:15:00,1.6882,1.6915,1.68665,1.69035,1792400000.0
2009-02-10 18:20:00,1.69035,1.69285,1.68925,1.68935,1691200000.0
2009-02-10 18:25:00,1.68935,1.6913,1.6864,1.68775,2120000000.0
2009-02-10 18:30:00,1.6879,1.68835,1.68485,1.6861,2152600000.0
2009-02-10 18:35:00,1.68565,1.68795,1.68505,1.68595,2084400000.0
2009-02-10 18:40:00,1.686,1.68785,1.68495,1.6853,1890400000.0
2009-02-10 18:45:00,1.6853,1.686,1.6832,1.68575,2290200001.0
2009-02-10 18:50:00,1.6858,1.68655,1.68405,1.68545,2028400000.0
2009-02-10 18:55:00,1.68525,1.6878,1.684,1.6841,1753700000.0
2009-02-10 19:00:00,1.684,1.68535,1.68345,1.68485,1677600000.0
2009-02-10 19:05:00,1.68495,1.68685,1.6842,1.68675,1559200000.0
2009-02-10 19:10:00,1.68675,1.6878,1.68415,1.68685,1496400000.0
2009-02-10 19:15:00,1.6869,1.6889,1.68605,1.6885,1265400000.0
2009-02-10 19:20:00,1.68815,1.68865,1.68705,1.68825,1090200000.0
2009-02-10 19:25:00,1.68825,1.6888,1.68685,1.68705,1365800000.0
2009-02-10 19:30:00,1.68695,1.688,1.6868,1.68745,1520400000.0
2009-02-10 19:35:00,1.6874,1.6887,1.68575,1.68825,1537800000.0
2009-02-10 19:40:00,1.6883,1.6916,1.68805,1.69095,1320000000.0
2009-02-10 19:45:00,1.69105,1.69155,1.69005,1.69135,1176400000.0
2009-02-10 19:50:00,1.6915,1.6918,1.68925,1.6897,1279600000.0
2009-02-10 19:55:00,1.68975,1.69025,1.6883,1.6884,909600001.0
2009-02-10 20:00:00,1.68845,1.6887,1.68425,1.6861,1724200001.0
2009-02-10 20:05:00,1.6861,1.68675,1.68425,1.68425,1435400000.0
2009-02-10 20:10:00,1.68445,1.6877,1.684,1.68605,2419000000.0
2009-02-10 20:15:00,1.68615,1.6868,1.68445,1.68455,2123200000.0
2009-02-10 20:20:00,1.6845,1.68525,1.67995,1.68225,1905200000.0
2009-02-10 20:25:00,1.6821,1.6837,1.6814,1.68275,1814300000.0
2009-02-10 20:30:00,1.68275,1.68335,1.68005,1.68095,1848200000.0
2009-02-10 20:35:00,1.681,1.6818,1.6805,1.68165,1509800000.0
2009-02-10 20:40:00,1.68155,1.68175,1.6804,1.6815,1225400000.0
2009-02-10 20:45:00,1.6815,1.68165,1.67885,1.67915,1226800000.0
2009-02-10 20:50:00,1.6792,1.6797,1.67745,1.6776,1076000000.0
2009-02-10 20:55:00,1.67785,1.67835,1.67685,1.6769,1014000000.0
2009-02-10 21:00:00,1.6769,1.6771,1.67465,1.67585,1384199998.0
2009-02-10 21:05:00,1.67585,1.67835,1.6758,1.6779,1060600000.0
2009-02-10 21:10:00,1.67805,1.6802,1.67775,1.6799,1035200000.0
2009-02-10 21:15:00,1.6799,1.68125,1.6787,1.67945,1202700000.0
2009-02-10 21:20:00,1.6794,1.6814,1.679,1.681,1829700000.0
2009-02-10 21:25:00,1.681,1.6824,1.68,1.6813,1649600000.0
2009-02-10 21:30:00,1.6813,1.68335,1.67905,1.68255,1843600000.0
2009-02-10 21:35:00,1.68235,1.68245,1.6804,1.6815,1305800000.0
2009-02-10 21:40:00,1.68155,1.68225,1.67915,1.6798,1150800000.0
2009-02-10 21:45:00,1.67985,1.68125,1.6791,1.6806,1871599999.0
2009-02-10 21:50:00,1.6806,1.6808,1.67755,1.6782,1578000000.0
2009-02-10 21:55:00,1.6782,1.6797,1.67765,1.67815,1817200000.0
2009-02-10 22:00:00,1.67815,1.6806,1.67765,1.67975,1818800000.0
2009-02-10 22:05:00,1.67975,1.6798,1.67645,1.67755,1409600001.0
2009-02-10 22:10:00,1.6775,1.6782,1.67715,1.67785,1343400000.0
2009-02-10 22:15:00,1.6779,1.6779,1.6764,1.6769,841200000.0
2009-02-10 22:20:00,1.67675,1.6771,1.6748,1.67605,1521800000.0
2009-02-10 22:25:00,1.6761,1.6784,1.6759,1.67805,1050400000.0
2009-02-10 22:30:00,1.67805,1.67855,1.67685,1.6781,1392800000.0
2009-02-10 22:35:00,1.67815,1.67835,1.677,1.67775,1219600000.0
2009-02-10 22:40:00,1.6778,1.67985,1.6771,1.67895,1271800000.0
2009-02-10 22:45:00,1.67895,1.6796,1.6785,1.6788,1243200001.0
2009-02-10 22:50:00,1.6788,1.68005,1.6784,1.67985,1622600000.0
2009-02-10 22:55:00,1.67985,1.68,1.6791,1.67965,1575600000.0
2009-02-10 23:00:00,1.67985,1.68015,1.67805,1.67855,972399999.0
2009-02-10 23:05:00,1.67855,1.67865,1.67735,1.67755,418600000.0
2009-02-10 23:10:00,1.67755,1.67915,1.67735,1.6791,756400000.0
2009-02-10 23:15:00,1.6791,1.67925,1.6789,1.6789,321400000.0
2009-02-10 23:20:00,1.67885,1.6794,1.6783,1.6787,446800000.0
2009-02-10 23:25:00,1.67885,1.6792,1.67865,1.6787,209600000.0
2009-02-10 23:30:00,1.67865,1.67945,1.6783,1.67935,269600000.0
2009-02-10 23:35:00,1.67945,1.68075,1.67935,1.6806,583800000.0
2009-02-10 23:40:00,1.68065,1.6812,1.67985,1.6806,876800000.0
2009-02-10 23:45:00,1.6806,1.6817,1.68025,1.6809,636400000.0
2009-02-10 23:50:00,1.68085,1.6815,1.6807,1.68135,306600000.0
2009-02-10 23:55:00,1.6813,1.6815,1.6804,1.6814,343600000.0
2009-02-11 00:00:00,1.6814,1.6818,1.6799,1.68085,108000000.0
2009-02-11 00:05:00,1.6808,1.6819,1.68055,1.6816,93600000.0
2009-02-11 00:10:00,1.6816,1.68195,1.6803,1.6807,201000000.0
2009-02-11 00:15:00,1.6807,1.68235,1.68015,1.68115,217000000.0
2009-02-11 00:20:00,1.6812,1.6823,1.68115,1.68165,49000000.0
2009-02-11 00:25:00,1.6817,1.68205,1.68125,1.6814,59000000.0
2009-02-11 00:30:00,1.6812,1.6816,1.6791,1.67975,238000000.0
2009-02-11 00:35:00,1.6799,1.68115,1.6793,1.68115,245600000.0
2009-02-11 00:40:00,1.68115,1.68185,1.6801,1.6807,280800000.0
2009-02-11 00:45:00,1.68075,1.6826,1.67925,1.68175,125000000.0
2009-02-11 00:50:00,1.6818,1.6824,1.68063,1.68115,678200000.0
2009-02-11 00:55:00,1.68135,1.6817,1.68055,1.68055,146000000.0
2009-02-11 01:00:00,1.68055,1.6809,1.68005,1.6807,751800000.0
2009-02-11 01:05:00,1.6807,1.68115,1.6807,1.68115,253400000.0
2009-02-11 01:10:00,1.68115,1.6814,1.68115,1.68125,57400000.0
2009-02-11 01:15:00,1.68125,1.6823,1.6812,1.68225,186600000.0
2009-02-11 01:20:00,1.68235,1.68235,1.682,1.682,159800000.0
2009-02-11 01:25:00,1.682,1.68255,1.682,1.6825,104600000.0
2009-02-11 01:30:00,1.68255,1.6842,1.6817,1.6825,398700000.0
2009-02-11 01:35:00,1.68245,1.6831,1.6815,1.6824,426200000.0
2009-02-11 01:40:00,1.68245,1.6847,1.68245,1.68355,404600000.0
2009-02-11 01:45:00,1.6836,1.68415,1.6834,1.68375,262400000.0
2009-02-11 01:50:00,1.68375,1.6849,1.683,1.6835,429600000.0
2009-02-11 01:55:00,1.6835,1.68425,1.6834,1.6835,196600000.0
2009-02-11 02:00:00,1.6835,1.6836,1.6813,1.6816,1097999997.0
2009-02-11 02:05:00,1.6817,1.68265,1.681,1.6818,831600000.0
2009-02-11 02:10:00,1.6818,1.6818,1.68005,1.6815,608199999.0
2009-02-11 02:15:00,1.68155,1.682,1.67985,1.68065,947000000.0
2009-02-11 02:20:00,1.68045,1.6809,1.6791,1.67955,721800000.0
2009-02-11 02:25:00,1.67955,1.6806,1.6795,1.6806,230200000.0
2009-02-11 02:30:00,1.6806,1.681,1.67995,1.6801,419600000.0
2009-02-11 02:35:00,1.6799,1.68,1.67875,1.6794,390600000.0
2009-02-11 02:40:00,1.67935,1.6807,1.67785,1.67995,1260300000.0
2009-02-11 02:45:00,1.68005,1.6803,1.679,1.6799,960600000.0
2009-02-11 02:50:00,1.6799,1.6799,1.67795,1.67905,540500000.0
2009-02-11 02:55:00,1.679,1.67955,1.6784,1.67935,430900000.0
2009-02-11 03:00:00,1.67935,1.68255,1.67895,1.68205,600600000.0
2009-02-11 03:05:00,1.6822,1.68225,1.679,1.6804,1373800000.0
2009-02-11 03:10:00,1.68045,1.681,1.67905,1.6803,1020800000.0
2009-02-11 03:15:00,1.68035,1.68105,1.67985,1.68065,555600000.0
2009-02-11 03:20:00,1.6805,1.6829,1.68,1.6822,1011200000.0
2009-02-11 03:25:00,1.6822,1.68255,1.68045,1.6813,1247400000.0
2009-02-11 03:30:00,1.6813,1.6826,1.6808,1.68195,1221600000.0
2009-02-11 03:35:00,1.6819,1.6826,1.6813,1.68155,745000000.0
2009-02-11 03:40:00,1.68155,1.6821,1.68095,1.68175,853000000.0
2009-02-11 03:45:00,1.6818,1.6826,1.68105,1.6821,362200000.0
2009-02-11 03:50:00,1.68215,1.68305,1.68205,1.68265,261400000.0
2009-02-11 03:55:00,1.68265,1.6828,1.68135,1.6814,181000000.0
2009-02-11 04:00:00,1.68135,1.68275,1.68135,1.68235,179800000.0
2009-02-11 04:05:00,1.68235,1.68315,1.6821,1.6828,459600000.0
2009-02-11 04:10:00,1.6828,1.6835,1.682,1.68305,396200000.0
2009-02-11 04:15:00,1.68305,1.68335,1.6826,1.68275,169800000.0
2009-02-11 04:20:00,1.68275,1.6831,1.68245,1.6825,62400000.0
2009-02-11 04:25:00,1.68255,1.68325,1.68225,1.6825,244200000.0
2009-02-11 04:30:00,1.6825,1.68285,1.682,1.6826,164200000.0
2009-02-11 04:35:00,1.6826,1.6833,1.6826,1.6833,253000000.0
2009-02-11 04:40:00,1.6832,1.6834,1.68245,1.68275,425200000.0
2009-02-11 04:45:00,1.68275,1.6832,1.68165,1.68215,212600000.0
2009-02-11 04:50:00,1.68215,1.68215,1.6816,1.68175,154800000.0
2009-02-11 04:55:00,1.6817,1.68175,1.6806,1.68125,241200000.0
2009-02-11 05:00:00,1.6813,1.68205,1.68035,1.68205,457800000.0
2009-02-11 05:05:00,1.68205,1.68205,1.68085,1.68095,116400000.0
2009-02-11 05:10:00,1.68075,1.68115,1.6803,1.68105,115800000.0
2009-02-11 05:15:00,1.68105,1.68235,1.68075,1.68135,190800000.0
2009-02-11 05:20:00,1.6814,1.6814,1.6805,1.6807,151400000.0
2009-02-11 05:25:00,1.68065,1.6807,1.67979,1.67999,247600000.0
2009-02-11 05:30:00,1.68015,1.68095,1.67996,1.68065,254600000.0
2009-02-11 05:35:00,1.68065,1.68185,1.6804,1.68115,320000000.0
2009-02-11 05:40:00,1.6811,1.68215,1.68055,1.68215,145800000.0
2009-02-11 05:45:00,1.682,1.682,1.6806,1.68125,145200000.0
2009-02-11 05:50:00,1.6813,1.68205,1.68125,1.68205,55000000.0
2009-02-11 05:55:00,1.68185,1.68205,1.68125,1.6817,68200000.0
2009-02-11 06:00:00,1.6819,1.68205,1.6811,1.6813,200800000.0
2009-02-11 06:05:00,1.68125,1.68145,1.6802,1.68085,314200000.0
2009-02-11 06:10:00,1.68085,1.6813,1.67945,1.68045,563800000.0
2009-02-11 06:15:00,1.6805,1.68095,1.6796,1.68025,323000000.0
2009-02-11 06:20:00,1.68025,1.6805,1.6796,1.68045,345400000.0
2009-02-11 06:25:00,1.6805,1.6807,1.6799,1.68065,401800000.0
2009-02-11 06:30:00,1.6807,1.6811,1.6802,1.68045,164400000.0
2009-02-11 06:35:00,1.6805,1.68245,1.6805,1.6824,264400000.0
2009-02-11 06:40:00,1.68235,1.68345,1.68205,1.68205,531600000.0
2009-02-11 06:45:00,1.6821,1.68215,1.67995,1.6806,332200000.0
2009-02-11 06:50:00,1.6806,1.6812,1.68,1.6808,231400000.0
2009-02-11 06:55:00,1.68095,1.6811,1.67955,1.6801,189000000.0
2009-02-11 07:00:00,1.6801,1.6806,1.67995,1.68035,303200000.0
2009-02-11 07:05:00,1.68035,1.68135,1.6797,1.68105,463000000.0
2009-02-11 07:10:00,1.6811,1.68175,1.68085,1.68145,308800000.0
2009-02-11 07:15:00,1.68145,1.68155,1.6795,1.6805,319000000.0
2009-02-11 07:20:00,1.68055,1.68065,1.6796,1.67965,258000000.0
2009-02-11 07:25:00,1.67965,1.6798,1.6765,1.6766,862800000.0
2009-02-11 07:30:00,1.67655,1.67735,1.6763,1.67655,616400000.0
2009-02-11 07:35:00,1.67665,1.6769,1.676,1.6769,396800000.0
2009-02-11 07:40:00,1.6769,1.677,1.6675,1.6688,831300000.0
2009-02-11 07:45:00,1.6688,1.67195,1.66865,1.66955,877500000.0
2009-02-11 07:50:00,1.66955,1.67015,1.6681,1.6694,680400000.0
2009-02-11 07:55:00,1.6694,1.6694,1.66775,1.6688,402400000.0
2009-02-11 08:00:00,1.6688,1.66915,1.6679,1.6683,837000000.0
2009-02-11 08:05:00,1.66845,1.67,1.66835,1.67,526400000.0
2009-02-11 08:10:00,1.67,1.6708,1.6693,1.6708,598200000.0
2009-02-11 08:15:00,1.6708,1.6714,1.6699,1.6711,1071900000.0
2009-02-11 08:20:00,1.6711,1.672,1.66935,1.66985,1811800000.0
2009-02-11 08:25:00,1.66985,1.67075,1.6695,1.6706,1864200000.0
2009-02-11 08:30:00,1.6706,1.6714,1.669,1.669,1670800000.0
2009-02-11 08:35:00,1.669,1.66995,1.669,1.66965,957400000.0
2009-02-11 08:40:00,1.66965,1.6699,1.66695,1.6674,1640400000.0
2009-02-11 08:45:00,1.6675,1.6688,1.6675,1.6677,1302000000.0
2009-02-11 08:50:00,1.66795,1.66835,1.66595,1.6665,1423200000.0
2009-02-11 08:55:00,1.66655,1.6667,1.6644,1.66525,1207600000.0
2009-02-11 09:00:00,1.66525,1.6668,1.6648,1.6665,1434200000.0
2009-02-11 09:05:00,1.6665,1.6669,1.66515,1.6668,1581800000.0
2009-02-11 09:10:00,1.6669,1.66985,1.6662,1.66925,1802000000.0
2009-02-11 09:15:00,1.66925,1.6695,1.6682,1.6686,1390400000.0
2009-02-11 09:20:00,1.6688,1.6688,1.66705,1.6676,1684000000.0
2009-02-11 09:25:00,1.6676,1.6682,1.6651,1.6673,1617200000.0
2009-02-11 09:30:00,1.6674,1.67035,1.66725,1.67035,1483000000.0
2009-02-11 09:35:00,1.67035,1.67035,1.6688,1.66935,1593400000.0
2009-02-11 09:40:00,1.6692,1.6711,1.66915,1.67085,1560600000.0
2009-02-11 09:45:00,1.67055,1.6711,1.66935,1.6705,1785400000.0
2009-02-11 09:50:00,1.6704,1.67195,1.66995,1.66995,2224600002.0
2009-02-11 09:55:00,1.66995,1.6724,1.6697,1.67085,1727000000.0
2009-02-11 10:00:00,1.67085,1.6712,1.669,1.6697,2135800000.0
2009-02-11 10:05:00,1.6696,1.6696,1.66725,1.66755,1254200000.0
2009-02-11 10:10:00,1.6677,1.6704,1.66735,1.6699,1475400000.0
2009-02-11 10:15:00,1.6699,1.67035,1.6674,1.66815,1831200000.0
2009-02-11 10:20:00,1.6682,1.6704,1.66795,1.66995,1702400000.0
2009-02-11 10:25:00,1.66995,1.671,1.6689,1.6695,1733600001.0
2009-02-11 10:30:00,1.6694,1.6705,1.6683,1.66945,1481800000.0
2009-02-11 10:35:00,1.66935,1.66965,1.6686,1.6687,1636800000.0
2009-02-11 10:40:00,1.6687,1.6687,1.6668,1.6682,1905200000.0
2009-02-11 10:45:00,1.6683,1.67015,1.6682,1.669,1314000001.0
2009-02-11 10:50:00,1.66915,1.6692,1.66645,1.66645,1456800000.0
2009-02-11 10:55:00,1.66655,1.6669,1.66115,1.6612,1869200000.0
2009-02-11 11:00:00,1.66125,1.66325,1.661,1.66205,1789400000.0
2009-02-11 11:05:00,1.662,1.66285,1.6593,1.65985,1891200000.0
2009-02-11 11:10:00,1.66005,1.66165,1.65995,1.66065,1925600000.0
2009-02-11 11:15:00,1.66065,1.66095,1.6597,1.6597,1972600003.0
2009-02-11 11:20:00,1.65965,1.6603,1.6588,1.65985,1861800000.0
2009-02-11 11:25:00,1.65985,1.6608,1.6595,1.65965,1746200000.0
2009-02-11 11:30:00,1.6601,1.66775,1.6601,1.6665,2541200000.0
2009-02-11 11:35:00,1.6665,1.66885,1.6649,1.66755,1608500000.0
2009-02-11 11:40:00,1.66755,1.6712,1.6666,1.67055,1693400000.0
2009-02-11 11:45:00,1.67035,1.67285,1.66885,1.67285,2096800001.0
2009-02-11 11:50:00,1.6729,1.6739,1.67155,1.6719,2393000000.0
2009-02-11 11:55:00,1.6719,1.67335,1.6716,1.67255,1758800000.0
2009-02-11 12:00:00,1.6727,1.6727,1.67115,1.6725,1742800000.0
2009-02-11 12:05:00,1.6727,1.6736,1.67175,1.6725,1549000000.0
2009-02-11 12:10:00,1.6725,1.67815,1.6725,1.67775,1516400000.0
2009-02-11 12:15:00,1.6779,1.67855,1.67715,1.67765,1925200000.0
2009-02-11 12:20:00,1.6776,1.68015,1.6774,1.6786,1800800000.0
2009-02-11 12:25:00,1.67865,1.6798,1.6775,1.6776,1880600000.0
2009-02-11 12:30:00,1.67755,1.67815,1.67095,1.67095,2172400000.0
2009-02-11 12:35:00,1.671,1.67235,1.6655,1.66665,2180400000.0
2009-02-11 12:40:00,1.66675,1.66695,1.6629,1.6635,2268200000.0
2009-02-11 12:45:00,1.6635,1.6656,1.6609,1.6627,2395600000.0
2009-02-11 12:50:00,1.6627,1.66315,1.65895,1.6594,2031000000.0
2009-02-11 12:55:00,1.65925,1.65925,1.6537,1.6543,2179000000.0
2009-02-11 13:00:00,1.65435,1.65825,1.65415,1.65735,1926000000.0
2009-02-11 13:05:00,1.6573,1.65825,1.6551,1.6568,2173000000.0
2009-02-11 13:10:00,1.6568,1.659,1.65615,1.6576,1680800000.0
2009-02-11 13:15:00,1.6574,1.661,1.65665,1.6607,1735800000.0
2009-02-11 13:20:00,1.6607,1.66095,1.6597,1.66,1296200000.0
2009-02-11 13:25:00,1.6601,1.66075,1.65945,1.6607,1059600000.0
2009-02-11 13:30:00,1.6607,1.6676,1.6607,1.6651,2137000000.0
2009-02-11 13:35:00,1.66525,1.6654,1.6631,1.6636,1810600000.0
2009-02-11 13:40:00,1.6634,1.66595,1.6634,1.6642,1138600000.0
2009-02-11 13:45:00,1.66425,1.6645,1.6633,1.6638,1193800000.0
2009-02-11 13:50:00,1.66375,1.6643,1.6625,1.66305,988800000.0
2009-02-11 13:55:00,1.663,1.663,1.6588,1.6588,1556000000.0
2009-02-11 14:00:00,1.6589,1.6605,1.65825,1.6584,1458800000.0
2009-02-11 14:05:00,1.65855,1.65955,1.65785,1.65845,1737400002.0
2009-02-11 14:10:00,1.65855,1.65985,1.65785,1.6598,1423200000.0
2009-02-11 14:15:00,1.6598,1.6616,1.6592,1.66085,1373000000.0
2009-02-11 14:20:00,1.66085,1.6622,1.65985,1.66065,1969600000.0
2009-02-11 14:25:00,1.6604,1.66055,1.65895,1.6598,1333600000.0
2009-02-11 14:30:00,1.6598,1.661,1.6596,1.66085,1659600000.0
2009-02-11 14:35:00,1.6608,1.6625,1.6608,1.66165,1306200000.0
2009-02-11 14:40:00,1.66165,1.6622,1.66095,1.66135,947400000.0
2009-02-11 14:45:00,1.66135,1.66425,1.661,1.6635,1315400000.0
2009-02-11 14:50:00,1.66355,1.6653,1.66335,1.6653,1375000000.0
2009-02-11 14:55:00,1.66535,1.6667,1.66335,1.66375,1403000000.0
2009-02-11 15:00:00,1.66375,1.6669,1.6632,1.6649,1614400000.0
2009-02-11 15:05:00,1.6644,1.6654,1.66355,1.6642,1268900000.0
2009-02-11 15:10:00,1.66415,1.6652,1.6632,1.6634,1635000000.0
2009-02-11 15:15:00,1.6634,1.6665,1.6634,1.66575,1779200000.0
2009-02-11 15:20:00,1.66575,1.66885,1.6656,1.6681,1727600000.0
2009-02-11 15:25:00,1.6681,1.66885,1.6675,1.6684,1696400000.0
2009-02-11 15:30:00,1.66825,1.6683,1.66365,1.66365,1723800000.0
2009-02-11 15:35:00,1.66365,1.6675,1.6636,1.66525,1953600000.0
2009-02-11 15:40:00,1.66525,1.66795,1.6648,1.6657,2047799999.0
2009-02-11 15:45:00,1.66585,1.66625,1.664,1.6652,1650200000.0
2009-02-11 15:50:00,1.66525,1.66585,1.66325,1.6641,1799800000.0
2009-02-11 15:55:00,1.6641,1.66675,1.66385,1.66555,1818000000.0
2009-02-11 16:00:00,1.66555,1.66735,1.66495,1.66655,2033199999.0
2009-02-11 16:05:00,1.66655,1.6668,1.66585,1.6663,1826600000.0
2009-02-11 16:10:00,1.6663,1.6663,1.66365,1.66535,1727800000.0
2009-02-11 16:15:00,1.6653,1.66585,1.6641,1.6649,1927200000.0
2009-02-11 16:20:00,1.66495,1.6658,1.66405,1.6656,1569200000.0
2009-02-11 16:25:00,1.66555,1.6661,1.6641,1.6641,1600200000.0
2009-02-11 16:30:00,1.6641,1.6655,1.66375,1.66425,1878600000.0
2009-02-11 16:35:00,1.6643,1.66685,1.66395,1.665,1756400000.0
2009-02-11 16:40:00,1.66505,1.66515,1.66315,1.6632,1868400000.0
2009-02-11 16:45:00,1.6633,1.66585,1.66325,1.6647,2073800000.0
2009-02-11 16:50:00,1.66455,1.66585,1.664,1.6648,1838000000.0
2009-02-11 16:55:00,1.66495,1.6651,1.66335,1.6634,2022600000.0
2009-02-11 17:00:00,1.6634,1.66565,1.6628,1.6651,2087400000.0
2009-02-11 17:05:00,1.6651,1.6669,1.6644,1.666,2058400000.0
2009-02-11 17:10:00,1.66605,1.66615,1.66385,1.6651,2124600000.0
2009-02-11 17:15:00,1.6652,1.667,1.66445,1.66555,2103200000.0
2009-02-11 17:20:00,1.6655,1.6663,1.66375,1.66485,1766600000.0
2009-02-11 17:25:00,1.6649,1.66585,1.663,1.6646,1959800000.0
2009-02-11 17:30:00,1.66465,1.6666,1.6639,1.6666,1984200000.0
2009-02-11 17:35:00,1.6666,1.668,1.66595,1.6668,1769600000.0
2009-02-11 17:40:00,1.6669,1.66965,1.66565,1.6694,1826000000.0
2009-02-11 17:45:00,1.66945,1.66995,1.66895,1.66935,1689600000.0
2009-02-11 17:50:00,1.6693,1.67055,1.66905,1.6701,1436800000.0
2009-02-11 17:55:00,1.67015,1.6703,1.6662,1.66635,1824900001.0
2009-02-11 18:00:00,1.6664,1.66675,1.66335,1.664,2094800000.0
2009-02-11 18:05:00,1.664,1.66565,1.66365,1.6654,1512400000.0
2009-02-11 18:10:00,1.6654,1.6673,1.66445,1.66645,1809000000.0
2009-02-11 18:15:00,1.66645,1.66655,1.6647,1.66535,1674000001.0
2009-02-11 18:20:00,1.6654,1.6655,1.6612,1.66125,2188600000.0
2009-02-11 18:25:00,1.66125,1.66255,1.65985,1.66235,1588800000.0
2009-02-11 18:30:00,1.6625,1.6647,1.66215,1.6633,1758800000.0
2009-02-11 18:35:00,1.66325,1.6636,1.66245,1.66245,1453400000.0
2009-02-11 18:40:00,1.6623,1.6628,1.6617,1.6625,1263200001.0
2009-02-11 18:45:00,1.6625,1.6635,1.6622,1.66295,1359000000.0
2009-02-11 18:50:00,1.66295,1.66495,1.6626,1.66495,1664000000.0
2009-02-11 18:55:00,1.66495,1.66645,1.6645,1.66615,1701600000.0
2009-02-11 19:00:00,1.6661,1.6671,1.66505,1.66705,1898000000.0
2009-02-11 19:05:00,1.66705,1.66775,1.66645,1.6676,1705400000.0
2009-02-11 19:10:00,1.6675,1.6708,1.6671,1.66905,2029400000.0
2009-02-11 19:15:00,1.669,1.67055,1.66795,1.66805,1776600000.0
2009-02-11 19:20:00,1.6682,1.66895,1.6681,1.66835,812600000.0
2009-02-11 19:25:00,1.66835,1.66835,1.6673,1.66755,923400000.0
2009-02-11 19:30:00,1.6676,1.6676,1.66615,1.66645,1101200000.0
2009-02-11 19:35:00,1.66635,1.667,1.666,1.6667,652200000.0
2009-02-11 19:40:00,1.6667,1.66705,1.6656,1.66655,938900000.0
2009-02-11 19:45:00,1.66665,1.66705,1.6661,1.66655,690000000.0
2009-02-11 19:50:00,1.6664,1.667,1.66505,1.66545,752400000.0
2009-02-11 19:55:00,1.66555,1.6658,1.66445,1.66455,1141400000.0
2009-02-11 20:00:00,1.66455,1.6655,1.6644,1.6649,1107000000.0
2009-02-11 20:05:00,1.6649,1.66575,1.6639,1.66475,1549200000.0
2009-02-11 20:10:00,1.66475,1.6654,1.66345,1.66405,2013400000.0
2009-02-11 20:15:00,1.66405,1.66575,1.664,1.6645,1471799999.0
2009-02-11 20:20:00,1.6647,1.66615,1.6642,1.6653,893600000.0
2009-02-11 20:25:00,1.6653,1.66615,1.66505,1.66505,867400000.0
2009-02-11 20:30:00,1.66505,1.66575,1.6648,1.6653,1167200001.0
2009-02-11 20:35:00,1.6653,1.66585,1.66435,1.66435,945400000.0
2009-02-11 20:40:00,1.66455,1.66515,1.66395,1.66425,951000000.0
2009-02-11 20:45:00,1.6642,1.66525,1.66415,1.6652,1518200000.0
2009-02-11 20:50:00,1.6651,1.6662,1.66445,1.6657,1280400000.0
2009-02-11 20:55:00,1.6658,1.6666,1.665,1.66555,1363800000.0
2009-02-11 21:00:00,1.66555,1.6668,1.66535,1.66575,1097400000.0
2009-02-11 21:05:00,1.6659,1.6663,1.6643,1.6646,1140600000.0
2009-02-11 21:10:00,1.6645,1.66525,1.66385,1.6645,1290800000.0
2009-02-11 21:15:00,1.6645,1.66495,1.6633,1.66385,1281000000.0
2009-02-11 21:20:00,1.66385,1.66455,1.6635,1.6639,1037600000.0
2009-02-11 21:25:00,1.6639,1.66525,1.66385,1.66455,945600000.0
2009-02-11 21:30:00,1.66455,1.6656,1.66365,1.66395,1641800000.0
2009-02-11 21:35:00,1.66395,1.665,1.66385,1.6644,1020800001.0
2009-02-11 21:40:00,1.66455,1.66575,1.66415,1.6656,785400001.0
2009-02-11 21:45:00,1.6658,1.6659,1.66465,1.66505,884600000.0
2009-02-11 21:50:00,1.6651,1.6666,1.6648,1.6656,1184800000.0
2009-02-11 21:55:00,1.6656,1.66785,1.66475,1.66495,1734400000.0
2009-02-11 22:00:00,1.66485,1.6661,1.6647,1.6647,1251800000.0
2009-02-11 22:05:00,1.66475,1.66625,1.6646,1.6653,948800000.0
2009-02-11 22:10:00,1.6654,1.66585,1.6648,1.66585,448200000.0
2009-02-11 22:15:00,1.6658,1.66655,1.6653,1.66575,655800000.0
2009-02-11 22:20:00,1.66575,1.66725,1.66535,1.6659,903000000.0
2009-02-11 22:25:00,1.6659,1.66635,1.6656,1.6661,489200000.0
2009-02-11 22:30:00,1.6661,1.66715,1.66545,1.6661,980000000.0
2009-02-11 22:35:00,1.66605,1.66625,1.6652,1.6654,696400000.0
2009-02-11 22:40:00,1.6654,1.6663,1.66535,1.66565,613600000.0
2009-02-11 22:45:00,1.6656,1.6664,1.6646,1.6659,556000000.0
2009-02-11 22:50:00,1.66595,1.66625,1.6655,1.66605,491800000.0
2009-02-11 22:55:00,1.66605,1.6672,1.6659,1.6661,649000000.0
2009-02-11 23:00:00,1.66605,1.6675,1.666,1.66705,853400000.0
2009-02-11 23:05:00,1.6672,1.6673,1.66601,1.6668,447800000.0
2009-02-11 23:10:00,1.6668,1.66685,1.66645,1.66665,294600000.0
2009-02-11 23:15:00,1.66665,1.66685,1.6664,1.6667,382200000.0
2009-02-11 23:20:00,1.6667,1.66685,1.66564,1.66645,212400000.0
2009-02-11 23:25:00,1.66645,1.66665,1.6662,1.6664,140800000.0
2009-02-11 23:30:00,1.6663,1.66705,1.6659,1.66655,384000000.0
2009-02-11 23:35:00,1.66665,1.667,1.66595,1.6666,474200000.0
2009-02-11 23:40:00,1.6666,1.66675,1.66609,1.66616,242600000.0
2009-02-11 23:45:00,1.66675,1.66715,1.6664,1.66665,138800000.0
2009-02-11 23:50:00,1.66665,1.6671,1.66615,1.66705,236400000.0
2009-02-11 23:55:00,1.66705,1.6675,1.6666,1.66675,274600000.0
2009-02-12 00:00:00,1.66625,1.6686,1.6662,1.66825,196200000.0
2009-02-12 00:05:00,1.66825,1.66835,1.66775,1.66795,160200000.0
2009-02-12 00:10:00,1.66785,1.66785,1.66655,1.6673,185000000.0
2009-02-12 00:15:00,1.6671,1.6678,1.66675,1.6674,216200000.0
2009-02-12 00:20:00,1.66725,1.66765,1.6669,1.667,113400000.0
2009-02-12 00:25:00,1.6669,1.6679,1.6669,1.6679,187800000.0
2009-02-12 00:30:00,1.66785,1.668,1.66675,1.6669,95600000.0
2009-02-12 00:35:00,1.66685,1.6671,1.66575,1.66585,42600000.0
2009-02-12 00:40:00,1.66605,1.66745,1.66595,1.66675,62400000.0
2009-02-12 00:45:00,1.66685,1.66716,1.66605,1.66635,335600000.0
2009-02-12 00:50:00,1.6666,1.6673,1.6663,1.66675,51000000.0
2009-02-12 00:55:00,1.66655,1.6671,1.66615,1.6662,134800000.0
2009-02-12 01:00:00,1.66625,1.6674,1.66565,1.666,466600000.0
2009-02-12 01:05:00,1.6659,1.6664,1.66568,1.66595,181400000.0
2009-02-12 01:10:00,1.666,1.6669,1.666,1.66665,119800000.0
2009-02-12 01:15:00,1.66665,1.66695,1.6655,1.6662,290600000.0
2009-02-12 01:20:00,1.6661,1.6663,1.6655,1.66555,170600000.0
2009-02-12 01:25:00,1.66555,1.6661,1.6654,1.6655,224200000.0
2009-02-12 01:30:00,1.6655,1.66585,1.6654,1.6658,235800000.0
2009-02-12 01:35:00,1.6656,1.66605,1.6654,1.6655,123600000.0
2009-02-12 01:40:00,1.6656,1.6656,1.66444,1.6655,370400000.0
2009-02-12 01:45:00,1.6655,1.6655,1.6655,1.6655,214400000.0
2009-02-12 01:50:00,1.6655,1.66575,1.6654,1.66545,301600000.0
2009-02-12 01:55:00,1.66545,1.6666,1.6654,1.6656,624600000.0
2009-02-12 02:00:00,1.66565,1.6657,1.6648,1.6655,481600000.0
2009-02-12 02:05:00,1.6655,1.6666,1.6653,1.6664,272600000.0
2009-02-12 02:10:00,1.66645,1.66655,1.66575,1.66625,150800000.0
2009-02-12 02:15:00,1.66635,1.66635,1.6654,1.6654,458800000.0
2009-02-12 02:20:00,1.6655,1.66565,1.6645,1.6655,176600000.0
2009-02-12 02:25:00,1.6655,1.66595,1.6647,1.66595,188000000.0
2009-02-12 02:30:00,1.666,1.6665,1.66525,1.6655,359200000.0
2009-02-12 02:35:00,1.6655,1.66605,1.66535,1.66565,289400000.0
2009-02-12 02:40:00,1.6655,1.66575,1.664,1.66525,620100000.0
2009-02-12 02:45:00,1.66535,1.66535,1.66435,1.66445,430600000.0
2009-02-12 02:50:00,1.66435,1.66505,1.6634,1.6639,692600000.0
2009-02-12 02:55:00,1.664,1.6647,1.66255,1.6633,673800000.0
2009-02-12 03:00:00,1.66295,1.6641,1.6625,1.66405,285800000.0
2009-02-12 03:05:00,1.664,1.66475,1.66345,1.66435,805200000.0
2009-02-12 03:10:00,1.6633,1.6649,1.66325,1.66395,388000000.0
2009-02-12 03:15:00,1.66363,1.664,1.66336,1.664,88600000.0
2009-02-12 03:20:00,1.66395,1.66545,1.6638,1.6653,761600000.0
2009-02-12 03:25:00,1.66525,1.66565,1.66445,1.66515,332000000.0
2009-02-12 03:30:00,1.66525,1.66545,1.66395,1.66435,381600000.0
2009-02-12 03:35:00,1.6645,1.66455,1.66368,1.66435,262200000.0
2009-02-12 03:40:00,1.66445,1.6645,1.6634,1.66425,740000000.0
2009-02-12 03:45:00,1.6639,1.6648,1.66375,1.66465,532599999.0
2009-02-12 03:50:00,1.66475,1.6654,1.6643,1.6654,411800000.0
2009-02-12 03:55:00,1.66545,1.6664,1.66495,1.66605,538200000.0
2009-02-12 04:00:00,1.6661,1.6661,1.66485,1.6656,313800000.0
2009-02-12 04:05:00,1.6656,1.6657,1.66465,1.6655,284000000.0
2009-02-12 04:10:00,1.6656,1.6664,1.6654,1.6661,230800000.0
2009-02-12 04:15:00,1.66605,1.6662,1.6659,1.666,39400000.0
2009-02-12 04:20:00,1.66605,1.66705,1.66445,1.6649,436800000.0
2009-02-12 04:25:00,1.66495,1.6661,1.6641,1.6658,850200000.0
2009-02-12 04:30:00,1.6658,1.6667,1.665,1.6655,982400000.0
2009-02-12 04:35:00,1.66565,1.66665,1.66515,1.66655,701800000.0
2009-02-12 04:40:00,1.6665,1.6671,1.66575,1.66675,239900000.0
2009-02-12 04:45:00,1.66675,1.66705,1.6656,1.66595,300600000.0
2009-02-12 04:50:00,1.66595,1.6663,1.66575,1.666,173400000.0
2009-02-12 04:55:00,1.666,1.66615,1.6654,1.6655,343600000.0
2009-02-12 05:00:00,1.6655,1.666,1.6654,1.66575,327600000.0
2009-02-12 05:05:00,1.66575,1.6659,1.66555,1.66575,126800000.0
2009-02-12 05:10:00,1.6657,1.66605,1.6655,1.66585,208000000.0
2009-02-12 05:15:00,1.66585,1.66715,1.66525,1.66685,231400000.0
2009-02-12 05:20:00,1.66685,1.66725,1.66605,1.66665,494600000.0
2009-02-12 05:25:00,1.66675,1.66695,1.6659,1.66685,477000000.0
2009-02-12 05:30:00,1.6668,1.6671,1.6661,1.66675,269600000.0
2009-02-12 05:35:00,1.6668,1.6668,1.6664,1.6666,145800000.0
2009-02-12 05:40:00,1.6666,1.6674,1.66585,1.66675,490600000.0
2009-02-12 05:45:00,1.66675,1.6669,1.666,1.66645,321600000.0
2009-02-12 05:50:00,1.66645,1.66695,1.6648,1.66535,645600000.0
2009-02-12 05:55:00,1.66535,1.66565,1.66445,1.66445,625800000.0
2009-02-12 06:00:00,1.66445,1.6655,1.66385,1.6649,514200000.0
2009-02-12 06:05:00,1.66495,1.6659,1.66375,1.66475,347600000.0
2009-02-12 06:10:00,1.6649,1.66635,1.66455,1.66515,507000000.0
2009-02-12 06:15:00,1.66505,1.66555,1.6645,1.6645,92400000.0
2009-02-12 06:20:00,1.66455,1.66525,1.6644,1.66495,217600000.0
2009-02-12 06:25:00,1.6651,1.6655,1.6651,1.6654,184800000.0
2009-02-12 06:30:00,1.66535,1.66545,1.6646,1.66475,231800000.0
2009-02-12 06:35:00,1.6647,1.66605,1.6646,1.66545,165200000.0
2009-02-12 06:40:00,1.66545,1.66625,1.6654,1.6662,379600000.0
2009-02-12 06:45:00,1.6659,1.66655,1.66505,1.6651,518600000.0
2009-02-12 06:50:00,1.6651,1.6661,1.6651,1.66565,229400000.0
2009-02-12 06:55:00,1.6657,1.6662,1.6654,1.66585,55600000.0
2009-02-12 07:00:00,1.66585,1.6669,1.66585,1.6669,231800000.0
2009-02-12 07:05:00,1.6669,1.66765,1.66515,1.66525,217400000.0
2009-02-12 07:10:00,1.6654,1.6667,1.66505,1.66575,199000000.0
2009-02-12 07:15:00,1.66545,1.6661,1.66465,1.6653,524600000.0
2009-02-12 07:20:00,1.66525,1.6662,1.66515,1.66605,119600000.0
2009-02-12 07:25:00,1.66605,1.66665,1.66525,1.66525,324800000.0
2009-02-12 07:30:00,1.6652,1.6654,1.66415,1.66455,269600000.0
2009-02-12 07:35:00,1.6646,1.6653,1.66405,1.6651,371400000.0
2009-02-12 07:40:00,1.66505,1.6655,1.6647,1.6653,201000000.0
2009-02-12 07:45:00,1.66525,1.6654,1.6643,1.6649,468200000.0
2009-02-12 07:50:00,1.6649,1.66555,1.66455,1.6652,225200000.0
2009-02-12 07:55:00,1.6652,1.66535,1.6645,1.66535,242200000.0
2009-02-12 08:00:00,1.66535,1.66645,1.66475,1.66555,233600000.0
2009-02-12 08:05:00,1.66555,1.6661,1.665,1.665,232200000.0
2009-02-12 08:10:00,1.665,1.6658,1.665,1.6658,276800000.0
2009-02-12 08:15:00,1.6658,1.6661,1.6652,1.66595,277000000.0
2009-02-12 08:20:00,1.66585,1.6664,1.66545,1.66605,414200000.0
2009-02-12 08:25:00,1.6661,1.6662,1.6653,1.6657,840400000.0
2009-02-12 08:30:00,1.66575,1.666,1.66545,1.66585,620000000.0
2009-02-12 08:35:00,1.666,1.666,1.6655,1.66595,364800000.0
2009-02-12 08:40:00,1.66595,1.66595,1.6646,1.665,746000000.0
2009-02-12 08:45:00,1.665,1.6657,1.665,1.66525,461600000.0
2009-02-12 08:50:00,1.66525,1.66555,1.6645,1.6649,584400000.0
2009-02-12 08:55:00,1.6649,1.6655,1.6635,1.66395,1025800000.0
2009-02-12 09:00:00,1.6641,1.66565,1.66395,1.6649,1237400000.0
2009-02-12 09:05:00,1.66495,1.6667,1.66495,1.66635,650100000.0
2009-02-12 09:10:00,1.6662,1.6668,1.66575,1.66615,782200000.0
2009-02-12 09:15:00,1.66605,1.6664,1.6654,1.6657,881400000.0
2009-02-12 09:20:00,1.66575,1.66575,1.66365,1.664,1382600000.0
2009-02-12 09:25:00,1.664,1.66635,1.66385,1.66525,1160000000.0
2009-02-12 09:30:00,1.66525,1.66555,1.66455,1.665,1081600001.0
2009-02-12 09:35:00,1.6651,1.6651,1.6641,1.6645,1090000000.0
2009-02-12 09:40:00,1.6646,1.6653,1.6641,1.6648,1290000000.0
2009-02-12 09:45:00,1.6649,1.66495,1.66415,1.6642,447600000.0
2009-02-12 09:50:00,1.6643,1.66505,1.6622,1.66225,1170400000.0
2009-02-12 09:55:00,1.66225,1.66225,1.65995,1.66105,1595800000.0
2009-02-12 10:00:00,1.66105,1.66135,1.659,1.6592,1420000001.0
2009-02-12 10:05:00,1.65935,1.66025,1.6582,1.65905,1383600000.0
2009-02-12 10:10:00,1.6591,1.6596,1.6576,1.6585,1688600000.0
2009-02-12 10:15:00,1.6585,1.6586,1.65485,1.65685,1662000001.0
2009-02-12 10:20:00,1.6569,1.6574,1.65595,1.65655,1542800000.0
2009-02-12 10:25:00,1.65655,1.6566,1.6529,1.6535,2171000000.0
2009-02-12 10:30:00,1.6535,1.6552,1.6525,1.6528,1873000001.0
2009-02-12 10:35:00,1.6529,1.65395,1.65195,1.6532,1799000000.0
2009-02-12 10:40:00,1.6532,1.65435,1.6526,1.6537,1543600000.0
2009-02-12 10:45:00,1.65365,1.65435,1.6528,1.6528,1661800000.0
2009-02-12 10:50:00,1.65295,1.65345,1.6499,1.65025,1908000000.0
2009-02-12 10:55:00,1.65015,1.6509,1.6482,1.6497,2175000000.0
2009-02-12 11:00:00,1.6496,1.651,1.6495,1.65075,1844600000.0
2009-02-12 11:05:00,1.65075,1.65215,1.65045,1.65155,2022600001.0
2009-02-12 11:10:00,1.65155,1.65175,1.6495,1.6505,1733600000.0
2009-02-12 11:15:00,1.6505,1.6516,1.6489,1.6513,1694700000.0
2009-02-12 11:20:00,1.65145,1.65175,1.6484,1.6487,1477200000.0
2009-02-12 11:25:00,1.6486,1.65205,1.6484,1.6507,1538999999.0
2009-02-12 11:30:00,1.6507,1.6533,1.65035,1.6528,2292400000.0
2009-02-12 11:35:00,1.65285,1.65335,1.65105,1.6512,1402400000.0
2009-02-12 11:40:00,1.6513,1.65175,1.6483,1.64895,1693800000.0
2009-02-12 11:45:00,1.6489,1.6493,1.6475,1.64855,1369000000.0
2009-02-12 11:50:00,1.64855,1.6493,1.6477,1.6493,1392800000.0
2009-02-12 11:55:00,1.64935,1.6496,1.6469,1.64695,1594899999.0
2009-02-12 12:00:00,1.6469,1.64785,1.6461,1.64695,1521600000.0
2009-02-12 12:05:00,1.64705,1.64715,1.64575,1.64635,1504000001.0
2009-02-12 12:10:00,1.64645,1.64785,1.64545,1.6474,2182599999.0
2009-02-12 12:15:00,1.64735,1.64905,1.64595,1.64895,1788800000.0
2009-02-12 12:20:00,1.649,1.65095,1.6478,1.6509,1553400000.0
2009-02-12 12:25:00,1.6509,1.652,1.65025,1.651,1715800000.0
2009-02-12 12:30:00,1.651,1.65245,1.64965,1.65095,1707200000.0
2009-02-12 12:35:00,1.6508,1.65145,1.64905,1.6505,1708200001.0
2009-02-12 12:40:00,1.6506,1.6527,1.64965,1.65255,1612800002.0
2009-02-12 12:45:00,1.6526,1.65365,1.6499,1.65095,1868000000.0
2009-02-12 12:50:00,1.65095,1.65125,1.64935,1.6502,1710200000.0
2009-02-12 12:55:00,1.65,1.65335,1.64995,1.6526,1492600000.0
2009-02-12 13:00:00,1.6526,1.6547,1.65245,1.65355,2332600001.0
2009-02-12 13:05:00,1.65355,1.65475,1.6516,1.65185,1876800000.0
2009-02-12 13:10:00,1.6518,1.65345,1.6518,1.65285,1501200000.0
2009-02-12 13:15:00,1.6529,1.65315,1.65135,1.65195,1790200000.0
2009-02-12 13:20:00,1.6521,1.6529,1.65105,1.65205,1628800000.0
2009-02-12 13:25:00,1.652,1.6522,1.6505,1.6519,1295400000.0
2009-02-12 13:30:00,1.6519,1.652,1.6505,1.6508,921200000.0
2009-02-12 13:35:00,1.65085,1.65175,1.65065,1.6515,556400000.0
2009-02-12 13:40:00,1.65135,1.65195,1.6507,1.6513,1109800000.0
2009-02-12 13:45:00,1.6513,1.6523,1.65095,1.6523,749200000.0
2009-02-12 13:50:00,1.65215,1.6525,1.6516,1.652,1013400000.0
2009-02-12 13:55:00,1.6519,1.65325,1.65165,1.65235,826000000.0
2009-02-12 14:00:00,1.6523,1.65265,1.65045,1.65095,1382800000.0
2009-02-12 14:05:00,1.6509,1.65225,1.6497,1.6516,1284000000.0
2009-02-12 14:10:00,1.6518,1.65245,1.64995,1.6518,1510200000.0
2009-02-12 14:15:00,1.6519,1.6525,1.6499,1.65075,1435200000.0
2009-02-12 14:20:00,1.6507,1.6519,1.65055,1.65105,1000000000.0
2009-02-12 14:25:00,1.65105,1.65145,1.64995,1.6509,1184000000.0
2009-02-12 14:30:00,1.6511,1.65145,1.64955,1.65105,1513400000.0
2009-02-12 14:35:00,1.6512,1.65195,1.6506,1.6506,1491600000.0
2009-02-12 14:40:00,1.6506,1.65185,1.65045,1.65105,1301200000.0
2009-02-12 14:45:00,1.65105,1.65165,1.6492,1.64955,1757200000.0
2009-02-12 14:50:00,1.6495,1.64995,1.64915,1.64975,803400000.0
2009-02-12 14:55:00,1.64975,1.65005,1.64685,1.6479,1351200000.0
2009-02-12 15:00:00,1.6479,1.6497,1.64775,1.64895,1545800000.0
2009-02-12 15:05:00,1.64895,1.64925,1.64835,1.64905,1209000000.0
2009-02-12 15:10:00,1.64865,1.649,1.648,1.648,1950800000.0
2009-02-12 15:15:00,1.648,1.6487,1.64785,1.6482,1215200000.0
2009-02-12 15:20:00,1.6482,1.6484,1.6469,1.6472,1725400000.0
2009-02-12 15:25:00,1.64725,1.64765,1.64685,1.6469,1176200000.0
2009-02-12 15:30:00,1.6469,1.65115,1.6469,1.6503,1852600000.0
2009-02-12 15:35:00,1.6503,1.6506,1.64915,1.64935,2094200000.0
2009-02-12 15:40:00,1.6493,1.65225,1.64925,1.6514,1813800000.0
2009-02-12 15:45:00,1.65155,1.6529,1.6512,1.65135,2205600000.0
2009-02-12 15:50:00,1.65135,1.65225,1.6507,1.65195,2131800000.0
2009-02-12 15:55:00,1.6521,1.65255,1.6507,1.65105,2652999999.0
2009-02-12 16:00:00,1.65105,1.6525,1.6505,1.6522,2141999999.0
2009-02-12 16:05:00,1.6523,1.65345,1.6512,1.65285,1810400000.0
2009-02-12 16:10:00,1.65285,1.65285,1.65095,1.652,1916400000.0
2009-02-12 16:15:00,1.65165,1.65615,1.6514,1.6543,2080800001.0
2009-02-12 16:20:00,1.65445,1.659,1.654,1.659,2361799999.0
2009-02-12 16:25:00,1.65885,1.66185,1.65885,1.65935,2229700000.0
2009-02-12 16:30:00,1.65935,1.6608,1.65825,1.6605,2210600001.0
2009-02-12 16:35:00,1.6605,1.6618,1.65995,1.66035,2244000000.0
2009-02-12 16:40:00,1.66035,1.6648,1.66015,1.6642,2253200000.0
2009-02-12 16:45:00,1.66445,1.6658,1.66395,1.66575,1602200000.0
2009-02-12 16:50:00,1.66565,1.66665,1.66335,1.6643,1972500000.0
2009-02-12 16:55:00,1.66435,1.66435,1.66145,1.6622,2082200000.0
2009-02-12 17:00:00,1.66225,1.6636,1.6621,1.663,1811800000.0
2009-02-12 17:05:00,1.663,1.6636,1.6617,1.6626,2013400000.0
2009-02-12 17:10:00,1.6626,1.6647,1.6625,1.6631,1924800000.0
2009-02-12 17:15:00,1.6631,1.6637,1.66135,1.6617,2118600000.0
2009-02-12 17:20:00,1.66135,1.66255,1.66025,1.66195,2129600000.0
2009-02-12 17:25:00,1.66205,1.66225,1.6607,1.6611,1815600000.0
2009-02-12 17:30:00,1.6611,1.6615,1.65925,1.66145,2097000001.0
2009-02-12 17:35:00,1.66145,1.662,1.66075,1.6615,1871400000.0
2009-02-12 17:40:00,1.66135,1.6625,1.66055,1.6615,1924400000.0
2009-02-12 17:45:00,1.66155,1.6657,1.66095,1.6651,2197300000.0
2009-02-12 17:50:00,1.66525,1.66655,1.6628,1.6635,2204400000.0
2009-02-12 17:55:00,1.6635,1.6642,1.66195,1.6624,2176000000.0
2009-02-12 18:00:00,1.66255,1.66285,1.6592,1.66055,1977600001.0
2009-02-12 18:05:00,1.66055,1.6621,1.6598,1.6616,1703000001.0
2009-02-12 18:10:00,1.6616,1.66225,1.65845,1.65845,1948600000.0
2009-02-12 18:15:00,1.65845,1.65845,1.6512,1.65245,2250400000.0
2009-02-12 18:20:00,1.6525,1.65405,1.6511,1.6535,2509900000.0
2009-02-12 18:25:00,1.6535,1.65605,1.65315,1.65475,2146200000.0
2009-02-12 18:30:00,1.65465,1.6563,1.6546,1.6555,1852400001.0
2009-02-12 18:35:00,1.6555,1.65735,1.6552,1.65735,1335800000.0
2009-02-12 18:40:00,1.6573,1.6593,1.6572,1.65885,1708400000.0
2009-02-12 18:45:00,1.65885,1.65975,1.6568,1.65785,1564400000.0
2009-02-12 18:50:00,1.65765,1.6582,1.6566,1.6577,1411200000.0
2009-02-12 18:55:00,1.65765,1.65775,1.6565,1.6575,1604600001.0
2009-02-12 19:00:00,1.6575,1.65895,1.65665,1.65865,1215000000.0
2009-02-12 19:05:00,1.65865,1.6593,1.65835,1.6587,1170000000.0
2009-02-12 19:10:00,1.65875,1.65925,1.658,1.65915,1053000000.0
2009-02-12 19:15:00,1.6592,1.6636,1.6588,1.6617,1368200000.0
2009-02-12 19:20:00,1.6617,1.66185,1.6598,1.6601,1709600000.0
2009-02-12 19:25:00,1.6601,1.66165,1.6591,1.661,1695600000.0
2009-02-12 19:30:00,1.6611,1.6611,1.657,1.65755,1264600000.0
2009-02-12 19:35:00,1.65735,1.6577,1.65615,1.65705,1221000000.0
2009-02-12 19:40:00,1.65715,1.65855,1.6565,1.6565,1140200000.0
2009-02-12 19:45:00,1.6565,1.6573,1.6563,1.65715,1103800000.0
2009-02-12 19:50:00,1.657,1.65725,1.6561,1.6566,964600000.0
2009-02-12 19:55:00,1.65665,1.657,1.65605,1.65685,1377200000.0
2009-02-12 20:00:00,1.6568,1.65745,1.65545,1.65575,1936000000.0
2009-02-12 20:05:00,1.65585,1.6564,1.6543,1.6561,1696799999.0
2009-02-12 20:10:00,1.65625,1.6575,1.6548,1.65645,1536000000.0
2009-02-12 20:15:00,1.65645,1.6571,1.6557,1.6562,1241200000.0
2009-02-12 20:20:00,1.6562,1.65645,1.65445,1.6546,1214600000.0
2009-02-12 20:25:00,1.6546,1.65545,1.654,1.655,1030600000.0
2009-02-12 20:30:00,1.6549,1.65595,1.65455,1.6547,1433600000.0
2009-02-12 20:35:00,1.6547,1.65495,1.6537,1.6541,907400000.0
2009-02-12 20:40:00,1.6541,1.65475,1.65385,1.65395,1293600000.0
2009-02-12 20:45:00,1.65395,1.6545,1.6527,1.6534,864000000.0
2009-02-12 20:50:00,1.6534,1.65415,1.6521,1.65215,1205000000.0
2009-02-12 20:55:00,1.65215,1.6531,1.65175,1.65285,1227800000.0
2009-02-12 21:00:00,1.65285,1.6541,1.65285,1.6538,796200000.0
2009-02-12 21:05:00,1.6539,1.65445,1.65295,1.6537,1430200000.0
2009-02-12 21:10:00,1.6539,1.6569,1.6538,1.6568,1272200000.0
2009-02-12 21:15:00,1.6568,1.6576,1.6564,1.65715,1467800000.0
2009-02-12 21:20:00,1.65715,1.6574,1.65635,1.65715,465800000.0
2009-02-12 21:25:00,1.6572,1.65875,1.65625,1.6572,1600000000.0
2009-02-12 21:30:00,1.65725,1.65805,1.65605,1.6567,1450800000.0
2009-02-12 21:35:00,1.65675,1.65725,1.65565,1.65655,1546200000.0
2009-02-12 21:40:00,1.65655,1.6569,1.6549,1.6551,668000000.0
2009-02-12 21:45:00,1.6551,1.6569,1.6551,1.65645,894500000.0
2009-02-12 21:50:00,1.6563,1.6569,1.65555,1.656,1256000000.0
2009-02-12 21:55:00,1.6559,1.6568,1.65515,1.65635,1877200001.0
2009-02-12 22:00:00,1.6563,1.6564,1.65145,1.65255,1505100000.0
2009-02-12 22:05:00,1.65255,1.65285,1.65045,1.6513,1085800000.0
2009-02-12 22:10:00,1.65145,1.6534,1.6513,1.65335,1514600000.0
2009-02-12 22:15:00,1.65335,1.65505,1.653,1.65455,1836600000.0
2009-02-12 22:20:00,1.6546,1.65615,1.6534,1.65555,1587000000.0
2009-02-12 22:25:00,1.65555,1.6562,1.65415,1.65585,2426800000.0
2009-02-12 22:30:00,1.6561,1.65725,1.65475,1.65675,1890200000.0
2009-02-12 22:35:00,1.65665,1.6577,1.65555,1.65645,1966600000.0
2009-02-12 22:40:00,1.6565,1.6586,1.6561,1.65855,1253600000.0
2009-02-12 22:45:00,1.6585,1.6592,1.6562,1.6563,1638400000.0
2009-02-12 22:50:00,1.6564,1.6595,1.65615,1.65885,1992800000.0
2009-02-12 22:55:00,1.65885,1.6599,1.65685,1.65865,1695600000.0
2009-02-12 23:00:00,1.65855,1.6594,1.65775,1.6583,1591800000.0
2009-02-12 23:05:00,1.6585,1.6585,1.6562,1.65755,930200000.0
2009-02-12 23:10:00,1.658,1.6584,1.65735,1.6577,714800000.0
2009-02-12 23:15:00,1.65785,1.6588,1.65735,1.6582,839600000.0
2009-02-12 23:20:00,1.65815,1.65855,1.65625,1.6578,1240400000.0
2009-02-12 23:25:00,1.6578,1.65825,1.6564,1.65655,708000000.0
2009-02-12 23:30:00,1.6566,1.65755,1.656,1.6574,595000000.0
2009-02-12 23:35:00,1.65745,1.65835,1.6571,1.6582,708400000.0
2009-02-12 23:40:00,1.65835,1.65865,1.65755,1.65795,886800000.0
2009-02-12 23:45:00,1.65795,1.65925,1.65745,1.6587,1000800000.0
2009-02-12 23:50:00,1.65885,1.6589,1.65795,1.65805,548400000.0
2009-02-12 23:55:00,1.65805,1.65945,1.6573,1.65945,482200000.0
2009-02-13 00:00:00,1.65945,1.65945,1.658,1.65835,113200000.0
2009-02-13 00:05:00,1.65845,1.65875,1.65805,1.65845,187400000.0
2009-02-13 00:10:00,1.6584,1.65885,1.65695,1.65805,184200000.0
2009-02-13 00:15:00,1.6582,1.65835,1.65675,1.6576,160000000.0
2009-02-13 00:20:00,1.65765,1.65855,1.65605,1.6581,325800000.0
2009-02-13 00:25:00,1.6581,1.6589,1.6573,1.6588,236400000.0
2009-02-13 00:30:00,1.6588,1.6602,1.6576,1.6599,573700000.0
2009-02-13 00:35:00,1.66,1.6602,1.6586,1.65985,327800000.0
2009-02-13 00:40:00,1.6598,1.6606,1.65885,1.6589,199200000.0
2009-02-13 00:45:00,1.65915,1.6608,1.65895,1.6602,343000000.0
2009-02-13 00:50:00,1.6603,1.6603,1.65885,1.65895,125600000.0
2009-02-13 00:55:00,1.659,1.6596,1.6579,1.6579,285000000.0
2009-02-13 01:00:00,1.65795,1.65945,1.65765,1.65855,200000000.0
2009-02-13 01:05:00,1.6586,1.65935,1.6575,1.65845,291600000.0
2009-02-13 01:10:00,1.65835,1.6587,1.65735,1.6586,232200000.0
2009-02-13 01:15:00,1.6587,1.65905,1.6576,1.65885,170400000.0
2009-02-13 01:20:00,1.65875,1.65925,1.65745,1.65805,102600000.0
2009-02-13 01:25:00,1.6579,1.65805,1.657,1.65755,217400000.0
2009-02-13 01:30:00,1.65745,1.6576,1.65685,1.6574,138600000.0
2009-02-13 01:35:00,1.65745,1.6582,1.65675,1.6581,242200000.0
2009-02-13 01:40:00,1.6581,1.6581,1.6574,1.6575,108000000.0
2009-02-13 01:45:00,1.6575,1.65775,1.65625,1.65755,691800000.0
2009-02-13 01:50:00,1.6576,1.65835,1.6573,1.658,1024400000.0
2009-02-13 01:55:00,1.6582,1.6592,1.65785,1.6591,848200000.0
2009-02-13 02:00:00,1.65905,1.6605,1.65875,1.6605,1775000000.0
2009-02-13 02:05:00,1.66045,1.66045,1.65765,1.65875,1396300001.0
2009-02-13 02:10:00,1.65865,1.6598,1.658,1.6583,1632000000.0
2009-02-13 02:15:00,1.6583,1.6589,1.6576,1.65775,868200000.0
2009-02-13 02:20:00,1.6578,1.6587,1.6575,1.65835,1031800000.0
2009-02-13 02:25:00,1.65815,1.65965,1.65815,1.659,1340800000.0
2009-02-13 02:30:00,1.6589,1.65985,1.65875,1.6593,552800000.0
2009-02-13 02:35:00,1.65945,1.6596,1.659,1.6595,262400000.0
2009-02-13 02:40:00,1.65945,1.65985,1.6588,1.65975,524400000.0
2009-02-13 02:45:00,1.6598,1.66115,1.659,1.65955,1355000000.0
2009-02-13 02:50:00,1.6596,1.6604,1.6587,1.6594,1415800000.0
2009-02-13 02:55:00,1.6594,1.65985,1.65905,1.65945,1184800000.0
2009-02-13 03:00:00,1.65945,1.66035,1.6589,1.65975,1528400000.0
2009-02-13 03:05:00,1.6596,1.6606,1.65955,1.65995,642800000.0
2009-02-13 03:10:00,1.65995,1.6612,1.65975,1.66055,662000000.0
2009-02-13 03:15:00,1.6604,1.661,1.6601,1.6604,989400000.0
2009-02-13 03:20:00,1.6603,1.66125,1.6603,1.66125,284800000.0
2009-02-13 03:25:00,1.66125,1.66155,1.6608,1.66115,244400000.0
2009-02-13 03:30:00,1.6611,1.66195,1.66105,1.6615,733400000.0
2009-02-13 03:35:00,1.6615,1.662,1.6613,1.6617,187200000.0
2009-02-13 03:40:00,1.66175,1.6618,1.66035,1.6607,426800000.0
2009-02-13 03:45:00,1.6609,1.66185,1.6608,1.6612,533600000.0
2009-02-13 03:50:00,1.6615,1.66185,1.6611,1.66115,402200000.0
2009-02-13 03:55:00,1.66115,1.6615,1.66,1.66095,1306000000.0
2009-02-13 04:00:00,1.66095,1.6612,1.66,1.66015,703800000.0
2009-02-13 04:05:00,1.6603,1.6621,1.65965,1.66175,937000000.0
2009-02-13 04:10:00,1.66175,1.66555,1.66165,1.6652,917400000.0
2009-02-13 04:15:00,1.66515,1.6654,1.66435,1.66435,659600000.0
2009-02-13 04:20:00,1.66425,1.66545,1.6639,1.6654,926800000.0
2009-02-13 04:25:00,1.6654,1.6656,1.6635,1.6643,723000000.0
2009-02-13 04:30:00,1.66435,1.6651,1.66415,1.6644,679200000.0
2009-02-13 04:35:00,1.6644,1.6646,1.66365,1.66455,437800000.0
2009-02-13 04:40:00,1.66455,1.6649,1.66335,1.664,555800000.0
2009-02-13 04:45:00,1.6639,1.66475,1.6629,1.6645,1504400000.0
2009-02-13 04:50:00,1.6645,1.66475,1.6638,1.66465,731800000.0
2009-02-13 04:55:00,1.6647,1.6652,1.6645,1.66495,688600000.0
2009-02-13 05:00:00,1.665,1.66575,1.66495,1.66555,680000000.0
2009-02-13 05:05:00,1.6656,1.6676,1.6651,1.6665,1357200000.0
2009-02-13 05:10:00,1.66655,1.66725,1.665,1.6654,1005600000.0
2009-02-13 05:15:00,1.6654,1.66545,1.6644,1.66475,923200000.0
2009-02-13 05:20:00,1.66475,1.66505,1.6643,1.6649,560000000.0
2009-02-13 05:25:00,1.665,1.665,1.66415,1.66415,709200000.0
2009-02-13 05:30:00,1.66425,1.6655,1.66405,1.6649,934600000.0
2009-02-13 05:35:00,1.6649,1.6654,1.66475,1.6652,463800000.0
2009-02-13 05:40:00,1.6652,1.66525,1.6645,1.6647,307200000.0
2009-02-13 05:45:00,1.6647,1.666,1.66465,1.6649,695600000.0
2009-02-13 05:50:00,1.6649,1.665,1.66355,1.66395,672000000.0
2009-02-13 05:55:00,1.66405,1.66495,1.6636,1.66365,606200000.0
2009-02-13 06:00:00,1.66415,1.666,1.66355,1.6657,1096600000.0
2009-02-13 06:05:00,1.6657,1.6661,1.66515,1.6652,385800000.0
2009-02-13 06:10:00,1.66505,1.66545,1.665,1.6652,284200000.0
2009-02-13 06:15:00,1.66505,1.66505,1.6643,1.6643,354600000.0
2009-02-13 06:20:00,1.6643,1.6647,1.66395,1.66435,544200000.0
2009-02-13 06:25:00,1.66435,1.6652,1.66435,1.6649,988800000.0
2009-02-13 06:30:00,1.6651,1.66525,1.66405,1.6651,306200000.0
2009-02-13 06:35:00,1.66515,1.66525,1.66365,1.6643,608400000.0
2009-02-13 06:40:00,1.66435,1.66445,1.6637,1.6637,402600000.0
2009-02-13 06:45:00,1.6637,1.66415,1.66355,1.66385,571400000.0
2009-02-13 06:50:00,1.66375,1.66395,1.66365,1.66365,404800000.0
2009-02-13 06:55:00,1.6637,1.6645,1.66365,1.6642,454800000.0
2009-02-13 07:00:00,1.6642,1.6657,1.6641,1.6654,735400000.0
2009-02-13 07:05:00,1.6654,1.6656,1.6637,1.6639,669000000.0
2009-02-13 07:10:00,1.66395,1.66415,1.6636,1.6637,539400000.0
2009-02-13 07:15:00,1.6637,1.66525,1.6636,1.66485,696400000.0
2009-02-13 07:20:00,1.66485,1.6652,1.6641,1.6646,735200000.0
2009-02-13 07:25:00,1.66465,1.6649,1.66425,1.66465,233400000.0
2009-02-13 07:30:00,1.66465,1.665,1.66425,1.66485,145400000.0
2009-02-13 07:35:00,1.6648,1.66485,1.6637,1.66385,484800000.0
2009-02-13 07:40:00,1.6638,1.6645,1.6629,1.66335,729700000.0
2009-02-13 07:45:00,1.6634,1.66395,1.66325,1.66365,715800000.0
2009-02-13 07:50:00,1.66365,1.66445,1.66255,1.66255,777400000.0
2009-02-13 07:55:00,1.6629,1.6644,1.6629,1.6643,642000000.0
2009-02-13 08:00:00,1.6643,1.6656,1.66415,1.66505,1241400000.0
2009-02-13 08:05:00,1.665,1.66545,1.665,1.66525,143800000.0
2009-02-13 08:10:00,1.66535,1.6658,1.66495,1.66505,609800000.0
2009-02-13 08:15:00,1.66495,1.66565,1.66495,1.66535,480600000.0
2009-02-13 08:20:00,1.66535,1.6664,1.66485,1.66605,558200000.0
2009-02-13 08:25:00,1.66605,1.66685,1.6659,1.6662,701200000.0
2009-02-13 08:30:00,1.6663,1.6663,1.66455,1.6652,898600000.0
2009-02-13 08:35:00,1.6652,1.66565,1.6643,1.66565,625000000.0
2009-02-13 08:40:00,1.6657,1.6658,1.6639,1.66455,795600001.0
2009-02-13 08:45:00,1.66455,1.6654,1.66455,1.6647,447000000.0
2009-02-13 08:50:00,1.66475,1.6652,1.6643,1.665,399400000.0
2009-02-13 08:55:00,1.66495,1.66505,1.66425,1.6646,406400000.0
2009-02-13 09:00:00,1.6644,1.66605,1.66425,1.6655,1347200000.0
2009-02-13 09:05:00,1.66575,1.6665,1.6651,1.6658,1136400000.0
2009-02-13 09:10:00,1.66585,1.66695,1.66585,1.6668,977200000.0
2009-02-13 09:15:00,1.6669,1.66805,1.66655,1.6676,694200000.0
2009-02-13 09:20:00,1.6676,1.66895,1.66455,1.66455,895000000.0
2009-02-13 09:25:00,1.6645,1.66545,1.66415,1.66515,993600000.0
2009-02-13 09:30:00,1.66515,1.6673,1.6647,1.6666,1134400000.0
2009-02-13 09:35:00,1.66665,1.66855,1.66635,1.6682,1463000000.0
2009-02-13 09:40:00,1.66815,1.6698,1.66795,1.66905,1291400000.0
2009-02-13 09:45:00,1.66915,1.67165,1.66885,1.6711,1381800000.0
2009-02-13 09:50:00,1.67075,1.6724,1.67055,1.67195,1076600000.0
2009-02-13 09:55:00,1.67185,1.6743,1.67175,1.6737,1650000000.0
2009-02-13 10:00:00,1.6737,1.6749,1.67295,1.6742,1632600000.0
2009-02-13 10:05:00,1.6742,1.67495,1.6734,1.6741,1801799999.0
2009-02-13 10:10:00,1.6741,1.6749,1.6731,1.67425,1795600000.0
2009-02-13 10:15:00,1.67435,1.67445,1.6725,1.6729,1740400000.0
2009-02-13 10:20:00,1.67285,1.67405,1.67245,1.67375,1503800000.0
2009-02-13 10:25:00,1.67375,1.67555,1.6733,1.67495,1836600000.0
2009-02-13 10:30:00,1.67495,1.67535,1.67295,1.67395,1795400000.0
2009-02-13 10:35:00,1.67385,1.6762,1.6733,1.67545,1677800000.0
2009-02-13 10:40:00,1.67535,1.6768,1.67505,1.67665,1890600000.0
2009-02-13 10:45:00,1.67665,1.6778,1.67625,1.6778,1201400000.0
2009-02-13 10:50:00,1.6777,1.67965,1.67655,1.67955,1662900000.0
2009-02-13 10:55:00,1.6795,1.68055,1.67855,1.6789,1610200000.0
2009-02-13 11:00:00,1.67895,1.68025,1.67765,1.68015,1307200000.0
2009-02-13 11:05:00,1.68015,1.68485,1.67975,1.68395,1844400000.0
2009-02-13 11:10:00,1.68395,1.6848,1.6828,1.684,2374200000.0
2009-02-13 11:15:00,1.684,1.684,1.68265,1.68315,2153800000.0
2009-02-13 11:20:00,1.68315,1.68485,1.68275,1.68325,2008200000.0
2009-02-13 11:25:00,1.6834,1.68465,1.68325,1.68365,1382200000.0
2009-02-13 11:30:00,1.6837,1.684,1.68235,1.6825,1771600000.0
2009-02-13 11:35:00,1.6826,1.6827,1.6815,1.6817,1282000000.0
2009-02-13 11:40:00,1.6818,1.6849,1.68155,1.6848,1529800000.0
2009-02-13 11:45:00,1.6848,1.68615,1.68345,1.6852,1597000000.0
2009-02-13 11:50:00,1.6853,1.6888,1.68505,1.68825,1578500000.0
2009-02-13 11:55:00,1.6883,1.6899,1.6881,1.68885,1774600000.0
2009-02-13 12:00:00,1.68885,1.69495,1.68885,1.6936,2120500000.0
2009-02-13 12:05:00,1.69375,1.69425,1.69245,1.6933,2306200000.0
2009-02-13 12:10:00,1.6933,1.69335,1.69075,1.69185,2169599999.0
2009-02-13 12:15:00,1.6917,1.6918,1.6904,1.69135,1695400000.0
2009-02-13 12:20:00,1.69135,1.6916,1.6876,1.68905,1415800000.0
2009-02-13 12:25:00,1.68905,1.68955,1.6884,1.68845,1301600000.0
2009-02-13 12:30:00,1.6886,1.6913,1.6885,1.691,1238200000.0
2009-02-13 12:35:00,1.69095,1.6911,1.68645,1.6866,1290400000.0
2009-02-13 12:40:00,1.6866,1.6873,1.68535,1.68555,864400000.0
2009-02-13 12:45:00,1.68555,1.6865,1.68435,1.6851,1704300000.0
2009-02-13 12:50:00,1.68495,1.6866,1.68425,1.6858,1514600000.0
2009-02-13 12:55:00,1.6858,1.68635,1.6852,1.6852,1311400000.0
2009-02-13 13:00:00,1.6852,1.68625,1.68415,1.68455,1691400000.0
2009-02-13 13:05:00,1.68455,1.687,1.68405,1.6847,1897400000.0
2009-02-13 13:10:00,1.68475,1.6856,1.6842,1.68435,2343800000.0
2009-02-13 13:15:00,1.68435,1.68675,1.684,1.68675,2293200000.0
2009-02-13 13:20:00,1.68675,1.68685,1.68485,1.6852,1575200000.0
2009-02-13 13:25:00,1.68515,1.68605,1.68495,1.68585,1255800000.0
2009-02-13 13:30:00,1.68585,1.68685,1.68535,1.68615,1215000000.0
2009-02-13 13:35:00,1.68615,1.6864,1.6853,1.68585,1103800000.0
2009-02-13 13:40:00,1.68585,1.68705,1.68555,1.6866,1109000000.0
2009-02-13 13:45:00,1.68655,1.68675,1.6835,1.6846,1358000000.0
2009-02-13 13:50:00,1.6846,1.68785,1.6845,1.68775,1603600000.0
2009-02-13 13:55:00,1.6876,1.68855,1.68625,1.68625,1496000000.0
2009-02-13 14:00:00,1.687,1.6871,1.68585,1.68605,1557800000.0
2009-02-13 14:05:00,1.6861,1.6866,1.6837,1.68405,1574600002.0
2009-02-13 14:10:00,1.68405,1.6852,1.68405,1.6847,801800000.0
2009-02-13 14:15:00,1.68475,1.68795,1.6846,1.6874,1161000000.0
2009-02-13 14:20:00,1.68755,1.68775,1.6868,1.687,1194600000.0
2009-02-13 14:25:00,1.68695,1.68695,1.6846,1.6852,1493199999.0
2009-02-13 14:30:00,1.6852,1.68965,1.68505,1.6894,1233000000.0
2009-02-13 14:35:00,1.68925,1.6912,1.688,1.691,1336200000.0
2009-02-13 14:40:00,1.691,1.6926,1.6905,1.6923,480800000.0
2009-02-13 14:45:00,1.6923,1.69275,1.69135,1.6914,1194800000.0
2009-02-13 14:50:00,1.6914,1.6921,1.69055,1.6916,1268000000.0
2009-02-13 14:55:00,1.6916,1.6924,1.6908,1.6911,1045200000.0
2009-02-13 15:00:00,1.6911,1.692,1.69035,1.69055,934100000.0
2009-02-13 15:05:00,1.69055,1.6907,1.68885,1.68905,1519200000.0
2009-02-13 15:10:00,1.68905,1.6904,1.68885,1.68885,1579800000.0
2009-02-13 15:15:00,1.68885,1.6905,1.68835,1.69035,1317200000.0
2009-02-13 15:20:00,1.69035,1.6905,1.68785,1.68795,1511600000.0
2009-02-13 15:25:00,1.68795,1.68795,1.6866,1.68765,1126999999.0
2009-02-13 15:30:00,1.6877,1.6889,1.68735,1.6886,1933600000.0
2009-02-13 15:35:00,1.6886,1.68885,1.6872,1.68725,1737000000.0
2009-02-13 15:40:00,1.68725,1.6876,1.6826,1.6826,2206000000.0
2009-02-13 15:45:00,1.68275,1.68325,1.67795,1.6801,2356800000.0
2009-02-13 15:50:00,1.6802,1.68265,1.67605,1.67615,2436200001.0
2009-02-13 15:55:00,1.67615,1.6767,1.67055,1.67175,1604399999.0
2009-02-13 16:00:00,1.6718,1.6748,1.6711,1.6748,1533800001.0
2009-02-13 16:05:00,1.67475,1.67805,1.67475,1.67675,1275599999.0
2009-02-13 16:10:00,1.6768,1.67985,1.67645,1.67715,2100200003.0
2009-02-13 16:15:00,1.67715,1.67815,1.67515,1.67515,1647999999.0
2009-02-13 16:20:00,1.67525,1.67525,1.67065,1.671,2020999999.0
2009-02-13 16:25:00,1.6709,1.67375,1.67035,1.67365,1480400000.0
2009-02-13 16:30:00,1.6738,1.6777,1.6732,1.6776,1296400000.0
2009-02-13 16:35:00,1.67755,1.6777,1.6751,1.6761,1479800000.0
2009-02-13 16:40:00,1.67605,1.6764,1.6744,1.675,1644000000.0
2009-02-13 16:45:00,1.675,1.67505,1.6726,1.67345,1652400000.0
2009-02-13 16:50:00,1.67345,1.6766,1.67245,1.67645,2132200000.0
2009-02-13 16:55:00,1.67585,1.67655,1.6737,1.67515,1630000001.0
2009-02-13 17:00:00,1.67455,1.67545,1.67365,1.6744,1568000000.0
2009-02-13 17:05:00,1.6744,1.6756,1.67185,1.67245,1585800000.0
2009-02-13 17:10:00,1.67255,1.6728,1.66995,1.67115,1713800000.0
2009-02-13 17:15:00,1.67115,1.67145,1.66965,1.6705,1563800000.0
2009-02-13 17:20:00,1.6705,1.67285,1.6698,1.6713,1280000000.0
2009-02-13 17:25:00,1.67115,1.673,1.67115,1.67235,1339000000.0
2009-02-13 17:30:00,1.67235,1.6786,1.67175,1.67705,1722600000.0
2009-02-13 17:35:00,1.6771,1.6778,1.6745,1.67615,1667000001.0
2009-02-13 17:40:00,1.67615,1.67615,1.6746,1.67475,2182799999.0
2009-02-13 17:45:00,1.6748,1.6751,1.6696,1.6696,2096400001.0
2009-02-13 17:50:00,1.6697,1.67205,1.66905,1.66925,1916800000.0
2009-02-13 17:55:00,1.6693,1.67255,1.6691,1.6718,1801000000.0
2009-02-13 18:00:00,1.6718,1.67195,1.66715,1.6678,1860200000.0
2009-02-13 18:05:00,1.6678,1.67015,1.6676,1.6691,1527800000.0
2009-02-13 18:10:00,1.6691,1.6696,1.66605,1.66765,1287000000.0
2009-02-13 18:15:00,1.6677,1.66915,1.6676,1.66815,1594600000.0
2009-02-13 18:20:00,1.6682,1.6694,1.66695,1.6677,1650800000.0
2009-02-13 18:25:00,1.6677,1.6717,1.6677,1.6704,1605300000.0
2009-02-13 18:30:00,1.67025,1.67055,1.6678,1.67035,1494000000.0
2009-02-13 18:35:00,1.67035,1.6707,1.66945,1.67,1582200000.0
2009-02-13 18:40:00,1.67,1.6707,1.66865,1.6705,1361000000.0
2009-02-13 18:45:00,1.6705,1.6705,1.66875,1.66945,1359400000.0
2009-02-13 18:50:00,1.6694,1.6703,1.6689,1.66945,1585200000.0
2009-02-13 18:55:00,1.6696,1.6703,1.66875,1.66995,1375600000.0
2009-02-13 19:00:00,1.66995,1.6708,1.66855,1.67045,1758200000.0
2009-02-13 19:05:00,1.6705,1.67085,1.66885,1.669,1617600000.0
2009-02-13 19:10:00,1.66905,1.6701,1.66735,1.66765,1313600000.0
2009-02-13 19:15:00,1.66775,1.66785,1.66605,1.66665,1676400000.0
2009-02-13 19:20:00,1.66665,1.6676,1.6661,1.66725,928400000.0
2009-02-13 19:25:00,1.66735,1.66805,1.6663,1.66715,1073400000.0
2009-02-13 19:30:00,1.66725,1.66925,1.6665,1.66665,1407000000.0
2009-02-13 19:35:00,1.66665,1.6672,1.6658,1.6659,714200000.0
2009-02-13 19:40:00,1.6659,1.66755,1.6658,1.66725,1427600000.0
2009-02-13 19:45:00,1.66725,1.66805,1.66625,1.6663,1146800000.0
2009-02-13 19:50:00,1.6663,1.6676,1.6663,1.6672,804200000.0
2009-02-13 19:55:00,1.6672,1.6677,1.66555,1.66665,1368000000.0
2009-02-13 20:00:00,1.66665,1.66675,1.66535,1.66625,1335800000.0
2009-02-13 20:05:00,1.6662,1.66795,1.66545,1.66675,1095400000.0
2009-02-13 20:10:00,1.6668,1.66805,1.66495,1.6654,1328800000.0
2009-02-13 20:15:00,1.6654,1.66585,1.66385,1.66545,1394200000.0
2009-02-13 20:20:00,1.6654,1.6663,1.66485,1.666,1108800000.0
2009-02-13 20:25:00,1.666,1.6663,1.66565,1.6659,649800000.0
2009-02-13 20:30:00,1.6658,1.66635,1.66545,1.6659,584200000.0
2009-02-13 20:35:00,1.6659,1.6659,1.66435,1.6653,703000000.0
2009-02-13 20:40:00,1.6654,1.6658,1.66455,1.66545,1082600000.0
2009-02-13 20:45:00,1.66535,1.6666,1.66465,1.66645,1629000000.0
2009-02-13 20:50:00,1.6665,1.667,1.6654,1.66565,789800000.0
2009-02-13 20:55:00,1.66565,1.66665,1.665,1.66535,769600000.0
2009-02-13 21:00:00,1.66525,1.6664,1.66515,1.66605,700200000.0
2009-02-13 21:05:00,1.666,1.66655,1.6641,1.6646,1160600000.0
2009-02-13 21:10:00,1.6646,1.66505,1.66405,1.66465,791400000.0
2009-02-13 21:15:00,1.66465,1.66505,1.6641,1.66425,830600000.0
2009-02-13 21:20:00,1.66425,1.6652,1.66405,1.665,917600000.0
2009-02-13 21:25:00,1.66495,1.66505,1.6639,1.6644,875400000.0
2009-02-13 21:30:00,1.66405,1.6648,1.66365,1.6647,676800000.0
2009-02-13 21:35:00,1.66475,1.6653,1.66405,1.66485,669000000.0
2009-02-13 21:40:00,1.66495,1.66595,1.6645,1.66545,590000000.0
2009-02-13 21:45:00,1.6654,1.6674,1.6654,1.6672,533800000.0
2009-02-13 21:50:00,1.6672,1.6682,1.6668,1.6682,489800000.0
2009-02-13 21:55:00,1.66805,1.6692,1.66785,1.66885,682200000.0
2009-02-13 22:00:00,1.66885,1.6699,1.6685,1.669,611800000.0
2009-02-13 22:05:00,1.6689,1.6692,1.66545,1.6665,525800000.0
2009-02-13 22:10:00,1.6667,1.6685,1.66655,1.6681,378200000.0
2009-02-13 22:15:00,1.66825,1.669,1.66745,1.6678,387600000.0
2009-02-13 22:20:00,1.6678,1.6694,1.66775,1.6691,369200000.0
2009-02-13 22:25:00,1.6691,1.6692,1.6683,1.66915,605800000.0
2009-02-13 22:30:00,1.66915,1.67,1.6686,1.66975,676000000.0
2009-02-13 22:35:00,1.66975,1.67005,1.66865,1.6696,318800000.0
2009-02-13 22:40:00,1.6696,1.6714,1.6695,1.6706,552200000.0
2009-02-13 22:45:00,1.6707,1.6713,1.6694,1.6699,648600000.0
2009-02-13 22:50:00,1.6698,1.6698,1.66865,1.6696,380000000.0
2009-02-13 22:55:00,1.66965,1.6712,1.66935,1.6708,712200000.0
2009-02-13 23:00:00,1.6707,1.6708,1.6698,1.67015,565600000.0
2009-02-13 23:05:00,1.67025,1.6719,1.6696,1.6712,617000000.0
2009-02-13 23:10:00,1.6711,1.6717,1.6702,1.6717,517600000.0
2009-02-13 23:15:00,1.6717,1.6717,1.67055,1.6712,536800000.0
2009-02-13 23:20:00,1.67125,1.67135,1.6699,1.671,326400000.0
2009-02-13 23:25:00,1.671,1.671,1.67015,1.67015,201200000.0
2009-02-13 23:30:00,1.67035,1.67045,1.6691,1.67015,187000000.0
2009-02-13 23:35:00,1.6702,1.67115,1.66935,1.6708,189200000.0
2009-02-13 23:40:00,1.6709,1.6709,1.6684,1.6694,168400000.0
2009-02-13 23:45:00,1.6697,1.6697,1.66745,1.66765,276800000.0
2009-02-13 23:50:00,1.66795,1.66795,1.66705,1.6674,153600000.0
2009-02-13 23:55:00,1.66755,1.66765,1.66525,1.6656,75000000.0
2009-02-16 00:00:00,1.6543,1.65685,1.65401,1.65685,317400000.0
2009-02-16 00:05:00,1.65665,1.657,1.65455,1.6559,93000000.0
2009-02-16 00:10:00,1.6561,1.6583,1.6561,1.65655,168800000.0
2009-02-16 00:15:00,1.6567,1.65785,1.65575,1.65585,91200000.0
2009-02-16 00:20:00,1.65385,1.6566,1.6538,1.65525,93400000.0
2009-02-16 00:25:00,1.65525,1.65545,1.65275,1.65275,124400000.0
2009-02-16 00:30:00,1.6529,1.6555,1.6526,1.654,330000000.0
2009-02-16 00:35:00,1.654,1.6545,1.6535,1.654,67400000.0
2009-02-16 00:40:00,1.65405,1.65545,1.65365,1.65545,66400000.0
2009-02-16 00:45:00,1.6555,1.65665,1.6534,1.655,155000000.0
2009-02-16 00:50:00,1.65505,1.65505,1.654,1.65445,51600000.0
2009-02-16 00:55:00,1.6544,1.6549,1.65335,1.65355,255600000.0
2009-02-16 01:00:00,1.6536,1.6551,1.6532,1.655,440600000.0
2009-02-16 01:05:00,1.6549,1.6562,1.65465,1.656,398800000.0
2009-02-16 01:10:00,1.656,1.6567,1.6546,1.6553,744200000.0
2009-02-16 01:15:00,1.6553,1.6556,1.65435,1.6552,387000000.0
2009-02-16 01:20:00,1.65515,1.65555,1.6528,1.65435,225800000.0
2009-02-16 01:25:00,1.65435,1.6544,1.65265,1.654,317000000.0
2009-02-16 01:30:00,1.654,1.65575,1.65395,1.65575,263800000.0
2009-02-16 01:35:00,1.65565,1.65655,1.65485,1.6558,233800000.0
2009-02-16 01:40:00,1.65585,1.6568,1.65505,1.6561,315400000.0
2009-02-16 01:45:00,1.6561,1.6564,1.65565,1.65575,199800000.0
2009-02-16 01:50:00,1.65575,1.6565,1.6544,1.65525,275000000.0
2009-02-16 01:55:00,1.6548,1.65655,1.6545,1.6561,656400000.0
2009-02-16 02:00:00,1.65615,1.65635,1.6545,1.6549,625600000.0
2009-02-16 02:05:00,1.655,1.6569,1.6547,1.6562,831800000.0
2009-02-16 02:10:00,1.6561,1.65695,1.6557,1.6569,231600000.0
2009-02-16 02:15:00,1.6569,1.65735,1.65545,1.6558,672800000.0
2009-02-16 02:20:00,1.6558,1.65655,1.65555,1.65625,492200000.0
2009-02-16 02:25:00,1.65625,1.65695,1.65525,1.65575,860600000.0
2009-02-16 02:30:00,1.6558,1.6566,1.6555,1.65625,449000000.0
2009-02-16 02:35:00,1.65625,1.65625,1.6553,1.6558,449800000.0
2009-02-16 02:40:00,1.6557,1.65685,1.6555,1.65605,704400000.0
2009-02-16 02:45:00,1.65605,1.65685,1.6557,1.65685,642800000.0
2009-02-16 02:50:00,1.65685,1.65895,1.6566,1.6581,973400000.0
2009-02-16 02:55:00,1.65805,1.659,1.6572,1.6581,1325200000.0
2009-02-16 03:00:00,1.6581,1.65945,1.6578,1.6593,1237200000.0
2009-02-16 03:05:00,1.6593,1.66045,1.6592,1.65995,658800000.0
2009-02-16 03:10:00,1.65985,1.66055,1.65975,1.66005,386800000.0
2009-02-16 03:15:00,1.6601,1.66055,1.6596,1.65965,500400000.0
2009-02-16 03:20:00,1.65965,1.6602,1.65925,1.65955,1081800000.0
2009-02-16 03:25:00,1.6595,1.65985,1.65925,1.65985,203000000.0
2009-02-16 03:30:00,1.65985,1.661,1.6597,1.66065,667000000.0
2009-02-16 03:35:00,1.66055,1.66065,1.6592,1.6592,316400000.0
2009-02-16 03:40:00,1.65925,1.6601,1.65895,1.65975,696200000.0
2009-02-16 03:45:00,1.6596,1.65975,1.65865,1.65895,435600000.0
2009-02-16 03:50:00,1.659,1.66085,1.6587,1.66,459400000.0
2009-02-16 03:55:00,1.65995,1.6613,1.6594,1.66085,323800000.0
2009-02-16 04:00:00,1.66085,1.6617,1.6605,1.6616,183400000.0
2009-02-16 04:05:00,1.66165,1.66225,1.6607,1.6612,437200000.0
2009-02-16 04:10:00,1.66115,1.6612,1.65985,1.6603,329600000.0
2009-02-16 04:15:00,1.6603,1.661,1.6602,1.6605,243400000.0
2009-02-16 04:20:00,1.6604,1.66085,1.65955,1.6601,241800000.0
2009-02-16 04:25:00,1.66005,1.66095,1.65905,1.6604,345000000.0
2009-02-16 04:30:00,1.66045,1.66095,1.6601,1.6602,149600000.0
2009-02-16 04:35:00,1.6602,1.6613,1.6602,1.6611,225800000.0
2009-02-16 04:40:00,1.66115,1.6613,1.66045,1.6613,168800000.0
2009-02-16 04:45:00,1.66125,1.6615,1.66065,1.6612,184000000.0
2009-02-16 04:50:00,1.6613,1.6617,1.66065,1.6612,84800000.0
2009-02-16 04:55:00,1.6612,1.6615,1.661,1.6615,60800000.0
2009-02-16 05:00:00,1.6613,1.66145,1.6602,1.66055,118600000.0
2009-02-16 05:05:00,1.6606,1.6608,1.66025,1.66065,108200000.0
2009-02-16 05:10:00,1.66065,1.66075,1.66005,1.6603,84800000.0
2009-02-16 05:15:00,1.66025,1.6611,1.66025,1.66065,58000000.0
2009-02-16 05:20:00,1.6607,1.6609,1.6594,1.6596,67800000.0
2009-02-16 05:25:00,1.6596,1.66015,1.6587,1.65935,78600000.0
2009-02-16 05:30:00,1.65935,1.65935,1.6586,1.65915,108000000.0
2009-02-16 05:35:00,1.6592,1.65955,1.6587,1.65945,439400000.0
2009-02-16 05:40:00,1.65945,1.6595,1.65875,1.6591,224200000.0
2009-02-16 05:45:00,1.65915,1.65935,1.65885,1.65915,206600000.0
2009-02-16 05:50:00,1.65915,1.6596,1.6588,1.659,142800000.0
2009-02-16 05:55:00,1.659,1.6595,1.65875,1.6591,153600000.0
2009-02-16 06:00:00,1.6591,1.6591,1.6588,1.659,79000000.0
2009-02-16 06:05:00,1.659,1.65915,1.6587,1.659,61400000.0
2009-02-16 06:10:00,1.659,1.6594,1.6587,1.65885,159000000.0
2009-02-16 06:15:00,1.65895,1.6593,1.6588,1.6591,110000000.0
2009-02-16 06:20:00,1.6591,1.65935,1.65815,1.65845,280200000.0
2009-02-16 06:25:00,1.6584,1.6584,1.65745,1.65745,241600000.0
2009-02-16 06:30:00,1.65735,1.65985,1.65715,1.6584,636400000.0
2009-02-16 06:35:00,1.6584,1.6584,1.6575,1.65775,475200000.0
2009-02-16 06:40:00,1.6579,1.6594,1.6579,1.65845,141200000.0
2009-02-16 06:45:00,1.65855,1.6595,1.65855,1.65875,194200000.0
2009-02-16 06:50:00,1.6588,1.65885,1.6579,1.658,166600000.0
2009-02-16 06:55:00,1.65805,1.65855,1.65765,1.65765,345000000.0
2009-02-16 07:00:00,1.6577,1.6585,1.6577,1.6584,195600000.0
2009-02-16 07:05:00,1.65835,1.6585,1.65805,1.6582,174000000.0
2009-02-16 07:10:00,1.6582,1.6583,1.65745,1.6581,73400000.0
2009-02-16 07:15:00,1.65815,1.6587,1.6581,1.6586,287000000.0
2009-02-16 07:20:00,1.65875,1.66075,1.6586,1.6597,244600000.0
2009-02-16 07:25:00,1.6597,1.66125,1.65955,1.66065,281000000.0
2009-02-16 07:30:00,1.6607,1.66205,1.66065,1.6609,271400000.0
2009-02-16 07:35:00,1.66085,1.66105,1.65955,1.66055,325600000.0
2009-02-16 07:40:00,1.6601,1.6608,1.65965,1.65985,302200000.0
2009-02-16 07:45:00,1.6598,1.66125,1.6594,1.65995,285800000.0
2009-02-16 07:50:00,1.6596,1.66095,1.6596,1.6606,164000000.0
2009-02-16 07:55:00,1.6606,1.66085,1.65975,1.66015,147000000.0
2009-02-16 08:00:00,1.66,1.66,1.6551,1.6565,430400000.0
2009-02-16 08:05:00,1.6566,1.65785,1.65495,1.65675,529000000.0
2009-02-16 08:10:00,1.6568,1.6575,1.6565,1.65675,397200000.0
2009-02-16 08:15:00,1.65675,1.65725,1.6564,1.6569,290600000.0
2009-02-16 08:20:00,1.65705,1.6572,1.6562,1.6566,179200000.0
2009-02-16 08:25:00,1.65665,1.6576,1.6566,1.65715,366800000.0
2009-02-16 08:30:00,1.65715,1.6583,1.65695,1.658,618400000.0
2009-02-16 08:35:00,1.658,1.6593,1.65785,1.65835,436600000.0
2009-02-16 08:40:00,1.6584,1.65845,1.65535,1.65595,424800000.0
2009-02-16 08:45:00,1.65585,1.6559,1.654,1.65515,681200000.0
2009-02-16 08:50:00,1.65545,1.65605,1.65465,1.65585,733600000.0
2009-02-16 08:55:00,1.65585,1.6568,1.655,1.65585,660200000.0
2009-02-16 09:00:00,1.6557,1.6561,1.6537,1.6544,1174000000.0
2009-02-16 09:05:00,1.6543,1.65475,1.65295,1.65295,807800000.0
2009-02-16 09:10:00,1.65305,1.65365,1.65225,1.6536,723400000.0
2009-02-16 09:15:00,1.65365,1.65435,1.65355,1.6543,797000000.0
2009-02-16 09:20:00,1.6543,1.65575,1.6541,1.6557,1043400000.0
2009-02-16 09:25:00,1.6557,1.6569,1.65555,1.6561,948600000.0
2009-02-16 09:30:00,1.6562,1.65925,1.656,1.658,1125000000.0
2009-02-16 09:35:00,1.658,1.6598,1.6573,1.6594,1149600000.0
2009-02-16 09:40:00,1.6594,1.6617,1.6583,1.66105,1459200000.0
2009-02-16 09:45:00,1.6609,1.6627,1.65945,1.66015,1660800000.0
2009-02-16 09:50:00,1.66015,1.66305,1.6591,1.66175,1150600000.0
2009-02-16 09:55:00,1.66175,1.662,1.6604,1.66145,1087400000.0
2009-02-16 10:00:00,1.6614,1.6637,1.6608,1.6611,1124800000.0
2009-02-16 10:05:00,1.6611,1.66125,1.6598,1.66035,892200000.0
2009-02-16 10:10:00,1.6604,1.66055,1.65685,1.6575,1471400000.0
2009-02-16 10:15:00,1.65765,1.65945,1.6571,1.6583,1524000000.0
2009-02-16 10:20:00,1.65815,1.65975,1.6573,1.6593,1287200000.0
2009-02-16 10:25:00,1.65925,1.6611,1.6586,1.65935,1659600000.0
2009-02-16 10:30:00,1.65945,1.66165,1.6589,1.66115,1197200000.0
2009-02-16 10:35:00,1.66105,1.6611,1.659,1.65975,1305600000.0
2009-02-16 10:40:00,1.65975,1.66175,1.65965,1.66105,1379000000.0
2009-02-16 10:45:00,1.661,1.66215,1.66005,1.6609,1898000000.0
2009-02-16 10:50:00,1.6609,1.66405,1.66075,1.66355,1533400000.0
2009-02-16 10:55:00,1.66355,1.6655,1.6625,1.6626,1555400000.0
2009-02-16 11:00:00,1.6626,1.664,1.66205,1.664,1677200000.0
2009-02-16 11:05:00,1.66415,1.6649,1.66345,1.66405,1280100000.0
2009-02-16 11:10:00,1.6642,1.6685,1.66405,1.66715,2179400000.0
2009-02-16 11:15:00,1.66705,1.66955,1.6665,1.66665,1917100000.0
2009-02-16 11:20:00,1.6667,1.66725,1.66595,1.6663,2382000000.0
2009-02-16 11:25:00,1.66625,1.6673,1.665,1.665,1876200001.0
2009-02-16 11:30:00,1.665,1.666,1.6642,1.6652,1449200000.0
2009-02-16 11:35:00,1.6652,1.66555,1.6632,1.66335,1378800000.0
2009-02-16 11:40:00,1.6633,1.6647,1.6633,1.66425,1074200000.0
2009-02-16 11:45:00,1.66425,1.6651,1.66385,1.6645,1429000000.0
2009-02-16 11:50:00,1.6644,1.6658,1.6639,1.6654,2316200000.0
2009-02-16 11:55:00,1.6654,1.66555,1.6637,1.66395,1638600000.0
2009-02-16 12:00:00,1.66395,1.66515,1.66395,1.6649,2165800001.0
2009-02-16 12:05:00,1.6649,1.6652,1.6635,1.6635,1624800001.0
2009-02-16 12:10:00,1.6638,1.6657,1.6637,1.6653,1095200000.0
2009-02-16 12:15:00,1.6653,1.6671,1.66475,1.6669,1469800000.0
2009-02-16 12:20:00,1.66685,1.66695,1.6655,1.66635,2420800000.0
2009-02-16 12:25:00,1.66635,1.66765,1.66605,1.6668,1184600000.0
2009-02-16 12:30:00,1.6668,1.66895,1.6667,1.6682,1361399999.0
2009-02-16 12:35:00,1.66825,1.6687,1.6664,1.66735,1243800000.0
2009-02-16 12:40:00,1.66755,1.66815,1.66595,1.66595,1226600000.0
2009-02-16 12:45:00,1.66595,1.66625,1.66495,1.665,1130400000.0
2009-02-16 12:50:00,1.665,1.6657,1.66435,1.6656,1390400000.0
2009-02-16 12:55:00,1.6656,1.6658,1.6647,1.6651,1560600000.0
2009-02-16 13:00:00,1.6651,1.66605,1.66475,1.6657,791300000.0
2009-02-16 13:05:00,1.6657,1.6658,1.6635,1.66445,1705500000.0
2009-02-16 13:10:00,1.66435,1.66485,1.6636,1.664,1714600000.0
2009-02-16 13:15:00,1.66395,1.66445,1.6626,1.664,1378800000.0
2009-02-16 13:20:00,1.66405,1.6645,1.66375,1.66415,1144200000.0
2009-02-16 13:25:00,1.66415,1.6644,1.6637,1.66415,685200000.0
2009-02-16 13:30:00,1.6642,1.66435,1.66385,1.66415,652800000.0
2009-02-16 13:35:00,1.66415,1.6654,1.66415,1.66445,900600000.0
2009-02-16 13:40:00,1.66445,1.66475,1.66375,1.66455,965800000.0
2009-02-16 13:45:00,1.66455,1.6661,1.66455,1.666,934000000.0
2009-02-16 13:50:00,1.6662,1.66635,1.6649,1.66515,1504200000.0
2009-02-16 13:55:00,1.66515,1.66605,1.66515,1.6658,843800000.0
2009-02-16 14:00:00,1.66585,1.6663,1.66565,1.6663,407800000.0
2009-02-16 14:05:00,1.6663,1.6664,1.6657,1.66595,152100000.0
2009-02-16 14:10:00,1.6657,1.66605,1.66215,1.66395,2004400000.0
2009-02-16 14:15:00,1.664,1.66415,1.6633,1.6636,1204400000.0
2009-02-16 14:20:00,1.6636,1.66385,1.66235,1.6633,2039000000.0
2009-02-16 14:25:00,1.6633,1.66355,1.66265,1.6634,1466000000.0
2009-02-16 14:30:00,1.6635,1.66385,1.6624,1.66255,2191799999.0
2009-02-16 14:35:00,1.6625,1.6637,1.66245,1.66355,2195400000.0
2009-02-16 14:40:00,1.66355,1.66445,1.663,1.6635,1251600000.0
2009-02-16 14:45:00,1.6635,1.66555,1.66345,1.665,1194600000.0
2009-02-16 14:50:00,1.66495,1.6652,1.66415,1.66495,961200000.0
2009-02-16 14:55:00,1.6649,1.66525,1.6638,1.6639,1411200000.0
2009-02-16 15:00:00,1.66385,1.66495,1.66365,1.6647,897600000.0
2009-02-16 15:05:00,1.6647,1.66685,1.6647,1.66515,1675600000.0
2009-02-16 15:10:00,1.66525,1.66555,1.6632,1.6638,1419400000.0
2009-02-16 15:15:00,1.6638,1.66465,1.66335,1.6637,1216200000.0
2009-02-16 15:20:00,1.6637,1.6646,1.66265,1.664,1555400000.0
2009-02-16 15:25:00,1.664,1.664,1.6632,1.66335,1817599999.0
2009-02-16 15:30:00,1.66335,1.66445,1.6632,1.6643,1613600000.0
2009-02-16 15:35:00,1.6643,1.6666,1.6639,1.66595,1930800000.0
2009-02-16 15:40:00,1.66595,1.66645,1.6644,1.6651,2285800000.0
2009-02-16 15:45:00,1.6651,1.66525,1.6642,1.665,2208400000.0
2009-02-16 15:50:00,1.665,1.6657,1.6627,1.66365,2153900000.0
2009-02-16 15:55:00,1.6638,1.6638,1.66075,1.66275,2066700000.0
2009-02-16 16:00:00,1.6629,1.66315,1.6604,1.66105,2788200000.0
2009-02-16 16:05:00,1.66105,1.66295,1.66055,1.66295,1896400000.0
2009-02-16 16:10:00,1.66295,1.66295,1.66125,1.66145,1762600000.0
2009-02-16 16:15:00,1.66155,1.66215,1.6606,1.6611,2752400000.0
2009-02-16 16:20:00,1.661,1.6611,1.6593,1.65995,2175000000.0
2009-02-16 16:25:00,1.65995,1.6605,1.65985,1.66005,1198700000.0
2009-02-16 16:30:00,1.66005,1.6602,1.65945,1.66005,797200000.0
2009-02-16 16:35:00,1.66015,1.661,1.6599,1.66075,1995800000.0
2009-02-16 16:40:00,1.66075,1.66085,1.6584,1.6586,2225800000.0
2009-02-16 16:45:00,1.6586,1.65905,1.65735,1.6579,1747800000.0
2009-02-16 16:50:00,1.65795,1.6587,1.65735,1.65755,2258800000.0
2009-02-16 16:55:00,1.65755,1.6576,1.6566,1.6568,1563000000.0
2009-02-16 17:00:00,1.6568,1.65765,1.65615,1.6571,1368800000.0
2009-02-16 17:05:00,1.657,1.65955,1.657,1.6586,1507800000.0
2009-02-16 17:10:00,1.6586,1.66,1.6586,1.65905,855200000.0
2009-02-16 17:15:00,1.65905,1.6592,1.65815,1.6586,636600000.0
2009-02-16 17:20:00,1.65855,1.65955,1.6581,1.65835,1906800000.0
2009-02-16 17:25:00,1.6584,1.65935,1.65825,1.65925,1318800000.0
2009-02-16 17:30:00,1.65925,1.65935,1.6577,1.658,2368600000.0
2009-02-16 17:35:00,1.658,1.6582,1.65555,1.6558,1041200000.0
2009-02-16 17:40:00,1.6558,1.6561,1.6521,1.65215,1522200000.0
2009-02-16 17:45:00,1.6522,1.65415,1.65165,1.6534,1386000000.0
2009-02-16 17:50:00,1.65335,1.65425,1.65285,1.6531,1012200000.0
2009-02-16 17:55:00,1.6531,1.6537,1.65135,1.65135,2452000000.0
2009-02-16 18:00:00,1.65135,1.65365,1.65135,1.65355,1384600000.0
2009-02-16 18:05:00,1.65355,1.65575,1.65315,1.65485,1273400000.0
2009-02-16 18:10:00,1.65485,1.65515,1.65415,1.65515,668200000.0
2009-02-16 18:15:00,1.65515,1.6592,1.65375,1.65375,1927199999.0
2009-02-16 18:20:00,1.65375,1.6554,1.65315,1.65475,1309200000.0
2009-02-16 18:25:00,1.6546,1.65705,1.6544,1.65655,2019800000.0
2009-02-16 18:30:00,1.6566,1.65815,1.65555,1.6574,1194200000.0
2009-02-16 18:35:00,1.6576,1.65875,1.6568,1.65865,1280800000.0
2009-02-16 18:40:00,1.65875,1.65965,1.658,1.6583,1206000000.0
2009-02-16 18:45:00,1.6585,1.66035,1.6578,1.6595,1708600000.0
2009-02-16 18:50:00,1.6595,1.6602,1.6588,1.66005,1355400000.0
2009-02-16 18:55:00,1.66,1.6601,1.6581,1.65875,1287000000.0
2009-02-16 19:00:00,1.65875,1.6592,1.65775,1.65865,917999999.0
2009-02-16 19:05:00,1.6587,1.6592,1.6587,1.65885,282800000.0
2009-02-16 19:10:00,1.6589,1.6589,1.6571,1.6571,1706599995.0
2009-02-16 19:15:00,1.6571,1.65725,1.65595,1.6569,481799998.0
2009-02-16 19:20:00,1.6569,1.6569,1.65555,1.6559,132600000.0
2009-02-16 19:25:00,1.65605,1.65605,1.65495,1.6552,278800000.0
2009-02-16 19:30:00,1.65525,1.65585,1.6545,1.65475,234000000.0
2009-02-16 19:35:00,1.65495,1.656,1.6546,1.65555,157600000.0
2009-02-16 19:40:00,1.6556,1.6563,1.65455,1.6563,407800000.0
2009-02-16 19:45:00,1.65615,1.65725,1.65605,1.6565,200400000.0
2009-02-16 19:50:00,1.6565,1.65705,1.6565,1.65695,133000000.0
2009-02-16 19:55:00,1.6571,1.6577,1.6556,1.656,355800000.0
2009-02-16 20:00:00,1.6561,1.6569,1.6561,1.65675,156200000.0
2009-02-16 20:05:00,1.65675,1.65675,1.656,1.6564,200800000.0
2009-02-16 20:10:00,1.65645,1.6566,1.6564,1.65655,115400000.0
2009-02-16 20:15:00,1.65655,1.6566,1.65568,1.6565,670000000.0
2009-02-16 20:20:00,1.6565,1.65655,1.65615,1.65645,128600000.0
2009-02-16 20:25:00,1.65645,1.65655,1.65565,1.65585,162000000.0
2009-02-16 20:30:00,1.65595,1.656,1.65445,1.6546,293800000.0
2009-02-16 20:35:00,1.6546,1.6551,1.6544,1.65465,237400000.0
2009-02-16 20:40:00,1.65465,1.6555,1.6546,1.6553,169000000.0
2009-02-16 20:45:00,1.6553,1.6553,1.6543,1.65445,135000000.0
2009-02-16 20:50:00,1.6544,1.65505,1.6541,1.65435,157600000.0
2009-02-16 20:55:00,1.65435,1.65555,1.6539,1.65515,214500000.0
2009-02-16 21:00:00,1.6552,1.65645,1.65495,1.65635,78600000.0
2009-02-16 21:05:00,1.65655,1.6566,1.65505,1.65595,96200000.0
2009-02-16 21:10:00,1.65595,1.656,1.65538,1.65555,175800000.0
2009-02-16 21:15:00,1.65555,1.65605,1.65496,1.65518,201000000.0
2009-02-16 21:20:00,1.65575,1.6561,1.65515,1.65605,48600000.0
2009-02-16 21:25:00,1.65605,1.65605,1.6546,1.6546,187400000.0
2009-02-16 21:30:00,1.65475,1.65585,1.6544,1.65575,175600000.0
2009-02-16 21:35:00,1.65575,1.65575,1.65515,1.6552,60200000.0
2009-02-16 21:40:00,1.65515,1.6552,1.65439,1.655,68600000.0
2009-02-16 21:45:00,1.655,1.6552,1.655,1.6551,29600000.0
2009-02-16 21:50:00,1.65525,1.65525,1.6548,1.6549,22400000.0
2009-02-16 21:55:00,1.6547,1.65585,1.6547,1.65575,191800000.0
2009-02-16 22:00:00,1.6558,1.6559,1.65525,1.65525,161200000.0
2009-02-16 22:05:00,1.65525,1.65545,1.65525,1.6553,145000000.0
2009-02-16 22:10:00,1.65545,1.6555,1.6553,1.65535,150400000.0
2009-02-16 22:15:00,1.65492,1.65595,1.65479,1.6558,168600000.0
2009-02-16 22:20:00,1.6557,1.65605,1.6554,1.65565,117000000.0
2009-02-16 22:25:00,1.65565,1.65755,1.65565,1.65755,102800000.0
2009-02-16 22:30:00,1.65755,1.65885,1.65655,1.65755,408000000.0
2009-02-16 22:35:00,1.65755,1.65755,1.65515,1.656,125000000.0
2009-02-16 22:40:00,1.65585,1.65605,1.65537,1.65556,205000000.0
2009-02-16 22:45:00,1.65595,1.65725,1.65595,1.65665,108800000.0
2009-02-16 22:50:00,1.6565,1.65665,1.65565,1.65565,127800000.0
2009-02-16 22:55:00,1.6557,1.6572,1.6553,1.6572,110000000.0
2009-02-16 23:00:00,1.65785,1.65935,1.65495,1.6557,351000000.0
2009-02-16 23:05:00,1.65575,1.65695,1.65555,1.65625,66000000.0
2009-02-16 23:10:00,1.6563,1.6566,1.65575,1.65635,45600000.0
2009-02-16 23:15:00,1.6559,1.6574,1.6559,1.6567,69000000.0
2009-02-16 23:20:00,1.65685,1.65705,1.6562,1.65705,126000000.0
2009-02-16 23:25:00,1.65705,1.6572,1.65555,1.65715,72600000.0
2009-02-16 23:30:00,1.65705,1.65725,1.65555,1.65665,100600000.0
2009-02-16 23:35:00,1.6564,1.6571,1.6557,1.6558,62800000.0
2009-02-16 23:40:00,1.656,1.6573,1.65505,1.65645,280400000.0
2009-02-16 23:45:00,1.65645,1.6572,1.65595,1.6572,142600000.0
2009-02-16 23:50:00,1.6572,1.6582,1.65635,1.6577,217200000.0
2009-02-16 23:55:00,1.65755,1.6584,1.6568,1.6575,305200000.0
2009-02-17 00:00:00,1.65755,1.6584,1.65715,1.6578,98200000.0
2009-02-17 00:05:00,1.6578,1.6581,1.6559,1.65625,91800000.0
2009-02-17 00:10:00,1.6563,1.6578,1.65525,1.65645,100800000.0
2009-02-17 00:15:00,1.6564,1.6576,1.65535,1.6572,42200000.0
2009-02-17 00:20:00,1.6573,1.65785,1.65605,1.6564,131800000.0
2009-02-17 00:25:00,1.6564,1.6569,1.65585,1.6566,199600000.0
2009-02-17 00:30:00,1.65625,1.657,1.6552,1.656,191800000.0
2009-02-17 00:35:00,1.65605,1.6584,1.65555,1.658,135400000.0
2009-02-17 00:40:00,1.658,1.65815,1.65725,1.65795,95400000.0
2009-02-17 00:45:00,1.6578,1.6579,1.6566,1.65695,130200000.0
2009-02-17 00:50:00,1.6571,1.65725,1.65635,1.65685,106000000.0
2009-02-17 00:55:00,1.657,1.65725,1.65685,1.65715,128800000.0
2009-02-17 01:00:00,1.65725,1.65925,1.6569,1.6581,294000000.0
2009-02-17 01:05:00,1.6581,1.65815,1.65722,1.65738,722400000.0
2009-02-17 01:10:00,1.6578,1.65865,1.6572,1.65865,231600000.0
2009-02-17 01:15:00,1.6587,1.6587,1.6572,1.6576,133200000.0
2009-02-17 01:20:00,1.6576,1.6579,1.6574,1.65785,73600000.0
2009-02-17 01:25:00,1.6579,1.6581,1.6578,1.6578,121800000.0
2009-02-17 01:30:00,1.6578,1.659,1.6569,1.65735,279600000.0
2009-02-17 01:35:00,1.65735,1.65845,1.6572,1.6583,341200000.0
2009-02-17 01:40:00,1.65825,1.65845,1.6581,1.6582,101000000.0
2009-02-17 01:45:00,1.65825,1.6584,1.6574,1.6574,280400000.0
2009-02-17 01:50:00,1.6574,1.6583,1.6571,1.6583,312400000.0
2009-02-17 01:55:00,1.65825,1.65825,1.65705,1.6571,408600000.0
2009-02-17 02:00:00,1.6571,1.6583,1.6569,1.6578,1337200000.0
2009-02-17 02:05:00,1.6578,1.65835,1.6572,1.6578,711600000.0
2009-02-17 02:10:00,1.6578,1.6582,1.65755,1.65815,555199999.0
2009-02-17 02:15:00,1.65815,1.65895,1.65645,1.65715,876000000.0
2009-02-17 02:20:00,1.6571,1.65825,1.6565,1.6568,1199600000.0
2009-02-17 02:25:00,1.6569,1.65805,1.6564,1.6573,1381400000.0
2009-02-17 02:30:00,1.6573,1.6574,1.65565,1.6567,1377000000.0
2009-02-17 02:35:00,1.6567,1.6574,1.6563,1.6571,756600000.0
2009-02-17 02:40:00,1.6571,1.65755,1.6566,1.65695,727000000.0
2009-02-17 02:45:00,1.65695,1.6576,1.6566,1.6569,551000000.0
2009-02-17 02:50:00,1.65695,1.65745,1.65605,1.65715,1043400000.0
2009-02-17 02:55:00,1.65715,1.6582,1.65655,1.657,1335000000.0
2009-02-17 03:00:00,1.6569,1.6578,1.65655,1.657,636000000.0
2009-02-17 03:05:00,1.657,1.66055,1.65645,1.65765,1335000000.0
2009-02-17 03:10:00,1.65765,1.66105,1.65725,1.6607,1811000000.0
2009-02-17 03:15:00,1.66,1.6629,1.65915,1.6629,2073800000.0
2009-02-17 03:20:00,1.663,1.66395,1.661,1.66235,1367400000.0
2009-02-17 03:25:00,1.66235,1.66325,1.6614,1.6629,1364200000.0
2009-02-17 03:30:00,1.663,1.6638,1.6619,1.66285,1111600000.0
2009-02-17 03:35:00,1.6629,1.6637,1.6612,1.66355,987000000.0
2009-02-17 03:40:00,1.66365,1.66455,1.66235,1.66285,1620800000.0
2009-02-17 03:45:00,1.6629,1.6632,1.6617,1.66315,1516400000.0
2009-02-17 03:50:00,1.6632,1.6642,1.662,1.66285,1055200000.0
2009-02-17 03:55:00,1.66285,1.6645,1.6628,1.66345,832600000.0
2009-02-17 04:00:00,1.66345,1.6645,1.6627,1.66315,981200000.0
2009-02-17 04:05:00,1.6633,1.66365,1.6626,1.6629,688200000.0
2009-02-17 04:10:00,1.66245,1.66395,1.66235,1.66315,873400000.0
2009-02-17 04:15:00,1.66315,1.6639,1.6625,1.66335,1027000000.0
2009-02-17 04:20:00,1.6633,1.66415,1.6627,1.66345,1143200000.0
2009-02-17 04:25:00,1.66365,1.6649,1.66355,1.66395,762200000.0
2009-02-17 04:30:00,1.664,1.6647,1.6635,1.6647,447600000.0
2009-02-17 04:35:00,1.6647,1.6656,1.6643,1.6653,680600000.0
2009-02-17 04:40:00,1.66535,1.666,1.66455,1.66505,693000000.0
2009-02-17 04:45:00,1.66505,1.6651,1.6643,1.6651,283000000.0
2009-02-17 04:50:00,1.66515,1.66655,1.6649,1.6664,443200000.0
2009-02-17 04:55:00,1.66635,1.6667,1.66565,1.666,386800000.0
2009-02-17 05:00:00,1.666,1.66715,1.66535,1.6669,659800000.0
2009-02-17 05:05:00,1.6669,1.66845,1.66625,1.66775,695000000.0
2009-02-17 05:10:00,1.66775,1.6685,1.66715,1.6684,751400000.0
2009-02-17 05:15:00,1.66835,1.66945,1.66675,1.66735,545800000.0
2009-02-17 05:20:00,1.66725,1.6678,1.6666,1.6671,200000000.0
2009-02-17 05:25:00,1.66695,1.6672,1.66625,1.6669,374800000.0
2009-02-17 05:30:00,1.6669,1.6671,1.66545,1.6656,755000000.0
2009-02-17 05:35:00,1.66585,1.66735,1.66585,1.66675,418600000.0
2009-02-17 05:40:00,1.66705,1.66775,1.66645,1.66705,540800000.0
2009-02-17 05:45:00,1.66705,1.66755,1.6666,1.6671,657600000.0
2009-02-17 05:50:00,1.6672,1.66885,1.66665,1.6677,601400000.0
2009-02-17 05:55:00,1.66775,1.66865,1.66725,1.66815,235000000.0
2009-02-17 06:00:00,1.6682,1.66845,1.66765,1.6679,419800000.0
2009-02-17 06:05:00,1.6679,1.66865,1.66745,1.6684,554400000.0
2009-02-17 06:10:00,1.6684,1.6687,1.66735,1.66745,213200000.0
2009-02-17 06:15:00,1.66745,1.66855,1.66745,1.66845,270800000.0
2009-02-17 06:20:00,1.6683,1.6683,1.66745,1.66795,460800000.0
2009-02-17 06:25:00,1.66805,1.66825,1.66745,1.6679,384400000.0
2009-02-17 06:30:00,1.66825,1.6687,1.6676,1.66845,158000000.0
2009-02-17 06:35:00,1.66845,1.66885,1.66725,1.66755,370000000.0
2009-02-17 06:40:00,1.6676,1.66925,1.66745,1.6691,481000000.0
2009-02-17 06:45:00,1.66915,1.67005,1.66915,1.66945,389000000.0
2009-02-17 06:50:00,1.66945,1.66955,1.66905,1.66945,243800000.0
2009-02-17 06:55:00,1.6694,1.6694,1.66825,1.66845,161800000.0
2009-02-17 07:00:00,1.6684,1.6692,1.6684,1.6687,113200000.0
2009-02-17 07:05:00,1.66885,1.66905,1.66825,1.6686,184200000.0
2009-02-17 07:10:00,1.66865,1.66895,1.66865,1.66895,86200000.0
2009-02-17 07:15:00,1.66885,1.66975,1.66805,1.66855,264600000.0
2009-02-17 07:20:00,1.6685,1.6685,1.66705,1.6672,265800000.0
2009-02-17 07:25:00,1.66715,1.66775,1.66695,1.66755,483800000.0
2009-02-17 07:30:00,1.66755,1.6685,1.6675,1.66765,262400000.0
2009-02-17 07:35:00,1.66765,1.6683,1.66755,1.6681,296000000.0
2009-02-17 07:40:00,1.6681,1.66895,1.66725,1.6682,671400000.0
2009-02-17 07:45:00,1.66825,1.66855,1.66745,1.66795,683600000.0
2009-02-17 07:50:00,1.66805,1.66855,1.6679,1.66795,296000000.0
2009-02-17 07:55:00,1.66795,1.66845,1.66735,1.66735,444000000.0
2009-02-17 08:00:00,1.66735,1.6681,1.6673,1.6677,444600000.0
2009-02-17 08:05:00,1.6677,1.6683,1.6672,1.66765,421000000.0
2009-02-17 08:10:00,1.66745,1.66895,1.6673,1.66835,640800000.0
2009-02-17 08:15:00,1.66835,1.6684,1.6676,1.6682,260400000.0
2009-02-17 08:20:00,1.6682,1.6684,1.6676,1.66805,311600000.0
2009-02-17 08:25:00,1.66805,1.66835,1.66765,1.6682,398600000.0
2009-02-17 08:30:00,1.66825,1.6688,1.66715,1.6688,618600000.0
2009-02-17 08:35:00,1.66875,1.66875,1.66605,1.6667,752000000.0
2009-02-17 08:40:00,1.6667,1.6693,1.666,1.6691,700800000.0
2009-02-17 08:45:00,1.66915,1.66975,1.66845,1.6695,645000000.0
2009-02-17 08:50:00,1.6695,1.6695,1.66845,1.66845,750800000.0
2009-02-17 08:55:00,1.6684,1.66885,1.667,1.66735,740200000.0
2009-02-17 09:00:00,1.6674,1.66785,1.666,1.66635,1014000000.0
2009-02-17 09:05:00,1.66645,1.6677,1.66635,1.66725,1059800000.0
2009-02-17 09:10:00,1.66725,1.6682,1.66725,1.6675,915200000.0
2009-02-17 09:15:00,1.66755,1.66765,1.66555,1.6658,875400000.0
2009-02-17 09:20:00,1.66575,1.66755,1.6641,1.66435,1517000000.0
2009-02-17 09:25:00,1.6644,1.6665,1.6632,1.6647,1459400000.0
2009-02-17 09:30:00,1.6647,1.66515,1.6631,1.6639,1535400000.0
2009-02-17 09:35:00,1.6639,1.66505,1.6632,1.66395,1208600000.0
2009-02-17 09:40:00,1.66395,1.6665,1.6639,1.66555,1059200000.0
2009-02-17 09:45:00,1.66555,1.66585,1.6643,1.66485,1465000000.0
2009-02-17 09:50:00,1.6649,1.6651,1.66395,1.66435,1595400000.0
2009-02-17 09:55:00,1.6643,1.6645,1.6609,1.66165,1223600000.0
2009-02-17 10:00:00,1.66175,1.66295,1.6598,1.6599,1368000000.0
2009-02-17 10:05:00,1.66,1.66245,1.65875,1.66145,2116600002.0
2009-02-17 10:10:00,1.6613,1.6615,1.65865,1.65925,2387100001.0
2009-02-17 10:15:00,1.65915,1.66155,1.65875,1.66015,1943600000.0
2009-02-17 10:20:00,1.66015,1.6631,1.6598,1.6625,1862000000.0
2009-02-17 10:25:00,1.66265,1.66375,1.66185,1.6633,2262000000.0
2009-02-17 10:30:00,1.6633,1.66405,1.6614,1.66165,2383900000.0
2009-02-17 10:35:00,1.66165,1.6627,1.661,1.66245,2030400001.0
2009-02-17 10:40:00,1.66225,1.66255,1.66085,1.6609,2625800000.0
2009-02-17 10:45:00,1.6609,1.6614,1.6596,1.6606,2635400000.0
2009-02-17 10:50:00,1.66035,1.6615,1.6599,1.6604,1893000000.0
2009-02-17 10:55:00,1.6604,1.66145,1.6564,1.6564,2378200001.0
2009-02-17 11:00:00,1.6564,1.65835,1.656,1.6576,2267400002.0
2009-02-17 11:05:00,1.65745,1.65925,1.65695,1.65865,3281800001.0
2009-02-17 11:10:00,1.65865,1.65865,1.6567,1.65755,1823199999.0
2009-02-17 11:15:00,1.6576,1.65775,1.65645,1.65725,2231400001.0
2009-02-17 11:20:00,1.65725,1.6585,1.65695,1.6573,1837000000.0
2009-02-17 11:25:00,1.6574,1.65945,1.6562,1.6575,2515999999.0
2009-02-17 11:30:00,1.65845,1.66815,1.65835,1.6681,2131400000.0
2009-02-17 11:35:00,1.66825,1.66845,1.66475,1.6659,2276000002.0
2009-02-17 11:40:00,1.666,1.666,1.664,1.66575,2243400000.0
2009-02-17 11:45:00,1.66585,1.668,1.66515,1.66725,2225799999.0
2009-02-17 11:50:00,1.66725,1.6674,1.66445,1.6655,2918400000.0
2009-02-17 11:55:00,1.66555,1.66615,1.66485,1.66535,2623000000.0
2009-02-17 12:00:00,1.66535,1.67085,1.66285,1.67045,2290200001.0
2009-02-17 12:05:00,1.67005,1.67365,1.66975,1.67055,2452400001.0
2009-02-17 12:10:00,1.67065,1.6731,1.6697,1.6697,2767399999.0
2009-02-17 12:15:00,1.66975,1.6703,1.6686,1.6689,2589000000.0
2009-02-17 12:20:00,1.6688,1.6707,1.6688,1.67055,1607200001.0
2009-02-17 12:25:00,1.6705,1.67305,1.67035,1.67215,1848400000.0
2009-02-17 12:30:00,1.67215,1.67265,1.6706,1.6708,1796400000.0
2009-02-17 12:35:00,1.67065,1.6716,1.66985,1.6701,2586200002.0
2009-02-17 12:40:00,1.67,1.6718,1.6694,1.6701,2448400000.0
2009-02-17 12:45:00,1.6701,1.67075,1.667,1.667,2794200000.0
2009-02-17 12:50:00,1.66705,1.66825,1.6659,1.6675,2733200000.0
2009-02-17 12:55:00,1.6675,1.6682,1.6662,1.6662,2166800000.0
2009-02-17 13:00:00,1.6662,1.66845,1.6662,1.6678,2314400000.0
2009-02-17 13:05:00,1.6678,1.6683,1.66695,1.6679,1882300000.0
2009-02-17 13:10:00,1.66785,1.6686,1.66705,1.668,2783800001.0
2009-02-17 13:15:00,1.668,1.6685,1.66685,1.6684,2791800000.0
2009-02-17 13:20:00,1.6684,1.66985,1.6679,1.66875,3055799998.0
2009-02-17 13:25:00,1.66875,1.67165,1.6687,1.671,2086200002.0
2009-02-17 13:30:00,1.671,1.67225,1.6697,1.6702,2294600000.0
2009-02-17 13:35:00,1.67025,1.67105,1.6695,1.6696,2244000000.0
2009-02-17 13:40:00,1.6696,1.6711,1.66865,1.66905,2163599999.0
2009-02-17 13:45:00,1.66895,1.67,1.6683,1.6683,3194800009.0
2009-02-17 13:50:00,1.6683,1.669,1.6667,1.667,2667400001.0
2009-02-17 13:55:00,1.66695,1.66765,1.66635,1.66665,2944000000.0
2009-02-17 14:00:00,1.66665,1.6678,1.66645,1.6674,1755800000.0
2009-02-17 14:05:00,1.66745,1.66825,1.6672,1.6672,1933800000.0
2009-02-17 14:10:00,1.6678,1.66835,1.6673,1.6677,1022200000.0
2009-02-17 14:15:00,1.66765,1.6679,1.6661,1.6668,1303800000.0
2009-02-17 14:20:00,1.66685,1.6688,1.6667,1.66805,1931600000.0
2009-02-17 14:25:00,1.66805,1.66845,1.66725,1.66815,1412000000.0
2009-02-17 14:30:00,1.66815,1.6693,1.668,1.6691,2799600000.0
2009-02-17 14:35:00,1.6691,1.66915,1.6679,1.66835,1445800000.0
2009-02-17 14:40:00,1.66835,1.66925,1.66765,1.66895,1940800000.0
2009-02-17 14:45:00,1.66895,1.6708,1.66855,1.67,2000200001.0
2009-02-17 14:50:00,1.6699,1.6705,1.66955,1.66995,2148000000.0
2009-02-17 14:55:00,1.66995,1.6706,1.6691,1.66935,2253800000.0
2009-02-17 15:00:00,1.66925,1.671,1.6692,1.6708,2093100000.0
2009-02-17 15:05:00,1.67085,1.67245,1.67035,1.6719,2054000000.0
2009-02-17 15:10:00,1.6719,1.6742,1.67135,1.6738,1791100000.0
2009-02-17 15:15:00,1.6738,1.6738,1.6715,1.6719,2516600000.0
2009-02-17 15:20:00,1.6719,1.6726,1.671,1.67175,2899000000.0
2009-02-17 15:25:00,1.67175,1.67265,1.6712,1.67145,2487000000.0
2009-02-17 15:30:00,1.6717,1.67265,1.6708,1.6714,2796400001.0
2009-02-17 15:35:00,1.67125,1.6724,1.6703,1.6718,2710600001.0
2009-02-17 15:40:00,1.6718,1.6726,1.67145,1.67235,2345800000.0
2009-02-17 15:45:00,1.67225,1.67325,1.67175,1.67235,2902600000.0
2009-02-17 15:50:00,1.67235,1.67405,1.6718,1.67325,2706800000.0
2009-02-17 15:55:00,1.6733,1.67635,1.673,1.6744,1499500000.0
2009-02-17 16:00:00,1.67455,1.67575,1.67365,1.67495,2555000001.0
2009-02-17 16:05:00,1.6749,1.67505,1.67325,1.6735,2168000000.0
2009-02-17 16:10:00,1.6736,1.67445,1.6721,1.67315,1913600000.0
2009-02-17 16:15:00,1.6732,1.6742,1.6724,1.6735,2319400000.0
2009-02-17 16:20:00,1.67355,1.67535,1.67305,1.6744,1874400000.0
2009-02-17 16:25:00,1.67445,1.67465,1.67295,1.67385,2067600000.0
2009-02-17 16:30:00,1.67385,1.6739,1.6723,1.67285,2562800000.0
2009-02-17 16:35:00,1.67285,1.6734,1.6719,1.6721,2328600000.0
2009-02-17 16:40:00,1.6721,1.67305,1.6714,1.6727,2340400000.0
2009-02-17 16:45:00,1.6727,1.6728,1.6712,1.6717,3063600000.0
2009-02-17 16:50:00,1.67185,1.6749,1.6717,1.67385,2360400000.0
2009-02-17 16:55:00,1.67395,1.67555,1.67375,1.67535,2728399999.0
2009-02-17 17:00:00,1.6755,1.67625,1.67445,1.6753,3040200000.0
2009-02-17 17:05:00,1.67545,1.6764,1.67395,1.67505,3030800001.0
2009-02-17 17:10:00,1.67505,1.6752,1.6737,1.6739,2618200000.0
2009-02-17 17:15:00,1.6739,1.67405,1.67275,1.6734,2666000000.0
2009-02-17 17:20:00,1.6734,1.67465,1.6708,1.6745,2642000001.0
2009-02-17 17:25:00,1.6745,1.6747,1.67335,1.67355,2909200000.0
2009-02-17 17:30:00,1.67355,1.67485,1.67335,1.6738,2623599999.0
2009-02-17 17:35:00,1.6739,1.6766,1.6733,1.6766,2899800000.0
2009-02-17 17:40:00,1.6767,1.67825,1.6748,1.67825,3088399999.0
2009-02-17 17:45:00,1.678,1.67935,1.67605,1.6775,3498799996.0
2009-02-17 17:50:00,1.6773,1.67945,1.6756,1.67705,2803799998.0
2009-02-17 17:55:00,1.67715,1.67775,1.67645,1.67695,3273000002.0
2009-02-17 18:00:00,1.67715,1.67735,1.6764,1.6772,2808400000.0
2009-02-17 18:05:00,1.6772,1.67745,1.67645,1.677,3006000000.0
2009-02-17 18:10:00,1.677,1.67765,1.6756,1.67605,2538400000.0
2009-02-17 18:15:00,1.6762,1.6765,1.67495,1.6756,2951800000.0
2009-02-17 18:20:00,1.6756,1.67645,1.675,1.67585,2376600000.0
2009-02-17 18:25:00,1.67575,1.6761,1.67465,1.67465,2740400000.0
2009-02-17 18:30:00,1.67465,1.67505,1.6725,1.6743,2355000000.0
2009-02-17 18:35:00,1.6743,1.67435,1.6736,1.6737,1872200000.0
2009-02-17 18:40:00,1.6738,1.67405,1.67215,1.6729,1763200000.0
2009-02-17 18:45:00,1.6729,1.67335,1.6722,1.67315,1181800000.0
2009-02-17 18:50:00,1.67315,1.67325,1.6705,1.6714,1436800000.0
2009-02-17 18:55:00,1.6714,1.67165,1.6701,1.6702,1541400000.0
2009-02-17 19:00:00,1.67015,1.67165,1.66955,1.6714,1504400000.0
2009-02-17 19:05:00,1.67165,1.67165,1.67025,1.67065,853200000.0
2009-02-17 19:10:00,1.67065,1.6707,1.6691,1.6694,1224400000.0
2009-02-17 19:15:00,1.6694,1.6711,1.66875,1.67045,1012000000.0
2009-02-17 19:20:00,1.6705,1.6712,1.6688,1.6691,1317600000.0
2009-02-17 19:25:00,1.66915,1.67075,1.66795,1.66945,1200000000.0
2009-02-17 19:30:00,1.66945,1.66985,1.6691,1.66945,942600000.0
2009-02-17 19:35:00,1.6695,1.6705,1.6694,1.6702,1048600000.0
2009-02-17 19:40:00,1.6703,1.671,1.67005,1.6708,816600000.0
2009-02-17 19:45:00,1.6708,1.6709,1.66985,1.6702,1218200000.0
2009-02-17 19:50:00,1.6703,1.67085,1.66955,1.6702,853200000.0
2009-02-17 19:55:00,1.6702,1.67115,1.66965,1.6697,1115000000.0
2009-02-17 20:00:00,1.66965,1.67025,1.668,1.66835,1239000000.0
2009-02-17 20:05:00,1.66845,1.66925,1.66735,1.6691,1082200000.0
2009-02-17 20:10:00,1.66895,1.66965,1.6681,1.66925,1282400000.0
2009-02-17 20:15:00,1.6692,1.6693,1.66755,1.66815,1103800000.0
2009-02-17 20:20:00,1.66815,1.6684,1.6675,1.66825,1467800000.0
2009-02-17 20:25:00,1.6681,1.66845,1.6671,1.66755,1106400000.0
2009-02-17 20:30:00,1.66755,1.6686,1.66715,1.66845,902400000.0
2009-02-17 20:35:00,1.66845,1.67015,1.66825,1.66935,885199999.0
2009-02-17 20:40:00,1.66935,1.6694,1.6681,1.6688,1535000000.0
2009-02-17 20:45:00,1.6688,1.6712,1.66785,1.66955,1672400000.0
2009-02-17 20:50:00,1.66965,1.67005,1.6685,1.6685,1036800000.0
2009-02-17 20:55:00,1.66855,1.67025,1.6683,1.6696,1452000000.0
2009-02-17 21:00:00,1.6697,1.66975,1.668,1.66935,1050200000.0
2009-02-17 21:05:00,1.66935,1.6707,1.66935,1.67045,1028000000.0
2009-02-17 21:10:00,1.6705,1.67215,1.67,1.6713,963600000.0
2009-02-17 21:15:00,1.6713,1.67145,1.66985,1.67045,1047000000.0
2009-02-17 21:20:00,1.67045,1.671,1.67035,1.6706,972200000.0
2009-02-17 21:25:00,1.6706,1.6709,1.66985,1.66985,1183000000.0
2009-02-17 21:30:00,1.66995,1.6708,1.66985,1.6707,1057400000.0
2009-02-17 21:35:00,1.6707,1.67105,1.6694,1.67,1627800000.0
2009-02-17 21:40:00,1.66995,1.67065,1.66925,1.66985,1123800000.0
2009-02-17 21:45:00,1.66985,1.67045,1.66815,1.6687,995800000.0
2009-02-17 21:50:00,1.6687,1.6698,1.6675,1.66915,1137400000.0
2009-02-17 21:55:00,1.66915,1.66915,1.6674,1.6685,999400000.0
2009-02-17 22:00:00,1.6685,1.6692,1.66775,1.6678,1165600000.0
2009-02-17 22:05:00,1.6679,1.6679,1.667,1.6678,1260800000.0
2009-02-17 22:10:00,1.6678,1.6689,1.6675,1.6679,823000000.0
2009-02-17 22:15:00,1.6681,1.6691,1.6677,1.6688,998000000.0
2009-02-17 22:20:00,1.6688,1.66925,1.6683,1.6686,637200000.0
2009-02-17 22:25:00,1.6686,1.6693,1.66765,1.6683,1178600000.0
2009-02-17 22:30:00,1.66825,1.6692,1.66745,1.66795,1912200007.0
2009-02-17 22:35:00,1.668,1.6691,1.66755,1.66805,1681800000.0
2009-02-17 22:40:00,1.6682,1.6689,1.6667,1.6671,1136600000.0
2009-02-17 22:45:00,1.6671,1.66755,1.6662,1.66625,721800000.0
2009-02-17 22:50:00,1.6662,1.6664,1.6638,1.6643,1034600000.0
2009-02-17 22:55:00,1.6643,1.66555,1.6638,1.6652,1272400000.0
2009-02-17 23:00:00,1.66525,1.66535,1.663,1.6634,1310600000.0
2009-02-17 23:05:00,1.6633,1.6635,1.66275,1.66315,741800000.0
2009-02-17 23:10:00,1.66315,1.66385,1.66315,1.66325,411200000.0
2009-02-17 23:15:00,1.6633,1.6642,1.6633,1.6639,917000000.0
2009-02-17 23:20:00,1.66375,1.6645,1.6636,1.66395,721600000.0
2009-02-17 23:25:00,1.66415,1.66415,1.6634,1.6637,850600000.0
2009-02-17 23:30:00,1.66385,1.6658,1.66385,1.6648,649600000.0
2009-02-17 23:35:00,1.6648,1.66515,1.66445,1.66515,679600000.0
2009-02-17 23:40:00,1.66515,1.6655,1.66445,1.66505,529800000.0
2009-02-17 23:45:00,1.6651,1.66565,1.6649,1.6651,390800000.0
2009-02-17 23:50:00,1.6651,1.66565,1.66425,1.66425,573000000.0
2009-02-17 23:55:00,1.66425,1.66475,1.6639,1.66445,288400000.0
2009-02-18 00:00:00,1.6645,1.6654,1.66395,1.66505,84600000.0
2009-02-18 00:05:00,1.6651,1.6652,1.6641,1.66465,156600000.0
2009-02-18 00:10:00,1.6646,1.6646,1.66275,1.6646,214000000.0
2009-02-18 00:15:00,1.6645,1.6654,1.66445,1.665,145400000.0
2009-02-18 00:20:00,1.66525,1.6655,1.66465,1.66465,178000000.0
2009-02-18 00:25:00,1.66475,1.6653,1.6646,1.6652,88600000.0
2009-02-18 00:30:00,1.6653,1.66565,1.66515,1.6656,154400000.0
2009-02-18 00:35:00,1.6656,1.6656,1.6647,1.6652,312000000.0
2009-02-18 00:40:00,1.6652,1.66525,1.66365,1.6639,354400000.0
2009-02-18 00:45:00,1.6641,1.66525,1.6641,1.6651,414800000.0
2009-02-18 00:50:00,1.66515,1.6653,1.66465,1.66525,267000000.0
2009-02-18 00:55:00,1.6652,1.66585,1.66505,1.66515,238600000.0
2009-02-18 01:00:00,1.6651,1.6656,1.66495,1.66525,392000000.0
2009-02-18 01:05:00,1.6652,1.6655,1.6639,1.6643,571200000.0
2009-02-18 01:10:00,1.66435,1.66475,1.6639,1.6647,374000000.0
2009-02-18 01:15:00,1.6647,1.66565,1.6643,1.6646,537200000.0
2009-02-18 01:20:00,1.6646,1.6651,1.6643,1.66495,321800000.0
2009-02-18 01:25:00,1.66495,1.66535,1.6646,1.6647,320600000.0
2009-02-18 01:30:00,1.66465,1.665,1.66375,1.66465,693200000.0
2009-02-18 01:35:00,1.66475,1.6655,1.66405,1.66485,265600000.0
2009-02-18 01:40:00,1.66485,1.6652,1.6647,1.6648,379800000.0
2009-02-18 01:45:00,1.6648,1.6648,1.6638,1.6642,370800000.0
2009-02-18 01:50:00,1.6643,1.6647,1.66405,1.66455,195600000.0
2009-02-18 01:55:00,1.66455,1.66505,1.664,1.6641,519200000.0
2009-02-18 02:00:00,1.66405,1.66435,1.6637,1.6638,630000000.0
2009-02-18 02:05:00,1.6638,1.66465,1.6638,1.6638,564600000.0
2009-02-18 02:10:00,1.6638,1.6644,1.6637,1.6638,734200000.0
2009-02-18 02:15:00,1.6638,1.66425,1.6637,1.6638,659400000.0
2009-02-18 02:20:00,1.6638,1.6648,1.6626,1.66345,1039200000.0
2009-02-18 02:25:00,1.66365,1.66445,1.6635,1.66365,517200000.0
2009-02-18 02:30:00,1.6638,1.66435,1.6627,1.66305,547800000.0
2009-02-18 02:35:00,1.6631,1.6636,1.6628,1.6635,509400000.0
2009-02-18 02:40:00,1.6634,1.6644,1.66335,1.6644,971400000.0
2009-02-18 02:45:00,1.6644,1.66485,1.6632,1.66405,877600000.0
2009-02-18 02:50:00,1.66395,1.66475,1.6639,1.6647,655200000.0
2009-02-18 02:55:00,1.66445,1.665,1.66315,1.6636,1125800000.0
2009-02-18 03:00:00,1.6635,1.66415,1.66265,1.66405,910000000.0
2009-02-18 03:05:00,1.66405,1.6647,1.66385,1.66435,505800000.0
2009-02-18 03:10:00,1.6644,1.6653,1.66435,1.66515,760600000.0
2009-02-18 03:15:00,1.66505,1.66535,1.6642,1.6642,823600000.0
2009-02-18 03:20:00,1.66415,1.665,1.66395,1.66455,743800000.0
2009-02-18 03:25:00,1.66455,1.66535,1.66435,1.6653,761600000.0
2009-02-18 03:30:00,1.6654,1.6656,1.66445,1.6647,613600000.0
2009-02-18 03:35:00,1.66465,1.66485,1.66365,1.6637,625400000.0
2009-02-18 03:40:00,1.66375,1.66485,1.66375,1.6646,681200000.0
2009-02-18 03:45:00,1.6646,1.66505,1.6641,1.6647,607000000.0
2009-02-18 03:50:00,1.6647,1.66545,1.66425,1.6652,131600000.0
2009-02-18 03:55:00,1.66515,1.66515,1.66465,1.6651,133000000.0
2009-02-18 04:00:00,1.6651,1.66525,1.66415,1.6642,269400000.0
2009-02-18 04:05:00,1.6642,1.66535,1.664,1.6652,233200000.0
2009-02-18 04:10:00,1.6652,1.66545,1.6647,1.66505,240600000.0
2009-02-18 04:15:00,1.66505,1.6651,1.6644,1.6644,107800000.0
2009-02-18 04:20:00,1.66435,1.66505,1.66345,1.66445,429600000.0
2009-02-18 04:25:00,1.66445,1.6651,1.66395,1.66425,471600000.0
2009-02-18 04:30:00,1.6642,1.6653,1.6636,1.6647,350200000.0
2009-02-18 04:35:00,1.6647,1.66495,1.66405,1.66435,369800000.0
2009-02-18 04:40:00,1.66445,1.66465,1.66295,1.66455,367800000.0
2009-02-18 04:45:00,1.66455,1.66495,1.6641,1.6649,197000000.0
2009-02-18 04:50:00,1.66495,1.66515,1.66435,1.66465,72400000.0
2009-02-18 04:55:00,1.6647,1.665,1.6643,1.6647,177400000.0
2009-02-18 05:00:00,1.66485,1.66485,1.6631,1.66375,463000000.0
2009-02-18 05:05:00,1.6637,1.6643,1.66335,1.66415,158800000.0
2009-02-18 05:10:00,1.66415,1.66415,1.6621,1.66225,402400000.0
2009-02-18 05:15:00,1.66225,1.6644,1.66225,1.6635,472600000.0
2009-02-18 05:20:00,1.66355,1.664,1.66225,1.6623,266600000.0
2009-02-18 05:25:00,1.6623,1.6633,1.66195,1.66315,432000000.0
2009-02-18 05:30:00,1.66315,1.66365,1.66275,1.66285,276200000.0
2009-02-18 05:35:00,1.663,1.66315,1.6627,1.663,150800000.0
2009-02-18 05:40:00,1.663,1.664,1.66295,1.664,235600000.0
2009-02-18 05:45:00,1.664,1.6641,1.6627,1.663,380400000.0
2009-02-18 05:50:00,1.66305,1.6638,1.66265,1.6637,383600000.0
2009-02-18 05:55:00,1.6637,1.66385,1.663,1.66335,279600000.0
2009-02-18 06:00:00,1.6633,1.6636,1.6625,1.6625,213000000.0
2009-02-18 06:05:00,1.6627,1.6631,1.66235,1.66285,310000000.0
2009-02-18 06:10:00,1.66285,1.66375,1.6627,1.6634,242200000.0
2009-02-18 06:15:00,1.6634,1.6639,1.66265,1.6639,464200000.0
2009-02-18 06:20:00,1.6639,1.66395,1.66285,1.6631,274800000.0
2009-02-18 06:25:00,1.66315,1.66425,1.66265,1.6636,237800000.0
2009-02-18 06:30:00,1.66355,1.66355,1.6627,1.66305,226800000.0
2009-02-18 06:35:00,1.66305,1.6633,1.66265,1.6628,281400000.0
2009-02-18 06:40:00,1.6628,1.6632,1.6624,1.6626,234400000.0
2009-02-18 06:45:00,1.66265,1.6627,1.66205,1.6624,198000000.0
2009-02-18 06:50:00,1.66235,1.6626,1.66215,1.6624,203600000.0
2009-02-18 06:55:00,1.66235,1.66245,1.66185,1.6622,174800000.0
2009-02-18 07:00:00,1.6622,1.6631,1.66162,1.6625,711600000.0
2009-02-18 07:05:00,1.66255,1.6629,1.66205,1.6623,392200000.0
2009-02-18 07:10:00,1.6623,1.66405,1.66215,1.6638,351400000.0
2009-02-18 07:15:00,1.66365,1.66425,1.66365,1.66425,395600000.0
2009-02-18 07:20:00,1.6642,1.6649,1.664,1.66425,444200000.0
2009-02-18 07:25:00,1.6642,1.66445,1.6637,1.6638,395600000.0
2009-02-18 07:30:00,1.66375,1.6644,1.66355,1.6638,208400000.0
2009-02-18 07:35:00,1.66385,1.66415,1.6623,1.66305,284600000.0
2009-02-18 07:40:00,1.66305,1.66425,1.6628,1.6641,179000000.0
2009-02-18 07:45:00,1.6641,1.66525,1.6641,1.66505,335600000.0
2009-02-18 07:50:00,1.6652,1.6657,1.66425,1.6654,413600000.0
2009-02-18 07:55:00,1.6654,1.66575,1.66455,1.66495,328000000.0
2009-02-18 08:00:00,1.66505,1.6651,1.66435,1.6647,244000000.0
2009-02-18 08:05:00,1.6647,1.6656,1.6647,1.66545,230000000.0
2009-02-18 08:10:00,1.6655,1.6655,1.66425,1.66455,264000000.0
2009-02-18 08:15:00,1.66455,1.6658,1.66435,1.66535,459600000.0
2009-02-18 08:20:00,1.66545,1.6661,1.6645,1.66475,899200000.0
2009-02-18 08:25:00,1.6648,1.6652,1.66395,1.6647,826599999.0
2009-02-18 08:30:00,1.66475,1.6651,1.66335,1.6635,642000000.0
2009-02-18 08:35:00,1.6635,1.6639,1.662,1.66215,777800000.0
2009-02-18 08:40:00,1.6622,1.6644,1.6622,1.66365,676800000.0
2009-02-18 08:45:00,1.6636,1.6646,1.6627,1.66395,1043800000.0
2009-02-18 08:50:00,1.66415,1.6649,1.66355,1.6641,625400000.0
2009-02-18 08:55:00,1.66415,1.66505,1.66405,1.665,429200000.0
2009-02-18 09:00:00,1.66485,1.66505,1.6642,1.6644,461800000.0
2009-02-18 09:05:00,1.6644,1.66515,1.66395,1.6651,774200000.0
2009-02-18 09:10:00,1.6651,1.667,1.6648,1.6665,1218200000.0
2009-02-18 09:15:00,1.6665,1.6676,1.6662,1.66675,1567600000.0
2009-02-18 09:20:00,1.66675,1.66735,1.66615,1.66665,1613200000.0
2009-02-18 09:25:00,1.66665,1.6682,1.6666,1.6682,775600000.0
2009-02-18 09:30:00,1.6682,1.6689,1.6668,1.6668,1125000000.0
2009-02-18 09:35:00,1.6668,1.6678,1.66585,1.6677,1553200002.0
2009-02-18 09:40:00,1.6677,1.66895,1.6676,1.66835,1714600000.0
2009-02-18 09:45:00,1.6684,1.66995,1.6677,1.66985,1269800000.0
2009-02-18 09:50:00,1.66985,1.6702,1.6686,1.6692,1874200002.0
2009-02-18 09:55:00,1.6692,1.6697,1.66785,1.66865,1770000001.0
2009-02-18 10:00:00,1.66865,1.6699,1.66465,1.668,2060000000.0
2009-02-18 10:05:00,1.66795,1.66805,1.66445,1.665,2454400000.0
2009-02-18 10:10:00,1.66505,1.66655,1.6631,1.665,2587600000.0
2009-02-18 10:15:00,1.66495,1.66525,1.66265,1.6629,2325400000.0
2009-02-18 10:20:00,1.66295,1.66345,1.6587,1.6596,2387399999.0
2009-02-18 10:25:00,1.6595,1.66065,1.65745,1.6592,2673999999.0
2009-02-18 10:30:00,1.6592,1.66115,1.6583,1.65875,3073200000.0
2009-02-18 10:35:00,1.6589,1.6596,1.65475,1.656,2440799998.0
2009-02-18 10:40:00,1.656,1.6592,1.656,1.6588,2778799999.0
2009-02-18 10:45:00,1.6584,1.6605,1.65715,1.65785,2240800000.0
2009-02-18 10:50:00,1.65785,1.6588,1.6574,1.6581,2017799999.0
2009-02-18 10:55:00,1.65805,1.66095,1.65775,1.66095,1967200000.0
2009-02-18 11:00:00,1.66115,1.66165,1.66055,1.66115,1852000000.0
2009-02-18 11:05:00,1.66105,1.6611,1.65825,1.6602,1739300000.0
2009-02-18 11:10:00,1.6602,1.6611,1.66,1.66105,1518400000.0
2009-02-18 11:15:00,1.661,1.66105,1.6602,1.6604,1463400000.0
2009-02-18 11:20:00,1.6604,1.66125,1.65725,1.65755,2085600000.0
2009-02-18 11:25:00,1.6577,1.65955,1.6575,1.6586,2567400002.0
2009-02-18 11:30:00,1.6586,1.65995,1.6548,1.6573,2363799999.0
2009-02-18 11:35:00,1.6573,1.658,1.6561,1.65755,2158399999.0
2009-02-18 11:40:00,1.65755,1.6598,1.65645,1.65755,2237600000.0
2009-02-18 11:45:00,1.65755,1.65805,1.6567,1.65775,2484600000.0
2009-02-18 11:50:00,1.65775,1.6596,1.6568,1.6596,2499000000.0
2009-02-18 11:55:00,1.65965,1.66305,1.65945,1.6626,2446999999.0
2009-02-18 12:00:00,1.6626,1.6635,1.6613,1.66185,1929200000.0
2009-02-18 12:05:00,1.66185,1.6628,1.66155,1.6628,2190399997.0
2009-02-18 12:10:00,1.6628,1.6653,1.6628,1.66425,2024200000.0
2009-02-18 12:15:00,1.66425,1.66655,1.66425,1.6657,1823600000.0
2009-02-18 12:20:00,1.66575,1.6687,1.66505,1.6678,2254600000.0
2009-02-18 12:25:00,1.6678,1.66795,1.66475,1.6648,2340800000.0
2009-02-18 12:30:00,1.6648,1.6655,1.664,1.66455,1907400001.0
2009-02-18 12:35:00,1.66455,1.66535,1.6641,1.66535,1605000000.0
2009-02-18 12:40:00,1.6653,1.6654,1.66415,1.6647,1821200000.0
2009-02-18 12:45:00,1.6648,1.6648,1.66235,1.6637,1814600000.0
2009-02-18 12:50:00,1.6637,1.66385,1.66245,1.6625,2263600000.0
2009-02-18 12:55:00,1.6626,1.66375,1.66235,1.66325,1645200000.0
2009-02-18 13:00:00,1.6632,1.66415,1.6612,1.6632,2151400001.0
2009-02-18 13:05:00,1.6631,1.6655,1.66305,1.66465,1522000000.0
2009-02-18 13:10:00,1.6648,1.665,1.66435,1.6646,1032600000.0
2009-02-18 13:15:00,1.66465,1.6653,1.66335,1.665,2115400000.0
2009-02-18 13:20:00,1.665,1.6659,1.6631,1.6657,1982800000.0
2009-02-18 13:25:00,1.66585,1.66835,1.6654,1.6664,2601500000.0
2009-02-18 13:30:00,1.6662,1.6663,1.66515,1.6661,2156600000.0
2009-02-18 13:35:00,1.6661,1.66745,1.6658,1.66675,1554000000.0
2009-02-18 13:40:00,1.66675,1.66715,1.66615,1.66645,1437000000.0
2009-02-18 13:45:00,1.6664,1.66765,1.66605,1.66735,1766400000.0
2009-02-18 13:50:00,1.66735,1.66825,1.66735,1.668,1919400001.0
2009-02-18 13:55:00,1.668,1.6697,1.66755,1.6693,1582999999.0
2009-02-18 14:00:00,1.6693,1.6694,1.6676,1.66785,2044599999.0
2009-02-18 14:05:00,1.66785,1.6684,1.66695,1.66765,1969200000.0
2009-02-18 14:10:00,1.66765,1.668,1.66595,1.66615,1874200007.0
2009-02-18 14:15:00,1.66615,1.66765,1.66605,1.6674,1529400000.0
2009-02-18 14:20:00,1.6674,1.66815,1.6671,1.66785,1223200000.0
2009-02-18 14:25:00,1.6679,1.66865,1.66745,1.6686,1139800000.0
2009-02-18 14:30:00,1.6686,1.6696,1.668,1.6695,1505400000.0
2009-02-18 14:35:00,1.66945,1.6695,1.66835,1.6689,1602600000.0
2009-02-18 14:40:00,1.6689,1.6712,1.66775,1.67035,1971300000.0
2009-02-18 14:45:00,1.67035,1.67065,1.6688,1.66985,1971200000.0
2009-02-18 14:50:00,1.66985,1.67055,1.6688,1.6688,1812400000.0
2009-02-18 14:55:00,1.6688,1.6696,1.6683,1.6686,1646200000.0
2009-02-18 15:00:00,1.6686,1.6699,1.6681,1.6695,1566800000.0
2009-02-18 15:05:00,1.66945,1.6706,1.66945,1.6704,1951800000.0
2009-02-18 15:10:00,1.6704,1.67245,1.67025,1.67245,1088000000.0
2009-02-18 15:15:00,1.6724,1.6724,1.6714,1.6716,1191700000.0
2009-02-18 15:20:00,1.6716,1.67185,1.671,1.6714,1308000000.0
2009-02-18 15:25:00,1.6714,1.6715,1.66975,1.6702,1570200000.0
2009-02-18 15:30:00,1.6702,1.6706,1.66955,1.67005,2026800000.0
2009-02-18 15:35:00,1.67005,1.67025,1.66905,1.6692,1857600000.0
2009-02-18 15:40:00,1.6692,1.6709,1.6687,1.66975,1827800000.0
2009-02-18 15:45:00,1.66975,1.67005,1.66885,1.66935,2018000000.0
2009-02-18 15:50:00,1.66935,1.67085,1.6689,1.6707,2035400000.0
2009-02-18 15:55:00,1.6707,1.67165,1.6702,1.6706,2039800000.0
2009-02-18 16:00:00,1.67075,1.673,1.6706,1.67235,2023600000.0
2009-02-18 16:05:00,1.67255,1.6747,1.67255,1.6739,1791400000.0
2009-02-18 16:10:00,1.6739,1.6743,1.6729,1.67315,1875200000.0
2009-02-18 16:15:00,1.6732,1.67395,1.6724,1.6725,1602800000.0
2009-02-18 16:20:00,1.67245,1.6731,1.6721,1.6725,1196800000.0
2009-02-18 16:25:00,1.6725,1.6727,1.6706,1.6707,1778400000.0
2009-02-18 16:30:00,1.6707,1.6719,1.6694,1.67165,1900400000.0
2009-02-18 16:35:00,1.67155,1.6722,1.6702,1.67065,1960600000.0
2009-02-18 16:40:00,1.6706,1.67145,1.66885,1.67045,2510200000.0
2009-02-18 16:45:00,1.67045,1.6712,1.66975,1.67075,2298400000.0
2009-02-18 16:50:00,1.6709,1.67145,1.66965,1.6702,2005800000.0
2009-02-18 16:55:00,1.6702,1.671,1.6691,1.67055,1875200000.0
2009-02-18 17:00:00,1.67055,1.67295,1.66955,1.6702,1959400000.0
2009-02-18 17:05:00,1.67005,1.6704,1.6677,1.6698,1909200000.0
2009-02-18 17:10:00,1.66965,1.6702,1.66785,1.6695,1863800000.0
2009-02-18 17:15:00,1.6695,1.6711,1.66875,1.66935,1886800000.0
2009-02-18 17:20:00,1.66925,1.67085,1.66865,1.67015,1979600000.0
2009-02-18 17:25:00,1.67,1.67155,1.66965,1.67065,2218799999.0
2009-02-18 17:30:00,1.67065,1.6735,1.6706,1.67295,1743200000.0
2009-02-18 17:35:00,1.67305,1.67625,1.67265,1.67465,1933400000.0
2009-02-18 17:40:00,1.6747,1.67575,1.67395,1.67455,1776600000.0
2009-02-18 17:45:00,1.67445,1.67595,1.674,1.6744,2139200000.0
2009-02-18 17:50:00,1.67445,1.67535,1.673,1.67525,2168400000.0
2009-02-18 17:55:00,1.67525,1.67525,1.67335,1.67335,2156800000.0
2009-02-18 18:00:00,1.6735,1.6737,1.6723,1.6723,1985800000.0
2009-02-18 18:05:00,1.6723,1.67675,1.6723,1.67625,1949800000.0
2009-02-18 18:10:00,1.67625,1.6768,1.67495,1.67555,1683400000.0
2009-02-18 18:15:00,1.67555,1.6773,1.67555,1.67695,1482600000.0
2009-02-18 18:20:00,1.67695,1.68145,1.67695,1.68005,1783000000.0
2009-02-18 18:25:00,1.68005,1.6826,1.6798,1.6821,1928600000.0
2009-02-18 18:30:00,1.6821,1.6827,1.681,1.68205,1697000000.0
2009-02-18 18:35:00,1.68205,1.6824,1.68095,1.6819,1564000000.0
2009-02-18 18:40:00,1.68195,1.68215,1.68065,1.6821,1801600000.0
2009-02-18 18:45:00,1.6821,1.68245,1.6812,1.68125,1371400000.0
2009-02-18 18:50:00,1.68125,1.6816,1.68005,1.6802,1231400000.0
2009-02-18 18:55:00,1.6802,1.68185,1.67995,1.6809,1356800000.0
2009-02-18 19:00:00,1.68095,1.6811,1.67885,1.67915,1309400000.0
2009-02-18 19:05:00,1.67905,1.6812,1.67885,1.68065,1117400000.0
2009-02-18 19:10:00,1.68065,1.6819,1.68015,1.68095,1401600000.0
2009-02-18 19:15:00,1.68095,1.68205,1.6793,1.6816,1116600000.0
2009-02-18 19:20:00,1.6816,1.6818,1.6808,1.6813,1258600000.0
2009-02-18 19:25:00,1.6813,1.68165,1.67855,1.67905,976600000.0
2009-02-18 19:30:00,1.67905,1.6816,1.6789,1.6801,1043000000.0
2009-02-18 19:35:00,1.6803,1.68075,1.67905,1.67965,1256800000.0
2009-02-18 19:40:00,1.67955,1.67955,1.67725,1.6775,1238400000.0
2009-02-18 19:45:00,1.6775,1.6785,1.676,1.6763,705400000.0
2009-02-18 19:50:00,1.67645,1.677,1.67585,1.6762,957600000.0
2009-02-18 19:55:00,1.6762,1.6769,1.67535,1.6755,1021800000.0
2009-02-18 20:00:00,1.67565,1.6773,1.67505,1.67605,1351000000.0
2009-02-18 20:05:00,1.67605,1.67635,1.6751,1.67635,1109400000.0
2009-02-18 20:10:00,1.67605,1.67745,1.676,1.67675,861200000.0
2009-02-18 20:15:00,1.67675,1.67845,1.67675,1.67805,986600000.0
2009-02-18 20:20:00,1.67805,1.67805,1.6759,1.67625,1169600000.0
2009-02-18 20:25:00,1.67625,1.67655,1.67565,1.6757,1113200000.0
2009-02-18 20:30:00,1.67585,1.67695,1.67585,1.6762,1003000000.0
2009-02-18 20:35:00,1.6762,1.6768,1.6708,1.67145,1253000000.0
2009-02-18 20:40:00,1.6715,1.6726,1.67105,1.67235,934000000.0
2009-02-18 20:45:00,1.6724,1.6728,1.6714,1.67265,774200000.0
2009-02-18 20:50:00,1.6726,1.6726,1.6715,1.67185,674200000.0
2009-02-18 20:55:00,1.67185,1.6739,1.67135,1.67375,973800000.0
2009-02-18 21:00:00,1.67385,1.67465,1.6732,1.67415,802000000.0
2009-02-18 21:05:00,1.6742,1.67615,1.6742,1.6745,985400000.0
2009-02-18 21:10:00,1.6745,1.67475,1.67335,1.67345,846200000.0
2009-02-18 21:15:00,1.67345,1.67415,1.67235,1.6725,925800000.0
2009-02-18 21:20:00,1.67255,1.67395,1.6712,1.67155,1209800000.0
2009-02-18 21:25:00,1.67165,1.67275,1.67145,1.6717,869400000.0
2009-02-18 21:30:00,1.67115,1.6725,1.671,1.67175,1016400000.0
2009-02-18 21:35:00,1.67135,1.67285,1.6712,1.6716,1007000000.0
2009-02-18 21:40:00,1.6716,1.67355,1.6716,1.6723,831200000.0
2009-02-18 21:45:00,1.6723,1.6725,1.67195,1.6724,587800000.0
2009-02-18 21:50:00,1.6724,1.6727,1.6719,1.67195,718000000.0
2009-02-18 21:55:00,1.6719,1.6736,1.67145,1.67265,960800000.0
2009-02-18 22:00:00,1.6727,1.67415,1.67245,1.673,935800000.0
2009-02-18 22:05:00,1.673,1.67355,1.6718,1.6724,995600000.0
2009-02-18 22:10:00,1.67235,1.67315,1.67115,1.67295,940600000.0
2009-02-18 22:15:00,1.67315,1.67325,1.6722,1.6725,500400000.0
2009-02-18 22:20:00,1.6725,1.67375,1.67235,1.67365,1057400000.0
2009-02-18 22:25:00,1.6732,1.6742,1.6732,1.6742,1061799999.0
2009-02-18 22:30:00,1.6743,1.67515,1.67325,1.67515,1156400000.0
2009-02-18 22:35:00,1.67515,1.67545,1.6733,1.6733,495600000.0
2009-02-18 22:40:00,1.6733,1.67445,1.67315,1.67425,958800000.0
2009-02-18 22:45:00,1.67425,1.67475,1.67415,1.6746,867400000.0
2009-02-18 22:50:00,1.6746,1.6754,1.67455,1.67505,632600000.0
2009-02-18 22:55:00,1.67505,1.6755,1.67405,1.6746,600200000.0
2009-02-18 23:00:00,1.6746,1.6746,1.6731,1.6735,941600000.0
2009-02-18 23:05:00,1.6735,1.6743,1.67325,1.6734,561000000.0
2009-02-18 23:10:00,1.6734,1.675,1.6726,1.6734,760800000.0
2009-02-18 23:15:00,1.67355,1.67425,1.6731,1.67345,627000000.0
2009-02-18 23:20:00,1.67345,1.6737,1.6732,1.67355,179800000.0
2009-02-18 23:25:00,1.6737,1.6743,1.67355,1.67395,225400000.0
2009-02-18 23:30:00,1.67395,1.67405,1.67355,1.6737,306000000.0
2009-02-18 23:35:00,1.6738,1.6742,1.67345,1.6735,552600000.0
2009-02-18 23:40:00,1.6736,1.6737,1.67315,1.67365,403200000.0
2009-02-18 23:45:00,1.6735,1.67375,1.67285,1.6737,389000000.0
2009-02-18 23:50:00,1.6736,1.6739,1.67335,1.6737,316200000.0
2009-02-18 23:55:00,1.67375,1.6748,1.67375,1.6739,499000000.0
2009-02-19 00:00:00,1.6739,1.6742,1.6732,1.6741,119400000.0
2009-02-19 00:05:00,1.6741,1.67485,1.67355,1.6739,206400000.0
2009-02-19 00:10:00,1.67395,1.67395,1.6726,1.6733,200600000.0
2009-02-19 00:15:00,1.67325,1.675,1.67325,1.6743,151000000.0
2009-02-19 00:20:00,1.6744,1.6745,1.67285,1.67285,98800000.0
2009-02-19 00:25:00,1.6728,1.6741,1.6727,1.6739,100600000.0
2009-02-19 00:30:00,1.67385,1.67415,1.67365,1.6741,128800000.0
2009-02-19 00:35:00,1.67405,1.67405,1.6728,1.67395,166800000.0
2009-02-19 00:40:00,1.67395,1.67415,1.67335,1.67415,55800000.0
2009-02-19 00:45:00,1.67405,1.6743,1.6733,1.6737,101000000.0
2009-02-19 00:50:00,1.67365,1.67445,1.6733,1.6735,178400000.0
2009-02-19 00:55:00,1.67355,1.6737,1.67285,1.67305,80600000.0
2009-02-19 01:00:00,1.67335,1.67495,1.67305,1.67385,650000000.0
2009-02-19 01:05:00,1.67395,1.6743,1.67285,1.6741,279400000.0
2009-02-19 01:10:00,1.674,1.6743,1.67355,1.6739,126400000.0
2009-02-19 01:15:00,1.6739,1.6739,1.67276,1.6737,461400000.0
2009-02-19 01:20:00,1.6737,1.6738,1.6727,1.6728,127800000.0
2009-02-19 01:25:00,1.6728,1.6733,1.6724,1.6732,263200000.0
2009-02-19 01:30:00,1.6732,1.67425,1.6731,1.67405,187000000.0
2009-02-19 01:35:00,1.67405,1.6743,1.67365,1.67415,99800000.0
2009-02-19 01:40:00,1.674,1.67435,1.67355,1.67405,204200000.0
2009-02-19 01:45:00,1.67405,1.6743,1.67315,1.67315,325400000.0
2009-02-19 01:50:00,1.67325,1.674,1.6726,1.674,598200000.0
2009-02-19 01:55:00,1.6738,1.6741,1.6729,1.67335,530200000.0
2009-02-19 02:00:00,1.67335,1.6737,1.6731,1.6735,291000000.0
2009-02-19 02:05:00,1.6735,1.67415,1.6733,1.6734,258600000.0
2009-02-19 02:10:00,1.6734,1.67405,1.67305,1.6734,374000000.0
2009-02-19 02:15:00,1.67355,1.6745,1.6733,1.67395,493800000.0
2009-02-19 02:20:00,1.67395,1.67395,1.6729,1.673,421000000.0
2009-02-19 02:25:00,1.673,1.67355,1.67212,1.67355,217800000.0
2009-02-19 02:30:00,1.67355,1.67385,1.67285,1.6735,381600000.0
2009-02-19 02:35:00,1.6735,1.6739,1.6734,1.67385,299800000.0
2009-02-19 02:40:00,1.6739,1.6739,1.6732,1.6736,325400000.0
2009-02-19 02:45:00,1.6736,1.67385,1.67305,1.67345,574400000.0
2009-02-19 02:50:00,1.67355,1.67525,1.6735,1.67495,433700000.0
2009-02-19 02:55:00,1.6751,1.6756,1.67395,1.6746,746700000.0
2009-02-19 03:00:00,1.6747,1.67515,1.6737,1.67415,351800000.0
2009-02-19 03:05:00,1.6742,1.67475,1.67345,1.67415,774600000.0
2009-02-19 03:10:00,1.67405,1.6741,1.67355,1.6741,704200000.0
2009-02-19 03:15:00,1.6741,1.67435,1.6736,1.67365,206800000.0
2009-02-19 03:20:00,1.6737,1.6747,1.67325,1.6747,341600000.0
2009-02-19 03:25:00,1.67475,1.6755,1.67475,1.6755,312600000.0
2009-02-19 03:30:00,1.6751,1.6752,1.6739,1.674,508000000.0
2009-02-19 03:35:00,1.674,1.67445,1.6737,1.67425,340400000.0
2009-02-19 03:40:00,1.67425,1.6745,1.6726,1.67275,817600000.0
2009-02-19 03:45:00,1.67275,1.6734,1.67275,1.6733,455600000.0
2009-02-19 03:50:00,1.6734,1.6737,1.6733,1.6733,369200000.0
2009-02-19 03:55:00,1.6733,1.6737,1.6733,1.67355,285400000.0
2009-02-19 04:00:00,1.67345,1.67445,1.6732,1.67355,384200000.0
2009-02-19 04:05:00,1.67355,1.67445,1.67355,1.674,339200000.0
2009-02-19 04:10:00,1.67395,1.6746,1.6737,1.6741,156200000.0
2009-02-19 04:15:00,1.6741,1.67425,1.6733,1.6735,383400000.0
2009-02-19 04:20:00,1.67355,1.6738,1.6733,1.6736,170200000.0
2009-02-19 04:25:00,1.67317,1.67395,1.67317,1.67365,315600000.0
2009-02-19 04:30:00,1.67365,1.67455,1.67335,1.6738,239000000.0
2009-02-19 04:35:00,1.67395,1.6751,1.67375,1.674,480200000.0
2009-02-19 04:40:00,1.67395,1.67405,1.6725,1.67345,374400000.0
2009-02-19 04:45:00,1.67345,1.67405,1.67325,1.67405,235200000.0
2009-02-19 04:50:00,1.67405,1.67435,1.6736,1.67425,349600000.0
2009-02-19 04:55:00,1.67435,1.6746,1.6741,1.6745,201400000.0
2009-02-19 05:00:00,1.6745,1.6748,1.67361,1.67415,575800000.0
2009-02-19 05:05:00,1.67415,1.675,1.67405,1.6749,135400000.0
2009-02-19 05:10:00,1.6749,1.6749,1.67385,1.674,365400000.0
2009-02-19 05:15:00,1.674,1.6744,1.674,1.674,178600000.0
2009-02-19 05:20:00,1.674,1.6744,1.6739,1.6741,473400000.0
2009-02-19 05:25:00,1.6741,1.67485,1.6739,1.67455,945400000.0
2009-02-19 05:30:00,1.67455,1.67485,1.6739,1.674,549000000.0
2009-02-19 05:35:00,1.6742,1.67445,1.674,1.67435,212000000.0
2009-02-19 05:40:00,1.67435,1.67455,1.6739,1.674,219000000.0
2009-02-19 05:45:00,1.674,1.67455,1.6739,1.674,306600000.0
2009-02-19 05:50:00,1.674,1.67445,1.674,1.67415,192600000.0
2009-02-19 05:55:00,1.6742,1.6748,1.67415,1.67455,198400000.0
2009-02-19 06:00:00,1.67455,1.67585,1.6741,1.67485,510000000.0
2009-02-19 06:05:00,1.67485,1.67525,1.67415,1.67495,466000000.0
2009-02-19 06:10:00,1.6749,1.67495,1.67415,1.6744,200200000.0
2009-02-19 06:15:00,1.6745,1.67535,1.67405,1.67515,534800000.0
2009-02-19 06:20:00,1.67525,1.6755,1.67465,1.67515,340800000.0
2009-02-19 06:25:00,1.6751,1.6751,1.6739,1.67485,291800000.0
2009-02-19 06:30:00,1.67485,1.67495,1.674,1.674,521000000.0
2009-02-19 06:35:00,1.674,1.6743,1.674,1.674,698000000.0
2009-02-19 06:40:00,1.674,1.674,1.67255,1.673,355600000.0
2009-02-19 06:45:00,1.67305,1.67395,1.6727,1.6736,319800000.0
2009-02-19 06:50:00,1.67365,1.6745,1.67265,1.674,353800000.0
2009-02-19 06:55:00,1.6741,1.67425,1.67365,1.6737,244200000.0
2009-02-19 07:00:00,1.6737,1.6743,1.67309,1.67325,427200000.0
2009-02-19 07:05:00,1.6739,1.6742,1.67375,1.674,230400000.0
2009-02-19 07:10:00,1.674,1.6741,1.6727,1.6731,266600000.0
2009-02-19 07:15:00,1.67315,1.67375,1.6728,1.673,650200000.0
2009-02-19 07:20:00,1.67305,1.67315,1.6711,1.6713,571800000.0
2009-02-19 07:25:00,1.67145,1.67185,1.6712,1.6717,329400000.0
2009-02-19 07:30:00,1.6716,1.6716,1.67075,1.6714,290600000.0
2009-02-19 07:35:00,1.6714,1.6714,1.67075,1.6714,357800000.0
2009-02-19 07:40:00,1.6714,1.67185,1.6709,1.67145,248000000.0
2009-02-19 07:45:00,1.67145,1.6732,1.67145,1.6728,334400000.0
2009-02-19 07:50:00,1.67295,1.67355,1.6727,1.67285,296200000.0
2009-02-19 07:55:00,1.67285,1.6736,1.67275,1.67335,415000000.0
2009-02-19 08:00:00,1.67335,1.67345,1.67245,1.67315,275000000.0
2009-02-19 08:05:00,1.673,1.6732,1.67225,1.67275,294800000.0
2009-02-19 08:10:00,1.67275,1.67515,1.67265,1.67495,742400000.0
2009-02-19 08:15:00,1.67495,1.67515,1.6744,1.67475,445000000.0
2009-02-19 08:20:00,1.67475,1.6757,1.674,1.67565,317200000.0
2009-02-19 08:25:00,1.67565,1.67595,1.6749,1.67545,393600000.0
2009-02-19 08:30:00,1.67545,1.6758,1.67495,1.67495,159800000.0
2009-02-19 08:35:00,1.6751,1.67565,1.6735,1.67385,562000000.0
2009-02-19 08:40:00,1.674,1.67435,1.6734,1.6743,311200000.0
2009-02-19 08:45:00,1.6743,1.67515,1.67415,1.67515,833200000.0
2009-02-19 08:50:00,1.67515,1.6758,1.67505,1.67535,860200000.0
2009-02-19 08:55:00,1.67535,1.677,1.67515,1.67675,995400000.0
2009-02-19 09:00:00,1.67675,1.6771,1.67585,1.6766,876000000.0
2009-02-19 09:05:00,1.67655,1.67665,1.67545,1.67565,1026600000.0
2009-02-19 09:10:00,1.6757,1.67645,1.6755,1.6763,649000000.0
2009-02-19 09:15:00,1.6763,1.6773,1.67615,1.67695,1426200000.0
2009-02-19 09:20:00,1.67695,1.6774,1.67625,1.6772,1169200000.0
2009-02-19 09:25:00,1.677,1.67995,1.6766,1.67995,1212400000.0
2009-02-19 09:30:00,1.68,1.6831,1.67995,1.6806,1498600000.0
2009-02-19 09:35:00,1.6807,1.68225,1.68025,1.68085,1453200000.0
2009-02-19 09:40:00,1.68065,1.6831,1.6805,1.68285,1656600000.0
2009-02-19 09:45:00,1.68275,1.68545,1.6826,1.68445,1695400000.0
2009-02-19 09:50:00,1.6844,1.6855,1.68345,1.6837,1690000000.0
2009-02-19 09:55:00,1.6839,1.6858,1.68305,1.68545,1884800000.0
2009-02-19 10:00:00,1.68545,1.6891,1.68545,1.6888,2049800000.0
2009-02-19 10:05:00,1.68875,1.69065,1.68875,1.68945,1559600000.0
2009-02-19 10:10:00,1.68945,1.6895,1.68855,1.68915,1072600000.0
2009-02-19 10:15:00,1.68915,1.6924,1.68895,1.69195,2111400000.0
2009-02-19 10:20:00,1.69195,1.6934,1.69115,1.6913,1620600000.0
2009-02-19 10:25:00,1.69135,1.69195,1.68915,1.691,2187600001.0
2009-02-19 10:30:00,1.6912,1.6917,1.68985,1.69145,2486200000.0
2009-02-19 10:35:00,1.69155,1.69155,1.6895,1.6898,2189600000.0
2009-02-19 10:40:00,1.68965,1.69015,1.68765,1.68825,2354800000.0
2009-02-19 10:45:00,1.68825,1.6885,1.68655,1.68685,2140000000.0
2009-02-19 10:50:00,1.6868,1.68825,1.68655,1.6877,2215400000.0
2009-02-19 10:55:00,1.68775,1.6904,1.68735,1.69035,1766000000.0
2009-02-19 11:00:00,1.69035,1.69075,1.68885,1.68965,2009600000.0
2009-02-19 11:05:00,1.68965,1.6935,1.6895,1.69305,1995800000.0
2009-02-19 11:10:00,1.6932,1.69375,1.6913,1.69175,2354600000.0
2009-02-19 11:15:00,1.6917,1.692,1.69055,1.69095,1907000000.0
2009-02-19 11:20:00,1.691,1.6915,1.6892,1.68985,2136600002.0
2009-02-19 11:25:00,1.6899,1.69005,1.68815,1.68875,2077000000.0
2009-02-19 11:30:00,1.68885,1.6899,1.6867,1.6878,2146200000.0
2009-02-19 11:35:00,1.6878,1.68935,1.68705,1.6893,2046200000.0
2009-02-19 11:40:00,1.68945,1.69355,1.6886,1.6918,2380200000.0
2009-02-19 11:45:00,1.69185,1.69305,1.69135,1.6923,2202600002.0
2009-02-19 11:50:00,1.69235,1.69365,1.69185,1.6928,1735600000.0
2009-02-19 11:55:00,1.69275,1.69295,1.6868,1.6875,2264600000.0
2009-02-19 12:00:00,1.6875,1.6908,1.68715,1.6901,2295400000.0
2009-02-19 12:05:00,1.69,1.69115,1.689,1.69065,2096600000.0
2009-02-19 12:10:00,1.6907,1.6936,1.6887,1.68945,1894600000.0
2009-02-19 12:15:00,1.6893,1.6928,1.68895,1.6921,2082600000.0
2009-02-19 12:20:00,1.69205,1.69235,1.691,1.6917,2036400000.0
2009-02-19 12:25:00,1.69185,1.692,1.69,1.69045,1653800000.0
2009-02-19 12:30:00,1.69045,1.69115,1.68965,1.69105,1706400000.0
2009-02-19 12:35:00,1.69095,1.6918,1.6906,1.69175,1674200000.0
2009-02-19 12:40:00,1.69175,1.6928,1.69075,1.69205,1930400000.0
2009-02-19 12:45:00,1.69215,1.6926,1.6906,1.691,1971200000.0
2009-02-19 12:50:00,1.6909,1.6914,1.68965,1.6904,1564800002.0
2009-02-19 12:55:00,1.69055,1.69105,1.6867,1.6884,1841000000.0
2009-02-19 13:00:00,1.6885,1.69275,1.68845,1.69245,2205200001.0
2009-02-19 13:05:00,1.69255,1.69325,1.69115,1.69255,2046000000.0
2009-02-19 13:10:00,1.6925,1.69355,1.69215,1.69245,1525800001.0
2009-02-19 13:15:00,1.6925,1.69265,1.6915,1.6918,1602000000.0
2009-02-19 13:20:00,1.6918,1.69355,1.6917,1.69215,1820600000.0
2009-02-19 13:25:00,1.6922,1.6928,1.6915,1.69185,1224400000.0
2009-02-19 13:30:00,1.6918,1.6921,1.69065,1.69145,1325000000.0
2009-02-19 13:35:00,1.6915,1.69215,1.69135,1.6917,1498600000.0
2009-02-19 13:40:00,1.6917,1.69275,1.69155,1.6918,1898600000.0
2009-02-19 13:45:00,1.6918,1.6935,1.69125,1.6928,1729600000.0
2009-02-19 13:50:00,1.6928,1.69355,1.69205,1.6932,1738200000.0
2009-02-19 13:55:00,1.6932,1.694,1.69305,1.69385,1342000000.0
2009-02-19 14:00:00,1.69405,1.69645,1.69405,1.69585,2238400000.0
2009-02-19 14:05:00,1.69575,1.69595,1.6931,1.6936,2399400000.0
2009-02-19 14:10:00,1.6936,1.69385,1.69235,1.69255,1172200001.0
2009-02-19 14:15:00,1.69255,1.69285,1.69105,1.69235,2161200000.0
2009-02-19 14:20:00,1.69215,1.6934,1.69195,1.6931,1947799999.0
2009-02-19 14:25:00,1.6931,1.69385,1.69175,1.6921,1691800000.0
2009-02-19 14:30:00,1.69215,1.69395,1.69215,1.6931,2068200000.0
2009-02-19 14:35:00,1.69315,1.69345,1.6922,1.6923,1527000000.0
2009-02-19 14:40:00,1.69235,1.69365,1.6914,1.6917,1515400000.0
2009-02-19 14:45:00,1.6917,1.6929,1.6906,1.69145,1952200000.0
2009-02-19 14:50:00,1.6915,1.6929,1.69125,1.69245,1640400000.0
2009-02-19 14:55:00,1.69245,1.69275,1.69205,1.69215,1386200000.0
2009-02-19 15:00:00,1.69205,1.69275,1.6904,1.69235,2083000000.0
2009-02-19 15:05:00,1.69225,1.69315,1.69115,1.69115,1467600000.0
2009-02-19 15:10:00,1.69115,1.69185,1.68965,1.69185,2165600000.0
2009-02-19 15:15:00,1.6918,1.69185,1.68825,1.6891,1750400000.0
2009-02-19 15:20:00,1.689,1.6895,1.68835,1.6888,1444400000.0
2009-02-19 15:25:00,1.6889,1.6889,1.6879,1.6881,1369600000.0
2009-02-19 15:30:00,1.68815,1.68895,1.6877,1.6888,1963600000.0
2009-02-19 15:35:00,1.6887,1.6902,1.6882,1.68965,1532000000.0
2009-02-19 15:40:00,1.6897,1.6897,1.68725,1.6875,2294000000.0
2009-02-19 15:45:00,1.6876,1.6889,1.68715,1.68865,1990200000.0
2009-02-19 15:50:00,1.68865,1.6907,1.6879,1.6906,1395200000.0
2009-02-19 15:55:00,1.6906,1.6958,1.6902,1.6952,1885400001.0
2009-02-19 16:00:00,1.6953,1.6953,1.69305,1.6933,1639600000.0
2009-02-19 16:05:00,1.6933,1.6936,1.6916,1.6916,2159600000.0
2009-02-19 16:10:00,1.6916,1.6923,1.6907,1.6919,1757000000.0
2009-02-19 16:15:00,1.6918,1.6921,1.69085,1.69105,1633400000.0
2009-02-19 16:20:00,1.691,1.6931,1.6904,1.6908,1695200000.0
2009-02-19 16:25:00,1.6908,1.69135,1.69025,1.6907,1582400000.0
2009-02-19 16:30:00,1.6907,1.6908,1.68955,1.6899,1645400000.0
2009-02-19 16:35:00,1.68995,1.69125,1.6872,1.6876,1949200000.0
2009-02-19 16:40:00,1.6876,1.68895,1.68735,1.68785,2082800000.0
2009-02-19 16:45:00,1.6878,1.6885,1.6867,1.6869,2059200000.0
2009-02-19 16:50:00,1.68695,1.68815,1.68625,1.6866,1775800000.0
2009-02-19 16:55:00,1.6866,1.68925,1.6864,1.6875,1506200000.0
2009-02-19 17:00:00,1.6873,1.6887,1.68575,1.68775,1750400000.0
2009-02-19 17:05:00,1.6876,1.6877,1.68275,1.6841,1808800000.0
2009-02-19 17:10:00,1.68405,1.68405,1.6811,1.68135,1789800000.0
2009-02-19 17:15:00,1.6814,1.68235,1.67985,1.67985,1785400000.0
2009-02-19 17:20:00,1.6799,1.6805,1.6776,1.67815,2018200000.0
2009-02-19 17:25:00,1.67815,1.67865,1.6761,1.6775,2089600000.0
2009-02-19 17:30:00,1.6775,1.6786,1.67625,1.6764,1788000000.0
2009-02-19 17:35:00,1.67645,1.67755,1.67645,1.677,1883000001.0
2009-02-19 17:40:00,1.677,1.67745,1.67645,1.67715,1631700000.0
2009-02-19 17:45:00,1.67715,1.67945,1.6767,1.67905,1970000000.0
2009-02-19 17:50:00,1.67905,1.67955,1.67765,1.67825,2060200000.0
2009-02-19 17:55:00,1.6782,1.6789,1.6774,1.6787,2065800000.0
2009-02-19 18:00:00,1.67865,1.6804,1.67745,1.68,1933400000.0
2009-02-19 18:05:00,1.6799,1.6805,1.67855,1.67985,1808600000.0
2009-02-19 18:10:00,1.67985,1.6823,1.6797,1.6813,2042200000.0
2009-02-19 18:15:00,1.6812,1.6816,1.6789,1.6807,1854000000.0
2009-02-19 18:20:00,1.6807,1.68305,1.6795,1.682,1820800000.0
2009-02-19 18:25:00,1.682,1.68235,1.68075,1.6809,1285600000.0
2009-02-19 18:30:00,1.68095,1.6811,1.67865,1.6796,1777600000.0
2009-02-19 18:35:00,1.67955,1.68065,1.67895,1.6803,1758000000.0
2009-02-19 18:40:00,1.6803,1.6818,1.6797,1.6816,1829200000.0
2009-02-19 18:45:00,1.6816,1.6823,1.6804,1.68055,1980200000.0
2009-02-19 18:50:00,1.68055,1.6822,1.68015,1.6806,1589600000.0
2009-02-19 18:55:00,1.6806,1.6807,1.67965,1.68015,1344600000.0
2009-02-19 19:00:00,1.67975,1.68055,1.67835,1.679,1219400000.0
2009-02-19 19:05:00,1.67915,1.6802,1.6781,1.6786,1652200000.0
2009-02-19 19:10:00,1.6787,1.6804,1.67825,1.6797,1169400000.0
2009-02-19 19:15:00,1.67995,1.68035,1.6787,1.679,1325400000.0
2009-02-19 19:20:00,1.6789,1.6806,1.6782,1.67985,1061400000.0
2009-02-19 19:25:00,1.67985,1.6803,1.6787,1.6797,875000000.0
2009-02-19 19:30:00,1.6798,1.681,1.6789,1.6802,1161800000.0
2009-02-19 19:35:00,1.68035,1.68225,1.67975,1.68205,1157800000.0
2009-02-19 19:40:00,1.68205,1.68205,1.6784,1.67915,1125600000.0
2009-02-19 19:45:00,1.67905,1.6799,1.67845,1.6793,759000000.0
2009-02-19 19:50:00,1.6793,1.6813,1.67835,1.68055,1323200000.0
2009-02-19 19:55:00,1.68055,1.6825,1.6801,1.6825,899000000.0
2009-02-19 20:00:00,1.68245,1.68255,1.68075,1.6811,942600000.0
2009-02-19 20:05:00,1.68125,1.6814,1.6794,1.68,1373800000.0
2009-02-19 20:10:00,1.67965,1.68105,1.67845,1.68005,1820400000.0
2009-02-19 20:15:00,1.68015,1.682,1.6798,1.68175,1152000000.0
2009-02-19 20:20:00,1.68185,1.6824,1.68065,1.6811,882000000.0
2009-02-19 20:25:00,1.6811,1.6811,1.67925,1.6793,909200000.0
2009-02-19 20:30:00,1.6793,1.6806,1.67925,1.6806,730800000.0
2009-02-19 20:35:00,1.6806,1.6807,1.6799,1.68015,670400000.0
2009-02-19 20:40:00,1.68015,1.68015,1.67915,1.67935,712600000.0
2009-02-19 20:45:00,1.67935,1.68045,1.67935,1.6802,1175600000.0
2009-02-19 20:50:00,1.6802,1.6808,1.67955,1.67965,865000000.0
2009-02-19 20:55:00,1.6796,1.68055,1.67875,1.6792,796200000.0
2009-02-19 21:00:00,1.67915,1.6802,1.6788,1.67915,1021800000.0
2009-02-19 21:05:00,1.67915,1.6793,1.6778,1.6787,1006600000.0
2009-02-19 21:10:00,1.6787,1.67925,1.6782,1.67915,1057200000.0
2009-02-19 21:15:00,1.6792,1.67935,1.67855,1.6793,744000000.0
2009-02-19 21:20:00,1.6793,1.68025,1.6793,1.67995,721000000.0
2009-02-19 21:25:00,1.67995,1.68,1.67825,1.6794,1049600000.0
2009-02-19 21:30:00,1.6794,1.6803,1.6793,1.6793,828600000.0
2009-02-19 21:35:00,1.6793,1.6795,1.67895,1.67905,676800000.0
2009-02-19 21:40:00,1.67905,1.6797,1.67905,1.67925,455800000.0
2009-02-19 21:45:00,1.67925,1.6795,1.67775,1.67915,724300000.0
2009-02-19 21:50:00,1.6792,1.6792,1.6778,1.678,828600000.0
2009-02-19 21:55:00,1.678,1.67865,1.67775,1.67805,987500000.0
2009-02-19 22:00:00,1.67805,1.67875,1.6775,1.67875,622600000.0
2009-02-19 22:05:00,1.6789,1.67915,1.6777,1.67805,868400000.0
2009-02-19 22:10:00,1.67805,1.67835,1.6753,1.67695,979500000.0
2009-02-19 22:15:00,1.67695,1.6787,1.6768,1.6776,1078800000.0
2009-02-19 22:20:00,1.6776,1.6786,1.67735,1.6782,995400000.0
2009-02-19 22:25:00,1.6782,1.6784,1.67705,1.67825,1046000000.0
2009-02-19 22:30:00,1.67825,1.6787,1.67725,1.6782,1057800000.0
2009-02-19 22:35:00,1.6782,1.6792,1.6775,1.67855,1401800000.0
2009-02-19 22:40:00,1.67855,1.67875,1.67725,1.67765,1014600000.0
2009-02-19 22:45:00,1.67755,1.67865,1.67735,1.67805,1492000000.0
2009-02-19 22:50:00,1.678,1.67875,1.67765,1.67845,947400000.0
2009-02-19 22:55:00,1.6785,1.67975,1.6781,1.6781,757200000.0
2009-02-19 23:00:00,1.67805,1.6788,1.67735,1.67755,677400000.0
2009-02-19 23:05:00,1.6776,1.6777,1.67635,1.67735,744800000.0
2009-02-19 23:10:00,1.6773,1.67785,1.67695,1.6773,756200000.0
2009-02-19 23:15:00,1.6773,1.6778,1.67715,1.6778,180400000.0
2009-02-19 23:20:00,1.6778,1.6779,1.677,1.6772,263000000.0
2009-02-19 23:25:00,1.6773,1.67855,1.67695,1.67825,289000000.0
2009-02-19 23:30:00,1.67845,1.67885,1.67815,1.67865,381000000.0
2009-02-19 23:35:00,1.6786,1.6786,1.6775,1.67795,495600000.0
2009-02-19 23:40:00,1.67805,1.67825,1.6771,1.67725,215800000.0
2009-02-19 23:45:00,1.6773,1.6774,1.6767,1.677,237400000.0
2009-02-19 23:50:00,1.67725,1.6774,1.6767,1.67715,464200000.0
2009-02-19 23:55:00,1.67715,1.67765,1.67675,1.67695,541600000.0
2009-02-20 00:00:00,1.6769,1.6776,1.67665,1.67735,102000000.0
2009-02-20 00:05:00,1.67745,1.67745,1.6743,1.67545,89600000.0
2009-02-20 00:10:00,1.67565,1.67565,1.674,1.675,92000000.0
2009-02-20 00:15:00,1.67445,1.67545,1.67365,1.675,145200000.0
2009-02-20 00:20:00,1.67495,1.67505,1.67435,1.67495,188200000.0
2009-02-20 00:25:00,1.67505,1.67565,1.67495,1.6751,200800000.0
2009-02-20 00:30:00,1.6751,1.676,1.67495,1.67505,189200000.0
2009-02-20 00:35:00,1.6752,1.6764,1.6752,1.6755,147200000.0
2009-02-20 00:40:00,1.6755,1.6764,1.67515,1.676,272600000.0
2009-02-20 00:45:00,1.676,1.6762,1.6745,1.6755,894100000.0
2009-02-20 00:50:00,1.67565,1.67575,1.6754,1.67555,188900000.0
2009-02-20 00:55:00,1.67555,1.6758,1.6751,1.6755,277400000.0
2009-02-20 01:00:00,1.67545,1.67575,1.67525,1.6757,555200000.0
2009-02-20 01:05:00,1.67575,1.67625,1.67545,1.6758,572000000.0
2009-02-20 01:10:00,1.67585,1.67605,1.6755,1.67565,87400000.0
2009-02-20 01:15:00,1.6758,1.67585,1.6755,1.6756,128800000.0
2009-02-20 01:20:00,1.67555,1.6758,1.6745,1.67495,155600000.0
2009-02-20 01:25:00,1.67475,1.67635,1.6747,1.676,237800000.0
2009-02-20 01:30:00,1.676,1.6766,1.6754,1.67585,193800000.0
2009-02-20 01:35:00,1.67585,1.6759,1.675,1.6756,93000000.0
2009-02-20 01:40:00,1.6756,1.67585,1.67545,1.6756,191400000.0
2009-02-20 01:45:00,1.6756,1.67625,1.6745,1.67455,326400000.0
2009-02-20 01:50:00,1.6745,1.6748,1.6744,1.67455,220400000.0
2009-02-20 01:55:00,1.6746,1.67545,1.67435,1.6751,495400000.0
2009-02-20 02:00:00,1.6751,1.6757,1.6743,1.67555,730800000.0
2009-02-20 02:05:00,1.67555,1.67675,1.67545,1.67675,558400000.0
2009-02-20 02:10:00,1.67665,1.677,1.67545,1.67615,770200000.0
2009-02-20 02:15:00,1.6763,1.6767,1.67595,1.6765,571600000.0
2009-02-20 02:20:00,1.6765,1.6768,1.6761,1.6762,526200000.0
2009-02-20 02:25:00,1.6762,1.67715,1.67605,1.67695,457400000.0
2009-02-20 02:30:00,1.677,1.6772,1.67595,1.676,397600000.0
2009-02-20 02:35:00,1.67595,1.67665,1.67465,1.67655,1307000000.0
2009-02-20 02:40:00,1.67655,1.67665,1.67585,1.6761,341000000.0
2009-02-20 02:45:00,1.6761,1.6768,1.67465,1.67575,682800000.0
2009-02-20 02:50:00,1.6758,1.67655,1.6754,1.676,702000000.0
2009-02-20 02:55:00,1.676,1.67625,1.6739,1.6739,763200000.0
2009-02-20 03:00:00,1.6738,1.6747,1.6738,1.6746,684600000.0
2009-02-20 03:05:00,1.67455,1.67525,1.6741,1.6749,777800000.0
2009-02-20 03:10:00,1.67495,1.67555,1.67485,1.67505,382400000.0
2009-02-20 03:15:00,1.675,1.6751,1.67455,1.6748,546200000.0
2009-02-20 03:20:00,1.67475,1.67495,1.6743,1.67465,323600000.0
2009-02-20 03:25:00,1.67445,1.6749,1.67435,1.67465,285400000.0
2009-02-20 03:30:00,1.6746,1.67515,1.6743,1.6749,339400000.0
2009-02-20 03:35:00,1.67485,1.6759,1.67455,1.67535,367000000.0
2009-02-20 03:40:00,1.67525,1.676,1.6749,1.676,615200000.0
2009-02-20 03:45:00,1.67595,1.67605,1.6754,1.67555,314800000.0
2009-02-20 03:50:00,1.6755,1.6761,1.6749,1.6753,429800000.0
2009-02-20 03:55:00,1.67525,1.6757,1.675,1.6755,167600000.0
2009-02-20 04:00:00,1.67545,1.6761,1.6752,1.67585,316400000.0
2009-02-20 04:05:00,1.67585,1.6761,1.6753,1.67575,529600000.0
2009-02-20 04:10:00,1.67531,1.6766,1.67507,1.67605,597000000.0
2009-02-20 04:15:00,1.67605,1.67645,1.6758,1.6764,131800000.0
2009-02-20 04:20:00,1.67645,1.67645,1.67555,1.67555,132200000.0
2009-02-20 04:25:00,1.67565,1.6763,1.67565,1.6763,203000000.0
2009-02-20 04:30:00,1.67615,1.67635,1.67535,1.6757,263200000.0
2009-02-20 04:35:00,1.6756,1.6763,1.6756,1.6763,235200000.0
2009-02-20 04:40:00,1.67645,1.67685,1.6763,1.67645,137200000.0
2009-02-20 04:45:00,1.6765,1.67665,1.6759,1.67615,196400000.0
2009-02-20 04:50:00,1.67615,1.6765,1.6759,1.6759,76400000.0
2009-02-20 04:55:00,1.676,1.6764,1.6757,1.67585,168000000.0
2009-02-20 05:00:00,1.67575,1.6763,1.67535,1.6757,302000000.0
2009-02-20 05:05:00,1.6757,1.67615,1.67555,1.6759,84000000.0
2009-02-20 05:10:00,1.67605,1.677,1.67595,1.6763,286800000.0
2009-02-20 05:15:00,1.6763,1.67675,1.676,1.6767,301600000.0
2009-02-20 05:20:00,1.6767,1.6772,1.6766,1.6768,141800000.0
2009-02-20 05:25:00,1.6768,1.67745,1.67635,1.6765,429600000.0
2009-02-20 05:30:00,1.6765,1.67765,1.6765,1.67675,283800000.0
2009-02-20 05:35:00,1.67675,1.67715,1.6766,1.6766,380000000.0
2009-02-20 05:40:00,1.6766,1.677,1.67635,1.6769,310800000.0
2009-02-20 05:45:00,1.6768,1.67745,1.6766,1.67665,263200000.0
2009-02-20 05:50:00,1.6767,1.6771,1.6763,1.67645,281200000.0
2009-02-20 05:55:00,1.67645,1.67785,1.67625,1.67705,452000000.0
2009-02-20 06:00:00,1.67705,1.6776,1.6759,1.6763,318200000.0
2009-02-20 06:05:00,1.6763,1.6777,1.67605,1.67715,699400000.0
2009-02-20 06:10:00,1.67695,1.67895,1.6766,1.6777,643200000.0
2009-02-20 06:15:00,1.6777,1.67785,1.67695,1.67735,697400000.0
2009-02-20 06:20:00,1.67745,1.67815,1.67545,1.6764,480200000.0
2009-02-20 06:25:00,1.6764,1.6779,1.6762,1.6779,198400000.0
2009-02-20 06:30:00,1.6779,1.67825,1.6768,1.67695,360200000.0
2009-02-20 06:35:00,1.6769,1.6783,1.67535,1.6765,916000000.0
2009-02-20 06:40:00,1.67665,1.6779,1.67575,1.677,853600000.0
2009-02-20 06:45:00,1.6771,1.67765,1.67685,1.67685,140800000.0
2009-02-20 06:50:00,1.6769,1.67705,1.6757,1.67635,628200000.0
2009-02-20 06:55:00,1.6763,1.67695,1.67585,1.6768,596000000.0
2009-02-20 07:00:00,1.6768,1.67875,1.6768,1.6778,799200000.0
2009-02-20 07:05:00,1.6778,1.67815,1.6771,1.6772,682000000.0
2009-02-20 07:10:00,1.6773,1.67805,1.67725,1.67765,423800000.0
2009-02-20 07:15:00,1.67765,1.6783,1.67745,1.6783,239600000.0
2009-02-20 07:20:00,1.6783,1.6788,1.67795,1.67845,445200000.0
2009-02-20 07:25:00,1.67845,1.6792,1.67825,1.67875,427800000.0
2009-02-20 07:30:00,1.67875,1.67915,1.67865,1.67905,431000000.0
2009-02-20 07:35:00,1.67905,1.68005,1.67855,1.67895,495600000.0
2009-02-20 07:40:00,1.67895,1.67945,1.6788,1.67905,313400000.0
2009-02-20 07:45:00,1.67905,1.6793,1.67835,1.6789,331000000.0
2009-02-20 07:50:00,1.6789,1.679,1.67805,1.67875,390800000.0
2009-02-20 07:55:00,1.6787,1.67915,1.6779,1.67825,442400000.0
2009-02-20 08:00:00,1.67825,1.67925,1.67815,1.6786,285800000.0
2009-02-20 08:05:00,1.6785,1.67915,1.6785,1.6785,270600000.0
2009-02-20 08:10:00,1.6785,1.6796,1.6782,1.6794,330600000.0
2009-02-20 08:15:00,1.6794,1.67985,1.6788,1.67955,553600000.0
2009-02-20 08:20:00,1.67955,1.68005,1.67835,1.67945,635200000.0
2009-02-20 08:25:00,1.67945,1.67995,1.6787,1.6795,497400000.0
2009-02-20 08:30:00,1.6795,1.6803,1.67925,1.6802,499800000.0
2009-02-20 08:35:00,1.68015,1.6812,1.68005,1.68075,480600000.0
2009-02-20 08:40:00,1.68075,1.68175,1.68,1.6813,834600000.0
2009-02-20 08:45:00,1.6813,1.6815,1.68025,1.68055,333600000.0
2009-02-20 08:50:00,1.68055,1.68065,1.67995,1.6805,335200000.0
2009-02-20 08:55:00,1.6805,1.6807,1.67935,1.67955,429000000.0
2009-02-20 09:00:00,1.67955,1.681,1.67955,1.6806,1113200000.0
2009-02-20 09:05:00,1.68065,1.68135,1.67905,1.6793,1247200000.0
2009-02-20 09:10:00,1.6793,1.68055,1.6791,1.67925,946000000.0
2009-02-20 09:15:00,1.67925,1.6793,1.6771,1.6771,1097400000.0
2009-02-20 09:20:00,1.67725,1.6778,1.67485,1.67665,1053000000.0
2009-02-20 09:25:00,1.67665,1.67795,1.67545,1.67795,1176000000.0
2009-02-20 09:30:00,1.678,1.67875,1.67725,1.67845,942800000.0
2009-02-20 09:35:00,1.6785,1.6785,1.67645,1.6767,1377200000.0
2009-02-20 09:40:00,1.6767,1.67705,1.6751,1.67705,1577400000.0
2009-02-20 09:45:00,1.6769,1.6775,1.6765,1.67685,1150800000.0
2009-02-20 09:50:00,1.67685,1.67725,1.67635,1.6764,834800000.0
2009-02-20 09:55:00,1.6764,1.6772,1.6755,1.67705,1396000000.0
2009-02-20 10:00:00,1.67705,1.67795,1.6762,1.6767,1471200000.0
2009-02-20 10:05:00,1.6767,1.6772,1.6738,1.6741,1550000000.0
2009-02-20 10:10:00,1.6741,1.67475,1.6727,1.67295,1968400000.0
2009-02-20 10:15:00,1.67295,1.67385,1.67165,1.6737,1639600000.0
2009-02-20 10:20:00,1.6737,1.6737,1.6717,1.6717,2106000002.0
2009-02-20 10:25:00,1.67175,1.67335,1.6713,1.6727,1759400000.0
2009-02-20 10:30:00,1.67255,1.67505,1.67225,1.675,1832000000.0
2009-02-20 10:35:00,1.675,1.67555,1.674,1.67415,1657600000.0
2009-02-20 10:40:00,1.67415,1.67795,1.6741,1.6774,1768000000.0
2009-02-20 10:45:00,1.6775,1.6803,1.6773,1.6797,1642800000.0
2009-02-20 10:50:00,1.6798,1.68385,1.6797,1.68245,2124200000.0
2009-02-20 10:55:00,1.68245,1.6831,1.6816,1.68255,1768600000.0
2009-02-20 11:00:00,1.6825,1.68365,1.6813,1.68355,1881600000.0
2009-02-20 11:05:00,1.68345,1.68555,1.68305,1.68415,2511600000.0
2009-02-20 11:10:00,1.68415,1.68475,1.68265,1.68355,2029700000.0
2009-02-20 11:15:00,1.68355,1.68585,1.68355,1.68585,1600000000.0
2009-02-20 11:20:00,1.68585,1.6859,1.68395,1.68425,1388200000.0
2009-02-20 11:25:00,1.68435,1.6869,1.6843,1.68625,1804200000.0
2009-02-20 11:30:00,1.6864,1.6936,1.6864,1.69175,2022900000.0
2009-02-20 11:35:00,1.6919,1.6944,1.6919,1.6937,1497200000.0
2009-02-20 11:40:00,1.6937,1.6938,1.6908,1.6914,1617400000.0
2009-02-20 11:45:00,1.6914,1.6929,1.6914,1.69255,1455600000.0
2009-02-20 11:50:00,1.6927,1.6953,1.6921,1.69505,2083199999.0
2009-02-20 11:55:00,1.6951,1.6951,1.6933,1.69395,1808400000.0
2009-02-20 12:00:00,1.69405,1.6955,1.69345,1.69395,2092600000.0
2009-02-20 12:05:00,1.69395,1.69445,1.69345,1.6938,1741800000.0
2009-02-20 12:10:00,1.6938,1.69425,1.6929,1.6929,1510000000.0
2009-02-20 12:15:00,1.6929,1.6936,1.69255,1.69335,1774000000.0
2009-02-20 12:20:00,1.69335,1.69335,1.691,1.69175,1809400000.0
2009-02-20 12:25:00,1.6918,1.69255,1.6914,1.69245,1676200000.0
2009-02-20 12:30:00,1.69245,1.6938,1.69235,1.6938,1424599999.0
2009-02-20 12:35:00,1.6937,1.6947,1.6935,1.69445,1830400000.0
2009-02-20 12:40:00,1.69445,1.69455,1.69365,1.6939,1503999999.0
2009-02-20 12:45:00,1.6939,1.6954,1.6922,1.69455,2034599999.0
2009-02-20 12:50:00,1.6946,1.69495,1.69405,1.6943,1600000000.0
2009-02-20 12:55:00,1.6942,1.69465,1.69375,1.6942,1703500000.0
2009-02-20 13:00:00,1.69435,1.69445,1.6934,1.6943,1783600001.0
2009-02-20 13:05:00,1.6943,1.69625,1.69275,1.6953,1830200000.0
2009-02-20 13:10:00,1.6953,1.6958,1.69395,1.6949,1415000000.0
2009-02-20 13:15:00,1.6949,1.69585,1.6949,1.69575,1341000000.0
2009-02-20 13:20:00,1.69575,1.69735,1.69515,1.69515,1549799999.0
2009-02-20 13:25:00,1.69515,1.6958,1.695,1.69515,1409400000.0
2009-02-20 13:30:00,1.6951,1.69585,1.6947,1.69515,1398800000.0
2009-02-20 13:35:00,1.69515,1.69555,1.69455,1.6955,1113800000.0
2009-02-20 13:40:00,1.6955,1.6971,1.69535,1.69625,1743600000.0
2009-02-20 13:45:00,1.69625,1.6969,1.696,1.6969,1348600000.0
2009-02-20 13:50:00,1.6969,1.6972,1.6961,1.69685,829000000.0
2009-02-20 13:55:00,1.69685,1.6972,1.6958,1.697,1560599998.0
2009-02-20 14:00:00,1.69725,1.70045,1.69615,1.70005,1972000000.0
2009-02-20 14:05:00,1.70015,1.7031,1.7001,1.7023,2240700000.0
2009-02-20 14:10:00,1.7023,1.70305,1.70005,1.7013,2554400000.0
2009-02-20 14:15:00,1.70125,1.7014,1.6985,1.6991,1720200000.0
2009-02-20 14:20:00,1.6991,1.6996,1.69755,1.69775,1473000000.0
2009-02-20 14:25:00,1.69795,1.69955,1.6974,1.6989,1492600000.0
2009-02-20 14:30:00,1.6988,1.69975,1.69495,1.69535,1998400000.0
2009-02-20 14:35:00,1.6954,1.6966,1.69485,1.6962,1831200000.0
2009-02-20 14:40:00,1.69615,1.69635,1.69385,1.69395,1512000000.0
2009-02-20 14:45:00,1.69395,1.694,1.6918,1.6931,2004800000.0
2009-02-20 14:50:00,1.6932,1.69555,1.6929,1.6953,1334800000.0
2009-02-20 14:55:00,1.6954,1.69575,1.6941,1.69475,1994600000.0
2009-02-20 15:00:00,1.69475,1.69475,1.6915,1.6915,1700200000.0
2009-02-20 15:05:00,1.6915,1.69225,1.69075,1.6921,1987800000.0
2009-02-20 15:10:00,1.6922,1.6941,1.6915,1.6937,1768399999.0
2009-02-20 15:15:00,1.6936,1.694,1.6923,1.69235,1670800000.0
2009-02-20 15:20:00,1.6924,1.69325,1.692,1.6922,1428800000.0
2009-02-20 15:25:00,1.6923,1.69295,1.6916,1.6927,1417400000.0
2009-02-20 15:30:00,1.69235,1.69515,1.692,1.6943,1931000000.0
2009-02-20 15:35:00,1.6943,1.6966,1.69345,1.69425,1828600000.0
2009-02-20 15:40:00,1.69445,1.696,1.6936,1.69585,1907200001.0
2009-02-20 15:45:00,1.69585,1.6967,1.69555,1.6967,1284800000.0
2009-02-20 15:50:00,1.6967,1.6971,1.6958,1.6959,1273700000.0
2009-02-20 15:55:00,1.6959,1.6961,1.69375,1.6942,1347600000.0
2009-02-20 16:00:00,1.69415,1.6949,1.69335,1.69365,1486800000.0
2009-02-20 16:05:00,1.69365,1.69485,1.6929,1.6929,2319600000.0
2009-02-20 16:10:00,1.69285,1.6939,1.6894,1.69105,2103599999.0
2009-02-20 16:15:00,1.69115,1.69145,1.69025,1.69075,2186000000.0
2009-02-20 16:20:00,1.69075,1.6908,1.68655,1.6884,2230400000.0
2009-02-20 16:25:00,1.6883,1.68895,1.6878,1.6879,1702000000.0
2009-02-20 16:30:00,1.68785,1.68875,1.68695,1.6879,2137400000.0
2009-02-20 16:35:00,1.6881,1.6885,1.6867,1.68725,1944500000.0
2009-02-20 16:40:00,1.6871,1.68845,1.6865,1.68745,1888200000.0
2009-02-20 16:45:00,1.68745,1.6877,1.6852,1.6875,1950200000.0
2009-02-20 16:50:00,1.6875,1.68775,1.68575,1.68645,1952000000.0
2009-02-20 16:55:00,1.6864,1.6873,1.68525,1.68595,2263700000.0
2009-02-20 17:00:00,1.686,1.6874,1.68545,1.68735,2302000000.0
2009-02-20 17:05:00,1.68735,1.68935,1.68685,1.68805,2040600000.0
2009-02-20 17:10:00,1.68805,1.6894,1.6867,1.6867,1891800000.0
2009-02-20 17:15:00,1.68655,1.6867,1.6846,1.6851,1916600000.0
2009-02-20 17:20:00,1.6851,1.68565,1.68315,1.68385,2120600000.0
2009-02-20 17:25:00,1.68385,1.6869,1.6838,1.68575,2112000001.0
2009-02-20 17:30:00,1.6857,1.6867,1.68495,1.68635,1661400000.0
2009-02-20 17:35:00,1.6862,1.68725,1.6858,1.68585,2302000000.0
2009-02-20 17:40:00,1.68585,1.6865,1.685,1.6857,1939000000.0
2009-02-20 17:45:00,1.6857,1.6867,1.6856,1.68625,2040200000.0
2009-02-20 17:50:00,1.68615,1.68645,1.68435,1.68545,1999800000.0
2009-02-20 17:55:00,1.6853,1.6883,1.68515,1.687,1906800000.0
2009-02-20 18:00:00,1.68705,1.68735,1.6857,1.68685,1771400000.0
2009-02-20 18:05:00,1.68695,1.68695,1.6853,1.6863,1727600000.0
2009-02-20 18:10:00,1.68625,1.6864,1.6847,1.68515,1991400000.0
2009-02-20 18:15:00,1.68515,1.68555,1.68385,1.68435,1735600000.0
2009-02-20 18:20:00,1.68435,1.68475,1.68305,1.68305,2161000000.0
2009-02-20 18:25:00,1.68305,1.68425,1.68305,1.6833,1943000000.0
2009-02-20 18:30:00,1.6833,1.6839,1.6826,1.68365,2050200000.0
2009-02-20 18:35:00,1.68365,1.6845,1.6821,1.68245,1611400000.0
2009-02-20 18:40:00,1.68255,1.68295,1.6809,1.68095,1568800000.0
2009-02-20 18:45:00,1.681,1.68165,1.68015,1.6805,1496000000.0
2009-02-20 18:50:00,1.68045,1.68055,1.6758,1.677,1932000000.0
2009-02-20 18:55:00,1.6769,1.67735,1.6732,1.67405,1834000000.0
2009-02-20 19:00:00,1.67405,1.6742,1.66395,1.6713,1750200000.0
2009-02-20 19:05:00,1.6711,1.67325,1.66565,1.6678,1813800000.0
2009-02-20 19:10:00,1.6679,1.675,1.66785,1.6721,2018000000.0
2009-02-20 19:15:00,1.6721,1.67615,1.6688,1.6738,1583800000.0
2009-02-20 19:20:00,1.674,1.6753,1.67215,1.67375,1997799999.0
2009-02-20 19:25:00,1.67355,1.67395,1.66995,1.67125,2205600000.0
2009-02-20 19:30:00,1.67125,1.67125,1.66655,1.67025,1972200000.0
2009-02-20 19:35:00,1.67025,1.67305,1.6698,1.67305,1532200000.0
2009-02-20 19:40:00,1.67295,1.67295,1.6708,1.6721,1683600000.0
2009-02-20 19:45:00,1.6721,1.673,1.66955,1.67055,1299000000.0
2009-02-20 19:50:00,1.67055,1.6711,1.67,1.6702,941600000.0
2009-02-20 19:55:00,1.6703,1.6727,1.6695,1.6698,1473000000.0
2009-02-20 20:00:00,1.6699,1.67,1.66715,1.66905,1202400000.0
2009-02-20 20:05:00,1.66905,1.6703,1.6654,1.6659,2238000000.0
2009-02-20 20:10:00,1.6659,1.66615,1.66375,1.665,1293000000.0
2009-02-20 20:15:00,1.6649,1.6653,1.66095,1.6629,1632000000.0
2009-02-20 20:20:00,1.66285,1.66285,1.65695,1.65705,1699400000.0
2009-02-20 20:25:00,1.65705,1.6601,1.6562,1.6592,1388200000.0
2009-02-20 20:30:00,1.6592,1.65985,1.65485,1.65575,1185000000.0
2009-02-20 20:35:00,1.6557,1.65945,1.6557,1.6587,1507800000.0
2009-02-20 20:40:00,1.6591,1.6599,1.65775,1.65785,1169400000.0
2009-02-20 20:45:00,1.6579,1.6588,1.6557,1.65665,1191000000.0
2009-02-20 20:50:00,1.6567,1.66075,1.6567,1.6596,1618200000.0
2009-02-20 20:55:00,1.6596,1.6632,1.6585,1.6625,1564200000.0
2009-02-20 21:00:00,1.6628,1.6628,1.6596,1.66055,1671800000.0
2009-02-20 21:05:00,1.66055,1.6625,1.66055,1.66185,1489000000.0
2009-02-20 21:10:00,1.66185,1.66225,1.6594,1.6602,999800000.0
2009-02-20 21:15:00,1.6601,1.66315,1.6594,1.662,1507000000.0
2009-02-20 21:20:00,1.66205,1.66495,1.6608,1.6645,1674200000.0
2009-02-20 21:25:00,1.6645,1.6645,1.6625,1.66355,1289400000.0
2009-02-20 21:30:00,1.66355,1.6652,1.66285,1.66305,1360000000.0
2009-02-20 21:35:00,1.6632,1.66465,1.6629,1.6641,1360200000.0
2009-02-20 21:40:00,1.66405,1.666,1.66365,1.66565,1099000000.0
2009-02-20 21:45:00,1.66565,1.6665,1.6649,1.66545,892400000.0
2009-02-20 21:50:00,1.6655,1.66715,1.6654,1.66615,1220200000.0
2009-02-20 21:55:00,1.6663,1.6679,1.6662,1.6674,1128400000.0
2009-02-20 22:00:00,1.6674,1.668,1.66535,1.66625,1247400000.0
2009-02-20 22:05:00,1.6663,1.66685,1.66475,1.66475,633000000.0
2009-02-20 22:10:00,1.6649,1.66545,1.6639,1.66425,797600000.0
2009-02-20 22:15:00,1.66425,1.6655,1.6641,1.66515,790600000.0
2009-02-20 22:20:00,1.6652,1.6653,1.6639,1.66445,705000000.0
2009-02-20 22:25:00,1.6645,1.66465,1.6635,1.6642,775800000.0
2009-02-20 22:30:00,1.66425,1.66425,1.6625,1.6631,1004000000.0
2009-02-20 22:35:00,1.66275,1.66325,1.6601,1.6611,1262600000.0
2009-02-20 22:40:00,1.6611,1.6617,1.6607,1.6617,840400000.0
2009-02-20 22:45:00,1.6617,1.66205,1.66135,1.6616,658000000.0
2009-02-20 22:50:00,1.6616,1.66235,1.6615,1.66195,468200000.0
2009-02-20 22:55:00,1.66215,1.6627,1.6611,1.6627,865600000.0
2009-02-20 23:00:00,1.66265,1.66355,1.66235,1.6632,510400000.0
2009-02-20 23:05:00,1.6633,1.66405,1.6628,1.66405,447200000.0
2009-02-20 23:10:00,1.66415,1.6657,1.664,1.6656,372200000.0
2009-02-20 23:15:00,1.6656,1.66605,1.66485,1.666,478400000.0
2009-02-20 23:20:00,1.66625,1.66635,1.66515,1.6655,280600000.0
2009-02-20 23:25:00,1.6655,1.6697,1.6653,1.6696,362800000.0
2009-02-20 23:30:00,1.66965,1.6706,1.66695,1.66955,1201200000.0
2009-02-20 23:35:00,1.66955,1.67,1.6672,1.6682,621300000.0
2009-02-20 23:40:00,1.66835,1.6685,1.66705,1.6677,440400000.0
2009-02-20 23:45:00,1.66685,1.66815,1.66595,1.66665,648600000.0
2009-02-20 23:50:00,1.6667,1.6682,1.66645,1.6677,579800000.0
2009-02-20 23:55:00,1.6677,1.6687,1.66685,1.6682,294000000.0
2009-02-23 00:00:00,1.6693,1.66935,1.6669,1.667,146800000.0
2009-02-23 00:05:00,1.66735,1.66735,1.66575,1.66665,82400000.0
2009-02-23 00:10:00,1.6662,1.66852,1.6662,1.66735,522600000.0
2009-02-23 00:15:00,1.66765,1.66795,1.66615,1.6662,38200000.0
2009-02-23 00:20:00,1.66735,1.66765,1.6658,1.66694,893800000.0
2009-02-23 00:25:00,1.66684,1.66726,1.66505,1.66545,243800000.0
2009-02-23 00:30:00,1.66615,1.66685,1.66605,1.66665,275000000.0
2009-02-23 00:35:00,1.66675,1.66715,1.66665,1.66665,256000000.0
2009-02-23 00:40:00,1.6666,1.6667,1.666,1.666,90000000.0
2009-02-23 00:45:00,1.66605,1.66775,1.6657,1.6666,492000000.0
2009-02-23 00:50:00,1.6666,1.6675,1.6658,1.6669,375400000.0
2009-02-23 00:55:00,1.66665,1.6674,1.666,1.66665,336400000.0
2009-02-23 01:00:00,1.666,1.6679,1.6659,1.66725,592400000.0
2009-02-23 01:05:00,1.6675,1.6683,1.66595,1.66665,244800000.0
2009-02-23 01:10:00,1.6667,1.6676,1.66645,1.6671,125800000.0
2009-02-23 01:15:00,1.66725,1.6683,1.66565,1.66665,281100000.0
2009-02-23 01:20:00,1.66665,1.6674,1.6658,1.66675,182000000.0
2009-02-23 01:25:00,1.66685,1.66695,1.66545,1.66555,129200000.0
2009-02-23 01:30:00,1.6652,1.66635,1.6649,1.66585,111600000.0
2009-02-23 01:35:00,1.6659,1.668,1.6659,1.66755,208800000.0
2009-02-23 01:40:00,1.66755,1.6682,1.66735,1.66755,142600000.0
2009-02-23 01:45:00,1.6675,1.66845,1.66715,1.66785,135600000.0
2009-02-23 01:50:00,1.6679,1.66805,1.6654,1.667,256600000.0
2009-02-23 01:55:00,1.667,1.66725,1.66495,1.6651,318800000.0
2009-02-23 02:00:00,1.66505,1.66625,1.66455,1.66455,406200000.0
2009-02-23 02:05:00,1.66475,1.6648,1.662,1.6628,456200000.0
2009-02-23 02:10:00,1.6628,1.6634,1.6618,1.66225,329800000.0
2009-02-23 02:15:00,1.6622,1.66315,1.66175,1.66315,702200000.0
2009-02-23 02:20:00,1.66315,1.6649,1.66235,1.66355,801800000.0
2009-02-23 02:25:00,1.6635,1.6639,1.66305,1.66325,574800000.0
2009-02-23 02:30:00,1.6633,1.664,1.6631,1.66345,373000000.0
2009-02-23 02:35:00,1.6638,1.6643,1.66295,1.6632,1350800000.0
2009-02-23 02:40:00,1.6632,1.66375,1.66215,1.6628,1178600000.0
2009-02-23 02:45:00,1.6628,1.66475,1.6628,1.66445,564800000.0
2009-02-23 02:50:00,1.66435,1.6654,1.6639,1.66395,875000000.0
2009-02-23 02:55:00,1.66395,1.66465,1.66375,1.6639,557400000.0
2009-02-23 03:00:00,1.6638,1.66465,1.6638,1.66405,344000000.0
2009-02-23 03:05:00,1.66405,1.6646,1.6636,1.66435,385600000.0
2009-02-23 03:10:00,1.66425,1.66555,1.6641,1.66555,422600000.0
2009-02-23 03:15:00,1.6652,1.66605,1.66415,1.66525,715400000.0
2009-02-23 03:20:00,1.66525,1.66765,1.665,1.66725,1172400000.0
2009-02-23 03:25:00,1.66745,1.66795,1.6657,1.66615,1552600000.0
2009-02-23 03:30:00,1.6661,1.6675,1.66555,1.66705,770200000.0
2009-02-23 03:35:00,1.66705,1.6691,1.66625,1.66885,1607800000.0
2009-02-23 03:40:00,1.66845,1.67175,1.66805,1.66945,1774600000.0
2009-02-23 03:45:00,1.66945,1.67105,1.66865,1.66915,1214600000.0
2009-02-23 03:50:00,1.6691,1.671,1.66655,1.6685,1137000000.0
2009-02-23 03:55:00,1.6685,1.6689,1.6659,1.66805,1112600000.0
2009-02-23 04:00:00,1.6681,1.66885,1.6665,1.6671,803800000.0
2009-02-23 04:05:00,1.66695,1.6676,1.6658,1.6663,507200000.0
2009-02-23 04:10:00,1.6663,1.66695,1.66575,1.6662,665600000.0
2009-02-23 04:15:00,1.6662,1.6694,1.6658,1.66905,788200000.0
2009-02-23 04:20:00,1.6691,1.67105,1.669,1.6709,1027400000.0
2009-02-23 04:25:00,1.671,1.671,1.66855,1.6691,625000000.0
2009-02-23 04:30:00,1.669,1.6703,1.669,1.6698,427800000.0
2009-02-23 04:35:00,1.66985,1.6708,1.6691,1.66985,311400000.0
2009-02-23 04:40:00,1.66985,1.67165,1.6686,1.6709,387400000.0
2009-02-23 04:45:00,1.671,1.67205,1.67005,1.6709,652600000.0
2009-02-23 04:50:00,1.67095,1.67265,1.67085,1.6724,639600000.0
2009-02-23 04:55:00,1.6724,1.6724,1.67055,1.6713,213400000.0
2009-02-23 05:00:00,1.67115,1.67115,1.66965,1.6697,179800000.0
2009-02-23 05:05:00,1.66985,1.6708,1.66935,1.6701,319400000.0
2009-02-23 05:10:00,1.6701,1.6704,1.6692,1.6696,148000000.0
2009-02-23 05:15:00,1.6695,1.67095,1.66935,1.67015,347600000.0
2009-02-23 05:20:00,1.6702,1.6704,1.66915,1.6695,114000000.0
2009-02-23 05:25:00,1.6695,1.6696,1.6688,1.66895,45400000.0
2009-02-23 05:30:00,1.66885,1.67,1.66805,1.6682,167600000.0
2009-02-23 05:35:00,1.66815,1.67025,1.66815,1.66965,302600000.0
2009-02-23 05:40:00,1.66965,1.6698,1.66865,1.6689,267800000.0
2009-02-23 05:45:00,1.6689,1.6699,1.6686,1.6697,348600000.0
2009-02-23 05:50:00,1.6696,1.6696,1.6692,1.6695,175200000.0
2009-02-23 05:55:00,1.66945,1.6706,1.66935,1.6705,252000000.0
2009-02-23 06:00:00,1.67014,1.67115,1.66956,1.67085,433000000.0
2009-02-23 06:05:00,1.67085,1.67175,1.67065,1.67175,277400000.0
2009-02-23 06:10:00,1.67175,1.67175,1.67125,1.67155,157000000.0
2009-02-23 06:15:00,1.6716,1.6716,1.6712,1.6714,123600000.0
2009-02-23 06:20:00,1.6714,1.6719,1.67125,1.6715,144400000.0
2009-02-23 06:25:00,1.6715,1.67185,1.6707,1.6711,337000000.0
2009-02-23 06:30:00,1.6711,1.6718,1.6702,1.67145,257000000.0
2009-02-23 06:35:00,1.67135,1.6719,1.6709,1.6713,126800000.0
2009-02-23 06:40:00,1.67135,1.6716,1.66965,1.67035,337200000.0
2009-02-23 06:45:00,1.67045,1.6709,1.6697,1.6705,333200000.0
2009-02-23 06:50:00,1.67045,1.671,1.6704,1.6709,165800000.0
2009-02-23 06:55:00,1.67105,1.6712,1.6705,1.6708,172000000.0
2009-02-23 07:00:00,1.6708,1.671,1.6703,1.6708,201800000.0
2009-02-23 07:05:00,1.67075,1.67105,1.67065,1.67105,72200000.0
2009-02-23 07:10:00,1.671,1.6716,1.6709,1.67135,87200000.0
2009-02-23 07:15:00,1.67135,1.67325,1.67095,1.6722,433000000.0
2009-02-23 07:20:00,1.67225,1.6725,1.67045,1.67135,588400000.0
2009-02-23 07:25:00,1.67125,1.6713,1.66795,1.669,597600000.0
2009-02-23 07:30:00,1.669,1.67175,1.66825,1.6708,250200000.0
2009-02-23 07:35:00,1.67085,1.67185,1.67085,1.67155,157800000.0
2009-02-23 07:40:00,1.67155,1.67185,1.67115,1.6713,137600000.0
2009-02-23 07:45:00,1.67125,1.67155,1.6708,1.67145,100600000.0
2009-02-23 07:50:00,1.6715,1.67325,1.6714,1.67325,556200000.0
2009-02-23 07:55:00,1.67325,1.67355,1.6726,1.6732,686000000.0
2009-02-23 08:00:00,1.6731,1.67385,1.6731,1.6736,347800000.0
2009-02-23 08:05:00,1.6736,1.67375,1.6724,1.6725,168600000.0
2009-02-23 08:10:00,1.6725,1.67295,1.67185,1.67225,593400000.0
2009-02-23 08:15:00,1.6724,1.67285,1.67135,1.6716,797400000.0
2009-02-23 08:20:00,1.67175,1.6738,1.6715,1.67245,963200000.0
2009-02-23 08:25:00,1.67245,1.67385,1.6722,1.6738,818000000.0
2009-02-23 08:30:00,1.6738,1.6745,1.6726,1.6726,1196200000.0
2009-02-23 08:35:00,1.6726,1.6743,1.67255,1.6733,1122000000.0
2009-02-23 08:40:00,1.6733,1.67425,1.6733,1.67375,517400000.0
2009-02-23 08:45:00,1.67375,1.675,1.6736,1.6745,748200000.0
2009-02-23 08:50:00,1.6745,1.67555,1.6727,1.67495,1181600000.0
2009-02-23 08:55:00,1.67495,1.6768,1.6743,1.6767,1080200000.0
2009-02-23 09:00:00,1.67675,1.6795,1.6764,1.67875,1358400000.0
2009-02-23 09:05:00,1.67875,1.67915,1.67595,1.67675,1182000000.0
2009-02-23 09:10:00,1.6768,1.6773,1.67615,1.6769,1081000000.0
2009-02-23 09:15:00,1.6768,1.6777,1.67325,1.6736,1564200000.0
2009-02-23 09:20:00,1.6738,1.67465,1.6728,1.67385,1948800000.0
2009-02-23 09:25:00,1.6739,1.67565,1.6738,1.6751,1996400000.0
2009-02-23 09:30:00,1.67515,1.6753,1.67295,1.6734,1827600000.0
2009-02-23 09:35:00,1.67345,1.67485,1.67345,1.67375,1969000000.0
2009-02-23 09:40:00,1.67365,1.6761,1.6735,1.67525,2271000000.0
2009-02-23 09:45:00,1.67515,1.67715,1.67445,1.6769,1783300000.0
2009-02-23 09:50:00,1.67695,1.6782,1.676,1.67725,1904200000.0
2009-02-23 09:55:00,1.67725,1.67865,1.67665,1.67805,1775600000.0
2009-02-23 10:00:00,1.67805,1.67835,1.67465,1.6747,1987599999.0
2009-02-23 10:05:00,1.67465,1.67615,1.67395,1.6743,1656800001.0
2009-02-23 10:10:00,1.6743,1.67645,1.6743,1.67465,2437400000.0
2009-02-23 10:15:00,1.6748,1.6773,1.6737,1.6766,2428600000.0
2009-02-23 10:20:00,1.67655,1.6774,1.6755,1.6772,2151300000.0
2009-02-23 10:25:00,1.6772,1.67925,1.67715,1.67845,3360600002.0
2009-02-23 10:30:00,1.67845,1.67885,1.67655,1.67815,2691200000.0
2009-02-23 10:35:00,1.67815,1.67865,1.6775,1.67835,1442200000.0
2009-02-23 10:40:00,1.678,1.67935,1.67755,1.6779,2264599999.0
2009-02-23 10:45:00,1.6779,1.67905,1.6765,1.6769,2697400000.0
2009-02-23 10:50:00,1.67705,1.6778,1.67575,1.67765,2410599999.0
2009-02-23 10:55:00,1.6777,1.6792,1.67745,1.6786,3016000000.0
2009-02-23 11:00:00,1.67855,1.6793,1.6767,1.67735,2623400000.0
2009-02-23 11:05:00,1.6773,1.6783,1.67705,1.67805,2031600000.0
2009-02-23 11:10:00,1.67805,1.6797,1.678,1.6797,2325400000.0
2009-02-23 11:15:00,1.67965,1.68325,1.67845,1.68235,3041200000.0
2009-02-23 11:20:00,1.68235,1.6851,1.6819,1.6844,2954000000.0
2009-02-23 11:25:00,1.6842,1.68465,1.68305,1.6837,2051600000.0
2009-02-23 11:30:00,1.6837,1.68585,1.6825,1.68525,3303200000.0
2009-02-23 11:35:00,1.68525,1.68555,1.6829,1.6835,1883400000.0
2009-02-23 11:40:00,1.6835,1.6873,1.68225,1.68595,1748000000.0
2009-02-23 11:45:00,1.68595,1.6867,1.68505,1.68535,2034200000.0
2009-02-23 11:50:00,1.68535,1.68615,1.68455,1.68495,2284200001.0
2009-02-23 11:55:00,1.68495,1.6857,1.6837,1.6853,2591400000.0
2009-02-23 12:00:00,1.6853,1.68895,1.68495,1.6889,2501000000.0
2009-02-23 12:05:00,1.68895,1.6917,1.6872,1.69135,2509200000.0
2009-02-23 12:10:00,1.69135,1.69335,1.69045,1.69235,1918000000.0
2009-02-23 12:15:00,1.69255,1.69305,1.691,1.69225,2663600000.0
2009-02-23 12:20:00,1.69225,1.6939,1.691,1.69345,2520600000.0
2009-02-23 12:25:00,1.6935,1.6989,1.69285,1.698,2992200000.0
2009-02-23 12:30:00,1.698,1.7005,1.69675,1.7005,2518800000.0
2009-02-23 12:35:00,1.7005,1.701,1.699,1.6992,2010600000.0
2009-02-23 12:40:00,1.6992,1.70085,1.69855,1.70055,1827800000.0
2009-02-23 12:45:00,1.70045,1.70115,1.699,1.7,2289199999.0
2009-02-23 12:50:00,1.7001,1.701,1.69915,1.70035,1921100000.0
2009-02-23 12:55:00,1.70035,1.7008,1.6989,1.6995,2424200000.0
2009-02-23 13:00:00,1.69945,1.69985,1.6983,1.6984,1834900000.0
2009-02-23 13:05:00,1.6984,1.6985,1.69565,1.69615,2476499999.0
2009-02-23 13:10:00,1.69615,1.6966,1.6949,1.6963,2245800000.0
2009-02-23 13:15:00,1.69635,1.6987,1.69635,1.6985,2008999999.0
2009-02-23 13:20:00,1.6985,1.69915,1.69715,1.6989,1299000000.0
2009-02-23 13:25:00,1.6989,1.69955,1.6979,1.6986,2760400003.0
2009-02-23 13:30:00,1.6986,1.7,1.6985,1.6989,1995199999.0
2009-02-23 13:35:00,1.6989,1.7041,1.69875,1.70225,1547700000.0
2009-02-23 13:40:00,1.70225,1.70235,1.69995,1.70035,2337200001.0
2009-02-23 13:45:00,1.70035,1.7027,1.70015,1.70235,2570600002.0
2009-02-23 13:50:00,1.70235,1.7026,1.69885,1.69915,2394400000.0
2009-02-23 13:55:00,1.6992,1.7007,1.69895,1.7003,2199000000.0
2009-02-23 14:00:00,1.70045,1.70285,1.70005,1.7018,1975800000.0
2009-02-23 14:05:00,1.70175,1.70185,1.69895,1.69895,3101400001.0
2009-02-23 14:10:00,1.69895,1.69965,1.6982,1.69965,2077400000.0
2009-02-23 14:15:00,1.6996,1.70045,1.69915,1.6992,1491800000.0
2009-02-23 14:20:00,1.6992,1.69975,1.69895,1.69915,952000001.0
2009-02-23 14:25:00,1.69925,1.70025,1.6977,1.69825,2203199998.0
2009-02-23 14:30:00,1.6983,1.69895,1.69765,1.6982,2465000000.0
2009-02-23 14:35:00,1.6982,1.6982,1.6963,1.698,3104200001.0
2009-02-23 14:40:00,1.698,1.6993,1.6964,1.699,3313200002.0
2009-02-23 14:45:00,1.699,1.7,1.6985,1.699,2612000000.0
2009-02-23 14:50:00,1.6991,1.70055,1.69565,1.6965,3136800000.0
2009-02-23 14:55:00,1.69665,1.69985,1.6965,1.6998,2509600000.0
2009-02-23 15:00:00,1.6997,1.70045,1.6994,1.7,2316600000.0
2009-02-23 15:05:00,1.70005,1.70045,1.69905,1.7002,1964600000.0
2009-02-23 15:10:00,1.70025,1.70035,1.69765,1.6978,2367600000.0
2009-02-23 15:15:00,1.69775,1.6998,1.69775,1.69935,2343600000.0
2009-02-23 15:20:00,1.6994,1.70015,1.69775,1.69885,3499100000.0
2009-02-23 15:25:00,1.6988,1.69965,1.69765,1.6984,2647600002.0
2009-02-23 15:30:00,1.6984,1.6985,1.6945,1.6965,2939900000.0
2009-02-23 15:35:00,1.6965,1.6997,1.6961,1.6997,2784200000.0
2009-02-23 15:40:00,1.69965,1.6998,1.6979,1.69905,2775600000.0
2009-02-23 15:45:00,1.69895,1.6993,1.69725,1.6992,2578400001.0
2009-02-23 15:50:00,1.6991,1.69975,1.6982,1.6991,2708200000.0
2009-02-23 15:55:00,1.6991,1.70025,1.69855,1.7,2493200000.0
2009-02-23 16:00:00,1.7,1.70025,1.69845,1.6998,2172200001.0
2009-02-23 16:05:00,1.6998,1.69995,1.699,1.69945,2976000001.0
2009-02-23 16:10:00,1.6995,1.6995,1.6981,1.69855,1968000000.0
2009-02-23 16:15:00,1.69855,1.6999,1.69815,1.69965,2214000000.0
2009-02-23 16:20:00,1.69965,1.7002,1.6988,1.69975,3108400000.0
2009-02-23 16:25:00,1.6997,1.69985,1.6986,1.6992,2890000000.0
2009-02-23 16:30:00,1.69925,1.6997,1.6969,1.69755,2911799999.0
2009-02-23 16:35:00,1.69755,1.6979,1.69395,1.69565,2049600000.0
2009-02-23 16:40:00,1.6957,1.69645,1.6942,1.69485,2815600000.0
2009-02-23 16:45:00,1.69485,1.69615,1.6942,1.6947,1773000000.0
2009-02-23 16:50:00,1.6946,1.6956,1.6928,1.69315,2441600000.0
2009-02-23 16:55:00,1.6928,1.694,1.692,1.69205,2283100000.0
2009-02-23 17:00:00,1.69185,1.6925,1.6888,1.689,2549400000.0
2009-02-23 17:05:00,1.689,1.6915,1.6885,1.68985,2503200000.0
2009-02-23 17:10:00,1.68985,1.6913,1.68915,1.69105,1970400000.0
2009-02-23 17:15:00,1.69105,1.6925,1.6903,1.692,2373200001.0
2009-02-23 17:20:00,1.692,1.69265,1.6912,1.6926,2287000000.0
2009-02-23 17:25:00,1.69245,1.6936,1.69225,1.69305,2355800000.0
2009-02-23 17:30:00,1.693,1.69355,1.6913,1.69265,3019900000.0
2009-02-23 17:35:00,1.69275,1.6946,1.69195,1.69345,2725200000.0
2009-02-23 17:40:00,1.6935,1.6965,1.69345,1.69645,2316800000.0
2009-02-23 17:45:00,1.69645,1.6988,1.69585,1.6977,2098200000.0
2009-02-23 17:50:00,1.6977,1.69815,1.6965,1.69775,2343000000.0
2009-02-23 17:55:00,1.69765,1.6979,1.69485,1.69585,1841000000.0
2009-02-23 18:00:00,1.6958,1.69585,1.6931,1.69385,1436400000.0
2009-02-23 18:05:00,1.69385,1.6941,1.69265,1.6936,2336800001.0
2009-02-23 18:10:00,1.69365,1.695,1.6932,1.69465,2652400000.0
2009-02-23 18:15:00,1.69485,1.6949,1.69365,1.69425,2363800000.0
2009-02-23 18:20:00,1.6942,1.6942,1.6928,1.69285,2213000002.0
2009-02-23 18:25:00,1.6929,1.69535,1.69235,1.6945,2385200000.0
2009-02-23 18:30:00,1.6945,1.6948,1.6923,1.69415,2378600000.0
2009-02-23 18:35:00,1.69415,1.69605,1.69415,1.6951,1883600000.0
2009-02-23 18:40:00,1.6951,1.69535,1.69195,1.69515,1726200000.0
2009-02-23 18:45:00,1.69525,1.69525,1.6928,1.693,2007000000.0
2009-02-23 18:50:00,1.693,1.69425,1.69175,1.6933,2182400000.0
2009-02-23 18:55:00,1.6933,1.69405,1.6923,1.6924,1456200000.0
2009-02-23 19:00:00,1.6923,1.69535,1.6923,1.6946,1361200000.0
2009-02-23 19:05:00,1.69465,1.69765,1.6942,1.6975,1399400000.0
2009-02-23 19:10:00,1.69745,1.6982,1.69675,1.69735,1470200000.0
2009-02-23 19:15:00,1.69735,1.69735,1.6932,1.69375,1918800000.0
2009-02-23 19:20:00,1.69375,1.6939,1.6925,1.6933,1380400000.0
2009-02-23 19:25:00,1.6932,1.6937,1.6922,1.69295,1282800000.0
2009-02-23 19:30:00,1.69295,1.69355,1.69225,1.69355,1021000000.0
2009-02-23 19:35:00,1.69355,1.6936,1.68955,1.6912,1662800000.0
2009-02-23 19:40:00,1.6912,1.6918,1.6903,1.6915,955800000.0
2009-02-23 19:45:00,1.6915,1.6918,1.69035,1.6906,1342400000.0
2009-02-23 19:50:00,1.6906,1.6912,1.6901,1.6907,1270200000.0
2009-02-23 19:55:00,1.6907,1.69155,1.68995,1.69055,1151200000.0
2009-02-23 20:00:00,1.69045,1.6917,1.68915,1.6912,1508200000.0
2009-02-23 20:05:00,1.6912,1.69235,1.69055,1.6916,1176600000.0
2009-02-23 20:10:00,1.69155,1.69255,1.69095,1.69215,1115600000.0
2009-02-23 20:15:00,1.69215,1.6929,1.69125,1.69145,898200000.0
2009-02-23 20:20:00,1.6914,1.69145,1.6899,1.6913,1177600000.0
2009-02-23 20:25:00,1.69115,1.6922,1.69105,1.6922,710000000.0
2009-02-23 20:30:00,1.69215,1.6922,1.6911,1.6914,598200000.0
2009-02-23 20:35:00,1.6912,1.69295,1.6911,1.6922,842000000.0
2009-02-23 20:40:00,1.6922,1.6934,1.69205,1.6931,1145000000.0
2009-02-23 20:45:00,1.69325,1.69325,1.69195,1.69265,979000000.0
2009-02-23 20:50:00,1.69265,1.6929,1.69235,1.69235,915600000.0
2009-02-23 20:55:00,1.69235,1.6925,1.69105,1.6921,811400000.0
2009-02-23 21:00:00,1.6922,1.69295,1.69165,1.6926,961600000.0
2009-02-23 21:05:00,1.69265,1.69305,1.69085,1.69115,1079800000.0
2009-02-23 21:10:00,1.69115,1.69125,1.68955,1.69065,1199200000.0
2009-02-23 21:15:00,1.69065,1.69375,1.69055,1.69335,1603800000.0
2009-02-23 21:20:00,1.69355,1.69355,1.6915,1.69255,1951000000.0
2009-02-23 21:25:00,1.6924,1.69415,1.692,1.6939,1186800000.0
2009-02-23 21:30:00,1.6939,1.6942,1.69095,1.6912,1404800000.0
2009-02-23 21:35:00,1.6913,1.69255,1.69115,1.6921,1396200000.0
2009-02-23 21:40:00,1.6921,1.6923,1.6903,1.69225,2159000000.0
2009-02-23 21:45:00,1.69215,1.69215,1.69035,1.69055,1562000000.0
2009-02-23 21:50:00,1.69055,1.69145,1.6901,1.6901,1379300000.0
2009-02-23 21:55:00,1.69035,1.6904,1.68925,1.6902,945400000.0
2009-02-23 22:00:00,1.6904,1.69055,1.6886,1.6902,957400000.0
2009-02-23 22:05:00,1.6903,1.6919,1.6902,1.6915,933400000.0
2009-02-23 22:10:00,1.6915,1.69215,1.6912,1.6914,930200000.0
2009-02-23 22:15:00,1.6914,1.69265,1.6912,1.69255,773200000.0
2009-02-23 22:20:00,1.6925,1.69285,1.69085,1.6913,751000000.0
2009-02-23 22:25:00,1.6913,1.6918,1.6912,1.69155,709600000.0
2009-02-23 22:30:00,1.69155,1.69225,1.6913,1.6918,1002200000.0
2009-02-23 22:35:00,1.6918,1.69205,1.69125,1.69205,720000000.0
2009-02-23 22:40:00,1.69205,1.69465,1.6919,1.694,747800000.0
2009-02-23 22:45:00,1.6941,1.69425,1.69215,1.6927,1801600000.0
2009-02-23 22:50:00,1.6926,1.69325,1.6912,1.6922,1894000002.0
2009-02-23 22:55:00,1.69225,1.6925,1.6917,1.69245,1181600000.0
2009-02-23 23:00:00,1.69235,1.69275,1.69025,1.69025,884200001.0
2009-02-23 23:05:00,1.69025,1.6912,1.69025,1.6907,351600000.0
2009-02-23 23:10:00,1.6908,1.6924,1.6908,1.6924,226200000.0
2009-02-23 23:15:00,1.6924,1.6927,1.69205,1.69205,302600000.0
2009-02-23 23:20:00,1.69205,1.69225,1.6912,1.6915,1013000000.0
2009-02-23 23:25:00,1.69145,1.6921,1.69105,1.6921,460600000.0
2009-02-23 23:30:00,1.6921,1.6924,1.6916,1.6924,440400000.0
2009-02-23 23:35:00,1.6925,1.6929,1.6913,1.69165,474600000.0
2009-02-23 23:40:00,1.69165,1.69175,1.69125,1.69165,223400000.0
2009-02-23 23:45:00,1.69165,1.6921,1.6903,1.69055,411400000.0
2009-02-23 23:50:00,1.69055,1.6914,1.68965,1.6909,457400000.0
2009-02-23 23:55:00,1.69095,1.6934,1.6909,1.6925,603400000.0
2009-02-24 00:00:00,1.6924,1.69385,1.6924,1.69325,39000000.0
2009-02-24 00:05:00,1.69385,1.6949,1.6924,1.69245,125800000.0
2009-02-24 00:10:00,1.69245,1.69255,1.6921,1.69255,41200000.0
2009-02-24 00:15:00,1.6922,1.69245,1.69145,1.69155,152200000.0
2009-02-24 00:20:00,1.6917,1.6934,1.6917,1.69275,134400000.0
2009-02-24 00:25:00,1.69275,1.6942,1.6922,1.69335,261800000.0
2009-02-24 00:30:00,1.6935,1.69415,1.6921,1.6921,244600000.0
2009-02-24 00:35:00,1.69215,1.6936,1.69075,1.69215,391800000.0
2009-02-24 00:40:00,1.6914,1.6938,1.6912,1.69315,258200000.0
2009-02-24 00:45:00,1.6932,1.6939,1.6931,1.6931,147400000.0
2009-02-24 00:50:00,1.6931,1.6938,1.6931,1.6933,54600000.0
2009-02-24 00:55:00,1.6933,1.6936,1.6922,1.6924,143800000.0
2009-02-24 01:00:00,1.69235,1.69305,1.6923,1.6928,165200000.0
2009-02-24 01:05:00,1.6928,1.69325,1.69245,1.69305,260400000.0
2009-02-24 01:10:00,1.69305,1.6933,1.6929,1.69315,177400000.0
2009-02-24 01:15:00,1.69315,1.6933,1.69265,1.69275,96000000.0
2009-02-24 01:20:00,1.69275,1.693,1.6923,1.6927,263600000.0
2009-02-24 01:25:00,1.6925,1.6928,1.6924,1.6926,161000000.0
2009-02-24 01:30:00,1.6926,1.6926,1.6916,1.6916,96400000.0
2009-02-24 01:35:00,1.69175,1.69205,1.6916,1.69195,82400000.0
2009-02-24 01:40:00,1.69195,1.6934,1.69185,1.6934,91600000.0
2009-02-24 01:45:00,1.6934,1.6934,1.69175,1.69265,416400000.0
2009-02-24 01:50:00,1.6926,1.6928,1.6913,1.6921,587000000.0
2009-02-24 01:55:00,1.69205,1.69415,1.6918,1.6921,2345400000.0
2009-02-24 02:00:00,1.6921,1.6924,1.6908,1.6919,1621200000.0
2009-02-24 02:05:00,1.6919,1.69405,1.6912,1.69135,1870600000.0
2009-02-24 02:10:00,1.6916,1.6938,1.6911,1.69325,1403200000.0
2009-02-24 02:15:00,1.69325,1.6936,1.692,1.69235,1942600000.0
2009-02-24 02:20:00,1.69255,1.69275,1.6913,1.6915,1347200000.0
2009-02-24 02:25:00,1.69155,1.69175,1.69085,1.69115,904800000.0
2009-02-24 02:30:00,1.6912,1.69245,1.69085,1.69235,1103400000.0
2009-02-24 02:35:00,1.6924,1.693,1.69155,1.693,702200000.0
2009-02-24 02:40:00,1.6929,1.69295,1.69225,1.6925,497800000.0
2009-02-24 02:45:00,1.6925,1.69295,1.69245,1.69255,341600000.0
2009-02-24 02:50:00,1.69265,1.6942,1.692,1.6926,948600000.0
2009-02-24 02:55:00,1.6927,1.69325,1.6917,1.693,1224000000.0
2009-02-24 03:00:00,1.6929,1.6933,1.6923,1.6928,852000000.0
2009-02-24 03:05:00,1.69285,1.6937,1.69205,1.69335,1660000000.0
2009-02-24 03:10:00,1.69335,1.69785,1.69335,1.6975,1754200000.0
2009-02-24 03:15:00,1.69745,1.69745,1.69445,1.69545,2097000000.0
2009-02-24 03:20:00,1.69555,1.69795,1.6952,1.6972,1696200000.0
2009-02-24 03:25:00,1.69725,1.6986,1.69615,1.6979,1155000000.0
2009-02-24 03:30:00,1.6978,1.69855,1.6976,1.6978,850200000.0
2009-02-24 03:35:00,1.6979,1.69905,1.6978,1.69875,1268600000.0
2009-02-24 03:40:00,1.69865,1.69915,1.69765,1.69825,1027400000.0
2009-02-24 03:45:00,1.69825,1.69975,1.69815,1.69905,595200000.0
2009-02-24 03:50:00,1.69915,1.69915,1.69775,1.6985,200400000.0
2009-02-24 03:55:00,1.6985,1.6991,1.6979,1.6979,494400000.0
2009-02-24 04:00:00,1.69795,1.6981,1.697,1.6973,295600000.0
2009-02-24 04:05:00,1.6973,1.69815,1.69705,1.69765,292400000.0
2009-02-24 04:10:00,1.6981,1.6982,1.69715,1.6982,450000000.0
2009-02-24 04:15:00,1.6982,1.6985,1.69785,1.6985,188800000.0
2009-02-24 04:20:00,1.6986,1.6987,1.6981,1.6984,148200000.0
2009-02-24 04:25:00,1.6985,1.6987,1.6983,1.6987,109200000.0
2009-02-24 04:30:00,1.69865,1.6989,1.6976,1.69785,211400000.0
2009-02-24 04:35:00,1.6981,1.69885,1.69795,1.69825,159800000.0
2009-02-24 04:40:00,1.69825,1.6986,1.6975,1.69855,144400000.0
2009-02-24 04:45:00,1.69855,1.6988,1.69735,1.6974,327000000.0
2009-02-24 04:50:00,1.69745,1.69825,1.6971,1.6981,391000000.0
2009-02-24 04:55:00,1.69805,1.69925,1.69775,1.69785,345400000.0
2009-02-24 05:00:00,1.6979,1.6989,1.69755,1.69845,255800000.0
2009-02-24 05:05:00,1.6985,1.69935,1.69725,1.6986,453200000.0
2009-02-24 05:10:00,1.69855,1.6997,1.69825,1.6983,495400000.0
2009-02-24 05:15:00,1.69825,1.69865,1.6976,1.69825,362400000.0
2009-02-24 05:20:00,1.6982,1.6993,1.69785,1.6985,501800000.0
2009-02-24 05:25:00,1.6985,1.69935,1.6982,1.69875,353400000.0
2009-02-24 05:30:00,1.69875,1.6996,1.6982,1.6993,452400000.0
2009-02-24 05:35:00,1.69935,1.69995,1.69835,1.6992,451000000.0
2009-02-24 05:40:00,1.69915,1.6998,1.69905,1.69975,499000000.0
2009-02-24 05:45:00,1.69975,1.7004,1.69975,1.69995,536600000.0
2009-02-24 05:50:00,1.69995,1.70065,1.6995,1.70005,557000000.0
2009-02-24 05:55:00,1.69995,1.70105,1.69965,1.7005,588000000.0
2009-02-24 06:00:00,1.70035,1.70165,1.6998,1.7012,544000000.0
2009-02-24 06:05:00,1.70125,1.7015,1.7005,1.7006,335800000.0
2009-02-24 06:10:00,1.7006,1.7013,1.7006,1.701,201400000.0
2009-02-24 06:15:00,1.70105,1.7027,1.701,1.7015,552200000.0
2009-02-24 06:20:00,1.7014,1.702,1.6999,1.70015,566400000.0
2009-02-24 06:25:00,1.7003,1.7008,1.6996,1.70025,386400000.0
2009-02-24 06:30:00,1.70015,1.70065,1.69945,1.70055,431400000.0
2009-02-24 06:35:00,1.70065,1.70105,1.69965,1.6997,435400000.0
2009-02-24 06:40:00,1.69965,1.69975,1.69895,1.69905,281000000.0
2009-02-24 06:45:00,1.69905,1.69995,1.69875,1.69875,371800000.0
2009-02-24 06:50:00,1.6987,1.6988,1.6977,1.69785,456800000.0
2009-02-24 06:55:00,1.69785,1.6997,1.69785,1.69945,495400000.0
2009-02-24 07:00:00,1.6994,1.69995,1.6985,1.6992,273800000.0
2009-02-24 07:05:00,1.69925,1.70085,1.6987,1.7001,838200000.0
2009-02-24 07:10:00,1.7,1.70045,1.69965,1.70035,239000000.0
2009-02-24 07:15:00,1.70025,1.70055,1.6995,1.6996,317400000.0
2009-02-24 07:20:00,1.6996,1.69965,1.6989,1.69915,218200000.0
2009-02-24 07:25:00,1.69935,1.69995,1.6985,1.6985,402200000.0
2009-02-24 07:30:00,1.69875,1.69905,1.69845,1.6987,247400000.0
2009-02-24 07:35:00,1.6987,1.6997,1.69845,1.6995,451600000.0
2009-02-24 07:40:00,1.6995,1.6997,1.6986,1.699,234800000.0
2009-02-24 07:45:00,1.69895,1.6996,1.69805,1.69835,582200000.0
2009-02-24 07:50:00,1.6985,1.69895,1.69805,1.69825,397600000.0
2009-02-24 07:55:00,1.69825,1.69935,1.69815,1.69875,602000000.0
2009-02-24 08:00:00,1.6988,1.6991,1.69805,1.69895,506600000.0
2009-02-24 08:05:00,1.69885,1.69945,1.69785,1.699,704600000.0
2009-02-24 08:10:00,1.699,1.7006,1.69855,1.69925,596800000.0
2009-02-24 08:15:00,1.69955,1.7006,1.69935,1.7003,606600000.0
2009-02-24 08:20:00,1.70035,1.70065,1.7,1.7004,371600000.0
2009-02-24 08:25:00,1.70035,1.7019,1.7001,1.7017,429400000.0
2009-02-24 08:30:00,1.7017,1.7021,1.69985,1.7001,537400000.0
2009-02-24 08:35:00,1.70005,1.7002,1.69845,1.69855,1191000000.0
2009-02-24 08:40:00,1.69855,1.6989,1.69735,1.6983,1249800000.0
2009-02-24 08:45:00,1.6983,1.69895,1.6976,1.69765,879600000.0
2009-02-24 08:50:00,1.6976,1.69805,1.6963,1.6965,1147200000.0
2009-02-24 08:55:00,1.69645,1.69655,1.69235,1.69235,1550200000.0
2009-02-24 09:00:00,1.69235,1.6935,1.6906,1.6925,2253600000.0
2009-02-24 09:05:00,1.69265,1.6934,1.6915,1.69295,1997800000.0
2009-02-24 09:10:00,1.69295,1.69615,1.6928,1.696,1546000000.0
2009-02-24 09:15:00,1.6952,1.6952,1.6901,1.69095,2222200000.0
2009-02-24 09:20:00,1.69105,1.6917,1.69035,1.69125,1134600000.0
2009-02-24 09:25:00,1.6913,1.69265,1.6911,1.69255,1220000000.0
2009-02-24 09:30:00,1.69255,1.6926,1.69075,1.6911,2171200000.0
2009-02-24 09:35:00,1.6911,1.6921,1.69015,1.6912,2262000000.0
2009-02-24 09:40:00,1.6908,1.69195,1.69075,1.69165,2251000000.0
2009-02-24 09:45:00,1.69155,1.69205,1.69015,1.6905,1783600000.0
2009-02-24 09:50:00,1.6905,1.6907,1.6875,1.6878,1735600001.0
2009-02-24 09:55:00,1.6878,1.6894,1.68745,1.6875,1430400000.0
2009-02-24 10:00:00,1.6875,1.6889,1.6863,1.6883,1847300000.0
2009-02-24 10:05:00,1.6883,1.6901,1.68815,1.6897,1678000000.0
2009-02-24 10:10:00,1.6897,1.6897,1.68735,1.6879,1705400000.0
2009-02-24 10:15:00,1.6878,1.6889,1.68475,1.6853,2335999999.0
2009-02-24 10:20:00,1.6854,1.6862,1.6851,1.6858,2049000000.0
2009-02-24 10:25:00,1.6858,1.6867,1.68565,1.686,2024600000.0
2009-02-24 10:30:00,1.686,1.6882,1.68555,1.68765,2194800000.0
2009-02-24 10:35:00,1.6876,1.68765,1.68585,1.68685,1581400000.0
2009-02-24 10:40:00,1.68685,1.688,1.68575,1.68615,2059800000.0
2009-02-24 10:45:00,1.6862,1.68665,1.6841,1.68435,2065800000.0
2009-02-24 10:50:00,1.68435,1.6852,1.68335,1.68385,2378000000.0
2009-02-24 10:55:00,1.6835,1.68455,1.6827,1.68385,2398600000.0
2009-02-24 11:00:00,1.6838,1.68435,1.6826,1.6833,2253600000.0
2009-02-24 11:05:00,1.6833,1.68475,1.68235,1.68345,2120399998.0
2009-02-24 11:10:00,1.6835,1.6841,1.6827,1.68385,1908800000.0
2009-02-24 11:15:00,1.6837,1.6849,1.68245,1.6827,2119999999.0
2009-02-24 11:20:00,1.6827,1.6832,1.6813,1.68255,1969600000.0
2009-02-24 11:25:00,1.6826,1.6826,1.67725,1.67745,3537400002.0
2009-02-24 11:30:00,1.67755,1.6779,1.6759,1.6766,2305400000.0
2009-02-24 11:35:00,1.67665,1.6774,1.676,1.6763,1775000000.0
2009-02-24 11:40:00,1.6763,1.6774,1.6742,1.67685,2286400000.0
2009-02-24 11:45:00,1.67695,1.6779,1.67455,1.67595,2423400000.0
2009-02-24 11:50:00,1.67595,1.678,1.67515,1.6764,2185400000.0
2009-02-24 11:55:00,1.6765,1.67725,1.67425,1.6745,2530400000.0
2009-02-24 12:00:00,1.67455,1.6775,1.6741,1.6767,1951600000.0
2009-02-24 12:05:00,1.67715,1.67895,1.6764,1.6787,1409200000.0
2009-02-24 12:10:00,1.67865,1.67915,1.6775,1.6776,1486000000.0
2009-02-24 12:15:00,1.67765,1.6778,1.67535,1.67585,2060800000.0
2009-02-24 12:20:00,1.6757,1.6763,1.67555,1.6762,1354800001.0
2009-02-24 12:25:00,1.6761,1.6774,1.67555,1.6774,1315000000.0
2009-02-24 12:30:00,1.67745,1.67785,1.67645,1.67745,1653400000.0
2009-02-24 12:35:00,1.67745,1.67865,1.677,1.6785,2412000000.0
2009-02-24 12:40:00,1.67845,1.68035,1.6782,1.67905,2549000000.0
2009-02-24 12:45:00,1.67905,1.68055,1.67885,1.6798,2054800000.0
2009-02-24 12:50:00,1.6798,1.6804,1.67815,1.68015,2531999998.0
2009-02-24 12:55:00,1.6802,1.68175,1.67895,1.68115,2586600000.0
2009-02-24 13:00:00,1.68115,1.6845,1.68105,1.6839,2466200001.0
2009-02-24 13:05:00,1.6838,1.68485,1.68225,1.6825,2388799999.0
2009-02-24 13:10:00,1.6825,1.68395,1.68075,1.68095,2385200000.0
2009-02-24 13:15:00,1.68095,1.6822,1.6808,1.6816,1071200000.0
2009-02-24 13:20:00,1.6816,1.6819,1.6806,1.68065,1605200000.0
2009-02-24 13:25:00,1.68065,1.68155,1.68045,1.68115,1097600000.0
2009-02-24 13:30:00,1.68105,1.68105,1.6768,1.6777,1705800000.0
2009-02-24 13:35:00,1.67775,1.68055,1.6768,1.68035,2451400000.0
2009-02-24 13:40:00,1.6803,1.68195,1.6794,1.68165,2071600000.0
2009-02-24 13:45:00,1.6817,1.6817,1.67985,1.68015,1365600000.0
2009-02-24 13:50:00,1.68015,1.6813,1.67985,1.68075,1448200000.0
2009-02-24 13:55:00,1.6808,1.681,1.6804,1.6806,1196000001.0
2009-02-24 14:00:00,1.6807,1.68195,1.68045,1.68195,2505400002.0
2009-02-24 14:05:00,1.68195,1.6829,1.68175,1.6828,2404199999.0
2009-02-24 14:10:00,1.6829,1.68425,1.68275,1.68355,2115600000.0
2009-02-24 14:15:00,1.68355,1.6839,1.6813,1.68255,2697599998.0
2009-02-24 14:20:00,1.6826,1.6847,1.6813,1.6845,2537400002.0
2009-02-24 14:25:00,1.6847,1.68615,1.68395,1.68615,2777400000.0
2009-02-24 14:30:00,1.6862,1.6865,1.6831,1.6848,3052800000.0
2009-02-24 14:35:00,1.68485,1.68505,1.68365,1.6848,2659400000.0
2009-02-24 14:40:00,1.6848,1.68515,1.68345,1.6835,2525400000.0
2009-02-24 14:45:00,1.68365,1.68365,1.68205,1.68245,2871600000.0
2009-02-24 14:50:00,1.68245,1.6835,1.6821,1.6835,2269400000.0
2009-02-24 14:55:00,1.6835,1.684,1.68285,1.6835,1591600000.0
2009-02-24 15:00:00,1.6835,1.68505,1.68305,1.68435,2508600001.0
2009-02-24 15:05:00,1.68445,1.6852,1.68355,1.6837,2029599998.0
2009-02-24 15:10:00,1.6837,1.6844,1.68265,1.6829,2333000000.0
2009-02-24 15:15:00,1.68295,1.68415,1.68255,1.68355,1852200000.0
2009-02-24 15:20:00,1.68365,1.68425,1.6822,1.68325,2046400000.0
2009-02-24 15:25:00,1.68325,1.6842,1.6821,1.6838,1989000000.0
2009-02-24 15:30:00,1.6838,1.68475,1.6831,1.6839,1648800001.0
2009-02-24 15:35:00,1.6839,1.6848,1.6834,1.68455,2175200000.0
2009-02-24 15:40:00,1.68455,1.68555,1.6841,1.68515,1923200000.0
2009-02-24 15:45:00,1.685,1.68545,1.6827,1.68345,1845200001.0
2009-02-24 15:50:00,1.6835,1.68365,1.6809,1.6818,2305400000.0
2009-02-24 15:55:00,1.68185,1.68225,1.6809,1.68205,1864200000.0
2009-02-24 16:00:00,1.68205,1.6844,1.68185,1.6844,2144000000.0
2009-02-24 16:05:00,1.68435,1.68615,1.68415,1.6848,2493800000.0
2009-02-24 16:10:00,1.68475,1.6865,1.68445,1.6864,2534000000.0
2009-02-24 16:15:00,1.68645,1.68755,1.68575,1.68695,2701800000.0
2009-02-24 16:20:00,1.687,1.68745,1.68265,1.68385,2602600001.0
2009-02-24 16:25:00,1.68385,1.68405,1.6806,1.6824,2429200000.0
2009-02-24 16:30:00,1.6825,1.6834,1.68095,1.6816,2100200000.0
2009-02-24 16:35:00,1.6817,1.6833,1.68155,1.68235,1811800000.0
2009-02-24 16:40:00,1.68235,1.68295,1.68085,1.6818,1677200000.0
2009-02-24 16:45:00,1.68175,1.6827,1.68135,1.6815,1827600000.0
2009-02-24 16:50:00,1.68155,1.6819,1.6802,1.68095,1796600000.0
2009-02-24 16:55:00,1.6809,1.68155,1.6792,1.6801,2455600000.0
2009-02-24 17:00:00,1.68005,1.6823,1.6797,1.68075,2395600000.0
2009-02-24 17:05:00,1.68075,1.6812,1.6797,1.68055,1787200000.0
2009-02-24 17:10:00,1.6805,1.68125,1.67965,1.6804,2007999999.0
2009-02-24 17:15:00,1.68055,1.6806,1.67815,1.6786,2297400000.0
2009-02-24 17:20:00,1.67875,1.67875,1.6769,1.67795,2084400000.0
2009-02-24 17:25:00,1.67795,1.68035,1.6773,1.68035,2037000000.0
2009-02-24 17:30:00,1.68045,1.68265,1.67945,1.68235,2372200000.0
2009-02-24 17:35:00,1.68235,1.68275,1.6809,1.6819,2370400000.0
2009-02-24 17:40:00,1.68195,1.6825,1.68065,1.682,2099000000.0
2009-02-24 17:45:00,1.68195,1.68465,1.68175,1.68315,2245100000.0
2009-02-24 17:50:00,1.68315,1.68485,1.6825,1.68255,2493800000.0
2009-02-24 17:55:00,1.6826,1.68425,1.6824,1.6829,2550599999.0
2009-02-24 18:00:00,1.6829,1.6839,1.68245,1.6839,1991000000.0
2009-02-24 18:05:00,1.6839,1.684,1.6828,1.6833,1438200000.0
2009-02-24 18:10:00,1.6834,1.6858,1.68275,1.68535,2043900000.0
2009-02-24 18:15:00,1.6854,1.6858,1.68415,1.6852,1829800000.0
2009-02-24 18:20:00,1.68515,1.6864,1.68405,1.6843,1876200000.0
2009-02-24 18:25:00,1.68435,1.68575,1.68415,1.6854,1626400000.0
2009-02-24 18:30:00,1.68555,1.6867,1.68375,1.6842,1567400000.0
2009-02-24 18:35:00,1.68425,1.6852,1.6836,1.6841,1555600000.0
2009-02-24 18:40:00,1.6841,1.68455,1.6824,1.68305,1400600000.0
2009-02-24 18:45:00,1.6832,1.6838,1.6802,1.68085,1267700000.0
2009-02-24 18:50:00,1.68085,1.68345,1.6808,1.68225,1412400000.0
2009-02-24 18:55:00,1.68215,1.68245,1.6801,1.68105,1167400000.0
2009-02-24 19:00:00,1.68105,1.6817,1.67985,1.6801,1181200000.0
2009-02-24 19:05:00,1.6801,1.68055,1.678,1.67885,1267800000.0
2009-02-24 19:10:00,1.67885,1.6789,1.677,1.6778,1418800000.0
2009-02-24 19:15:00,1.6779,1.6782,1.67655,1.67655,1553600000.0
2009-02-24 19:20:00,1.6766,1.6769,1.6753,1.6758,1224200000.0
2009-02-24 19:25:00,1.6758,1.6772,1.6758,1.67665,734600000.0
2009-02-24 19:30:00,1.6766,1.67705,1.67515,1.67555,1078400000.0
2009-02-24 19:35:00,1.6757,1.6773,1.67505,1.67695,1139400000.0
2009-02-24 19:40:00,1.67695,1.6775,1.67655,1.6771,986600000.0
2009-02-24 19:45:00,1.6771,1.67745,1.67645,1.6769,1054800000.0
2009-02-24 19:50:00,1.6769,1.67735,1.6758,1.6759,1060000000.0
2009-02-24 19:55:00,1.67595,1.67865,1.6758,1.67855,1049400000.0
2009-02-24 20:00:00,1.67845,1.6787,1.677,1.6775,1028400000.0
2009-02-24 20:05:00,1.6777,1.67915,1.67765,1.67855,913400000.0
2009-02-24 20:10:00,1.6786,1.67925,1.67785,1.6785,910000000.0
2009-02-24 20:15:00,1.67855,1.67855,1.67715,1.6774,716000000.0
2009-02-24 20:20:00,1.67725,1.67765,1.67615,1.67765,858400000.0
2009-02-24 20:25:00,1.67765,1.6798,1.67725,1.67855,1285400000.0
2009-02-24 20:30:00,1.67855,1.68095,1.67825,1.6797,1262200000.0
2009-02-24 20:35:00,1.6798,1.6801,1.67655,1.67735,1257800000.0
2009-02-24 20:40:00,1.67745,1.6799,1.67725,1.67945,1299400000.0
2009-02-24 20:45:00,1.6796,1.68105,1.679,1.6802,1180400000.0
2009-02-24 20:50:00,1.6802,1.6823,1.6794,1.6823,2019200000.0
2009-02-24 20:55:00,1.6824,1.6826,1.68025,1.68065,2237400000.0
2009-02-24 21:00:00,1.68065,1.68155,1.68,1.6804,1513400001.0
2009-02-24 21:05:00,1.6806,1.68075,1.67885,1.67955,1574600000.0
2009-02-24 21:10:00,1.67965,1.6803,1.6795,1.67995,800800000.0
2009-02-24 21:15:00,1.67995,1.6806,1.67915,1.68035,1431200000.0
2009-02-24 21:20:00,1.68035,1.68065,1.67905,1.6805,1113400000.0
2009-02-24 21:25:00,1.6805,1.6809,1.6798,1.6806,1232800000.0
2009-02-24 21:30:00,1.68065,1.6815,1.67975,1.68095,1386200000.0
2009-02-24 21:35:00,1.6809,1.6828,1.68025,1.6826,1117600000.0
2009-02-24 21:40:00,1.6826,1.6828,1.68085,1.6828,1397400000.0
2009-02-24 21:45:00,1.68275,1.68315,1.68115,1.68155,1206600000.0
2009-02-24 21:50:00,1.68155,1.68195,1.6812,1.68155,758800000.0
2009-02-24 21:55:00,1.6815,1.682,1.68085,1.6811,1619200000.0
2009-02-24 22:00:00,1.68115,1.6817,1.6801,1.6815,1109800000.0
2009-02-24 22:05:00,1.6814,1.6829,1.68095,1.6826,703200000.0
2009-02-24 22:10:00,1.68265,1.6828,1.68135,1.6821,563000000.0
2009-02-24 22:15:00,1.682,1.6826,1.68195,1.68215,436400000.0
2009-02-24 22:20:00,1.68215,1.68245,1.6821,1.68245,570000000.0
2009-02-24 22:25:00,1.6824,1.68305,1.6802,1.6807,1282600000.0
2009-02-24 22:30:00,1.6807,1.68075,1.6799,1.68045,711400000.0
2009-02-24 22:35:00,1.68045,1.6806,1.6798,1.6804,1073700000.0
2009-02-24 22:40:00,1.6804,1.6807,1.67945,1.68035,1407200000.0
2009-02-24 22:45:00,1.68035,1.68045,1.67915,1.6799,1087600000.0
2009-02-24 22:50:00,1.67975,1.68065,1.6795,1.68005,977600000.0
2009-02-24 22:55:00,1.68015,1.68145,1.67935,1.6809,1157800000.0
2009-02-24 23:00:00,1.6809,1.6809,1.67955,1.6801,931000000.0
2009-02-24 23:05:00,1.6801,1.6811,1.67985,1.68035,891800000.0
2009-02-24 23:10:00,1.68035,1.6805,1.67955,1.6801,635400000.0
2009-02-24 23:15:00,1.6802,1.6804,1.67975,1.6798,655600000.0
2009-02-24 23:20:00,1.67955,1.67975,1.67845,1.67845,764200000.0
2009-02-24 23:25:00,1.67855,1.6798,1.67855,1.6798,350200000.0
2009-02-24 23:30:00,1.6798,1.6799,1.67875,1.6791,190600000.0
2009-02-24 23:35:00,1.67915,1.6794,1.6786,1.6789,291600000.0
2009-02-24 23:40:00,1.6789,1.6794,1.67885,1.6792,199600000.0
2009-02-24 23:45:00,1.6792,1.6793,1.6787,1.6793,311000000.0
2009-02-24 23:50:00,1.67945,1.67995,1.6792,1.67955,349199996.0
2009-02-24 23:55:00,1.6796,1.6803,1.67915,1.67915,601600000.0
2009-02-25 00:00:00,1.6791,1.68055,1.6791,1.68045,181200000.0
2009-02-25 00:05:00,1.68045,1.68055,1.6789,1.67925,192200000.0
2009-02-25 00:10:00,1.67935,1.68045,1.67785,1.6799,229400000.0
2009-02-25 00:15:00,1.6799,1.6801,1.6793,1.6796,225800000.0
2009-02-25 00:20:00,1.67965,1.68215,1.6789,1.68115,315800000.0
2009-02-25 00:25:00,1.681,1.68145,1.6796,1.6804,529800000.0
2009-02-25 00:30:00,1.6805,1.68305,1.6798,1.68075,478500000.0
2009-02-25 00:35:00,1.6808,1.6813,1.68075,1.6809,161800000.0
2009-02-25 00:40:00,1.6809,1.681,1.67935,1.68025,141400000.0
2009-02-25 00:45:00,1.68035,1.68165,1.68035,1.6806,118200000.0
2009-02-25 00:50:00,1.6806,1.68275,1.68025,1.6821,372000000.0
2009-02-25 00:55:00,1.6821,1.68265,1.6817,1.6823,338000000.0
2009-02-25 01:00:00,1.68235,1.68255,1.6823,1.6824,96800000.0
2009-02-25 01:05:00,1.6823,1.6825,1.6818,1.6819,328800000.0
2009-02-25 01:10:00,1.6819,1.68205,1.68175,1.682,215000000.0
2009-02-25 01:15:00,1.6819,1.682,1.6819,1.68195,65000000.0
2009-02-25 01:20:00,1.68197,1.68215,1.68145,1.68155,292600000.0
2009-02-25 01:25:00,1.68155,1.68205,1.6814,1.6817,143000000.0
2009-02-25 01:30:00,1.6819,1.6829,1.6816,1.68255,421400000.0
2009-02-25 01:35:00,1.6822,1.6825,1.6818,1.682,236600000.0
2009-02-25 01:40:00,1.682,1.68295,1.6818,1.68235,449400000.0
2009-02-25 01:45:00,1.68245,1.68255,1.682,1.6821,123400000.0
2009-02-25 01:50:00,1.6821,1.6823,1.68125,1.6821,99800000.0
2009-02-25 01:55:00,1.68205,1.6833,1.68135,1.6821,620200000.0
2009-02-25 02:00:00,1.6821,1.68325,1.6817,1.68255,813300001.0
2009-02-25 02:05:00,1.68245,1.68285,1.6822,1.68275,451800000.0
2009-02-25 02:10:00,1.6827,1.6833,1.6823,1.6832,459000000.0
2009-02-25 02:15:00,1.6833,1.6833,1.68215,1.68225,518200001.0
2009-02-25 02:20:00,1.6823,1.6834,1.68225,1.6834,167400000.0
2009-02-25 02:25:00,1.6831,1.68325,1.6824,1.68315,351200000.0
2009-02-25 02:30:00,1.6832,1.68345,1.6828,1.6831,276400000.0
2009-02-25 02:35:00,1.6831,1.6834,1.683,1.6834,155200000.0
2009-02-25 02:40:00,1.68325,1.6848,1.68275,1.6843,425800000.0
2009-02-25 02:45:00,1.6842,1.6851,1.68385,1.68455,890600000.0
2009-02-25 02:50:00,1.6846,1.6855,1.6831,1.6855,935800000.0
2009-02-25 02:55:00,1.6855,1.6857,1.6834,1.684,883600000.0
2009-02-25 03:00:00,1.68395,1.6842,1.6833,1.68395,557399998.0
2009-02-25 03:05:00,1.68395,1.6855,1.68365,1.685,717200000.0
2009-02-25 03:10:00,1.685,1.6858,1.68455,1.6846,558799999.0
2009-02-25 03:15:00,1.68475,1.6849,1.6829,1.6836,600200000.0
2009-02-25 03:20:00,1.68365,1.684,1.68235,1.68305,770200000.0
2009-02-25 03:25:00,1.6833,1.68385,1.6824,1.68345,560400000.0
2009-02-25 03:30:00,1.6835,1.68505,1.68335,1.68415,862200000.0
2009-02-25 03:35:00,1.68415,1.6848,1.6828,1.68375,593200000.0
2009-02-25 03:40:00,1.6837,1.6845,1.68325,1.68435,685200000.0
2009-02-25 03:45:00,1.68435,1.68435,1.6821,1.68305,574800000.0
2009-02-25 03:50:00,1.68315,1.6837,1.6828,1.68305,173400000.0
2009-02-25 03:55:00,1.6831,1.6833,1.6824,1.6824,321400000.0
2009-02-25 04:00:00,1.68245,1.6833,1.6823,1.68295,458400000.0
2009-02-25 04:05:00,1.68285,1.6833,1.6826,1.6831,239200000.0
2009-02-25 04:10:00,1.68295,1.6834,1.68275,1.68315,84600000.0
2009-02-25 04:15:00,1.68315,1.6833,1.683,1.683,67800000.0
2009-02-25 04:20:00,1.683,1.6838,1.683,1.6834,221600000.0
2009-02-25 04:25:00,1.68385,1.6846,1.68305,1.68385,297400000.0
2009-02-25 04:30:00,1.68385,1.68385,1.6831,1.68365,66400000.0
2009-02-25 04:35:00,1.6835,1.6849,1.68325,1.6849,233400000.0
2009-02-25 04:40:00,1.68495,1.68555,1.6847,1.68545,115200000.0
2009-02-25 04:45:00,1.6854,1.68655,1.68525,1.68625,389200000.0
2009-02-25 04:50:00,1.68625,1.68675,1.6854,1.6863,444000000.0
2009-02-25 04:55:00,1.6863,1.6878,1.686,1.68755,564800000.0
2009-02-25 05:00:00,1.68755,1.6884,1.687,1.6879,545800000.0
2009-02-25 05:05:00,1.6879,1.6885,1.68765,1.68805,451200000.0
2009-02-25 05:10:00,1.688,1.6889,1.68515,1.68665,356800000.0
2009-02-25 05:15:00,1.6861,1.6877,1.686,1.68705,189400000.0
2009-02-25 05:20:00,1.68705,1.68735,1.6862,1.68695,135400000.0
2009-02-25 05:25:00,1.687,1.68745,1.68585,1.68605,273600000.0
2009-02-25 05:30:00,1.68605,1.68765,1.68605,1.68715,299800000.0
2009-02-25 05:35:00,1.68715,1.6875,1.6868,1.68715,176200000.0
2009-02-25 05:40:00,1.6872,1.6874,1.68685,1.68695,255200000.0
2009-02-25 05:45:00,1.68695,1.68745,1.68655,1.6872,255800000.0
2009-02-25 05:50:00,1.6872,1.6872,1.6858,1.6863,190200000.0
2009-02-25 05:55:00,1.68625,1.6879,1.68515,1.68735,378600000.0
2009-02-25 06:00:00,1.6873,1.6874,1.68645,1.68705,685400000.0
2009-02-25 06:05:00,1.68705,1.6881,1.6869,1.6877,586800000.0
2009-02-25 06:10:00,1.68765,1.68805,1.6874,1.6879,149400000.0
2009-02-25 06:15:00,1.6879,1.68815,1.6871,1.6876,201200000.0
2009-02-25 06:20:00,1.6877,1.68835,1.6877,1.68805,442800000.0
2009-02-25 06:25:00,1.68805,1.6893,1.6878,1.6893,317000000.0
2009-02-25 06:30:00,1.68935,1.69005,1.68885,1.68945,461400000.0
2009-02-25 06:35:00,1.68945,1.69035,1.68895,1.6902,392600000.0
2009-02-25 06:40:00,1.69025,1.6908,1.68975,1.69005,525900000.0
2009-02-25 06:45:00,1.69005,1.6908,1.68965,1.68985,461200000.0
2009-02-25 06:50:00,1.68985,1.6911,1.68895,1.69035,511000000.0
2009-02-25 06:55:00,1.69035,1.69065,1.68965,1.6898,403000000.0
2009-02-25 07:00:00,1.6897,1.69025,1.6884,1.68845,491600000.0
2009-02-25 07:05:00,1.6886,1.6902,1.6884,1.68985,193800000.0
2009-02-25 07:10:00,1.68985,1.68995,1.68885,1.68965,268400000.0
2009-02-25 07:15:00,1.6895,1.6895,1.6881,1.68815,208600000.0
2009-02-25 07:20:00,1.68825,1.6886,1.688,1.6883,476800000.0
2009-02-25 07:25:00,1.68835,1.689,1.68805,1.6888,432400000.0
2009-02-25 07:30:00,1.68875,1.68915,1.6882,1.6887,196000000.0
2009-02-25 07:35:00,1.68875,1.68915,1.68785,1.68805,240000000.0
2009-02-25 07:40:00,1.6881,1.68985,1.6881,1.68985,171200000.0
2009-02-25 07:45:00,1.68995,1.69045,1.6897,1.68975,423200000.0
2009-02-25 07:50:00,1.68975,1.68995,1.68895,1.68895,228400000.0
2009-02-25 07:55:00,1.68885,1.68945,1.68865,1.689,212400000.0
2009-02-25 08:00:00,1.689,1.6895,1.68895,1.6895,315400000.0
2009-02-25 08:05:00,1.6895,1.69,1.6888,1.6896,160400000.0
2009-02-25 08:10:00,1.6896,1.69055,1.6895,1.6899,404000000.0
2009-02-25 08:15:00,1.69,1.6903,1.68945,1.6896,152600000.0
2009-02-25 08:20:00,1.6896,1.6896,1.68845,1.6887,181800000.0
2009-02-25 08:25:00,1.6887,1.68915,1.6876,1.6889,481400000.0
2009-02-25 08:30:00,1.6889,1.68915,1.6878,1.689,555000000.0
2009-02-25 08:35:00,1.689,1.6891,1.68825,1.68885,420000000.0
2009-02-25 08:40:00,1.68885,1.68895,1.68825,1.68835,362000000.0
2009-02-25 08:45:00,1.68835,1.6898,1.688,1.68815,651000000.0
2009-02-25 08:50:00,1.6882,1.68935,1.687,1.68935,421400000.0
2009-02-25 08:55:00,1.6893,1.6896,1.68815,1.6887,315400000.0
2009-02-25 09:00:00,1.6887,1.68895,1.6872,1.6873,240600000.0
2009-02-25 09:05:00,1.6873,1.68755,1.68335,1.68465,534600000.0
2009-02-25 09:10:00,1.6846,1.6852,1.6838,1.68485,796200000.0
2009-02-25 09:15:00,1.68485,1.68585,1.68325,1.6846,1176300000.0
2009-02-25 09:20:00,1.6846,1.6847,1.6832,1.6837,667600000.0
2009-02-25 09:25:00,1.6836,1.6846,1.6835,1.6845,644200000.0
2009-02-25 09:30:00,1.6845,1.686,1.6839,1.686,863700000.0
2009-02-25 09:35:00,1.686,1.686,1.6842,1.68445,892600000.0
2009-02-25 09:40:00,1.68445,1.6855,1.68355,1.68365,812900000.0
2009-02-25 09:45:00,1.68385,1.685,1.6838,1.6847,998000000.0
2009-02-25 09:50:00,1.68475,1.68565,1.68285,1.6841,1386200000.0
2009-02-25 09:55:00,1.68425,1.6864,1.68335,1.6864,984200000.0
2009-02-25 10:00:00,1.6864,1.68835,1.6859,1.68765,1633400000.0
2009-02-25 10:05:00,1.68765,1.68975,1.6876,1.6878,1807200000.0
2009-02-25 10:10:00,1.68785,1.68805,1.68525,1.6861,1447400000.0
2009-02-25 10:15:00,1.68615,1.687,1.6857,1.686,1179000000.0
2009-02-25 10:20:00,1.6861,1.68675,1.6857,1.68645,1124000000.0
2009-02-25 10:25:00,1.6864,1.6864,1.68415,1.68525,1309900000.0
2009-02-25 10:30:00,1.6853,1.6862,1.68425,1.68595,1460600000.0
2009-02-25 10:35:00,1.68595,1.6871,1.68545,1.68595,1575800000.0
2009-02-25 10:40:00,1.68595,1.6876,1.68495,1.6876,1046000000.0
2009-02-25 10:45:00,1.6876,1.6876,1.68625,1.687,1189000000.0
2009-02-25 10:50:00,1.687,1.6887,1.686,1.68825,1330600000.0
2009-02-25 10:55:00,1.6883,1.68925,1.687,1.6883,1362600000.0
2009-02-25 11:00:00,1.68855,1.68955,1.68825,1.68855,1341400000.0
2009-02-25 11:05:00,1.6884,1.68875,1.6854,1.6854,1407400000.0
2009-02-25 11:10:00,1.6854,1.687,1.6852,1.6858,1415400000.0
2009-02-25 11:15:00,1.68585,1.6867,1.6854,1.6858,1318800000.0
2009-02-25 11:20:00,1.68575,1.6878,1.6857,1.68625,995000000.0
2009-02-25 11:25:00,1.6863,1.68655,1.68495,1.68575,1009200000.0
2009-02-25 11:30:00,1.6858,1.68865,1.6851,1.68585,1163400000.0
2009-02-25 11:35:00,1.68585,1.6864,1.68485,1.68535,950800000.0
2009-02-25 11:40:00,1.68535,1.6864,1.68225,1.6827,1457200000.0
2009-02-25 11:45:00,1.6827,1.6845,1.68205,1.6839,1375200000.0
2009-02-25 11:50:00,1.684,1.6843,1.68225,1.683,1416000000.0
2009-02-25 11:55:00,1.6831,1.68355,1.68015,1.68255,1701200000.0
2009-02-25 12:00:00,1.68265,1.6833,1.6816,1.68235,1735200000.0
2009-02-25 12:05:00,1.6823,1.68275,1.6814,1.6822,1519600000.0
2009-02-25 12:10:00,1.68185,1.6833,1.6807,1.6809,1404000000.0
2009-02-25 12:15:00,1.68075,1.6815,1.6801,1.68015,1114400000.0
2009-02-25 12:20:00,1.68025,1.6806,1.6784,1.679,1589000000.0
2009-02-25 12:25:00,1.679,1.6793,1.67825,1.67905,1462000000.0
2009-02-25 12:30:00,1.67905,1.6794,1.6767,1.67675,1523600000.0
2009-02-25 12:35:00,1.67685,1.67815,1.67675,1.6776,1464800000.0
2009-02-25 12:40:00,1.6776,1.6781,1.6762,1.6768,917800000.0
2009-02-25 12:45:00,1.6768,1.6788,1.67615,1.6788,1146400000.0
2009-02-25 12:50:00,1.6788,1.6796,1.6782,1.67825,1647200000.0
2009-02-25 12:55:00,1.67825,1.6787,1.6777,1.6785,1917600000.0
2009-02-25 13:00:00,1.67835,1.6796,1.6779,1.6786,1629100000.0
2009-02-25 13:05:00,1.6786,1.67865,1.67695,1.677,1960000000.0
2009-02-25 13:10:00,1.67705,1.67765,1.6762,1.6766,1773400000.0
2009-02-25 13:15:00,1.67625,1.67695,1.6755,1.67555,1967400002.0
2009-02-25 13:20:00,1.67555,1.676,1.6747,1.6758,2368199999.0
2009-02-25 13:25:00,1.67565,1.67695,1.67545,1.6762,2432300001.0
2009-02-25 13:30:00,1.6762,1.6776,1.67475,1.67515,2320200002.0
2009-02-25 13:35:00,1.6751,1.6751,1.67215,1.6728,2725400000.0
2009-02-25 13:40:00,1.67285,1.67375,1.6709,1.67095,1870600001.0
2009-02-25 13:45:00,1.6709,1.6711,1.66875,1.6689,2276800002.0
2009-02-25 13:50:00,1.66895,1.6699,1.66675,1.66845,2631400000.0
2009-02-25 13:55:00,1.6684,1.6704,1.6682,1.6696,2602100001.0
2009-02-25 14:00:00,1.66965,1.6705,1.66835,1.67005,2802400000.0
2009-02-25 14:05:00,1.67005,1.6705,1.6686,1.6694,2855000003.0
2009-02-25 14:10:00,1.66945,1.67105,1.66915,1.6707,2363799999.0
2009-02-25 14:15:00,1.6707,1.67245,1.6707,1.67225,2598800003.0
2009-02-25 14:20:00,1.6721,1.6747,1.6715,1.6743,2364399999.0
2009-02-25 14:25:00,1.67425,1.67455,1.67265,1.67385,1860800000.0
2009-02-25 14:30:00,1.67375,1.6741,1.6721,1.6721,2101600002.0
2009-02-25 14:35:00,1.6721,1.67265,1.67065,1.67205,2084399998.0
2009-02-25 14:40:00,1.6721,1.67295,1.67045,1.67155,2079200000.0
2009-02-25 14:45:00,1.67145,1.6721,1.6709,1.67135,2361400002.0
2009-02-25 14:50:00,1.67125,1.67145,1.6705,1.6709,2137200000.0
2009-02-25 14:55:00,1.6709,1.671,1.66885,1.66895,2929200003.0
2009-02-25 15:00:00,1.66895,1.66985,1.66865,1.669,2848799998.0
2009-02-25 15:05:00,1.66905,1.671,1.6689,1.67065,2538799997.0
2009-02-25 15:10:00,1.6707,1.6717,1.67045,1.67165,2733600001.0
2009-02-25 15:15:00,1.67145,1.67215,1.67035,1.67105,1515000001.0
2009-02-25 15:20:00,1.67095,1.67305,1.6703,1.67275,2547200000.0
2009-02-25 15:25:00,1.67275,1.6736,1.67265,1.67305,2226999998.0
2009-02-25 15:30:00,1.67295,1.673,1.6715,1.67245,2986200003.0
2009-02-25 15:35:00,1.6726,1.67295,1.6717,1.67285,2462000001.0
2009-02-25 15:40:00,1.67285,1.67345,1.6717,1.67175,2377200001.0
2009-02-25 15:45:00,1.67175,1.6722,1.6701,1.6704,2514200000.0
2009-02-25 15:50:00,1.6704,1.6709,1.66895,1.66905,2475200000.0
2009-02-25 15:55:00,1.6691,1.6695,1.6677,1.66865,2531200000.0
2009-02-25 16:00:00,1.66865,1.6688,1.66665,1.66685,1782000000.0
2009-02-25 16:05:00,1.66675,1.66805,1.66675,1.66685,1712400002.0
2009-02-25 16:10:00,1.66685,1.66745,1.6632,1.6637,2121699998.0
2009-02-25 16:15:00,1.6639,1.66415,1.662,1.66235,2133800000.0
2009-02-25 16:20:00,1.6624,1.6639,1.66185,1.66235,2294800000.0
2009-02-25 16:25:00,1.6623,1.66355,1.66175,1.663,2269400000.0
2009-02-25 16:30:00,1.66305,1.6648,1.66225,1.6643,2058000000.0
2009-02-25 16:35:00,1.6643,1.6646,1.66305,1.66365,2230600000.0
2009-02-25 16:40:00,1.66365,1.66475,1.66305,1.66375,2228400000.0
2009-02-25 16:45:00,1.66375,1.6645,1.66335,1.66365,2527600009.0
2009-02-25 16:50:00,1.66365,1.664,1.6617,1.6618,2219200001.0
2009-02-25 16:55:00,1.6619,1.6629,1.6613,1.6626,1706200000.0
2009-02-25 17:00:00,1.6626,1.6633,1.65755,1.65785,1960400000.0
2009-02-25 17:05:00,1.65775,1.65785,1.65595,1.6571,2287400000.0
2009-02-25 17:10:00,1.6571,1.659,1.657,1.6588,1909000000.0
2009-02-25 17:15:00,1.6587,1.66,1.65705,1.65965,2162200000.0
2009-02-25 17:20:00,1.65965,1.66105,1.6594,1.65995,2168600000.0
2009-02-25 17:25:00,1.65995,1.6616,1.6595,1.66095,2152800000.0
2009-02-25 17:30:00,1.66095,1.66175,1.66085,1.66115,2280400000.0
2009-02-25 17:35:00,1.66115,1.66225,1.6604,1.6622,2757400001.0
2009-02-25 17:40:00,1.6622,1.6639,1.66195,1.6631,2436600001.0
2009-02-25 17:45:00,1.6632,1.66575,1.6627,1.66515,2986300001.0
2009-02-25 17:50:00,1.66505,1.66565,1.66265,1.6631,2855100002.0
2009-02-25 17:55:00,1.66315,1.66355,1.6609,1.6624,2643900001.0
2009-02-25 18:00:00,1.66245,1.66355,1.66035,1.6632,2180800000.0
2009-02-25 18:05:00,1.6633,1.66495,1.66295,1.66335,2593200003.0
2009-02-25 18:10:00,1.66315,1.664,1.662,1.66225,3580200002.0
2009-02-25 18:15:00,1.66225,1.6633,1.662,1.66245,3254999999.0
2009-02-25 18:20:00,1.66245,1.66265,1.6613,1.6617,2421400000.0
2009-02-25 18:25:00,1.6616,1.6626,1.6602,1.66095,2348100000.0
2009-02-25 18:30:00,1.66095,1.66235,1.66,1.6602,2513000000.0
2009-02-25 18:35:00,1.66015,1.66075,1.6591,1.66015,1913399999.0
2009-02-25 18:40:00,1.66015,1.66035,1.65935,1.66035,1498000000.0
2009-02-25 18:45:00,1.6603,1.66145,1.65985,1.65985,2431000000.0
2009-02-25 18:50:00,1.65985,1.661,1.6595,1.66045,2506600000.0
2009-02-25 18:55:00,1.66045,1.66145,1.66035,1.66105,2469400000.0
2009-02-25 19:00:00,1.66105,1.663,1.6609,1.66255,1692200000.0
2009-02-25 19:05:00,1.6625,1.663,1.66195,1.6623,1608200000.0
2009-02-25 19:10:00,1.6622,1.66235,1.66045,1.6617,1392800000.0
2009-02-25 19:15:00,1.6617,1.6628,1.6607,1.6619,1618200000.0
2009-02-25 19:20:00,1.66185,1.6622,1.6614,1.6615,795800000.0
2009-02-25 19:25:00,1.6614,1.662,1.6602,1.66025,508800000.0
2009-02-25 19:30:00,1.6603,1.6611,1.65965,1.6609,1137000000.0
2009-02-25 19:35:00,1.66085,1.6616,1.65985,1.6599,1244000000.0
2009-02-25 19:40:00,1.65985,1.6599,1.65445,1.6564,1777800000.0
2009-02-25 19:45:00,1.6564,1.65725,1.65485,1.6555,1867800000.0
2009-02-25 19:50:00,1.6555,1.6577,1.6553,1.6565,1686200000.0
2009-02-25 19:55:00,1.6564,1.6591,1.65595,1.6578,1605800000.0
2009-02-25 20:00:00,1.65795,1.66,1.6574,1.65995,1435000000.0
2009-02-25 20:05:00,1.65985,1.66055,1.65965,1.66025,1378600000.0
2009-02-25 20:10:00,1.66025,1.6606,1.6597,1.6599,1262600000.0
2009-02-25 20:15:00,1.6599,1.65995,1.65825,1.6599,1363000000.0
2009-02-25 20:20:00,1.6599,1.6601,1.6569,1.65765,1223200000.0
2009-02-25 20:25:00,1.65765,1.6578,1.65675,1.65705,992400000.0
2009-02-25 20:30:00,1.65705,1.65705,1.65445,1.65505,1360800001.0
2009-02-25 20:35:00,1.65515,1.6572,1.65515,1.6572,1190000000.0
2009-02-25 20:40:00,1.6565,1.6573,1.6561,1.657,1234600000.0
2009-02-25 20:45:00,1.657,1.6584,1.65665,1.65825,778400000.0
2009-02-25 20:50:00,1.6582,1.65895,1.6576,1.65825,1409600000.0
2009-02-25 20:55:00,1.65825,1.6587,1.657,1.6573,1853800000.0
2009-02-25 21:00:00,1.65745,1.6585,1.65665,1.6569,1416200000.0
2009-02-25 21:05:00,1.6569,1.6573,1.6552,1.6561,1352400000.0
2009-02-25 21:10:00,1.65615,1.6571,1.6554,1.65575,1236200000.0
2009-02-25 21:15:00,1.6558,1.65735,1.65575,1.6566,1485200000.0
2009-02-25 21:20:00,1.6566,1.65845,1.65655,1.65835,1511200000.0
2009-02-25 21:25:00,1.65835,1.6587,1.65785,1.65805,1049800000.0
2009-02-25 21:30:00,1.65805,1.66085,1.6579,1.66025,1155000000.0
2009-02-25 21:35:00,1.66025,1.6611,1.6598,1.6605,1009400000.0
2009-02-25 21:40:00,1.6605,1.66155,1.6599,1.6611,984600000.0
2009-02-25 21:45:00,1.66115,1.6648,1.66115,1.6645,1106200000.0
2009-02-25 21:50:00,1.6644,1.6674,1.66415,1.6673,1390600000.0
2009-02-25 21:55:00,1.66735,1.6679,1.6652,1.66555,1610400000.0
2009-02-25 22:00:00,1.66555,1.66665,1.665,1.66635,1149600000.0
2009-02-25 22:05:00,1.6663,1.66735,1.6659,1.6665,1245400000.0
2009-02-25 22:10:00,1.66655,1.66685,1.6656,1.6656,1097000000.0
2009-02-25 22:15:00,1.66555,1.6664,1.66495,1.6657,1141000000.0
2009-02-25 22:20:00,1.66565,1.666,1.66495,1.66555,1134800000.0
2009-02-25 22:25:00,1.66555,1.6665,1.66435,1.66585,969400000.0
2009-02-25 22:30:00,1.66585,1.6664,1.6652,1.6661,922400000.0
2009-02-25 22:35:00,1.6661,1.6661,1.6648,1.66525,960700000.0
2009-02-25 22:40:00,1.66525,1.6654,1.6641,1.6641,1273000000.0
2009-02-25 22:45:00,1.66405,1.66405,1.66275,1.66355,1862000000.0
2009-02-25 22:50:00,1.6635,1.6635,1.66245,1.66265,1976800000.0
2009-02-25 22:55:00,1.66265,1.66325,1.6612,1.6616,1542000000.0
2009-02-25 23:00:00,1.6616,1.6616,1.66065,1.6608,811400000.0
2009-02-25 23:05:00,1.66075,1.6613,1.6598,1.6613,1075800000.0
2009-02-25 23:10:00,1.66155,1.66195,1.6606,1.66075,1267400000.0
2009-02-25 23:15:00,1.6607,1.6625,1.6607,1.66215,915800000.0
2009-02-25 23:20:00,1.6622,1.6622,1.66105,1.6611,328000000.0
2009-02-25 23:25:00,1.6611,1.6619,1.66105,1.66125,487200000.0
2009-02-25 23:30:00,1.66125,1.6616,1.66085,1.66085,672800000.0
2009-02-25 23:35:00,1.66085,1.6613,1.66045,1.66055,887000000.0
2009-02-25 23:40:00,1.66055,1.66135,1.66005,1.66065,961600000.0
2009-02-25 23:45:00,1.6607,1.6618,1.65995,1.66115,904400000.0
2009-02-25 23:50:00,1.66125,1.6619,1.66095,1.6615,391600000.0
2009-02-25 23:55:00,1.6615,1.66175,1.66055,1.66055,427400000.0
2009-02-26 00:00:00,1.66055,1.66265,1.66005,1.6621,71800000.0
2009-02-26 00:05:00,1.6621,1.66395,1.6621,1.66345,222000000.0
2009-02-26 00:10:00,1.66345,1.66425,1.6619,1.66215,220400000.0
2009-02-26 00:15:00,1.66225,1.6629,1.66195,1.662,56000000.0
2009-02-26 00:20:00,1.66215,1.6643,1.66215,1.6643,302400000.0
2009-02-26 00:25:00,1.6643,1.6644,1.6637,1.66415,375600000.0
2009-02-26 00:30:00,1.66415,1.66425,1.6628,1.66295,173400000.0
2009-02-26 00:35:00,1.66305,1.66345,1.66225,1.66253,343400000.0
2009-02-26 00:40:00,1.6633,1.66355,1.6632,1.66355,35000000.0
2009-02-26 00:45:00,1.66315,1.66315,1.66275,1.66275,40600000.0
2009-02-26 00:50:00,1.66255,1.66255,1.66205,1.6624,160200000.0
2009-02-26 00:55:00,1.6623,1.66235,1.66155,1.6621,271200000.0
2009-02-26 01:00:00,1.66215,1.6628,1.6619,1.6621,255600000.0
2009-02-26 01:05:00,1.6621,1.6624,1.6619,1.66205,249000000.0
2009-02-26 01:10:00,1.66215,1.66295,1.6617,1.6622,409800000.0
2009-02-26 01:15:00,1.6622,1.66245,1.662,1.6622,135200000.0
2009-02-26 01:20:00,1.6622,1.663,1.66215,1.66225,87600000.0
2009-02-26 01:25:00,1.6623,1.6633,1.66225,1.6629,132200000.0
2009-02-26 01:30:00,1.6629,1.6635,1.66275,1.6633,191800000.0
2009-02-26 01:35:00,1.6633,1.6639,1.66251,1.6635,473200000.0
2009-02-26 01:40:00,1.6635,1.6642,1.6634,1.6642,164000000.0
2009-02-26 01:45:00,1.6642,1.6642,1.6624,1.66265,357800000.0
2009-02-26 01:50:00,1.66255,1.6628,1.66245,1.6628,91800000.0
2009-02-26 01:55:00,1.6628,1.6633,1.6626,1.6626,126800000.0
2009-02-26 02:00:00,1.6626,1.66315,1.6616,1.6626,426000000.0
2009-02-26 02:05:00,1.6627,1.66275,1.66205,1.6624,175600000.0
2009-02-26 02:10:00,1.6624,1.66375,1.6621,1.6635,359000000.0
2009-02-26 02:15:00,1.6635,1.6638,1.66295,1.6635,196400000.0
2009-02-26 02:20:00,1.66355,1.664,1.66275,1.6637,332200000.0
2009-02-26 02:25:00,1.6637,1.66475,1.6637,1.6645,197200000.0
2009-02-26 02:30:00,1.6645,1.6659,1.66395,1.6659,508000000.0
2009-02-26 02:35:00,1.6659,1.6663,1.66505,1.6653,403200000.0
2009-02-26 02:40:00,1.66525,1.666,1.66475,1.66575,405400000.0
2009-02-26 02:45:00,1.6657,1.6664,1.66515,1.66545,567000000.0
2009-02-26 02:50:00,1.66545,1.6658,1.66525,1.6655,400600000.0
2009-02-26 02:55:00,1.6656,1.6661,1.6654,1.66575,369200000.0
2009-02-26 03:00:00,1.6657,1.6664,1.66555,1.66605,184000000.0
2009-02-26 03:05:00,1.6662,1.66635,1.66575,1.666,245000000.0
2009-02-26 03:10:00,1.666,1.66835,1.6659,1.6683,534800000.0
2009-02-26 03:15:00,1.66845,1.66895,1.66775,1.6689,784800000.0
2009-02-26 03:20:00,1.66905,1.66965,1.66875,1.6696,511600000.0
2009-02-26 03:25:00,1.6697,1.6697,1.66915,1.66915,211400000.0
2009-02-26 03:30:00,1.66915,1.6696,1.66835,1.6684,429400000.0
2009-02-26 03:35:00,1.6684,1.6687,1.6673,1.66755,358800000.0
2009-02-26 03:40:00,1.66755,1.6688,1.6674,1.6683,334600000.0
2009-02-26 03:45:00,1.6684,1.66905,1.6683,1.66875,297000000.0
2009-02-26 03:50:00,1.6687,1.6692,1.6686,1.6689,238800000.0
2009-02-26 03:55:00,1.6688,1.6689,1.66795,1.668,297400000.0
2009-02-26 04:00:00,1.66805,1.6683,1.6671,1.6674,388000000.0
2009-02-26 04:05:00,1.66745,1.66765,1.66675,1.6671,332600000.0
2009-02-26 04:10:00,1.66705,1.66785,1.66695,1.6674,719400000.0
2009-02-26 04:15:00,1.66745,1.66835,1.66725,1.66835,348200000.0
2009-02-26 04:20:00,1.6683,1.66855,1.66745,1.66795,411600000.0
2009-02-26 04:25:00,1.66795,1.6685,1.667,1.6684,320000000.0
2009-02-26 04:30:00,1.66845,1.66905,1.66765,1.66825,328600000.0
2009-02-26 04:35:00,1.66825,1.66915,1.6681,1.6687,247800000.0
2009-02-26 04:40:00,1.66875,1.66885,1.6684,1.6686,154000000.0
2009-02-26 04:45:00,1.6686,1.66865,1.66805,1.66815,193800000.0
2009-02-26 04:50:00,1.66815,1.6686,1.6677,1.6682,268400000.0
2009-02-26 04:55:00,1.6682,1.66865,1.66815,1.66855,109200000.0
2009-02-26 05:00:00,1.66855,1.6688,1.6672,1.6674,108400000.0
2009-02-26 05:05:00,1.6674,1.6678,1.6664,1.6666,349800000.0
2009-02-26 05:10:00,1.66665,1.66785,1.66625,1.66675,355600000.0
2009-02-26 05:15:00,1.6667,1.66785,1.66645,1.66685,202200000.0
2009-02-26 05:20:00,1.6668,1.66735,1.6662,1.66705,227400000.0
2009-02-26 05:25:00,1.667,1.66785,1.6668,1.6675,169000000.0
2009-02-26 05:30:00,1.66755,1.66755,1.66615,1.66685,260600000.0
2009-02-26 05:35:00,1.66705,1.66725,1.66665,1.6672,134200000.0
2009-02-26 05:40:00,1.66725,1.66735,1.66695,1.66725,137600000.0
2009-02-26 05:45:00,1.66725,1.66765,1.66715,1.66725,172400000.0
2009-02-26 05:50:00,1.6673,1.66805,1.6669,1.6671,523600000.0
2009-02-26 05:55:00,1.6672,1.66745,1.66647,1.66662,553600000.0
2009-02-26 06:00:00,1.66705,1.6675,1.6669,1.6672,202200000.0
2009-02-26 06:05:00,1.6673,1.66745,1.66685,1.66695,225600000.0
2009-02-26 06:10:00,1.6669,1.66755,1.6668,1.6669,180400000.0
2009-02-26 06:15:00,1.66695,1.6676,1.6669,1.6674,175200000.0
2009-02-26 06:20:00,1.66755,1.6685,1.6674,1.668,316600000.0
2009-02-26 06:25:00,1.668,1.66815,1.6675,1.66755,113600000.0
2009-02-26 06:30:00,1.66709,1.66845,1.66673,1.66765,433800000.0
2009-02-26 06:35:00,1.66765,1.6682,1.6672,1.6673,419200000.0
2009-02-26 06:40:00,1.66735,1.66785,1.6673,1.66765,253400000.0
2009-02-26 06:45:00,1.66765,1.66775,1.6676,1.66775,188800000.0
2009-02-26 06:50:00,1.66765,1.66775,1.6676,1.6676,71200000.0
2009-02-26 06:55:00,1.6676,1.6676,1.6658,1.666,185800000.0
2009-02-26 07:00:00,1.66595,1.6673,1.66485,1.66575,593200000.0
2009-02-26 07:05:00,1.6658,1.66615,1.6653,1.6657,313200000.0
2009-02-26 07:10:00,1.66585,1.6661,1.66545,1.66575,291000000.0
2009-02-26 07:15:00,1.6656,1.6659,1.6651,1.66555,469200000.0
2009-02-26 07:20:00,1.66555,1.66725,1.665,1.66695,576200000.0
2009-02-26 07:25:00,1.6669,1.6672,1.66645,1.66665,558600000.0
2009-02-26 07:30:00,1.66665,1.668,1.6664,1.6669,510000000.0
2009-02-26 07:35:00,1.6669,1.66705,1.6665,1.6665,304600000.0
2009-02-26 07:40:00,1.6665,1.66675,1.6656,1.66575,359800000.0
2009-02-26 07:45:00,1.6657,1.6664,1.6656,1.6661,458600000.0
2009-02-26 07:50:00,1.66615,1.66625,1.6659,1.666,314600000.0
2009-02-26 07:55:00,1.666,1.6663,1.6659,1.666,558000000.0
2009-02-26 08:00:00,1.666,1.6662,1.66565,1.66615,345800000.0
2009-02-26 08:05:00,1.6661,1.66645,1.66385,1.6647,512600000.0
2009-02-26 08:10:00,1.6648,1.66545,1.664,1.6648,538200000.0
2009-02-26 08:15:00,1.6648,1.6655,1.66435,1.6655,399600000.0
2009-02-26 08:20:00,1.6655,1.66635,1.66415,1.6661,299400000.0
2009-02-26 08:25:00,1.6661,1.6663,1.6632,1.66505,596200000.0
2009-02-26 08:30:00,1.6651,1.6656,1.66425,1.6647,421000000.0
2009-02-26 08:35:00,1.6643,1.66485,1.6632,1.6634,477800000.0
2009-02-26 08:40:00,1.6634,1.6646,1.663,1.66415,842000000.0
2009-02-26 08:45:00,1.6641,1.66495,1.6632,1.6634,545600000.0
2009-02-26 08:50:00,1.6634,1.664,1.66285,1.66345,501400000.0
2009-02-26 08:55:00,1.66345,1.6649,1.66225,1.6649,744700000.0
2009-02-26 09:00:00,1.6649,1.66565,1.66325,1.6645,644400000.0
2009-02-26 09:05:00,1.6644,1.66715,1.6644,1.66645,1153800000.0
2009-02-26 09:10:00,1.6665,1.66665,1.66535,1.6659,692600000.0
2009-02-26 09:15:00,1.6658,1.66595,1.664,1.6641,749000000.0
2009-02-26 09:20:00,1.664,1.66435,1.6632,1.66405,611800000.0
2009-02-26 09:25:00,1.6641,1.6646,1.66265,1.66305,563400000.0
2009-02-26 09:30:00,1.66305,1.6633,1.6599,1.6605,1333800000.0
2009-02-26 09:35:00,1.6606,1.6626,1.66005,1.6618,1382000000.0
2009-02-26 09:40:00,1.6618,1.6622,1.6591,1.6605,1976400000.0
2009-02-26 09:45:00,1.66055,1.6622,1.66015,1.6606,1628800000.0
2009-02-26 09:50:00,1.66075,1.66165,1.6602,1.6613,1453200000.0
2009-02-26 09:55:00,1.6614,1.6615,1.6574,1.6588,2055200000.0
2009-02-26 10:00:00,1.65895,1.66015,1.65755,1.65775,1625600000.0
2009-02-26 10:05:00,1.6577,1.661,1.65675,1.6606,1697200000.0
2009-02-26 10:10:00,1.66055,1.6619,1.65945,1.6604,1909000000.0
2009-02-26 10:15:00,1.6604,1.6628,1.6602,1.66065,1730400000.0
2009-02-26 10:20:00,1.66065,1.66165,1.65895,1.6609,1607400000.0
2009-02-26 10:25:00,1.6609,1.6616,1.66045,1.66085,1391200000.0
2009-02-26 10:30:00,1.66085,1.66105,1.65885,1.659,1546400000.0
2009-02-26 10:35:00,1.65905,1.6596,1.65795,1.658,1450800000.0
2009-02-26 10:40:00,1.658,1.65905,1.6574,1.6587,1342200000.0
2009-02-26 10:45:00,1.65865,1.66155,1.65855,1.66145,1299600000.0
2009-02-26 10:50:00,1.66155,1.6654,1.66155,1.66435,1566800000.0
2009-02-26 10:55:00,1.6644,1.66445,1.66285,1.66355,1464400000.0
2009-02-26 11:00:00,1.66355,1.6637,1.66185,1.662,1389600000.0
2009-02-26 11:05:00,1.662,1.66235,1.6597,1.66095,1603100000.0
2009-02-26 11:10:00,1.6608,1.6611,1.65875,1.65905,1337800000.0
2009-02-26 11:15:00,1.659,1.6595,1.65655,1.65675,1585600000.0
2009-02-26 11:20:00,1.65675,1.65735,1.6559,1.65695,1993600000.0
2009-02-26 11:25:00,1.65715,1.6588,1.6561,1.65785,1549000000.0
2009-02-26 11:30:00,1.65785,1.65865,1.65705,1.65715,1837600000.0
2009-02-26 11:35:00,1.65715,1.6587,1.657,1.658,1826200000.0
2009-02-26 11:40:00,1.658,1.6593,1.65755,1.65895,1567400000.0
2009-02-26 11:45:00,1.6589,1.6593,1.65705,1.659,1791800000.0
2009-02-26 11:50:00,1.6588,1.6595,1.65835,1.6586,1659400000.0
2009-02-26 11:55:00,1.6586,1.65885,1.6577,1.6584,1960400000.0
2009-02-26 12:00:00,1.65855,1.6594,1.65795,1.6591,1829200000.0
2009-02-26 12:05:00,1.6589,1.6606,1.6586,1.65995,1783000000.0
2009-02-26 12:10:00,1.6599,1.6604,1.65785,1.6591,1391000000.0
2009-02-26 12:15:00,1.65915,1.66,1.6582,1.6594,1526400000.0
2009-02-26 12:20:00,1.65945,1.65955,1.6583,1.65875,1444000000.0
2009-02-26 12:25:00,1.65885,1.65935,1.65775,1.65845,1209800000.0
2009-02-26 12:30:00,1.65845,1.659,1.65725,1.65735,1473800000.0
2009-02-26 12:35:00,1.65735,1.6594,1.6573,1.65915,1363200000.0
2009-02-26 12:40:00,1.65925,1.6593,1.65725,1.65765,1174800001.0
2009-02-26 12:45:00,1.65755,1.66045,1.65745,1.6597,1497800000.0
2009-02-26 12:50:00,1.6598,1.6603,1.65785,1.65945,1395200000.0
2009-02-26 12:55:00,1.6595,1.66155,1.65915,1.66085,1217200000.0
2009-02-26 13:00:00,1.66085,1.66145,1.65855,1.65885,1397600000.0
2009-02-26 13:05:00,1.65895,1.6602,1.6588,1.65965,1356400000.0
2009-02-26 13:10:00,1.65945,1.6597,1.65785,1.65855,1518800000.0
2009-02-26 13:15:00,1.65855,1.65925,1.6581,1.65845,895400000.0
2009-02-26 13:20:00,1.65845,1.65905,1.65765,1.65845,1116800000.0
2009-02-26 13:25:00,1.65845,1.6601,1.658,1.6598,1202600000.0
2009-02-26 13:30:00,1.6598,1.65985,1.6584,1.6586,982400000.0
2009-02-26 13:35:00,1.65855,1.6595,1.6574,1.65765,1452200000.0
2009-02-26 13:40:00,1.65775,1.6579,1.65675,1.65745,1088000000.0
2009-02-26 13:45:00,1.65745,1.6578,1.65705,1.65745,1115800000.0
2009-02-26 13:50:00,1.65745,1.65845,1.65605,1.6581,1404000000.0
2009-02-26 13:55:00,1.65815,1.65965,1.65685,1.65775,1316400000.0
2009-02-26 14:00:00,1.65785,1.66045,1.65775,1.65985,1318600000.0
2009-02-26 14:05:00,1.65985,1.6604,1.6588,1.65945,1249800000.0
2009-02-26 14:10:00,1.65945,1.6596,1.65825,1.6585,1180400000.0
2009-02-26 14:15:00,1.6586,1.66035,1.65815,1.65995,932600000.0
2009-02-26 14:20:00,1.65995,1.6614,1.65965,1.66085,1489200000.0
2009-02-26 14:25:00,1.66085,1.66125,1.66005,1.66015,1247400000.0
2009-02-26 14:30:00,1.6602,1.66035,1.65925,1.66025,1159000000.0
2009-02-26 14:35:00,1.66025,1.66025,1.65855,1.6588,1129600000.0
2009-02-26 14:40:00,1.6587,1.66325,1.65815,1.663,1302000000.0
2009-02-26 14:45:00,1.66305,1.66385,1.66255,1.66345,1342000000.0
2009-02-26 14:50:00,1.66345,1.66505,1.6634,1.66455,1702600000.0
2009-02-26 14:55:00,1.66455,1.6665,1.6643,1.66565,1431200000.0
2009-02-26 15:00:00,1.66545,1.6674,1.66535,1.66645,1638000000.0
2009-02-26 15:05:00,1.66655,1.66705,1.6655,1.66645,1451600000.0
2009-02-26 15:10:00,1.66645,1.6666,1.66545,1.66555,1396600000.0
2009-02-26 15:15:00,1.6657,1.667,1.6655,1.6659,1424000000.0
2009-02-26 15:20:00,1.6659,1.66635,1.66535,1.6661,1380400000.0
2009-02-26 15:25:00,1.66605,1.66685,1.665,1.6664,1352200000.0
2009-02-26 15:30:00,1.6663,1.66825,1.66455,1.6646,1448000000.0
2009-02-26 15:35:00,1.6646,1.66545,1.66245,1.66355,1508600000.0
2009-02-26 15:40:00,1.66345,1.66455,1.66195,1.66405,1581400000.0
2009-02-26 15:45:00,1.6637,1.66495,1.6628,1.6646,1415800000.0
2009-02-26 15:50:00,1.66455,1.66535,1.6642,1.6649,1299600000.0
2009-02-26 15:55:00,1.6649,1.6666,1.66405,1.6653,1411600000.0
2009-02-26 16:00:00,1.66525,1.6692,1.6652,1.6691,1622800000.0
2009-02-26 16:05:00,1.66915,1.6698,1.6681,1.66895,1557200000.0
2009-02-26 16:10:00,1.669,1.67085,1.6686,1.67045,1331600000.0
2009-02-26 16:15:00,1.67045,1.671,1.66845,1.669,1700400000.0
2009-02-26 16:20:00,1.66905,1.66955,1.6683,1.6684,1321600000.0
2009-02-26 16:25:00,1.66845,1.669,1.668,1.6687,989000000.0
2009-02-26 16:30:00,1.6687,1.67015,1.66755,1.6698,1306000000.0
2009-02-26 16:35:00,1.6698,1.67025,1.66835,1.66885,1325800000.0
2009-02-26 16:40:00,1.66885,1.66885,1.66685,1.667,1610000000.0
2009-02-26 16:45:00,1.667,1.66955,1.66695,1.66725,1508200000.0
2009-02-26 16:50:00,1.6672,1.6682,1.6665,1.66715,1617600000.0
2009-02-26 16:55:00,1.6672,1.66865,1.66645,1.66775,1652800000.0
2009-02-26 17:00:00,1.66805,1.67105,1.66745,1.67055,1607800000.0
2009-02-26 17:05:00,1.67055,1.67335,1.67055,1.67245,1523700000.0
2009-02-26 17:10:00,1.67245,1.6727,1.6699,1.67015,1632300000.0
2009-02-26 17:15:00,1.6701,1.6722,1.66955,1.67175,1504200000.0
2009-02-26 17:20:00,1.67175,1.6738,1.6716,1.6727,1683800000.0
2009-02-26 17:25:00,1.6727,1.673,1.67185,1.67275,1119900000.0
2009-02-26 17:30:00,1.6727,1.6745,1.6727,1.67365,1692200000.0
2009-02-26 17:35:00,1.67365,1.67585,1.67335,1.6754,1530600000.0
2009-02-26 17:40:00,1.67535,1.6775,1.6747,1.67735,1455000000.0
2009-02-26 17:45:00,1.6772,1.67895,1.677,1.67855,1407200000.0
2009-02-26 17:50:00,1.67855,1.6788,1.67695,1.67765,1401400000.0
2009-02-26 17:55:00,1.67775,1.6785,1.676,1.6767,1833600000.0
2009-02-26 18:00:00,1.6767,1.6769,1.67375,1.67445,1625000000.0
2009-02-26 18:05:00,1.6744,1.6746,1.6727,1.6729,1416000000.0
2009-02-26 18:10:00,1.6729,1.6744,1.67195,1.67385,1457600000.0
2009-02-26 18:15:00,1.67375,1.674,1.67155,1.6734,1251200000.0
2009-02-26 18:20:00,1.67355,1.67405,1.67155,1.6722,1364200000.0
2009-02-26 18:25:00,1.6722,1.6748,1.67165,1.6741,1476200000.0
2009-02-26 18:30:00,1.6742,1.6742,1.67135,1.67185,1139800000.0
2009-02-26 18:35:00,1.6715,1.6726,1.67125,1.67125,918800000.0
2009-02-26 18:40:00,1.6712,1.67195,1.67015,1.67025,1114600000.0
2009-02-26 18:45:00,1.67025,1.671,1.66905,1.6707,1226600000.0
2009-02-26 18:50:00,1.6708,1.6708,1.6694,1.6701,736000000.0
2009-02-26 18:55:00,1.67005,1.67035,1.6695,1.66995,777200000.0
2009-02-26 19:00:00,1.66995,1.67045,1.66835,1.66875,849800000.0
2009-02-26 19:05:00,1.6685,1.67,1.66825,1.6689,916800000.0
2009-02-26 19:10:00,1.6689,1.66935,1.668,1.66875,884400000.0
2009-02-26 19:15:00,1.66875,1.66875,1.66775,1.66795,817400000.0
2009-02-26 19:20:00,1.66785,1.66975,1.66755,1.66955,837600000.0
2009-02-26 19:25:00,1.6696,1.66985,1.66895,1.66955,735400000.0
2009-02-26 19:30:00,1.66955,1.6696,1.6688,1.6691,546400000.0
2009-02-26 19:35:00,1.6691,1.66985,1.66845,1.66905,721000000.0
2009-02-26 19:40:00,1.66905,1.66965,1.6689,1.6691,594000000.0
2009-02-26 19:45:00,1.6693,1.6695,1.6679,1.6686,861600000.0
2009-02-26 19:50:00,1.6688,1.66925,1.66785,1.66905,725800000.0
2009-02-26 19:55:00,1.66915,1.66975,1.66855,1.66895,753800000.0
2009-02-26 20:00:00,1.66895,1.6695,1.6687,1.669,445200000.0
2009-02-26 20:05:00,1.6692,1.66975,1.6689,1.66915,531800000.0
2009-02-26 20:10:00,1.66915,1.66915,1.6661,1.66615,932200000.0
2009-02-26 20:15:00,1.6662,1.66655,1.6653,1.6655,747800000.0
2009-02-26 20:20:00,1.6655,1.66575,1.6644,1.665,860800000.0
2009-02-26 20:25:00,1.66495,1.6665,1.66475,1.66635,778600000.0
2009-02-26 20:30:00,1.66625,1.66815,1.6654,1.66815,779600000.0
2009-02-26 20:35:00,1.66805,1.6686,1.6678,1.6684,718400000.0
2009-02-26 20:40:00,1.6684,1.66925,1.668,1.6691,715000000.0
2009-02-26 20:45:00,1.66915,1.6693,1.6668,1.6679,718200000.0
2009-02-26 20:50:00,1.66785,1.6691,1.66755,1.66875,494800000.0
2009-02-26 20:55:00,1.6688,1.6688,1.66665,1.6667,853200000.0
2009-02-26 21:00:00,1.6668,1.6668,1.66575,1.66595,765000000.0
2009-02-26 21:05:00,1.666,1.6667,1.6659,1.66645,651800000.0
2009-02-26 21:10:00,1.66665,1.66715,1.66625,1.66635,482000000.0
2009-02-26 21:15:00,1.66635,1.6664,1.66595,1.66595,408200000.0
2009-02-26 21:20:00,1.66595,1.66625,1.6658,1.66625,552000000.0
2009-02-26 21:25:00,1.66635,1.6672,1.66625,1.66645,609400000.0
2009-02-26 21:30:00,1.6664,1.6673,1.66615,1.66695,742600000.0
2009-02-26 21:35:00,1.66695,1.66785,1.66655,1.6678,930600000.0
2009-02-26 21:40:00,1.6677,1.66825,1.66745,1.66805,573600000.0
2009-02-26 21:45:00,1.66795,1.668,1.66645,1.6677,480000000.0
2009-02-26 21:50:00,1.6677,1.6678,1.6664,1.6667,784400000.0
2009-02-26 21:55:00,1.66665,1.66745,1.6657,1.66745,908400000.0
2009-02-26 22:00:00,1.66745,1.6677,1.66575,1.66735,781400000.0
2009-02-26 22:05:00,1.66735,1.66755,1.66675,1.667,845400000.0
2009-02-26 22:10:00,1.667,1.6677,1.6665,1.6674,844000000.0
2009-02-26 22:15:00,1.6674,1.66885,1.6672,1.66865,945200000.0
2009-02-26 22:20:00,1.66865,1.6687,1.6658,1.66625,848000000.0
2009-02-26 22:25:00,1.66625,1.66705,1.66625,1.6668,537800000.0
2009-02-26 22:30:00,1.66695,1.66725,1.6655,1.6662,618800000.0
2009-02-26 22:35:00,1.6662,1.66695,1.66585,1.66655,702200000.0
2009-02-26 22:40:00,1.6666,1.6671,1.66635,1.667,537200000.0
2009-02-26 22:45:00,1.667,1.6684,1.6669,1.66815,449200000.0
2009-02-26 22:50:00,1.66815,1.66835,1.66615,1.6663,297200000.0
2009-02-26 22:55:00,1.6663,1.6663,1.6651,1.6651,292000000.0
2009-02-26 23:00:00,1.6651,1.6659,1.665,1.66575,485000000.0
2009-02-26 23:05:00,1.6656,1.6661,1.66525,1.6659,246000000.0
2009-02-26 23:10:00,1.6659,1.6667,1.6658,1.6664,233400000.0
2009-02-26 23:15:00,1.6664,1.6664,1.66495,1.6652,151200000.0
2009-02-26 23:20:00,1.6653,1.666,1.66505,1.6658,117200000.0
2009-02-26 23:25:00,1.66585,1.6659,1.665,1.66505,197200000.0
2009-02-26 23:30:00,1.66505,1.66585,1.6649,1.66575,366600000.0
2009-02-26 23:35:00,1.66575,1.6662,1.6656,1.666,278200000.0
2009-02-26 23:40:00,1.666,1.66665,1.66565,1.666,307400000.0
2009-02-26 23:45:00,1.6661,1.66805,1.666,1.6676,274800000.0
2009-02-26 23:50:00,1.6675,1.6685,1.6674,1.6677,237400000.0
2009-02-26 23:55:00,1.6677,1.66855,1.66575,1.6666,131400000.0
2009-02-27 00:00:00,1.6666,1.6677,1.66615,1.66735,100000000.0
2009-02-27 00:05:00,1.66735,1.66775,1.66405,1.6648,59000000.0
2009-02-27 00:10:00,1.66475,1.66615,1.6644,1.66515,165800000.0
2009-02-27 00:15:00,1.66495,1.66555,1.66495,1.66555,85200000.0
2009-02-27 00:20:00,1.66555,1.66695,1.66478,1.6668,375000000.0
2009-02-27 00:25:00,1.6669,1.6671,1.66555,1.66555,183000000.0
2009-02-27 00:30:00,1.66555,1.66635,1.66555,1.6661,52600000.0
2009-02-27 00:35:00,1.6657,1.6665,1.6657,1.66615,24800000.0
2009-02-27 00:40:00,1.6658,1.6669,1.6658,1.6667,20000000.0
2009-02-27 00:45:00,1.6667,1.6671,1.66625,1.6664,49400000.0
2009-02-27 00:50:00,1.66635,1.6665,1.66605,1.66605,25800000.0
2009-02-27 00:55:00,1.66605,1.6661,1.66536,1.6657,352800000.0
2009-02-27 01:00:00,1.66585,1.66715,1.66575,1.66715,50800000.0
2009-02-27 01:05:00,1.66715,1.66715,1.66645,1.66705,222200000.0
2009-02-27 01:10:00,1.6669,1.6669,1.66665,1.66675,105400000.0
2009-02-27 01:15:00,1.66675,1.66685,1.66625,1.66635,99400000.0
2009-02-27 01:20:00,1.66635,1.66705,1.6663,1.6669,153400000.0
2009-02-27 01:25:00,1.66705,1.6671,1.66615,1.6663,323000000.0
2009-02-27 01:30:00,1.6663,1.66645,1.66565,1.66595,271200000.0
2009-02-27 01:35:00,1.66595,1.6678,1.6655,1.6657,355000000.0
2009-02-27 01:40:00,1.6657,1.66705,1.6656,1.6658,386200000.0
2009-02-27 01:45:00,1.6658,1.66625,1.6656,1.666,363000000.0
2009-02-27 01:50:00,1.666,1.66645,1.6655,1.6656,204200000.0
2009-02-27 01:55:00,1.6656,1.6671,1.6656,1.66645,329800000.0
2009-02-27 02:00:00,1.6668,1.6671,1.66585,1.66645,329300000.0
2009-02-27 02:05:00,1.66655,1.6668,1.66597,1.6668,139600000.0
2009-02-27 02:10:00,1.6667,1.6667,1.66585,1.66605,251400000.0
2009-02-27 02:15:00,1.66605,1.66625,1.6656,1.666,404000000.0
2009-02-27 02:20:00,1.666,1.6662,1.6642,1.6653,606200000.0
2009-02-27 02:25:00,1.66505,1.66635,1.66435,1.66445,737000000.0
2009-02-27 02:30:00,1.66435,1.6658,1.6638,1.6655,441600000.0
2009-02-27 02:35:00,1.66545,1.66575,1.66475,1.66475,414600000.0
2009-02-27 02:40:00,1.6646,1.66595,1.6646,1.6658,314200000.0
2009-02-27 02:45:00,1.6656,1.6658,1.6637,1.66425,610200000.0
2009-02-27 02:50:00,1.66435,1.66525,1.66405,1.66435,663400000.0
2009-02-27 02:55:00,1.66455,1.6653,1.6637,1.66445,457200000.0
2009-02-27 03:00:00,1.6643,1.66475,1.66385,1.66425,520600000.0
2009-02-27 03:05:00,1.66425,1.6649,1.66415,1.6642,257000000.0
2009-02-27 03:10:00,1.6644,1.66495,1.6638,1.66435,440200000.0
2009-02-27 03:15:00,1.6643,1.665,1.6641,1.66455,292800000.0
2009-02-27 03:20:00,1.66455,1.6648,1.6635,1.6635,747000000.0
2009-02-27 03:25:00,1.6635,1.66435,1.66325,1.66435,767200000.0
2009-02-27 03:30:00,1.6642,1.66445,1.6615,1.66245,654600000.0
2009-02-27 03:35:00,1.66245,1.6632,1.6622,1.6632,435000000.0
2009-02-27 03:40:00,1.66335,1.66515,1.6631,1.66495,416800000.0
2009-02-27 03:45:00,1.66505,1.6655,1.6633,1.6636,262000000.0
2009-02-27 03:50:00,1.6636,1.6646,1.6636,1.6646,101800000.0
2009-02-27 03:55:00,1.6647,1.66485,1.66405,1.6643,170200000.0
2009-02-27 04:00:00,1.66415,1.66465,1.66395,1.664,208800000.0
2009-02-27 04:05:00,1.664,1.6653,1.6633,1.66525,234200000.0
2009-02-27 04:10:00,1.6653,1.66535,1.6643,1.66445,230400000.0
2009-02-27 04:15:00,1.66445,1.665,1.6635,1.66455,159600000.0
2009-02-27 04:20:00,1.66435,1.6656,1.66415,1.66475,149800000.0
2009-02-27 04:25:00,1.66475,1.665,1.6633,1.6636,246200000.0
2009-02-27 04:30:00,1.66365,1.66365,1.66195,1.6629,257000000.0
2009-02-27 04:35:00,1.6629,1.66425,1.66277,1.6642,184200000.0
2009-02-27 04:40:00,1.6642,1.6643,1.6635,1.6639,75000000.0
2009-02-27 04:45:00,1.66395,1.6641,1.6635,1.66395,215800000.0
2009-02-27 04:50:00,1.664,1.66435,1.66335,1.66435,61000000.0
2009-02-27 04:55:00,1.6644,1.66485,1.6644,1.66485,88000000.0
2009-02-27 05:00:00,1.66485,1.6653,1.6628,1.6632,90000000.0
2009-02-27 05:05:00,1.6632,1.6642,1.6629,1.6635,76800000.0
2009-02-27 05:10:00,1.6636,1.66405,1.66345,1.6639,42200000.0
2009-02-27 05:15:00,1.66385,1.6647,1.66195,1.6627,303000000.0
2009-02-27 05:20:00,1.6627,1.66305,1.66165,1.66195,160600000.0
2009-02-27 05:25:00,1.6621,1.66285,1.66195,1.66275,50000000.0
2009-02-27 05:30:00,1.66275,1.6636,1.66235,1.66235,299400000.0
2009-02-27 05:35:00,1.66235,1.66305,1.66155,1.66305,232000000.0
2009-02-27 05:40:00,1.6631,1.66375,1.6622,1.66325,391600000.0
2009-02-27 05:45:00,1.66345,1.66415,1.66325,1.6637,370600000.0
2009-02-27 05:50:00,1.6637,1.6637,1.6629,1.66315,283200000.0
2009-02-27 05:55:00,1.66315,1.6635,1.6628,1.66335,185000000.0
2009-02-27 06:00:00,1.66335,1.66555,1.6628,1.6633,323600000.0
2009-02-27 06:05:00,1.6634,1.6645,1.66315,1.66405,306200000.0
2009-02-27 06:10:00,1.66405,1.6651,1.6633,1.6651,172800000.0
2009-02-27 06:15:00,1.6651,1.6656,1.66445,1.6649,287700000.0
2009-02-27 06:20:00,1.6649,1.6651,1.66455,1.6646,270000000.0
2009-02-27 06:25:00,1.6646,1.6646,1.6635,1.66415,213200000.0
2009-02-27 06:30:00,1.6643,1.6645,1.6634,1.66405,267200000.0
2009-02-27 06:35:00,1.6641,1.6652,1.6637,1.665,250600000.0
2009-02-27 06:40:00,1.66505,1.6651,1.66415,1.66445,222200000.0
2009-02-27 06:45:00,1.66445,1.66575,1.6644,1.66545,271600000.0
2009-02-27 06:50:00,1.6655,1.6657,1.66415,1.66495,211600000.0
2009-02-27 06:55:00,1.66495,1.66575,1.66485,1.66555,180400000.0
2009-02-27 07:00:00,1.6656,1.6657,1.6644,1.6644,294600000.0
2009-02-27 07:05:00,1.66445,1.6658,1.66445,1.6653,461400000.0
2009-02-27 07:10:00,1.66525,1.66555,1.66375,1.66465,515200000.0
2009-02-27 07:15:00,1.66465,1.6652,1.6637,1.6649,150600000.0
2009-02-27 07:20:00,1.6649,1.66545,1.66475,1.6653,141200000.0
2009-02-27 07:25:00,1.6653,1.6658,1.66475,1.665,191200000.0
2009-02-27 07:30:00,1.665,1.6651,1.6646,1.66465,90200000.0
2009-02-27 07:35:00,1.6647,1.6651,1.66315,1.6634,333400000.0
2009-02-27 07:40:00,1.6637,1.6638,1.66295,1.66375,194200000.0
2009-02-27 07:45:00,1.6637,1.6644,1.66175,1.662,404800000.0
2009-02-27 07:50:00,1.662,1.66365,1.662,1.6623,289400000.0
2009-02-27 07:55:00,1.66245,1.6629,1.66215,1.6628,277200000.0
2009-02-27 08:00:00,1.66265,1.66305,1.66235,1.66275,250400000.0
2009-02-27 08:05:00,1.66285,1.6641,1.6626,1.6635,515200000.0
2009-02-27 08:10:00,1.66355,1.6644,1.6632,1.66375,201800000.0
2009-02-27 08:15:00,1.66395,1.6656,1.6639,1.665,393600000.0
2009-02-27 08:20:00,1.6651,1.6651,1.66435,1.66485,305600000.0
2009-02-27 08:25:00,1.6649,1.6663,1.66475,1.66485,526200000.0
2009-02-27 08:30:00,1.6648,1.66595,1.6644,1.6647,598200000.0
2009-02-27 08:35:00,1.6647,1.6652,1.6646,1.66475,198200000.0
2009-02-27 08:40:00,1.66475,1.66545,1.66445,1.6645,290600000.0
2009-02-27 08:45:00,1.66455,1.66475,1.6635,1.66355,123800000.0
2009-02-27 08:50:00,1.66355,1.6642,1.6632,1.66415,492800000.0
2009-02-27 08:55:00,1.66415,1.6658,1.66415,1.66515,681600000.0
2009-02-27 09:00:00,1.66515,1.6656,1.6638,1.66405,422000000.0
2009-02-27 09:05:00,1.664,1.66605,1.664,1.66475,765500000.0
2009-02-27 09:10:00,1.66475,1.66485,1.6636,1.6639,614000000.0
2009-02-27 09:15:00,1.66395,1.6655,1.66125,1.66165,941700000.0
2009-02-27 09:20:00,1.6617,1.66325,1.6614,1.6629,770800000.0
2009-02-27 09:25:00,1.6631,1.66535,1.6627,1.66395,897300000.0
2009-02-27 09:30:00,1.66395,1.6646,1.66135,1.66175,1272200000.0
2009-02-27 09:35:00,1.66175,1.66315,1.66175,1.6628,998500000.0
2009-02-27 09:40:00,1.6629,1.66425,1.6629,1.6636,1051200000.0
2009-02-27 09:45:00,1.6637,1.66435,1.66225,1.6632,1137200000.0
2009-02-27 09:50:00,1.6632,1.6634,1.6622,1.66275,779400000.0
2009-02-27 09:55:00,1.6628,1.66545,1.6624,1.6651,1279800000.0
2009-02-27 10:00:00,1.66515,1.66765,1.6644,1.6644,1672900000.0
2009-02-27 10:05:00,1.6644,1.66645,1.66365,1.66385,1332900000.0
2009-02-27 10:10:00,1.6638,1.66575,1.663,1.6651,1568400000.0
2009-02-27 10:15:00,1.6651,1.6671,1.66325,1.6657,1735400000.0
2009-02-27 10:20:00,1.66585,1.6683,1.66545,1.6678,1684000000.0
2009-02-27 10:25:00,1.66775,1.6691,1.6672,1.66765,1686800000.0
2009-02-27 10:30:00,1.6676,1.6688,1.66675,1.6678,1784500000.0
2009-02-27 10:35:00,1.6678,1.66805,1.6661,1.6672,1717900000.0
2009-02-27 10:40:00,1.6672,1.66765,1.6661,1.6673,1457200000.0
2009-02-27 10:45:00,1.6673,1.66825,1.66335,1.66415,1440400000.0
2009-02-27 10:50:00,1.6641,1.66525,1.6638,1.6642,1219000000.0
2009-02-27 10:55:00,1.6643,1.66525,1.6621,1.663,1461800000.0
2009-02-27 11:00:00,1.66285,1.6646,1.66205,1.6633,1424600000.0
2009-02-27 11:05:00,1.66335,1.66375,1.6615,1.6617,1641200000.0
2009-02-27 11:10:00,1.66165,1.66575,1.66165,1.66485,1502000000.0
2009-02-27 11:15:00,1.66485,1.66605,1.6628,1.66555,1386600000.0
2009-02-27 11:20:00,1.66555,1.66605,1.6642,1.6642,1175600000.0
2009-02-27 11:25:00,1.6642,1.6653,1.66355,1.66425,1285200000.0
2009-02-27 11:30:00,1.66435,1.6655,1.66425,1.6648,1335400000.0
2009-02-27 11:35:00,1.6649,1.66515,1.6627,1.66395,1316600000.0
2009-02-27 11:40:00,1.66355,1.66365,1.6625,1.6629,1061800000.0
2009-02-27 11:45:00,1.6629,1.663,1.6608,1.6625,1263900000.0
2009-02-27 11:50:00,1.6625,1.6647,1.662,1.66455,1167800000.0
2009-02-27 11:55:00,1.66455,1.66495,1.66295,1.66365,1368200000.0
2009-02-27 12:00:00,1.66355,1.66385,1.6627,1.66285,992600000.0
2009-02-27 12:05:00,1.66285,1.66435,1.6627,1.6643,1203200000.0
2009-02-27 12:10:00,1.6643,1.66705,1.664,1.66615,1795800000.0
2009-02-27 12:15:00,1.66615,1.66615,1.66095,1.66115,1301200000.0
2009-02-27 12:20:00,1.6612,1.663,1.66105,1.66245,951800000.0
2009-02-27 12:25:00,1.66245,1.66325,1.66215,1.663,1466400000.0
2009-02-27 12:30:00,1.663,1.66305,1.66105,1.66185,1023500000.0
2009-02-27 12:35:00,1.66185,1.66495,1.66185,1.66495,1826000000.0
2009-02-27 12:40:00,1.6646,1.66485,1.66345,1.6637,1745000000.0
2009-02-27 12:45:00,1.66365,1.6649,1.66345,1.6635,1185400000.0
2009-02-27 12:50:00,1.6635,1.66365,1.66195,1.6635,1060000000.0
2009-02-27 12:55:00,1.6636,1.66445,1.66285,1.66375,1477000000.0
2009-02-27 13:00:00,1.66375,1.6638,1.66135,1.66225,985400000.0
2009-02-27 13:05:00,1.66235,1.66445,1.66205,1.664,848800000.0
2009-02-27 13:10:00,1.6639,1.6663,1.66355,1.6663,850800000.0
2009-02-27 13:15:00,1.6663,1.66645,1.66545,1.6657,1117200000.0
2009-02-27 13:20:00,1.6657,1.66595,1.66375,1.6647,895800000.0
2009-02-27 13:25:00,1.6649,1.6661,1.6646,1.6657,1242600000.0
2009-02-27 13:30:00,1.6658,1.66705,1.6648,1.66645,1231400000.0
2009-02-27 13:35:00,1.66645,1.6666,1.66375,1.66545,1602800000.0
2009-02-27 13:40:00,1.6654,1.66615,1.6647,1.6659,1606800000.0
2009-02-27 13:45:00,1.666,1.6664,1.665,1.6651,1178600000.0
2009-02-27 13:50:00,1.665,1.6701,1.665,1.66885,1613600000.0
2009-02-27 13:55:00,1.66885,1.6689,1.66755,1.66755,1253200000.0
2009-02-27 14:00:00,1.66765,1.6695,1.6672,1.66755,1362600000.0
2009-02-27 14:05:00,1.66755,1.6682,1.6669,1.6676,984600000.0
2009-02-27 14:10:00,1.66765,1.6677,1.6663,1.6672,968600000.0
2009-02-27 14:15:00,1.6671,1.6678,1.6659,1.6662,1151600000.0
2009-02-27 14:20:00,1.6662,1.6675,1.66535,1.66545,992700000.0
2009-02-27 14:25:00,1.6655,1.66655,1.66475,1.6657,1100800000.0
2009-02-27 14:30:00,1.66565,1.6659,1.66365,1.66375,1223700000.0
2009-02-27 14:35:00,1.6637,1.6646,1.6631,1.66325,969500000.0
2009-02-27 14:40:00,1.66325,1.66475,1.66225,1.66455,1233600000.0
2009-02-27 14:45:00,1.6647,1.66505,1.663,1.66315,828400000.0
2009-02-27 14:50:00,1.66315,1.66435,1.6627,1.66415,1233600000.0
2009-02-27 14:55:00,1.66425,1.66445,1.66275,1.66315,1061200000.0
2009-02-27 15:00:00,1.6632,1.66385,1.66205,1.6638,1141200000.0
2009-02-27 15:05:00,1.6639,1.6645,1.6635,1.66375,1260800000.0
2009-02-27 15:10:00,1.66375,1.66405,1.6606,1.6619,1387400000.0
2009-02-27 15:15:00,1.6619,1.6623,1.6602,1.6602,1561800000.0
2009-02-27 15:20:00,1.6602,1.661,1.65765,1.66085,1700800000.0
2009-02-27 15:25:00,1.6609,1.6613,1.6596,1.65995,1421000000.0
2009-02-27 15:30:00,1.66005,1.66105,1.65755,1.6583,1600800000.0
2009-02-27 15:35:00,1.6582,1.6591,1.65675,1.65805,1318200000.0
2009-02-27 15:40:00,1.658,1.66005,1.6573,1.65895,1262000000.0
2009-02-27 15:45:00,1.65895,1.65905,1.6578,1.65845,1557200000.0
2009-02-27 15:50:00,1.65845,1.65925,1.6579,1.65925,1379000000.0
2009-02-27 15:55:00,1.6592,1.65965,1.6566,1.65705,1841600000.0
2009-02-27 16:00:00,1.657,1.65885,1.65635,1.65725,1608200000.0
2009-02-27 16:05:00,1.6573,1.658,1.6565,1.6568,1559700000.0
2009-02-27 16:10:00,1.65675,1.65745,1.65595,1.65615,1558600001.0
2009-02-27 16:15:00,1.65615,1.6573,1.6558,1.65725,1140000000.0
2009-02-27 16:20:00,1.65715,1.65805,1.65535,1.65615,1181200000.0
2009-02-27 16:25:00,1.65615,1.6568,1.65465,1.6564,1455800000.0
2009-02-27 16:30:00,1.6564,1.65785,1.65635,1.65685,1712400000.0
2009-02-27 16:35:00,1.6568,1.6577,1.65575,1.6571,1376400000.0
2009-02-27 16:40:00,1.65705,1.6595,1.6565,1.65855,1616600000.0
2009-02-27 16:45:00,1.65855,1.66115,1.6581,1.6607,1389400000.0
2009-02-27 16:50:00,1.6607,1.6609,1.65825,1.65835,1384800000.0
2009-02-27 16:55:00,1.65835,1.6594,1.6565,1.657,1507000000.0
2009-02-27 17:00:00,1.65705,1.662,1.65585,1.662,1460800000.0
2009-02-27 17:05:00,1.6622,1.6629,1.66095,1.6612,1542800000.0
2009-02-27 17:10:00,1.6612,1.662,1.6602,1.66155,1489400000.0
2009-02-27 17:15:00,1.6617,1.66345,1.6612,1.66345,1318000000.0
2009-02-27 17:20:00,1.66375,1.66815,1.66375,1.66785,1606200000.0
2009-02-27 17:25:00,1.6678,1.67145,1.6676,1.6711,1809000000.0
2009-02-27 17:30:00,1.6711,1.67125,1.6674,1.66785,1645800000.0
2009-02-27 17:35:00,1.66775,1.6683,1.66325,1.66345,1776000000.0
2009-02-27 17:40:00,1.66345,1.66615,1.66195,1.66585,1765600000.0
2009-02-27 17:45:00,1.6657,1.66655,1.6633,1.6662,1830000000.0
2009-02-27 17:50:00,1.66615,1.66855,1.6657,1.66705,1736600000.0
2009-02-27 17:55:00,1.667,1.667,1.6593,1.6603,1700200000.0
2009-02-27 18:00:00,1.66015,1.66155,1.65605,1.6589,1365000000.0
2009-02-27 18:05:00,1.65885,1.6593,1.6565,1.6571,1263200000.0
2009-02-27 18:10:00,1.65715,1.65895,1.65695,1.65845,1367800000.0
2009-02-27 18:15:00,1.6584,1.66185,1.65825,1.66055,1571200000.0
2009-02-27 18:20:00,1.66055,1.6646,1.6601,1.66415,1378400000.0
2009-02-27 18:25:00,1.66415,1.6664,1.6624,1.6625,1622900000.0
2009-02-27 18:30:00,1.66255,1.66595,1.66255,1.66495,1431200000.0
2009-02-27 18:35:00,1.665,1.6669,1.6645,1.6665,1494400000.0
2009-02-27 18:40:00,1.66655,1.66735,1.66465,1.66605,1655600000.0
2009-02-27 18:45:00,1.6662,1.66735,1.6651,1.6672,1503000000.0
2009-02-27 18:50:00,1.66715,1.6675,1.66475,1.6672,1578200000.0
2009-02-27 18:55:00,1.6672,1.66945,1.6656,1.66635,1447400000.0
2009-02-27 19:00:00,1.66645,1.66825,1.6657,1.6677,1349600000.0
2009-02-27 19:05:00,1.66775,1.67075,1.66745,1.66965,1551200000.0
2009-02-27 19:10:00,1.6697,1.67165,1.66845,1.66845,1468200000.0
2009-02-27 19:15:00,1.66865,1.66935,1.6668,1.66725,1422400000.0
2009-02-27 19:20:00,1.66755,1.66755,1.66585,1.6664,973000000.0
2009-02-27 19:25:00,1.6664,1.66985,1.6664,1.6693,867600000.0
2009-02-27 19:30:00,1.6693,1.6701,1.66855,1.66915,924600000.0
2009-02-27 19:35:00,1.66895,1.67005,1.66815,1.6686,865600000.0
2009-02-27 19:40:00,1.6686,1.669,1.66735,1.66785,647600000.0
2009-02-27 19:45:00,1.668,1.6701,1.66765,1.6701,840000000.0
2009-02-27 19:50:00,1.6701,1.6726,1.6701,1.67115,1131800000.0
2009-02-27 19:55:00,1.67095,1.6712,1.66895,1.6712,1123200000.0
2009-02-27 20:00:00,1.67135,1.67325,1.6708,1.67315,1056000000.0
2009-02-27 20:05:00,1.67315,1.67355,1.6718,1.673,805400000.0
2009-02-27 20:10:00,1.67305,1.6733,1.6722,1.67255,657000000.0
2009-02-27 20:15:00,1.67265,1.6727,1.67065,1.67185,849400000.0
2009-02-27 20:20:00,1.67185,1.67345,1.67165,1.6731,570400000.0
2009-02-27 20:25:00,1.6729,1.6743,1.6728,1.673,1096200000.0
2009-02-27 20:30:00,1.67295,1.67465,1.67285,1.6729,975800000.0
2009-02-27 20:35:00,1.67305,1.67335,1.67125,1.6717,987000000.0
2009-02-27 20:40:00,1.67175,1.67245,1.6706,1.6711,886600000.0
2009-02-27 20:45:00,1.6712,1.67305,1.67045,1.67305,883400000.0
2009-02-27 20:50:00,1.673,1.674,1.67185,1.6722,987800000.0
2009-02-27 20:55:00,1.6722,1.67365,1.67165,1.67215,495200000.0
2009-02-27 21:00:00,1.6721,1.67395,1.67155,1.6736,708400000.0
2009-02-27 21:05:00,1.6736,1.6736,1.67225,1.6726,488800000.0
2009-02-27 21:10:00,1.67255,1.67355,1.67145,1.67335,452400000.0
2009-02-27 21:15:00,1.67325,1.6736,1.6729,1.6736,438400000.0
2009-02-27 21:20:00,1.67345,1.67385,1.6733,1.6735,431200000.0
2009-02-27 21:25:00,1.67355,1.67425,1.67285,1.6733,644000000.0
2009-02-27 21:30:00,1.67325,1.67405,1.67275,1.6738,828200000.0
2009-02-27 21:35:00,1.6738,1.67415,1.67345,1.67395,714400000.0
2009-02-27 21:40:00,1.6739,1.6748,1.6736,1.6741,436000000.0
2009-02-27 21:45:00,1.674,1.6742,1.67325,1.6742,762000000.0
2009-02-27 21:50:00,1.6742,1.6742,1.6733,1.6735,287000000.0
2009-02-27 21:55:00,1.6736,1.67395,1.67315,1.67325,529200000.0
2009-02-27 22:00:00,1.67325,1.67365,1.6727,1.67365,653800000.0
2009-02-27 22:05:00,1.67365,1.674,1.67205,1.67245,646600000.0
2009-02-27 22:10:00,1.6724,1.67245,1.6707,1.67125,1071200000.0
2009-02-27 22:15:00,1.67125,1.67215,1.67065,1.6717,893600000.0
2009-02-27 22:20:00,1.6717,1.6726,1.671,1.6726,675400000.0
2009-02-27 22:25:00,1.67255,1.6727,1.67095,1.67095,231800000.0
2009-02-27 22:30:00,1.6711,1.67235,1.6711,1.67165,895400000.0
2009-02-27 22:35:00,1.67165,1.67265,1.67155,1.67225,713600000.0
2009-02-27 22:40:00,1.67225,1.6741,1.67225,1.6741,680800000.0
2009-02-27 22:45:00,1.6742,1.67515,1.6734,1.67505,837600000.0
2009-02-27 22:50:00,1.67505,1.6755,1.67435,1.67525,563800000.0
2009-02-27 22:55:00,1.6749,1.67545,1.674,1.67405,523800000.0
2009-02-27 23:00:00,1.6744,1.67485,1.67345,1.67395,604200000.0
2009-02-27 23:05:00,1.6739,1.67445,1.6736,1.67415,443200000.0
2009-02-27 23:10:00,1.6743,1.67455,1.67405,1.6742,475800000.0
2009-02-27 23:15:00,1.6742,1.67535,1.67405,1.6751,513600000.0
2009-02-27 23:20:00,1.67515,1.67555,1.6747,1.67495,375800000.0
2009-02-27 23:25:00,1.6746,1.67475,1.6735,1.67425,439400000.0
2009-02-27 23:30:00,1.67425,1.67445,1.67365,1.6744,426600000.0
2009-02-27 23:35:00,1.6744,1.6755,1.6742,1.6748,237200000.0
2009-02-27 23:40:00,1.67475,1.6754,1.67455,1.67475,79800000.0
2009-02-27 23:45:00,1.6748,1.67495,1.67425,1.6744,187000000.0
2009-02-27 23:50:00,1.6744,1.6757,1.67415,1.6753,141000000.0
2009-02-27 23:55:00,1.6753,1.6753,1.6739,1.674,147600000.0
2009-03-02 00:00:00,1.67325,1.67405,1.67265,1.67275,152400000.0
2009-03-02 00:05:00,1.67265,1.67285,1.67205,1.6725,65800000.0
2009-03-02 00:10:00,1.6725,1.6726,1.6723,1.67235,153600000.0
2009-03-02 00:15:00,1.6724,1.67395,1.67185,1.6727,103800000.0
2009-03-02 00:20:00,1.67295,1.67365,1.67278,1.673,240400000.0
2009-03-02 00:25:00,1.673,1.673,1.67208,1.67225,273200000.0
2009-03-02 00:30:00,1.67235,1.6727,1.6705,1.6718,223400000.0
2009-03-02 00:35:00,1.6714,1.6714,1.6703,1.67085,55200000.0
2009-03-02 00:40:00,1.67085,1.6714,1.6685,1.6708,56000000.0
2009-03-02 00:45:00,1.6708,1.6711,1.66915,1.6705,159000000.0
2009-03-02 00:50:00,1.67055,1.6712,1.67055,1.67105,71000000.0
2009-03-02 00:55:00,1.671,1.67195,1.6709,1.67175,122400000.0
2009-03-02 01:00:00,1.67175,1.672,1.67025,1.6709,108600000.0
2009-03-02 01:05:00,1.6709,1.6713,1.6706,1.6708,112800000.0
2009-03-02 01:10:00,1.6708,1.6708,1.66945,1.6699,214200000.0
2009-03-02 01:15:00,1.66985,1.67005,1.6695,1.66995,108400000.0
2009-03-02 01:20:00,1.66995,1.67015,1.6692,1.66935,329800000.0
2009-03-02 01:25:00,1.66935,1.6694,1.66685,1.66785,536600000.0
2009-03-02 01:30:00,1.6678,1.6694,1.66695,1.6689,575000000.0
2009-03-02 01:35:00,1.6689,1.669,1.66795,1.66805,435000000.0
2009-03-02 01:40:00,1.66805,1.66825,1.66665,1.66795,476800000.0
2009-03-02 01:45:00,1.66795,1.6693,1.6674,1.6683,371800000.0
2009-03-02 01:50:00,1.66845,1.6685,1.6673,1.6673,179200000.0
2009-03-02 01:55:00,1.6673,1.66865,1.6668,1.6682,465400000.0
2009-03-02 02:00:00,1.6682,1.66915,1.667,1.6689,363000000.0
2009-03-02 02:05:00,1.66885,1.669,1.6681,1.6689,147400000.0
2009-03-02 02:10:00,1.6689,1.66905,1.66745,1.66875,349800000.0
2009-03-02 02:15:00,1.66875,1.66905,1.6674,1.6681,479200000.0
2009-03-02 02:20:00,1.66795,1.6689,1.66665,1.66725,519400000.0
2009-03-02 02:25:00,1.6673,1.6684,1.667,1.6675,487000000.0
2009-03-02 02:30:00,1.6675,1.6686,1.6674,1.66755,730200000.0
2009-03-02 02:35:00,1.66765,1.668,1.66665,1.66725,847000000.0
2009-03-02 02:40:00,1.6673,1.66785,1.6665,1.66695,551600000.0
2009-03-02 02:45:00,1.6669,1.66735,1.6657,1.6664,626600000.0
2009-03-02 02:50:00,1.6663,1.66965,1.6657,1.66965,657600000.0
2009-03-02 02:55:00,1.6694,1.6702,1.66815,1.6689,647000000.0
2009-03-02 03:00:00,1.6689,1.66905,1.66795,1.66845,242000000.0
2009-03-02 03:05:00,1.66845,1.66945,1.668,1.6691,463400000.0
2009-03-02 03:10:00,1.66865,1.66975,1.66765,1.6692,466800000.0
2009-03-02 03:15:00,1.6692,1.6709,1.66885,1.6696,641200000.0
2009-03-02 03:20:00,1.6695,1.66995,1.66815,1.66935,365800000.0
2009-03-02 03:25:00,1.66935,1.67005,1.6686,1.66895,740600000.0
2009-03-02 03:30:00,1.6689,1.6693,1.668,1.6686,486800000.0
2009-03-02 03:35:00,1.6686,1.6695,1.66795,1.6682,511000000.0
2009-03-02 03:40:00,1.66815,1.66935,1.6675,1.66935,523400000.0
2009-03-02 03:45:00,1.66925,1.67065,1.66825,1.67025,577600000.0
2009-03-02 03:50:00,1.67025,1.6705,1.6677,1.66885,440800000.0
2009-03-02 03:55:00,1.66885,1.6697,1.6687,1.6695,189800000.0
2009-03-02 04:00:00,1.6695,1.67035,1.6687,1.6699,249200000.0
2009-03-02 04:05:00,1.67005,1.6702,1.66855,1.6695,54000000.0
2009-03-02 04:10:00,1.66935,1.66935,1.6673,1.66825,456400000.0
2009-03-02 04:15:00,1.6683,1.66895,1.6678,1.66845,224400000.0
2009-03-02 04:20:00,1.66845,1.6685,1.66765,1.6685,175800000.0
2009-03-02 04:25:00,1.6682,1.66885,1.6673,1.6678,95500000.0
2009-03-02 04:30:00,1.66805,1.66905,1.6675,1.66835,240200000.0
2009-03-02 04:35:00,1.6685,1.66925,1.66845,1.6688,72200000.0
2009-03-02 04:40:00,1.6689,1.6695,1.6688,1.6688,196600000.0
2009-03-02 04:45:00,1.6688,1.6701,1.66875,1.6696,121600000.0
2009-03-02 04:50:00,1.6696,1.6702,1.66875,1.66915,151200000.0
2009-03-02 04:55:00,1.66885,1.6692,1.6681,1.6684,135400000.0
2009-03-02 05:00:00,1.66845,1.66955,1.66815,1.6687,351600000.0
2009-03-02 05:05:00,1.66875,1.6698,1.66765,1.66765,272900000.0
2009-03-02 05:10:00,1.66795,1.6684,1.66725,1.6675,314800000.0
2009-03-02 05:15:00,1.6675,1.6679,1.66735,1.6677,283200000.0
2009-03-02 05:20:00,1.6677,1.66885,1.6677,1.66885,94000000.0
2009-03-02 05:25:00,1.66865,1.6692,1.6682,1.6689,269600000.0
2009-03-02 05:30:00,1.66895,1.66955,1.66895,1.66905,189800000.0
2009-03-02 05:35:00,1.6691,1.6698,1.6689,1.66925,121400000.0
2009-03-02 05:40:00,1.6693,1.6699,1.6692,1.6693,125800000.0
2009-03-02 05:45:00,1.66925,1.6701,1.6692,1.6693,235200000.0
2009-03-02 05:50:00,1.66935,1.66985,1.6693,1.6695,73200000.0
2009-03-02 05:55:00,1.6697,1.66995,1.66885,1.6692,135800000.0
2009-03-02 06:00:00,1.6692,1.6696,1.66815,1.6692,244400000.0
2009-03-02 06:05:00,1.66915,1.6697,1.66805,1.66915,197600000.0
2009-03-02 06:10:00,1.6684,1.66955,1.667,1.6672,744400000.0
2009-03-02 06:15:00,1.6672,1.6678,1.6663,1.66735,285000000.0
2009-03-02 06:20:00,1.6673,1.66785,1.66645,1.6675,237400000.0
2009-03-02 06:25:00,1.6675,1.66825,1.66735,1.66775,248000000.0
2009-03-02 06:30:00,1.66775,1.66965,1.6671,1.66965,473600000.0
2009-03-02 06:35:00,1.66975,1.67005,1.66915,1.6695,204400000.0
2009-03-02 06:40:00,1.66955,1.6699,1.6691,1.66915,111800000.0
2009-03-02 06:45:00,1.6691,1.66975,1.6688,1.6692,69600000.0
2009-03-02 06:50:00,1.6691,1.6692,1.66875,1.66915,47000000.0
2009-03-02 06:55:00,1.66915,1.6692,1.6686,1.6692,79200000.0
2009-03-02 07:00:00,1.6692,1.66945,1.6688,1.669,63600000.0
2009-03-02 07:05:00,1.66905,1.67075,1.66815,1.6684,293600000.0
2009-03-02 07:10:00,1.66835,1.66885,1.6678,1.66785,238200000.0
2009-03-02 07:15:00,1.6681,1.6683,1.6676,1.6677,151200000.0
2009-03-02 07:20:00,1.6676,1.66895,1.66755,1.6689,185800000.0
2009-03-02 07:25:00,1.66885,1.669,1.66805,1.66835,196400000.0
2009-03-02 07:30:00,1.66835,1.6685,1.668,1.66805,185000000.0
2009-03-02 07:35:00,1.668,1.6682,1.6671,1.66725,431800000.0
2009-03-02 07:40:00,1.66735,1.6674,1.66675,1.6671,106800000.0
2009-03-02 07:45:00,1.6671,1.6681,1.66665,1.66685,208800000.0
2009-03-02 07:50:00,1.6668,1.66725,1.6664,1.66685,213000000.0
2009-03-02 07:55:00,1.66685,1.6689,1.66675,1.6688,431000000.0
2009-03-02 08:00:00,1.66835,1.66975,1.6683,1.66935,291200000.0
2009-03-02 08:05:00,1.6693,1.6697,1.6677,1.66795,327400000.0
2009-03-02 08:10:00,1.66795,1.66885,1.66775,1.66815,288000000.0
2009-03-02 08:15:00,1.6682,1.6692,1.66815,1.669,174400000.0
2009-03-02 08:20:00,1.66905,1.66965,1.6682,1.6694,429600000.0
2009-03-02 08:25:00,1.6694,1.6704,1.66905,1.67025,434800000.0
2009-03-02 08:30:00,1.67025,1.67035,1.66935,1.6697,427600000.0
2009-03-02 08:35:00,1.66975,1.67,1.66875,1.66885,455600000.0
2009-03-02 08:40:00,1.66875,1.6703,1.66875,1.66955,457600000.0
2009-03-02 08:45:00,1.66965,1.6702,1.66875,1.66925,454600000.0
2009-03-02 08:50:00,1.66925,1.6725,1.6689,1.67025,936200000.0
2009-03-02 08:55:00,1.67025,1.6708,1.6682,1.67055,484800000.0
2009-03-02 09:00:00,1.6707,1.6715,1.67055,1.671,348000000.0
2009-03-02 09:05:00,1.6711,1.67465,1.67005,1.67365,867600000.0
2009-03-02 09:10:00,1.6737,1.67375,1.6724,1.6735,586300000.0
2009-03-02 09:15:00,1.67355,1.6739,1.67215,1.6737,678800000.0
2009-03-02 09:20:00,1.6737,1.6754,1.67335,1.6754,814600000.0
2009-03-02 09:25:00,1.6754,1.6754,1.67265,1.6727,679500000.0
2009-03-02 09:30:00,1.6727,1.67595,1.6725,1.6753,1225200000.0
2009-03-02 09:35:00,1.67515,1.6757,1.67465,1.675,829800000.0
2009-03-02 09:40:00,1.6748,1.6766,1.67315,1.67555,1226600000.0
2009-03-02 09:45:00,1.67555,1.67675,1.6748,1.67625,1236300000.0
2009-03-02 09:50:00,1.6762,1.67715,1.67485,1.67505,1508200000.0
2009-03-02 09:55:00,1.67525,1.6754,1.6709,1.6711,1437900000.0
2009-03-02 10:00:00,1.6719,1.67215,1.6699,1.67165,2439400000.0
2009-03-02 10:05:00,1.67165,1.67185,1.66905,1.66995,1904600000.0
2009-03-02 10:10:00,1.6699,1.6703,1.66815,1.6683,1872600000.0
2009-03-02 10:15:00,1.66835,1.6688,1.6678,1.66835,1730000000.0
2009-03-02 10:20:00,1.66855,1.67005,1.66625,1.6669,1973800000.0
2009-03-02 10:25:00,1.6668,1.67005,1.6662,1.6696,2440600000.0
2009-03-02 10:30:00,1.66955,1.67215,1.66855,1.6721,2369400000.0
2009-03-02 10:35:00,1.6721,1.6729,1.67145,1.67215,2321000000.0
2009-03-02 10:40:00,1.67225,1.67295,1.6714,1.67145,1732200000.0
2009-03-02 10:45:00,1.67135,1.67365,1.67135,1.6729,2460000000.0
2009-03-02 10:50:00,1.67295,1.6732,1.67225,1.6724,1779600000.0
2009-03-02 10:55:00,1.67245,1.67265,1.6718,1.67185,1658200000.0
2009-03-02 11:00:00,1.67175,1.67315,1.67165,1.6723,1886200000.0
2009-03-02 11:05:00,1.6723,1.6724,1.66985,1.6708,1684200000.0
2009-03-02 11:10:00,1.67065,1.6717,1.67015,1.6704,2367400000.0
2009-03-02 11:15:00,1.6704,1.67075,1.668,1.6687,2400300000.0
2009-03-02 11:20:00,1.6688,1.67015,1.66755,1.66925,1824200000.0
2009-03-02 11:25:00,1.66925,1.6695,1.66595,1.6666,2157800000.0
2009-03-02 11:30:00,1.6673,1.67005,1.6667,1.66865,1862600000.0
2009-03-02 11:35:00,1.6687,1.66915,1.66605,1.6667,1709500000.0
2009-03-02 11:40:00,1.6667,1.6687,1.6663,1.66795,1002400000.0
2009-03-02 11:45:00,1.668,1.66925,1.6672,1.6674,1439200000.0
2009-03-02 11:50:00,1.6674,1.6682,1.6667,1.668,1593800000.0
2009-03-02 11:55:00,1.668,1.66945,1.6671,1.66885,2120000000.0
2009-03-02 12:00:00,1.66865,1.6687,1.66635,1.66655,2377200000.0
2009-03-02 12:05:00,1.6666,1.66725,1.66645,1.6667,1787500000.0
2009-03-02 12:10:00,1.6667,1.66705,1.6659,1.66645,1447200000.0
2009-03-02 12:15:00,1.66645,1.6687,1.66565,1.6673,1334200000.0
2009-03-02 12:20:00,1.6673,1.6686,1.66715,1.66745,1280800000.0
2009-03-02 12:25:00,1.6675,1.66925,1.6674,1.6689,1417000000.0
2009-03-02 12:30:00,1.6689,1.66935,1.66825,1.6691,1119400000.0
2009-03-02 12:35:00,1.6691,1.66955,1.6677,1.6681,1396600000.0
2009-03-02 12:40:00,1.66805,1.66815,1.6669,1.66725,1573000000.0
2009-03-02 12:45:00,1.66725,1.66935,1.6671,1.669,1826600000.0
2009-03-02 12:50:00,1.669,1.6693,1.668,1.6686,1028000000.0
2009-03-02 12:55:00,1.6686,1.66865,1.66465,1.6662,1888900000.0
2009-03-02 13:00:00,1.6662,1.66685,1.6654,1.6657,1947200000.0
2009-03-02 13:05:00,1.6657,1.66695,1.6654,1.66665,1449600000.0
2009-03-02 13:10:00,1.66665,1.66815,1.6663,1.66795,1262800000.0
2009-03-02 13:15:00,1.66815,1.67,1.6676,1.66965,1589200000.0
2009-03-02 13:20:00,1.66965,1.66965,1.66825,1.66925,1645800000.0
2009-03-02 13:25:00,1.66925,1.66965,1.6685,1.66865,1103800000.0
2009-03-02 13:30:00,1.66865,1.6693,1.6683,1.6685,1860100000.0
2009-03-02 13:35:00,1.66845,1.66865,1.66715,1.6684,1907600000.0
2009-03-02 13:40:00,1.6684,1.6686,1.66715,1.6677,1649200000.0
2009-03-02 13:45:00,1.66775,1.66785,1.6594,1.66,1971200000.0
2009-03-02 13:50:00,1.66,1.6607,1.6588,1.6601,1827400000.0
2009-03-02 13:55:00,1.6602,1.66165,1.65945,1.6595,2335100000.0
2009-03-02 14:00:00,1.6596,1.663,1.6594,1.663,1825400000.0
2009-03-02 14:05:00,1.6629,1.6642,1.6624,1.66385,1253600000.0
2009-03-02 14:10:00,1.66385,1.6644,1.66285,1.66425,1625800000.0
2009-03-02 14:15:00,1.6643,1.66495,1.6637,1.66495,1634400000.0
2009-03-02 14:20:00,1.6649,1.66525,1.6629,1.66315,2059600000.0
2009-03-02 14:25:00,1.66315,1.66325,1.6584,1.6599,2374100000.0
2009-03-02 14:30:00,1.6599,1.66,1.6564,1.65645,2398900000.0
2009-03-02 14:35:00,1.6565,1.65675,1.65415,1.6552,2170700000.0
2009-03-02 14:40:00,1.6552,1.6579,1.6541,1.65765,1620400000.0
2009-03-02 14:45:00,1.65775,1.6587,1.65635,1.6584,1782400001.0
2009-03-02 14:50:00,1.6585,1.6588,1.65775,1.6582,2095600001.0
2009-03-02 14:55:00,1.65815,1.65845,1.6572,1.65745,2096000000.0
2009-03-02 15:00:00,1.65745,1.65775,1.6561,1.6571,1984600000.0
2009-03-02 15:05:00,1.657,1.6591,1.6567,1.6591,1811800000.0
2009-03-02 15:10:00,1.65945,1.65945,1.65755,1.65755,1765700000.0
2009-03-02 15:15:00,1.6574,1.6586,1.6574,1.65835,1667800000.0
2009-03-02 15:20:00,1.6583,1.65885,1.6575,1.6577,1315500000.0
2009-03-02 15:25:00,1.65775,1.65905,1.6575,1.65845,1767600000.0
2009-03-02 15:30:00,1.65805,1.66035,1.65805,1.65975,2015000000.0
2009-03-02 15:35:00,1.65995,1.65995,1.65545,1.6559,2214200000.0
2009-03-02 15:40:00,1.6559,1.65675,1.6553,1.6561,2035400000.0
2009-03-02 15:45:00,1.65615,1.65615,1.65365,1.6555,2313800000.0
2009-03-02 15:50:00,1.6555,1.6565,1.6552,1.6558,2031200000.0
2009-03-02 15:55:00,1.6558,1.6569,1.6542,1.65595,2147000000.0
2009-03-02 16:00:00,1.656,1.65615,1.65445,1.6545,1662000000.0
2009-03-02 16:05:00,1.65455,1.65465,1.6504,1.6528,1922500000.0
2009-03-02 16:10:00,1.65275,1.65305,1.6489,1.64985,1795600000.0
2009-03-02 16:15:00,1.64995,1.64995,1.64705,1.6471,2166300000.0
2009-03-02 16:20:00,1.6471,1.6478,1.64435,1.64455,2053600000.0
2009-03-02 16:25:00,1.64455,1.6483,1.64425,1.6473,1852800000.0
2009-03-02 16:30:00,1.6473,1.64795,1.64675,1.64675,1881800000.0
2009-03-02 16:35:00,1.6468,1.64795,1.64645,1.6476,1401800000.0
2009-03-02 16:40:00,1.6478,1.64975,1.64705,1.6493,2184000000.0
2009-03-02 16:45:00,1.6493,1.6498,1.6488,1.6495,2057600000.0
2009-03-02 16:50:00,1.6494,1.65055,1.649,1.64935,2072600000.0
2009-03-02 16:55:00,1.64935,1.64935,1.64785,1.64785,1826600000.0
2009-03-02 17:00:00,1.6479,1.64895,1.64655,1.64865,2371800000.0
2009-03-02 17:05:00,1.6488,1.64925,1.64725,1.64745,2342600000.0
2009-03-02 17:10:00,1.6474,1.648,1.6451,1.6455,2177800000.0
2009-03-02 17:15:00,1.6457,1.64785,1.6453,1.64725,2352000000.0
2009-03-02 17:20:00,1.64725,1.64845,1.64665,1.64695,1924500000.0
2009-03-02 17:25:00,1.64695,1.64745,1.6455,1.6467,1977000000.0
2009-03-02 17:30:00,1.64675,1.64705,1.6454,1.64585,2090800000.0
2009-03-02 17:35:00,1.64595,1.6473,1.6456,1.64675,1941000000.0
2009-03-02 17:40:00,1.64655,1.6467,1.64365,1.6443,2488400000.0
2009-03-02 17:45:00,1.6444,1.64445,1.6398,1.6401,2359400000.0
2009-03-02 17:50:00,1.6401,1.6424,1.6397,1.64145,2029600000.0
2009-03-02 17:55:00,1.64145,1.64405,1.64105,1.6431,2410800000.0
2009-03-02 18:00:00,1.6432,1.64365,1.64005,1.64015,2030600000.0
2009-03-02 18:05:00,1.64015,1.64195,1.6399,1.64195,2181800000.0
2009-03-02 18:10:00,1.6421,1.6428,1.63995,1.6403,1913400000.0
2009-03-02 18:15:00,1.6403,1.64035,1.638,1.6394,1829700000.0
2009-03-02 18:20:00,1.6394,1.6407,1.63905,1.6403,2072100000.0
2009-03-02 18:25:00,1.64035,1.64145,1.63905,1.63975,1967000000.0
2009-03-02 18:30:00,1.6398,1.64055,1.6372,1.63775,2222000000.0
2009-03-02 18:35:00,1.63775,1.63975,1.637,1.63975,1926400000.0
2009-03-02 18:40:00,1.63975,1.6411,1.63905,1.6407,1662000000.0
2009-03-02 18:45:00,1.6406,1.64225,1.6403,1.64175,1892500000.0
2009-03-02 18:50:00,1.6417,1.6417,1.63805,1.6386,2177800000.0
2009-03-02 18:55:00,1.6386,1.64055,1.63835,1.63965,1421800000.0
2009-03-02 19:00:00,1.63975,1.6419,1.63935,1.6419,1461600000.0
2009-03-02 19:05:00,1.6419,1.643,1.64145,1.6427,1472400000.0
2009-03-02 19:10:00,1.64255,1.6431,1.64205,1.64265,1369200000.0
2009-03-02 19:15:00,1.6426,1.6441,1.64205,1.6436,1345800000.0
2009-03-02 19:20:00,1.6436,1.646,1.64335,1.64545,1830800000.0
2009-03-02 19:25:00,1.64555,1.6461,1.6443,1.64515,1259000000.0
2009-03-02 19:30:00,1.64515,1.64655,1.6448,1.6459,1280600000.0
2009-03-02 19:35:00,1.6459,1.6482,1.6458,1.6482,883000000.0
2009-03-02 19:40:00,1.64815,1.6503,1.64665,1.64665,1410800000.0
2009-03-02 19:45:00,1.6465,1.6476,1.6464,1.64735,1501200000.0
2009-03-02 19:50:00,1.6475,1.6496,1.64735,1.6494,901000000.0
2009-03-02 19:55:00,1.6494,1.6506,1.6485,1.64865,1325300000.0
2009-03-02 20:00:00,1.64865,1.65035,1.6479,1.64935,1140200000.0
2009-03-02 20:05:00,1.64945,1.6505,1.64875,1.6495,995600000.0
2009-03-02 20:10:00,1.64955,1.6501,1.6493,1.6499,852200000.0
2009-03-02 20:15:00,1.65,1.65,1.64875,1.6489,1105800000.0
2009-03-02 20:20:00,1.6489,1.6491,1.6484,1.64855,926400000.0
2009-03-02 20:25:00,1.64855,1.6496,1.64845,1.6492,924200000.0
2009-03-02 20:30:00,1.6491,1.64965,1.64875,1.6493,755600000.0
2009-03-02 20:35:00,1.6493,1.64965,1.64775,1.6478,783000000.0
2009-03-02 20:40:00,1.6478,1.6479,1.6467,1.64675,578400000.0
2009-03-02 20:45:00,1.64675,1.64855,1.64675,1.64785,804200000.0
2009-03-02 20:50:00,1.648,1.6487,1.6474,1.6478,868800000.0
2009-03-02 20:55:00,1.6478,1.6485,1.64745,1.64845,1144600000.0
2009-03-02 21:00:00,1.64845,1.64915,1.64835,1.6491,599600000.0
2009-03-02 21:05:00,1.64915,1.64945,1.6487,1.64895,541400000.0
2009-03-02 21:10:00,1.64915,1.64935,1.64845,1.64875,892800000.0
2009-03-02 21:15:00,1.6487,1.64945,1.64835,1.6491,939600000.0
2009-03-02 21:20:00,1.6491,1.6502,1.64885,1.649,1226800000.0
2009-03-02 21:25:00,1.64915,1.6509,1.6489,1.6496,944000000.0
2009-03-02 21:30:00,1.6497,1.65105,1.6493,1.65105,1210400000.0
2009-03-02 21:35:00,1.6511,1.65125,1.6504,1.65105,1136200000.0
2009-03-02 21:40:00,1.65105,1.6516,1.6498,1.6511,838600000.0
2009-03-02 21:45:00,1.65105,1.65175,1.6507,1.65135,913200000.0
2009-03-02 21:50:00,1.65135,1.652,1.6501,1.6517,1120400000.0
2009-03-02 21:55:00,1.65175,1.65295,1.65115,1.6526,1143600000.0
2009-03-02 22:00:00,1.6525,1.65345,1.65195,1.6529,1139000000.0
2009-03-02 22:05:00,1.6527,1.6534,1.65165,1.65185,767000000.0
2009-03-02 22:10:00,1.65185,1.65305,1.65135,1.6524,1453200000.0
2009-03-02 22:15:00,1.6524,1.65255,1.65115,1.65125,887400000.0
2009-03-02 22:20:00,1.6513,1.65185,1.65045,1.65095,1347600000.0
2009-03-02 22:25:00,1.65095,1.6514,1.65045,1.6512,1256600000.0
2009-03-02 22:30:00,1.65115,1.6519,1.65095,1.6515,952400000.0
2009-03-02 22:35:00,1.6515,1.65195,1.6511,1.65135,825000000.0
2009-03-02 22:40:00,1.6514,1.6521,1.65115,1.6517,827000000.0
2009-03-02 22:45:00,1.6517,1.652,1.6509,1.6509,1006000000.0
2009-03-02 22:50:00,1.65115,1.6522,1.65095,1.65175,612000000.0
2009-03-02 22:55:00,1.6518,1.6531,1.6516,1.65305,561400000.0
2009-03-02 23:00:00,1.65295,1.6533,1.65175,1.6519,583800000.0
2009-03-02 23:05:00,1.65185,1.6523,1.6517,1.65205,396600000.0
2009-03-02 23:10:00,1.65205,1.6522,1.65115,1.6514,552000000.0
2009-03-02 23:15:00,1.6515,1.65155,1.65025,1.6508,749400000.0
2009-03-02 23:20:00,1.6508,1.65155,1.6508,1.65125,324600000.0
2009-03-02 23:25:00,1.65125,1.65165,1.6508,1.6513,355200000.0
2009-03-02 23:30:00,1.6513,1.65185,1.651,1.6511,222800000.0
2009-03-02 23:35:00,1.6513,1.65155,1.651,1.6515,77200000.0
2009-03-02 23:40:00,1.6516,1.65215,1.6516,1.6519,203400000.0
2009-03-02 23:45:00,1.6519,1.65245,1.65155,1.652,314800000.0
2009-03-02 23:50:00,1.652,1.652,1.6509,1.65135,184200000.0
2009-03-02 23:55:00,1.65135,1.65215,1.65045,1.652,361800000.0
2009-03-03 00:00:00,1.6519,1.6527,1.6509,1.6509,174600000.0
2009-03-03 00:05:00,1.651,1.65205,1.65025,1.6509,371800000.0
2009-03-03 00:10:00,1.65085,1.65125,1.64985,1.65035,267000000.0
2009-03-03 00:15:00,1.6504,1.65185,1.65,1.6502,329000000.0
2009-03-03 00:20:00,1.65025,1.65095,1.65025,1.65075,168200000.0
2009-03-03 00:25:00,1.65075,1.651,1.6501,1.65015,185200000.0
2009-03-03 00:30:00,1.65015,1.6506,1.65,1.65025,180600000.0
2009-03-03 00:35:00,1.65025,1.65055,1.6502,1.65035,256400000.0
2009-03-03 00:40:00,1.6503,1.65095,1.6503,1.6505,203800000.0
2009-03-03 00:45:00,1.65055,1.6511,1.6505,1.65085,380000000.0
2009-03-03 00:50:00,1.65085,1.652,1.65015,1.652,485400000.0
2009-03-03 00:55:00,1.652,1.65245,1.65065,1.6512,432400000.0
2009-03-03 01:00:00,1.65085,1.652,1.65,1.65125,610400000.0
2009-03-03 01:05:00,1.65125,1.6513,1.6502,1.6507,562600000.0
2009-03-03 01:10:00,1.6507,1.6509,1.6498,1.6507,498300000.0
2009-03-03 01:15:00,1.6507,1.651,1.6496,1.65035,188200000.0
2009-03-03 01:20:00,1.65035,1.65155,1.65035,1.6505,322800000.0
2009-03-03 01:25:00,1.6506,1.65095,1.6494,1.6499,283400000.0
2009-03-03 01:30:00,1.6499,1.65115,1.6496,1.6509,332600000.0
2009-03-03 01:35:00,1.6509,1.65135,1.65015,1.65045,247000000.0
2009-03-03 01:40:00,1.6504,1.6507,1.6495,1.65025,251600000.0
2009-03-03 01:45:00,1.6502,1.6508,1.65015,1.6505,95600000.0
2009-03-03 01:50:00,1.6505,1.6506,1.6502,1.6504,90800000.0
2009-03-03 01:55:00,1.6504,1.6504,1.64965,1.65015,442400000.0
2009-03-03 02:00:00,1.65015,1.6508,1.64995,1.6502,546600000.0
2009-03-03 02:05:00,1.6502,1.652,1.65005,1.65065,810000000.0
2009-03-03 02:10:00,1.65065,1.6517,1.65065,1.6514,563600000.0
2009-03-03 02:15:00,1.65145,1.65225,1.65125,1.6519,902400000.0
2009-03-03 02:20:00,1.65195,1.65195,1.65075,1.65145,265800000.0
2009-03-03 02:25:00,1.6516,1.6516,1.6484,1.6498,726600000.0
2009-03-03 02:30:00,1.6496,1.6501,1.64785,1.64795,925200000.0
2009-03-03 02:35:00,1.64795,1.64845,1.6455,1.64625,833700000.0
2009-03-03 02:40:00,1.64625,1.64755,1.6461,1.6475,545400000.0
2009-03-03 02:45:00,1.64705,1.64785,1.64675,1.64725,344000000.0
2009-03-03 02:50:00,1.6474,1.6487,1.6472,1.6478,642800000.0
2009-03-03 02:55:00,1.64795,1.64845,1.6475,1.64845,863000000.0
2009-03-03 03:00:00,1.64845,1.65035,1.64765,1.6496,1364200000.0
2009-03-03 03:05:00,1.6496,1.6499,1.6489,1.649,514200000.0
2009-03-03 03:10:00,1.649,1.6496,1.6489,1.64905,600400000.0
2009-03-03 03:15:00,1.6491,1.6498,1.64895,1.64945,316800000.0
2009-03-03 03:20:00,1.6496,1.65015,1.6484,1.6491,1001800000.0
2009-03-03 03:25:00,1.6491,1.6501,1.6488,1.6489,589800000.0
2009-03-03 03:30:00,1.6489,1.6491,1.64815,1.64825,635600000.0
2009-03-03 03:35:00,1.6482,1.6491,1.64805,1.64825,630400000.0
2009-03-03 03:40:00,1.64825,1.64935,1.64795,1.6481,964000000.0
2009-03-03 03:45:00,1.64815,1.64915,1.64755,1.6484,1119000000.0
2009-03-03 03:50:00,1.64835,1.6498,1.6473,1.6492,277000000.0
2009-03-03 03:55:00,1.64915,1.65,1.64855,1.64895,182800000.0
2009-03-03 04:00:00,1.64925,1.64945,1.6481,1.64875,359800000.0
2009-03-03 04:05:00,1.6488,1.6498,1.6484,1.6494,659800000.0
2009-03-03 04:10:00,1.64945,1.65,1.64885,1.64955,408400000.0
2009-03-03 04:15:00,1.64955,1.6501,1.64895,1.6498,315600000.0
2009-03-03 04:20:00,1.64985,1.64985,1.6485,1.64925,346600000.0
2009-03-03 04:25:00,1.64925,1.64985,1.64865,1.64975,288200000.0
2009-03-03 04:30:00,1.6499,1.6503,1.64935,1.6498,348400000.0
2009-03-03 04:35:00,1.6498,1.6516,1.64965,1.6502,350600000.0
2009-03-03 04:40:00,1.6502,1.65035,1.6495,1.65,237400000.0
2009-03-03 04:45:00,1.64995,1.6503,1.64935,1.6497,347000000.0
2009-03-03 04:50:00,1.6497,1.6504,1.6492,1.6501,424000000.0
2009-03-03 04:55:00,1.65005,1.65095,1.6497,1.65025,425800000.0
2009-03-03 05:00:00,1.6502,1.6502,1.64955,1.65,72600000.0
2009-03-03 05:05:00,1.65,1.6507,1.6496,1.6501,136600000.0
2009-03-03 05:10:00,1.6501,1.65035,1.6495,1.64985,175000000.0
2009-03-03 05:15:00,1.65,1.6505,1.6497,1.6503,348000000.0
2009-03-03 05:20:00,1.6503,1.65065,1.6496,1.6503,284200000.0
2009-03-03 05:25:00,1.6502,1.6506,1.64985,1.65,346400000.0
2009-03-03 05:30:00,1.64995,1.6517,1.64955,1.65125,1160400000.0
2009-03-03 05:35:00,1.65125,1.65225,1.6507,1.65145,513200000.0
2009-03-03 05:40:00,1.65155,1.6533,1.6515,1.65235,752800000.0
2009-03-03 05:45:00,1.65225,1.65235,1.6512,1.65215,395600000.0
2009-03-03 05:50:00,1.65215,1.65275,1.6515,1.65275,530400000.0
2009-03-03 05:55:00,1.65275,1.65475,1.6524,1.65295,1234600000.0
2009-03-03 06:00:00,1.6529,1.6536,1.65195,1.6521,576600000.0
2009-03-03 06:05:00,1.65205,1.65335,1.65165,1.6529,576000000.0
2009-03-03 06:10:00,1.6529,1.65345,1.6511,1.65125,497400000.0
2009-03-03 06:15:00,1.6509,1.6519,1.65045,1.65075,616600000.0
2009-03-03 06:20:00,1.6507,1.6515,1.65015,1.6515,560800000.0
2009-03-03 06:25:00,1.6516,1.6521,1.65015,1.65065,289400000.0
2009-03-03 06:30:00,1.6506,1.65105,1.65035,1.65105,271200000.0
2009-03-03 06:35:00,1.65095,1.65135,1.64935,1.65125,434000000.0
2009-03-03 06:40:00,1.65125,1.6526,1.65075,1.6524,1039400000.0
2009-03-03 06:45:00,1.65235,1.6525,1.65165,1.65185,450800000.0
2009-03-03 06:50:00,1.65185,1.65265,1.65185,1.65225,220800000.0
2009-03-03 06:55:00,1.6523,1.65295,1.65205,1.6528,436400000.0
2009-03-03 07:00:00,1.65275,1.6531,1.65205,1.6521,165400000.0
2009-03-03 07:05:00,1.6523,1.6523,1.6515,1.6516,149000000.0
2009-03-03 07:10:00,1.6515,1.65235,1.65135,1.65205,394200000.0
2009-03-03 07:15:00,1.652,1.6521,1.65125,1.65175,268200000.0
2009-03-03 07:20:00,1.6519,1.65205,1.65125,1.65155,264000000.0
2009-03-03 07:25:00,1.65155,1.6521,1.65155,1.65205,230800000.0
2009-03-03 07:30:00,1.6521,1.6522,1.65065,1.6512,621200000.0
2009-03-03 07:35:00,1.65125,1.6514,1.6504,1.65075,376800000.0
2009-03-03 07:40:00,1.65085,1.6514,1.65065,1.65125,155400000.0
2009-03-03 07:45:00,1.65125,1.65175,1.65025,1.65085,278600000.0
2009-03-03 07:50:00,1.65085,1.6517,1.6502,1.6509,475200000.0
2009-03-03 07:55:00,1.6509,1.65195,1.65085,1.65175,430800000.0
2009-03-03 08:00:00,1.65175,1.6528,1.65165,1.65275,298000000.0
2009-03-03 08:05:00,1.6528,1.6546,1.6526,1.6538,985000000.0
2009-03-03 08:10:00,1.6536,1.65425,1.65285,1.653,977400000.0
2009-03-03 08:15:00,1.65285,1.65295,1.6509,1.6516,1052400000.0
2009-03-03 08:20:00,1.6516,1.6519,1.65015,1.65175,727200000.0
2009-03-03 08:25:00,1.65175,1.6521,1.6508,1.65125,842200000.0
2009-03-03 08:30:00,1.65115,1.6515,1.6499,1.65055,609000000.0
2009-03-03 08:35:00,1.6505,1.65155,1.6503,1.6514,577800000.0
2009-03-03 08:40:00,1.6514,1.65165,1.65085,1.65135,346400000.0
2009-03-03 08:45:00,1.6514,1.6531,1.6513,1.6523,790000000.0
2009-03-03 08:50:00,1.65225,1.65255,1.65125,1.65175,808400000.0
2009-03-03 08:55:00,1.6518,1.65285,1.6513,1.65255,966900000.0
2009-03-03 09:00:00,1.65255,1.654,1.6515,1.6533,1060200000.0
2009-03-03 09:05:00,1.6531,1.65325,1.6505,1.65055,1089400000.0
2009-03-03 09:10:00,1.65055,1.65235,1.65055,1.6521,741600000.0
2009-03-03 09:15:00,1.6521,1.6523,1.65065,1.6516,892200000.0
2009-03-03 09:20:00,1.65165,1.65175,1.6498,1.65015,822600000.0
2009-03-03 09:25:00,1.65025,1.65045,1.6476,1.6486,1451900000.0
2009-03-03 09:30:00,1.6486,1.65125,1.64855,1.65105,1605200000.0
2009-03-03 09:35:00,1.65105,1.65105,1.64945,1.64955,1210800000.0
2009-03-03 09:40:00,1.6496,1.6502,1.64925,1.65005,1328600000.0
2009-03-03 09:45:00,1.65,1.6528,1.64975,1.6519,1616000000.0
2009-03-03 09:50:00,1.65175,1.6538,1.65155,1.65205,1963200000.0
2009-03-03 09:55:00,1.65205,1.65325,1.6516,1.6528,1462400000.0
2009-03-03 10:00:00,1.65275,1.65525,1.6524,1.65485,1795400000.0
2009-03-03 10:05:00,1.6549,1.65545,1.6535,1.65405,1715800000.0
2009-03-03 10:10:00,1.65405,1.65415,1.6522,1.65395,2311200000.0
2009-03-03 10:15:00,1.6539,1.6544,1.65255,1.65405,2235600000.0
2009-03-03 10:20:00,1.65425,1.65515,1.65235,1.65505,2520000000.0
2009-03-03 10:25:00,1.65505,1.6573,1.6544,1.656,2096900001.0
2009-03-03 10:30:00,1.656,1.6572,1.656,1.6563,2394600000.0
2009-03-03 10:35:00,1.6563,1.65825,1.65565,1.65785,2487500000.0
2009-03-03 10:40:00,1.6578,1.6582,1.657,1.658,1896600000.0
2009-03-03 10:45:00,1.6579,1.6598,1.6576,1.6593,2794000000.0
2009-03-03 10:50:00,1.6593,1.65985,1.658,1.6581,1866800000.0
2009-03-03 10:55:00,1.65805,1.65805,1.6554,1.6554,2403000000.0
2009-03-03 11:00:00,1.6555,1.65565,1.6538,1.654,2834800000.0
2009-03-03 11:05:00,1.65395,1.6553,1.6535,1.65505,2799000000.0
2009-03-03 11:10:00,1.65505,1.6558,1.65465,1.65505,2570600003.0
2009-03-03 11:15:00,1.6549,1.6567,1.65465,1.65515,2376400001.0
2009-03-03 11:20:00,1.65505,1.65525,1.65145,1.6532,2807800000.0
2009-03-03 11:25:00,1.6531,1.6537,1.6515,1.65265,2840800000.0
2009-03-03 11:30:00,1.6528,1.65315,1.6515,1.6517,2732400000.0
2009-03-03 11:35:00,1.65155,1.6523,1.65145,1.65155,2085600000.0
2009-03-03 11:40:00,1.65155,1.65215,1.6505,1.65205,2836200000.0
2009-03-03 11:45:00,1.65205,1.65305,1.6511,1.65245,2197200000.0
2009-03-03 11:50:00,1.6528,1.65385,1.65255,1.65265,1991600000.0
2009-03-03 11:55:00,1.6526,1.6528,1.6498,1.65005,2445800000.0
2009-03-03 12:00:00,1.65,1.65205,1.64975,1.65165,2185200001.0
2009-03-03 12:05:00,1.65175,1.65445,1.65,1.65105,2008400000.0
2009-03-03 12:10:00,1.65115,1.6524,1.6509,1.65175,2135600000.0
2009-03-03 12:15:00,1.6519,1.65265,1.6515,1.65235,1532800000.0
2009-03-03 12:20:00,1.65245,1.6528,1.65055,1.65095,2113599999.0
2009-03-03 12:25:00,1.65085,1.65105,1.6486,1.6492,2690000000.0
2009-03-03 12:30:00,1.6492,1.64995,1.649,1.64985,1860800000.0
2009-03-03 12:35:00,1.64985,1.651,1.64915,1.65015,2627200000.0
2009-03-03 12:40:00,1.65015,1.6502,1.6478,1.64795,2025000000.0
2009-03-03 12:45:00,1.64785,1.648,1.6441,1.64425,2358800000.0
2009-03-03 12:50:00,1.6442,1.64675,1.64385,1.64585,2335200000.0
2009-03-03 12:55:00,1.6459,1.64675,1.64475,1.6457,1931999999.0
2009-03-03 13:00:00,1.64585,1.64685,1.6457,1.6467,1189000000.0
2009-03-03 13:05:00,1.64665,1.64795,1.6466,1.6471,1815200000.0
2009-03-03 13:10:00,1.6471,1.64735,1.6464,1.6466,1873400000.0
2009-03-03 13:15:00,1.64665,1.64715,1.64625,1.6466,1984400000.0
2009-03-03 13:20:00,1.6466,1.6481,1.6462,1.648,2580200000.0
2009-03-03 13:25:00,1.648,1.6499,1.6478,1.64945,2394700000.0
2009-03-03 13:30:00,1.64935,1.64975,1.64675,1.64755,2763200000.0
2009-03-03 13:35:00,1.64755,1.64785,1.6441,1.64565,2394900000.0
2009-03-03 13:40:00,1.64565,1.6469,1.6445,1.6449,2891000000.0
2009-03-03 13:45:00,1.6449,1.64665,1.6442,1.6465,2170000000.0
2009-03-03 13:50:00,1.6467,1.64825,1.64595,1.6471,2375600000.0
2009-03-03 13:55:00,1.6471,1.64795,1.64695,1.6473,2231800000.0
2009-03-03 14:00:00,1.6474,1.6502,1.6472,1.65015,2099000000.0
2009-03-03 14:05:00,1.65015,1.6505,1.64905,1.6494,2283200000.0
2009-03-03 14:10:00,1.6494,1.64975,1.6486,1.6494,2445000000.0
2009-03-03 14:15:00,1.6494,1.6504,1.64885,1.65025,2863200000.0
2009-03-03 14:20:00,1.65025,1.6507,1.6477,1.64805,2717800000.0
2009-03-03 14:25:00,1.64805,1.6494,1.6471,1.6482,2340000000.0
2009-03-03 14:30:00,1.64815,1.65005,1.64815,1.64975,2671800000.0
2009-03-03 14:35:00,1.6498,1.6525,1.6498,1.65185,2391800000.0
2009-03-03 14:40:00,1.65185,1.65235,1.65145,1.65185,1735400000.0
2009-03-03 14:45:00,1.65185,1.65325,1.65155,1.6521,2471000000.0
2009-03-03 14:50:00,1.65205,1.6527,1.6498,1.6507,2302400000.0
2009-03-03 14:55:00,1.6507,1.652,1.6504,1.6518,2299600000.0
2009-03-03 15:00:00,1.6518,1.6539,1.6518,1.65315,2077600000.0
2009-03-03 15:05:00,1.6531,1.6545,1.6529,1.6541,1785000000.0
2009-03-03 15:10:00,1.6541,1.65435,1.6535,1.65425,1616800000.0
2009-03-03 15:15:00,1.6545,1.65485,1.65315,1.65415,1730400000.0
2009-03-03 15:20:00,1.65415,1.65845,1.654,1.6574,2351100000.0
2009-03-03 15:25:00,1.65735,1.6592,1.65655,1.65765,2384200000.0
2009-03-03 15:30:00,1.65765,1.65775,1.65575,1.656,2508200000.0
2009-03-03 15:35:00,1.656,1.65615,1.6549,1.65545,2513400000.0
2009-03-03 15:40:00,1.65565,1.6574,1.6549,1.6569,2205200000.0
2009-03-03 15:45:00,1.6569,1.6569,1.65505,1.65565,2777200000.0
2009-03-03 15:50:00,1.6556,1.6556,1.6535,1.6535,2469000001.0
2009-03-03 15:55:00,1.6535,1.654,1.6526,1.65295,2147400000.0
2009-03-03 16:00:00,1.653,1.6531,1.64785,1.64785,2197100000.0
2009-03-03 16:05:00,1.6479,1.64975,1.64665,1.64685,2685600000.0
2009-03-03 16:10:00,1.6468,1.6492,1.64665,1.6486,2131400000.0
2009-03-03 16:15:00,1.6486,1.65045,1.64825,1.64885,2307300000.0
2009-03-03 16:20:00,1.6489,1.6497,1.64875,1.64925,1650800000.0
2009-03-03 16:25:00,1.64935,1.6505,1.64855,1.6503,2549200001.0
2009-03-03 16:30:00,1.65025,1.6517,1.65,1.6502,1971800000.0
2009-03-03 16:35:00,1.6502,1.65025,1.6482,1.64935,2461200000.0
2009-03-03 16:40:00,1.64935,1.65015,1.64915,1.64935,2465600000.0
2009-03-03 16:45:00,1.64935,1.6504,1.64865,1.64885,2499800000.0
2009-03-03 16:50:00,1.6489,1.6515,1.6483,1.65135,2304600000.0
2009-03-03 16:55:00,1.65135,1.6518,1.6498,1.6518,1989400000.0
2009-03-03 17:00:00,1.6519,1.6529,1.64985,1.65255,2350300000.0
2009-03-03 17:05:00,1.65255,1.65415,1.65005,1.65045,2563000000.0
2009-03-03 17:10:00,1.65045,1.65095,1.64805,1.64885,2477300000.0
2009-03-03 17:15:00,1.6487,1.6506,1.64825,1.6496,2654400000.0
2009-03-03 17:20:00,1.6496,1.6518,1.64935,1.65165,2119800000.0
2009-03-03 17:25:00,1.6518,1.6532,1.65155,1.65205,2452400000.0
2009-03-03 17:30:00,1.65205,1.6533,1.65165,1.6523,2362200000.0
2009-03-03 17:35:00,1.6523,1.6526,1.65125,1.6522,2219000000.0
2009-03-03 17:40:00,1.65215,1.6546,1.65205,1.6543,2191600000.0
2009-03-03 17:45:00,1.6543,1.6561,1.65415,1.65545,2296600000.0
2009-03-03 17:50:00,1.65535,1.65595,1.654,1.6545,2136800000.0
2009-03-03 17:55:00,1.6545,1.6557,1.65315,1.65335,2233200000.0
2009-03-03 18:00:00,1.6533,1.6534,1.6497,1.65015,2490800000.0
2009-03-03 18:05:00,1.65025,1.65095,1.6496,1.64985,2261200000.0
2009-03-03 18:10:00,1.65,1.6514,1.6477,1.65095,2521300000.0
2009-03-03 18:15:00,1.651,1.65275,1.65075,1.65225,2649000000.0
2009-03-03 18:20:00,1.65225,1.65265,1.64935,1.6512,2746600000.0
2009-03-03 18:25:00,1.6511,1.6513,1.64995,1.65105,2319600000.0
2009-03-03 18:30:00,1.65105,1.65125,1.6499,1.6507,2614400000.0
2009-03-03 18:35:00,1.6507,1.6509,1.64825,1.6485,2156400000.0
2009-03-03 18:40:00,1.64855,1.6493,1.6457,1.64795,2751900000.0
2009-03-03 18:45:00,1.6479,1.649,1.64705,1.64865,2123600000.0
2009-03-03 18:50:00,1.6485,1.6486,1.647,1.6481,1751000000.0
2009-03-03 18:55:00,1.6479,1.6495,1.6479,1.6489,1629200000.0
2009-03-03 19:00:00,1.64885,1.6508,1.64875,1.6502,1419800000.0
2009-03-03 19:05:00,1.6501,1.65065,1.6489,1.64915,1439800000.0
2009-03-03 19:10:00,1.64915,1.64945,1.6468,1.6479,1794400000.0
2009-03-03 19:15:00,1.6479,1.649,1.6475,1.6487,1768200000.0
2009-03-03 19:20:00,1.6487,1.6523,1.6487,1.6506,1817600000.0
2009-03-03 19:25:00,1.6506,1.6511,1.6496,1.64995,1555200000.0
2009-03-03 19:30:00,1.65005,1.6502,1.6493,1.64965,1886600000.0
2009-03-03 19:35:00,1.6498,1.6506,1.6496,1.6498,1418200000.0
2009-03-03 19:40:00,1.6498,1.65075,1.6493,1.64935,1472200000.0
2009-03-03 19:45:00,1.64925,1.65025,1.64845,1.64905,1301000000.0
2009-03-03 19:50:00,1.64905,1.6495,1.64755,1.6481,1744400000.0
2009-03-03 19:55:00,1.6481,1.6491,1.64795,1.64885,1247200000.0
2009-03-03 20:00:00,1.6488,1.64935,1.64825,1.6492,1057400000.0
2009-03-03 20:05:00,1.6493,1.65015,1.6488,1.64945,901000000.0
2009-03-03 20:10:00,1.64945,1.6501,1.64915,1.6499,2006800000.0
2009-03-03 20:15:00,1.64985,1.6508,1.64945,1.6501,854200000.0
2009-03-03 20:20:00,1.65015,1.6511,1.65,1.6509,736200000.0
2009-03-03 20:25:00,1.6509,1.6518,1.65045,1.65105,911800000.0
2009-03-03 20:30:00,1.65105,1.6516,1.65015,1.6503,1216000000.0
2009-03-03 20:35:00,1.64995,1.65015,1.64855,1.6496,1189800000.0
2009-03-03 20:40:00,1.64955,1.6497,1.6492,1.64935,780000000.0
2009-03-03 20:45:00,1.64945,1.6499,1.64895,1.6493,692200000.0
2009-03-03 20:50:00,1.6492,1.6497,1.64855,1.64955,962000000.0
2009-03-03 20:55:00,1.6496,1.65055,1.64915,1.65,1426200000.0
2009-03-03 21:00:00,1.65,1.65065,1.64965,1.65055,1218400000.0
2009-03-03 21:05:00,1.6505,1.6509,1.64995,1.6504,907000000.0
2009-03-03 21:10:00,1.65045,1.65095,1.64985,1.6504,1128000000.0
2009-03-03 21:15:00,1.65045,1.651,1.65015,1.65075,1189600000.0
2009-03-03 21:20:00,1.65075,1.6512,1.6505,1.65105,1021000000.0
2009-03-03 21:25:00,1.651,1.6514,1.6506,1.65085,845400000.0
2009-03-03 21:30:00,1.6511,1.6513,1.64975,1.65055,1045400000.0
2009-03-03 21:35:00,1.65055,1.652,1.65025,1.65115,1322200000.0
2009-03-03 21:40:00,1.65115,1.65195,1.65055,1.65105,1894600000.0
2009-03-03 21:45:00,1.6509,1.65305,1.65035,1.65235,1490000000.0
2009-03-03 21:50:00,1.65245,1.6531,1.6516,1.6528,970000000.0
2009-03-03 21:55:00,1.6528,1.6536,1.6522,1.6536,1571000000.0
2009-03-03 22:00:00,1.65355,1.65445,1.65285,1.65285,1395800000.0
2009-03-03 22:05:00,1.6528,1.6544,1.6524,1.6537,1614200000.0
2009-03-03 22:10:00,1.6534,1.65405,1.6518,1.6521,1619000000.0
2009-03-03 22:15:00,1.6521,1.65285,1.65175,1.65235,1331000000.0
2009-03-03 22:20:00,1.65255,1.654,1.6521,1.6523,1032400000.0
2009-03-03 22:25:00,1.6523,1.65315,1.6523,1.65255,755000000.0
2009-03-03 22:30:00,1.6525,1.65345,1.6524,1.6527,944800000.0
2009-03-03 22:35:00,1.6527,1.6532,1.6525,1.6528,1167800000.0
2009-03-03 22:40:00,1.6529,1.65345,1.65255,1.6528,946000000.0
2009-03-03 22:45:00,1.6528,1.6538,1.65195,1.65355,1207000000.0
2009-03-03 22:50:00,1.65355,1.65515,1.65335,1.6546,1259400000.0
2009-03-03 22:55:00,1.65465,1.65475,1.65325,1.65345,746200000.0
2009-03-03 23:00:00,1.65345,1.6539,1.652,1.6527,1389200000.0
2009-03-03 23:05:00,1.6526,1.6526,1.6518,1.65225,678600000.0
2009-03-03 23:10:00,1.6524,1.65315,1.65154,1.6524,670000000.0
2009-03-03 23:15:00,1.6524,1.65275,1.6519,1.65195,385600000.0
2009-03-03 23:20:00,1.65195,1.6526,1.6514,1.6523,280000000.0
2009-03-03 23:25:00,1.6523,1.65275,1.65175,1.6519,436200000.0
2009-03-03 23:30:00,1.65195,1.65225,1.6516,1.65195,315000000.0
2009-03-03 23:35:00,1.6519,1.65265,1.65065,1.6511,863200000.0
2009-03-03 23:40:00,1.65115,1.65235,1.6509,1.6515,660000000.0
2009-03-03 23:45:00,1.6515,1.652,1.6512,1.6517,367600000.0
2009-03-03 23:50:00,1.65175,1.65225,1.6513,1.65135,454400001.0
2009-03-03 23:55:00,1.65135,1.6522,1.6513,1.6516,643200000.0
2009-03-04 00:00:00,1.65125,1.6518,1.64903,1.65165,161800000.0
2009-03-04 00:05:00,1.6516,1.652,1.65105,1.65165,43400000.0
2009-03-04 00:10:00,1.65165,1.65265,1.6511,1.65175,163600000.0
2009-03-04 00:15:00,1.65175,1.65205,1.6508,1.65125,213200000.0
2009-03-04 00:20:00,1.65125,1.65125,1.65031,1.65065,194200000.0
2009-03-04 00:25:00,1.65095,1.65245,1.65095,1.65215,130200000.0
2009-03-04 00:30:00,1.652,1.65275,1.6518,1.65255,43000000.0
2009-03-04 00:35:00,1.65255,1.65275,1.6518,1.65195,98400000.0
2009-03-04 00:40:00,1.65185,1.65225,1.651,1.65165,177000000.0
2009-03-04 00:45:00,1.65145,1.65165,1.65095,1.6511,100600000.0
2009-03-04 00:50:00,1.65125,1.65185,1.6511,1.65125,38400000.0
2009-03-04 00:55:00,1.6511,1.65175,1.6511,1.65155,75800000.0
2009-03-04 01:00:00,1.65155,1.652,1.65155,1.65185,205000000.0
2009-03-04 01:05:00,1.6519,1.65205,1.6516,1.6518,158800000.0
2009-03-04 01:10:00,1.65185,1.65305,1.6518,1.6526,857800000.0
2009-03-04 01:15:00,1.65265,1.6533,1.6521,1.65225,577800000.0
2009-03-04 01:20:00,1.65225,1.6529,1.652,1.6523,153400000.0
2009-03-04 01:25:00,1.6523,1.65315,1.65195,1.65235,246400000.0
2009-03-04 01:30:00,1.65235,1.65405,1.65225,1.65345,196200000.0
2009-03-04 01:35:00,1.65345,1.65355,1.653,1.6531,68000000.0
2009-03-04 01:40:00,1.65315,1.6533,1.65285,1.6532,28400000.0
2009-03-04 01:45:00,1.6532,1.6536,1.6526,1.6535,179800000.0
2009-03-04 01:50:00,1.6531,1.6537,1.65285,1.6536,165200000.0
2009-03-04 01:55:00,1.6529,1.65435,1.6528,1.6532,1058000000.0
2009-03-04 02:00:00,1.65345,1.65345,1.65275,1.6529,473000000.0
2009-03-04 02:05:00,1.653,1.65345,1.6524,1.65345,333800000.0
2009-03-04 02:10:00,1.6535,1.65435,1.65325,1.65415,553200000.0
2009-03-04 02:15:00,1.65425,1.65435,1.654,1.65405,146200000.0
2009-03-04 02:20:00,1.65405,1.6542,1.6532,1.65345,258000000.0
2009-03-04 02:25:00,1.65365,1.6546,1.65355,1.654,603800000.0
2009-03-04 02:30:00,1.65405,1.6545,1.6515,1.65275,921400000.0
2009-03-04 02:35:00,1.6524,1.6535,1.65185,1.65275,1133800000.0
2009-03-04 02:40:00,1.65275,1.65345,1.6511,1.65235,2090800000.0
2009-03-04 02:45:00,1.65255,1.655,1.6515,1.65325,2148800000.0
2009-03-04 02:50:00,1.6534,1.65425,1.65215,1.6539,1153600000.0
2009-03-04 02:55:00,1.6539,1.65545,1.65285,1.65355,1460000000.0
2009-03-04 03:00:00,1.6536,1.65475,1.65335,1.6546,998200000.0
2009-03-04 03:05:00,1.6545,1.6553,1.6519,1.65225,1152800000.0
2009-03-04 03:10:00,1.65235,1.65345,1.6523,1.6528,575400000.0
2009-03-04 03:15:00,1.653,1.65315,1.6522,1.65225,454000000.0
2009-03-04 03:20:00,1.6522,1.6537,1.6522,1.6526,529600000.0
2009-03-04 03:25:00,1.6526,1.6535,1.6523,1.65345,537400000.0
2009-03-04 03:30:00,1.6536,1.6536,1.6516,1.652,520600000.0
2009-03-04 03:35:00,1.652,1.65295,1.6519,1.65265,741600000.0
2009-03-04 03:40:00,1.65275,1.6528,1.65215,1.65265,342800000.0
2009-03-04 03:45:00,1.65265,1.6545,1.65265,1.6537,662800000.0
2009-03-04 03:50:00,1.6537,1.65535,1.6537,1.6549,367600000.0
2009-03-04 03:55:00,1.65485,1.65495,1.6535,1.65435,311800000.0
2009-03-04 04:00:00,1.6544,1.6547,1.6541,1.6543,381000000.0
2009-03-04 04:05:00,1.65435,1.6546,1.6536,1.65385,284400000.0
2009-03-04 04:10:00,1.65385,1.65385,1.65325,1.6536,252600000.0
2009-03-04 04:15:00,1.65325,1.65505,1.65305,1.65495,141800000.0
2009-03-04 04:20:00,1.65465,1.65495,1.65355,1.65445,196800000.0
2009-03-04 04:25:00,1.65475,1.65575,1.65415,1.6553,234200000.0
2009-03-04 04:30:00,1.6554,1.65665,1.6554,1.656,475200000.0
2009-03-04 04:35:00,1.656,1.657,1.656,1.6569,263400000.0
2009-03-04 04:40:00,1.6569,1.6571,1.656,1.6561,199800000.0
2009-03-04 04:45:00,1.6561,1.6567,1.6558,1.6562,124400000.0
2009-03-04 04:50:00,1.6562,1.6562,1.65555,1.6557,196400000.0
2009-03-04 04:55:00,1.6558,1.65605,1.65535,1.6558,81200000.0
2009-03-04 05:00:00,1.6557,1.656,1.655,1.65525,378200000.0
2009-03-04 05:05:00,1.65535,1.65575,1.6544,1.65477,451800000.0
2009-03-04 05:10:00,1.65495,1.6558,1.65495,1.6557,335800000.0
2009-03-04 05:15:00,1.65575,1.6562,1.65535,1.6556,280800000.0
2009-03-04 05:20:00,1.6556,1.65615,1.65455,1.65455,195600000.0
2009-03-04 05:25:00,1.65455,1.65525,1.65355,1.65395,212600000.0
2009-03-04 05:30:00,1.65395,1.65495,1.6537,1.6549,143800000.0
2009-03-04 05:35:00,1.6546,1.6549,1.65335,1.6548,105600000.0
2009-03-04 05:40:00,1.6548,1.65525,1.65385,1.65495,340400000.0
2009-03-04 05:45:00,1.6549,1.6551,1.65385,1.6542,265400000.0
2009-03-04 05:50:00,1.65425,1.65545,1.6539,1.6541,135000000.0
2009-03-04 05:55:00,1.6541,1.65475,1.65365,1.65415,121800000.0
2009-03-04 06:00:00,1.6542,1.65525,1.6542,1.6551,318200000.0
2009-03-04 06:05:00,1.65505,1.6557,1.65435,1.65475,250200000.0
2009-03-04 06:10:00,1.6548,1.65505,1.65425,1.65445,101400000.0
2009-03-04 06:15:00,1.65445,1.65445,1.65365,1.6542,135800000.0
2009-03-04 06:20:00,1.65415,1.6552,1.6538,1.65515,171000000.0
2009-03-04 06:25:00,1.6551,1.65625,1.655,1.65625,192400000.0
2009-03-04 06:30:00,1.65625,1.65625,1.65565,1.65595,90800000.0
2009-03-04 06:35:00,1.65595,1.65605,1.6545,1.65485,304200000.0
2009-03-04 06:40:00,1.65485,1.6553,1.65475,1.655,121400000.0
2009-03-04 06:45:00,1.655,1.65525,1.655,1.6551,35200000.0
2009-03-04 06:50:00,1.6552,1.65575,1.6552,1.65565,77000000.0
2009-03-04 06:55:00,1.6556,1.65585,1.65515,1.65555,144200000.0
2009-03-04 07:00:00,1.65555,1.65625,1.6553,1.65585,249000000.0
2009-03-04 07:05:00,1.6559,1.65635,1.65535,1.6558,265200000.0
2009-03-04 07:10:00,1.65585,1.6563,1.6551,1.65615,103200000.0
2009-03-04 07:15:00,1.6561,1.6561,1.6552,1.6553,94200000.0
2009-03-04 07:20:00,1.65535,1.65635,1.65492,1.65625,471000000.0
2009-03-04 07:25:00,1.65625,1.6569,1.65615,1.65655,173200000.0
2009-03-04 07:30:00,1.6566,1.6574,1.65595,1.656,351200000.0
2009-03-04 07:35:00,1.65605,1.6564,1.6559,1.6561,99800000.0
2009-03-04 07:40:00,1.65605,1.6562,1.6556,1.656,195600000.0
2009-03-04 07:45:00,1.6561,1.6565,1.6559,1.6562,111000000.0
2009-03-04 07:50:00,1.65625,1.6565,1.65595,1.65615,151200000.0
2009-03-04 07:55:00,1.65615,1.65645,1.65415,1.6547,225000000.0
2009-03-04 08:00:00,1.6546,1.6552,1.65385,1.6544,445400000.0
2009-03-04 08:05:00,1.65435,1.6558,1.6542,1.6555,561400000.0
2009-03-04 08:10:00,1.6555,1.65565,1.6543,1.65485,295600000.0
2009-03-04 08:15:00,1.65485,1.6559,1.6548,1.65535,172200000.0
2009-03-04 08:20:00,1.6554,1.65585,1.65455,1.6552,135400000.0
2009-03-04 08:25:00,1.6551,1.6568,1.6549,1.65675,418200000.0
2009-03-04 08:30:00,1.65675,1.6569,1.6556,1.65595,785600000.0
2009-03-04 08:35:00,1.65595,1.657,1.65535,1.6561,773600000.0
2009-03-04 08:40:00,1.65615,1.65625,1.6539,1.6545,797000000.0
2009-03-04 08:45:00,1.65455,1.65525,1.6543,1.6547,675600000.0
2009-03-04 08:50:00,1.6547,1.65495,1.6536,1.65485,527800000.0
2009-03-04 08:55:00,1.65485,1.65485,1.65385,1.65395,637800000.0
2009-03-04 09:00:00,1.65395,1.65435,1.6535,1.654,1019000000.0
2009-03-04 09:05:00,1.654,1.6546,1.65315,1.6544,1114400000.0
2009-03-04 09:10:00,1.6544,1.65585,1.65425,1.6552,1101400000.0
2009-03-04 09:15:00,1.65525,1.65685,1.6549,1.6566,783600000.0
2009-03-04 09:20:00,1.65665,1.6574,1.6561,1.6572,1113800000.0
2009-03-04 09:25:00,1.6571,1.65845,1.6566,1.65845,1096600000.0
2009-03-04 09:30:00,1.65845,1.65855,1.65735,1.6577,1460600000.0
2009-03-04 09:35:00,1.6577,1.6606,1.6572,1.659,1703200000.0
2009-03-04 09:40:00,1.6589,1.66155,1.65835,1.65895,2134600000.0
2009-03-04 09:45:00,1.659,1.66005,1.65855,1.65935,1891000000.0
2009-03-04 09:50:00,1.6593,1.6595,1.65815,1.6583,1955600000.0
2009-03-04 09:55:00,1.6583,1.66105,1.65815,1.661,2248900000.0
2009-03-04 10:00:00,1.6609,1.66115,1.6595,1.66015,1977600000.0
2009-03-04 10:05:00,1.66035,1.662,1.66035,1.6616,2252800000.0
2009-03-04 10:10:00,1.6616,1.6668,1.66125,1.6646,2353000000.0
2009-03-04 10:15:00,1.66475,1.66525,1.66265,1.6647,2189200000.0
2009-03-04 10:20:00,1.6647,1.665,1.66295,1.66295,2196000000.0
2009-03-04 10:25:00,1.6629,1.66375,1.66225,1.6627,1970800000.0
2009-03-04 10:30:00,1.6626,1.6631,1.66075,1.66075,1589400000.0
2009-03-04 10:35:00,1.66065,1.66215,1.66045,1.66195,2064400000.0
2009-03-04 10:40:00,1.66195,1.6633,1.66175,1.66205,2289800000.0
2009-03-04 10:45:00,1.66205,1.6636,1.6609,1.6609,2442200000.0
2009-03-04 10:50:00,1.66095,1.66205,1.66055,1.6615,2644800000.0
2009-03-04 10:55:00,1.66155,1.6621,1.6607,1.6612,1946400000.0
2009-03-04 11:00:00,1.6612,1.66195,1.65985,1.66,2725200000.0
2009-03-04 11:05:00,1.66,1.66025,1.6562,1.6566,2645600000.0
2009-03-04 11:10:00,1.65655,1.65865,1.65655,1.65795,2002700000.0
2009-03-04 11:15:00,1.65795,1.66075,1.65725,1.66045,2164800000.0
2009-03-04 11:20:00,1.66045,1.66065,1.65795,1.65915,2190800000.0
2009-03-04 11:25:00,1.65925,1.6618,1.65845,1.6612,2079600000.0
2009-03-04 11:30:00,1.6612,1.66275,1.66095,1.6619,1205200000.0
2009-03-04 11:35:00,1.6619,1.6619,1.66055,1.6616,1502800000.0
2009-03-04 11:40:00,1.6616,1.6626,1.6611,1.6618,1877400000.0
2009-03-04 11:45:00,1.6618,1.6633,1.66145,1.66225,2168400000.0
2009-03-04 11:50:00,1.66225,1.66235,1.6596,1.66055,2603200000.0
2009-03-04 11:55:00,1.66055,1.66175,1.6589,1.6606,2643600000.0
2009-03-04 12:00:00,1.6606,1.6612,1.6595,1.6608,2169600000.0
2009-03-04 12:05:00,1.66075,1.66215,1.6607,1.66185,2086200000.0
2009-03-04 12:10:00,1.66195,1.665,1.66195,1.6643,2769400000.0
2009-03-04 12:15:00,1.6643,1.66545,1.6633,1.66495,2351000000.0
2009-03-04 12:20:00,1.66515,1.66645,1.66515,1.666,1852100000.0
2009-03-04 12:25:00,1.666,1.6661,1.664,1.6642,1392100000.0
2009-03-04 12:30:00,1.6642,1.6646,1.66265,1.6639,1926800000.0
2009-03-04 12:35:00,1.6639,1.66475,1.66335,1.6635,1175800000.0
2009-03-04 12:40:00,1.66345,1.6644,1.66215,1.66215,1615200000.0
2009-03-04 12:45:00,1.66205,1.66625,1.6617,1.6661,1511600000.0
2009-03-04 12:50:00,1.666,1.6667,1.66475,1.66495,1585600000.0
2009-03-04 12:55:00,1.6651,1.66545,1.6644,1.66495,1255500000.0
2009-03-04 13:00:00,1.6646,1.6657,1.6643,1.6653,1430400000.0
2009-03-04 13:05:00,1.6653,1.6668,1.66515,1.66665,1490400000.0
2009-03-04 13:10:00,1.66665,1.667,1.66525,1.6654,1530000000.0
2009-03-04 13:15:00,1.6655,1.66815,1.6655,1.6679,1710200000.0
2009-03-04 13:20:00,1.6679,1.66795,1.66395,1.6653,1543200000.0
2009-03-04 13:25:00,1.66535,1.66585,1.6646,1.66555,1929400000.0
2009-03-04 13:30:00,1.6655,1.66585,1.66375,1.66395,1484600001.0
2009-03-04 13:35:00,1.664,1.66485,1.6638,1.66455,1096400000.0
2009-03-04 13:40:00,1.66455,1.6654,1.6641,1.66505,1686000000.0
2009-03-04 13:45:00,1.66505,1.66595,1.66425,1.6647,1513400000.0
2009-03-04 13:50:00,1.66465,1.66565,1.66435,1.66465,1186600000.0
2009-03-04 13:55:00,1.66465,1.66485,1.66295,1.6631,2665600001.0
2009-03-04 14:00:00,1.66325,1.66345,1.6611,1.6611,2565400000.0
2009-03-04 14:05:00,1.6611,1.66235,1.6603,1.6614,2810600000.0
2009-03-04 14:10:00,1.6614,1.6629,1.66075,1.66155,2145600000.0
2009-03-04 14:15:00,1.66165,1.66225,1.66015,1.66165,2318400000.0
2009-03-04 14:20:00,1.66155,1.66285,1.661,1.66115,2105000000.0
2009-03-04 14:25:00,1.66115,1.66235,1.66095,1.6623,1665399999.0
2009-03-04 14:30:00,1.66225,1.66275,1.66005,1.6607,2120000000.0
2009-03-04 14:35:00,1.6607,1.66095,1.6597,1.6606,2471200000.0
2009-03-04 14:40:00,1.66055,1.6606,1.65965,1.6605,1610200000.0
2009-03-04 14:45:00,1.6605,1.6621,1.66025,1.66055,2536800001.0
2009-03-04 14:50:00,1.6607,1.66125,1.6594,1.6594,2035400003.0
2009-03-04 14:55:00,1.65945,1.66165,1.6593,1.6616,2738900000.0
2009-03-04 15:00:00,1.6616,1.6616,1.6602,1.6608,1983200001.0
2009-03-04 15:05:00,1.6609,1.6615,1.66045,1.66125,1702200001.0
2009-03-04 15:10:00,1.66125,1.6617,1.65995,1.66,1752600000.0
2009-03-04 15:15:00,1.6601,1.6615,1.65985,1.6614,2775600000.0
2009-03-04 15:20:00,1.66145,1.6618,1.6604,1.66095,2953600000.0
2009-03-04 15:25:00,1.661,1.6611,1.65885,1.65925,2989400003.0
2009-03-04 15:30:00,1.65925,1.6625,1.65915,1.6613,3340800003.0
2009-03-04 15:35:00,1.66135,1.66345,1.6607,1.6632,2781800000.0
2009-03-04 15:40:00,1.6632,1.66415,1.66145,1.6621,2002200000.0
2009-03-04 15:45:00,1.66225,1.66375,1.66205,1.6629,1791500000.0
2009-03-04 15:50:00,1.6629,1.66315,1.662,1.6631,1526000000.0
2009-03-04 15:55:00,1.66305,1.66395,1.66235,1.66325,1697399999.0
2009-03-04 16:00:00,1.6634,1.66365,1.6628,1.6631,1795600000.0
2009-03-04 16:05:00,1.66295,1.6645,1.66235,1.6642,2056000000.0
2009-03-04 16:10:00,1.6642,1.6643,1.6606,1.66085,2843600000.0
2009-03-04 16:15:00,1.6609,1.66195,1.6608,1.66155,2122800000.0
2009-03-04 16:20:00,1.66155,1.66245,1.6608,1.6612,2030800000.0
2009-03-04 16:25:00,1.66145,1.6637,1.6606,1.66305,2710600000.0
2009-03-04 16:30:00,1.66305,1.66425,1.66215,1.66245,2879999999.0
2009-03-04 16:35:00,1.6625,1.66385,1.66225,1.66305,2396800000.0
2009-03-04 16:40:00,1.66295,1.66325,1.66205,1.6627,1832400000.0
2009-03-04 16:45:00,1.6627,1.6641,1.66265,1.6632,2097200000.0
2009-03-04 16:50:00,1.6632,1.66375,1.6612,1.6617,2170200000.0
2009-03-04 16:55:00,1.6617,1.6623,1.6612,1.662,1663600000.0
2009-03-04 17:00:00,1.662,1.6635,1.6609,1.66265,2272500000.0
2009-03-04 17:05:00,1.66265,1.66315,1.6616,1.66225,1898600000.0
2009-03-04 17:10:00,1.6622,1.6633,1.66145,1.6625,2582600001.0
2009-03-04 17:15:00,1.6625,1.6626,1.66095,1.6611,2345200000.0
2009-03-04 17:20:00,1.6612,1.6622,1.66085,1.6619,1707400000.0
2009-03-04 17:25:00,1.6619,1.66235,1.6609,1.66145,2219600000.0
2009-03-04 17:30:00,1.66145,1.6632,1.6611,1.6611,2579600000.0
2009-03-04 17:35:00,1.6612,1.66275,1.6611,1.66215,2167600000.0
2009-03-04 17:40:00,1.66225,1.6646,1.66225,1.66405,2258400000.0
2009-03-04 17:45:00,1.66415,1.6644,1.6628,1.66395,2475600001.0
2009-03-04 17:50:00,1.664,1.66525,1.6639,1.66445,2158600000.0
2009-03-04 17:55:00,1.6645,1.6656,1.6636,1.66425,2091000000.0
2009-03-04 18:00:00,1.66435,1.66615,1.66405,1.6656,1764300000.0
2009-03-04 18:05:00,1.6655,1.6662,1.66495,1.66505,2718199999.0
2009-03-04 18:10:00,1.6651,1.6663,1.66495,1.6658,2603199999.0
2009-03-04 18:15:00,1.66565,1.6665,1.6651,1.6658,3037800000.0
2009-03-04 18:20:00,1.6658,1.66665,1.6651,1.66645,2502799997.0
2009-03-04 18:25:00,1.66645,1.66695,1.6647,1.6655,2804099998.0
2009-03-04 18:30:00,1.66555,1.66565,1.6617,1.6626,2473600008.0
2009-03-04 18:35:00,1.6625,1.6637,1.66165,1.662,2882700001.0
2009-03-04 18:40:00,1.662,1.6629,1.66165,1.66185,3024000004.0
2009-03-04 18:45:00,1.66185,1.6624,1.66035,1.66175,3138000000.0
2009-03-04 18:50:00,1.66175,1.66295,1.6614,1.66295,2606799999.0
2009-03-04 18:55:00,1.66305,1.66425,1.66265,1.6636,1965999999.0
2009-03-04 19:00:00,1.6636,1.66405,1.66295,1.6637,2221399999.0
2009-03-04 19:05:00,1.6637,1.664,1.66215,1.66235,1429600000.0
2009-03-04 19:10:00,1.6624,1.66355,1.6624,1.6629,1042600000.0
2009-03-04 19:15:00,1.6628,1.66315,1.66145,1.66185,1767199999.0
2009-03-04 19:20:00,1.66185,1.66265,1.6606,1.6614,2030800001.0
2009-03-04 19:25:00,1.6613,1.6618,1.6602,1.6606,2112000001.0
2009-03-04 19:30:00,1.6606,1.66125,1.65975,1.6607,2119000000.0
2009-03-04 19:35:00,1.6607,1.66115,1.6599,1.66015,1382400000.0
2009-03-04 19:40:00,1.66015,1.66015,1.6586,1.6587,1616800000.0
2009-03-04 19:45:00,1.65845,1.6592,1.65805,1.65825,1434400000.0
2009-03-04 19:50:00,1.65845,1.659,1.65775,1.65825,1270199999.0
2009-03-04 19:55:00,1.65825,1.659,1.65805,1.6587,1092200000.0
2009-03-04 20:00:00,1.6585,1.66015,1.65825,1.6598,1289200000.0
2009-03-04 20:05:00,1.6598,1.65995,1.65865,1.6594,1745399999.0
2009-03-04 20:10:00,1.6593,1.66025,1.658,1.6584,1667599998.0
2009-03-04 20:15:00,1.65845,1.6599,1.6584,1.6595,1843400001.0
2009-03-04 20:20:00,1.6595,1.6601,1.6592,1.6594,2087400001.0
2009-03-04 20:25:00,1.65945,1.6598,1.65585,1.65625,2786800001.0
2009-03-04 20:30:00,1.6561,1.6572,1.65465,1.65605,2344799999.0
2009-03-04 20:35:00,1.65605,1.657,1.656,1.657,2899199999.0
2009-03-04 20:40:00,1.657,1.6576,1.65605,1.6571,2638200000.0
2009-03-04 20:45:00,1.65715,1.65715,1.65565,1.65605,1585000001.0
2009-03-04 20:50:00,1.6561,1.65615,1.6555,1.656,947400001.0
2009-03-04 20:55:00,1.656,1.65635,1.65545,1.65555,925400000.0
2009-03-04 21:00:00,1.6557,1.6568,1.6557,1.6568,1316200000.0
2009-03-04 21:05:00,1.6566,1.6571,1.6557,1.6563,1710200000.0
2009-03-04 21:10:00,1.6563,1.65725,1.6557,1.6567,1956600000.0
2009-03-04 21:15:00,1.6568,1.6569,1.65455,1.65605,1984000000.0
2009-03-04 21:20:00,1.65605,1.6563,1.6549,1.6556,1525000000.0
2009-03-04 21:25:00,1.6556,1.6561,1.65455,1.655,1502000000.0
2009-03-04 21:30:00,1.65485,1.6567,1.65475,1.6566,1420200001.0
2009-03-04 21:35:00,1.6566,1.6571,1.656,1.65685,1758800001.0
2009-03-04 21:40:00,1.6569,1.6579,1.65575,1.6574,2052399999.0
2009-03-04 21:45:00,1.6574,1.6583,1.657,1.65795,2106800007.0
2009-03-04 21:50:00,1.65785,1.6587,1.6573,1.65805,1946600000.0
2009-03-04 21:55:00,1.65805,1.65885,1.6574,1.6579,1974400000.0
2009-03-04 22:00:00,1.6579,1.6585,1.6573,1.6578,2154600001.0
2009-03-04 22:05:00,1.65785,1.6583,1.6572,1.65775,985800000.0
2009-03-04 22:10:00,1.65785,1.65925,1.65745,1.6583,1277400002.0
2009-03-04 22:15:00,1.6583,1.6615,1.6581,1.6613,1448800000.0
2009-03-04 22:20:00,1.66115,1.66125,1.65895,1.65965,1971000001.0
2009-03-04 22:25:00,1.65965,1.6601,1.6593,1.6598,873200000.0
2009-03-04 22:30:00,1.6597,1.66015,1.65935,1.6598,1293400000.0
2009-03-04 22:35:00,1.65995,1.66065,1.65895,1.65945,1381400001.0
2009-03-04 22:40:00,1.65955,1.6613,1.65925,1.6606,1250200000.0
2009-03-04 22:45:00,1.6608,1.661,1.6595,1.66005,1150800000.0
2009-03-04 22:50:00,1.66,1.66075,1.65905,1.65925,859800000.0
2009-03-04 22:55:00,1.65925,1.6597,1.65815,1.6591,1234600000.0
2009-03-04 23:00:00,1.6591,1.6595,1.65845,1.6586,907800000.0
2009-03-04 23:05:00,1.6586,1.6588,1.65765,1.6579,764600000.0
2009-03-04 23:10:00,1.65755,1.65815,1.65755,1.65795,368400000.0
2009-03-04 23:15:00,1.658,1.6586,1.6576,1.65815,651400000.0
2009-03-04 23:20:00,1.6582,1.65845,1.6572,1.6576,577000000.0
2009-03-04 23:25:00,1.6576,1.6594,1.65755,1.6594,863600000.0
2009-03-04 23:30:00,1.65925,1.6595,1.6581,1.65845,478600000.0
2009-03-04 23:35:00,1.65845,1.6586,1.65745,1.6583,470000000.0
2009-03-04 23:40:00,1.65835,1.6599,1.6583,1.65915,805800000.0
2009-03-04 23:45:00,1.65915,1.6597,1.65785,1.658,853400000.0
2009-03-04 23:50:00,1.658,1.6586,1.6576,1.65785,598600000.0
2009-03-04 23:55:00,1.6578,1.65805,1.6562,1.65695,979000000.0
2009-03-05 00:00:00,1.65675,1.65735,1.65585,1.6569,250200000.0
2009-03-05 00:05:00,1.65695,1.6579,1.65665,1.65665,395200000.0
2009-03-05 00:10:00,1.6567,1.65695,1.65485,1.65505,309800000.0
2009-03-05 00:15:00,1.65525,1.656,1.65425,1.65475,580400000.0
2009-03-05 00:20:00,1.6544,1.65585,1.653,1.65445,695200000.0
2009-03-05 00:25:00,1.6544,1.65555,1.65425,1.6554,402800000.0
2009-03-05 00:30:00,1.65545,1.6576,1.65545,1.657,659400000.0
2009-03-05 00:35:00,1.657,1.6581,1.657,1.658,677400000.0
2009-03-05 00:40:00,1.658,1.65805,1.6565,1.6571,289200000.0
2009-03-05 00:45:00,1.65715,1.6574,1.6564,1.65725,402000000.0
2009-03-05 00:50:00,1.6573,1.6587,1.65695,1.65775,375200000.0
2009-03-05 00:55:00,1.65775,1.65835,1.65615,1.6563,690800000.0
2009-03-05 01:00:00,1.65635,1.65735,1.65525,1.65595,560600000.0
2009-03-05 01:05:00,1.65595,1.6564,1.65515,1.656,419600000.0
2009-03-05 01:10:00,1.6559,1.65605,1.6553,1.65605,291000000.0
2009-03-05 01:15:00,1.65595,1.65765,1.65545,1.6574,699800000.0
2009-03-05 01:20:00,1.65745,1.65795,1.65675,1.65685,758800000.0
2009-03-05 01:25:00,1.6569,1.65725,1.65635,1.65635,429400000.0
2009-03-05 01:30:00,1.65655,1.65705,1.65625,1.65645,405000000.0
2009-03-05 01:35:00,1.65645,1.6575,1.65645,1.6569,526000000.0
2009-03-05 01:40:00,1.6569,1.6572,1.65655,1.65685,375200000.0
2009-03-05 01:45:00,1.6568,1.6575,1.6565,1.6566,428400000.0
2009-03-05 01:50:00,1.65655,1.65715,1.6562,1.65625,642200000.0
2009-03-05 01:55:00,1.65485,1.65715,1.65485,1.65695,729800000.0
2009-03-05 02:00:00,1.6574,1.65785,1.6554,1.6563,529600000.0
2009-03-05 02:05:00,1.65585,1.6568,1.65585,1.65665,491400000.0
2009-03-05 02:10:00,1.65655,1.65745,1.65535,1.65635,1058600000.0
2009-03-05 02:15:00,1.6565,1.6576,1.65635,1.65705,418600000.0
2009-03-05 02:20:00,1.65705,1.65755,1.65635,1.6573,864000000.0
2009-03-05 02:25:00,1.6574,1.6575,1.65605,1.6574,966800000.0
2009-03-05 02:30:00,1.65755,1.65775,1.65645,1.6575,612200000.0
2009-03-05 02:35:00,1.65755,1.658,1.6568,1.6578,453400000.0
2009-03-05 02:40:00,1.6578,1.65815,1.6568,1.6568,533200000.0
2009-03-05 02:45:00,1.6568,1.6575,1.6566,1.6573,646800000.0
2009-03-05 02:50:00,1.6573,1.65865,1.65665,1.65865,910400000.0
2009-03-05 02:55:00,1.65925,1.65925,1.65735,1.65845,815600000.0
2009-03-05 03:00:00,1.65845,1.6588,1.6577,1.65835,531000000.0
2009-03-05 03:05:00,1.65865,1.65885,1.65715,1.65755,564400000.0
2009-03-05 03:10:00,1.6576,1.6578,1.6568,1.6573,684000000.0
2009-03-05 03:15:00,1.6573,1.65795,1.6569,1.6578,658200000.0
2009-03-05 03:20:00,1.6579,1.65815,1.65705,1.65755,423200000.0
2009-03-05 03:25:00,1.6577,1.6577,1.65665,1.65705,483000000.0
2009-03-05 03:30:00,1.6571,1.6576,1.65635,1.65695,409800000.0
2009-03-05 03:35:00,1.65695,1.65735,1.6562,1.65675,497000000.0
2009-03-05 03:40:00,1.65675,1.65735,1.65645,1.6569,708000000.0
2009-03-05 03:45:00,1.65695,1.6571,1.65635,1.6568,190400000.0
2009-03-05 03:50:00,1.65675,1.65715,1.65605,1.6563,516800000.0
2009-03-05 03:55:00,1.6563,1.65855,1.6563,1.65785,578000000.0
2009-03-05 04:00:00,1.6574,1.659,1.6572,1.65815,491600000.0
2009-03-05 04:05:00,1.65825,1.6584,1.65745,1.65785,687400000.0
2009-03-05 04:10:00,1.6579,1.6584,1.6576,1.6582,572000000.0
2009-03-05 04:15:00,1.6581,1.6595,1.65735,1.6591,582000000.0
2009-03-05 04:20:00,1.6591,1.65915,1.65825,1.65845,506800000.0
2009-03-05 04:25:00,1.65845,1.6591,1.65765,1.6582,997800000.0
2009-03-05 04:30:00,1.6581,1.6591,1.65785,1.65835,879600000.0
2009-03-05 04:35:00,1.6583,1.6592,1.65805,1.6584,477400000.0
2009-03-05 04:40:00,1.6584,1.6587,1.65765,1.658,497400000.0
2009-03-05 04:45:00,1.658,1.65925,1.65755,1.6577,335400000.0
2009-03-05 04:50:00,1.6576,1.65845,1.6569,1.6581,412400000.0
2009-03-05 04:55:00,1.6581,1.6581,1.6573,1.65805,376400000.0
2009-03-05 05:00:00,1.658,1.6581,1.657,1.6571,521600000.0
2009-03-05 05:05:00,1.6572,1.6584,1.65675,1.65705,1012400000.0
2009-03-05 05:10:00,1.65725,1.6578,1.657,1.6576,287600000.0
2009-03-05 05:15:00,1.6576,1.6587,1.6568,1.6584,674600000.0
2009-03-05 05:20:00,1.6584,1.65885,1.65765,1.65815,511000000.0
2009-03-05 05:25:00,1.65815,1.6585,1.6573,1.65755,471800000.0
2009-03-05 05:30:00,1.6577,1.6588,1.6577,1.6579,390800000.0
2009-03-05 05:35:00,1.65785,1.6588,1.657,1.6572,470000000.0
2009-03-05 05:40:00,1.65725,1.65785,1.65655,1.65745,452200000.0
2009-03-05 05:45:00,1.65714,1.65765,1.657,1.65765,248400000.0
2009-03-05 05:50:00,1.65785,1.6582,1.65765,1.6578,183000000.0
2009-03-05 05:55:00,1.6578,1.65805,1.6575,1.65805,98400000.0
2009-03-05 06:00:00,1.65805,1.65805,1.65735,1.6575,382000000.0
2009-03-05 06:05:00,1.65765,1.65925,1.65765,1.65805,400200000.0
2009-03-05 06:10:00,1.65825,1.65835,1.6577,1.6581,126600000.0
2009-03-05 06:15:00,1.6582,1.6586,1.65765,1.6586,250800000.0
2009-03-05 06:20:00,1.6586,1.6589,1.65795,1.6583,261200000.0
2009-03-05 06:25:00,1.65845,1.6585,1.65805,1.65845,226200000.0
2009-03-05 06:30:00,1.6585,1.65935,1.658,1.658,594200000.0
2009-03-05 06:35:00,1.65795,1.6589,1.65785,1.6582,313000000.0
2009-03-05 06:40:00,1.6582,1.6592,1.6582,1.6592,269800000.0
2009-03-05 06:45:00,1.6592,1.6592,1.6587,1.6588,139000000.0
2009-03-05 06:50:00,1.6588,1.66025,1.6587,1.6587,354200000.0
2009-03-05 06:55:00,1.6586,1.66,1.6586,1.6592,203000000.0
2009-03-05 07:00:00,1.6592,1.6598,1.65885,1.6593,287200000.0
2009-03-05 07:05:00,1.6593,1.6605,1.65915,1.6596,539800000.0
2009-03-05 07:10:00,1.6597,1.66085,1.6592,1.6592,377000000.0
2009-03-05 07:15:00,1.65925,1.66,1.6587,1.6591,238200000.0
2009-03-05 07:20:00,1.6591,1.6592,1.6581,1.6581,382400000.0
2009-03-05 07:25:00,1.6582,1.65985,1.65805,1.6592,422600000.0
2009-03-05 07:30:00,1.6591,1.6595,1.65875,1.65925,261200000.0
2009-03-05 07:35:00,1.6592,1.6596,1.65845,1.65935,341400000.0
2009-03-05 07:40:00,1.6593,1.65985,1.65875,1.65875,179200000.0
2009-03-05 07:45:00,1.6588,1.65965,1.6588,1.6595,125600000.0
2009-03-05 07:50:00,1.6595,1.6598,1.65925,1.6595,173400000.0
2009-03-05 07:55:00,1.65945,1.65955,1.6584,1.65955,141200000.0
2009-03-05 08:00:00,1.6594,1.6594,1.65735,1.6579,386800000.0
2009-03-05 08:05:00,1.6579,1.6599,1.65735,1.659,525600000.0
2009-03-05 08:10:00,1.659,1.65925,1.6579,1.6587,487200000.0
2009-03-05 08:15:00,1.6587,1.65935,1.6583,1.6589,545800000.0
2009-03-05 08:20:00,1.659,1.65975,1.658,1.6589,675400000.0
2009-03-05 08:25:00,1.6589,1.66015,1.6587,1.6596,346800000.0
2009-03-05 08:30:00,1.6596,1.66055,1.65955,1.66015,343000000.0
2009-03-05 08:35:00,1.6602,1.6607,1.6596,1.66015,397000000.0
2009-03-05 08:40:00,1.6601,1.66115,1.65955,1.661,542000000.0
2009-03-05 08:45:00,1.66065,1.66105,1.6605,1.66095,329800000.0
2009-03-05 08:50:00,1.66095,1.6617,1.6606,1.66145,407400000.0
2009-03-05 08:55:00,1.66145,1.6618,1.66055,1.66115,523000000.0
2009-03-05 09:00:00,1.66125,1.66185,1.6601,1.66135,728800000.0
2009-03-05 09:05:00,1.6612,1.66235,1.6601,1.66205,974800000.0
2009-03-05 09:10:00,1.66205,1.6628,1.66135,1.66245,832200000.0
2009-03-05 09:15:00,1.66245,1.66475,1.6624,1.6633,1187200000.0
2009-03-05 09:20:00,1.6633,1.6638,1.66265,1.66325,737000000.0
2009-03-05 09:25:00,1.66325,1.66435,1.66295,1.66325,1259200000.0
2009-03-05 09:30:00,1.66325,1.66325,1.66165,1.66185,859800000.0
2009-03-05 09:35:00,1.66185,1.66305,1.66165,1.66295,453200000.0
2009-03-05 09:40:00,1.66295,1.66335,1.6617,1.6631,854000000.0
2009-03-05 09:45:00,1.66315,1.66385,1.66215,1.66345,905600000.0
2009-03-05 09:50:00,1.66355,1.66435,1.6632,1.66385,656400000.0
2009-03-05 09:55:00,1.6637,1.6638,1.66245,1.6634,857400000.0
2009-03-05 10:00:00,1.66345,1.66425,1.6631,1.6635,916000000.0
2009-03-05 10:05:00,1.6635,1.66435,1.66245,1.66315,1325800000.0
2009-03-05 10:10:00,1.66305,1.6638,1.66215,1.6638,1277600000.0
2009-03-05 10:15:00,1.6638,1.664,1.6622,1.6622,912400000.0
2009-03-05 10:20:00,1.6622,1.66345,1.6622,1.66325,1380000000.0
2009-03-05 10:25:00,1.6632,1.6672,1.6632,1.66675,1199500000.0
2009-03-05 10:30:00,1.6667,1.66845,1.66615,1.66765,1027000000.0
2009-03-05 10:35:00,1.66765,1.6679,1.6648,1.66505,1777899999.0
2009-03-05 10:40:00,1.66495,1.6662,1.6646,1.66545,1445600000.0
2009-03-05 10:45:00,1.6655,1.6672,1.66525,1.66595,1571200000.0
2009-03-05 10:50:00,1.66595,1.66655,1.66525,1.6658,1437600000.0
2009-03-05 10:55:00,1.6658,1.6675,1.6652,1.6664,1406600000.0
2009-03-05 11:00:00,1.66645,1.66745,1.66575,1.66575,1194200000.0
2009-03-05 11:05:00,1.66575,1.6671,1.66545,1.6663,1324200000.0
2009-03-05 11:10:00,1.6663,1.6676,1.66625,1.6668,1368800000.0
2009-03-05 11:15:00,1.66675,1.6677,1.66645,1.66685,1672200000.0
2009-03-05 11:20:00,1.66705,1.66745,1.6661,1.66645,1347000000.0
2009-03-05 11:25:00,1.66655,1.6677,1.66545,1.66575,1715600000.0
2009-03-05 11:30:00,1.6657,1.6674,1.66535,1.66625,1597800000.0
2009-03-05 11:35:00,1.6663,1.66725,1.6657,1.66645,1371400000.0
2009-03-05 11:40:00,1.66645,1.66695,1.66595,1.6665,1412800000.0
2009-03-05 11:45:00,1.6665,1.6665,1.66545,1.6663,1489600000.0
2009-03-05 11:50:00,1.6663,1.6663,1.6647,1.6651,1307400000.0
2009-03-05 11:55:00,1.6651,1.66535,1.66435,1.665,1357000000.0
2009-03-05 12:00:00,1.6649,1.66515,1.66225,1.66295,1728800000.0
2009-03-05 12:05:00,1.663,1.6639,1.6624,1.66255,1471200000.0
2009-03-05 12:10:00,1.6626,1.66265,1.661,1.6622,1592400000.0
2009-03-05 12:15:00,1.6621,1.6644,1.66185,1.66365,1629799999.0
2009-03-05 12:20:00,1.66355,1.6642,1.66345,1.66365,1349000002.0
2009-03-05 12:25:00,1.6637,1.6649,1.6629,1.66365,1342500000.0
2009-03-05 12:30:00,1.6637,1.66595,1.6634,1.66535,1692200000.0
2009-03-05 12:35:00,1.6654,1.6658,1.6631,1.6631,1396900000.0
2009-03-05 12:40:00,1.6631,1.6632,1.6614,1.66185,1128399999.0
2009-03-05 12:45:00,1.662,1.66325,1.6614,1.66255,1328600000.0
2009-03-05 12:50:00,1.6626,1.66385,1.6622,1.6632,1553200000.0
2009-03-05 12:55:00,1.6632,1.66525,1.6632,1.66395,1239800000.0
2009-03-05 13:00:00,1.6638,1.66495,1.6638,1.66455,1162800000.0
2009-03-05 13:05:00,1.66455,1.66485,1.66255,1.66345,1218000000.0
2009-03-05 13:10:00,1.6633,1.6638,1.6627,1.6633,1373400000.0
2009-03-05 13:15:00,1.66315,1.66345,1.66185,1.662,1450200000.0
2009-03-05 13:20:00,1.662,1.66225,1.6578,1.6585,1514700000.0
2009-03-05 13:25:00,1.6586,1.65895,1.6574,1.6578,1562000001.0
2009-03-05 13:30:00,1.6577,1.65785,1.6556,1.65745,1662800000.0
2009-03-05 13:35:00,1.6575,1.6575,1.656,1.65655,1392000000.0
2009-03-05 13:40:00,1.6566,1.659,1.65555,1.6584,1809800000.0
2009-03-05 13:45:00,1.6584,1.65875,1.6572,1.65875,1274400000.0
2009-03-05 13:50:00,1.65875,1.65965,1.65735,1.6575,1026200000.0
2009-03-05 13:55:00,1.6575,1.65835,1.656,1.6576,1592800000.0
2009-03-05 14:00:00,1.65785,1.6621,1.65375,1.65375,1857800000.0
2009-03-05 14:05:00,1.65375,1.6547,1.65075,1.6544,1680200000.0
2009-03-05 14:10:00,1.6544,1.6546,1.65235,1.65335,1810600000.0
2009-03-05 14:15:00,1.6533,1.6561,1.65285,1.65375,1668900001.0
2009-03-05 14:20:00,1.6535,1.6545,1.6508,1.6511,1263000000.0
2009-03-05 14:25:00,1.6512,1.65475,1.6511,1.65335,1456400000.0
2009-03-05 14:30:00,1.65295,1.6536,1.6509,1.6524,1507200000.0
2009-03-05 14:35:00,1.6524,1.6565,1.6522,1.65605,1554600000.0
2009-03-05 14:40:00,1.65595,1.6566,1.6542,1.6543,1429800000.0
2009-03-05 14:45:00,1.6543,1.65695,1.65395,1.65465,1686000000.0
2009-03-05 14:50:00,1.6546,1.65575,1.65395,1.65425,1596400000.0
2009-03-05 14:55:00,1.65425,1.65475,1.65235,1.65435,1571200000.0
2009-03-05 15:00:00,1.65435,1.65565,1.65405,1.65515,1551000000.0
2009-03-05 15:05:00,1.65515,1.65655,1.65515,1.656,1345000000.0
2009-03-05 15:10:00,1.65595,1.65885,1.65555,1.6583,1943700000.0
2009-03-05 15:15:00,1.65855,1.65985,1.6578,1.65795,1635400000.0
2009-03-05 15:20:00,1.65795,1.65795,1.65695,1.65695,1319000000.0
2009-03-05 15:25:00,1.65705,1.65795,1.6551,1.65515,1055400000.0
2009-03-05 15:30:00,1.6551,1.65705,1.654,1.6561,992400000.0
2009-03-05 15:35:00,1.65605,1.65815,1.65505,1.65715,1465200000.0
2009-03-05 15:40:00,1.65705,1.6592,1.6567,1.65735,1422600000.0
2009-03-05 15:45:00,1.65735,1.6598,1.6565,1.65915,1088400000.0
2009-03-05 15:50:00,1.65925,1.66265,1.65905,1.66145,1087600000.0
2009-03-05 15:55:00,1.6614,1.66375,1.66075,1.6623,1864600000.0
2009-03-05 16:00:00,1.6624,1.66395,1.66065,1.66365,965400000.0
2009-03-05 16:05:00,1.66375,1.66485,1.66225,1.66375,981200000.0
2009-03-05 16:10:00,1.6636,1.6644,1.66065,1.66135,887900000.0
2009-03-05 16:15:00,1.66145,1.66215,1.66005,1.66005,971200000.0
2009-03-05 16:20:00,1.66005,1.66135,1.659,1.6612,999600000.0
2009-03-05 16:25:00,1.6613,1.66195,1.66035,1.66105,434200000.0
2009-03-05 16:30:00,1.66105,1.66165,1.65825,1.65865,782600000.0
2009-03-05 16:35:00,1.6586,1.66125,1.6581,1.66125,1014600000.0
2009-03-05 16:40:00,1.66125,1.6615,1.65885,1.65935,943600000.0
2009-03-05 16:45:00,1.65925,1.66,1.6585,1.65995,1288600000.0
2009-03-05 16:50:00,1.6601,1.66155,1.6588,1.6597,1197400000.0
2009-03-05 16:55:00,1.65965,1.66055,1.65885,1.6593,1453800000.0
2009-03-05 17:00:00,1.65925,1.66005,1.65745,1.65925,1712000000.0
2009-03-05 17:05:00,1.6592,1.6593,1.65715,1.6588,993600000.0
2009-03-05 17:10:00,1.6588,1.6592,1.657,1.65805,889400000.0
2009-03-05 17:15:00,1.6581,1.6595,1.65775,1.659,702400000.0
2009-03-05 17:20:00,1.65915,1.6592,1.65615,1.65735,687200000.0
2009-03-05 17:25:00,1.65735,1.6582,1.6559,1.6564,622600000.0
2009-03-05 17:30:00,1.6564,1.65995,1.65615,1.659,1339400000.0
2009-03-05 17:35:00,1.659,1.6605,1.658,1.65835,1507800000.0
2009-03-05 17:40:00,1.65835,1.65875,1.656,1.6564,1509400000.0
2009-03-05 17:45:00,1.65645,1.65765,1.6554,1.65715,1310600000.0
2009-03-05 17:50:00,1.65705,1.65775,1.65565,1.65725,1365600000.0
2009-03-05 17:55:00,1.65725,1.6592,1.65665,1.6592,1693200000.0
2009-03-05 18:00:00,1.6592,1.6605,1.6583,1.66,1632800000.0
2009-03-05 18:05:00,1.66,1.6607,1.65895,1.65995,1534000000.0
2009-03-05 18:10:00,1.66005,1.66055,1.6593,1.66,1125000000.0
2009-03-05 18:15:00,1.66005,1.6602,1.6575,1.65775,1306600000.0
2009-03-05 18:20:00,1.65775,1.65785,1.6542,1.6553,1524400000.0
2009-03-05 18:25:00,1.65535,1.6554,1.6528,1.6529,1421000000.0
2009-03-05 18:30:00,1.6529,1.6546,1.65255,1.65405,1506600000.0
2009-03-05 18:35:00,1.6539,1.6565,1.6536,1.6562,1420200000.0
2009-03-05 18:40:00,1.6562,1.6571,1.6546,1.6553,1118200000.0
2009-03-05 18:45:00,1.65525,1.6584,1.65485,1.6584,1213800000.0
2009-03-05 18:50:00,1.6584,1.65855,1.6558,1.6562,1194400000.0
2009-03-05 18:55:00,1.6561,1.6572,1.6548,1.6559,1227800000.0
2009-03-05 19:00:00,1.6558,1.6571,1.65495,1.65615,1453200000.0
2009-03-05 19:05:00,1.65625,1.6573,1.6558,1.6561,1198400000.0
2009-03-05 19:10:00,1.65615,1.65725,1.6548,1.65505,977400000.0
2009-03-05 19:15:00,1.65515,1.6557,1.65495,1.65545,643800000.0
2009-03-05 19:20:00,1.65545,1.6574,1.65545,1.657,991600000.0
2009-03-05 19:25:00,1.657,1.6573,1.65555,1.65605,638600000.0
2009-03-05 19:30:00,1.65605,1.65745,1.6556,1.6569,1177600000.0
2009-03-05 19:35:00,1.6569,1.6569,1.65525,1.65525,751800000.0
2009-03-05 19:40:00,1.6553,1.6582,1.6552,1.65795,924600000.0
2009-03-05 19:45:00,1.65795,1.65845,1.6558,1.65585,758600000.0
2009-03-05 19:50:00,1.65575,1.65835,1.6555,1.65835,640000000.0
2009-03-05 19:55:00,1.65835,1.65835,1.6565,1.6565,957000000.0
2009-03-05 20:00:00,1.6565,1.66025,1.65645,1.65725,1399800000.0
2009-03-05 20:05:00,1.65715,1.65875,1.65605,1.6587,903400000.0
2009-03-05 20:10:00,1.6587,1.65885,1.6555,1.6559,1321200000.0
2009-03-05 20:15:00,1.6559,1.6564,1.65225,1.6544,1317400000.0
2009-03-05 20:20:00,1.65455,1.65495,1.6535,1.6542,1447200000.0
2009-03-05 20:25:00,1.6542,1.65555,1.65415,1.65485,1353000000.0
2009-03-05 20:30:00,1.65475,1.6548,1.6527,1.6527,1142000001.0
2009-03-05 20:35:00,1.6526,1.6526,1.65115,1.6518,973200000.0
2009-03-05 20:40:00,1.65185,1.65215,1.65095,1.6516,1110600000.0
2009-03-05 20:45:00,1.6515,1.6516,1.6501,1.65095,999000000.0
2009-03-05 20:50:00,1.6509,1.65155,1.6504,1.65075,1163000000.0
2009-03-05 20:55:00,1.65075,1.65115,1.65,1.65115,770200000.0
2009-03-05 21:00:00,1.65115,1.65185,1.65035,1.65155,937400000.0
2009-03-05 21:05:00,1.6515,1.6519,1.6513,1.65175,947600000.0
2009-03-05 21:10:00,1.65175,1.6535,1.65135,1.65305,1085200000.0
2009-03-05 21:15:00,1.6532,1.6535,1.65275,1.6533,1021200000.0
2009-03-05 21:20:00,1.6532,1.6538,1.65255,1.65325,913400000.0
2009-03-05 21:25:00,1.65335,1.65345,1.65215,1.6524,880400000.0
2009-03-05 21:30:00,1.6524,1.65375,1.6523,1.6535,744800000.0
2009-03-05 21:35:00,1.65345,1.65405,1.65335,1.654,633800000.0
2009-03-05 21:40:00,1.65395,1.65405,1.6535,1.65355,391400000.0
2009-03-05 21:45:00,1.65365,1.65375,1.65235,1.65245,552200000.0
2009-03-05 21:50:00,1.65245,1.6527,1.65215,1.65245,818000000.0
2009-03-05 21:55:00,1.65245,1.65305,1.65195,1.6526,849400000.0
2009-03-05 22:00:00,1.65265,1.6536,1.65255,1.6532,827800000.0
2009-03-05 22:05:00,1.6532,1.6537,1.6524,1.6526,945800000.0
2009-03-05 22:10:00,1.65265,1.6535,1.6524,1.6535,732000000.0
2009-03-05 22:15:00,1.65355,1.65385,1.65195,1.65195,743200000.0
2009-03-05 22:20:00,1.65195,1.6529,1.65145,1.6529,832200000.0
2009-03-05 22:25:00,1.65285,1.65285,1.65155,1.65225,397300000.0
2009-03-05 22:30:00,1.65225,1.6524,1.6512,1.6523,645800000.0
2009-03-05 22:35:00,1.65215,1.6531,1.6512,1.6531,1264800000.0
2009-03-05 22:40:00,1.65305,1.65335,1.65145,1.6516,976800000.0
2009-03-05 22:45:00,1.6516,1.65225,1.6505,1.6519,808200000.0
2009-03-05 22:50:00,1.6519,1.65225,1.65075,1.65145,1323600000.0
2009-03-05 22:55:00,1.6514,1.65275,1.65115,1.65205,587800000.0
2009-03-05 23:00:00,1.6523,1.6526,1.6518,1.65225,474000000.0
2009-03-05 23:05:00,1.65225,1.6524,1.6512,1.6516,443800000.0
2009-03-05 23:10:00,1.65155,1.6528,1.65115,1.65145,665800000.0
2009-03-05 23:15:00,1.65145,1.65365,1.65145,1.6533,733200000.0
2009-03-05 23:20:00,1.6533,1.6536,1.6522,1.6527,251800000.0
2009-03-05 23:25:00,1.6527,1.65285,1.65185,1.65245,219800000.0
2009-03-05 23:30:00,1.65265,1.65375,1.65235,1.65315,548800000.0
2009-03-05 23:35:00,1.65315,1.6534,1.65245,1.65335,222800000.0
2009-03-05 23:40:00,1.65325,1.6542,1.6527,1.65405,305400000.0
2009-03-05 23:45:00,1.654,1.6543,1.6524,1.65255,425000000.0
2009-03-05 23:50:00,1.65245,1.6532,1.6524,1.65285,173800000.0
2009-03-05 23:55:00,1.653,1.654,1.65165,1.6528,399000000.0
2009-03-06 00:00:00,1.65215,1.6525,1.6516,1.6521,45400000.0
2009-03-06 00:05:00,1.65215,1.65405,1.65215,1.65355,115200000.0
2009-03-06 00:10:00,1.6536,1.65365,1.65195,1.65285,44800000.0
2009-03-06 00:15:00,1.6531,1.6533,1.65225,1.65305,27600000.0
2009-03-06 00:20:00,1.65315,1.65315,1.65215,1.6524,56600000.0
2009-03-06 00:25:00,1.652,1.6527,1.65183,1.6523,202400000.0
2009-03-06 00:30:00,1.65225,1.6532,1.6521,1.6532,90000000.0
2009-03-06 00:35:00,1.6532,1.6545,1.6529,1.65325,204800000.0
2009-03-06 00:40:00,1.6532,1.6532,1.6518,1.6518,353800000.0
2009-03-06 00:45:00,1.65185,1.65295,1.65155,1.65205,454600000.0
2009-03-06 00:50:00,1.652,1.65205,1.6499,1.6516,169100000.0
2009-03-06 00:55:00,1.6516,1.65295,1.6514,1.65275,246200000.0
2009-03-06 01:00:00,1.6529,1.65315,1.65145,1.65165,620400000.0
2009-03-06 01:05:00,1.6516,1.6532,1.6516,1.6523,825200000.0
2009-03-06 01:10:00,1.65295,1.6534,1.65215,1.6527,237800000.0
2009-03-06 01:15:00,1.653,1.65355,1.65246,1.65335,241600000.0
2009-03-06 01:20:00,1.6533,1.65355,1.65315,1.65335,114000000.0
2009-03-06 01:25:00,1.6533,1.6535,1.65195,1.6523,299800000.0
2009-03-06 01:30:00,1.65235,1.6531,1.65175,1.6525,211800000.0
2009-03-06 01:35:00,1.65245,1.65355,1.6524,1.65355,172000000.0
2009-03-06 01:40:00,1.65355,1.6537,1.65225,1.6532,433800000.0
2009-03-06 01:45:00,1.6532,1.6537,1.65244,1.65259,362800000.0
2009-03-06 01:50:00,1.65325,1.65365,1.6531,1.65365,118800000.0
2009-03-06 01:55:00,1.6535,1.6538,1.6528,1.65305,445000000.0
2009-03-06 02:00:00,1.6531,1.6531,1.6517,1.6523,435000000.0
2009-03-06 02:05:00,1.6522,1.65325,1.65145,1.653,868600000.0
2009-03-06 02:10:00,1.653,1.65415,1.6528,1.65375,597600000.0
2009-03-06 02:15:00,1.654,1.65635,1.65395,1.65585,659400000.0
2009-03-06 02:20:00,1.65575,1.65575,1.6548,1.6552,382800000.0
2009-03-06 02:25:00,1.6553,1.65645,1.6549,1.65595,770600000.0
2009-03-06 02:30:00,1.65595,1.6562,1.65535,1.6554,522200000.0
2009-03-06 02:35:00,1.6554,1.6563,1.6546,1.6556,956800000.0
2009-03-06 02:40:00,1.65565,1.65675,1.6549,1.65605,932200000.0
2009-03-06 02:45:00,1.6561,1.6568,1.65525,1.65525,428800000.0
2009-03-06 02:50:00,1.65525,1.6572,1.65505,1.6572,601200000.0
2009-03-06 02:55:00,1.6574,1.6576,1.6559,1.65645,924800000.0
2009-03-06 03:00:00,1.65645,1.65685,1.65605,1.6565,773000000.0
2009-03-06 03:05:00,1.6565,1.6565,1.65455,1.65495,645800000.0
2009-03-06 03:10:00,1.655,1.655,1.6541,1.6547,269800000.0
2009-03-06 03:15:00,1.6547,1.65535,1.6547,1.65515,367800000.0
2009-03-06 03:20:00,1.6551,1.65545,1.65485,1.65505,189000000.0
2009-03-06 03:25:00,1.65515,1.65635,1.65505,1.65625,539800000.0
2009-03-06 03:30:00,1.65625,1.65655,1.65485,1.65485,307000000.0
2009-03-06 03:35:00,1.65485,1.6561,1.6542,1.65555,588800000.0
2009-03-06 03:40:00,1.65555,1.6563,1.65515,1.65555,780600000.0
2009-03-06 03:45:00,1.65565,1.6558,1.6546,1.65505,486400000.0
2009-03-06 03:50:00,1.65515,1.6568,1.6546,1.65585,604800000.0
2009-03-06 03:55:00,1.6558,1.6582,1.65565,1.6574,542800000.0
2009-03-06 04:00:00,1.6574,1.6574,1.65475,1.6556,775000000.0
2009-03-06 04:05:00,1.6557,1.65595,1.65455,1.65455,628800000.0
2009-03-06 04:10:00,1.65445,1.655,1.65425,1.6548,437200000.0
2009-03-06 04:15:00,1.6549,1.6551,1.6538,1.6541,316200000.0
2009-03-06 04:20:00,1.65405,1.6542,1.6533,1.65345,410400000.0
2009-03-06 04:25:00,1.65345,1.6542,1.65305,1.6541,470800000.0
2009-03-06 04:30:00,1.6541,1.65435,1.6528,1.6533,487600000.0
2009-03-06 04:35:00,1.65325,1.65345,1.65315,1.65315,136400000.0
2009-03-06 04:40:00,1.65315,1.65315,1.6525,1.6526,176400000.0
2009-03-06 04:45:00,1.6526,1.6528,1.65195,1.65275,245400000.0
2009-03-06 04:50:00,1.653,1.65325,1.6503,1.65115,681000000.0
2009-03-06 04:55:00,1.6512,1.6517,1.65035,1.6506,563600000.0
2009-03-06 05:00:00,1.65065,1.65155,1.6505,1.6514,353000000.0
2009-03-06 05:05:00,1.6514,1.65165,1.65085,1.651,247000000.0
2009-03-06 05:10:00,1.6504,1.6513,1.65021,1.6513,327400000.0
2009-03-06 05:15:00,1.6513,1.6514,1.65095,1.6511,187200000.0
2009-03-06 05:20:00,1.65125,1.6531,1.65075,1.65295,532600000.0
2009-03-06 05:25:00,1.65295,1.653,1.65135,1.65165,393400000.0
2009-03-06 05:30:00,1.6516,1.6517,1.64955,1.6496,542200000.0
2009-03-06 05:35:00,1.6496,1.65015,1.64815,1.64875,814000000.0
2009-03-06 05:40:00,1.64875,1.6492,1.64835,1.64885,633800000.0
2009-03-06 05:45:00,1.6488,1.6496,1.64865,1.64955,387400000.0
2009-03-06 05:50:00,1.64955,1.6498,1.64875,1.6495,650400000.0
2009-03-06 05:55:00,1.64945,1.64945,1.6489,1.6492,355000000.0
2009-03-06 06:00:00,1.64925,1.64975,1.6488,1.64895,484200000.0
2009-03-06 06:05:00,1.6488,1.64995,1.64865,1.64955,532600000.0
2009-03-06 06:10:00,1.6496,1.6508,1.6489,1.6504,673200000.0
2009-03-06 06:15:00,1.6506,1.6506,1.6501,1.65025,316400000.0
2009-03-06 06:20:00,1.65025,1.65075,1.64975,1.65045,552400000.0
2009-03-06 06:25:00,1.65045,1.65065,1.65005,1.6502,342200000.0
2009-03-06 06:30:00,1.6502,1.6514,1.6493,1.6496,373000000.0
2009-03-06 06:35:00,1.6496,1.64975,1.64925,1.6494,433000000.0
2009-03-06 06:40:00,1.64945,1.64945,1.6485,1.64875,298600000.0
2009-03-06 06:45:00,1.6487,1.64935,1.64865,1.64905,208400000.0
2009-03-06 06:50:00,1.6492,1.64945,1.64905,1.6491,126000000.0
2009-03-06 06:55:00,1.64905,1.6497,1.64895,1.6491,183400000.0
2009-03-06 07:00:00,1.6491,1.6498,1.649,1.6492,489600000.0
2009-03-06 07:05:00,1.6492,1.6501,1.6492,1.6496,263400000.0
2009-03-06 07:10:00,1.6496,1.6496,1.6488,1.64885,411200000.0
2009-03-06 07:15:00,1.64885,1.64915,1.6487,1.64885,300200000.0
2009-03-06 07:20:00,1.64885,1.64885,1.64865,1.64865,193600000.0
2009-03-06 07:25:00,1.6487,1.6487,1.6472,1.64785,222400000.0
2009-03-06 07:30:00,1.6479,1.6479,1.64605,1.64645,629600000.0
2009-03-06 07:35:00,1.6465,1.64705,1.64495,1.645,782200000.0
2009-03-06 07:40:00,1.6451,1.64605,1.64495,1.6458,525800000.0
2009-03-06 07:45:00,1.64545,1.64645,1.645,1.6458,508400000.0
2009-03-06 07:50:00,1.6459,1.64635,1.64535,1.6459,770200000.0
2009-03-06 07:55:00,1.646,1.64865,1.6458,1.6484,691400000.0
2009-03-06 08:00:00,1.64845,1.64855,1.64695,1.64755,742800000.0
2009-03-06 08:05:00,1.6475,1.648,1.64695,1.64785,744400000.0
2009-03-06 08:10:00,1.6478,1.6478,1.64665,1.6469,540600000.0
2009-03-06 08:15:00,1.6469,1.6469,1.64225,1.6426,1271600000.0
2009-03-06 08:20:00,1.6426,1.6438,1.6421,1.6429,823600000.0
2009-03-06 08:25:00,1.64285,1.64495,1.64195,1.6441,674800000.0
2009-03-06 08:30:00,1.6441,1.6452,1.6402,1.64205,1351800000.0
2009-03-06 08:35:00,1.64205,1.64355,1.64205,1.6424,877000000.0
2009-03-06 08:40:00,1.6424,1.64355,1.64105,1.64205,653200000.0
2009-03-06 08:45:00,1.64185,1.64355,1.6415,1.64325,1038000000.0
2009-03-06 08:50:00,1.64335,1.64375,1.64045,1.64325,1311400000.0
2009-03-06 08:55:00,1.6432,1.64745,1.6432,1.6466,1270700000.0
2009-03-06 09:00:00,1.64675,1.64675,1.6396,1.64245,1636000000.0
2009-03-06 09:05:00,1.6424,1.64395,1.63945,1.6427,1488400000.0
2009-03-06 09:10:00,1.64265,1.64315,1.64025,1.64295,1265400000.0
2009-03-06 09:15:00,1.6429,1.64385,1.64135,1.6419,1122200000.0
2009-03-06 09:20:00,1.6419,1.6427,1.64025,1.64035,1265600000.0
2009-03-06 09:25:00,1.64035,1.6404,1.63805,1.64005,1144800000.0
2009-03-06 09:30:00,1.6402,1.6429,1.63915,1.64285,1486000000.0
2009-03-06 09:35:00,1.64275,1.6436,1.64085,1.642,1344000000.0
2009-03-06 09:40:00,1.64165,1.64325,1.64115,1.64205,1668000000.0
2009-03-06 09:45:00,1.64205,1.64565,1.6414,1.64495,1398000000.0
2009-03-06 09:50:00,1.64495,1.64505,1.6433,1.6437,1349200000.0
2009-03-06 09:55:00,1.6438,1.64455,1.6427,1.6434,1437200000.0
2009-03-06 10:00:00,1.6434,1.64695,1.64275,1.6468,1837800000.0
2009-03-06 10:05:00,1.6468,1.64725,1.6457,1.6466,1848700000.0
2009-03-06 10:10:00,1.64645,1.64735,1.64565,1.64635,1402200000.0
2009-03-06 10:15:00,1.6463,1.64645,1.6452,1.64545,1372200000.0
2009-03-06 10:20:00,1.64545,1.647,1.64495,1.64545,1333600000.0
2009-03-06 10:25:00,1.6456,1.64565,1.6432,1.6443,1654400000.0
2009-03-06 10:30:00,1.6443,1.64465,1.64335,1.6443,1578800000.0
2009-03-06 10:35:00,1.6443,1.64495,1.6421,1.64235,1337800000.0
2009-03-06 10:40:00,1.6424,1.64285,1.6405,1.6417,1537200000.0
2009-03-06 10:45:00,1.64175,1.64205,1.63935,1.6394,1514300000.0
2009-03-06 10:50:00,1.6394,1.64025,1.63825,1.63975,1844200000.0
2009-03-06 10:55:00,1.63965,1.6424,1.6396,1.6408,1499900000.0
2009-03-06 11:00:00,1.6408,1.6426,1.6396,1.6421,1432200000.0
2009-03-06 11:05:00,1.6421,1.6435,1.64185,1.64295,1243800000.0
2009-03-06 11:10:00,1.64295,1.6448,1.6425,1.64315,1649599999.0
2009-03-06 11:15:00,1.64315,1.6439,1.6427,1.6436,1677400000.0
2009-03-06 11:20:00,1.6436,1.6448,1.64265,1.6427,1570800000.0
2009-03-06 11:25:00,1.6426,1.6445,1.64255,1.64385,1467400000.0
2009-03-06 11:30:00,1.6438,1.64445,1.64075,1.6412,1883200000.0
2009-03-06 11:35:00,1.6412,1.64325,1.64095,1.64315,1871600000.0
2009-03-06 11:40:00,1.64315,1.64335,1.64205,1.64245,1568800000.0
2009-03-06 11:45:00,1.64255,1.6438,1.6424,1.6435,1358400000.0
2009-03-06 11:50:00,1.6435,1.6446,1.6433,1.6443,1044400000.0
2009-03-06 11:55:00,1.6443,1.64445,1.6429,1.6429,992400000.0
2009-03-06 12:00:00,1.64305,1.64415,1.64295,1.6431,1446800000.0
2009-03-06 12:05:00,1.64305,1.6449,1.643,1.64465,1460200000.0
2009-03-06 12:10:00,1.64465,1.64525,1.6439,1.6452,1258600000.0
2009-03-06 12:15:00,1.64515,1.6453,1.64365,1.64425,1474600000.0
2009-03-06 12:20:00,1.6443,1.64505,1.64345,1.64365,1771400000.0
2009-03-06 12:25:00,1.6436,1.64455,1.6425,1.6435,1436800000.0
2009-03-06 12:30:00,1.6436,1.64385,1.64285,1.64315,1161000000.0
2009-03-06 12:35:00,1.64315,1.644,1.64245,1.6433,1403000000.0
2009-03-06 12:40:00,1.6433,1.6433,1.64055,1.64105,1193600000.0
2009-03-06 12:45:00,1.64105,1.64295,1.64085,1.64285,1279000001.0
2009-03-06 12:50:00,1.64285,1.643,1.6419,1.64225,870200000.0
2009-03-06 12:55:00,1.64225,1.6426,1.6418,1.64195,1075200000.0
2009-03-06 13:00:00,1.64195,1.64295,1.64175,1.64295,1510600000.0
2009-03-06 13:05:00,1.6429,1.6449,1.64285,1.6449,1739000000.0
2009-03-06 13:10:00,1.6449,1.6451,1.64315,1.64355,872400000.0
2009-03-06 13:15:00,1.6434,1.64395,1.64335,1.64385,1080400000.0
2009-03-06 13:20:00,1.64385,1.64435,1.6438,1.6443,1143200000.0
2009-03-06 13:25:00,1.64425,1.64445,1.64255,1.643,999200000.0
2009-03-06 13:30:00,1.643,1.6435,1.6425,1.6431,1102400000.0
2009-03-06 13:35:00,1.64315,1.64415,1.64295,1.6438,1204400000.0
2009-03-06 13:40:00,1.64385,1.645,1.64355,1.645,1868800000.0
2009-03-06 13:45:00,1.6449,1.6451,1.64395,1.6441,858000000.0
2009-03-06 13:50:00,1.6441,1.646,1.64355,1.6452,1711600000.0
2009-03-06 13:55:00,1.6452,1.64675,1.64505,1.64585,1629400000.0
2009-03-06 14:00:00,1.64565,1.64575,1.64295,1.64365,1400200000.0
2009-03-06 14:05:00,1.64365,1.6445,1.6435,1.64415,1045600000.0
2009-03-06 14:10:00,1.6442,1.6452,1.6441,1.6443,947600000.0
2009-03-06 14:15:00,1.6442,1.64455,1.64395,1.6441,561400000.0
2009-03-06 14:20:00,1.64425,1.6452,1.6436,1.64365,754800000.0
2009-03-06 14:25:00,1.6436,1.6441,1.64315,1.64365,1275600000.0
2009-03-06 14:30:00,1.6436,1.64365,1.6429,1.64325,588600000.0
2009-03-06 14:35:00,1.64325,1.6439,1.64285,1.64325,528000000.0
2009-03-06 14:40:00,1.6434,1.644,1.64325,1.6433,911000000.0
2009-03-06 14:45:00,1.6433,1.64355,1.6424,1.6432,1297600000.0
2009-03-06 14:50:00,1.6432,1.64515,1.6431,1.6441,1876500000.0
2009-03-06 14:55:00,1.6441,1.646,1.64375,1.64495,1590800000.0
2009-03-06 15:00:00,1.6448,1.6448,1.64285,1.6434,1264000000.0
2009-03-06 15:05:00,1.64345,1.64645,1.6428,1.6454,1683000000.0
2009-03-06 15:10:00,1.64535,1.64605,1.64365,1.6443,1337400000.0
2009-03-06 15:15:00,1.64435,1.6459,1.6442,1.64575,1127000000.0
2009-03-06 15:20:00,1.64575,1.646,1.64285,1.64285,1412300000.0
2009-03-06 15:25:00,1.6428,1.6438,1.63935,1.6412,1371600000.0
2009-03-06 15:30:00,1.64107,1.64585,1.64015,1.64225,1307800000.0
2009-03-06 15:35:00,1.64205,1.64505,1.64135,1.64505,1723800000.0
2009-03-06 15:40:00,1.6452,1.6455,1.6427,1.64355,1777800000.0
2009-03-06 15:45:00,1.6435,1.64455,1.6416,1.64235,1649200000.0
2009-03-06 15:50:00,1.6424,1.6469,1.6424,1.6465,1843400000.0
2009-03-06 15:55:00,1.6465,1.64745,1.64455,1.6448,1881600000.0
2009-03-06 16:00:00,1.64465,1.64545,1.6439,1.64425,1886600000.0
2009-03-06 16:05:00,1.6445,1.6448,1.6422,1.64385,1922000000.0
2009-03-06 16:10:00,1.6438,1.6454,1.6431,1.6437,1724700000.0
2009-03-06 16:15:00,1.6437,1.64535,1.6433,1.64525,1311600000.0
2009-03-06 16:20:00,1.64555,1.64575,1.6421,1.64275,1526800000.0
2009-03-06 16:25:00,1.64275,1.6442,1.6424,1.6428,1345000000.0
2009-03-06 16:30:00,1.6428,1.64355,1.64075,1.6408,1628000000.0
2009-03-06 16:35:00,1.64075,1.643,1.64035,1.6429,1397200000.0
2009-03-06 16:40:00,1.6429,1.64705,1.64265,1.6455,1565200000.0
2009-03-06 16:45:00,1.64565,1.64725,1.64445,1.6466,1629899999.0
2009-03-06 16:50:00,1.6466,1.64725,1.6453,1.64635,1787800000.0
2009-03-06 16:55:00,1.6463,1.64655,1.6437,1.64585,1694200000.0
2009-03-06 17:00:00,1.6457,1.6482,1.6456,1.6465,1603400000.0
2009-03-06 17:05:00,1.6464,1.6467,1.64375,1.64495,1641400000.0
2009-03-06 17:10:00,1.6449,1.6458,1.6435,1.64405,1373200000.0
2009-03-06 17:15:00,1.64395,1.64395,1.6404,1.6409,1907199998.0
2009-03-06 17:20:00,1.6409,1.6423,1.64025,1.64145,1537800000.0
2009-03-06 17:25:00,1.64145,1.64235,1.64045,1.64155,1875900000.0
2009-03-06 17:30:00,1.64155,1.64225,1.64035,1.64075,1403400000.0
2009-03-06 17:35:00,1.64065,1.6414,1.6391,1.6391,1455900000.0
2009-03-06 17:40:00,1.6391,1.6391,1.6359,1.6359,1606700000.0
2009-03-06 17:45:00,1.63595,1.63595,1.63195,1.63275,1695800000.0
2009-03-06 17:50:00,1.6329,1.6329,1.6313,1.63185,1263800000.0
2009-03-06 17:55:00,1.63185,1.63305,1.63025,1.63115,1918600000.0
2009-03-06 18:00:00,1.63135,1.63335,1.6312,1.6318,1699600000.0
2009-03-06 18:05:00,1.6318,1.6327,1.6284,1.6302,1827400000.0
2009-03-06 18:10:00,1.63,1.63095,1.62845,1.62915,1580600000.0
2009-03-06 18:15:00,1.62915,1.62975,1.6265,1.62775,1488000000.0
2009-03-06 18:20:00,1.6278,1.62845,1.62665,1.627,1533000000.0
2009-03-06 18:25:00,1.627,1.6272,1.6232,1.62415,1737600000.0
2009-03-06 18:30:00,1.6241,1.62845,1.62375,1.62765,1589800000.0
2009-03-06 18:35:00,1.62765,1.62785,1.6264,1.627,1551800000.0
2009-03-06 18:40:00,1.62705,1.62975,1.62665,1.6285,1421800000.0
2009-03-06 18:45:00,1.6285,1.62945,1.6268,1.62745,1225200000.0
2009-03-06 18:50:00,1.62745,1.6276,1.6259,1.6266,1430800000.0
2009-03-06 18:55:00,1.62675,1.62725,1.6256,1.6257,1340800000.0
2009-03-06 19:00:00,1.6259,1.62635,1.62455,1.62535,1239200000.0
2009-03-06 19:05:00,1.62545,1.62595,1.62385,1.6243,1259000000.0
2009-03-06 19:10:00,1.6243,1.6249,1.6238,1.6242,1040400000.0
2009-03-06 19:15:00,1.62415,1.62525,1.62385,1.62435,775800000.0
2009-03-06 19:20:00,1.6243,1.62605,1.6243,1.62575,1118800000.0
2009-03-06 19:25:00,1.62575,1.62585,1.62475,1.6254,773600000.0
2009-03-06 19:30:00,1.6255,1.62685,1.6255,1.62675,1131200000.0
2009-03-06 19:35:00,1.62675,1.627,1.6251,1.62535,754800000.0
2009-03-06 19:40:00,1.6254,1.62565,1.62435,1.62475,653000000.0
2009-03-06 19:45:00,1.62485,1.6258,1.6245,1.62485,999200000.0
2009-03-06 19:50:00,1.62485,1.6265,1.62455,1.62575,1104200001.0
2009-03-06 19:55:00,1.62575,1.62705,1.6253,1.6265,758000000.0
2009-03-06 20:00:00,1.6265,1.62775,1.6261,1.62755,879200000.0
2009-03-06 20:05:00,1.6276,1.6282,1.6271,1.6277,717200000.0
2009-03-06 20:10:00,1.6278,1.62885,1.62775,1.62885,559000000.0
2009-03-06 20:15:00,1.62885,1.62905,1.6281,1.6285,487800000.0
2009-03-06 20:20:00,1.6284,1.6287,1.62735,1.62805,1020200000.0
2009-03-06 20:25:00,1.62805,1.62865,1.62685,1.6272,791600000.0
2009-03-06 20:30:00,1.6272,1.6286,1.627,1.62825,919800000.0
2009-03-06 20:35:00,1.62815,1.62835,1.6273,1.62815,1015200000.0
2009-03-06 20:40:00,1.62815,1.6285,1.62755,1.6278,1334600000.0
2009-03-06 20:45:00,1.6278,1.62845,1.62735,1.6282,1069400000.0
2009-03-06 20:50:00,1.6282,1.6286,1.6278,1.6282,1057200000.0
2009-03-06 20:55:00,1.6282,1.62925,1.6282,1.6287,839600000.0
2009-03-06 21:00:00,1.6287,1.6296,1.6284,1.6288,1159400000.0
2009-03-06 21:05:00,1.6287,1.62925,1.62805,1.62865,1097800000.0
2009-03-06 21:10:00,1.62875,1.62945,1.62855,1.62895,1113000000.0
2009-03-06 21:15:00,1.62915,1.62925,1.6282,1.62855,1084400000.0
2009-03-06 21:20:00,1.62855,1.629,1.6278,1.629,988200000.0
2009-03-06 21:25:00,1.6289,1.6294,1.62855,1.62925,1043800000.0
2009-03-06 21:30:00,1.62925,1.63035,1.6288,1.6301,985200000.0
2009-03-06 21:35:00,1.63,1.63045,1.62975,1.63005,790800000.0
2009-03-06 21:40:00,1.6302,1.63035,1.6289,1.6292,679200000.0
2009-03-06 21:45:00,1.6288,1.6299,1.62875,1.6292,779400000.0
2009-03-06 21:50:00,1.62935,1.6296,1.62835,1.62835,562200000.0
2009-03-06 21:55:00,1.62855,1.6297,1.62855,1.6292,929000000.0
2009-03-06 22:00:00,1.62935,1.63005,1.62905,1.6292,638400000.0
2009-03-06 22:05:00,1.62915,1.62965,1.6288,1.62895,853400000.0
2009-03-06 22:10:00,1.629,1.6304,1.6288,1.63025,595200000.0
2009-03-06 22:15:00,1.63015,1.6309,1.6297,1.63085,579000000.0
2009-03-06 22:20:00,1.6308,1.6312,1.6277,1.62945,1033800000.0
2009-03-06 22:25:00,1.62945,1.63055,1.62875,1.63055,825800000.0
2009-03-06 22:30:00,1.6305,1.6308,1.6282,1.6305,1046600000.0
2009-03-06 22:35:00,1.6305,1.63075,1.62825,1.62985,865400000.0
2009-03-06 22:40:00,1.62985,1.63115,1.62945,1.6302,963600000.0
2009-03-06 22:45:00,1.6302,1.6317,1.6298,1.6313,1007000000.0
2009-03-06 22:50:00,1.6313,1.63225,1.63105,1.6319,690000000.0
2009-03-06 22:55:00,1.63185,1.6326,1.631,1.63175,653800000.0
2009-03-06 23:00:00,1.6318,1.6331,1.6314,1.63285,657800000.0
2009-03-06 23:05:00,1.6327,1.63325,1.63225,1.63295,272600000.0
2009-03-06 23:10:00,1.63305,1.63375,1.6325,1.6335,449600000.0
2009-03-06 23:15:00,1.6331,1.6347,1.6327,1.6342,508400000.0
2009-03-06 23:20:00,1.6345,1.6345,1.6326,1.6335,424400000.0
2009-03-06 23:25:00,1.63355,1.63445,1.6334,1.6341,215400000.0
2009-03-06 23:30:00,1.6341,1.6343,1.6333,1.63375,285800000.0
2009-03-06 23:35:00,1.6337,1.6347,1.6334,1.63425,195200000.0
2009-03-06 23:40:00,1.63445,1.6354,1.63445,1.63475,265600000.0
2009-03-06 23:45:00,1.6347,1.63685,1.6346,1.63595,403400000.0
2009-03-06 23:50:00,1.63595,1.63625,1.634,1.6345,384600000.0
2009-03-06 23:55:00,1.63465,1.63475,1.63185,1.63275,210400000.0
2009-03-08 23:00:00,1.6312,1.63227,1.62974,1.63227,492000000.0
2009-03-08 23:05:00,1.63225,1.63239,1.63023,1.63098,551400000.0
2009-03-08 23:10:00,1.63054,1.631,1.62963,1.62999,381200000.0
2009-03-08 23:15:00,1.63033,1.6307,1.63006,1.63046,267000000.0
2009-03-08 23:20:00,1.63009,1.63162,1.62983,1.63085,465600000.0
2009-03-08 23:25:00,1.63086,1.63305,1.63076,1.63276,334400000.0
2009-03-08 23:30:00,1.63242,1.63284,1.63194,1.6327,302400000.0
2009-03-08 23:35:00,1.63234,1.63432,1.63212,1.63397,340200000.0
2009-03-08 23:40:00,1.63395,1.63431,1.63338,1.63376,274200000.0
2009-03-08 23:45:00,1.63364,1.63424,1.63324,1.63424,334200000.0
2009-03-08 23:50:00,1.63417,1.635,1.63356,1.63434,427000000.0
2009-03-08 23:55:00,1.63447,1.63545,1.63447,1.63503,335600000.0
2009-03-09 00:00:00,1.63495,1.63555,1.6348,1.6349,83000000.0
2009-03-09 00:05:00,1.635,1.6351,1.635,1.6351,54600000.0
2009-03-09 00:10:00,1.6351,1.6351,1.6329,1.6335,56200000.0
2009-03-09 00:15:00,1.63345,1.6342,1.63315,1.6334,239000000.0
2009-03-09 00:20:00,1.6335,1.6344,1.63325,1.6336,153600000.0
2009-03-09 00:25:00,1.63385,1.63455,1.6332,1.63455,83200000.0
2009-03-09 00:30:00,1.63455,1.63455,1.63295,1.63455,248200000.0
2009-03-09 00:35:00,1.6345,1.6348,1.63425,1.6345,134000000.0
2009-03-09 00:40:00,1.63465,1.63505,1.63465,1.63505,139200000.0
2009-03-09 00:45:00,1.63413,1.6352,1.63413,1.6347,107800000.0
2009-03-09 00:50:00,1.6347,1.63515,1.6347,1.63475,223200000.0
2009-03-09 00:55:00,1.6347,1.63545,1.6347,1.6351,162600000.0
2009-03-09 01:00:00,1.6351,1.63525,1.63435,1.6347,187200000.0
2009-03-09 01:05:00,1.63495,1.6364,1.63495,1.6364,193800000.0
2009-03-09 01:10:00,1.6364,1.6364,1.6346,1.63465,152200000.0
2009-03-09 01:15:00,1.6347,1.6348,1.63295,1.6337,908200000.0
2009-03-09 01:20:00,1.6338,1.6345,1.63325,1.63335,333400000.0
2009-03-09 01:25:00,1.6334,1.6339,1.63295,1.6332,369800000.0
2009-03-09 01:30:00,1.63325,1.6337,1.63265,1.63305,430400000.0
2009-03-09 01:35:00,1.6329,1.633,1.6317,1.63285,327600000.0
2009-03-09 01:40:00,1.63265,1.6331,1.6324,1.63295,273600000.0
2009-03-09 01:45:00,1.63295,1.63365,1.6323,1.63305,525800000.0
2009-03-09 01:50:00,1.63315,1.63385,1.63245,1.6335,200200000.0
2009-03-09 01:55:00,1.6337,1.6343,1.63295,1.63325,354000000.0
2009-03-09 02:00:00,1.63325,1.63455,1.633,1.63435,466400000.0
2009-03-09 02:05:00,1.6342,1.6361,1.63395,1.6358,402800000.0
2009-03-09 02:10:00,1.63565,1.63605,1.6345,1.635,562400000.0
2009-03-09 02:15:00,1.63505,1.6359,1.63495,1.63575,342000000.0
2009-03-09 02:20:00,1.63575,1.6363,1.63465,1.63485,437400000.0
2009-03-09 02:25:00,1.63465,1.6356,1.6343,1.6354,336800000.0
2009-03-09 02:30:00,1.6354,1.63705,1.63535,1.63665,426600000.0
2009-03-09 02:35:00,1.63665,1.63665,1.63595,1.6364,226800000.0
2009-03-09 02:40:00,1.6364,1.63655,1.6352,1.6362,370600000.0
2009-03-09 02:45:00,1.6362,1.63635,1.6342,1.63515,632800000.0
2009-03-09 02:50:00,1.63485,1.63495,1.6331,1.6341,381200000.0
2009-03-09 02:55:00,1.6342,1.635,1.63275,1.63425,478800000.0
2009-03-09 03:00:00,1.6343,1.6347,1.6339,1.6343,304000000.0
2009-03-09 03:05:00,1.6343,1.6349,1.6341,1.63445,272800000.0
2009-03-09 03:10:00,1.6344,1.63475,1.6324,1.6328,635400000.0
2009-03-09 03:15:00,1.6328,1.6339,1.6328,1.63375,358000000.0
2009-03-09 03:20:00,1.6338,1.6362,1.6338,1.6362,277600000.0
2009-03-09 03:25:00,1.6362,1.6362,1.63455,1.63545,263600000.0
2009-03-09 03:30:00,1.6356,1.636,1.63445,1.636,246400000.0
2009-03-09 03:35:00,1.636,1.63615,1.6359,1.63605,141600000.0
2009-03-09 03:40:00,1.63605,1.63625,1.63595,1.63615,147800000.0
2009-03-09 03:45:00,1.63615,1.6365,1.6358,1.63595,148000000.0
2009-03-09 03:50:00,1.6362,1.63685,1.63605,1.6363,176200000.0
2009-03-09 03:55:00,1.6363,1.6367,1.63625,1.63645,187200000.0
2009-03-09 04:00:00,1.63645,1.63645,1.63535,1.63535,270900000.0
2009-03-09 04:05:00,1.6355,1.6355,1.6355,1.6355,209000000.0
2009-03-09 04:10:00,1.6355,1.6355,1.63355,1.6343,456000000.0
2009-03-09 04:15:00,1.6343,1.635,1.63395,1.63465,257600000.0
2009-03-09 04:20:00,1.63475,1.63525,1.63445,1.63475,174800000.0
2009-03-09 04:25:00,1.6349,1.63585,1.63465,1.63475,266600000.0
2009-03-09 04:30:00,1.6348,1.636,1.6347,1.6353,173200000.0
2009-03-09 04:35:00,1.63495,1.63515,1.6346,1.6347,147400000.0
2009-03-09 04:40:00,1.6347,1.63525,1.6347,1.6352,114600000.0
2009-03-09 04:45:00,1.6353,1.63575,1.6351,1.63525,192800000.0
2009-03-09 04:50:00,1.63525,1.63525,1.6342,1.63485,153700000.0
2009-03-09 04:55:00,1.63505,1.63505,1.6345,1.63465,167400000.0
2009-03-09 05:00:00,1.63475,1.63565,1.63465,1.63555,201800000.0
2009-03-09 05:05:00,1.6355,1.6357,1.6344,1.6352,255200000.0
2009-03-09 05:10:00,1.6352,1.6353,1.6344,1.6346,259600000.0
2009-03-09 05:15:00,1.63455,1.63535,1.63455,1.6349,163400000.0
2009-03-09 05:20:00,1.6349,1.6357,1.6347,1.6349,339000000.0
2009-03-09 05:25:00,1.6349,1.6358,1.63475,1.6353,502600002.0
2009-03-09 05:30:00,1.6352,1.6363,1.63485,1.63485,365400000.0
2009-03-09 05:35:00,1.6349,1.636,1.6345,1.6347,806400000.0
2009-03-09 05:40:00,1.6347,1.6347,1.63365,1.6342,458400000.0
2009-03-09 05:45:00,1.6342,1.6346,1.63385,1.6345,504000000.0
2009-03-09 05:50:00,1.63465,1.63515,1.63455,1.6346,409000000.0
2009-03-09 05:55:00,1.6346,1.6359,1.6341,1.63495,548200000.0
2009-03-09 06:00:00,1.63495,1.63515,1.6345,1.63485,538000000.0
2009-03-09 06:05:00,1.63485,1.63485,1.6345,1.6347,187600000.0
2009-03-09 06:10:00,1.6347,1.6355,1.63425,1.63425,245400000.0
2009-03-09 06:15:00,1.6346,1.6353,1.63455,1.635,241400000.0
2009-03-09 06:20:00,1.63505,1.6365,1.635,1.63605,404600000.0
2009-03-09 06:25:00,1.6361,1.6361,1.635,1.6353,463000000.0
2009-03-09 06:30:00,1.6354,1.636,1.63485,1.63495,420800000.0
2009-03-09 06:35:00,1.6349,1.6349,1.6333,1.63335,561000000.0
2009-03-09 06:40:00,1.63335,1.63375,1.6331,1.6331,152000000.0
2009-03-09 06:45:00,1.6331,1.6339,1.63225,1.6339,413400000.0
2009-03-09 06:50:00,1.6339,1.634,1.6334,1.6337,169800000.0
2009-03-09 06:55:00,1.63355,1.63395,1.63355,1.63375,161200000.0
2009-03-09 07:00:00,1.63375,1.63575,1.6334,1.63555,958200000.0
2009-03-09 07:05:00,1.63555,1.63595,1.63535,1.63575,312800000.0
2009-03-09 07:10:00,1.6359,1.6359,1.63515,1.6356,187800000.0
2009-03-09 07:15:00,1.63555,1.636,1.6352,1.6359,325800000.0
2009-03-09 07:20:00,1.6359,1.6371,1.6356,1.6364,275000000.0
2009-03-09 07:25:00,1.6364,1.637,1.63585,1.6364,352400000.0
2009-03-09 07:30:00,1.63645,1.6368,1.6363,1.6366,91200000.0
2009-03-09 07:35:00,1.63655,1.6367,1.6354,1.6361,352600000.0
2009-03-09 07:40:00,1.6361,1.63675,1.63565,1.63675,285000000.0
2009-03-09 07:45:00,1.63665,1.63705,1.6362,1.6364,385200000.0
2009-03-09 07:50:00,1.63635,1.63695,1.63635,1.63675,115400000.0
2009-03-09 07:55:00,1.63675,1.637,1.6363,1.63645,363400000.0
2009-03-09 08:00:00,1.6365,1.63685,1.63605,1.63635,268200000.0
2009-03-09 08:05:00,1.6363,1.6372,1.63625,1.63675,429400000.0
2009-03-09 08:10:00,1.63675,1.63705,1.6357,1.63645,445400000.0
2009-03-09 08:15:00,1.63645,1.6381,1.63555,1.6378,988400000.0
2009-03-09 08:20:00,1.6378,1.6379,1.63595,1.63665,567200000.0
2009-03-09 08:25:00,1.63665,1.6389,1.6364,1.63825,658800000.0
2009-03-09 08:30:00,1.63815,1.6387,1.637,1.63745,574400000.0
2009-03-09 08:35:00,1.6375,1.638,1.63715,1.6376,292800000.0
2009-03-09 08:40:00,1.6376,1.63765,1.63665,1.637,398400000.0
2009-03-09 08:45:00,1.63715,1.6378,1.63655,1.63715,576600000.0
2009-03-09 08:50:00,1.6372,1.63735,1.63665,1.6369,255400000.0
2009-03-09 08:55:00,1.63695,1.6379,1.6352,1.6353,615400000.0
2009-03-09 09:00:00,1.6354,1.6354,1.633,1.633,784800000.0
2009-03-09 09:05:00,1.6331,1.63335,1.629,1.6306,1524200000.0
2009-03-09 09:10:00,1.63035,1.63085,1.62965,1.6305,1082600000.0
2009-03-09 09:15:00,1.63045,1.63145,1.63025,1.63145,744000000.0
2009-03-09 09:20:00,1.6312,1.6345,1.63045,1.63445,942800000.0
2009-03-09 09:25:00,1.6344,1.6345,1.6325,1.63295,864800000.0
2009-03-09 09:30:00,1.63295,1.6345,1.6326,1.63385,798400000.0
2009-03-09 09:35:00,1.63385,1.63565,1.63375,1.635,1294800000.0
2009-03-09 09:40:00,1.6349,1.6354,1.63375,1.63425,1132000000.0
2009-03-09 09:45:00,1.63425,1.6353,1.63235,1.6326,1067200000.0
2009-03-09 09:50:00,1.63265,1.63285,1.631,1.6314,871400000.0
2009-03-09 09:55:00,1.6314,1.63165,1.62975,1.62975,870200000.0
2009-03-09 10:00:00,1.62975,1.6304,1.6272,1.628,1179000000.0
2009-03-09 10:05:00,1.62785,1.6281,1.62545,1.62665,1170400000.0
2009-03-09 10:10:00,1.6267,1.62815,1.62665,1.628,1093000000.0
2009-03-09 10:15:00,1.6281,1.629,1.6262,1.6262,1493800000.0
2009-03-09 10:20:00,1.6263,1.6269,1.6235,1.62425,1655600000.0
2009-03-09 10:25:00,1.6243,1.6261,1.624,1.62425,1291800000.0
2009-03-09 10:30:00,1.6243,1.62435,1.6229,1.6233,1185200000.0
2009-03-09 10:35:00,1.6233,1.6235,1.6216,1.62265,1315000000.0
2009-03-09 10:40:00,1.6225,1.6227,1.62065,1.6218,2101800000.0
2009-03-09 10:45:00,1.6218,1.6232,1.62135,1.62275,1135800000.0
2009-03-09 10:50:00,1.62285,1.6249,1.62275,1.62445,1288400000.0
2009-03-09 10:55:00,1.6244,1.625,1.6235,1.62435,1293400000.0
2009-03-09 11:00:00,1.62425,1.62535,1.62225,1.6224,1544000000.0
2009-03-09 11:05:00,1.6223,1.6226,1.62105,1.62195,1692200000.0
2009-03-09 11:10:00,1.62205,1.62235,1.6176,1.62055,2201900000.0
2009-03-09 11:15:00,1.62055,1.62055,1.6182,1.61925,1746400000.0
2009-03-09 11:20:00,1.6193,1.6219,1.6189,1.621,1756700000.0
2009-03-09 11:25:00,1.621,1.6217,1.62025,1.62095,1454000000.0
2009-03-09 11:30:00,1.62085,1.62205,1.6202,1.6209,1078800000.0
2009-03-09 11:35:00,1.62105,1.6223,1.62065,1.62195,1630000000.0
2009-03-09 11:40:00,1.62195,1.62395,1.621,1.62115,1738200000.0
2009-03-09 11:45:00,1.621,1.62135,1.6178,1.61785,1304800000.0
2009-03-09 11:50:00,1.618,1.62065,1.6166,1.61775,1653800000.0
2009-03-09 11:55:00,1.61775,1.6192,1.61675,1.61705,1304000000.0
2009-03-09 12:00:00,1.61705,1.61885,1.6139,1.61465,1840700000.0
2009-03-09 12:05:00,1.6142,1.6166,1.61415,1.6161,1900200000.0
2009-03-09 12:10:00,1.61605,1.6171,1.615,1.61525,1086800000.0
2009-03-09 12:15:00,1.6153,1.6176,1.6153,1.61645,1616000000.0
2009-03-09 12:20:00,1.61645,1.6176,1.61615,1.6168,1477200000.0
2009-03-09 12:25:00,1.6168,1.61875,1.6167,1.6178,1429000000.0
2009-03-09 12:30:00,1.6178,1.61845,1.61535,1.6157,1413200000.0
2009-03-09 12:35:00,1.6157,1.61865,1.61535,1.6168,1454400000.0
2009-03-09 12:40:00,1.6168,1.6168,1.6145,1.615,1661200000.0
2009-03-09 12:45:00,1.615,1.6151,1.6108,1.61195,1789300000.0
2009-03-09 12:50:00,1.612,1.6136,1.61165,1.61355,1218300000.0
2009-03-09 12:55:00,1.61355,1.6142,1.6128,1.6131,1551800000.0
2009-03-09 13:00:00,1.61325,1.61535,1.61325,1.6151,2016300000.0
2009-03-09 13:05:00,1.6152,1.61755,1.61505,1.61685,2154400000.0
2009-03-09 13:10:00,1.61685,1.6178,1.61425,1.61455,1703600000.0
2009-03-09 13:15:00,1.6146,1.61765,1.6141,1.6162,1837000000.0
2009-03-09 13:20:00,1.61605,1.61705,1.6136,1.61385,1826100000.0
2009-03-09 13:25:00,1.61395,1.61665,1.6132,1.6133,1698600000.0
2009-03-09 13:30:00,1.6132,1.61475,1.6131,1.61445,1508900000.0
2009-03-09 13:35:00,1.61445,1.6157,1.6144,1.61515,875800000.0
2009-03-09 13:40:00,1.6151,1.6156,1.61335,1.61355,1494200000.0
2009-03-09 13:45:00,1.6134,1.6138,1.6112,1.61235,1912000000.0
2009-03-09 13:50:00,1.61235,1.6127,1.6119,1.612,1249500000.0
2009-03-09 13:55:00,1.61195,1.61285,1.6116,1.61195,1549400000.0
2009-03-09 14:00:00,1.61245,1.6127,1.6085,1.60905,2385800000.0
2009-03-09 14:05:00,1.60905,1.6103,1.6079,1.6101,2459200000.0
2009-03-09 14:10:00,1.6099,1.6114,1.60895,1.6111,1385900000.0
2009-03-09 14:15:00,1.611,1.61155,1.6094,1.61015,1513000000.0
2009-03-09 14:20:00,1.6101,1.61015,1.60815,1.60945,1844600000.0
2009-03-09 14:25:00,1.6095,1.6096,1.6075,1.60805,1481900000.0
2009-03-09 14:30:00,1.60805,1.60935,1.6078,1.6078,1663800000.0
2009-03-09 14:35:00,1.6079,1.60815,1.60605,1.60705,1835800000.0
2009-03-09 14:40:00,1.607,1.608,1.6069,1.60715,2501800000.0
2009-03-09 14:45:00,1.6072,1.6097,1.60685,1.6093,2335800000.0
2009-03-09 14:50:00,1.6093,1.6102,1.60715,1.6072,2224000000.0
2009-03-09 14:55:00,1.6072,1.60915,1.60705,1.60895,2384000000.0
2009-03-09 15:00:00,1.60895,1.6111,1.60895,1.61,2218800000.0
2009-03-09 15:05:00,1.6101,1.6115,1.60965,1.61115,1816400000.0
2009-03-09 15:10:00,1.61115,1.6113,1.6095,1.60975,2163199999.0
2009-03-09 15:15:00,1.6098,1.60995,1.60605,1.6062,2115200000.0
2009-03-09 15:20:00,1.6062,1.6064,1.60455,1.60605,2152500000.0
2009-03-09 15:25:00,1.6061,1.60735,1.60535,1.60615,2078600000.0
2009-03-09 15:30:00,1.6063,1.60795,1.6058,1.6065,2397500000.0
2009-03-09 15:35:00,1.60645,1.6086,1.60615,1.6084,2216600000.0
2009-03-09 15:40:00,1.60845,1.60965,1.60775,1.60825,2121200000.0
2009-03-09 15:45:00,1.6082,1.6097,1.608,1.60935,2311600000.0
2009-03-09 15:50:00,1.60935,1.61205,1.6093,1.6108,2197600000.0
2009-03-09 15:55:00,1.6108,1.613,1.6104,1.6107,2323400000.0
2009-03-09 16:00:00,1.6107,1.61215,1.6106,1.61195,2172400000.0
2009-03-09 16:05:00,1.61195,1.613,1.61,1.61055,2169100000.0
2009-03-09 16:10:00,1.61055,1.61195,1.6097,1.60985,2291400000.0
2009-03-09 16:15:00,1.60995,1.61065,1.6065,1.60655,2216600000.0
2009-03-09 16:20:00,1.6065,1.607,1.6044,1.605,2421800000.0
2009-03-09 16:25:00,1.605,1.6069,1.60465,1.6059,1740600000.0
2009-03-09 16:30:00,1.6059,1.6066,1.6049,1.6053,1646400000.0
2009-03-09 16:35:00,1.60535,1.60555,1.5999,1.60045,2167600000.0
2009-03-09 16:40:00,1.6004,1.6023,1.59955,1.60185,2213400000.0
2009-03-09 16:45:00,1.60185,1.60225,1.60035,1.60065,2345400000.0
2009-03-09 16:50:00,1.60065,1.6014,1.5999,1.60045,2198800000.0
2009-03-09 16:55:00,1.60035,1.60095,1.59975,1.60015,1910600000.0
2009-03-09 17:00:00,1.6002,1.6015,1.60005,1.60125,2146200000.0
2009-03-09 17:05:00,1.60125,1.6019,1.6003,1.60155,1581800000.0
2009-03-09 17:10:00,1.60165,1.60195,1.59965,1.5999,1480400000.0
2009-03-09 17:15:00,1.6,1.6012,1.59975,1.59995,1966800000.0
2009-03-09 17:20:00,1.5999,1.6007,1.59895,1.5996,2092400000.0
2009-03-09 17:25:00,1.59965,1.60005,1.5983,1.59855,1754000000.0
2009-03-09 17:30:00,1.59855,1.60105,1.59845,1.6009,2184900000.0
2009-03-09 17:35:00,1.6009,1.6027,1.6008,1.60195,2097600000.0
2009-03-09 17:40:00,1.60195,1.6025,1.59905,1.5999,2073400000.0
2009-03-09 17:45:00,1.59985,1.6003,1.59815,1.59815,1880000000.0
2009-03-09 17:50:00,1.59815,1.601,1.5979,1.6008,2326400000.0
2009-03-09 17:55:00,1.6008,1.60115,1.59875,1.6002,2238400000.0
2009-03-09 18:00:00,1.60025,1.6017,1.60005,1.6007,2025800000.0
2009-03-09 18:05:00,1.6007,1.60095,1.59855,1.59875,1400399998.0
2009-03-09 18:10:00,1.5988,1.6016,1.5986,1.6016,1854000000.0
2009-03-09 18:15:00,1.60165,1.6044,1.60095,1.6042,1759700000.0
2009-03-09 18:20:00,1.60425,1.6044,1.60065,1.6009,1989000000.0
2009-03-09 18:25:00,1.6008,1.60235,1.6005,1.6011,1534000000.0
2009-03-09 18:30:00,1.6011,1.602,1.60065,1.60125,1356400000.0
2009-03-09 18:35:00,1.60125,1.60235,1.60125,1.6018,1479800000.0
2009-03-09 18:40:00,1.60185,1.6029,1.60165,1.6029,1407000000.0
2009-03-09 18:45:00,1.6028,1.60355,1.6026,1.6035,1052200000.0
2009-03-09 18:50:00,1.6035,1.605,1.6031,1.60415,730800000.0
2009-03-09 18:55:00,1.60425,1.60585,1.60425,1.605,1240000000.0
2009-03-09 19:00:00,1.60505,1.60545,1.60465,1.60495,1041000000.0
2009-03-09 19:05:00,1.6049,1.605,1.6032,1.60395,1039800000.0
2009-03-09 19:10:00,1.604,1.6047,1.60375,1.6043,1286000000.0
2009-03-09 19:15:00,1.6044,1.6045,1.6031,1.6037,1369400000.0
2009-03-09 19:20:00,1.60365,1.60395,1.60225,1.6023,1013200000.0
2009-03-09 19:25:00,1.6022,1.60255,1.60135,1.6018,941000000.0
2009-03-09 19:30:00,1.60175,1.6019,1.5997,1.60025,1103200000.0
2009-03-09 19:35:00,1.60025,1.60195,1.6001,1.60085,1125600000.0
2009-03-09 19:40:00,1.60095,1.60115,1.59965,1.60005,1248000000.0
2009-03-09 19:45:00,1.60005,1.60045,1.59965,1.60005,1022400000.0
2009-03-09 19:50:00,1.60015,1.601,1.5993,1.59955,768400000.0
2009-03-09 19:55:00,1.59955,1.60135,1.5994,1.6008,1126600000.0
2009-03-09 20:00:00,1.60105,1.6025,1.60095,1.60235,1314200000.0
2009-03-09 20:05:00,1.60235,1.6035,1.60235,1.6035,810200000.0
2009-03-09 20:10:00,1.6035,1.60355,1.60165,1.6018,1186400000.0
2009-03-09 20:15:00,1.6019,1.6026,1.6011,1.60205,1110600000.0
2009-03-09 20:20:00,1.6021,1.603,1.6014,1.603,1048200000.0
2009-03-09 20:25:00,1.60315,1.6036,1.5995,1.6008,817700000.0
2009-03-09 20:30:00,1.6008,1.6016,1.6,1.6006,237600000.0
2009-03-09 20:35:00,1.60075,1.6015,1.59985,1.6003,268800000.0
2009-03-09 20:40:00,1.60035,1.60055,1.5989,1.59995,403600000.0
2009-03-09 20:45:00,1.60005,1.6006,1.5986,1.59895,595800000.0
2009-03-09 20:50:00,1.59895,1.5998,1.59885,1.59965,546400000.0
2009-03-09 20:55:00,1.59965,1.5999,1.5984,1.59865,526200000.0
2009-03-09 21:00:00,1.5987,1.59975,1.5986,1.5992,541400000.0
2009-03-09 21:05:00,1.5992,1.59955,1.599,1.5993,457200000.0
2009-03-09 21:10:00,1.59915,1.59925,1.59785,1.598,751200000.0
2009-03-09 21:15:00,1.5979,1.59855,1.5966,1.59815,940000000.0
2009-03-09 21:20:00,1.59825,1.5992,1.598,1.5986,833400000.0
2009-03-09 21:25:00,1.59855,1.5986,1.597,1.5983,820400000.0
2009-03-09 21:30:00,1.5982,1.59855,1.5977,1.5981,634400000.0
2009-03-09 21:35:00,1.598,1.5985,1.59795,1.59825,661000000.0
2009-03-09 21:40:00,1.59845,1.5988,1.59775,1.5985,962600000.0
2009-03-09 21:45:00,1.59855,1.59885,1.59745,1.59865,988800000.0
2009-03-09 21:50:00,1.59875,1.59875,1.59715,1.59815,592400000.0
2009-03-09 21:55:00,1.59815,1.5983,1.5976,1.5979,365000000.0
2009-03-09 22:00:00,1.5979,1.59835,1.597,1.59715,363200000.0
2009-03-09 22:05:00,1.59725,1.59775,1.59715,1.5977,228600000.0
2009-03-09 22:10:00,1.59765,1.59765,1.597,1.597,276000000.0
2009-03-09 22:15:00,1.597,1.597,1.5962,1.5968,259100000.0
2009-03-09 22:20:00,1.59695,1.59785,1.5968,1.59735,151600000.0
2009-03-09 22:25:00,1.5975,1.5987,1.596,1.5969,480600000.0
2009-03-09 22:30:00,1.5969,1.59695,1.59565,1.5959,219600000.0
2009-03-09 22:35:00,1.5959,1.5974,1.59555,1.5968,348000000.0
2009-03-09 22:40:00,1.5968,1.5971,1.59625,1.59695,230600000.0
2009-03-09 22:45:00,1.5971,1.5975,1.5958,1.5967,425400000.0
2009-03-09 22:50:00,1.59675,1.5969,1.5959,1.5967,301600000.0
2009-03-09 22:55:00,1.5967,1.5967,1.5951,1.5955,543600000.0
2009-03-09 23:00:00,1.5952,1.59575,1.5946,1.59565,276200000.0
2009-03-09 23:05:00,1.59575,1.5959,1.5944,1.59445,340000000.0
2009-03-09 23:10:00,1.59385,1.59505,1.59385,1.59495,253000000.0
2009-03-09 23:15:00,1.59495,1.595,1.59369,1.595,70400000.0
2009-03-09 23:20:00,1.59515,1.59615,1.59485,1.5958,100400000.0
2009-03-09 23:25:00,1.5959,1.59595,1.59475,1.5957,98400000.0
2009-03-09 23:30:00,1.5957,1.5967,1.59565,1.59645,164400000.0
2009-03-09 23:35:00,1.5961,1.59735,1.5961,1.59705,178800000.0
2009-03-09 23:40:00,1.59705,1.59805,1.59705,1.5975,309400000.0
2009-03-09 23:45:00,1.59745,1.5976,1.59704,1.5976,67800000.0
2009-03-09 23:50:00,1.5976,1.5976,1.59675,1.597,97200000.0
2009-03-09 23:55:00,1.5975,1.5975,1.597,1.5974,64200000.0
2009-03-10 00:00:00,1.5974,1.5974,1.5962,1.5963,199600000.0
2009-03-10 00:05:00,1.59635,1.5969,1.59625,1.5964,105800000.0
2009-03-10 00:10:00,1.5964,1.5966,1.59587,1.59604,66400000.0
2009-03-10 00:15:00,1.59645,1.5976,1.596,1.59715,294400000.0
2009-03-10 00:20:00,1.5971,1.59755,1.5964,1.5964,449400000.0
2009-03-10 00:25:00,1.59645,1.5972,1.59645,1.5968,143400000.0
2009-03-10 00:30:00,1.5967,1.5986,1.5967,1.59795,505600000.0
2009-03-10 00:35:00,1.5981,1.5982,1.5966,1.5967,216200000.0
2009-03-10 00:40:00,1.5968,1.597,1.59595,1.59655,228200000.0
2009-03-10 00:45:00,1.59642,1.59735,1.59599,1.59715,245000000.0
2009-03-10 00:50:00,1.5968,1.5979,1.5968,1.5979,175600000.0
2009-03-10 00:55:00,1.5979,1.5979,1.59695,1.59705,103200000.0
2009-03-10 01:00:00,1.59715,1.59845,1.59695,1.59795,211200000.0
2009-03-10 01:05:00,1.59795,1.5981,1.59647,1.59677,237200000.0
2009-03-10 01:10:00,1.5972,1.5985,1.597,1.59815,464900000.0
2009-03-10 01:15:00,1.59815,1.59825,1.59709,1.59785,328800000.0
2009-03-10 01:20:00,1.5978,1.59805,1.5973,1.59745,176600000.0
2009-03-10 01:25:00,1.59765,1.59805,1.5974,1.59805,133200000.0
2009-03-10 01:30:00,1.59805,1.5981,1.5974,1.5979,144400000.0
2009-03-10 01:35:00,1.5978,1.5984,1.59775,1.5978,212600000.0
2009-03-10 01:40:00,1.5977,1.5981,1.5972,1.5978,388600000.0
2009-03-10 01:45:00,1.5979,1.59825,1.597,1.59795,236000000.0
2009-03-10 01:50:00,1.59795,1.59795,1.5968,1.59765,392200000.0
2009-03-10 01:55:00,1.59755,1.598,1.5975,1.5978,145400000.0
2009-03-10 02:00:00,1.5978,1.5978,1.59675,1.59755,377400000.0
2009-03-10 02:05:00,1.59755,1.598,1.5974,1.59745,369600000.0
2009-03-10 02:10:00,1.5975,1.5983,1.5974,1.5977,223400000.0
2009-03-10 02:15:00,1.5977,1.5981,1.5976,1.5978,233000000.0
2009-03-10 02:20:00,1.5978,1.5981,1.5977,1.5981,169400000.0
2009-03-10 02:25:00,1.59865,1.599,1.59715,1.5986,694200000.0
2009-03-10 02:30:00,1.5986,1.5989,1.5981,1.59825,323000000.0
2009-03-10 02:35:00,1.5982,1.6004,1.59815,1.5995,780000000.0
2009-03-10 02:40:00,1.5996,1.60085,1.59955,1.60025,509800000.0
2009-03-10 02:45:00,1.60025,1.60085,1.5996,1.5998,295400000.0
2009-03-10 02:50:00,1.59985,1.60105,1.59985,1.60105,330000000.0
2009-03-10 02:55:00,1.601,1.60135,1.60025,1.6009,483200000.0
2009-03-10 03:00:00,1.601,1.60195,1.6007,1.60095,281200000.0
2009-03-10 03:05:00,1.60095,1.60095,1.6002,1.6005,359400000.0
2009-03-10 03:10:00,1.6005,1.60135,1.6002,1.60095,467400000.0
2009-03-10 03:15:00,1.60095,1.6015,1.60015,1.60085,462400000.0
2009-03-10 03:20:00,1.60085,1.601,1.6004,1.6005,696800000.0
2009-03-10 03:25:00,1.60045,1.60075,1.59995,1.6004,211000000.0
2009-03-10 03:30:00,1.6004,1.601,1.59985,1.60095,221000000.0
2009-03-10 03:35:00,1.60055,1.6009,1.60005,1.60045,198000000.0
2009-03-10 03:40:00,1.6005,1.6005,1.59973,1.6004,328600000.0
2009-03-10 03:45:00,1.6005,1.6005,1.5992,1.5993,195400000.0
2009-03-10 03:50:00,1.5993,1.59965,1.5985,1.5994,382400000.0
2009-03-10 03:55:00,1.59945,1.60035,1.59845,1.5991,229200000.0
2009-03-10 04:00:00,1.5991,1.59995,1.5989,1.5994,456600000.0
2009-03-10 04:05:00,1.59935,1.6006,1.59935,1.6004,269200000.0
2009-03-10 04:10:00,1.6004,1.6004,1.5992,1.5992,174000000.0
2009-03-10 04:15:00,1.59925,1.5996,1.59905,1.5995,243400000.0
2009-03-10 04:20:00,1.5996,1.6,1.59865,1.5991,239000000.0
2009-03-10 04:25:00,1.599,1.59995,1.59885,1.59925,491200000.0
2009-03-10 04:30:00,1.59935,1.59985,1.59885,1.5991,244000000.0
2009-03-10 04:35:00,1.5991,1.5991,1.59775,1.598,526200000.0
2009-03-10 04:40:00,1.59795,1.5985,1.59775,1.59815,224200000.0
2009-03-10 04:45:00,1.5981,1.5994,1.598,1.5994,276400000.0
2009-03-10 04:50:00,1.5993,1.59965,1.5986,1.5991,283000000.0
2009-03-10 04:55:00,1.599,1.5993,1.59839,1.5992,269400000.0
2009-03-10 05:00:00,1.59915,1.5999,1.59765,1.59985,878600000.0
2009-03-10 05:05:00,1.5999,1.60025,1.5995,1.6,413600000.0
2009-03-10 05:10:00,1.6,1.60025,1.59885,1.59925,730400000.0
2009-03-10 05:15:00,1.59915,1.59945,1.5978,1.59785,496000000.0
2009-03-10 05:20:00,1.59785,1.5987,1.5977,1.598,313000000.0
2009-03-10 05:25:00,1.59805,1.59935,1.598,1.59935,186400000.0
2009-03-10 05:30:00,1.59935,1.59945,1.59845,1.5989,271600000.0
2009-03-10 05:35:00,1.5989,1.6002,1.5986,1.5994,314800000.0
2009-03-10 05:40:00,1.5993,1.59935,1.59825,1.599,349400000.0
2009-03-10 05:45:00,1.5992,1.59955,1.5984,1.59915,295200000.0
2009-03-10 05:50:00,1.5993,1.59985,1.59905,1.59935,323400000.0
2009-03-10 05:55:00,1.5993,1.59955,1.5989,1.5993,185400000.0
2009-03-10 06:00:00,1.5993,1.5993,1.598,1.59815,391800000.0
2009-03-10 06:05:00,1.5983,1.59875,1.59595,1.59725,793000000.0
2009-03-10 06:10:00,1.59735,1.59745,1.59685,1.5972,172800000.0
2009-03-10 06:15:00,1.59715,1.5972,1.59635,1.59675,431400000.0
2009-03-10 06:20:00,1.597,1.59725,1.5961,1.5965,272000000.0
2009-03-10 06:25:00,1.59655,1.59705,1.5963,1.5966,330400000.0
2009-03-10 06:30:00,1.59665,1.59725,1.59645,1.5971,364600000.0
2009-03-10 06:35:00,1.59675,1.5972,1.59645,1.5969,211400000.0
2009-03-10 06:40:00,1.59685,1.59745,1.5965,1.5965,297400000.0
2009-03-10 06:45:00,1.5965,1.5965,1.5918,1.592,964600000.0
2009-03-10 06:50:00,1.592,1.59295,1.59135,1.5924,885400000.0
2009-03-10 06:55:00,1.59235,1.5935,1.59225,1.5934,565400000.0
2009-03-10 07:00:00,1.5934,1.59365,1.59265,1.5935,485600000.0
2009-03-10 07:05:00,1.5935,1.59435,1.5928,1.59405,420800000.0
2009-03-10 07:10:00,1.5941,1.5942,1.5934,1.5935,186200000.0
2009-03-10 07:15:00,1.5935,1.59385,1.59305,1.59385,540200000.0
2009-03-10 07:20:00,1.5939,1.5939,1.59286,1.59295,590800000.0
2009-03-10 07:25:00,1.5931,1.5951,1.5931,1.59455,566000000.0
2009-03-10 07:30:00,1.5946,1.59475,1.59325,1.59395,544000000.0
2009-03-10 07:35:00,1.5934,1.5948,1.5934,1.59415,423800000.0
2009-03-10 07:40:00,1.5942,1.5964,1.594,1.5962,915800000.0
2009-03-10 07:45:00,1.5963,1.5967,1.59455,1.59515,726400000.0
2009-03-10 07:50:00,1.59515,1.5963,1.5947,1.5958,603600000.0
2009-03-10 07:55:00,1.5958,1.59735,1.59565,1.5962,888600000.0
2009-03-10 08:00:00,1.5962,1.59675,1.59435,1.5948,521200000.0
2009-03-10 08:05:00,1.5948,1.59485,1.5928,1.5934,545200000.0
2009-03-10 08:10:00,1.5934,1.5936,1.59025,1.59035,872200000.0
2009-03-10 08:15:00,1.5903,1.5909,1.58965,1.59075,857200000.0
2009-03-10 08:20:00,1.5908,1.59155,1.59015,1.59105,512300000.0
2009-03-10 08:25:00,1.59105,1.59105,1.5881,1.5882,673800000.0
2009-03-10 08:30:00,1.5882,1.5883,1.58685,1.5875,900400000.0
2009-03-10 08:35:00,1.5875,1.58785,1.5869,1.58725,627200000.0
2009-03-10 08:40:00,1.5872,1.5875,1.58465,1.585,786600000.0
2009-03-10 08:45:00,1.58505,1.5862,1.5846,1.58605,1183200000.0
2009-03-10 08:50:00,1.5862,1.58745,1.58565,1.58735,649000000.0
2009-03-10 08:55:00,1.58725,1.5876,1.58595,1.58605,724400000.0
2009-03-10 09:00:00,1.58605,1.58885,1.58595,1.58885,1051400000.0
2009-03-10 09:05:00,1.58875,1.59055,1.58805,1.58905,1821000000.0
2009-03-10 09:10:00,1.58865,1.59015,1.5886,1.58955,1219600000.0
2009-03-10 09:15:00,1.58955,1.59025,1.5888,1.58985,964800000.0
2009-03-10 09:20:00,1.59005,1.59015,1.5879,1.58795,1251800000.0
2009-03-10 09:25:00,1.5879,1.58855,1.5871,1.5879,1010600000.0
2009-03-10 09:30:00,1.5879,1.58865,1.5871,1.588,1105200000.0
2009-03-10 09:35:00,1.58785,1.5902,1.58735,1.59015,1315000000.0
2009-03-10 09:40:00,1.59045,1.59095,1.58965,1.5899,1411200000.0
2009-03-10 09:45:00,1.5899,1.59125,1.58925,1.59095,1901600000.0
2009-03-10 09:50:00,1.591,1.59125,1.5887,1.5895,1751400000.0
2009-03-10 09:55:00,1.5895,1.5925,1.5885,1.59195,2003200000.0
2009-03-10 10:00:00,1.592,1.5944,1.59075,1.59355,2117900000.0
2009-03-10 10:05:00,1.5936,1.5952,1.5932,1.59335,1927600000.0
2009-03-10 10:10:00,1.5933,1.5954,1.5927,1.595,1941600000.0
2009-03-10 10:15:00,1.595,1.59745,1.5936,1.5966,2012400000.0
2009-03-10 10:20:00,1.59665,1.5976,1.59605,1.5972,1008800000.0
2009-03-10 10:25:00,1.5973,1.5995,1.59665,1.59895,2120600000.0
2009-03-10 10:30:00,1.59885,1.5991,1.59735,1.5986,1698800000.0
2009-03-10 10:35:00,1.5986,1.6011,1.59845,1.6003,1536400000.0
2009-03-10 10:40:00,1.60025,1.601,1.59965,1.60015,1914500000.0
2009-03-10 10:45:00,1.60015,1.6009,1.59975,1.6008,1384700000.0
2009-03-10 10:50:00,1.6008,1.60245,1.60055,1.6011,1330500000.0
2009-03-10 10:55:00,1.6011,1.6012,1.5993,1.59935,1529400000.0
2009-03-10 11:00:00,1.59945,1.59965,1.5972,1.59735,1512400000.0
2009-03-10 11:05:00,1.59725,1.5999,1.5972,1.59965,1491600000.0
2009-03-10 11:10:00,1.59965,1.59995,1.59775,1.5979,1011800000.0
2009-03-10 11:15:00,1.59795,1.59805,1.59605,1.5964,1407200000.0
2009-03-10 11:20:00,1.59635,1.59645,1.5946,1.5958,1609300000.0
2009-03-10 11:25:00,1.59585,1.59695,1.5949,1.5955,1184500000.0
2009-03-10 11:30:00,1.59555,1.5956,1.5911,1.59265,1556400000.0
2009-03-10 11:35:00,1.59265,1.5965,1.59265,1.59605,1380600000.0
2009-03-10 11:40:00,1.596,1.5969,1.59525,1.59525,1537200000.0
2009-03-10 11:45:00,1.59525,1.59665,1.59515,1.59595,1175400000.0
2009-03-10 11:50:00,1.5961,1.59675,1.5955,1.59635,1405600000.0
2009-03-10 11:55:00,1.59635,1.59865,1.596,1.5985,1086400000.0
2009-03-10 12:00:00,1.5984,1.59945,1.59715,1.5975,1734000000.0
2009-03-10 12:05:00,1.59745,1.60285,1.5971,1.6016,2023200000.0
2009-03-10 12:10:00,1.6016,1.6018,1.59945,1.59945,1285600000.0
2009-03-10 12:15:00,1.5994,1.602,1.5991,1.60165,1535200000.0
2009-03-10 12:20:00,1.60165,1.6017,1.59965,1.6008,1312500000.0
2009-03-10 12:25:00,1.60085,1.60115,1.5994,1.60115,1339600000.0
2009-03-10 12:30:00,1.6011,1.60465,1.60085,1.60215,1656400000.0
2009-03-10 12:35:00,1.60215,1.6026,1.60065,1.60155,1776900000.0
2009-03-10 12:40:00,1.60155,1.60285,1.6002,1.601,1713800000.0
2009-03-10 12:45:00,1.60115,1.60215,1.6,1.6007,2024400000.0
2009-03-10 12:50:00,1.6009,1.604,1.6008,1.603,1639700000.0
2009-03-10 12:55:00,1.603,1.6049,1.60275,1.60405,2065800000.0
2009-03-10 13:00:00,1.6041,1.6049,1.60215,1.6024,1652800000.0
2009-03-10 13:05:00,1.60235,1.6029,1.6013,1.60225,1709400000.0
2009-03-10 13:10:00,1.6022,1.60255,1.6002,1.60035,1834400000.0
2009-03-10 13:15:00,1.60035,1.60145,1.6002,1.60105,1526200000.0
2009-03-10 13:20:00,1.60105,1.60155,1.60005,1.6003,1695200000.0
2009-03-10 13:25:00,1.6005,1.6005,1.59905,1.59945,1627200000.0
2009-03-10 13:30:00,1.5994,1.6012,1.59855,1.6012,2134400000.0
2009-03-10 13:35:00,1.60125,1.6027,1.60115,1.6018,1344300000.0
2009-03-10 13:40:00,1.6017,1.60205,1.60015,1.6004,1341000000.0
2009-03-10 13:45:00,1.6005,1.6008,1.6003,1.60065,1431200000.0
2009-03-10 13:50:00,1.60065,1.60125,1.60005,1.60105,964000000.0
2009-03-10 13:55:00,1.60105,1.60215,1.60085,1.60185,1827200000.0
2009-03-10 14:00:00,1.60195,1.60225,1.601,1.60175,1477900000.0
2009-03-10 14:05:00,1.60175,1.60265,1.6001,1.601,1824600000.0
2009-03-10 14:10:00,1.6011,1.6017,1.6002,1.6005,1614200000.0
2009-03-10 14:15:00,1.60055,1.6013,1.595,1.595,2122100000.0
2009-03-10 14:20:00,1.59525,1.5989,1.59525,1.5958,2179900000.0
2009-03-10 14:25:00,1.5959,1.59605,1.58755,1.59105,2304800000.0
2009-03-10 14:30:00,1.591,1.5926,1.5902,1.5926,1885200000.0
2009-03-10 14:35:00,1.5926,1.59265,1.5887,1.5887,2226200000.0
2009-03-10 14:40:00,1.5887,1.5898,1.5877,1.58875,1911200000.0
2009-03-10 14:45:00,1.589,1.59055,1.5886,1.58995,1651600000.0
2009-03-10 14:50:00,1.5899,1.59,1.58775,1.58805,1561800000.0
2009-03-10 14:55:00,1.58805,1.58825,1.5868,1.587,1713800000.0
2009-03-10 15:00:00,1.587,1.58815,1.5867,1.5878,1941200000.0
2009-03-10 15:05:00,1.5878,1.5889,1.58715,1.58885,1490600000.0
2009-03-10 15:10:00,1.58885,1.59,1.58875,1.5895,1237600000.0
2009-03-10 15:15:00,1.58945,1.59105,1.5891,1.59,1725600000.0
2009-03-10 15:20:00,1.58975,1.5905,1.58935,1.5899,1099600000.0
2009-03-10 15:25:00,1.58995,1.5904,1.5892,1.5904,1491400000.0
2009-03-10 15:30:00,1.5904,1.5905,1.58705,1.5895,2318200000.0
2009-03-10 15:35:00,1.58945,1.5927,1.5893,1.5917,2784600000.0
2009-03-10 15:40:00,1.59165,1.59325,1.59145,1.59215,2253200000.0
2009-03-10 15:45:00,1.59215,1.5924,1.5905,1.59155,2080400000.0
2009-03-10 15:50:00,1.5915,1.59325,1.5908,1.59275,2477400000.0
2009-03-10 15:55:00,1.5927,1.5927,1.59155,1.59215,1731200000.0
2009-03-10 16:00:00,1.59205,1.5933,1.5917,1.5926,2182800000.0
2009-03-10 16:05:00,1.59255,1.5973,1.59175,1.59575,2396600000.0
2009-03-10 16:10:00,1.59575,1.5974,1.59545,1.59615,2469900000.0
2009-03-10 16:15:00,1.59625,1.5964,1.59425,1.5946,2025900000.0
2009-03-10 16:20:00,1.5946,1.5964,1.59405,1.5959,2868000022.0
2009-03-10 16:25:00,1.5959,1.5973,1.5951,1.5966,2331999996.0
2009-03-10 16:30:00,1.5967,1.59855,1.5961,1.5979,1886600000.0
2009-03-10 16:35:00,1.5979,1.59905,1.5975,1.59785,1817200000.0
2009-03-10 16:40:00,1.598,1.5981,1.5967,1.59725,1947600000.0
2009-03-10 16:45:00,1.59725,1.5977,1.5964,1.59735,1694400000.0
2009-03-10 16:50:00,1.59735,1.59875,1.59705,1.59825,1757800000.0
2009-03-10 16:55:00,1.59835,1.5989,1.59765,1.59845,1821200000.0
2009-03-10 17:00:00,1.59835,1.5985,1.59745,1.5976,1993600000.0
2009-03-10 17:05:00,1.5976,1.59815,1.5971,1.59765,1541600000.0
2009-03-10 17:10:00,1.59765,1.59835,1.59645,1.59655,1886200000.0
2009-03-10 17:15:00,1.59645,1.5978,1.59635,1.59735,1698400000.0
2009-03-10 17:20:00,1.59735,1.5975,1.5964,1.59715,1417800000.0
2009-03-10 17:25:00,1.5971,1.5988,1.59705,1.598,1677700000.0
2009-03-10 17:30:00,1.59805,1.6,1.59805,1.5986,1474200000.0
2009-03-10 17:35:00,1.5985,1.5994,1.5973,1.59765,1757400000.0
2009-03-10 17:40:00,1.59775,1.5997,1.597,1.59815,2089400000.0
2009-03-10 17:45:00,1.59815,1.5994,1.5976,1.5994,1553600000.0
2009-03-10 17:50:00,1.5994,1.6,1.5975,1.5979,1468800000.0
2009-03-10 17:55:00,1.5981,1.59865,1.59605,1.5972,1811000000.0
2009-03-10 18:00:00,1.5972,1.59785,1.59405,1.595,1989300000.0
2009-03-10 18:05:00,1.595,1.5956,1.59395,1.59445,1697100000.0
2009-03-10 18:10:00,1.59445,1.59445,1.5927,1.5931,1912200000.0
2009-03-10 18:15:00,1.5931,1.59425,1.5925,1.59405,1562200000.0
2009-03-10 18:20:00,1.59405,1.59445,1.59345,1.5942,1446800000.0
2009-03-10 18:25:00,1.5942,1.59625,1.59415,1.596,1555000000.0
2009-03-10 18:30:00,1.596,1.5976,1.5958,1.59715,1554800000.0
2009-03-10 18:35:00,1.59715,1.59715,1.5952,1.59615,1053000000.0
2009-03-10 18:40:00,1.59615,1.5969,1.5956,1.5969,1043200000.0
2009-03-10 18:45:00,1.59655,1.5968,1.5953,1.5961,1624200000.0
2009-03-10 18:50:00,1.5961,1.59615,1.5937,1.5939,1562200000.0
2009-03-10 18:55:00,1.594,1.5946,1.59245,1.5927,1354600000.0
2009-03-10 19:00:00,1.5927,1.5936,1.5918,1.5921,1469000000.0
2009-03-10 19:05:00,1.5919,1.59225,1.5911,1.5917,1139600000.0
2009-03-10 19:10:00,1.5917,1.5921,1.5913,1.5919,1196800000.0
2009-03-10 19:15:00,1.59205,1.5921,1.58915,1.5898,1420600000.0
2009-03-10 19:20:00,1.5898,1.59015,1.5886,1.5887,1349000000.0
2009-03-10 19:25:00,1.58875,1.59,1.58855,1.58965,1838400000.0
2009-03-10 19:30:00,1.58965,1.59125,1.58915,1.59085,1803600000.0
2009-03-10 19:35:00,1.5909,1.5913,1.59025,1.59025,1133800000.0
2009-03-10 19:40:00,1.5904,1.5919,1.5899,1.5917,1425000000.0
2009-03-10 19:45:00,1.5917,1.59345,1.5917,1.59285,1203200000.0
2009-03-10 19:50:00,1.59295,1.5932,1.59045,1.5919,1486600000.0
2009-03-10 19:55:00,1.59185,1.5929,1.59085,1.59255,1442000000.0
2009-03-10 20:00:00,1.59255,1.59305,1.5907,1.59115,1456800000.0
2009-03-10 20:05:00,1.59115,1.5916,1.58825,1.5901,1582600000.0
2009-03-10 20:10:00,1.59005,1.59155,1.58935,1.59035,1676600000.0
2009-03-10 20:15:00,1.59035,1.59185,1.5893,1.59185,1997800000.0
2009-03-10 20:20:00,1.5915,1.5925,1.59115,1.59185,1909600000.0
2009-03-10 20:25:00,1.59175,1.5925,1.5915,1.59205,1323400000.0
2009-03-10 20:30:00,1.59205,1.5925,1.5904,1.59165,1842200000.0
2009-03-10 20:35:00,1.59165,1.5947,1.59145,1.5939,1904600000.0
2009-03-10 20:40:00,1.59385,1.5953,1.5937,1.5944,1327400000.0
2009-03-10 20:45:00,1.59445,1.59635,1.5944,1.59585,1316000000.0
2009-03-10 20:50:00,1.59585,1.5971,1.59535,1.59685,1439000000.0
2009-03-10 20:55:00,1.59695,1.5974,1.5957,1.5965,1041800000.0
2009-03-10 21:00:00,1.5964,1.5972,1.596,1.596,789400000.0
2009-03-10 21:05:00,1.59605,1.5973,1.59605,1.59705,787400000.0
2009-03-10 21:10:00,1.59705,1.59825,1.5967,1.59795,564000000.0
2009-03-10 21:15:00,1.59795,1.59935,1.59655,1.59805,1010900000.0
2009-03-10 21:20:00,1.59805,1.59845,1.5979,1.59805,519200000.0
2009-03-10 21:25:00,1.59805,1.5987,1.59765,1.59815,675200000.0
2009-03-10 21:30:00,1.5982,1.59915,1.5982,1.59825,862000000.0
2009-03-10 21:35:00,1.59825,1.5985,1.59735,1.5983,584200000.0
2009-03-10 21:40:00,1.5983,1.59885,1.5975,1.5976,658800000.0
2009-03-10 21:45:00,1.5976,1.5981,1.5973,1.59735,581800000.0
2009-03-10 21:50:00,1.59735,1.5975,1.5966,1.59685,749600000.0
2009-03-10 21:55:00,1.59685,1.5971,1.59625,1.5967,512800000.0
2009-03-10 22:00:00,1.5967,1.5969,1.5961,1.59635,1142400000.0
2009-03-10 22:05:00,1.59625,1.59765,1.59625,1.5975,811000000.0
2009-03-10 22:10:00,1.5973,1.5973,1.5959,1.59625,809800000.0
2009-03-10 22:15:00,1.5962,1.59675,1.5957,1.59585,649000000.0
2009-03-10 22:20:00,1.59585,1.59585,1.59565,1.59585,178500000.0
2009-03-10 22:25:00,1.59585,1.59635,1.59565,1.59585,384400000.0
2009-03-10 22:30:00,1.59585,1.5959,1.59585,1.59585,166400000.0
2009-03-10 22:35:00,1.59585,1.5962,1.59465,1.59575,408000000.0
2009-03-10 22:40:00,1.5958,1.596,1.59535,1.59555,377800000.0
2009-03-10 22:45:00,1.59555,1.59605,1.5948,1.5957,593000000.0
2009-03-10 22:50:00,1.5957,1.5958,1.5951,1.59545,326800000.0
2009-03-10 22:55:00,1.59545,1.59645,1.59515,1.59585,620200000.0
2009-03-10 23:00:00,1.59585,1.596,1.59475,1.59475,172800000.0
2009-03-10 23:05:00,1.59565,1.59585,1.5943,1.5952,101500000.0
2009-03-10 23:10:00,1.59515,1.5965,1.59435,1.59635,98800000.0
2009-03-10 23:15:00,1.5964,1.59705,1.59585,1.59585,99600000.0
2009-03-10 23:20:00,1.59585,1.59665,1.59508,1.59547,129000000.0
2009-03-10 23:25:00,1.596,1.59635,1.59575,1.59585,49600000.0
2009-03-10 23:30:00,1.59585,1.59585,1.59455,1.59585,153300000.0
2009-03-10 23:35:00,1.59585,1.59605,1.59515,1.59585,106100000.0
2009-03-10 23:40:00,1.59585,1.59585,1.5932,1.59375,470400000.0
2009-03-10 23:45:00,1.59365,1.59445,1.59345,1.5939,119000000.0
2009-03-10 23:50:00,1.5941,1.595,1.5939,1.595,52000000.0
2009-03-10 23:55:00,1.595,1.595,1.59395,1.595,22400000.0
2009-03-11 00:00:00,1.595,1.59515,1.5949,1.595,78000000.0
2009-03-11 00:05:00,1.595,1.59515,1.59475,1.595,36300000.0
2009-03-11 00:10:00,1.595,1.595,1.5937,1.59425,79400000.0
2009-03-11 00:15:00,1.5937,1.595,1.59348,1.5946,617000000.0
2009-03-11 00:20:00,1.5946,1.595,1.5942,1.59495,341400000.0
2009-03-11 00:25:00,1.5949,1.5959,1.59385,1.5952,1185200000.0
2009-03-11 00:30:00,1.5952,1.596,1.595,1.5952,596600000.0
2009-03-11 00:35:00,1.5951,1.5955,1.59465,1.5954,266800000.0
2009-03-11 00:40:00,1.5954,1.5955,1.59465,1.59495,177200000.0
2009-03-11 00:45:00,1.59495,1.5958,1.59495,1.5957,294000000.0
2009-03-11 00:50:00,1.5956,1.59705,1.5956,1.5966,295000000.0
2009-03-11 00:55:00,1.59655,1.597,1.59565,1.59675,177400000.0
2009-03-11 01:00:00,1.5967,1.5977,1.59575,1.59715,321200000.0
2009-03-11 01:05:00,1.5972,1.5977,1.5962,1.59765,289200000.0
2009-03-11 01:10:00,1.598,1.59885,1.5978,1.5978,385400000.0
2009-03-11 01:15:00,1.5976,1.59805,1.5965,1.5967,324400000.0
2009-03-11 01:20:00,1.59685,1.59825,1.59685,1.59825,87000000.0
2009-03-11 01:25:00,1.59815,1.59815,1.5976,1.59815,303800000.0
2009-03-11 01:30:00,1.5981,1.59835,1.5966,1.59825,206400000.0
2009-03-11 01:35:00,1.59825,1.59835,1.5976,1.59835,120200000.0
2009-03-11 01:40:00,1.59825,1.59895,1.59715,1.59785,383600000.0
2009-03-11 01:45:00,1.5981,1.5987,1.5979,1.5979,161800000.0
2009-03-11 01:50:00,1.59785,1.59875,1.59706,1.59875,611000000.0
2009-03-11 01:55:00,1.5988,1.599,1.5978,1.5986,579000000.0
2009-03-11 02:00:00,1.59865,1.59885,1.5973,1.5976,496200000.0
2009-03-11 02:05:00,1.5977,1.5981,1.5969,1.5976,543400000.0
2009-03-11 02:10:00,1.5976,1.5981,1.59755,1.59795,240600000.0
2009-03-11 02:15:00,1.598,1.59815,1.59735,1.59745,404200000.0
2009-03-11 02:20:00,1.59755,1.59865,1.59735,1.59865,802200000.0
2009-03-11 02:25:00,1.59865,1.5988,1.59695,1.5977,631000000.0
2009-03-11 02:30:00,1.5976,1.59795,1.5969,1.5972,626800000.0
2009-03-11 02:35:00,1.5973,1.59815,1.5971,1.59765,441800000.0
2009-03-11 02:40:00,1.59765,1.59785,1.5971,1.59785,520400000.0
2009-03-11 02:45:00,1.5978,1.59805,1.5976,1.59795,211400000.0
2009-03-11 02:50:00,1.59795,1.59805,1.59675,1.59675,522600000.0
2009-03-11 02:55:00,1.59675,1.5969,1.59575,1.596,504200000.0
2009-03-11 03:00:00,1.5962,1.59665,1.5957,1.59585,457600000.0
2009-03-11 03:05:00,1.5959,1.5968,1.59545,1.5957,419200000.0
2009-03-11 03:10:00,1.59585,1.5962,1.59515,1.5952,382600000.0
2009-03-11 03:15:00,1.5953,1.59705,1.59515,1.59625,652600000.0
2009-03-11 03:20:00,1.5963,1.59775,1.5958,1.5967,675400000.0
2009-03-11 03:25:00,1.5967,1.598,1.59595,1.5975,467000000.0
2009-03-11 03:30:00,1.5975,1.59825,1.59675,1.5971,244800000.0
2009-03-11 03:35:00,1.5972,1.5976,1.5966,1.59725,107200000.0
2009-03-11 03:40:00,1.5972,1.59775,1.5963,1.59725,304000000.0
2009-03-11 03:45:00,1.59705,1.59775,1.59675,1.5973,189000000.0
2009-03-11 03:50:00,1.5974,1.5978,1.59705,1.5973,220200000.0
2009-03-11 03:55:00,1.5973,1.598,1.5967,1.59725,430400000.0
2009-03-11 04:00:00,1.59725,1.59765,1.597,1.59745,128000000.0
2009-03-11 04:05:00,1.5975,1.59795,1.59735,1.59775,179200000.0
2009-03-11 04:10:00,1.5979,1.5981,1.59765,1.5981,116200000.0
2009-03-11 04:15:00,1.5981,1.5985,1.5977,1.5981,237200000.0
2009-03-11 04:20:00,1.598,1.59835,1.59695,1.59735,403200000.0
2009-03-11 04:25:00,1.59745,1.59815,1.59745,1.59805,419200000.0
2009-03-11 04:30:00,1.59805,1.59835,1.59765,1.5983,356400000.0
2009-03-11 04:35:00,1.5983,1.59835,1.59756,1.59795,395800000.0
2009-03-11 04:40:00,1.59795,1.5981,1.59715,1.5977,307600000.0
2009-03-11 04:45:00,1.5977,1.5978,1.59755,1.59775,142200000.0
2009-03-11 04:50:00,1.5978,1.59795,1.59765,1.59795,117600000.0
2009-03-11 04:55:00,1.5979,1.59795,1.59765,1.59775,265400000.0
2009-03-11 05:00:00,1.59775,1.598,1.59745,1.59755,106000000.0
2009-03-11 05:05:00,1.5975,1.59825,1.59695,1.597,552000000.0
2009-03-11 05:10:00,1.59715,1.5977,1.5968,1.59745,455200000.0
2009-03-11 05:15:00,1.5974,1.59785,1.59665,1.59705,742600000.0
2009-03-11 05:20:00,1.59705,1.5978,1.59685,1.597,318000000.0
2009-03-11 05:25:00,1.59695,1.59745,1.59655,1.59705,634200000.0
2009-03-11 05:30:00,1.59695,1.59995,1.59565,1.5961,774600000.0
2009-03-11 05:35:00,1.5963,1.5982,1.59555,1.5979,1082200000.0
2009-03-11 05:40:00,1.5979,1.59985,1.59695,1.59795,1250800000.0
2009-03-11 05:45:00,1.59795,1.5997,1.59735,1.59965,1033200000.0
2009-03-11 05:50:00,1.59965,1.59995,1.59865,1.59985,846400000.0
2009-03-11 05:55:00,1.59985,1.5999,1.59825,1.59855,602200000.0
2009-03-11 06:00:00,1.5986,1.5991,1.59435,1.59475,700200000.0
2009-03-11 06:05:00,1.595,1.5951,1.59295,1.59475,1080400000.0
2009-03-11 06:10:00,1.59475,1.5965,1.59425,1.59455,943800000.0
2009-03-11 06:15:00,1.59465,1.59555,1.59405,1.5944,455800000.0
2009-03-11 06:20:00,1.5944,1.5951,1.59355,1.59465,870000000.0
2009-03-11 06:25:00,1.59475,1.59645,1.59365,1.5949,902600000.0
2009-03-11 06:30:00,1.5944,1.5947,1.59315,1.59375,792200000.0
2009-03-11 06:35:00,1.59365,1.5964,1.59365,1.5961,611400000.0
2009-03-11 06:40:00,1.59615,1.59635,1.59445,1.59555,675400000.0
2009-03-11 06:45:00,1.59555,1.59585,1.5943,1.5954,722400000.0
2009-03-11 06:50:00,1.5954,1.59695,1.5946,1.5968,625600000.0
2009-03-11 06:55:00,1.59695,1.59705,1.5929,1.5939,893400000.0
2009-03-11 07:00:00,1.5936,1.59545,1.5936,1.595,523400000.0
2009-03-11 07:05:00,1.59505,1.5967,1.5948,1.59635,496000000.0
2009-03-11 07:10:00,1.59635,1.59685,1.59485,1.5953,785800000.0
2009-03-11 07:15:00,1.59545,1.5968,1.59435,1.59525,531400000.0
2009-03-11 07:20:00,1.5954,1.59575,1.5944,1.5951,456200000.0
2009-03-11 07:25:00,1.595,1.5958,1.5945,1.59475,402400000.0
2009-03-11 07:30:00,1.59475,1.5953,1.5945,1.59515,254800000.0
2009-03-11 07:35:00,1.59515,1.5966,1.59395,1.5962,752600000.0
2009-03-11 07:40:00,1.59625,1.5963,1.59535,1.59605,439200000.0
2009-03-11 07:45:00,1.59605,1.59685,1.59575,1.59655,427600000.0
2009-03-11 07:50:00,1.5965,1.5965,1.59585,1.5963,255400000.0
2009-03-11 07:55:00,1.59645,1.5966,1.5948,1.5952,254400000.0
2009-03-11 08:00:00,1.5952,1.59585,1.59325,1.59405,689000000.0
2009-03-11 08:05:00,1.59405,1.59495,1.5934,1.59405,740400000.0
2009-03-11 08:10:00,1.594,1.59555,1.59345,1.59475,454000000.0
2009-03-11 08:15:00,1.59475,1.59595,1.59385,1.59595,472800000.0
2009-03-11 08:20:00,1.5959,1.59595,1.5946,1.59505,603200000.0
2009-03-11 08:25:00,1.59505,1.5956,1.5946,1.59505,412400000.0
2009-03-11 08:30:00,1.5951,1.59655,1.5946,1.5961,758600000.0
2009-03-11 08:35:00,1.59635,1.5965,1.5933,1.5938,1167800000.0
2009-03-11 08:40:00,1.5939,1.59915,1.5939,1.5977,1024300000.0
2009-03-11 08:45:00,1.59765,1.59765,1.59535,1.59575,795600000.0
2009-03-11 08:50:00,1.59575,1.5979,1.5944,1.59735,660600000.0
2009-03-11 08:55:00,1.5972,1.5987,1.59645,1.59715,919000000.0
2009-03-11 09:00:00,1.5973,1.59865,1.59695,1.5984,872900000.0
2009-03-11 09:05:00,1.5988,1.5998,1.59795,1.59845,663400000.0
2009-03-11 09:10:00,1.59845,1.5996,1.59795,1.5986,851000000.0
2009-03-11 09:15:00,1.5986,1.5996,1.5961,1.59765,966600000.0
2009-03-11 09:20:00,1.59765,1.5994,1.5971,1.5985,1153000000.0
2009-03-11 09:25:00,1.59845,1.5986,1.59745,1.59835,1154200000.0
2009-03-11 09:30:00,1.59835,1.59935,1.5969,1.59725,2046000000.0
2009-03-11 09:35:00,1.59725,1.5991,1.5966,1.5989,1679800000.0
2009-03-11 09:40:00,1.5989,1.59965,1.5979,1.59815,1471400000.0
2009-03-11 09:45:00,1.5983,1.5998,1.59825,1.5988,1926600000.0
2009-03-11 09:50:00,1.59885,1.59965,1.59785,1.5995,1535800000.0
2009-03-11 09:55:00,1.59945,1.60195,1.59815,1.6018,2288400000.0
2009-03-11 10:00:00,1.60175,1.60185,1.60005,1.6007,1972800000.0
2009-03-11 10:05:00,1.6006,1.60295,1.60045,1.602,2082200000.0
2009-03-11 10:10:00,1.60215,1.60295,1.6012,1.6024,2447600000.0
2009-03-11 10:15:00,1.60245,1.6036,1.60245,1.6032,1639200000.0
2009-03-11 10:20:00,1.6032,1.6038,1.6004,1.6012,2072600000.0
2009-03-11 10:25:00,1.6013,1.60145,1.59915,1.60005,2121600000.0
2009-03-11 10:30:00,1.5999,1.59995,1.5964,1.5979,1427500000.0
2009-03-11 10:35:00,1.598,1.59885,1.5976,1.5988,1610000000.0
2009-03-11 10:40:00,1.59865,1.59995,1.59835,1.59855,1414600000.0
2009-03-11 10:45:00,1.59855,1.5987,1.59725,1.59725,1777000000.0
2009-03-11 10:50:00,1.59725,1.5977,1.59435,1.595,1410800000.0
2009-03-11 10:55:00,1.5949,1.59585,1.59485,1.59525,1477800000.0
2009-03-11 11:00:00,1.5953,1.59575,1.59495,1.59545,1494400000.0
2009-03-11 11:05:00,1.59545,1.5972,1.59525,1.5962,2350800000.0
2009-03-11 11:10:00,1.5962,1.59815,1.5962,1.59805,2287400001.0
2009-03-11 11:15:00,1.59805,1.59985,1.59645,1.59865,2433600000.0
2009-03-11 11:20:00,1.59875,1.59905,1.5961,1.59755,2434800000.0
2009-03-11 11:25:00,1.5976,1.5999,1.59755,1.5984,1885000000.0
2009-03-11 11:30:00,1.5984,1.60105,1.5975,1.601,2201000000.0
2009-03-11 11:35:00,1.60095,1.6015,1.5993,1.6,2246399998.0
2009-03-11 11:40:00,1.59995,1.60045,1.5992,1.5999,1676600001.0
2009-03-11 11:45:00,1.59985,1.6003,1.59895,1.5991,1950100000.0
2009-03-11 11:50:00,1.5991,1.5995,1.59765,1.5985,2177200000.0
2009-03-11 11:55:00,1.59855,1.59945,1.5979,1.59855,1612600000.0
2009-03-11 12:00:00,1.59855,1.5989,1.5973,1.5977,2021200000.0
2009-03-11 12:05:00,1.5977,1.59805,1.59685,1.5976,1716400000.0
2009-03-11 12:10:00,1.59765,1.60065,1.59695,1.60025,2847799999.0
2009-03-11 12:15:00,1.60025,1.60085,1.5987,1.59965,2889799998.0
2009-03-11 12:20:00,1.59965,1.6022,1.59955,1.6013,2393800000.0
2009-03-11 12:25:00,1.6013,1.60155,1.5999,1.6004,2060000000.0
2009-03-11 12:30:00,1.6003,1.60145,1.59995,1.6013,2179799999.0
2009-03-11 12:35:00,1.6012,1.602,1.6006,1.60115,2658800000.0
2009-03-11 12:40:00,1.60105,1.60215,1.6004,1.60045,2758000000.0
2009-03-11 12:45:00,1.60045,1.60085,1.5997,1.5997,2352800000.0
2009-03-11 12:50:00,1.5998,1.6007,1.599,1.59995,2532000000.0
2009-03-11 12:55:00,1.6,1.6012,1.59975,1.6007,2281600000.0
2009-03-11 13:00:00,1.6007,1.6012,1.59995,1.6011,1742800000.0
2009-03-11 13:05:00,1.6011,1.60245,1.6008,1.60225,2316100000.0
2009-03-11 13:10:00,1.60205,1.60395,1.60165,1.6029,2170800000.0
2009-03-11 13:15:00,1.60295,1.60335,1.60235,1.6027,2078200000.0
2009-03-11 13:20:00,1.6027,1.60525,1.60255,1.6041,2756799999.0
2009-03-11 13:25:00,1.60415,1.6042,1.60195,1.6021,2310400000.0
2009-03-11 13:30:00,1.6021,1.60245,1.60105,1.60135,3120400000.0
2009-03-11 13:35:00,1.60135,1.6016,1.59995,1.6007,2055000000.0
2009-03-11 13:40:00,1.6005,1.60115,1.5996,1.6001,3538999997.0
2009-03-11 13:45:00,1.6002,1.60215,1.5997,1.60125,2979400000.0
2009-03-11 13:50:00,1.60125,1.60155,1.6003,1.6006,2300800000.0
2009-03-11 13:55:00,1.60055,1.6006,1.5986,1.5995,2200399999.0
2009-03-11 14:00:00,1.5995,1.60005,1.59785,1.5987,2376399999.0
2009-03-11 14:05:00,1.5987,1.59935,1.59805,1.59845,2872600000.0
2009-03-11 14:10:00,1.59845,1.59985,1.5981,1.59895,1521000000.0
2009-03-11 14:15:00,1.5989,1.5996,1.5985,1.59895,1574200000.0
2009-03-11 14:20:00,1.599,1.6005,1.59875,1.6004,2237000000.0
2009-03-11 14:25:00,1.6004,1.60135,1.5995,1.6,3124800000.0
2009-03-11 14:30:00,1.6,1.60005,1.5988,1.5989,2845600000.0
2009-03-11 14:35:00,1.5988,1.59955,1.5962,1.5966,2879599998.0
2009-03-11 14:40:00,1.5966,1.59695,1.5959,1.59675,2714000000.0
2009-03-11 14:45:00,1.5967,1.5974,1.5964,1.59665,1599800000.0
2009-03-11 14:50:00,1.59665,1.5976,1.5961,1.597,1929600000.0
2009-03-11 14:55:00,1.59695,1.59855,1.5966,1.59695,1954199996.0
2009-03-11 15:00:00,1.5969,1.5975,1.59565,1.5974,1893999999.0
2009-03-11 15:05:00,1.5974,1.5987,1.59705,1.59825,2718200000.0
2009-03-11 15:10:00,1.5983,1.59855,1.5959,1.59595,2748200000.0
2009-03-11 15:15:00,1.59595,1.59885,1.5959,1.59865,2264399997.0
2009-03-11 15:20:00,1.59865,1.5993,1.59805,1.59815,1356399999.0
2009-03-11 15:25:00,1.5982,1.59835,1.59735,1.59775,1849599999.0
2009-03-11 15:30:00,1.59775,1.598,1.5959,1.59595,2806199999.0
2009-03-11 15:35:00,1.5959,1.59735,1.5944,1.5962,3596500002.0
2009-03-11 15:40:00,1.59625,1.59695,1.59215,1.5945,3166000000.0
2009-03-11 15:45:00,1.59445,1.59625,1.5942,1.5958,3757599996.0
2009-03-11 15:50:00,1.59585,1.59705,1.59495,1.5966,3432999997.0
2009-03-11 15:55:00,1.59665,1.59715,1.59545,1.5965,3273099989.0
2009-03-11 16:00:00,1.5965,1.59685,1.59465,1.59515,3020600000.0
2009-03-11 16:05:00,1.59515,1.59585,1.59475,1.59555,3347600000.0
2009-03-11 16:10:00,1.59555,1.5962,1.5953,1.5954,3133600000.0
2009-03-11 16:15:00,1.5955,1.59595,1.59525,1.59565,2844200000.0
2009-03-11 16:20:00,1.59565,1.5963,1.59435,1.59495,3445800000.0
2009-03-11 16:25:00,1.59485,1.59595,1.5935,1.59355,3552399997.0
2009-03-11 16:30:00,1.59355,1.59525,1.59355,1.59475,3176799997.0
2009-03-11 16:35:00,1.59475,1.5952,1.59335,1.5944,3415399996.0
2009-03-11 16:40:00,1.5944,1.5964,1.5941,1.59625,2749199999.0
2009-03-11 16:45:00,1.59625,1.5964,1.5943,1.59465,3351600001.0
2009-03-11 16:50:00,1.5947,1.59525,1.5934,1.5937,2998200001.0
2009-03-11 16:55:00,1.5937,1.59525,1.59365,1.5949,3011600000.0
2009-03-11 17:00:00,1.59495,1.59525,1.5937,1.5944,3330799998.0
2009-03-11 17:05:00,1.5944,1.5947,1.59155,1.5929,3194999999.0
2009-03-11 17:10:00,1.59295,1.59305,1.59065,1.5922,3287200000.0
2009-03-11 17:15:00,1.59225,1.59425,1.5917,1.5934,3770600000.0
2009-03-11 17:20:00,1.59335,1.59345,1.59205,1.593,3713600000.0
2009-03-11 17:25:00,1.59295,1.59455,1.59285,1.5938,3487600000.0
2009-03-11 17:30:00,1.59385,1.59515,1.5937,1.59445,3119200000.0
2009-03-11 17:35:00,1.59445,1.595,1.59255,1.59315,3402800000.0
2009-03-11 17:40:00,1.5932,1.59345,1.5919,1.5923,3356600000.0
2009-03-11 17:45:00,1.5923,1.59335,1.59155,1.59155,3637999997.0
2009-03-11 17:50:00,1.5916,1.59505,1.5909,1.5938,2903400001.0
2009-03-11 17:55:00,1.594,1.59615,1.5931,1.5961,2841500000.0
2009-03-11 18:00:00,1.59575,1.5967,1.5935,1.5939,3705599999.0
2009-03-11 18:05:00,1.59385,1.596,1.5935,1.5944,3389400000.0
2009-03-11 18:10:00,1.59425,1.59755,1.5937,1.5961,3690000000.0
2009-03-11 18:15:00,1.5961,1.597,1.5956,1.5963,3258199999.0
2009-03-11 18:20:00,1.5963,1.59655,1.59395,1.59545,3076400001.0
2009-03-11 18:25:00,1.5954,1.5962,1.59405,1.5948,2786699996.0
2009-03-11 18:30:00,1.5948,1.59615,1.59405,1.59595,2826599997.0
2009-03-11 18:35:00,1.596,1.5961,1.59405,1.59435,3108200000.0
2009-03-11 18:40:00,1.59435,1.59585,1.59345,1.59585,3355999999.0
2009-03-11 18:45:00,1.59585,1.5965,1.5952,1.59535,2785599999.0
2009-03-11 18:50:00,1.59535,1.59585,1.5929,1.5938,2713600000.0
2009-03-11 18:55:00,1.59375,1.59495,1.5937,1.59485,2321000000.0
2009-03-11 19:00:00,1.5948,1.599,1.59475,1.59775,2027800000.0
2009-03-11 19:05:00,1.5977,1.5987,1.59715,1.5975,1884000000.0
2009-03-11 19:10:00,1.59745,1.5978,1.5964,1.5968,1774000000.0
2009-03-11 19:15:00,1.5968,1.598,1.5967,1.59775,1101000000.0
2009-03-11 19:20:00,1.59775,1.59825,1.59555,1.59565,1624600000.0
2009-03-11 19:25:00,1.5964,1.59665,1.5957,1.596,1702400000.0
2009-03-11 19:30:00,1.59605,1.598,1.5958,1.5962,1206200000.0
2009-03-11 19:35:00,1.5964,1.5974,1.5959,1.5961,1141600000.0
2009-03-11 19:40:00,1.5962,1.5967,1.59545,1.5967,1112800000.0
2009-03-11 19:45:00,1.59705,1.5977,1.5962,1.59765,1455200000.0
2009-03-11 19:50:00,1.59765,1.5979,1.59585,1.5962,1391600000.0
2009-03-11 19:55:00,1.5962,1.59655,1.59555,1.59655,638800000.0
2009-03-11 20:00:00,1.59655,1.59655,1.59545,1.5962,1390000000.0
2009-03-11 20:05:00,1.59625,1.5963,1.5944,1.59525,1520000000.0
2009-03-11 20:10:00,1.59525,1.5962,1.59425,1.596,1861600000.0
2009-03-11 20:15:00,1.596,1.5961,1.59445,1.59545,1493400000.0
2009-03-11 20:20:00,1.59535,1.59715,1.59515,1.5969,1225800000.0
2009-03-11 20:25:00,1.5969,1.59725,1.5961,1.5971,1512600000.0
2009-03-11 20:30:00,1.5971,1.59715,1.59485,1.59515,1247000000.0
2009-03-11 20:35:00,1.59505,1.59585,1.59475,1.59565,1266200000.0
2009-03-11 20:40:00,1.59565,1.59625,1.5949,1.596,1412200000.0
2009-03-11 20:45:00,1.596,1.5968,1.59525,1.5964,1475000000.0
2009-03-11 20:50:00,1.59645,1.5975,1.5959,1.59745,1576400000.0
2009-03-11 20:55:00,1.59745,1.5992,1.5972,1.59865,1304600000.0
2009-03-11 21:00:00,1.5986,1.5998,1.59755,1.5992,1451600000.0
2009-03-11 21:05:00,1.5992,1.6002,1.598,1.5995,1706000000.0
2009-03-11 21:10:00,1.59945,1.6001,1.599,1.6,1436000000.0
2009-03-11 21:15:00,1.59995,1.601,1.5994,1.6005,1521000000.0
2009-03-11 21:20:00,1.6005,1.6007,1.5994,1.5999,1389600000.0
2009-03-11 21:25:00,1.5999,1.6006,1.59965,1.6004,1636000000.0
2009-03-11 21:30:00,1.60045,1.60045,1.59875,1.5993,1108200000.0
2009-03-11 21:35:00,1.59925,1.6003,1.59895,1.59965,1065400000.0
2009-03-11 21:40:00,1.5996,1.59985,1.59905,1.5996,1036800000.0
2009-03-11 21:45:00,1.5996,1.60045,1.59835,1.5993,945600000.0
2009-03-11 21:50:00,1.5993,1.6005,1.599,1.5999,1049400000.0
2009-03-11 21:55:00,1.5999,1.59995,1.5976,1.5983,862400000.0
2009-03-11 22:00:00,1.5984,1.6003,1.59805,1.5999,941800000.0
2009-03-11 22:05:00,1.5998,1.59985,1.59835,1.59865,707600000.0
2009-03-11 22:10:00,1.59875,1.59935,1.5984,1.59885,531000000.0
2009-03-11 22:15:00,1.5989,1.59985,1.5989,1.5995,573600000.0
2009-03-11 22:20:00,1.5993,1.6001,1.5993,1.5999,461000000.0
2009-03-11 22:25:00,1.5999,1.6007,1.59975,1.6006,245600000.0
2009-03-11 22:30:00,1.6006,1.6006,1.5998,1.60005,176200000.0
2009-03-11 22:35:00,1.59995,1.6003,1.5996,1.5999,302800000.0
2009-03-11 22:40:00,1.60005,1.6002,1.59875,1.59965,350200000.0
2009-03-11 22:45:00,1.59965,1.5998,1.5989,1.5992,443400000.0
2009-03-11 22:50:00,1.5992,1.5996,1.59845,1.59905,446000000.0
2009-03-11 22:55:00,1.59905,1.6003,1.59825,1.59935,266600000.0
2009-03-11 23:00:00,1.59965,1.60015,1.5975,1.5977,125200000.0
2009-03-11 23:05:00,1.59755,1.5977,1.59545,1.596,101600000.0
2009-03-11 23:10:00,1.596,1.598,1.596,1.5979,110400000.0
2009-03-11 23:15:00,1.59755,1.5982,1.5975,1.5982,51400000.0
2009-03-11 23:20:00,1.59825,1.59865,1.59775,1.59795,92600000.0
2009-03-11 23:25:00,1.5982,1.59965,1.5979,1.59915,194000000.0
2009-03-11 23:30:00,1.5992,1.5997,1.5988,1.5991,154000000.0
2009-03-11 23:35:00,1.5991,1.5991,1.5983,1.5985,178400000.0
2009-03-11 23:40:00,1.59845,1.59865,1.59802,1.59845,119000000.0
2009-03-11 23:45:00,1.5984,1.5984,1.59795,1.59795,85800000.0
2009-03-11 23:50:00,1.5978,1.5981,1.59765,1.59805,167800000.0
2009-03-11 23:55:00,1.59805,1.599,1.59795,1.59875,227800000.0
2009-03-12 00:00:00,1.5988,1.5988,1.59791,1.59835,231800000.0
2009-03-12 00:05:00,1.59835,1.59925,1.5979,1.5988,340400000.0
2009-03-12 00:10:00,1.59875,1.5989,1.5982,1.5989,198600000.0
2009-03-12 00:15:00,1.59885,1.59915,1.59855,1.599,381800000.0
2009-03-12 00:20:00,1.59905,1.59905,1.59761,1.5989,72000000.0
2009-03-12 00:25:00,1.59895,1.59955,1.5986,1.59925,468800000.0
2009-03-12 00:30:00,1.59915,1.59955,1.59857,1.59955,183200000.0
2009-03-12 00:35:00,1.59945,1.60055,1.5994,1.59955,350000000.0
2009-03-12 00:40:00,1.5997,1.5997,1.5987,1.59875,254000000.0
2009-03-12 00:45:00,1.59833,1.60015,1.59746,1.60015,534400000.0
2009-03-12 00:50:00,1.6001,1.6001,1.59915,1.59965,205800000.0
2009-03-12 00:55:00,1.5997,1.5999,1.59805,1.5983,662600000.0
2009-03-12 01:00:00,1.59835,1.59975,1.5983,1.5996,496000000.0
2009-03-12 01:05:00,1.5995,1.6001,1.59865,1.59895,413800000.0
2009-03-12 01:10:00,1.5989,1.59975,1.5984,1.5993,506800000.0
2009-03-12 01:15:00,1.59945,1.5996,1.59855,1.5988,232800000.0
2009-03-12 01:20:00,1.5988,1.59955,1.59865,1.59915,418800000.0
2009-03-12 01:25:00,1.59915,1.6001,1.59865,1.5993,416400000.0
2009-03-12 01:30:00,1.5993,1.59945,1.59851,1.59945,301400000.0
2009-03-12 01:35:00,1.59945,1.59955,1.59905,1.5991,246200000.0
2009-03-12 01:40:00,1.5991,1.5998,1.5985,1.59865,350600000.0
2009-03-12 01:45:00,1.5988,1.5989,1.5985,1.5986,475000000.0
2009-03-12 01:50:00,1.5986,1.5996,1.59845,1.5986,581200000.0
2009-03-12 01:55:00,1.59855,1.5991,1.59845,1.59855,518400000.0
2009-03-12 02:00:00,1.59855,1.5995,1.59795,1.5987,619200001.0
2009-03-12 02:05:00,1.59885,1.5995,1.59805,1.59925,495000000.0
2009-03-12 02:10:00,1.59925,1.59945,1.59795,1.59885,339600000.0
2009-03-12 02:15:00,1.59885,1.59885,1.59755,1.59795,641600000.0
2009-03-12 02:20:00,1.59795,1.59945,1.59795,1.5988,552000000.0
2009-03-12 02:25:00,1.59875,1.59965,1.59875,1.5996,244400000.0
2009-03-12 02:30:00,1.5996,1.60045,1.5985,1.5997,557200000.0
2009-03-12 02:35:00,1.59965,1.60045,1.59855,1.60015,408800000.0
2009-03-12 02:40:00,1.60015,1.60045,1.5986,1.5986,444600001.0
2009-03-12 02:45:00,1.5986,1.5996,1.5981,1.5987,1025200000.0
2009-03-12 02:50:00,1.5987,1.5996,1.59855,1.59945,948600000.0
2009-03-12 02:55:00,1.5993,1.6002,1.5984,1.5988,958400000.0
2009-03-12 03:00:00,1.59885,1.5996,1.5986,1.5993,566600000.0
2009-03-12 03:05:00,1.59925,1.6003,1.59895,1.5992,707200000.0
2009-03-12 03:10:00,1.59915,1.6015,1.59915,1.60105,1014400000.0
2009-03-12 03:15:00,1.60105,1.60135,1.59925,1.60025,722800000.0
2009-03-12 03:20:00,1.6003,1.60095,1.5987,1.59925,757200000.0
2009-03-12 03:25:00,1.59885,1.5997,1.5981,1.59815,907400000.0
2009-03-12 03:30:00,1.59825,1.5987,1.59755,1.5986,545600000.0
2009-03-12 03:35:00,1.5986,1.6004,1.5986,1.59905,639000000.0
2009-03-12 03:40:00,1.59905,1.59955,1.59845,1.599,398400000.0
2009-03-12 03:45:00,1.599,1.59925,1.59815,1.59845,522400000.0
2009-03-12 03:50:00,1.59855,1.59915,1.59845,1.5986,831800001.0
2009-03-12 03:55:00,1.5986,1.59935,1.5978,1.59795,451200000.0
2009-03-12 04:00:00,1.5982,1.5991,1.5978,1.5988,508600000.0
2009-03-12 04:05:00,1.5988,1.59915,1.5976,1.59875,671000000.0
2009-03-12 04:10:00,1.59885,1.59945,1.59795,1.59895,511600000.0
2009-03-12 04:15:00,1.59895,1.60055,1.5988,1.60035,666000000.0
2009-03-12 04:20:00,1.60035,1.6011,1.59945,1.6003,537400000.0
2009-03-12 04:25:00,1.6003,1.60075,1.6003,1.6006,264400000.0
2009-03-12 04:30:00,1.6006,1.6006,1.59921,1.6003,178400000.0
2009-03-12 04:35:00,1.6003,1.60105,1.59945,1.6004,367800000.0
2009-03-12 04:40:00,1.6004,1.60075,1.5995,1.59985,628000000.0
2009-03-12 04:45:00,1.59995,1.6004,1.59955,1.59965,435200000.0
2009-03-12 04:50:00,1.59965,1.6,1.59955,1.59995,420200000.0
2009-03-12 04:55:00,1.6,1.60045,1.5998,1.60025,372800000.0
2009-03-12 05:00:00,1.60025,1.60065,1.6001,1.6002,358600000.0
2009-03-12 05:05:00,1.60005,1.6018,1.59985,1.60015,486800000.0
2009-03-12 05:10:00,1.60025,1.6008,1.60025,1.6007,136200000.0
2009-03-12 05:15:00,1.60065,1.6014,1.60015,1.6005,515800000.0
2009-03-12 05:20:00,1.60075,1.6016,1.59985,1.60095,540800000.0
2009-03-12 05:25:00,1.6009,1.60145,1.60045,1.6007,337800000.0
2009-03-12 05:30:00,1.6007,1.6008,1.59885,1.5999,516200000.0
2009-03-12 05:35:00,1.59975,1.6013,1.59915,1.59975,1154000000.0
2009-03-12 05:40:00,1.5997,1.60045,1.59845,1.59915,811800000.0
2009-03-12 05:45:00,1.59915,1.59935,1.5981,1.5983,924600000.0
2009-03-12 05:50:00,1.59835,1.59925,1.59745,1.5985,785400000.0
2009-03-12 05:55:00,1.5985,1.59985,1.59745,1.59935,800800000.0
2009-03-12 06:00:00,1.59935,1.60005,1.59845,1.60005,590600000.0
2009-03-12 06:05:00,1.59965,1.60015,1.5989,1.5998,360200000.0
2009-03-12 06:10:00,1.59965,1.6,1.599,1.5991,349100000.0
2009-03-12 06:15:00,1.5991,1.6011,1.5986,1.6003,878600000.0
2009-03-12 06:20:00,1.6003,1.60135,1.5983,1.599,769800000.0
2009-03-12 06:25:00,1.59895,1.60135,1.59775,1.598,989600000.0
2009-03-12 06:30:00,1.59815,1.599,1.5973,1.5974,459800000.0
2009-03-12 06:35:00,1.59755,1.5996,1.59735,1.59835,612200000.0
2009-03-12 06:40:00,1.59835,1.59835,1.5959,1.5969,805200000.0
2009-03-12 06:45:00,1.59685,1.59765,1.59625,1.59705,544000000.0
2009-03-12 06:50:00,1.59705,1.5972,1.5954,1.59635,415200000.0
2009-03-12 06:55:00,1.59635,1.5975,1.5957,1.59745,540600000.0
2009-03-12 07:00:00,1.59745,1.5977,1.5969,1.59705,216400000.0
2009-03-12 07:05:00,1.597,1.59765,1.5969,1.59745,330800000.0
2009-03-12 07:10:00,1.59755,1.5977,1.59695,1.5972,109800000.0
2009-03-12 07:15:00,1.59685,1.60215,1.5968,1.60215,820300000.0
2009-03-12 07:20:00,1.6022,1.6026,1.59985,1.6003,650800000.0
2009-03-12 07:25:00,1.6004,1.60145,1.5999,1.601,550600000.0
2009-03-12 07:30:00,1.60095,1.60185,1.6006,1.6009,442000000.0
2009-03-12 07:35:00,1.601,1.6013,1.6004,1.6012,528600000.0
2009-03-12 07:40:00,1.60125,1.602,1.601,1.60135,528800000.0
2009-03-12 07:45:00,1.6015,1.6015,1.59965,1.6009,619600000.0
2009-03-12 07:50:00,1.60077,1.6025,1.60056,1.6024,673400000.0
2009-03-12 07:55:00,1.6022,1.6022,1.6013,1.60175,438800000.0
2009-03-12 08:00:00,1.60175,1.60225,1.59915,1.59965,819000000.0
2009-03-12 08:05:00,1.59955,1.60235,1.59895,1.60155,1076600000.0
2009-03-12 08:10:00,1.60155,1.60205,1.60025,1.6009,602600000.0
2009-03-12 08:15:00,1.6009,1.60265,1.60075,1.6025,596400000.0
2009-03-12 08:20:00,1.6025,1.6031,1.60155,1.6028,684000000.0
2009-03-12 08:25:00,1.60265,1.6028,1.6007,1.601,912600000.0
2009-03-12 08:30:00,1.601,1.60285,1.60025,1.60235,654400000.0
2009-03-12 08:35:00,1.60245,1.6026,1.60055,1.6009,645999999.0
2009-03-12 08:40:00,1.6011,1.6022,1.6005,1.6017,1219800000.0
2009-03-12 08:45:00,1.60195,1.60325,1.60125,1.6029,1148200000.0
2009-03-12 08:50:00,1.6029,1.60385,1.6023,1.60385,793600000.0
2009-03-12 08:55:00,1.6038,1.60385,1.60245,1.60315,945800000.0
2009-03-12 09:00:00,1.6031,1.6035,1.60235,1.60285,666400000.0
2009-03-12 09:05:00,1.60285,1.60405,1.6019,1.60405,909000000.0
2009-03-12 09:10:00,1.60395,1.60495,1.6032,1.60495,845600000.0
2009-03-12 09:15:00,1.60475,1.6054,1.6037,1.60495,740100000.0
2009-03-12 09:20:00,1.60495,1.60565,1.60455,1.60505,273800000.0
2009-03-12 09:25:00,1.60515,1.60675,1.6049,1.60525,741900000.0
2009-03-12 09:30:00,1.6053,1.606,1.6037,1.60395,1391200000.0
2009-03-12 09:35:00,1.60395,1.6045,1.6024,1.60375,1458200000.0
2009-03-12 09:40:00,1.60375,1.6044,1.6022,1.60255,1054400000.0
2009-03-12 09:45:00,1.60245,1.6035,1.60155,1.60275,1505600000.0
2009-03-12 09:50:00,1.60275,1.60345,1.6019,1.60335,1215200000.0
2009-03-12 09:55:00,1.60305,1.60365,1.6013,1.6025,1933400000.0
2009-03-12 10:00:00,1.6025,1.6027,1.5994,1.60025,2104800000.0
2009-03-12 10:05:00,1.60025,1.6022,1.59915,1.59945,2146400000.0
2009-03-12 10:10:00,1.59945,1.60105,1.59905,1.5997,1901600000.0
2009-03-12 10:15:00,1.59985,1.6005,1.5982,1.59875,1485800000.0
2009-03-12 10:20:00,1.5989,1.59985,1.5954,1.59745,1816400000.0
2009-03-12 10:25:00,1.59745,1.59745,1.5958,1.59595,1515800000.0
2009-03-12 10:30:00,1.596,1.5965,1.59405,1.5945,1989200000.0
2009-03-12 10:35:00,1.5946,1.59505,1.5933,1.59415,1956500000.0
2009-03-12 10:40:00,1.59405,1.59495,1.5903,1.5919,1643300000.0
2009-03-12 10:45:00,1.5919,1.59255,1.5882,1.58895,2071400000.0
2009-03-12 10:50:00,1.58915,1.59045,1.5891,1.5898,2442300000.0
2009-03-12 10:55:00,1.5898,1.59175,1.5897,1.5905,1867200000.0
2009-03-12 11:00:00,1.59055,1.5906,1.5873,1.5878,1867000000.0
2009-03-12 11:05:00,1.5879,1.59215,1.5879,1.59125,2343200000.0
2009-03-12 11:10:00,1.59115,1.59245,1.5911,1.5922,1745000000.0
2009-03-12 11:15:00,1.5922,1.59295,1.59165,1.59205,1822800000.0
2009-03-12 11:20:00,1.5921,1.59275,1.5915,1.5915,1761000000.0
2009-03-12 11:25:00,1.5915,1.59305,1.5915,1.59245,1775800000.0
2009-03-12 11:30:00,1.59245,1.59395,1.5921,1.59395,1502900000.0
2009-03-12 11:35:00,1.59395,1.59575,1.5932,1.594,1955800000.0
2009-03-12 11:40:00,1.5941,1.5949,1.59285,1.59305,1274400000.0
2009-03-12 11:45:00,1.59305,1.5938,1.59255,1.5927,1936800000.0
2009-03-12 11:50:00,1.59265,1.5936,1.59245,1.5936,1742400000.0
2009-03-12 11:55:00,1.59355,1.5945,1.5929,1.594,2142000000.0
2009-03-12 12:00:00,1.594,1.59505,1.593,1.5932,1734800000.0
2009-03-12 12:05:00,1.5932,1.5938,1.5918,1.5937,1470400000.0
2009-03-12 12:10:00,1.5937,1.5939,1.5919,1.5936,1658200000.0
2009-03-12 12:15:00,1.59355,1.5939,1.592,1.5924,2239200000.0
2009-03-12 12:20:00,1.5923,1.593,1.59075,1.59145,1883800000.0
2009-03-12 12:25:00,1.5915,1.59215,1.5891,1.5917,2489200000.0
2009-03-12 12:30:00,1.5917,1.59205,1.5901,1.59125,1963200000.0
2009-03-12 12:35:00,1.5911,1.5915,1.5908,1.59105,1507200000.0
2009-03-12 12:40:00,1.59105,1.59185,1.59095,1.59175,898000000.0
2009-03-12 12:45:00,1.59175,1.5926,1.5898,1.5899,1302400000.0
2009-03-12 12:50:00,1.59,1.59185,1.5897,1.59155,1085200000.0
2009-03-12 12:55:00,1.59145,1.5918,1.59085,1.59115,1045400000.0
2009-03-12 13:00:00,1.5915,1.59315,1.59035,1.5905,1619400000.0
2009-03-12 13:05:00,1.5906,1.5911,1.58925,1.5898,1341900000.0
2009-03-12 13:10:00,1.58985,1.5901,1.58895,1.58965,776800000.0
2009-03-12 13:15:00,1.5896,1.59025,1.58905,1.5893,1411800000.0
2009-03-12 13:20:00,1.58925,1.5915,1.5891,1.5912,1479400000.0
2009-03-12 13:25:00,1.5912,1.5924,1.59065,1.59225,1456800000.0
2009-03-12 13:30:00,1.59255,1.5968,1.59235,1.5957,1786600000.0
2009-03-12 13:35:00,1.5958,1.5958,1.5944,1.59565,1391600000.0
2009-03-12 13:40:00,1.59565,1.59615,1.59485,1.59485,881800000.0
2009-03-12 13:45:00,1.59475,1.59485,1.59345,1.5939,1577600000.0
2009-03-12 13:50:00,1.59395,1.596,1.5939,1.59515,1350799999.0
2009-03-12 13:55:00,1.595,1.59555,1.59375,1.59505,1411399999.0
2009-03-12 14:00:00,1.5952,1.59855,1.5944,1.59835,2064200000.0
2009-03-12 14:05:00,1.59835,1.59905,1.59735,1.59805,1344999999.0
2009-03-12 14:10:00,1.598,1.59855,1.5959,1.59645,1468200000.0
2009-03-12 14:15:00,1.59635,1.5977,1.5961,1.5976,1507600000.0
2009-03-12 14:20:00,1.59765,1.59855,1.59625,1.59645,1660200000.0
2009-03-12 14:25:00,1.59645,1.59745,1.5964,1.59685,1139000000.0
2009-03-12 14:30:00,1.59675,1.60015,1.59465,1.5981,1218600000.0
2009-03-12 14:35:00,1.59815,1.5985,1.5971,1.59755,965400000.0
2009-03-12 14:40:00,1.5976,1.59815,1.59685,1.5977,1165800000.0
2009-03-12 14:45:00,1.5977,1.6004,1.59735,1.60005,1235400000.0
2009-03-12 14:50:00,1.60005,1.60115,1.5998,1.5998,1858000000.0
2009-03-12 14:55:00,1.5998,1.6022,1.59725,1.6005,1462700000.0
2009-03-12 15:00:00,1.6005,1.6261,1.59975,1.6258,1891699998.0
2009-03-12 15:05:00,1.62595,1.63205,1.6205,1.6274,1328600002.0
2009-03-12 15:10:00,1.62745,1.63735,1.6265,1.6349,1492900001.0
2009-03-12 15:15:00,1.63495,1.64185,1.6341,1.64,1005900000.0
2009-03-12 15:20:00,1.63995,1.64385,1.6379,1.6426,1614100000.0
2009-03-12 15:25:00,1.64255,1.64395,1.63265,1.63735,1527300001.0
2009-03-12 15:30:00,1.6373,1.64325,1.6373,1.6397,1363000000.0
2009-03-12 15:35:00,1.64035,1.64045,1.6366,1.6375,1044400000.0
2009-03-12 15:40:00,1.6375,1.6375,1.6345,1.6345,1001400000.0
2009-03-12 15:45:00,1.63455,1.6354,1.63205,1.6352,880800000.0
2009-03-12 15:50:00,1.6354,1.63715,1.63335,1.63355,1118000000.0
2009-03-12 15:55:00,1.63355,1.6341,1.6312,1.632,799800000.0
2009-03-12 16:00:00,1.6319,1.633,1.63055,1.6319,740400000.0
2009-03-12 16:05:00,1.63185,1.63385,1.63085,1.6325,880600000.0
2009-03-12 16:10:00,1.6324,1.64205,1.63235,1.64185,1057600000.0
2009-03-12 16:15:00,1.64185,1.6433,1.6391,1.64065,1196800000.0
2009-03-12 16:20:00,1.6405,1.6405,1.6377,1.63825,1280800000.0
2009-03-12 16:25:00,1.63825,1.6393,1.63605,1.63725,1037800000.0
2009-03-12 16:30:00,1.6373,1.63795,1.6357,1.6366,891000000.0
2009-03-12 16:35:00,1.63675,1.63955,1.6362,1.63955,900200000.0
2009-03-12 16:40:00,1.63945,1.6402,1.6377,1.6402,756200000.0
2009-03-12 16:45:00,1.6402,1.6404,1.63845,1.63955,863200000.0
2009-03-12 16:50:00,1.63955,1.64145,1.63885,1.6397,867200000.0
2009-03-12 16:55:00,1.6397,1.6415,1.6388,1.64,861800000.0
2009-03-12 17:00:00,1.64,1.64025,1.63895,1.6396,967800000.0
2009-03-12 17:05:00,1.63955,1.64215,1.63885,1.64175,834200000.0
2009-03-12 17:10:00,1.64195,1.64255,1.64135,1.6424,983800000.0
2009-03-12 17:15:00,1.64225,1.6444,1.64195,1.6442,653200000.0
2009-03-12 17:20:00,1.64405,1.6449,1.64115,1.64165,780800000.0
2009-03-12 17:25:00,1.64155,1.64225,1.64035,1.64105,1407600000.0
2009-03-12 17:30:00,1.64115,1.64115,1.639,1.63955,1689800000.0
2009-03-12 17:35:00,1.6396,1.64455,1.63805,1.64295,2324400000.0
2009-03-12 17:40:00,1.64295,1.64555,1.6415,1.64405,2205600000.0
2009-03-12 17:45:00,1.64385,1.64525,1.64345,1.6442,2130800000.0
2009-03-12 17:50:00,1.6442,1.64455,1.642,1.6424,1184000000.0
2009-03-12 17:55:00,1.6424,1.64345,1.6404,1.64175,810000000.0
2009-03-12 18:00:00,1.64175,1.6441,1.64075,1.6434,1323800000.0
2009-03-12 18:05:00,1.64345,1.6442,1.64305,1.64305,1065800000.0
2009-03-12 18:10:00,1.64305,1.64375,1.6404,1.64115,1520000000.0
2009-03-12 18:15:00,1.64105,1.64255,1.6405,1.64085,1485400000.0
2009-03-12 18:20:00,1.64095,1.6439,1.6407,1.64255,1178800000.0
2009-03-12 18:25:00,1.6426,1.64305,1.63975,1.6405,1567000000.0
2009-03-12 18:30:00,1.6406,1.64255,1.63935,1.6424,1450200000.0
2009-03-12 18:35:00,1.6423,1.6432,1.64095,1.6427,1515400000.0
2009-03-12 18:40:00,1.6427,1.6437,1.64255,1.6434,1160400000.0
2009-03-12 18:45:00,1.6435,1.64375,1.6417,1.64185,789800000.0
2009-03-12 18:50:00,1.6418,1.6424,1.64055,1.6413,1364200000.0
2009-03-12 18:55:00,1.64115,1.64255,1.6409,1.6424,1629000000.0
2009-03-12 19:00:00,1.6424,1.64465,1.64075,1.64425,1830200000.0
2009-03-12 19:05:00,1.64435,1.64535,1.6437,1.6446,1754000000.0
2009-03-12 19:10:00,1.6446,1.64775,1.64435,1.64595,1810400000.0
2009-03-12 19:15:00,1.64585,1.64735,1.6457,1.64705,1252200000.0
2009-03-12 19:20:00,1.64705,1.6479,1.6466,1.6475,1393800000.0
2009-03-12 19:25:00,1.6475,1.6475,1.64415,1.64565,1396800000.0
2009-03-12 19:30:00,1.64565,1.6489,1.64525,1.64835,1203400000.0
2009-03-12 19:35:00,1.64835,1.64835,1.64755,1.6479,771200000.0
2009-03-12 19:40:00,1.648,1.6499,1.6473,1.64985,1293800000.0
2009-03-12 19:45:00,1.6498,1.6503,1.64855,1.649,863000000.0
2009-03-12 19:50:00,1.649,1.65015,1.649,1.6499,929600000.0
2009-03-12 19:55:00,1.64985,1.65035,1.6493,1.64995,1132800000.0
2009-03-12 20:00:00,1.64995,1.65095,1.6493,1.6496,1093400000.0
2009-03-12 20:05:00,1.64975,1.65,1.64855,1.64855,835400000.0
2009-03-12 20:10:00,1.6486,1.64975,1.6482,1.6497,786000000.0
2009-03-12 20:15:00,1.64965,1.6516,1.64925,1.6514,987800000.0
2009-03-12 20:20:00,1.65145,1.65185,1.6507,1.6514,864400000.0
2009-03-12 20:25:00,1.6514,1.65185,1.65055,1.65145,635000000.0
2009-03-12 20:30:00,1.6514,1.65145,1.6502,1.6511,1040600000.0
2009-03-12 20:35:00,1.6511,1.6518,1.6511,1.65125,768400000.0
2009-03-12 20:40:00,1.65125,1.65205,1.6512,1.65205,634400000.0
2009-03-12 20:45:00,1.652,1.6535,1.6518,1.6526,1294000000.0
2009-03-12 20:50:00,1.65265,1.6532,1.6524,1.65295,885800000.0
2009-03-12 20:55:00,1.65275,1.6529,1.65,1.65205,1521000000.0
2009-03-12 21:00:00,1.6521,1.65295,1.65145,1.6525,1314600000.0
2009-03-12 21:05:00,1.65245,1.65265,1.65095,1.65145,1014000000.0
2009-03-12 21:10:00,1.6515,1.65365,1.65125,1.65295,1500000000.0
2009-03-12 21:15:00,1.65295,1.65295,1.6515,1.6524,1737800000.0
2009-03-12 21:20:00,1.65235,1.6525,1.6511,1.65125,972400000.0
2009-03-12 21:25:00,1.6516,1.6516,1.6498,1.6508,939200000.0
2009-03-12 21:30:00,1.65065,1.6509,1.6495,1.64995,922600000.0
2009-03-12 21:35:00,1.6505,1.6517,1.6495,1.65165,1247200000.0
2009-03-12 21:40:00,1.65165,1.6525,1.6515,1.65215,1242600000.0
2009-03-12 21:45:00,1.65215,1.6523,1.651,1.65115,1468600000.0
2009-03-12 21:50:00,1.65115,1.6528,1.65075,1.65175,1356600000.0
2009-03-12 21:55:00,1.65175,1.65235,1.65105,1.65175,1046200000.0
2009-03-12 22:00:00,1.65175,1.6524,1.65085,1.6518,884600000.0
2009-03-12 22:05:00,1.6518,1.652,1.6507,1.6519,702400000.0
2009-03-12 22:10:00,1.6519,1.6551,1.6515,1.6548,1039400000.0
2009-03-12 22:15:00,1.6548,1.65625,1.6533,1.6541,1057000000.0
2009-03-12 22:20:00,1.65415,1.65445,1.65205,1.65385,569200000.0
2009-03-12 22:25:00,1.65385,1.65405,1.651,1.6533,594000000.0
2009-03-12 22:30:00,1.6533,1.6534,1.65075,1.651,683000000.0
2009-03-12 22:35:00,1.6511,1.65195,1.65055,1.6512,256200000.0
2009-03-12 22:40:00,1.6512,1.6517,1.65015,1.65035,410000000.0
2009-03-12 22:45:00,1.6504,1.65155,1.6499,1.65045,478400000.0
2009-03-12 22:50:00,1.6505,1.6511,1.65035,1.6511,282400000.0
2009-03-12 22:55:00,1.6511,1.6518,1.65045,1.65135,641200000.0
2009-03-12 23:00:00,1.65075,1.65225,1.65055,1.65175,218200000.0
2009-03-12 23:05:00,1.6517,1.65175,1.6509,1.651,127600000.0
2009-03-12 23:10:00,1.651,1.6518,1.651,1.65145,88000000.0
2009-03-12 23:15:00,1.65155,1.6524,1.65145,1.65235,179200000.0
2009-03-12 23:20:00,1.65145,1.65265,1.6506,1.65245,132800000.0
2009-03-12 23:25:00,1.65245,1.65405,1.6516,1.6519,198400000.0
2009-03-12 23:30:00,1.6519,1.65415,1.6517,1.65415,443800000.0
2009-03-12 23:35:00,1.65395,1.6544,1.6513,1.65305,308600000.0
2009-03-12 23:40:00,1.65305,1.65375,1.65225,1.6526,227400000.0
2009-03-12 23:45:00,1.65275,1.653,1.6518,1.65255,285600000.0
2009-03-12 23:50:00,1.65255,1.6538,1.65235,1.65265,362600000.0
2009-03-12 23:55:00,1.65265,1.65455,1.6519,1.65305,513200000.0
2009-03-13 00:00:00,1.65305,1.65535,1.6513,1.6539,1287600000.0
2009-03-13 00:05:00,1.654,1.65505,1.6527,1.65375,686600000.0
2009-03-13 00:10:00,1.65395,1.6545,1.65245,1.6529,362200000.0
2009-03-13 00:15:00,1.653,1.6538,1.65195,1.65325,266200000.0
2009-03-13 00:20:00,1.65325,1.65445,1.65315,1.65445,289200000.0
2009-03-13 00:25:00,1.65445,1.65475,1.65385,1.65475,180400000.0
2009-03-13 00:30:00,1.6548,1.6552,1.65425,1.6547,232400000.0
2009-03-13 00:35:00,1.65475,1.6548,1.65405,1.65415,290800000.0
2009-03-13 00:40:00,1.65415,1.655,1.65265,1.6529,718400000.0
2009-03-13 00:45:00,1.65285,1.65345,1.65275,1.6532,603000000.0
2009-03-13 00:50:00,1.6532,1.65395,1.6532,1.6536,277400000.0
2009-03-13 00:55:00,1.6537,1.654,1.65255,1.653,706800000.0
2009-03-13 01:00:00,1.653,1.65375,1.6516,1.65195,527000000.0
2009-03-13 01:05:00,1.6519,1.65245,1.65075,1.65085,435600000.0
2009-03-13 01:10:00,1.65095,1.6524,1.65035,1.6524,521400000.0
2009-03-13 01:15:00,1.6524,1.6524,1.65045,1.65125,817200000.0
2009-03-13 01:20:00,1.65125,1.6522,1.65055,1.65135,595000000.0
2009-03-13 01:25:00,1.6515,1.6525,1.6514,1.6521,710400000.0
2009-03-13 01:30:00,1.65215,1.65265,1.6499,1.65155,451600000.0
2009-03-13 01:35:00,1.6515,1.65195,1.6506,1.65145,554600000.0
2009-03-13 01:40:00,1.65135,1.6514,1.65095,1.65125,549400000.0
2009-03-13 01:45:00,1.65135,1.6519,1.6512,1.6519,313400000.0
2009-03-13 01:50:00,1.652,1.65265,1.65165,1.65235,276200000.0
2009-03-13 01:55:00,1.65235,1.6528,1.65195,1.6522,534600000.0
2009-03-13 02:00:00,1.6522,1.653,1.65155,1.65165,761800000.0
2009-03-13 02:05:00,1.65165,1.65245,1.65025,1.652,907800000.0
2009-03-13 02:10:00,1.65215,1.65215,1.65075,1.6518,646200000.0
2009-03-13 02:15:00,1.6518,1.652,1.6503,1.6515,730000000.0
2009-03-13 02:20:00,1.6514,1.6521,1.6507,1.6518,736000000.0
2009-03-13 02:25:00,1.6518,1.653,1.6518,1.65275,577400000.0
2009-03-13 02:30:00,1.65275,1.65305,1.65065,1.65125,654200000.0
2009-03-13 02:35:00,1.6512,1.65255,1.65055,1.6518,992000000.0
2009-03-13 02:40:00,1.65175,1.65305,1.65175,1.65265,545200000.0
2009-03-13 02:45:00,1.6528,1.6539,1.65255,1.65295,853600000.0
2009-03-13 02:50:00,1.653,1.654,1.65275,1.65325,651000000.0
2009-03-13 02:55:00,1.65335,1.6544,1.65245,1.6532,707800000.0
2009-03-13 03:00:00,1.6532,1.65415,1.653,1.6539,661200000.0
2009-03-13 03:05:00,1.6538,1.6544,1.6526,1.6535,704000000.0
2009-03-13 03:10:00,1.6535,1.6539,1.65255,1.6534,513200000.0
2009-03-13 03:15:00,1.65365,1.65465,1.6526,1.6535,1050400000.0
2009-03-13 03:20:00,1.6535,1.6535,1.65135,1.65175,976600000.0
2009-03-13 03:25:00,1.65185,1.6531,1.65145,1.653,690800000.0
2009-03-13 03:30:00,1.653,1.6533,1.6521,1.653,496200000.0
2009-03-13 03:35:00,1.653,1.654,1.6518,1.6525,549000000.0
2009-03-13 03:40:00,1.6526,1.65445,1.6523,1.65445,679400000.0
2009-03-13 03:45:00,1.65435,1.65515,1.65325,1.65345,674200000.0
2009-03-13 03:50:00,1.65345,1.65365,1.65265,1.65315,509000000.0
2009-03-13 03:55:00,1.6534,1.6544,1.6533,1.6538,266600000.0
2009-03-13 04:00:00,1.65385,1.65425,1.6533,1.65385,502200000.0
2009-03-13 04:05:00,1.65385,1.65405,1.653,1.65375,255800000.0
2009-03-13 04:10:00,1.65375,1.6544,1.6531,1.65315,361000000.0
2009-03-13 04:15:00,1.6532,1.65425,1.6531,1.6537,393400000.0
2009-03-13 04:20:00,1.65375,1.6542,1.65325,1.65365,394600000.0
2009-03-13 04:25:00,1.6537,1.654,1.65265,1.65395,351200000.0
2009-03-13 04:30:00,1.65395,1.65395,1.6527,1.65375,482600000.0
2009-03-13 04:35:00,1.6537,1.6543,1.6526,1.6533,515200000.0
2009-03-13 04:40:00,1.6533,1.65375,1.653,1.65355,214400000.0
2009-03-13 04:45:00,1.6536,1.6549,1.6533,1.65385,247600000.0
2009-03-13 04:50:00,1.6545,1.65495,1.65345,1.6536,610000000.0
2009-03-13 04:55:00,1.6538,1.6557,1.6536,1.6553,640600000.0
2009-03-13 05:00:00,1.65555,1.65555,1.65505,1.65535,439600000.0
2009-03-13 05:05:00,1.6554,1.6555,1.6548,1.65515,373200000.0
2009-03-13 05:10:00,1.65515,1.65615,1.655,1.65585,527400000.0
2009-03-13 05:15:00,1.65585,1.6565,1.6557,1.65625,411400000.0
2009-03-13 05:20:00,1.65625,1.6569,1.6561,1.65655,292000000.0
2009-03-13 05:25:00,1.65655,1.6567,1.65565,1.656,636400000.0
2009-03-13 05:30:00,1.656,1.6564,1.6558,1.6564,178800000.0
2009-03-13 05:35:00,1.6565,1.6571,1.65545,1.65655,707200000.0
2009-03-13 05:40:00,1.65655,1.65665,1.65555,1.65595,540000000.0
2009-03-13 05:45:00,1.65595,1.65615,1.65445,1.655,677800000.0
2009-03-13 05:50:00,1.655,1.65755,1.6549,1.65665,834200000.0
2009-03-13 05:55:00,1.65665,1.6584,1.65665,1.65785,650400000.0
2009-03-13 06:00:00,1.65785,1.65785,1.65685,1.65695,357600000.0
2009-03-13 06:05:00,1.65695,1.657,1.65655,1.6568,252800000.0
2009-03-13 06:10:00,1.65685,1.6572,1.6567,1.65685,179800000.0
2009-03-13 06:15:00,1.6568,1.6574,1.6564,1.65645,565000000.0
2009-03-13 06:20:00,1.6568,1.65695,1.65535,1.6564,276600000.0
2009-03-13 06:25:00,1.6564,1.6564,1.65585,1.656,457000000.0
2009-03-13 06:30:00,1.65605,1.65655,1.6539,1.65545,598800000.0
2009-03-13 06:35:00,1.6554,1.6556,1.65485,1.655,464400000.0
2009-03-13 06:40:00,1.65495,1.6553,1.65455,1.65465,498200000.0
2009-03-13 06:45:00,1.6547,1.6559,1.65445,1.6557,324800000.0
2009-03-13 06:50:00,1.6556,1.6561,1.6556,1.6557,643600000.0
2009-03-13 06:55:00,1.6557,1.65645,1.6556,1.65595,325800000.0
2009-03-13 07:00:00,1.65605,1.6575,1.65605,1.6572,454200000.0
2009-03-13 07:05:00,1.65715,1.65715,1.65575,1.6558,306200000.0
2009-03-13 07:10:00,1.65565,1.6561,1.6551,1.6555,363400000.0
2009-03-13 07:15:00,1.65565,1.65595,1.65315,1.65365,472800000.0
2009-03-13 07:20:00,1.65365,1.6545,1.6533,1.65385,181400000.0
2009-03-13 07:25:00,1.65385,1.65415,1.65305,1.65335,411200000.0
2009-03-13 07:30:00,1.6534,1.6538,1.65215,1.6524,459800000.0
2009-03-13 07:35:00,1.6524,1.6541,1.6524,1.6536,436200000.0
2009-03-13 07:40:00,1.6538,1.65445,1.65345,1.65445,318200000.0
2009-03-13 07:45:00,1.6544,1.6544,1.65375,1.6542,190400000.0
2009-03-13 07:50:00,1.6542,1.65575,1.65415,1.6549,585800000.0
2009-03-13 07:55:00,1.65515,1.6566,1.6546,1.65485,435400000.0
2009-03-13 08:00:00,1.65495,1.6582,1.65495,1.657,1092000000.0
2009-03-13 08:05:00,1.65695,1.65725,1.6552,1.65555,579800000.0
2009-03-13 08:10:00,1.6556,1.656,1.65515,1.65555,334600000.0
2009-03-13 08:15:00,1.65555,1.65615,1.65505,1.6555,491800000.0
2009-03-13 08:20:00,1.6555,1.65615,1.6553,1.6555,522800000.0
2009-03-13 08:25:00,1.65555,1.6568,1.65475,1.65485,627200000.0
2009-03-13 08:30:00,1.65495,1.65545,1.65285,1.6529,558000000.0
2009-03-13 08:35:00,1.6529,1.65375,1.65225,1.65365,595600000.0
2009-03-13 08:40:00,1.65365,1.65515,1.6535,1.6541,601000000.0
2009-03-13 08:45:00,1.65405,1.6547,1.6534,1.65365,737600000.0
2009-03-13 08:50:00,1.65375,1.6543,1.65185,1.65225,1216800000.0
2009-03-13 08:55:00,1.65225,1.6527,1.6509,1.6517,1113600000.0
2009-03-13 09:00:00,1.65165,1.6526,1.64975,1.65,1512200002.0
2009-03-13 09:05:00,1.65,1.65265,1.64985,1.6513,1207200000.0
2009-03-13 09:10:00,1.6514,1.65445,1.651,1.65445,1439200000.0
2009-03-13 09:15:00,1.65445,1.6557,1.65325,1.65485,1671000000.0
2009-03-13 09:20:00,1.65495,1.65505,1.6531,1.65395,1365800000.0
2009-03-13 09:25:00,1.654,1.6546,1.65125,1.65135,1983200000.0
2009-03-13 09:30:00,1.651,1.6531,1.65005,1.65125,1848999999.0
2009-03-13 09:35:00,1.65115,1.65135,1.6475,1.6498,1965600000.0
2009-03-13 09:40:00,1.6497,1.6525,1.6497,1.6522,1411400000.0
2009-03-13 09:45:00,1.65215,1.65505,1.6518,1.65465,1594600000.0
2009-03-13 09:50:00,1.6543,1.6555,1.65255,1.65335,2068000000.0
2009-03-13 09:55:00,1.6533,1.6545,1.6518,1.65225,1841600000.0
2009-03-13 10:00:00,1.65225,1.65365,1.65185,1.6522,2262800000.0
2009-03-13 10:05:00,1.6521,1.6549,1.65185,1.65425,2413000000.0
2009-03-13 10:10:00,1.65425,1.65885,1.65425,1.65525,2260200000.0
2009-03-13 10:15:00,1.65495,1.65715,1.65275,1.6558,2759600000.0
2009-03-13 10:20:00,1.6558,1.65705,1.65515,1.65575,2554400000.0
2009-03-13 10:25:00,1.65585,1.657,1.6549,1.65675,2432800000.0
2009-03-13 10:30:00,1.65675,1.6584,1.65665,1.6582,1904400000.0
2009-03-13 10:35:00,1.65815,1.6583,1.6559,1.65705,2175000000.0
2009-03-13 10:40:00,1.65705,1.6595,1.65625,1.65675,2592200000.0
2009-03-13 10:45:00,1.65665,1.65795,1.65495,1.65795,2005600000.0
2009-03-13 10:50:00,1.65795,1.6632,1.65785,1.6616,2686200000.0
2009-03-13 10:55:00,1.6615,1.6643,1.6614,1.6632,2320000000.0
2009-03-13 11:00:00,1.6632,1.66515,1.6628,1.6637,2609800000.0
2009-03-13 11:05:00,1.6637,1.6644,1.66245,1.66345,2295800000.0
2009-03-13 11:10:00,1.66345,1.6673,1.66345,1.66695,2083400000.0
2009-03-13 11:15:00,1.6669,1.66785,1.66565,1.6659,2314600002.0
2009-03-13 11:20:00,1.6659,1.667,1.66475,1.66665,1702800001.0
2009-03-13 11:25:00,1.66665,1.66735,1.66395,1.6641,1832000000.0
2009-03-13 11:30:00,1.6642,1.66495,1.66375,1.66455,2245600000.0
2009-03-13 11:35:00,1.66465,1.666,1.66355,1.66415,2141799999.0
2009-03-13 11:40:00,1.664,1.6642,1.6616,1.6636,2067800000.0
2009-03-13 11:45:00,1.6636,1.66585,1.66295,1.6638,1669000000.0
2009-03-13 11:50:00,1.66385,1.66635,1.6634,1.66505,1911600000.0
2009-03-13 11:55:00,1.66505,1.66565,1.66265,1.66265,1932200000.0
2009-03-13 12:00:00,1.66245,1.6638,1.6623,1.6634,2639800000.0
2009-03-13 12:05:00,1.66345,1.66385,1.66245,1.6637,2449000000.0
2009-03-13 12:10:00,1.6636,1.66485,1.6627,1.66375,2568200000.0
2009-03-13 12:15:00,1.6637,1.6652,1.6637,1.66445,2042800000.0
2009-03-13 12:20:00,1.66425,1.66495,1.6621,1.66405,2021800000.0
2009-03-13 12:25:00,1.664,1.667,1.66355,1.66475,2167400000.0
2009-03-13 12:30:00,1.66475,1.6666,1.6635,1.6646,2020800000.0
2009-03-13 12:35:00,1.6646,1.6659,1.66365,1.66375,1993800000.0
2009-03-13 12:40:00,1.66375,1.664,1.66275,1.66315,1187200000.0
2009-03-13 12:45:00,1.6632,1.6639,1.6622,1.66335,1880000000.0
2009-03-13 12:50:00,1.6632,1.6644,1.6628,1.66375,1611800000.0
2009-03-13 12:55:00,1.66365,1.66515,1.6628,1.66505,1421200000.0
2009-03-13 13:00:00,1.66495,1.6669,1.66425,1.6657,1692800000.0
2009-03-13 13:05:00,1.66575,1.66575,1.6647,1.66545,1773000000.0
2009-03-13 13:10:00,1.66545,1.66685,1.6648,1.66605,1605400000.0
2009-03-13 13:15:00,1.6662,1.6674,1.6658,1.6658,1479500000.0
2009-03-13 13:20:00,1.6658,1.66775,1.6656,1.6673,1554000000.0
2009-03-13 13:25:00,1.66735,1.6676,1.66505,1.6661,1624600000.0
2009-03-13 13:30:00,1.6662,1.6673,1.66495,1.6659,1876000000.0
2009-03-13 13:35:00,1.66595,1.6665,1.66505,1.66605,1637000000.0
2009-03-13 13:40:00,1.666,1.6668,1.6654,1.6666,1802400000.0
2009-03-13 13:45:00,1.6667,1.6693,1.66605,1.6684,1790800000.0
2009-03-13 13:50:00,1.6684,1.671,1.6676,1.6701,1352800000.0
2009-03-13 13:55:00,1.67015,1.6711,1.66985,1.67015,2148199999.0
2009-03-13 14:00:00,1.67015,1.6722,1.6694,1.67165,2411800001.0
2009-03-13 14:05:00,1.6717,1.6738,1.67035,1.6716,2467400000.0
2009-03-13 14:10:00,1.6716,1.672,1.6681,1.6717,1900599998.0
2009-03-13 14:15:00,1.6717,1.67245,1.66885,1.66905,1973600000.0
2009-03-13 14:20:00,1.6692,1.67065,1.66835,1.6691,2356800000.0
2009-03-13 14:25:00,1.6691,1.6693,1.6671,1.6689,1959200000.0
2009-03-13 14:30:00,1.66885,1.67045,1.66825,1.6703,2080000000.0
2009-03-13 14:35:00,1.67025,1.67245,1.66985,1.67125,2276000000.0
2009-03-13 14:40:00,1.67125,1.6714,1.66995,1.67065,1331800000.0
2009-03-13 14:45:00,1.6706,1.671,1.6689,1.66925,2023000000.0
2009-03-13 14:50:00,1.66925,1.66925,1.66455,1.66525,1753000000.0
2009-03-13 14:55:00,1.66515,1.66555,1.6623,1.6636,1992000000.0
2009-03-13 15:00:00,1.66355,1.66435,1.6618,1.6621,2159400000.0
2009-03-13 15:05:00,1.66205,1.66435,1.66205,1.6642,2073400000.0
2009-03-13 15:10:00,1.6642,1.6663,1.66405,1.6661,1920199999.0
2009-03-13 15:15:00,1.66615,1.66615,1.66425,1.6653,2035200000.0
2009-03-13 15:20:00,1.66515,1.6652,1.66305,1.66355,1468400001.0
2009-03-13 15:25:00,1.6635,1.66425,1.66325,1.6637,1311600000.0
2009-03-13 15:30:00,1.6636,1.6639,1.6614,1.66235,2008200000.0
2009-03-13 15:35:00,1.6624,1.66435,1.6621,1.663,1974400000.0
2009-03-13 15:40:00,1.663,1.6661,1.66215,1.66605,2016400000.0
2009-03-13 15:45:00,1.66595,1.66655,1.66435,1.6646,1702600000.0
2009-03-13 15:50:00,1.6647,1.66545,1.6633,1.66405,1911400000.0
2009-03-13 15:55:00,1.66405,1.666,1.66385,1.6659,2093800000.0
2009-03-13 16:00:00,1.6659,1.66785,1.66525,1.6675,1841200000.0
2009-03-13 16:05:00,1.6675,1.66895,1.6674,1.66795,1929400000.0
2009-03-13 16:10:00,1.6679,1.6693,1.6662,1.66685,2136600000.0
2009-03-13 16:15:00,1.66685,1.6685,1.66675,1.6679,1934800000.0
2009-03-13 16:20:00,1.6679,1.6686,1.6661,1.6661,2211800000.0
2009-03-13 16:25:00,1.6661,1.6672,1.6654,1.6654,2090000000.0
2009-03-13 16:30:00,1.66555,1.66555,1.6638,1.665,2432199999.0
2009-03-13 16:35:00,1.66495,1.66605,1.6641,1.66485,2147600000.0
2009-03-13 16:40:00,1.66485,1.66545,1.664,1.66465,1847600000.0
2009-03-13 16:45:00,1.66475,1.66645,1.66425,1.66545,1728400000.0
2009-03-13 16:50:00,1.6655,1.6657,1.66405,1.6644,1812600000.0
2009-03-13 16:55:00,1.6643,1.66445,1.6601,1.6601,1982600000.0
2009-03-13 17:00:00,1.66,1.66245,1.65995,1.6609,2084400000.0
2009-03-13 17:05:00,1.661,1.6611,1.65635,1.6578,2057600000.0
2009-03-13 17:10:00,1.65765,1.65925,1.65725,1.65915,1950600000.0
2009-03-13 17:15:00,1.65915,1.6604,1.65835,1.6587,1648200000.0
2009-03-13 17:20:00,1.6587,1.65965,1.6566,1.65885,2444000000.0
2009-03-13 17:25:00,1.6589,1.66,1.65735,1.6588,2264800000.0
2009-03-13 17:30:00,1.6588,1.6594,1.6565,1.6571,2569800000.0
2009-03-13 17:35:00,1.6571,1.6583,1.6561,1.65805,2736800000.0
2009-03-13 17:40:00,1.65815,1.6588,1.65635,1.6564,2195400000.0
2009-03-13 17:45:00,1.65655,1.65925,1.65585,1.6588,1925200000.0
2009-03-13 17:50:00,1.6587,1.6595,1.65745,1.65925,1742999999.0
2009-03-13 17:55:00,1.6593,1.66045,1.65885,1.65965,2020199999.0
2009-03-13 18:00:00,1.6598,1.66055,1.65865,1.6587,1969600000.0
2009-03-13 18:05:00,1.65885,1.6601,1.65785,1.65855,1741400000.0
2009-03-13 18:10:00,1.65885,1.65935,1.6577,1.65935,1453600000.0
2009-03-13 18:15:00,1.65935,1.6614,1.65905,1.66125,1651200000.0
2009-03-13 18:20:00,1.66115,1.66325,1.66025,1.66295,1562600000.0
2009-03-13 18:25:00,1.663,1.665,1.6623,1.66325,1811000000.0
2009-03-13 18:30:00,1.6632,1.665,1.663,1.664,1755600000.0
2009-03-13 18:35:00,1.66375,1.6641,1.6613,1.6631,1465400000.0
2009-03-13 18:40:00,1.663,1.6636,1.6625,1.66345,1375800000.0
2009-03-13 18:45:00,1.6635,1.66485,1.66105,1.66125,1832400000.0
2009-03-13 18:50:00,1.6615,1.6615,1.65975,1.6599,1558400000.0
2009-03-13 18:55:00,1.6599,1.6604,1.65865,1.66035,1463600000.0
2009-03-13 19:00:00,1.66035,1.66135,1.6602,1.6607,1151800000.0
2009-03-13 19:05:00,1.66075,1.66105,1.66025,1.66025,553400000.0
2009-03-13 19:10:00,1.66025,1.6604,1.6594,1.65955,471800000.0
2009-03-13 19:15:00,1.65985,1.66055,1.65975,1.65985,972600000.0
2009-03-13 19:20:00,1.65985,1.66165,1.6593,1.66115,1323400000.0
2009-03-13 19:25:00,1.66115,1.66145,1.6602,1.66125,964800000.0
2009-03-13 19:30:00,1.6612,1.6618,1.6603,1.66065,1012800000.0
2009-03-13 19:35:00,1.66065,1.6617,1.6605,1.6606,1481200000.0
2009-03-13 19:40:00,1.6606,1.661,1.66005,1.661,1115000000.0
2009-03-13 19:45:00,1.661,1.6613,1.65835,1.65925,1465700000.0
2009-03-13 19:50:00,1.6592,1.6611,1.6587,1.6605,1294600000.0
2009-03-13 19:55:00,1.66035,1.661,1.6592,1.65965,1395800000.0
2009-03-13 20:00:00,1.65975,1.66165,1.6594,1.6612,1804600000.0
2009-03-13 20:05:00,1.6608,1.66105,1.65985,1.6604,1071600000.0
2009-03-13 20:10:00,1.66045,1.6606,1.6597,1.66055,696800000.0
2009-03-13 20:15:00,1.66065,1.6608,1.6591,1.6601,1313600000.0
2009-03-13 20:20:00,1.6602,1.6607,1.65955,1.66025,939200000.0
2009-03-13 20:25:00,1.66025,1.66035,1.65865,1.6589,716800000.0
2009-03-13 20:30:00,1.65885,1.65935,1.6577,1.6581,996600000.0
2009-03-13 20:35:00,1.65765,1.6588,1.65745,1.65875,1320400000.0
2009-03-13 20:40:00,1.65875,1.6592,1.65825,1.6585,1100600000.0
2009-03-13 20:45:00,1.6585,1.66055,1.6583,1.6604,1331800000.0
2009-03-13 20:50:00,1.66045,1.6611,1.6599,1.66065,583600000.0
2009-03-13 20:55:00,1.66085,1.6615,1.65995,1.66075,1779800001.0
2009-03-13 21:00:00,1.66075,1.6611,1.65955,1.6603,868000000.0
2009-03-13 21:05:00,1.6602,1.6607,1.6596,1.6597,524800000.0
2009-03-13 21:10:00,1.65975,1.65985,1.65895,1.6591,289600000.0
2009-03-13 21:15:00,1.65905,1.65935,1.6576,1.6581,875200000.0
2009-03-13 21:20:00,1.65815,1.65915,1.65795,1.65915,777400000.0
2009-03-13 21:25:00,1.65915,1.6592,1.6586,1.65905,651200000.0
2009-03-13 21:30:00,1.65905,1.65915,1.65865,1.6588,497000000.0
2009-03-13 21:35:00,1.65865,1.6589,1.65815,1.65865,658800000.0
2009-03-13 21:40:00,1.6586,1.65955,1.65815,1.65955,572800000.0
2009-03-13 21:45:00,1.6596,1.66015,1.65885,1.66015,611200000.0
2009-03-13 21:50:00,1.66015,1.66035,1.65955,1.66015,516800000.0
2009-03-13 21:55:00,1.66015,1.66055,1.65945,1.66,459200000.0
2009-03-13 22:00:00,1.66015,1.66015,1.6579,1.6583,916200000.0
2009-03-13 22:05:00,1.6583,1.659,1.65805,1.6589,391800000.0
2009-03-13 22:10:00,1.6589,1.659,1.6578,1.65895,375400000.0
2009-03-13 22:15:00,1.65895,1.659,1.6573,1.6581,275000000.0
2009-03-13 22:20:00,1.65815,1.65845,1.6577,1.65825,211200000.0
2009-03-13 22:25:00,1.65815,1.65885,1.65795,1.65845,278800000.0
2009-03-13 22:30:00,1.65855,1.65905,1.65815,1.6583,328000000.0
2009-03-13 22:35:00,1.6582,1.6584,1.6578,1.65785,168400000.0
2009-03-13 22:40:00,1.65795,1.65805,1.6568,1.6578,191600000.0
2009-03-13 22:45:00,1.6578,1.65795,1.6573,1.65795,163200000.0
2009-03-13 22:50:00,1.6579,1.65805,1.657,1.65715,102400000.0
2009-03-13 22:55:00,1.6572,1.6591,1.65715,1.6588,264400000.0
2009-03-15 23:00:00,1.65942,1.65942,1.65698,1.65698,258800000.0
2009-03-15 23:05:00,1.65747,1.65875,1.65621,1.65691,326400000.0
2009-03-15 23:10:00,1.65694,1.65764,1.65601,1.65683,283800000.0
2009-03-15 23:15:00,1.65668,1.65757,1.65576,1.65665,235000000.0
2009-03-15 23:20:00,1.65723,1.65825,1.65631,1.65704,526800000.0
2009-03-15 23:25:00,1.65692,1.65731,1.65623,1.65658,192400000.0
2009-03-15 23:30:00,1.6567,1.65743,1.65633,1.65674,445600000.0
2009-03-15 23:35:00,1.65681,1.65728,1.65603,1.65691,275800000.0
2009-03-15 23:40:00,1.6566,1.65682,1.65601,1.65639,261600000.0
2009-03-15 23:45:00,1.65638,1.65773,1.65583,1.65741,191000000.0
2009-03-15 23:50:00,1.65676,1.6581,1.65665,1.65665,146400000.0
2009-03-15 23:55:00,1.65793,1.65805,1.65666,1.65732,230600000.0
2009-03-16 00:00:00,1.65726,1.65792,1.65707,1.6572,166800000.0
2009-03-16 00:05:00,1.65755,1.65805,1.656,1.6577,201800000.0
2009-03-16 00:10:00,1.65765,1.65825,1.6559,1.656,378600000.0
2009-03-16 00:15:00,1.65605,1.65755,1.65495,1.65755,672200000.0
2009-03-16 00:20:00,1.6577,1.65775,1.6542,1.65515,661200000.0
2009-03-16 00:25:00,1.65495,1.6556,1.6542,1.6554,195800000.0
2009-03-16 00:30:00,1.65545,1.65595,1.65545,1.65595,128400000.0
2009-03-16 00:35:00,1.65575,1.656,1.65425,1.65475,358600000.0
2009-03-16 00:40:00,1.6549,1.65595,1.65345,1.65495,857600000.0
2009-03-16 00:45:00,1.65495,1.65605,1.65435,1.6556,526200000.0
2009-03-16 00:50:00,1.6556,1.657,1.6545,1.65615,317000000.0
2009-03-16 00:55:00,1.6563,1.65685,1.65475,1.6559,321800000.0
2009-03-16 01:00:00,1.65595,1.6569,1.65545,1.6562,337600000.0
2009-03-16 01:05:00,1.6563,1.6567,1.65595,1.6567,366800000.0
2009-03-16 01:10:00,1.6567,1.65745,1.65665,1.6573,268400000.0
2009-03-16 01:15:00,1.6573,1.65835,1.6569,1.6578,459200000.0
2009-03-16 01:20:00,1.6579,1.6584,1.65785,1.65795,382200000.0
2009-03-16 01:25:00,1.65785,1.65785,1.65695,1.65755,244600000.0
2009-03-16 01:30:00,1.65746,1.65905,1.65726,1.658,838800000.0
2009-03-16 01:35:00,1.65805,1.65995,1.658,1.65925,371600000.0
2009-03-16 01:40:00,1.65925,1.6595,1.65755,1.6583,469200000.0
2009-03-16 01:45:00,1.6583,1.65885,1.65795,1.65885,260000000.0
2009-03-16 01:50:00,1.65895,1.6592,1.65825,1.65875,333600000.0
2009-03-16 01:55:00,1.65865,1.65975,1.65865,1.65955,586400000.0
2009-03-16 02:00:00,1.65975,1.6603,1.659,1.65945,1145800000.0
2009-03-16 02:05:00,1.6594,1.66035,1.6594,1.6601,376600000.0
2009-03-16 02:10:00,1.6601,1.6604,1.6601,1.66035,142400000.0
2009-03-16 02:15:00,1.6603,1.66105,1.66025,1.661,631800000.0
2009-03-16 02:20:00,1.661,1.66175,1.66045,1.66065,934200000.0
2009-03-16 02:25:00,1.66065,1.6607,1.6598,1.6601,282000000.0
2009-03-16 02:30:00,1.66005,1.661,1.6597,1.66,229600000.0
2009-03-16 02:35:00,1.66005,1.66075,1.66005,1.66055,142400000.0
2009-03-16 02:40:00,1.66055,1.6611,1.66035,1.6606,227400000.0
2009-03-16 02:45:00,1.6607,1.6627,1.6607,1.6622,291600000.0
2009-03-16 02:50:00,1.6621,1.66275,1.6613,1.6622,396800000.0
2009-03-16 02:55:00,1.6622,1.66245,1.66155,1.66215,282800000.0
2009-03-16 03:00:00,1.6621,1.66265,1.6616,1.66225,560600000.0
2009-03-16 03:05:00,1.66225,1.6633,1.6619,1.6624,210400000.0
2009-03-16 03:10:00,1.66235,1.6632,1.66075,1.6623,582800000.0
2009-03-16 03:15:00,1.66225,1.66335,1.66205,1.66315,273600000.0
2009-03-16 03:20:00,1.6631,1.6643,1.66195,1.66315,496800000.0
2009-03-16 03:25:00,1.6631,1.6635,1.66195,1.6627,545400000.0
2009-03-16 03:30:00,1.6627,1.6634,1.65965,1.6604,792200000.0
2009-03-16 03:35:00,1.66035,1.66135,1.6598,1.6599,395400000.0
2009-03-16 03:40:00,1.6599,1.66165,1.65985,1.6606,454000000.0
2009-03-16 03:45:00,1.66075,1.6626,1.6607,1.66215,329200000.0
2009-03-16 03:50:00,1.66215,1.6641,1.6616,1.66255,751600000.0
2009-03-16 03:55:00,1.66275,1.664,1.6618,1.66345,679400000.0
2009-03-16 04:00:00,1.6634,1.66455,1.6633,1.66455,234800000.0
2009-03-16 04:05:00,1.6645,1.6656,1.66385,1.66495,402800000.0
2009-03-16 04:10:00,1.66495,1.6657,1.6647,1.6654,274400000.0
2009-03-16 04:15:00,1.66545,1.6674,1.6654,1.6665,444600000.0
2009-03-16 04:20:00,1.66635,1.6666,1.66615,1.66615,198400000.0
2009-03-16 04:25:00,1.66615,1.66685,1.66595,1.66685,360000000.0
2009-03-16 04:30:00,1.667,1.66735,1.6662,1.66685,477600000.0
2009-03-16 04:35:00,1.6668,1.6674,1.6664,1.667,373000000.0
2009-03-16 04:40:00,1.6673,1.66865,1.6671,1.66755,383000000.0
2009-03-16 04:45:00,1.6675,1.6681,1.66705,1.66745,280800000.0
2009-03-16 04:50:00,1.66765,1.66845,1.6672,1.6681,510000000.0
2009-03-16 04:55:00,1.66795,1.6684,1.66685,1.66775,599800000.0
2009-03-16 05:00:00,1.66795,1.6681,1.66735,1.6678,312400000.0
2009-03-16 05:05:00,1.66795,1.66835,1.66755,1.66795,121400000.0
2009-03-16 05:10:00,1.66795,1.66815,1.66735,1.6675,201200000.0
2009-03-16 05:15:00,1.6676,1.6684,1.6673,1.6678,249200000.0
2009-03-16 05:20:00,1.6678,1.66825,1.6677,1.66825,81600000.0
2009-03-16 05:25:00,1.6682,1.66895,1.66795,1.6682,488000000.0
2009-03-16 05:30:00,1.6683,1.6684,1.6675,1.66835,575000000.0
2009-03-16 05:35:00,1.66825,1.6685,1.6674,1.6676,500800000.0
2009-03-16 05:40:00,1.6676,1.66845,1.6675,1.6681,483200000.0
2009-03-16 05:45:00,1.668,1.6689,1.6675,1.6683,337600000.0
2009-03-16 05:50:00,1.66835,1.6694,1.66835,1.6686,480000000.0
2009-03-16 05:55:00,1.6686,1.6692,1.66855,1.66905,257600000.0
2009-03-16 06:00:00,1.669,1.66965,1.669,1.6692,250800000.0
2009-03-16 06:05:00,1.66925,1.67005,1.66905,1.66905,389800000.0
2009-03-16 06:10:00,1.66905,1.66945,1.66865,1.66885,458000000.0
2009-03-16 06:15:00,1.66895,1.66935,1.668,1.6692,293400000.0
2009-03-16 06:20:00,1.6692,1.6692,1.6672,1.6683,316000000.0
2009-03-16 06:25:00,1.6683,1.6687,1.6671,1.6674,423000000.0
2009-03-16 06:30:00,1.6674,1.66755,1.66685,1.6672,310200000.0
2009-03-16 06:35:00,1.66725,1.66815,1.6669,1.66765,375800000.0
2009-03-16 06:40:00,1.66765,1.6682,1.6671,1.66755,338800000.0
2009-03-16 06:45:00,1.6676,1.66825,1.66715,1.66815,299200000.0
2009-03-16 06:50:00,1.6682,1.66825,1.66775,1.6679,139200000.0
2009-03-16 06:55:00,1.6679,1.66865,1.66755,1.66805,337600000.0
2009-03-16 07:00:00,1.66805,1.6686,1.6678,1.6685,260600000.0
2009-03-16 07:05:00,1.66845,1.66915,1.6678,1.66795,306800000.0
2009-03-16 07:10:00,1.6679,1.6688,1.6677,1.66835,278200000.0
2009-03-16 07:15:00,1.66815,1.66915,1.6676,1.6683,400000000.0
2009-03-16 07:20:00,1.66825,1.66875,1.6677,1.6685,222600000.0
2009-03-16 07:25:00,1.6686,1.6688,1.6677,1.6686,266400000.0
2009-03-16 07:30:00,1.6685,1.6685,1.66755,1.6677,235000000.0
2009-03-16 07:35:00,1.66775,1.6681,1.66715,1.6676,495400000.0
2009-03-16 07:40:00,1.6677,1.6677,1.6668,1.6672,412600000.0
2009-03-16 07:45:00,1.6672,1.6675,1.66655,1.66735,163000000.0
2009-03-16 07:50:00,1.66689,1.66755,1.66674,1.66725,204800000.0
2009-03-16 07:55:00,1.66715,1.66765,1.66695,1.6676,328000000.0
2009-03-16 08:00:00,1.66755,1.6684,1.66745,1.6682,401200000.0
2009-03-16 08:05:00,1.66825,1.66905,1.668,1.6681,452600000.0
2009-03-16 08:10:00,1.66815,1.66845,1.6673,1.66785,532800000.0
2009-03-16 08:15:00,1.6677,1.66785,1.667,1.6674,236800000.0
2009-03-16 08:20:00,1.6674,1.66755,1.6668,1.6669,310200000.0
2009-03-16 08:25:00,1.6669,1.6671,1.66685,1.6671,164800000.0
2009-03-16 08:30:00,1.66725,1.6674,1.6662,1.6666,242600000.0
2009-03-16 08:35:00,1.6667,1.6677,1.6662,1.6676,341200000.0
2009-03-16 08:40:00,1.6676,1.66845,1.66595,1.6678,681600000.0
2009-03-16 08:45:00,1.6678,1.66835,1.6664,1.66665,720000000.0
2009-03-16 08:50:00,1.66675,1.66715,1.66605,1.66685,392000000.0
2009-03-16 08:55:00,1.66685,1.6683,1.66665,1.6683,650200000.0
2009-03-16 09:00:00,1.66835,1.67115,1.66755,1.6697,1375600000.0
2009-03-16 09:05:00,1.66965,1.67175,1.669,1.6711,1025600000.0
2009-03-16 09:10:00,1.67125,1.67145,1.6697,1.6702,1013400000.0
2009-03-16 09:15:00,1.6702,1.6709,1.66655,1.6667,1502000000.0
2009-03-16 09:20:00,1.66675,1.66825,1.6656,1.6681,1401200000.0
2009-03-16 09:25:00,1.6683,1.6687,1.66775,1.6686,924600000.0
2009-03-16 09:30:00,1.66865,1.67065,1.66815,1.6702,1219400000.0
2009-03-16 09:35:00,1.6702,1.67165,1.6696,1.6716,1440800000.0
2009-03-16 09:40:00,1.6716,1.6734,1.671,1.67315,2138800000.0
2009-03-16 09:45:00,1.6729,1.6741,1.6724,1.6741,1723200000.0
2009-03-16 09:50:00,1.6741,1.675,1.67275,1.6749,1683600000.0
2009-03-16 09:55:00,1.67505,1.67525,1.67305,1.6738,1934200000.0
2009-03-16 10:00:00,1.6738,1.6778,1.67375,1.67505,2586400000.0
2009-03-16 10:05:00,1.67505,1.6755,1.67405,1.6754,2361500000.0
2009-03-16 10:10:00,1.6754,1.67935,1.67475,1.6787,2314200000.0
2009-03-16 10:15:00,1.6787,1.6809,1.67765,1.6779,2775000000.0
2009-03-16 10:20:00,1.6778,1.6807,1.67735,1.67965,2425000000.0
2009-03-16 10:25:00,1.6797,1.6812,1.6789,1.6805,2752800000.0
2009-03-16 10:30:00,1.68055,1.68055,1.67805,1.6788,3069600000.0
2009-03-16 10:35:00,1.6788,1.67915,1.67625,1.67655,2753600000.0
2009-03-16 10:40:00,1.67655,1.6799,1.67655,1.6796,2564400000.0
2009-03-16 10:45:00,1.6796,1.6801,1.67665,1.6769,2042000000.0
2009-03-16 10:50:00,1.6769,1.67805,1.6767,1.67765,2536600000.0
2009-03-16 10:55:00,1.67765,1.67775,1.6744,1.6752,2706000000.0
2009-03-16 11:00:00,1.67525,1.67725,1.6746,1.6772,2854200000.0
2009-03-16 11:05:00,1.67725,1.67785,1.6751,1.67535,2293800000.0
2009-03-16 11:10:00,1.67525,1.67625,1.67435,1.67565,2313400000.0
2009-03-16 11:15:00,1.67565,1.67645,1.674,1.67465,2351000000.0
2009-03-16 11:20:00,1.67465,1.67505,1.6741,1.6749,1932400000.0
2009-03-16 11:25:00,1.6749,1.6763,1.67405,1.67605,2092600000.0
2009-03-16 11:30:00,1.67605,1.6793,1.6758,1.67865,2775800000.0
2009-03-16 11:35:00,1.67865,1.6812,1.67855,1.68075,2297400000.0
2009-03-16 11:40:00,1.68075,1.68105,1.67955,1.6798,1618400000.0
2009-03-16 11:45:00,1.6798,1.67985,1.6775,1.67805,2700400000.0
2009-03-16 11:50:00,1.67795,1.68055,1.67745,1.67985,2899000000.0
2009-03-16 11:55:00,1.67995,1.68035,1.67715,1.67795,2191599999.0
2009-03-16 12:00:00,1.67795,1.68035,1.67795,1.6798,2416800000.0
2009-03-16 12:05:00,1.6799,1.6799,1.67795,1.67845,2973999999.0
2009-03-16 12:10:00,1.6782,1.67915,1.67735,1.67915,2872200000.0
2009-03-16 12:15:00,1.67925,1.68005,1.6785,1.67955,1844800000.0
2009-03-16 12:20:00,1.67945,1.68295,1.67945,1.68225,3015799999.0
2009-03-16 12:25:00,1.68215,1.68305,1.6815,1.6827,2890000000.0
2009-03-16 12:30:00,1.6826,1.6835,1.68085,1.6831,2497400000.0
2009-03-16 12:35:00,1.6831,1.6831,1.6807,1.6813,2655600000.0
2009-03-16 12:40:00,1.6813,1.6826,1.68095,1.68255,2577600000.0
2009-03-16 12:45:00,1.68255,1.68255,1.6803,1.6809,2777599997.0
2009-03-16 12:50:00,1.68095,1.68125,1.6805,1.68075,1780200000.0
2009-03-16 12:55:00,1.6808,1.68095,1.6787,1.67875,2524000000.0
2009-03-16 13:00:00,1.6788,1.6796,1.6783,1.6794,2349600000.0
2009-03-16 13:05:00,1.6794,1.68025,1.67815,1.67835,2682100000.0
2009-03-16 13:10:00,1.67825,1.67935,1.67755,1.67925,1854200000.0
2009-03-16 13:15:00,1.6793,1.6798,1.6785,1.67925,1414200000.0
2009-03-16 13:20:00,1.6793,1.68,1.67885,1.67985,1842600000.0
2009-03-16 13:25:00,1.6798,1.68035,1.67945,1.67955,1397200000.0
2009-03-16 13:30:00,1.67955,1.6798,1.67755,1.67765,1772200000.0
2009-03-16 13:35:00,1.6777,1.6787,1.67665,1.6768,2501200000.0
2009-03-16 13:40:00,1.67675,1.67685,1.6743,1.67535,1925400000.0
2009-03-16 13:45:00,1.67525,1.67615,1.6746,1.6746,1715800000.0
2009-03-16 13:50:00,1.6745,1.67575,1.6745,1.6749,2054800000.0
2009-03-16 13:55:00,1.675,1.67765,1.67455,1.67765,2012800000.0
2009-03-16 14:00:00,1.6776,1.67845,1.6768,1.67835,1995800000.0
2009-03-16 14:05:00,1.6784,1.67865,1.6778,1.67805,1836000000.0
2009-03-16 14:10:00,1.67805,1.6792,1.67765,1.67815,1865300000.0
2009-03-16 14:15:00,1.67805,1.67905,1.67785,1.67875,2186000000.0
2009-03-16 14:20:00,1.6787,1.67975,1.6774,1.67755,2870000000.0
2009-03-16 14:25:00,1.67755,1.67865,1.67645,1.6775,2719800000.0
2009-03-16 14:30:00,1.67715,1.67925,1.67715,1.67905,2704800000.0
2009-03-16 14:35:00,1.67905,1.67905,1.67685,1.677,2059200000.0
2009-03-16 14:40:00,1.677,1.67825,1.6768,1.678,1800000000.0
2009-03-16 14:45:00,1.678,1.67905,1.6769,1.6773,2275800000.0
2009-03-16 14:50:00,1.67735,1.67735,1.67575,1.67665,2214400000.0
2009-03-16 14:55:00,1.6767,1.67675,1.6753,1.67575,2369199999.0
2009-03-16 15:00:00,1.6757,1.67775,1.6757,1.6771,2047600000.0
2009-03-16 15:05:00,1.6769,1.67755,1.6758,1.6773,2080400000.0
2009-03-16 15:10:00,1.67735,1.6776,1.67465,1.67625,1980200000.0
2009-03-16 15:15:00,1.6762,1.6762,1.6741,1.67425,2841199999.0
2009-03-16 15:20:00,1.67425,1.67565,1.6735,1.6743,3771199999.0
2009-03-16 15:25:00,1.67435,1.67665,1.67375,1.67405,3222800000.0
2009-03-16 15:30:00,1.67415,1.67535,1.6733,1.67385,2485100000.0
2009-03-16 15:35:00,1.6739,1.67485,1.67325,1.67415,2226800000.0
2009-03-16 15:40:00,1.67415,1.67595,1.6741,1.67495,2399200000.0
2009-03-16 15:45:00,1.67495,1.67515,1.6714,1.67145,2308900000.0
2009-03-16 15:50:00,1.67155,1.67205,1.67055,1.6716,2427800000.0
2009-03-16 15:55:00,1.6716,1.6721,1.6701,1.6708,2909000000.0
2009-03-16 16:00:00,1.6707,1.6712,1.66945,1.67065,2122000000.0
2009-03-16 16:05:00,1.67055,1.67065,1.6692,1.6694,2945200000.0
2009-03-16 16:10:00,1.6695,1.66985,1.664,1.6659,2932000000.0
2009-03-16 16:15:00,1.66585,1.66635,1.665,1.6662,2486900000.0
2009-03-16 16:20:00,1.6662,1.6663,1.6627,1.6632,2586800000.0
2009-03-16 16:25:00,1.6632,1.66555,1.66305,1.6652,1824600000.0
2009-03-16 16:30:00,1.6652,1.6669,1.6645,1.6665,2450400000.0
2009-03-16 16:35:00,1.66645,1.6683,1.6656,1.66615,2438800000.0
2009-03-16 16:40:00,1.66635,1.667,1.66555,1.6665,2254000000.0
2009-03-16 16:45:00,1.6665,1.66775,1.6657,1.6672,2244600000.0
2009-03-16 16:50:00,1.6672,1.66745,1.6654,1.6655,1988600000.0
2009-03-16 16:55:00,1.6655,1.66645,1.6652,1.6661,2485800000.0
2009-03-16 17:00:00,1.6661,1.6682,1.66595,1.66635,2008400000.0
2009-03-16 17:05:00,1.66635,1.6666,1.66515,1.66605,2230800000.0
2009-03-16 17:10:00,1.66605,1.6669,1.66535,1.6665,2356800000.0
2009-03-16 17:15:00,1.6665,1.66795,1.66645,1.66665,1763000000.0
2009-03-16 17:20:00,1.66665,1.6674,1.6663,1.66695,1931800000.0
2009-03-16 17:25:00,1.66695,1.66925,1.6668,1.6682,2536200000.0
2009-03-16 17:30:00,1.66825,1.66895,1.66735,1.66815,2306200000.0
2009-03-16 17:35:00,1.66835,1.6697,1.66805,1.6684,2462599999.0
2009-03-16 17:40:00,1.6684,1.66935,1.6681,1.6686,1700000000.0
2009-03-16 17:45:00,1.6685,1.66895,1.6666,1.66805,2534600000.0
2009-03-16 17:50:00,1.6681,1.669,1.667,1.66745,2086600000.0
2009-03-16 17:55:00,1.6675,1.6681,1.6645,1.6653,2559800000.0
2009-03-16 18:00:00,1.66515,1.6666,1.6649,1.6664,2773600000.0
2009-03-16 18:05:00,1.6665,1.6666,1.66445,1.6659,2225600000.0
2009-03-16 18:10:00,1.6658,1.66675,1.66535,1.66655,1657500000.0
2009-03-16 18:15:00,1.66655,1.6675,1.66595,1.66685,1369200000.0
2009-03-16 18:20:00,1.667,1.6683,1.6668,1.6674,1780400000.0
2009-03-16 18:25:00,1.6674,1.66765,1.6657,1.6659,1658000000.0
2009-03-16 18:30:00,1.6659,1.668,1.66585,1.6664,1635600000.0
2009-03-16 18:35:00,1.66665,1.66845,1.66575,1.6678,2338600000.0
2009-03-16 18:40:00,1.66795,1.6692,1.66705,1.6692,1806600000.0
2009-03-16 18:45:00,1.6692,1.66945,1.66845,1.66925,1633200000.0
2009-03-16 18:50:00,1.66925,1.67025,1.66875,1.66975,1236999999.0
2009-03-16 18:55:00,1.66975,1.67,1.66815,1.67,1575800001.0
2009-03-16 19:00:00,1.67,1.672,1.66935,1.67155,2091000000.0
2009-03-16 19:05:00,1.67155,1.672,1.67035,1.6714,1665000000.0
2009-03-16 19:10:00,1.67135,1.6724,1.671,1.6723,1292600000.0
2009-03-16 19:15:00,1.6723,1.6728,1.6703,1.6704,1129600000.0
2009-03-16 19:20:00,1.6705,1.6707,1.6695,1.66955,810200000.0
2009-03-16 19:25:00,1.6696,1.66995,1.6683,1.6693,1014400000.0
2009-03-16 19:30:00,1.6693,1.66965,1.66835,1.66865,1074800000.0
2009-03-16 19:35:00,1.66865,1.66965,1.6685,1.6691,1089600000.0
2009-03-16 19:40:00,1.66915,1.67035,1.66875,1.6696,1028600000.0
2009-03-16 19:45:00,1.66965,1.6699,1.66805,1.6688,1583000000.0
2009-03-16 19:50:00,1.66895,1.6691,1.66785,1.6681,1145400000.0
2009-03-16 19:55:00,1.66815,1.66935,1.66795,1.66915,978200000.0
2009-03-16 20:00:00,1.669,1.6701,1.669,1.6697,1166800000.0
2009-03-16 20:05:00,1.66985,1.67105,1.6696,1.67065,1483400000.0
2009-03-16 20:10:00,1.67055,1.6707,1.66965,1.67025,1033000000.0
2009-03-16 20:15:00,1.67035,1.67035,1.66915,1.6694,819200000.0
2009-03-16 20:20:00,1.66945,1.6703,1.66905,1.66935,1622600000.0
2009-03-16 20:25:00,1.66935,1.6699,1.6687,1.66955,1056800000.0
2009-03-16 20:30:00,1.6695,1.67075,1.6695,1.67075,1395400000.0
2009-03-16 20:35:00,1.67075,1.6709,1.66975,1.66995,568000000.0
2009-03-16 20:40:00,1.67005,1.6706,1.66955,1.67045,970200000.0
2009-03-16 20:45:00,1.67055,1.6708,1.66995,1.67055,872000000.0
2009-03-16 20:50:00,1.6705,1.67135,1.67045,1.67105,796800000.0
2009-03-16 20:55:00,1.67115,1.6718,1.6707,1.671,922600000.0
2009-03-16 21:00:00,1.67105,1.6717,1.6697,1.66995,1159200000.0
2009-03-16 21:05:00,1.66995,1.67005,1.66815,1.6683,1422400000.0
2009-03-16 21:10:00,1.66825,1.6691,1.6681,1.6685,1054200000.0
2009-03-16 21:15:00,1.6685,1.6689,1.6683,1.6687,797000000.0
2009-03-16 21:20:00,1.6687,1.66905,1.66835,1.6687,1019600000.0
2009-03-16 21:25:00,1.66875,1.66925,1.668,1.6684,932800000.0
2009-03-16 21:30:00,1.66815,1.669,1.66815,1.6686,1016000000.0
2009-03-16 21:35:00,1.66875,1.66875,1.6667,1.6668,988400000.0
2009-03-16 21:40:00,1.6668,1.66725,1.6656,1.66615,1307400000.0
2009-03-16 21:45:00,1.6662,1.6663,1.6651,1.66605,1510800000.0
2009-03-16 21:50:00,1.666,1.6669,1.66495,1.66505,1476000000.0
2009-03-16 21:55:00,1.665,1.66545,1.6638,1.66485,1129400001.0
2009-03-16 22:00:00,1.66485,1.66555,1.66435,1.66535,876200000.0
2009-03-16 22:05:00,1.66535,1.66645,1.6652,1.6657,502600000.0
2009-03-16 22:10:00,1.66605,1.6662,1.6658,1.66595,188800000.0
2009-03-16 22:15:00,1.6659,1.6663,1.66545,1.66565,445800000.0
2009-03-16 22:20:00,1.66575,1.66635,1.66565,1.66625,346800000.0
2009-03-16 22:25:00,1.66625,1.6674,1.6661,1.66685,265200000.0
2009-03-16 22:30:00,1.6668,1.66895,1.6666,1.66825,567400000.0
2009-03-16 22:35:00,1.6683,1.66835,1.6678,1.66795,196800000.0
2009-03-16 22:40:00,1.66795,1.668,1.6667,1.667,147200000.0
2009-03-16 22:45:00,1.66685,1.6669,1.66555,1.66605,319200000.0
2009-03-16 22:50:00,1.66605,1.6663,1.66575,1.66595,272000000.0
2009-03-16 22:55:00,1.666,1.66605,1.66535,1.666,399600000.0
2009-03-16 23:00:00,1.6656,1.66645,1.66528,1.66545,257600000.0
2009-03-16 23:05:00,1.66545,1.66545,1.66445,1.6652,142400000.0
2009-03-16 23:10:00,1.6652,1.6652,1.6644,1.66505,110400000.0
2009-03-16 23:15:00,1.665,1.6654,1.6645,1.6649,262400000.0
2009-03-16 23:20:00,1.66425,1.66565,1.66423,1.66505,379600000.0
2009-03-16 23:25:00,1.66505,1.66665,1.66475,1.66485,253600000.0
2009-03-16 23:30:00,1.66495,1.6656,1.66455,1.66545,193800000.0
2009-03-16 23:35:00,1.66535,1.6668,1.66535,1.6659,322000000.0
2009-03-16 23:40:00,1.666,1.66665,1.666,1.66616,132200000.0
2009-03-16 23:45:00,1.6666,1.6666,1.66486,1.6663,333800000.0
2009-03-16 23:50:00,1.6663,1.6683,1.66625,1.6671,339200000.0
2009-03-16 23:55:00,1.66705,1.66705,1.666,1.66625,95800000.0
2009-03-17 00:00:00,1.66625,1.6665,1.6658,1.66635,370000000.0
2009-03-17 00:05:00,1.6663,1.66635,1.66555,1.66635,62400000.0
2009-03-17 00:10:00,1.6663,1.66665,1.66539,1.6659,258200000.0
2009-03-17 00:15:00,1.6659,1.6662,1.66505,1.6661,292800000.0
2009-03-17 00:20:00,1.66541,1.6665,1.66537,1.6663,180800000.0
2009-03-17 00:25:00,1.66597,1.6681,1.66542,1.66673,490200000.0
2009-03-17 00:30:00,1.66735,1.6679,1.66735,1.66735,255200000.0
2009-03-17 00:35:00,1.66725,1.66785,1.66555,1.667,504400000.0
2009-03-17 00:40:00,1.6669,1.66715,1.66615,1.66655,790000000.0
2009-03-17 00:45:00,1.66645,1.6672,1.66635,1.66695,357000000.0
2009-03-17 00:50:00,1.66685,1.66705,1.6662,1.66655,606600000.0
2009-03-17 00:55:00,1.6665,1.66815,1.6664,1.66795,322400000.0
2009-03-17 01:00:00,1.66805,1.66805,1.66735,1.66765,280000000.0
2009-03-17 01:05:00,1.6676,1.6676,1.66643,1.6675,123200000.0
2009-03-17 01:10:00,1.66745,1.6677,1.6664,1.6671,361200000.0
2009-03-17 01:15:00,1.66705,1.6671,1.666,1.6664,200400000.0
2009-03-17 01:20:00,1.66645,1.6668,1.6664,1.66675,131200000.0
2009-03-17 01:25:00,1.66665,1.66745,1.66625,1.6671,340800000.0
2009-03-17 01:30:00,1.66695,1.6679,1.666,1.6676,413600000.0
2009-03-17 01:35:00,1.66755,1.66775,1.6673,1.6673,123000000.0
2009-03-17 01:40:00,1.66665,1.66705,1.66645,1.66705,86400000.0
2009-03-17 01:45:00,1.66715,1.66735,1.66655,1.66675,246200000.0
2009-03-17 01:50:00,1.6668,1.66765,1.66665,1.66715,198400000.0
2009-03-17 01:55:00,1.6672,1.66765,1.66665,1.66685,154800000.0
2009-03-17 02:00:00,1.66695,1.6673,1.666,1.667,548600000.0
2009-03-17 02:05:00,1.667,1.66715,1.6665,1.6669,134400000.0
2009-03-17 02:10:00,1.66629,1.6682,1.66614,1.66815,324600000.0
2009-03-17 02:15:00,1.66815,1.66855,1.66745,1.6681,597000000.0
2009-03-17 02:20:00,1.66815,1.66865,1.6679,1.6686,374600000.0
2009-03-17 02:25:00,1.66825,1.6685,1.6673,1.66745,478400000.0
2009-03-17 02:30:00,1.6674,1.6687,1.6674,1.6679,798400000.0
2009-03-17 02:35:00,1.6679,1.66885,1.6672,1.66805,740000000.0
2009-03-17 02:40:00,1.66805,1.66895,1.66725,1.6676,694400000.0
2009-03-17 02:45:00,1.6676,1.6688,1.66725,1.6686,602400000.0
2009-03-17 02:50:00,1.6686,1.66915,1.66735,1.66735,471800000.0
2009-03-17 02:55:00,1.6677,1.6684,1.66705,1.668,488000000.0
2009-03-17 03:00:00,1.6681,1.6686,1.66745,1.66755,382400000.0
2009-03-17 03:05:00,1.6676,1.6681,1.66725,1.668,555200000.0
2009-03-17 03:10:00,1.6681,1.6686,1.6671,1.6686,512000000.0
2009-03-17 03:15:00,1.66865,1.66935,1.6678,1.66865,257600000.0
2009-03-17 03:20:00,1.6686,1.66925,1.66725,1.66815,1049200000.0
2009-03-17 03:25:00,1.6683,1.66965,1.66755,1.6691,662000000.0
2009-03-17 03:30:00,1.66915,1.6697,1.6685,1.66915,455800000.0
2009-03-17 03:35:00,1.66915,1.66995,1.66825,1.6694,540600000.0
2009-03-17 03:40:00,1.6694,1.6696,1.66835,1.66875,355200000.0
2009-03-17 03:45:00,1.66925,1.66925,1.6677,1.66835,258600000.0
2009-03-17 03:50:00,1.6683,1.66915,1.66825,1.6687,303800000.0
2009-03-17 03:55:00,1.6687,1.6689,1.668,1.6689,252400000.0
2009-03-17 04:00:00,1.66895,1.67015,1.6689,1.6697,223400000.0
2009-03-17 04:05:00,1.6697,1.66985,1.6696,1.66985,254400000.0
2009-03-17 04:10:00,1.6699,1.6702,1.66895,1.6701,384400000.0
2009-03-17 04:15:00,1.6701,1.6708,1.6694,1.6703,318600000.0
2009-03-17 04:20:00,1.67035,1.6711,1.67005,1.67105,524800000.0
2009-03-17 04:25:00,1.6711,1.6712,1.66935,1.66935,276600000.0
2009-03-17 04:30:00,1.6693,1.6698,1.6683,1.6695,233200000.0
2009-03-17 04:35:00,1.6697,1.67045,1.66885,1.669,257600000.0
2009-03-17 04:40:00,1.66895,1.66955,1.66885,1.6692,217600000.0
2009-03-17 04:45:00,1.66915,1.66995,1.6691,1.6692,472000000.0
2009-03-17 04:50:00,1.6691,1.66935,1.6682,1.66875,148800000.0
2009-03-17 04:55:00,1.66885,1.66975,1.66885,1.6696,304000000.0
2009-03-17 05:00:00,1.6696,1.6698,1.66895,1.66925,339200000.0
2009-03-17 05:05:00,1.66915,1.66925,1.66838,1.6692,181800000.0
2009-03-17 05:10:00,1.6693,1.67015,1.6691,1.67005,251200000.0
2009-03-17 05:15:00,1.67005,1.6718,1.66985,1.67045,750800000.0
2009-03-17 05:20:00,1.67045,1.6705,1.66915,1.6702,406400000.0
2009-03-17 05:25:00,1.6703,1.6713,1.6703,1.6713,134400000.0
2009-03-17 05:30:00,1.67135,1.67175,1.6709,1.6712,279000000.0
2009-03-17 05:35:00,1.6712,1.67145,1.6712,1.6713,72000000.0
2009-03-17 05:40:00,1.6713,1.6714,1.6685,1.67055,632800000.0
2009-03-17 05:45:00,1.6705,1.67085,1.67015,1.6708,131200000.0
2009-03-17 05:50:00,1.6706,1.6718,1.6706,1.6718,473600000.0
2009-03-17 05:55:00,1.67145,1.67155,1.6711,1.6715,198400000.0
2009-03-17 06:00:00,1.67155,1.67205,1.67125,1.672,145600000.0
2009-03-17 06:05:00,1.67205,1.6722,1.672,1.67205,129600000.0
2009-03-17 06:10:00,1.67205,1.67265,1.67195,1.67245,244800000.0
2009-03-17 06:15:00,1.67245,1.67245,1.67155,1.6717,337400000.0
2009-03-17 06:20:00,1.6717,1.6723,1.6716,1.6717,257600000.0
2009-03-17 06:25:00,1.67175,1.6724,1.67115,1.6718,332600000.0
2009-03-17 06:30:00,1.67175,1.6724,1.66925,1.67,701800000.0
2009-03-17 06:35:00,1.67,1.6709,1.67,1.6709,169600000.0
2009-03-17 06:40:00,1.67105,1.6714,1.67065,1.6714,148800000.0
2009-03-17 06:45:00,1.6714,1.67145,1.67055,1.6708,206200000.0
2009-03-17 06:50:00,1.6708,1.67115,1.67055,1.6709,376000000.0
2009-03-17 06:55:00,1.6709,1.6717,1.67065,1.67085,480000000.0
2009-03-17 07:00:00,1.67095,1.67125,1.67095,1.6711,180800000.0
2009-03-17 07:05:00,1.6711,1.6711,1.67005,1.6709,289400000.0
2009-03-17 07:10:00,1.67055,1.6709,1.6703,1.67045,516800000.0
2009-03-17 07:15:00,1.6706,1.6709,1.6698,1.67085,592000000.0
2009-03-17 07:20:00,1.67085,1.67285,1.67075,1.6726,664000000.0
2009-03-17 07:25:00,1.67255,1.67265,1.67185,1.672,518400000.0
2009-03-17 07:30:00,1.6719,1.6723,1.67165,1.6721,363000000.0
2009-03-17 07:35:00,1.6721,1.67375,1.67125,1.6731,559400000.0
2009-03-17 07:40:00,1.67315,1.6737,1.6709,1.6725,813000000.0
2009-03-17 07:45:00,1.6725,1.67315,1.6719,1.6723,337200000.0
2009-03-17 07:50:00,1.6723,1.6725,1.67035,1.67055,295800000.0
2009-03-17 07:55:00,1.67055,1.6713,1.6699,1.67035,619000000.0
2009-03-17 08:00:00,1.6704,1.6721,1.66995,1.67085,843200000.0
2009-03-17 08:05:00,1.6708,1.6717,1.6698,1.67005,1057000000.0
2009-03-17 08:10:00,1.67005,1.67235,1.6699,1.6721,912800000.0
2009-03-17 08:15:00,1.6721,1.6732,1.67165,1.67205,763000000.0
2009-03-17 08:20:00,1.67205,1.67365,1.672,1.6726,611000000.0
2009-03-17 08:25:00,1.6727,1.67365,1.6712,1.6721,523200000.0
2009-03-17 08:30:00,1.6725,1.67275,1.6705,1.67135,502000000.0
2009-03-17 08:35:00,1.6714,1.6729,1.67065,1.67085,789300000.0
2009-03-17 08:40:00,1.67085,1.6723,1.67085,1.6723,867800000.0
2009-03-17 08:45:00,1.6723,1.6742,1.6723,1.67265,1040600000.0
2009-03-17 08:50:00,1.6726,1.67265,1.6679,1.6703,1293300000.0
2009-03-17 08:55:00,1.67035,1.67035,1.6677,1.66865,811400000.0
2009-03-17 09:00:00,1.66855,1.67,1.6682,1.66935,741600000.0
2009-03-17 09:05:00,1.66935,1.66975,1.6681,1.6683,802800000.0
2009-03-17 09:10:00,1.6682,1.66895,1.6669,1.6673,1193000000.0
2009-03-17 09:15:00,1.66705,1.668,1.66675,1.6673,1062200000.0
2009-03-17 09:20:00,1.66715,1.6677,1.66675,1.6677,1013000000.0
2009-03-17 09:25:00,1.6677,1.6681,1.66695,1.66805,1502000000.0
2009-03-17 09:30:00,1.66835,1.6703,1.6671,1.6686,2020600000.0
2009-03-17 09:35:00,1.6685,1.6698,1.66815,1.66965,1830800000.0
2009-03-17 09:40:00,1.66985,1.67045,1.6672,1.66835,2716700000.0
2009-03-17 09:45:00,1.66835,1.66865,1.6666,1.66705,1970000000.0
2009-03-17 09:50:00,1.66705,1.66815,1.667,1.66795,1511000000.0
2009-03-17 09:55:00,1.66795,1.66825,1.6657,1.66605,1576000000.0
2009-03-17 10:00:00,1.66595,1.6666,1.66355,1.66415,2184200000.0
2009-03-17 10:05:00,1.66425,1.66505,1.66415,1.6645,2180599999.0
2009-03-17 10:10:00,1.66465,1.6647,1.6632,1.664,2510200000.0
2009-03-17 10:15:00,1.6641,1.66445,1.66265,1.66415,2476199999.0
2009-03-17 10:20:00,1.66425,1.66585,1.6642,1.66585,1815800000.0
2009-03-17 10:25:00,1.66585,1.6664,1.66505,1.6654,1483800000.0
2009-03-17 10:30:00,1.6654,1.66585,1.6642,1.66455,2546800000.0
2009-03-17 10:35:00,1.66455,1.66635,1.66445,1.6663,1646800000.0
2009-03-17 10:40:00,1.6662,1.6666,1.6651,1.66585,1845600000.0
2009-03-17 10:45:00,1.66595,1.66625,1.66515,1.66575,2011900000.0
2009-03-17 10:50:00,1.6657,1.6664,1.66515,1.6663,1896000000.0
2009-03-17 10:55:00,1.6663,1.6671,1.66245,1.66245,2564200000.0
2009-03-17 11:00:00,1.66235,1.6658,1.66235,1.66565,2136200000.0
2009-03-17 11:05:00,1.6656,1.66565,1.663,1.66305,1811200000.0
2009-03-17 11:10:00,1.6631,1.6638,1.6629,1.6632,1356000000.0
2009-03-17 11:15:00,1.6632,1.66355,1.66225,1.6627,665000000.0
2009-03-17 11:20:00,1.6626,1.66295,1.66185,1.66235,1088100000.0
2009-03-17 11:25:00,1.66265,1.6638,1.66245,1.66365,1133400000.0
2009-03-17 11:30:00,1.6636,1.6637,1.66295,1.6633,1778699999.0
2009-03-17 11:35:00,1.6634,1.6643,1.663,1.66355,1409600000.0
2009-03-17 11:40:00,1.6636,1.6646,1.6633,1.66385,1404600000.0
2009-03-17 11:45:00,1.66385,1.66395,1.6634,1.6637,1049000000.0
2009-03-17 11:50:00,1.6637,1.66415,1.663,1.66335,1356000000.0
2009-03-17 11:55:00,1.66335,1.66365,1.6622,1.66365,2046200000.0
2009-03-17 12:00:00,1.6637,1.6646,1.6614,1.66325,2673300000.0
2009-03-17 12:05:00,1.6633,1.665,1.66305,1.66415,2590200000.0
2009-03-17 12:10:00,1.66415,1.6663,1.6632,1.6657,2621600000.0
2009-03-17 12:15:00,1.6658,1.6664,1.66325,1.66405,2520200000.0
2009-03-17 12:20:00,1.66395,1.66475,1.66345,1.66395,2245000000.0
2009-03-17 12:25:00,1.66395,1.6644,1.66305,1.664,2727800000.0
2009-03-17 12:30:00,1.664,1.66505,1.664,1.66445,1791000000.0
2009-03-17 12:35:00,1.6646,1.6646,1.6638,1.6643,1332800000.0
2009-03-17 12:40:00,1.6642,1.6647,1.66355,1.6647,1229000000.0
2009-03-17 12:45:00,1.6647,1.6681,1.6647,1.6664,2267600000.0
2009-03-17 12:50:00,1.6664,1.6666,1.6651,1.66525,2285000000.0
2009-03-17 12:55:00,1.6652,1.6656,1.66405,1.66425,2314000000.0
2009-03-17 13:00:00,1.66425,1.6654,1.66355,1.66445,1852500000.0
2009-03-17 13:05:00,1.6644,1.6648,1.66265,1.66275,2457000000.0
2009-03-17 13:10:00,1.66295,1.66315,1.66105,1.66165,2271000000.0
2009-03-17 13:15:00,1.66175,1.6634,1.66165,1.66335,1938600000.0
2009-03-17 13:20:00,1.66335,1.6635,1.6622,1.66235,1459000000.0
2009-03-17 13:25:00,1.6623,1.6633,1.6621,1.6628,846400000.0
2009-03-17 13:30:00,1.6628,1.66295,1.661,1.66105,1804100001.0
2009-03-17 13:35:00,1.66105,1.66165,1.6591,1.66005,2744700000.0
2009-03-17 13:40:00,1.66015,1.66035,1.6586,1.66035,2285000000.0
2009-03-17 13:45:00,1.66035,1.66055,1.6581,1.659,2162400000.0
2009-03-17 13:50:00,1.65905,1.65965,1.65865,1.6592,1478600000.0
2009-03-17 13:55:00,1.6592,1.65965,1.65845,1.65875,1769000001.0
2009-03-17 14:00:00,1.6586,1.65875,1.6559,1.65605,2286400000.0
2009-03-17 14:05:00,1.65605,1.65605,1.6545,1.65505,2508400000.0
2009-03-17 14:10:00,1.65515,1.65515,1.65355,1.65375,2397100000.0
2009-03-17 14:15:00,1.6536,1.6556,1.65315,1.6536,2992799999.0
2009-03-17 14:20:00,1.65355,1.65535,1.65325,1.6551,2641800000.0
2009-03-17 14:25:00,1.6551,1.6556,1.6544,1.65525,2535200000.0
2009-03-17 14:30:00,1.6552,1.65605,1.65445,1.65505,2601800000.0
2009-03-17 14:35:00,1.65505,1.65655,1.65385,1.6564,3123800000.0
2009-03-17 14:40:00,1.65635,1.6572,1.65555,1.6557,2625000000.0
2009-03-17 14:45:00,1.6557,1.6558,1.65415,1.6556,2263600000.0
2009-03-17 14:50:00,1.65555,1.65635,1.65555,1.65575,2001000000.0
2009-03-17 14:55:00,1.65575,1.65675,1.6543,1.6557,2691200000.0
2009-03-17 15:00:00,1.6557,1.65665,1.654,1.6544,2409700000.0
2009-03-17 15:05:00,1.6543,1.6549,1.65275,1.6532,2719900000.0
2009-03-17 15:10:00,1.6532,1.6546,1.65285,1.6543,2915200001.0
2009-03-17 15:15:00,1.6543,1.6561,1.65395,1.65515,3514199999.0
2009-03-17 15:20:00,1.655,1.6553,1.65425,1.6552,2314600000.0
2009-03-17 15:25:00,1.6552,1.6561,1.6545,1.656,1729600000.0
2009-03-17 15:30:00,1.65595,1.6564,1.65495,1.65635,2422400000.0
2009-03-17 15:35:00,1.6563,1.65645,1.65525,1.6556,2689000000.0
2009-03-17 15:40:00,1.6556,1.65585,1.6549,1.65565,2990800001.0
2009-03-17 15:45:00,1.6557,1.6561,1.65485,1.6555,3207800000.0
2009-03-17 15:50:00,1.65545,1.6574,1.65545,1.65715,3081600000.0
2009-03-17 15:55:00,1.6572,1.65875,1.6569,1.6578,3385400000.0
2009-03-17 16:00:00,1.6578,1.66065,1.6576,1.65935,3129000000.0
2009-03-17 16:05:00,1.6594,1.65965,1.6587,1.6595,2963400000.0
2009-03-17 16:10:00,1.65955,1.6598,1.6588,1.659,2859400000.0
2009-03-17 16:15:00,1.65905,1.6592,1.65585,1.6561,3415199999.0
2009-03-17 16:20:00,1.6561,1.65715,1.6557,1.65695,2953200001.0
2009-03-17 16:25:00,1.65695,1.65695,1.6549,1.65555,2706400001.0
2009-03-17 16:30:00,1.6555,1.657,1.65545,1.65615,3170999999.0
2009-03-17 16:35:00,1.65615,1.65675,1.65485,1.65645,2539400000.0
2009-03-17 16:40:00,1.65645,1.65715,1.656,1.65665,2579800000.0
2009-03-17 16:45:00,1.6566,1.6579,1.6555,1.6564,3256400001.0
2009-03-17 16:50:00,1.6564,1.6579,1.6564,1.6573,2553600001.0
2009-03-17 16:55:00,1.6572,1.6572,1.6553,1.65585,2759200002.0
2009-03-17 17:00:00,1.6556,1.656,1.6547,1.65555,2199800000.0
2009-03-17 17:05:00,1.65555,1.6558,1.655,1.6553,2157800000.0
2009-03-17 17:10:00,1.6555,1.65605,1.655,1.656,1593200000.0
2009-03-17 17:15:00,1.65595,1.65595,1.65395,1.6546,2012000000.0
2009-03-17 17:20:00,1.65475,1.655,1.65385,1.6543,1607400000.0
2009-03-17 17:25:00,1.6543,1.6545,1.6536,1.6536,1868000000.0
2009-03-17 17:30:00,1.65375,1.6551,1.65345,1.65425,2161000000.0
2009-03-17 17:35:00,1.65425,1.6555,1.654,1.65535,2305400000.0
2009-03-17 17:40:00,1.6553,1.6559,1.6542,1.6547,2096600000.0
2009-03-17 17:45:00,1.6547,1.65615,1.6542,1.6557,2225800000.0
2009-03-17 17:50:00,1.6556,1.65765,1.6556,1.6574,2285000000.0
2009-03-17 17:55:00,1.6574,1.65825,1.6553,1.65765,2670600000.0
2009-03-17 18:00:00,1.65765,1.65875,1.657,1.65785,3139600000.0
2009-03-17 18:05:00,1.65785,1.65835,1.6555,1.6557,2270799998.0
2009-03-17 18:10:00,1.6558,1.65615,1.6549,1.6555,1735399999.0
2009-03-17 18:15:00,1.6555,1.65615,1.65485,1.6552,1960600000.0
2009-03-17 18:20:00,1.65515,1.65635,1.6548,1.6562,2078599999.0
2009-03-17 18:25:00,1.65615,1.65695,1.65525,1.65525,2072800000.0
2009-03-17 18:30:00,1.65525,1.6569,1.65355,1.65665,2060000000.0
2009-03-17 18:35:00,1.65665,1.65735,1.6542,1.6544,2395600000.0
2009-03-17 18:40:00,1.6543,1.65655,1.65415,1.65605,2090400000.0
2009-03-17 18:45:00,1.65595,1.6584,1.6555,1.6581,2108800000.0
2009-03-17 18:50:00,1.65795,1.659,1.6574,1.658,2211000000.0
2009-03-17 18:55:00,1.65795,1.6603,1.65795,1.65935,2163599999.0
2009-03-17 19:00:00,1.65935,1.6603,1.65895,1.6602,1579200000.0
2009-03-17 19:05:00,1.6601,1.66015,1.65885,1.659,1106800000.0
2009-03-17 19:10:00,1.659,1.65945,1.65885,1.65925,1092000001.0
2009-03-17 19:15:00,1.65925,1.65955,1.6588,1.6591,1451600000.0
2009-03-17 19:20:00,1.6591,1.6598,1.6586,1.6593,1227400000.0
2009-03-17 19:25:00,1.6593,1.65965,1.6588,1.65895,1065200000.0
2009-03-17 19:30:00,1.65895,1.6593,1.6576,1.6591,2067800000.0
2009-03-17 19:35:00,1.65905,1.65995,1.65885,1.6596,1559000000.0
2009-03-17 19:40:00,1.6596,1.6601,1.65935,1.66,1252600000.0
2009-03-17 19:45:00,1.65995,1.66005,1.65905,1.6598,994200000.0
2009-03-17 19:50:00,1.66,1.6618,1.65915,1.66155,1743200000.0
2009-03-17 19:55:00,1.66135,1.66255,1.6612,1.66195,1813000000.0
2009-03-17 20:00:00,1.66195,1.6622,1.65995,1.6601,1567800000.0
2009-03-17 20:05:00,1.6601,1.6612,1.6599,1.66075,951800000.0
2009-03-17 20:10:00,1.6607,1.66215,1.6602,1.66205,990200000.0
2009-03-17 20:15:00,1.662,1.66245,1.66055,1.66185,1471400000.0
2009-03-17 20:20:00,1.66185,1.6625,1.6615,1.66185,802400000.0
2009-03-17 20:25:00,1.66175,1.6619,1.6607,1.66165,1166600001.0
2009-03-17 20:30:00,1.66165,1.66165,1.6601,1.6601,1204400000.0
2009-03-17 20:35:00,1.6601,1.66045,1.65935,1.65975,932800000.0
2009-03-17 20:40:00,1.65975,1.6608,1.6597,1.6606,753000000.0
2009-03-17 20:45:00,1.6605,1.66075,1.65945,1.6595,1245600000.0
2009-03-17 20:50:00,1.6595,1.6597,1.65895,1.6596,839600000.0
2009-03-17 20:55:00,1.6596,1.6598,1.6589,1.65945,1262000000.0
2009-03-17 21:00:00,1.65945,1.6596,1.65865,1.659,1223200000.0
2009-03-17 21:05:00,1.65905,1.66065,1.6587,1.6605,1718400000.0
2009-03-17 21:10:00,1.66055,1.66125,1.66045,1.6606,1280200000.0
2009-03-17 21:15:00,1.6606,1.6611,1.6597,1.65985,1156200000.0
2009-03-17 21:20:00,1.65985,1.65995,1.65925,1.65975,1076200000.0
2009-03-17 21:25:00,1.6597,1.6606,1.6591,1.6603,912800000.0
2009-03-17 21:30:00,1.66035,1.6607,1.6599,1.66005,518400000.0
2009-03-17 21:35:00,1.6601,1.6615,1.6597,1.6599,1187000000.0
2009-03-17 21:40:00,1.6599,1.6613,1.65955,1.66015,1135000000.0
2009-03-17 21:45:00,1.6602,1.6608,1.6602,1.66035,750200000.0
2009-03-17 21:50:00,1.66035,1.6605,1.65965,1.6601,517600000.0
2009-03-17 21:55:00,1.6602,1.6605,1.6595,1.65975,962000000.0
2009-03-17 22:00:00,1.65975,1.66015,1.6593,1.65995,676000000.0
2009-03-17 22:05:00,1.65985,1.66135,1.65985,1.6613,702400000.0
2009-03-17 22:10:00,1.6613,1.6614,1.65925,1.6595,817600000.0
2009-03-17 22:15:00,1.65985,1.66,1.6595,1.65995,334200000.0
2009-03-17 22:20:00,1.66,1.66025,1.659,1.66005,657000000.0
2009-03-17 22:25:00,1.6601,1.66055,1.65945,1.66055,375200000.0
2009-03-17 22:30:00,1.66045,1.6606,1.65975,1.65995,380000000.0
2009-03-17 22:35:00,1.6599,1.6605,1.65985,1.66,575000000.0
2009-03-17 22:40:00,1.66,1.66015,1.6584,1.65955,596400000.0
2009-03-17 22:45:00,1.65945,1.66065,1.65935,1.66035,483600000.0
2009-03-17 22:50:00,1.6603,1.6605,1.6588,1.6601,350000000.0
2009-03-17 22:55:00,1.66015,1.66052,1.65875,1.65885,505600000.0
2009-03-17 23:00:00,1.65852,1.6615,1.65833,1.65975,217600000.0
2009-03-17 23:05:00,1.65975,1.6605,1.6594,1.66035,140800000.0
2009-03-17 23:10:00,1.66035,1.66085,1.65852,1.6602,314000000.0
2009-03-17 23:15:00,1.66005,1.66035,1.65975,1.66005,161600000.0
2009-03-17 23:20:00,1.6601,1.66055,1.6596,1.66045,172600000.0
2009-03-17 23:25:00,1.66065,1.66195,1.66035,1.66105,220600000.0
2009-03-17 23:30:00,1.661,1.661,1.66015,1.66025,214600000.0
2009-03-17 23:35:00,1.66025,1.66045,1.65895,1.66035,333400000.0
2009-03-17 23:40:00,1.66035,1.66035,1.65955,1.66025,113600000.0
2009-03-17 23:45:00,1.6603,1.66055,1.6597,1.6597,38400000.0
2009-03-17 23:50:00,1.65922,1.65985,1.65911,1.6596,100800000.0
2009-03-17 23:55:00,1.6596,1.66005,1.6595,1.6599,151600000.0
2009-03-18 00:00:00,1.6598,1.6599,1.6589,1.6591,327600000.0
2009-03-18 00:05:00,1.6591,1.65935,1.65905,1.6593,430800000.0
2009-03-18 00:10:00,1.6593,1.65945,1.6591,1.6591,496600000.0
2009-03-18 00:15:00,1.6591,1.65955,1.659,1.6594,528000000.0
2009-03-18 00:20:00,1.65935,1.65975,1.65905,1.65915,335600000.0
2009-03-18 00:25:00,1.65915,1.65915,1.65905,1.6591,172800000.0
2009-03-18 00:30:00,1.6592,1.65965,1.65905,1.65945,153600000.0
2009-03-18 00:35:00,1.65945,1.66005,1.659,1.6593,508000000.0
2009-03-18 00:40:00,1.6593,1.6599,1.65915,1.65965,233600000.0
2009-03-18 00:45:00,1.6597,1.6599,1.65866,1.6595,907200000.0
2009-03-18 00:50:00,1.65945,1.6598,1.65895,1.6591,504400000.0
2009-03-18 00:55:00,1.6591,1.6592,1.659,1.6591,193600000.0
2009-03-18 01:00:00,1.6591,1.6597,1.65895,1.6591,460000000.0
2009-03-18 01:05:00,1.6591,1.6598,1.65905,1.65925,583600000.0
2009-03-18 01:10:00,1.65925,1.65965,1.659,1.65925,663200000.0
2009-03-18 01:15:00,1.65925,1.6621,1.6591,1.66155,886800000.0
2009-03-18 01:20:00,1.66155,1.66155,1.6591,1.66035,1548200000.0
2009-03-18 01:25:00,1.66045,1.66095,1.6594,1.6603,344000000.0
2009-03-18 01:30:00,1.6603,1.66055,1.65915,1.6601,646400000.0
2009-03-18 01:35:00,1.6601,1.6605,1.65895,1.6604,910600000.0
2009-03-18 01:40:00,1.6604,1.661,1.65945,1.6608,431400000.0
2009-03-18 01:45:00,1.66045,1.66055,1.66,1.6605,340200000.0
2009-03-18 01:50:00,1.6605,1.6609,1.65975,1.65995,221600000.0
2009-03-18 01:55:00,1.6599,1.6599,1.65895,1.6594,694000000.0
2009-03-18 02:00:00,1.65945,1.6599,1.659,1.65945,457400000.0
2009-03-18 02:05:00,1.65945,1.66135,1.65945,1.6608,656600000.0
2009-03-18 02:10:00,1.6608,1.6608,1.65905,1.65915,422400000.0
2009-03-18 02:15:00,1.65925,1.65975,1.659,1.6591,313000000.0
2009-03-18 02:20:00,1.6592,1.6594,1.6583,1.6592,327600000.0
2009-03-18 02:25:00,1.65915,1.66005,1.65915,1.6596,324800000.0
2009-03-18 02:30:00,1.6596,1.6599,1.6595,1.6597,284800000.0
2009-03-18 02:35:00,1.6597,1.66015,1.6595,1.6598,451200000.0
2009-03-18 02:40:00,1.65985,1.65995,1.65955,1.65995,131200000.0
2009-03-18 02:45:00,1.65985,1.66085,1.65925,1.6603,655000000.0
2009-03-18 02:50:00,1.6602,1.6617,1.65895,1.6601,548200000.0
2009-03-18 02:55:00,1.66015,1.66065,1.6589,1.65945,647600000.0
2009-03-18 03:00:00,1.6596,1.6605,1.6592,1.6596,646400000.0
2009-03-18 03:05:00,1.6596,1.6598,1.65865,1.6591,435000000.0
2009-03-18 03:10:00,1.659,1.66,1.6587,1.6593,465400000.0
2009-03-18 03:15:00,1.65945,1.66005,1.65885,1.6595,633600000.0
2009-03-18 03:20:00,1.6595,1.65955,1.6588,1.6589,328000000.0
2009-03-18 03:25:00,1.65895,1.6594,1.6584,1.6587,408000000.0
2009-03-18 03:30:00,1.65875,1.6593,1.6583,1.65875,444200000.0
2009-03-18 03:35:00,1.65865,1.65915,1.6586,1.65875,467600000.0
2009-03-18 03:40:00,1.65865,1.6598,1.65865,1.6596,499200000.0
2009-03-18 03:45:00,1.6596,1.66035,1.6594,1.66035,369600000.0
2009-03-18 03:50:00,1.66035,1.66065,1.66025,1.6603,173800000.0
2009-03-18 03:55:00,1.6603,1.6603,1.6592,1.65945,220800000.0
2009-03-18 04:00:00,1.65945,1.6596,1.6586,1.65925,315200000.0
2009-03-18 04:05:00,1.6593,1.66,1.65885,1.65925,433600000.0
2009-03-18 04:10:00,1.6593,1.66015,1.65925,1.66015,131200000.0
2009-03-18 04:15:00,1.66015,1.66015,1.6589,1.65895,235200000.0
2009-03-18 04:20:00,1.659,1.65925,1.6585,1.65915,251200000.0
2009-03-18 04:25:00,1.65915,1.6593,1.6587,1.6587,371200000.0
2009-03-18 04:30:00,1.65865,1.65895,1.6584,1.65855,218600000.0
2009-03-18 04:35:00,1.65855,1.6586,1.6584,1.65855,227200000.0
2009-03-18 04:40:00,1.65855,1.6589,1.65775,1.6584,381600000.0
2009-03-18 04:45:00,1.6584,1.6584,1.6561,1.6564,949000000.0
2009-03-18 04:50:00,1.6564,1.6567,1.65575,1.65625,625600000.0
2009-03-18 04:55:00,1.6563,1.65725,1.6563,1.65715,252800000.0
2009-03-18 05:00:00,1.6572,1.6574,1.65655,1.65715,222400000.0
2009-03-18 05:05:00,1.65715,1.6577,1.65715,1.65765,227200000.0
2009-03-18 05:10:00,1.6576,1.65765,1.65705,1.65735,209600000.0
2009-03-18 05:15:00,1.65735,1.65735,1.6563,1.65645,193600000.0
2009-03-18 05:20:00,1.6566,1.65715,1.65655,1.65705,144000000.0
2009-03-18 05:25:00,1.657,1.657,1.65515,1.65575,523200000.0
2009-03-18 05:30:00,1.6558,1.6558,1.65385,1.65435,629800000.0
2009-03-18 05:35:00,1.65435,1.6555,1.6539,1.65505,569600000.0
2009-03-18 05:40:00,1.65505,1.6554,1.6542,1.65485,617600000.0
2009-03-18 05:45:00,1.655,1.65565,1.65485,1.6551,531600000.0
2009-03-18 05:50:00,1.6552,1.6554,1.6544,1.6546,337600000.0
2009-03-18 05:55:00,1.6545,1.65545,1.65445,1.6549,686400000.0
2009-03-18 06:00:00,1.6549,1.6564,1.65485,1.6554,646400000.0
2009-03-18 06:05:00,1.6554,1.6561,1.65535,1.656,286400000.0
2009-03-18 06:10:00,1.6559,1.6561,1.65535,1.65555,385600000.0
2009-03-18 06:15:00,1.65565,1.6561,1.6552,1.65575,203200000.0
2009-03-18 06:20:00,1.65585,1.65585,1.65505,1.6558,163200000.0
2009-03-18 06:25:00,1.6559,1.65655,1.6557,1.65635,219200000.0
2009-03-18 06:30:00,1.65635,1.6567,1.65575,1.65615,319600000.0
2009-03-18 06:35:00,1.65615,1.6568,1.65565,1.65635,647000000.0
2009-03-18 06:40:00,1.65635,1.6564,1.6554,1.6556,209600000.0
2009-03-18 06:45:00,1.65555,1.65595,1.6555,1.65595,334400000.0
2009-03-18 06:50:00,1.65605,1.65635,1.6555,1.65585,217600000.0
2009-03-18 06:55:00,1.65585,1.6566,1.65545,1.6557,235200000.0
2009-03-18 07:00:00,1.6557,1.6569,1.655,1.65575,159800000.0
2009-03-18 07:05:00,1.65575,1.6562,1.6556,1.6559,134400000.0
2009-03-18 07:10:00,1.6559,1.6562,1.6556,1.6558,135600000.0
2009-03-18 07:15:00,1.65585,1.6565,1.65575,1.65585,88000000.0
2009-03-18 07:20:00,1.6558,1.6564,1.65575,1.65615,121600000.0
2009-03-18 07:25:00,1.65615,1.65645,1.65605,1.65625,272000000.0
2009-03-18 07:30:00,1.65625,1.6567,1.65595,1.6564,392000000.0
2009-03-18 07:35:00,1.65645,1.65765,1.65565,1.65695,452800000.0
2009-03-18 07:40:00,1.6569,1.6576,1.65645,1.65705,582000000.0
2009-03-18 07:45:00,1.65705,1.65765,1.6569,1.65705,329400000.0
2009-03-18 07:50:00,1.6571,1.6576,1.6571,1.6576,148800000.0
2009-03-18 07:55:00,1.65755,1.6577,1.6571,1.6572,217600000.0
2009-03-18 08:00:00,1.65725,1.6573,1.65675,1.65695,216000000.0
2009-03-18 08:05:00,1.65695,1.6573,1.65665,1.657,346400000.0
2009-03-18 08:10:00,1.65705,1.6577,1.6569,1.6576,387200000.0
2009-03-18 08:15:00,1.65765,1.6577,1.65685,1.6573,364800000.0
2009-03-18 08:20:00,1.65735,1.65755,1.65715,1.6573,147200000.0
2009-03-18 08:25:00,1.65725,1.65745,1.65635,1.65665,372800000.0
2009-03-18 08:30:00,1.6567,1.6576,1.6567,1.65725,520000000.0
2009-03-18 08:35:00,1.65725,1.65745,1.656,1.6572,904000000.0
2009-03-18 08:40:00,1.6572,1.65815,1.65715,1.6577,675800000.0
2009-03-18 08:45:00,1.6576,1.6582,1.657,1.65775,564000000.0
2009-03-18 08:50:00,1.6578,1.6582,1.65535,1.6571,865400000.0
2009-03-18 08:55:00,1.65695,1.6581,1.6561,1.6561,762200000.0
2009-03-18 09:00:00,1.65605,1.65835,1.65575,1.6578,1090000000.0
2009-03-18 09:05:00,1.65785,1.6588,1.6573,1.6575,1096800000.0
2009-03-18 09:10:00,1.65755,1.6582,1.65685,1.657,916000000.0
2009-03-18 09:15:00,1.6571,1.65795,1.6567,1.657,1075800000.0
2009-03-18 09:20:00,1.657,1.6572,1.65555,1.65585,585600000.0
2009-03-18 09:25:00,1.6558,1.6558,1.65245,1.65345,1312000000.0
2009-03-18 09:30:00,1.65345,1.6538,1.6517,1.65245,1754000000.0
2009-03-18 09:35:00,1.6525,1.65285,1.6509,1.6511,1698600000.0
2009-03-18 09:40:00,1.65115,1.6516,1.6499,1.65155,1530800000.0
2009-03-18 09:45:00,1.65155,1.6518,1.6484,1.64895,1743400000.0
2009-03-18 09:50:00,1.6489,1.64955,1.6467,1.64905,2007000000.0
2009-03-18 09:55:00,1.6492,1.6498,1.64845,1.64945,1247800000.0
2009-03-18 10:00:00,1.64965,1.6499,1.6482,1.6485,860200000.0
2009-03-18 10:05:00,1.6485,1.65035,1.6485,1.6496,1612200000.0
2009-03-18 10:10:00,1.6496,1.6498,1.64555,1.646,2054400000.0
2009-03-18 10:15:00,1.646,1.6478,1.646,1.64715,1436600000.0
2009-03-18 10:20:00,1.64735,1.6474,1.6457,1.6466,1177000000.0
2009-03-18 10:25:00,1.6466,1.64825,1.6464,1.6482,1339200000.0
2009-03-18 10:30:00,1.64815,1.64845,1.64635,1.64765,1602800000.0
2009-03-18 10:35:00,1.6476,1.64775,1.647,1.6471,938600000.0
2009-03-18 10:40:00,1.64695,1.64735,1.64575,1.64695,1781600000.0
2009-03-18 10:45:00,1.6469,1.6471,1.6449,1.64585,2106200000.0
2009-03-18 10:50:00,1.64585,1.64615,1.6433,1.64465,1601400000.0
2009-03-18 10:55:00,1.6447,1.6454,1.64415,1.6452,1283000000.0
2009-03-18 11:00:00,1.64515,1.64635,1.6443,1.6448,2323000000.0
2009-03-18 11:05:00,1.6447,1.6459,1.64435,1.64515,1949200000.0
2009-03-18 11:10:00,1.6452,1.6453,1.6439,1.64425,1659600000.0
2009-03-18 11:15:00,1.6443,1.6445,1.6425,1.6432,2128400000.0
2009-03-18 11:20:00,1.6432,1.6432,1.6416,1.6416,1970400000.0
2009-03-18 11:25:00,1.6416,1.64305,1.6411,1.642,1869800000.0
2009-03-18 11:30:00,1.6422,1.6422,1.6327,1.63555,2206900000.0
2009-03-18 11:35:00,1.6358,1.63665,1.63315,1.6366,2198200000.0
2009-03-18 11:40:00,1.6367,1.6396,1.6365,1.63755,1340400000.0
2009-03-18 11:45:00,1.6375,1.6385,1.637,1.6378,2085800000.0
2009-03-18 11:50:00,1.6378,1.6384,1.636,1.6371,1882600000.0
2009-03-18 11:55:00,1.63705,1.63865,1.6359,1.6374,2187800000.0
2009-03-18 12:00:00,1.6374,1.63815,1.63625,1.63685,1949600000.0
2009-03-18 12:05:00,1.63685,1.63685,1.6344,1.63535,2080500000.0
2009-03-18 12:10:00,1.63535,1.636,1.63465,1.63475,1456000000.0
2009-03-18 12:15:00,1.6347,1.635,1.63285,1.63415,1692800000.0
2009-03-18 12:20:00,1.6343,1.6357,1.6334,1.63545,1667600001.0
2009-03-18 12:25:00,1.63535,1.6356,1.6332,1.6339,1483299999.0
2009-03-18 12:30:00,1.63385,1.634,1.6325,1.633,2043800001.0
2009-03-18 12:35:00,1.633,1.6338,1.62975,1.63035,2186900000.0
2009-03-18 12:40:00,1.6304,1.6311,1.62995,1.63045,2382600000.0
2009-03-18 12:45:00,1.6306,1.63085,1.6272,1.6276,2196400000.0
2009-03-18 12:50:00,1.6276,1.6283,1.6268,1.62755,2063800001.0
2009-03-18 12:55:00,1.62745,1.63035,1.6273,1.63035,2105400000.0
2009-03-18 13:00:00,1.63025,1.63255,1.6299,1.63155,1952400000.0
2009-03-18 13:05:00,1.6315,1.6331,1.6309,1.6327,2536600000.0
2009-03-18 13:10:00,1.6326,1.63365,1.6324,1.6334,2065600000.0
2009-03-18 13:15:00,1.6334,1.6334,1.63225,1.6323,1666200001.0
2009-03-18 13:20:00,1.6323,1.6326,1.63215,1.63235,785000000.0
2009-03-18 13:25:00,1.6324,1.6335,1.6323,1.6335,1300600000.0
2009-03-18 13:30:00,1.6335,1.6337,1.63275,1.63325,1044600000.0
2009-03-18 13:35:00,1.6332,1.63345,1.633,1.6333,878600000.0
2009-03-18 13:40:00,1.6333,1.63345,1.6317,1.63185,918600000.0
2009-03-18 13:45:00,1.6318,1.6321,1.63125,1.63165,1165600000.0
2009-03-18 13:50:00,1.6316,1.63265,1.63115,1.6313,1500600000.0
2009-03-18 13:55:00,1.63145,1.6321,1.63085,1.63085,1798800000.0
2009-03-18 14:00:00,1.63115,1.6332,1.63085,1.63265,1576800000.0
2009-03-18 14:05:00,1.6328,1.63385,1.63155,1.63245,2183800000.0
2009-03-18 14:10:00,1.6325,1.63255,1.62885,1.6299,1987800000.0
2009-03-18 14:15:00,1.6299,1.632,1.6291,1.63015,2137399998.0
2009-03-18 14:20:00,1.63015,1.63075,1.62795,1.6292,2916600000.0
2009-03-18 14:25:00,1.6293,1.63065,1.62795,1.62985,2974100000.0
2009-03-18 14:30:00,1.6298,1.6327,1.6271,1.6298,2925300000.0
2009-03-18 14:35:00,1.6309,1.6318,1.62835,1.62925,3204400000.0
2009-03-18 14:40:00,1.6292,1.6307,1.6282,1.63015,3333000003.0
2009-03-18 14:45:00,1.63015,1.6315,1.6285,1.63005,2786400000.0
2009-03-18 14:50:00,1.6301,1.63055,1.62845,1.62995,2208900000.0
2009-03-18 14:55:00,1.63,1.6334,1.62985,1.6329,1829800000.0
2009-03-18 15:00:00,1.633,1.63355,1.6318,1.63285,2040200000.0
2009-03-18 15:05:00,1.63295,1.6331,1.63175,1.6318,1904400000.0
2009-03-18 15:10:00,1.6318,1.6331,1.6311,1.63275,1918800000.0
2009-03-18 15:15:00,1.63265,1.63315,1.63125,1.63225,2339800000.0
2009-03-18 15:20:00,1.63225,1.63325,1.63185,1.63255,2273600002.0
2009-03-18 15:25:00,1.6326,1.63345,1.63125,1.6315,2215400002.0
2009-03-18 15:30:00,1.6315,1.63295,1.6313,1.6323,2280200000.0
2009-03-18 15:35:00,1.6323,1.63255,1.63125,1.63185,2114600000.0
2009-03-18 15:40:00,1.6318,1.63205,1.63085,1.63145,2465199999.0
2009-03-18 15:45:00,1.63135,1.63175,1.63045,1.6306,2163400000.0
2009-03-18 15:50:00,1.6306,1.6317,1.6305,1.6307,2455200000.0
2009-03-18 15:55:00,1.6307,1.63105,1.6295,1.63055,2072800000.0
2009-03-18 16:00:00,1.6306,1.6313,1.62925,1.63065,2300100000.0
2009-03-18 16:05:00,1.6306,1.63095,1.62755,1.6279,2371600001.0
2009-03-18 16:10:00,1.6278,1.6295,1.62655,1.6292,2533900000.0
2009-03-18 16:15:00,1.6292,1.6298,1.6284,1.62885,2561500000.0
2009-03-18 16:20:00,1.62905,1.6292,1.6282,1.62825,1893200001.0
2009-03-18 16:25:00,1.62835,1.6291,1.628,1.629,1857600000.0
2009-03-18 16:30:00,1.62905,1.6303,1.6287,1.63025,1976400000.0
2009-03-18 16:35:00,1.6301,1.631,1.6291,1.62965,2420800000.0
2009-03-18 16:40:00,1.62975,1.63005,1.6282,1.6284,1972600000.0
2009-03-18 16:45:00,1.6284,1.62905,1.62805,1.62875,2022000000.0
2009-03-18 16:50:00,1.62875,1.6296,1.6282,1.6294,929400000.0
2009-03-18 16:55:00,1.62935,1.62985,1.62845,1.6293,1442200000.0
2009-03-18 17:00:00,1.62935,1.63035,1.62935,1.6301,1731000000.0
2009-03-18 17:05:00,1.6301,1.63065,1.6297,1.6302,1547199999.0
2009-03-18 17:10:00,1.63025,1.63155,1.6299,1.63085,1835000000.0
2009-03-18 17:15:00,1.63085,1.63145,1.63025,1.63075,2023000001.0
2009-03-18 17:20:00,1.63075,1.63105,1.6303,1.6305,1832600000.0
2009-03-18 17:25:00,1.6305,1.6311,1.6301,1.63035,2311200000.0
2009-03-18 17:30:00,1.63035,1.63085,1.6295,1.62965,2056600000.0
2009-03-18 17:35:00,1.62965,1.6308,1.6295,1.6308,1887200000.0
2009-03-18 17:40:00,1.6307,1.6322,1.6298,1.6322,2281400000.0
2009-03-18 17:45:00,1.63215,1.6334,1.63005,1.6315,2268199999.0
2009-03-18 17:50:00,1.6315,1.6332,1.63085,1.6311,2163600000.0
2009-03-18 17:55:00,1.63115,1.6315,1.62935,1.63,2085700000.0
2009-03-18 18:00:00,1.63,1.63135,1.6297,1.63115,2559200000.0
2009-03-18 18:05:00,1.6311,1.63125,1.63035,1.6305,1214600000.0
2009-03-18 18:10:00,1.63045,1.63115,1.6294,1.6304,1881800000.0
2009-03-18 18:15:00,1.6304,1.6319,1.6303,1.63125,1936600000.0
2009-03-18 18:20:00,1.6312,1.6314,1.63035,1.6306,1882000000.0
2009-03-18 18:25:00,1.63055,1.63105,1.62935,1.6304,1654400000.0
2009-03-18 18:30:00,1.63035,1.6319,1.6299,1.6315,1551200000.0
2009-03-18 18:35:00,1.63155,1.6325,1.6312,1.63165,1272800000.0
2009-03-18 18:40:00,1.6317,1.6319,1.6305,1.63155,1444300000.0
2009-03-18 18:45:00,1.6316,1.63255,1.6313,1.6323,1112400000.0
2009-03-18 18:50:00,1.63235,1.6325,1.63105,1.6317,1059600000.0
2009-03-18 18:55:00,1.63165,1.63215,1.63085,1.6319,1545800000.0
2009-03-18 19:00:00,1.6319,1.63205,1.63065,1.63105,1233200000.0
2009-03-18 19:05:00,1.6311,1.6313,1.63005,1.63015,753200000.0
2009-03-18 19:10:00,1.63015,1.63095,1.6299,1.6307,987000000.0
2009-03-18 19:15:00,1.6306,1.6312,1.6293,1.62955,1399800000.0
2009-03-18 19:20:00,1.62955,1.62955,1.62695,1.62825,1651800000.0
2009-03-18 19:25:00,1.6282,1.6293,1.6279,1.62845,1063800000.0
2009-03-18 19:30:00,1.6283,1.62855,1.6272,1.62765,1135600000.0
2009-03-18 19:35:00,1.6276,1.6277,1.6259,1.6265,1257000000.0
2009-03-18 19:40:00,1.6265,1.6272,1.62545,1.6271,1519000000.0
2009-03-18 19:45:00,1.62715,1.6276,1.62655,1.6268,941600000.0
2009-03-18 19:50:00,1.6268,1.62855,1.6266,1.62855,1295600000.0
2009-03-18 19:55:00,1.6285,1.6289,1.6275,1.6283,1369800000.0
2009-03-18 20:00:00,1.62825,1.62895,1.6268,1.6273,1771200000.0
2009-03-18 20:05:00,1.6273,1.62775,1.62625,1.6274,899200000.0
2009-03-18 20:10:00,1.6274,1.6287,1.6254,1.6275,1204200000.0
2009-03-18 20:15:00,1.6275,1.62993,1.61025,1.61955,1429300000.0
2009-03-18 20:20:00,1.61955,1.6279,1.6169,1.6257,1706400000.0
2009-03-18 20:25:00,1.626,1.6296,1.6194,1.62365,2859400000.0
2009-03-18 20:30:00,1.62365,1.6307,1.6205,1.62985,2531100000.0
2009-03-18 20:35:00,1.62985,1.63195,1.62725,1.62875,2031200000.0
2009-03-18 20:40:00,1.62895,1.63155,1.6273,1.62795,1566100000.0
2009-03-18 20:45:00,1.6276,1.62945,1.6248,1.62545,2010600000.0
2009-03-18 20:50:00,1.62575,1.62805,1.6233,1.62645,2133200000.0
2009-03-18 20:55:00,1.62635,1.6267,1.62375,1.6267,1333800000.0
2009-03-18 21:00:00,1.6267,1.6274,1.62315,1.6239,1684000000.0
2009-03-18 21:05:00,1.6239,1.6272,1.62265,1.6261,1454800000.0
2009-03-18 21:10:00,1.62635,1.6271,1.62295,1.6263,2093200000.0
2009-03-18 21:15:00,1.62645,1.628,1.62475,1.6257,1213400000.0
2009-03-18 21:20:00,1.6257,1.6263,1.62345,1.6244,1045800000.0
2009-03-18 21:25:00,1.62445,1.62625,1.6242,1.6258,1068600000.0
2009-03-18 21:30:00,1.62605,1.62755,1.62495,1.6257,1636200000.0
2009-03-18 21:35:00,1.62575,1.6274,1.625,1.626,1331800000.0
2009-03-18 21:40:00,1.62585,1.6265,1.6251,1.62595,852600000.0
2009-03-18 21:45:00,1.6259,1.6266,1.62355,1.62545,1080000000.0
2009-03-18 21:50:00,1.6255,1.62675,1.6251,1.62545,1449000000.0
2009-03-18 21:55:00,1.6255,1.6298,1.6253,1.6277,1632200000.0
2009-03-18 22:00:00,1.6277,1.62795,1.6252,1.62545,727400000.0
2009-03-18 22:05:00,1.62545,1.6276,1.62515,1.6263,803200000.0
2009-03-18 22:10:00,1.6264,1.62935,1.62615,1.6287,1018200000.0
2009-03-18 22:15:00,1.62875,1.62975,1.6267,1.6289,813200000.0
2009-03-18 22:20:00,1.62895,1.6304,1.6286,1.63,708600000.0
2009-03-18 22:25:00,1.62995,1.63,1.62875,1.62955,858800000.0
2009-03-18 22:30:00,1.6295,1.6295,1.62795,1.6281,502000000.0
2009-03-18 22:35:00,1.628,1.62965,1.6276,1.62885,1203600000.0
2009-03-18 22:40:00,1.62885,1.6296,1.627,1.62755,629600000.0
2009-03-18 22:45:00,1.62765,1.6291,1.62655,1.62755,719000000.0
2009-03-18 22:50:00,1.6275,1.6283,1.62575,1.6258,585400000.0
2009-03-18 22:55:00,1.6258,1.6286,1.6252,1.62775,952000000.0
2009-03-18 23:00:00,1.62748,1.6301,1.62694,1.62865,353200000.0
2009-03-18 23:05:00,1.62865,1.62865,1.62715,1.62785,136800000.0
2009-03-18 23:10:00,1.6274,1.62925,1.6273,1.6273,291600000.0
2009-03-18 23:15:00,1.6277,1.62975,1.626,1.62805,358000000.0
2009-03-18 23:20:00,1.62805,1.6338,1.62805,1.63125,507000000.0
2009-03-18 23:25:00,1.63125,1.6318,1.6281,1.6287,366000000.0
2009-03-18 23:30:00,1.6287,1.63,1.6283,1.6283,612600000.0
2009-03-18 23:35:00,1.62845,1.62965,1.6283,1.62895,160400000.0
2009-03-18 23:40:00,1.6296,1.6301,1.62825,1.62995,208200000.0
2009-03-18 23:45:00,1.62995,1.62995,1.62875,1.6293,156600000.0
2009-03-18 23:50:00,1.6293,1.6295,1.6293,1.6293,173600000.0
2009-03-18 23:55:00,1.6293,1.6293,1.62815,1.6289,280000000.0
2009-03-19 00:00:00,1.62895,1.63025,1.62735,1.62925,724800000.0
2009-03-19 00:05:00,1.62925,1.6319,1.62925,1.6304,558000000.0
2009-03-19 00:10:00,1.63065,1.631,1.63,1.63025,807400000.0
2009-03-19 00:15:00,1.63025,1.6305,1.62765,1.62915,481400000.0
2009-03-19 00:20:00,1.6292,1.6297,1.6278,1.62925,580000000.0
2009-03-19 00:25:00,1.62915,1.63005,1.628,1.62935,429200000.0
2009-03-19 00:30:00,1.6294,1.62945,1.62765,1.6285,535000000.0
2009-03-19 00:35:00,1.6284,1.62975,1.6274,1.62875,706000000.0
2009-03-19 00:40:00,1.6283,1.62885,1.6276,1.6286,675800000.0
2009-03-19 00:45:00,1.62855,1.6296,1.62755,1.62925,568000000.0
2009-03-19 00:50:00,1.6294,1.6295,1.6285,1.629,386000000.0
2009-03-19 00:55:00,1.62905,1.6303,1.62745,1.62815,734800000.0
2009-03-19 01:00:00,1.6281,1.63075,1.6281,1.6306,559000000.0
2009-03-19 01:05:00,1.63065,1.6317,1.6301,1.63065,380000000.0
2009-03-19 01:10:00,1.63025,1.631,1.62935,1.62975,408800000.0
2009-03-19 01:15:00,1.6298,1.63055,1.6298,1.63025,193800000.0
2009-03-19 01:20:00,1.6302,1.63025,1.62795,1.6291,652000000.0
2009-03-19 01:25:00,1.6291,1.6293,1.6284,1.62875,330400000.0
2009-03-19 01:30:00,1.6287,1.6298,1.62845,1.62875,664600000.0
2009-03-19 01:35:00,1.62895,1.6293,1.62715,1.62885,567600000.0
2009-03-19 01:40:00,1.62885,1.63,1.62835,1.62945,823000000.0
2009-03-19 01:45:00,1.62945,1.63065,1.62935,1.6304,547600000.0
2009-03-19 01:50:00,1.63045,1.63085,1.6294,1.6294,668600000.0
2009-03-19 01:55:00,1.6294,1.63005,1.6293,1.63,436400000.0
2009-03-19 02:00:00,1.62995,1.6303,1.62885,1.6299,622400000.0
2009-03-19 02:05:00,1.62995,1.63005,1.62775,1.62915,567400000.0
2009-03-19 02:10:00,1.6292,1.6299,1.6274,1.62835,1027800000.0
2009-03-19 02:15:00,1.62835,1.62935,1.6282,1.62895,659400000.0
2009-03-19 02:20:00,1.62895,1.629,1.62695,1.6273,1098800000.0
2009-03-19 02:25:00,1.6273,1.62785,1.62515,1.62565,1085800000.0
2009-03-19 02:30:00,1.62565,1.62675,1.62455,1.6259,1213800000.0
2009-03-19 02:35:00,1.6259,1.62685,1.6256,1.62665,510600000.0
2009-03-19 02:40:00,1.6266,1.62725,1.626,1.6261,744600000.0
2009-03-19 02:45:00,1.62615,1.6266,1.6254,1.62565,866800000.0
2009-03-19 02:50:00,1.62565,1.62695,1.62535,1.6268,724600000.0
2009-03-19 02:55:00,1.62675,1.62725,1.6252,1.62575,572400000.0
2009-03-19 03:00:00,1.6257,1.62605,1.62385,1.62435,770200000.0
2009-03-19 03:05:00,1.62435,1.6252,1.6237,1.62425,878200000.0
2009-03-19 03:10:00,1.62435,1.6255,1.62405,1.6255,955400000.0
2009-03-19 03:15:00,1.62545,1.6262,1.6251,1.6258,633400000.0
2009-03-19 03:20:00,1.6256,1.62715,1.6255,1.6261,918200000.0
2009-03-19 03:25:00,1.6261,1.62675,1.6261,1.62665,362400000.0
2009-03-19 03:30:00,1.6267,1.62705,1.62605,1.6265,688000000.0
2009-03-19 03:35:00,1.6265,1.6265,1.62555,1.6257,847000000.0
2009-03-19 03:40:00,1.6257,1.62615,1.6254,1.62595,671800000.0
2009-03-19 03:45:00,1.62595,1.626,1.6251,1.6251,457200000.0
2009-03-19 03:50:00,1.6251,1.6261,1.6251,1.62565,640400000.0
2009-03-19 03:55:00,1.6256,1.6265,1.6251,1.6256,390800000.0
2009-03-19 04:00:00,1.62555,1.6257,1.62265,1.62355,804800000.0
2009-03-19 04:05:00,1.6233,1.62415,1.623,1.623,838000000.0
2009-03-19 04:10:00,1.623,1.62455,1.62285,1.62395,730800000.0
2009-03-19 04:15:00,1.62395,1.6244,1.62355,1.6238,532200000.0
2009-03-19 04:20:00,1.6238,1.6241,1.6228,1.62375,900800000.0
2009-03-19 04:25:00,1.62375,1.62375,1.6215,1.6215,859600000.0
2009-03-19 04:30:00,1.6215,1.6226,1.62145,1.6224,966800000.0
2009-03-19 04:35:00,1.62245,1.6231,1.62165,1.6223,858800000.0
2009-03-19 04:40:00,1.6223,1.6229,1.62205,1.62245,582200000.0
2009-03-19 04:45:00,1.62245,1.6228,1.6222,1.62245,800200000.0
2009-03-19 04:50:00,1.62255,1.62265,1.622,1.6225,790200000.0
2009-03-19 04:55:00,1.6226,1.6233,1.6226,1.62305,547800000.0
2009-03-19 05:00:00,1.62305,1.626,1.623,1.62545,1130800000.0
2009-03-19 05:05:00,1.62535,1.6255,1.6243,1.6251,798000000.0
2009-03-19 05:10:00,1.625,1.6257,1.62495,1.62565,733000000.0
2009-03-19 05:15:00,1.6255,1.6259,1.62385,1.6245,558800000.0
2009-03-19 05:20:00,1.6245,1.6253,1.62395,1.62395,586800000.0
2009-03-19 05:25:00,1.6239,1.624,1.6229,1.6229,470600000.0
2009-03-19 05:30:00,1.623,1.62375,1.62105,1.6223,879400000.0
2009-03-19 05:35:00,1.6226,1.62365,1.6226,1.6233,625800000.0
2009-03-19 05:40:00,1.62325,1.62365,1.6227,1.62325,380000000.0
2009-03-19 05:45:00,1.6233,1.6255,1.6231,1.62395,1105600000.0
2009-03-19 05:50:00,1.62395,1.6245,1.6232,1.62445,1004400000.0
2009-03-19 05:55:00,1.62425,1.62495,1.62335,1.6243,843600000.0
2009-03-19 06:00:00,1.62415,1.6253,1.62405,1.6249,773600000.0
2009-03-19 06:05:00,1.6248,1.6255,1.6243,1.6248,694800000.0
2009-03-19 06:10:00,1.6248,1.6262,1.6247,1.6255,1045800000.0
2009-03-19 06:15:00,1.62555,1.6263,1.62485,1.6262,461600000.0
2009-03-19 06:20:00,1.62615,1.62615,1.625,1.62585,502800000.0
2009-03-19 06:25:00,1.62585,1.62615,1.62515,1.626,589600000.0
2009-03-19 06:30:00,1.626,1.62655,1.6259,1.62605,513200000.0
2009-03-19 06:35:00,1.6262,1.62665,1.62595,1.62615,736399999.0
2009-03-19 06:40:00,1.6262,1.6264,1.62595,1.6262,331000000.0
2009-03-19 06:45:00,1.6262,1.62685,1.626,1.62635,698800000.0
2009-03-19 06:50:00,1.62635,1.6267,1.62605,1.62625,609400000.0
2009-03-19 06:55:00,1.62615,1.6268,1.62605,1.6267,636600000.0
2009-03-19 07:00:00,1.6267,1.62715,1.6255,1.62605,900000000.0
2009-03-19 07:05:00,1.62605,1.6268,1.62555,1.62615,612600000.0
2009-03-19 07:10:00,1.62615,1.62675,1.62555,1.6256,1029400000.0
2009-03-19 07:15:00,1.6256,1.6258,1.6246,1.62485,1008400000.0
2009-03-19 07:20:00,1.6249,1.6252,1.62385,1.6242,695400000.0
2009-03-19 07:25:00,1.6242,1.62495,1.624,1.6248,730200000.0
2009-03-19 07:30:00,1.6249,1.6257,1.6239,1.62545,993800000.0
2009-03-19 07:35:00,1.6254,1.62565,1.6245,1.62455,1117200000.0
2009-03-19 07:40:00,1.6245,1.62645,1.62405,1.62425,647400000.0
2009-03-19 07:45:00,1.62425,1.6254,1.62395,1.62455,1302000000.0
2009-03-19 07:50:00,1.62455,1.6263,1.62455,1.62515,764200000.0
2009-03-19 07:55:00,1.62515,1.62545,1.62415,1.6244,816800000.0
2009-03-19 08:00:00,1.62435,1.62485,1.6231,1.62475,1082400000.0
2009-03-19 08:05:00,1.6247,1.62515,1.62375,1.62505,1062000000.0
2009-03-19 08:10:00,1.62495,1.62675,1.62475,1.6258,1031400000.0
2009-03-19 08:15:00,1.6258,1.6264,1.62465,1.6264,1214200000.0
2009-03-19 08:20:00,1.6264,1.6264,1.62345,1.6242,1069000000.0
2009-03-19 08:25:00,1.6243,1.62495,1.6233,1.62335,1165000000.0
2009-03-19 08:30:00,1.6233,1.6268,1.6232,1.6268,956400000.0
2009-03-19 08:35:00,1.6268,1.6295,1.62635,1.6275,961800000.0
2009-03-19 08:40:00,1.6275,1.62785,1.6258,1.62585,955000000.0
2009-03-19 08:45:00,1.6258,1.6267,1.62495,1.62505,771200000.0
2009-03-19 08:50:00,1.62505,1.6261,1.6248,1.6257,829200000.0
2009-03-19 08:55:00,1.62575,1.6272,1.6245,1.6259,1194000000.0
2009-03-19 09:00:00,1.6259,1.6269,1.6249,1.62515,1218600000.0
2009-03-19 09:05:00,1.62515,1.62655,1.6248,1.62615,1229200000.0
2009-03-19 09:10:00,1.62615,1.62755,1.62605,1.627,1081200000.0
2009-03-19 09:15:00,1.62695,1.62775,1.62635,1.627,951400000.0
2009-03-19 09:20:00,1.62705,1.6275,1.62625,1.6263,1329400000.0
2009-03-19 09:25:00,1.62645,1.6271,1.6254,1.62575,1559200000.0
2009-03-19 09:30:00,1.62565,1.62595,1.62405,1.6256,2023400000.0
2009-03-19 09:35:00,1.6256,1.6259,1.6249,1.62565,1511200000.0
2009-03-19 09:40:00,1.6258,1.6288,1.6255,1.6281,2045200000.0
2009-03-19 09:45:00,1.6281,1.62885,1.6231,1.6237,1934600000.0
2009-03-19 09:50:00,1.62375,1.6257,1.6232,1.62525,1895800000.0
2009-03-19 09:55:00,1.62545,1.6276,1.6251,1.6274,2153800000.0
2009-03-19 10:00:00,1.6274,1.6278,1.6253,1.62665,2077600000.0
2009-03-19 10:05:00,1.62665,1.6271,1.62555,1.62645,2196600000.0
2009-03-19 10:10:00,1.62645,1.6273,1.62565,1.62685,1884900000.0
2009-03-19 10:15:00,1.62685,1.63055,1.6261,1.6305,2370000000.0
2009-03-19 10:20:00,1.6305,1.63145,1.62795,1.63095,2271000000.0
2009-03-19 10:25:00,1.63095,1.6322,1.63015,1.6311,2396900000.0
2009-03-19 10:30:00,1.6311,1.6317,1.6303,1.63095,2026600000.0
2009-03-19 10:35:00,1.63075,1.63185,1.63015,1.6313,2692000000.0
2009-03-19 10:40:00,1.6313,1.6313,1.62875,1.63015,2452600000.0
2009-03-19 10:45:00,1.63015,1.6317,1.6293,1.6311,2189200000.0
2009-03-19 10:50:00,1.6311,1.63125,1.6302,1.63025,1533800000.0
2009-03-19 10:55:00,1.6302,1.6315,1.62995,1.6305,1869000000.0
2009-03-19 11:00:00,1.6305,1.63115,1.6294,1.62985,2193200000.0
2009-03-19 11:05:00,1.62985,1.63045,1.6292,1.6296,1394800000.0
2009-03-19 11:10:00,1.6296,1.6296,1.62525,1.6287,2508600000.0
2009-03-19 11:15:00,1.62855,1.6309,1.6285,1.6305,2855000001.0
2009-03-19 11:20:00,1.63045,1.6308,1.62975,1.63035,2109200000.0
2009-03-19 11:25:00,1.6305,1.63095,1.6282,1.62845,2322000000.0
2009-03-19 11:30:00,1.6286,1.6304,1.6272,1.6293,2298400000.0
2009-03-19 11:35:00,1.62935,1.63195,1.62855,1.6317,1978200000.0
2009-03-19 11:40:00,1.6317,1.632,1.63005,1.63095,2160600000.0
2009-03-19 11:45:00,1.63095,1.63215,1.63095,1.63115,1564000000.0
2009-03-19 11:50:00,1.63115,1.6312,1.63005,1.63035,955000000.0
2009-03-19 11:55:00,1.63025,1.63035,1.62955,1.62985,1283600000.0
2009-03-19 12:00:00,1.62975,1.6312,1.62955,1.62975,1837400000.0
2009-03-19 12:05:00,1.6297,1.62975,1.62835,1.62865,1775200000.0
2009-03-19 12:10:00,1.6286,1.62915,1.62695,1.62865,2720800000.0
2009-03-19 12:15:00,1.6285,1.6306,1.62845,1.6302,2245600000.0
2009-03-19 12:20:00,1.6303,1.6304,1.6295,1.6303,1835600001.0
2009-03-19 12:25:00,1.6302,1.63065,1.6291,1.6295,2821800001.0
2009-03-19 12:30:00,1.6295,1.62965,1.6284,1.62905,1993400000.0
2009-03-19 12:35:00,1.62905,1.6301,1.62865,1.62945,1831000000.0
2009-03-19 12:40:00,1.6296,1.6311,1.6293,1.6309,1867600000.0
2009-03-19 12:45:00,1.63085,1.6318,1.63035,1.6311,2223200000.0
2009-03-19 12:50:00,1.63105,1.63275,1.6307,1.6316,2319400001.0
2009-03-19 12:55:00,1.6316,1.63325,1.6312,1.6326,2632800000.0
2009-03-19 13:00:00,1.6326,1.6333,1.6318,1.63305,2427400000.0
2009-03-19 13:05:00,1.63315,1.63675,1.63265,1.63665,2538000000.0
2009-03-19 13:10:00,1.6365,1.63785,1.6362,1.63755,2090000001.0
2009-03-19 13:15:00,1.63755,1.638,1.63505,1.63555,2061400000.0
2009-03-19 13:20:00,1.63545,1.63615,1.6349,1.63555,1843400000.0
2009-03-19 13:25:00,1.63545,1.63545,1.6339,1.6346,2942000000.0
2009-03-19 13:30:00,1.63465,1.6359,1.634,1.6358,2249000000.0
2009-03-19 13:35:00,1.6357,1.63585,1.6344,1.6355,1895200001.0
2009-03-19 13:40:00,1.6355,1.63565,1.63255,1.6326,2964800000.0
2009-03-19 13:45:00,1.63255,1.6341,1.63105,1.6332,2918600000.0
2009-03-19 13:50:00,1.63305,1.6337,1.63085,1.6331,3166799999.0
2009-03-19 13:55:00,1.63295,1.6346,1.63265,1.63375,2957400000.0
2009-03-19 14:00:00,1.6339,1.63705,1.6339,1.6348,3105600000.0
2009-03-19 14:05:00,1.635,1.63635,1.63395,1.63535,3123000002.0
2009-03-19 14:10:00,1.63535,1.63615,1.63225,1.63255,3099000000.0
2009-03-19 14:15:00,1.6325,1.6358,1.632,1.63535,3179800000.0
2009-03-19 14:20:00,1.6354,1.63735,1.6345,1.6356,2659200000.0
2009-03-19 14:25:00,1.6355,1.6364,1.63445,1.63535,2688200000.0
2009-03-19 14:30:00,1.6352,1.63745,1.6348,1.63615,2694800000.0
2009-03-19 14:35:00,1.63615,1.6363,1.63315,1.63365,2702900000.0
2009-03-19 14:40:00,1.63345,1.6356,1.63345,1.635,2554000000.0
2009-03-19 14:45:00,1.635,1.6353,1.63315,1.63345,2794600000.0
2009-03-19 14:50:00,1.63345,1.63535,1.6334,1.63485,2811800000.0
2009-03-19 14:55:00,1.63485,1.6356,1.6343,1.6354,2316200000.0
2009-03-19 15:00:00,1.63535,1.6362,1.63495,1.63545,2551200000.0
2009-03-19 15:05:00,1.63545,1.6368,1.63535,1.63645,2834799999.0
2009-03-19 15:10:00,1.6364,1.63715,1.63525,1.63575,2716200001.0
2009-03-19 15:15:00,1.6357,1.63575,1.6326,1.6331,2761500000.0
2009-03-19 15:20:00,1.6331,1.63415,1.63285,1.6329,3007199999.0
2009-03-19 15:25:00,1.6328,1.63455,1.6328,1.63305,2917600000.0
2009-03-19 15:30:00,1.63305,1.63395,1.63245,1.63355,3078000000.0
2009-03-19 15:35:00,1.63345,1.63465,1.6328,1.63415,3166400001.0
2009-03-19 15:40:00,1.6343,1.6348,1.6335,1.63415,3177800001.0
2009-03-19 15:45:00,1.6342,1.63555,1.63385,1.6354,3095800000.0
2009-03-19 15:50:00,1.63545,1.63545,1.63355,1.63415,2583300000.0
2009-03-19 15:55:00,1.63415,1.63425,1.632,1.633,2254800000.0
2009-03-19 16:00:00,1.63315,1.63345,1.63185,1.63225,3057400001.0
2009-03-19 16:05:00,1.63225,1.6344,1.63175,1.63345,2740800000.0
2009-03-19 16:10:00,1.6336,1.63365,1.6325,1.6327,2276400000.0
2009-03-19 16:15:00,1.6327,1.63335,1.63155,1.6318,2251400000.0
2009-03-19 16:20:00,1.6318,1.6334,1.63165,1.63275,2583000000.0
2009-03-19 16:25:00,1.63265,1.63285,1.63085,1.6315,2782000001.0
2009-03-19 16:30:00,1.6317,1.63315,1.63085,1.6322,2820200001.0
2009-03-19 16:35:00,1.6322,1.63455,1.6315,1.63345,2730000000.0
2009-03-19 16:40:00,1.63395,1.63435,1.6322,1.63435,2957400000.0
2009-03-19 16:45:00,1.6342,1.63455,1.63305,1.6343,3007600002.0
2009-03-19 16:50:00,1.6344,1.63535,1.6328,1.6352,3067600001.0
2009-03-19 16:55:00,1.6352,1.63615,1.6323,1.6332,3058999999.0
2009-03-19 17:00:00,1.6333,1.6353,1.6327,1.6344,3168800000.0
2009-03-19 17:05:00,1.63445,1.63495,1.6333,1.63395,3075400001.0
2009-03-19 17:10:00,1.6339,1.6345,1.63235,1.6335,2569400000.0
2009-03-19 17:15:00,1.63345,1.63365,1.63145,1.6332,2616600000.0
2009-03-19 17:20:00,1.6332,1.6345,1.6332,1.6337,2609400000.0
2009-03-19 17:25:00,1.6337,1.635,1.6337,1.63425,2280400000.0
2009-03-19 17:30:00,1.63425,1.63435,1.6303,1.6307,2158700000.0
2009-03-19 17:35:00,1.6306,1.63175,1.63035,1.6309,1872400000.0
2009-03-19 17:40:00,1.63085,1.63095,1.62875,1.6289,1843000000.0
2009-03-19 17:45:00,1.6289,1.6292,1.6246,1.6282,2341000000.0
2009-03-19 17:50:00,1.62835,1.631,1.62675,1.63025,2385400000.0
2009-03-19 17:55:00,1.6303,1.63185,1.6285,1.63135,2122900000.0
2009-03-19 18:00:00,1.6308,1.633,1.6307,1.633,2595000001.0
2009-03-19 18:05:00,1.63305,1.63385,1.6315,1.6318,2733000000.0
2009-03-19 18:10:00,1.6318,1.63325,1.6308,1.633,2854400000.0
2009-03-19 18:15:00,1.6329,1.6355,1.6319,1.6339,2930000000.0
2009-03-19 18:20:00,1.63385,1.6341,1.63285,1.63365,2561000000.0
2009-03-19 18:25:00,1.63355,1.63455,1.6332,1.6341,2524200000.0
2009-03-19 18:30:00,1.63405,1.6347,1.63215,1.6332,2224000001.0
2009-03-19 18:35:00,1.6333,1.63335,1.6321,1.6324,1978600000.0
2009-03-19 18:40:00,1.6324,1.6332,1.632,1.63305,1752600000.0
2009-03-19 18:45:00,1.6329,1.63355,1.6319,1.6322,1101600000.0
2009-03-19 18:50:00,1.63215,1.63255,1.6316,1.63245,1467000000.0
2009-03-19 18:55:00,1.6326,1.63305,1.63075,1.63075,1398200000.0
2009-03-19 19:00:00,1.6307,1.6367,1.6307,1.6362,2300000000.0
2009-03-19 19:05:00,1.63625,1.63785,1.6361,1.6377,2003200000.0
2009-03-19 19:10:00,1.6377,1.63825,1.63655,1.63725,1765200000.0
2009-03-19 19:15:00,1.6372,1.63755,1.63585,1.63685,1739400000.0
2009-03-19 19:20:00,1.637,1.63715,1.6304,1.6314,1895200000.0
2009-03-19 19:25:00,1.6314,1.63385,1.63095,1.6313,1558600000.0
2009-03-19 19:30:00,1.63135,1.63185,1.6294,1.62995,1495200000.0
2009-03-19 19:35:00,1.62995,1.62995,1.6284,1.6289,1144800000.0
2009-03-19 19:40:00,1.6289,1.63095,1.628,1.62965,1432300000.0
2009-03-19 19:45:00,1.62975,1.63185,1.6296,1.63175,1202600000.0
2009-03-19 19:50:00,1.6317,1.63295,1.6308,1.63255,1754000000.0
2009-03-19 19:55:00,1.6326,1.6349,1.6325,1.6339,1769000000.0
2009-03-19 20:00:00,1.63395,1.6345,1.6322,1.6344,2009600000.0
2009-03-19 20:05:00,1.6344,1.63535,1.6336,1.6338,1417000000.0
2009-03-19 20:10:00,1.6338,1.6346,1.6331,1.6339,1187600000.0
2009-03-19 20:15:00,1.6339,1.6339,1.6321,1.63355,1202400000.0
2009-03-19 20:20:00,1.6333,1.63355,1.6324,1.63305,1134800000.0
2009-03-19 20:25:00,1.63315,1.63405,1.63305,1.63365,1017600000.0
2009-03-19 20:30:00,1.6337,1.6342,1.6331,1.6338,1447400000.0
2009-03-19 20:35:00,1.6338,1.6346,1.63325,1.63385,1141200000.0
2009-03-19 20:40:00,1.63385,1.63405,1.63145,1.63255,1653200000.0
2009-03-19 20:45:00,1.6326,1.633,1.63125,1.63185,1666200000.0
2009-03-19 20:50:00,1.63215,1.63215,1.6299,1.6301,1344800000.0
2009-03-19 20:55:00,1.62995,1.63235,1.6291,1.63185,1499800000.0
2009-03-19 21:00:00,1.63175,1.6331,1.63115,1.6329,1515800000.0
2009-03-19 21:05:00,1.63285,1.633,1.6317,1.63245,1923600000.0
2009-03-19 21:10:00,1.6324,1.6326,1.63105,1.6314,1141800000.0
2009-03-19 21:15:00,1.6315,1.63265,1.63145,1.63165,823600000.0
2009-03-19 21:20:00,1.6316,1.63275,1.6315,1.63255,1156400000.0
2009-03-19 21:25:00,1.63255,1.63265,1.6316,1.63165,862200000.0
2009-03-19 21:30:00,1.63165,1.6321,1.63015,1.63115,1451000000.0
2009-03-19 21:35:00,1.63115,1.63325,1.63115,1.63265,1086200000.0
2009-03-19 21:40:00,1.63265,1.6328,1.6306,1.63095,753800000.0
2009-03-19 21:45:00,1.63095,1.63115,1.6298,1.63015,341200000.0
2009-03-19 21:50:00,1.63015,1.63085,1.63005,1.6306,389200000.0
2009-03-19 21:55:00,1.6305,1.63145,1.6305,1.63125,377200000.0
2009-03-19 22:00:00,1.63135,1.63135,1.6295,1.63055,668000000.0
2009-03-19 22:05:00,1.63055,1.6306,1.63025,1.6304,281000000.0
2009-03-19 22:10:00,1.6304,1.63075,1.62965,1.62985,402600000.0
2009-03-19 22:15:00,1.62995,1.631,1.62895,1.6292,944400000.0
2009-03-19 22:20:00,1.6292,1.6306,1.6292,1.63055,508800000.0
2009-03-19 22:25:00,1.63045,1.63165,1.62955,1.63115,929400000.0
2009-03-19 22:30:00,1.63075,1.63125,1.63005,1.63015,399200000.0
2009-03-19 22:35:00,1.6301,1.6301,1.6281,1.62965,512000001.0
2009-03-19 22:40:00,1.62975,1.63025,1.62875,1.63005,534600000.0
2009-03-19 22:45:00,1.6301,1.6305,1.6295,1.6303,498600000.0
2009-03-19 22:50:00,1.6303,1.6305,1.62895,1.62945,310000000.0
2009-03-19 22:55:00,1.6295,1.6297,1.6287,1.62945,432000000.0
2009-03-19 23:00:00,1.62911,1.63,1.62855,1.62985,226600000.0
2009-03-19 23:05:00,1.63005,1.63045,1.62918,1.6303,291600000.0
2009-03-19 23:10:00,1.63,1.63025,1.6292,1.62975,419600000.0
2009-03-19 23:15:00,1.62975,1.62975,1.6291,1.6295,166400000.0
2009-03-19 23:20:00,1.6295,1.6307,1.6293,1.6304,169600000.0
2009-03-19 23:25:00,1.6304,1.6304,1.6287,1.62885,200400000.0
2009-03-19 23:30:00,1.6288,1.62965,1.6288,1.62965,186000000.0
2009-03-19 23:35:00,1.6298,1.63005,1.6292,1.62975,268800000.0
2009-03-19 23:40:00,1.62985,1.62995,1.6292,1.62955,287600000.0
2009-03-19 23:45:00,1.6295,1.62975,1.6292,1.6292,94400000.0
2009-03-19 23:50:00,1.6292,1.6312,1.629,1.62915,334200000.0
2009-03-19 23:55:00,1.62955,1.63025,1.629,1.62945,213000000.0
2009-03-20 00:00:00,1.62955,1.62985,1.62925,1.62985,176000000.0
2009-03-20 00:05:00,1.63005,1.63035,1.629,1.62955,267600000.0
2009-03-20 00:10:00,1.6296,1.6296,1.62925,1.62945,171000000.0
2009-03-20 00:15:00,1.62935,1.62945,1.629,1.62935,128000000.0
2009-03-20 00:20:00,1.62935,1.6296,1.6291,1.62945,273600000.0
2009-03-20 00:25:00,1.62945,1.6295,1.62905,1.62905,216200000.0
2009-03-20 00:30:00,1.6292,1.6293,1.6292,1.6293,132800000.0
2009-03-20 00:35:00,1.6293,1.6296,1.6292,1.62955,361600002.0
2009-03-20 00:40:00,1.62945,1.6297,1.62915,1.6293,292200000.0
2009-03-20 00:45:00,1.6293,1.62945,1.6293,1.6293,539600000.0
2009-03-20 00:50:00,1.6293,1.6298,1.6293,1.6293,188800000.0
2009-03-20 00:55:00,1.6293,1.63015,1.6291,1.6293,712000000.0
2009-03-20 01:00:00,1.6293,1.6293,1.6292,1.6293,473600000.0
2009-03-20 01:05:00,1.6293,1.62995,1.62785,1.6282,542400000.0
2009-03-20 01:10:00,1.62825,1.62845,1.6273,1.6282,454400000.0
2009-03-20 01:15:00,1.6282,1.6282,1.62675,1.62675,1020600000.0
2009-03-20 01:20:00,1.62685,1.62855,1.62615,1.62735,643200002.0
2009-03-20 01:25:00,1.62735,1.6281,1.62695,1.6278,220200000.0
2009-03-20 01:30:00,1.62785,1.62895,1.6267,1.6274,227400000.0
2009-03-20 01:35:00,1.6274,1.6292,1.6274,1.62905,450400000.0
2009-03-20 01:40:00,1.6291,1.62925,1.62755,1.6282,325600000.0
2009-03-20 01:45:00,1.62825,1.6286,1.62825,1.6285,123200000.0
2009-03-20 01:50:00,1.6284,1.62895,1.6284,1.6289,192000000.0
2009-03-20 01:55:00,1.6289,1.62905,1.62735,1.62815,801200000.0
2009-03-20 02:00:00,1.62815,1.6286,1.62755,1.6278,873200000.0
2009-03-20 02:05:00,1.6279,1.6289,1.6277,1.6289,466600000.0
2009-03-20 02:10:00,1.6289,1.62925,1.628,1.62865,432000000.0
2009-03-20 02:15:00,1.62865,1.6293,1.62855,1.6293,243200000.0
2009-03-20 02:20:00,1.6293,1.63005,1.62825,1.6295,909200000.0
2009-03-20 02:25:00,1.62955,1.62985,1.6288,1.6288,364800000.0
2009-03-20 02:30:00,1.6288,1.6295,1.6286,1.62925,350400000.0
2009-03-20 02:35:00,1.62925,1.62925,1.6283,1.629,255600000.0
2009-03-20 02:40:00,1.629,1.6296,1.62825,1.6293,428800000.0
2009-03-20 02:45:00,1.62915,1.62985,1.62905,1.62935,457400000.0
2009-03-20 02:50:00,1.62945,1.6295,1.6288,1.6288,358400000.0
2009-03-20 02:55:00,1.629,1.62915,1.62845,1.6287,238400000.0
2009-03-20 03:00:00,1.62875,1.62905,1.62835,1.6286,330200000.0
2009-03-20 03:05:00,1.6286,1.629,1.62785,1.6281,523800000.0
2009-03-20 03:10:00,1.6281,1.62825,1.62775,1.62825,516600000.0
2009-03-20 03:15:00,1.62825,1.62835,1.62765,1.6281,294400000.0
2009-03-20 03:20:00,1.6281,1.6294,1.6276,1.6284,660200000.0
2009-03-20 03:25:00,1.62845,1.62865,1.6281,1.62845,228800000.0
2009-03-20 03:30:00,1.6284,1.62855,1.62715,1.6274,201000000.0
2009-03-20 03:35:00,1.62745,1.628,1.6269,1.6271,465800000.0
2009-03-20 03:40:00,1.62715,1.62725,1.6261,1.6268,560000000.0
2009-03-20 03:45:00,1.6268,1.62735,1.6264,1.62655,404800000.0
2009-03-20 03:50:00,1.62655,1.62705,1.6259,1.6265,326400000.0
2009-03-20 03:55:00,1.6264,1.62715,1.6262,1.6269,489600000.0
2009-03-20 04:00:00,1.62695,1.62735,1.6263,1.62735,884000000.0
2009-03-20 04:05:00,1.62735,1.62735,1.6262,1.62635,470400000.0
2009-03-20 04:10:00,1.6263,1.62675,1.62615,1.62615,190400000.0
2009-03-20 04:15:00,1.6261,1.6269,1.62535,1.6269,579000000.0
2009-03-20 04:20:00,1.6269,1.6278,1.6261,1.62705,843200000.0
2009-03-20 04:25:00,1.627,1.62715,1.6261,1.62645,302400000.0
2009-03-20 04:30:00,1.6264,1.62735,1.6257,1.62635,720800000.0
2009-03-20 04:35:00,1.62635,1.62635,1.62515,1.62605,640000000.0
2009-03-20 04:40:00,1.6261,1.6261,1.6253,1.62545,286400000.0
2009-03-20 04:45:00,1.62545,1.6258,1.6252,1.62565,292800000.0
2009-03-20 04:50:00,1.62565,1.62715,1.6256,1.6266,656000000.0
2009-03-20 04:55:00,1.6267,1.6272,1.6264,1.6269,371200000.0
2009-03-20 05:00:00,1.6269,1.6273,1.62615,1.6266,433200000.0
2009-03-20 05:05:00,1.62665,1.6271,1.62615,1.62615,287800000.0
2009-03-20 05:10:00,1.62615,1.627,1.6257,1.6263,808000000.0
2009-03-20 05:15:00,1.62625,1.62655,1.62575,1.62655,217600000.0
2009-03-20 05:20:00,1.62615,1.6265,1.62525,1.62535,266400000.0
2009-03-20 05:25:00,1.6254,1.6263,1.62525,1.6261,627200000.0
2009-03-20 05:30:00,1.62615,1.6262,1.62525,1.6258,296000000.0
2009-03-20 05:35:00,1.6258,1.6259,1.6255,1.6258,392000000.0
2009-03-20 05:40:00,1.62585,1.62665,1.6255,1.62555,241600000.0
2009-03-20 05:45:00,1.62555,1.62635,1.62505,1.6255,280000000.0
2009-03-20 05:50:00,1.62555,1.6257,1.6241,1.62435,278600000.0
2009-03-20 05:55:00,1.62435,1.626,1.6242,1.62555,665400000.0
2009-03-20 06:00:00,1.6254,1.6254,1.6228,1.6228,514800000.0
2009-03-20 06:05:00,1.62295,1.6237,1.6225,1.62265,638000000.0
2009-03-20 06:10:00,1.6227,1.62295,1.62225,1.62275,235200000.0
2009-03-20 06:15:00,1.62275,1.62355,1.6219,1.62245,478400000.0
2009-03-20 06:20:00,1.62245,1.62285,1.6217,1.62195,470400000.0
2009-03-20 06:25:00,1.62195,1.62255,1.62115,1.6213,326400000.0
2009-03-20 06:30:00,1.62125,1.6218,1.62005,1.6211,1006000000.0
2009-03-20 06:35:00,1.6211,1.62265,1.62105,1.6224,401600000.0
2009-03-20 06:40:00,1.6224,1.6227,1.621,1.6213,564800000.0
2009-03-20 06:45:00,1.62135,1.62255,1.62115,1.6223,438400000.0
2009-03-20 06:50:00,1.6225,1.6233,1.62135,1.6226,543600000.0
2009-03-20 06:55:00,1.6225,1.62355,1.6221,1.6228,484800000.0
2009-03-20 07:00:00,1.62285,1.6233,1.6224,1.6229,430400000.0
2009-03-20 07:05:00,1.6229,1.62295,1.6201,1.62055,745600000.0
2009-03-20 07:10:00,1.62065,1.62095,1.6202,1.6207,351600000.0
2009-03-20 07:15:00,1.62095,1.6216,1.62045,1.62145,436000000.0
2009-03-20 07:20:00,1.62155,1.62195,1.6213,1.62175,332800000.0
2009-03-20 07:25:00,1.62175,1.6234,1.6215,1.62315,326400000.0
2009-03-20 07:30:00,1.62315,1.62325,1.62275,1.6229,328000000.0
2009-03-20 07:35:00,1.6229,1.6233,1.62275,1.6229,343200000.0
2009-03-20 07:40:00,1.6229,1.6229,1.62205,1.62205,233600000.0
2009-03-20 07:45:00,1.62205,1.6223,1.62125,1.62135,358800000.0
2009-03-20 07:50:00,1.62135,1.622,1.6208,1.6217,918400000.0
2009-03-20 07:55:00,1.6217,1.6218,1.6211,1.6218,448000000.0
2009-03-20 08:00:00,1.62185,1.62265,1.6212,1.6226,432000000.0
2009-03-20 08:05:00,1.6226,1.6227,1.622,1.622,316600000.0
2009-03-20 08:10:00,1.622,1.6222,1.6213,1.62175,655200000.0
2009-03-20 08:15:00,1.62175,1.6228,1.6217,1.6228,383800000.0
2009-03-20 08:20:00,1.6228,1.6228,1.6217,1.62245,324600000.0
2009-03-20 08:25:00,1.62225,1.62265,1.62135,1.6226,357600000.0
2009-03-20 08:30:00,1.6226,1.62335,1.62215,1.6233,422000000.0
2009-03-20 08:35:00,1.62325,1.62465,1.62325,1.6246,711200000.0
2009-03-20 08:40:00,1.62445,1.6251,1.6227,1.6242,1009400000.0
2009-03-20 08:45:00,1.62415,1.62435,1.6232,1.6232,660400000.0
2009-03-20 08:50:00,1.6232,1.62505,1.62275,1.62355,913000000.0
2009-03-20 08:55:00,1.6236,1.625,1.6236,1.624,753400000.0
2009-03-20 09:00:00,1.624,1.62445,1.62365,1.6243,907200000.0
2009-03-20 09:05:00,1.6242,1.6258,1.62385,1.62515,1074800000.0
2009-03-20 09:10:00,1.62515,1.6252,1.62305,1.62515,1431400000.0
2009-03-20 09:15:00,1.62515,1.6258,1.6234,1.62485,915200000.0
2009-03-20 09:20:00,1.62475,1.62595,1.62475,1.6251,1498400000.0
2009-03-20 09:25:00,1.6251,1.62615,1.6245,1.626,1641600000.0
2009-03-20 09:30:00,1.626,1.6272,1.62505,1.6266,1557800000.0
2009-03-20 09:35:00,1.62655,1.6285,1.6264,1.6264,2401800000.0
2009-03-20 09:40:00,1.6265,1.62845,1.6255,1.6276,2426000000.0
2009-03-20 09:45:00,1.6275,1.62815,1.62545,1.62735,2525800000.0
2009-03-20 09:50:00,1.62725,1.63035,1.62715,1.63015,2306400000.0
2009-03-20 09:55:00,1.63015,1.63075,1.62965,1.63,2009800000.0
2009-03-20 10:00:00,1.62995,1.63035,1.6282,1.6291,2309000000.0
2009-03-20 10:05:00,1.6291,1.6298,1.6273,1.6281,2092799999.0
2009-03-20 10:10:00,1.62805,1.63045,1.62805,1.63005,2366000000.0
2009-03-20 10:15:00,1.63005,1.6306,1.6281,1.6282,1840800000.0
2009-03-20 10:20:00,1.6282,1.62955,1.62755,1.6293,2062800000.0
2009-03-20 10:25:00,1.62935,1.6302,1.6284,1.62975,1901600000.0
2009-03-20 10:30:00,1.6298,1.6301,1.62895,1.62975,1890400000.0
2009-03-20 10:35:00,1.62975,1.6302,1.62925,1.6295,1850800000.0
2009-03-20 10:40:00,1.62945,1.6298,1.62785,1.62935,1814200000.0
2009-03-20 10:45:00,1.6293,1.63015,1.62875,1.62975,2146400000.0
2009-03-20 10:50:00,1.62975,1.6316,1.62975,1.6306,1898000000.0
2009-03-20 10:55:00,1.6306,1.63075,1.62955,1.6298,1729600001.0
2009-03-20 11:00:00,1.6298,1.63125,1.629,1.6309,1739800001.0
2009-03-20 11:05:00,1.6307,1.6308,1.62885,1.6294,1267600000.0
2009-03-20 11:10:00,1.6294,1.62955,1.628,1.62815,1908000000.0
2009-03-20 11:15:00,1.62815,1.6289,1.6279,1.62875,1521800000.0
2009-03-20 11:20:00,1.6287,1.6291,1.62805,1.62835,1393799999.0
2009-03-20 11:25:00,1.62835,1.6303,1.62835,1.63005,1299600000.0
2009-03-20 11:30:00,1.63,1.6307,1.6294,1.6299,1837600000.0
2009-03-20 11:35:00,1.63,1.63015,1.6273,1.6278,2078800000.0
2009-03-20 11:40:00,1.6277,1.6281,1.62615,1.6272,2299600001.0
2009-03-20 11:45:00,1.62725,1.62725,1.6251,1.6266,2305000000.0
2009-03-20 11:50:00,1.6265,1.6274,1.62565,1.6258,2106400000.0
2009-03-20 11:55:00,1.62595,1.6277,1.62585,1.62735,2057000000.0
2009-03-20 12:00:00,1.62745,1.62745,1.62265,1.62415,2507400000.0
2009-03-20 12:05:00,1.6242,1.62495,1.62375,1.6243,2338400000.0
2009-03-20 12:10:00,1.62435,1.6254,1.6221,1.623,2597400000.0
2009-03-20 12:15:00,1.623,1.625,1.6228,1.6244,2841800000.0
2009-03-20 12:20:00,1.62445,1.6252,1.6239,1.6244,2185600000.0
2009-03-20 12:25:00,1.62445,1.626,1.62425,1.6256,2076200000.0
2009-03-20 12:30:00,1.6256,1.6278,1.6255,1.6264,2386700000.0
2009-03-20 12:35:00,1.62695,1.6274,1.6254,1.62645,3117500000.0
2009-03-20 12:40:00,1.6264,1.62855,1.62575,1.6278,2931700000.0
2009-03-20 12:45:00,1.6277,1.62985,1.62725,1.6282,2555000000.0
2009-03-20 12:50:00,1.6282,1.62925,1.62525,1.6264,2880800000.0
2009-03-20 12:55:00,1.62655,1.627,1.62585,1.627,2474400000.0
2009-03-20 13:00:00,1.627,1.62765,1.6267,1.62715,2386200000.0
2009-03-20 13:05:00,1.62715,1.62735,1.6262,1.6264,2268600000.0
2009-03-20 13:10:00,1.6265,1.62685,1.6243,1.62465,2119100000.0
2009-03-20 13:15:00,1.6243,1.6256,1.62255,1.6252,2698600000.0
2009-03-20 13:20:00,1.62525,1.6266,1.6243,1.6249,2424600000.0
2009-03-20 13:25:00,1.62495,1.6251,1.6226,1.6241,1880000000.0
2009-03-20 13:30:00,1.62445,1.62485,1.623,1.62305,2097400000.0
2009-03-20 13:35:00,1.62315,1.6232,1.62055,1.6216,2707100000.0
2009-03-20 13:40:00,1.6214,1.62195,1.6195,1.62155,1859200000.0
2009-03-20 13:45:00,1.6216,1.6239,1.6205,1.6239,2517599999.0
2009-03-20 13:50:00,1.6239,1.6251,1.62275,1.62275,2010400000.0
2009-03-20 13:55:00,1.6231,1.6239,1.6219,1.62255,2139600000.0
2009-03-20 14:00:00,1.6225,1.6242,1.62095,1.62375,2265600000.0
2009-03-20 14:05:00,1.62375,1.62575,1.6235,1.62575,2186800000.0
2009-03-20 14:10:00,1.6258,1.626,1.62415,1.6249,2821399999.0
2009-03-20 14:15:00,1.6249,1.6273,1.62395,1.6241,2750999998.0
2009-03-20 14:20:00,1.6241,1.6241,1.6223,1.62295,2400400000.0
2009-03-20 14:25:00,1.62295,1.6238,1.6222,1.62365,1840400000.0
2009-03-20 14:30:00,1.62365,1.6245,1.62325,1.62405,2412800000.0
2009-03-20 14:35:00,1.62415,1.62455,1.62295,1.6238,2266400000.0
2009-03-20 14:40:00,1.6238,1.6245,1.6227,1.6231,2367800000.0
2009-03-20 14:45:00,1.6231,1.62415,1.623,1.62305,2404400000.0
2009-03-20 14:50:00,1.62315,1.6243,1.6225,1.62395,1894700000.0
2009-03-20 14:55:00,1.624,1.624,1.6216,1.6222,1854600000.0
2009-03-20 15:00:00,1.6222,1.6236,1.6217,1.6228,2500199999.0
2009-03-20 15:05:00,1.6228,1.625,1.6222,1.62485,2538400000.0
2009-03-20 15:10:00,1.6247,1.62735,1.62435,1.6273,2646000000.0
2009-03-20 15:15:00,1.6275,1.628,1.6246,1.6249,2788100000.0
2009-03-20 15:20:00,1.6249,1.62615,1.6237,1.6241,1955600000.0
2009-03-20 15:25:00,1.62405,1.6246,1.6225,1.6226,2124400000.0
2009-03-20 15:30:00,1.6227,1.62275,1.62135,1.6226,2259800000.0
2009-03-20 15:35:00,1.6226,1.6243,1.62065,1.6209,2573399999.0
2009-03-20 15:40:00,1.6208,1.6227,1.6203,1.62075,2773000000.0
2009-03-20 15:45:00,1.62075,1.6225,1.6198,1.62185,2469799999.0
2009-03-20 15:50:00,1.62195,1.62335,1.6212,1.6216,3118400000.0
2009-03-20 15:55:00,1.6216,1.6217,1.6199,1.6203,2705599999.0
2009-03-20 16:00:00,1.6203,1.62165,1.61775,1.62135,3209600000.0
2009-03-20 16:05:00,1.6213,1.62275,1.6198,1.6222,2961000000.0
2009-03-20 16:10:00,1.6222,1.6249,1.62215,1.6237,3018000000.0
2009-03-20 16:15:00,1.6237,1.6237,1.62165,1.6228,2882999997.0
2009-03-20 16:20:00,1.6227,1.62405,1.6226,1.62365,2197000000.0
2009-03-20 16:25:00,1.6236,1.62505,1.62345,1.625,2409400000.0
2009-03-20 16:30:00,1.62495,1.62525,1.622,1.6226,2835000000.0
2009-03-20 16:35:00,1.6227,1.62465,1.6227,1.62355,2725600000.0
2009-03-20 16:40:00,1.6241,1.6254,1.6234,1.6248,2815800000.0
2009-03-20 16:45:00,1.6249,1.6265,1.6244,1.62445,2471599999.0
2009-03-20 16:50:00,1.62455,1.62515,1.6239,1.62395,2659800000.0
2009-03-20 16:55:00,1.62395,1.6241,1.62125,1.62125,2311800000.0
2009-03-20 17:00:00,1.62135,1.62395,1.62125,1.62125,2552000000.0
2009-03-20 17:05:00,1.62145,1.62315,1.62125,1.62265,2969400001.0
2009-03-20 17:10:00,1.6225,1.6237,1.6214,1.6214,2174000000.0
2009-03-20 17:15:00,1.62135,1.62265,1.6212,1.6212,2023400000.0
2009-03-20 17:20:00,1.62135,1.6233,1.621,1.62255,2742200001.0
2009-03-20 17:25:00,1.62255,1.6226,1.6203,1.6213,2920500000.0
2009-03-20 17:30:00,1.6213,1.623,1.6209,1.62225,2943000000.0
2009-03-20 17:35:00,1.62225,1.6244,1.62225,1.62345,2751200000.0
2009-03-20 17:40:00,1.62355,1.6246,1.6231,1.62345,2809400000.0
2009-03-20 17:45:00,1.62345,1.62425,1.62245,1.6228,2691799996.0
2009-03-20 17:50:00,1.623,1.62305,1.6209,1.6221,2347800000.0
2009-03-20 17:55:00,1.6221,1.62395,1.62105,1.62245,2560400000.0
2009-03-20 18:00:00,1.62245,1.62445,1.62215,1.6239,2331800000.0
2009-03-20 18:05:00,1.62395,1.6246,1.62215,1.6232,2405200000.0
2009-03-20 18:10:00,1.6233,1.6244,1.62235,1.6234,2904100000.0
2009-03-20 18:15:00,1.6234,1.62585,1.62275,1.62545,2909000000.0
2009-03-20 18:20:00,1.62545,1.62735,1.6243,1.6273,2444400000.0
2009-03-20 18:25:00,1.6274,1.6278,1.62575,1.62615,2015000000.0
2009-03-20 18:30:00,1.626,1.62635,1.6254,1.626,1226000000.0
2009-03-20 18:35:00,1.6259,1.62695,1.62535,1.6261,1262000000.0
2009-03-20 18:40:00,1.6261,1.62715,1.62515,1.6267,1150600000.0
2009-03-20 18:45:00,1.62675,1.62775,1.62635,1.6274,1428200000.0
2009-03-20 18:50:00,1.62725,1.6295,1.62625,1.62845,2039200000.0
2009-03-20 18:55:00,1.62865,1.6327,1.6277,1.63215,1871200000.0
2009-03-20 19:00:00,1.6318,1.63495,1.6304,1.6312,2529400001.0
2009-03-20 19:05:00,1.6313,1.6347,1.63075,1.6337,1719000000.0
2009-03-20 19:10:00,1.6337,1.63435,1.6331,1.6343,1137200001.0
2009-03-20 19:15:00,1.6343,1.635,1.6332,1.63365,1574600000.0
2009-03-20 19:20:00,1.6338,1.6338,1.63195,1.6321,867600000.0
2009-03-20 19:25:00,1.6321,1.6324,1.63015,1.6306,712200000.0
2009-03-20 19:30:00,1.6306,1.6318,1.62945,1.6298,2140200001.0
2009-03-20 19:35:00,1.62985,1.63005,1.62865,1.62945,1196400000.0
2009-03-20 19:40:00,1.62935,1.632,1.6288,1.63145,1204600001.0
2009-03-20 19:45:00,1.63145,1.6317,1.6302,1.63065,1178800000.0
2009-03-20 19:50:00,1.6307,1.63245,1.63055,1.63115,1132200000.0
2009-03-20 19:55:00,1.63125,1.6322,1.6312,1.63155,1006800000.0
2009-03-20 20:00:00,1.6317,1.6317,1.6303,1.6311,731200000.0
2009-03-20 20:05:00,1.63125,1.63125,1.62855,1.62875,1045200000.0
2009-03-20 20:10:00,1.6288,1.6295,1.62685,1.62855,1351000000.0
2009-03-20 20:15:00,1.6286,1.6291,1.62835,1.62875,435200000.0
2009-03-20 20:20:00,1.6287,1.62955,1.6286,1.62885,619400000.0
2009-03-20 20:25:00,1.6288,1.62975,1.6288,1.62915,659200000.0
2009-03-20 20:30:00,1.62915,1.62995,1.62895,1.62955,734000000.0
2009-03-20 20:35:00,1.6295,1.63045,1.6293,1.6294,782400000.0
2009-03-20 20:40:00,1.6295,1.6301,1.629,1.62905,649000000.0
2009-03-20 20:45:00,1.62905,1.62965,1.6289,1.6293,972000000.0
2009-03-20 20:50:00,1.6293,1.6296,1.62875,1.62905,823600000.0
2009-03-20 20:55:00,1.6291,1.631,1.6289,1.6309,745200000.0
2009-03-20 21:00:00,1.63075,1.6321,1.6305,1.6308,1150800000.0
2009-03-20 21:05:00,1.6307,1.6315,1.6304,1.63125,631400000.0
2009-03-20 21:10:00,1.63145,1.6319,1.6313,1.6316,443000000.0
2009-03-20 21:15:00,1.6316,1.63185,1.62835,1.62935,677000000.0
2009-03-20 21:20:00,1.62945,1.6296,1.6286,1.6288,268000000.0
2009-03-20 21:25:00,1.6287,1.62895,1.62775,1.6279,433200000.0
2009-03-20 21:30:00,1.62805,1.62925,1.62735,1.62925,561600000.0
2009-03-20 21:35:00,1.62925,1.62955,1.6287,1.62955,251600000.0
2009-03-20 21:40:00,1.62935,1.6298,1.6292,1.62955,443600000.0
2009-03-20 21:45:00,1.62955,1.63015,1.6293,1.6301,655400000.0
2009-03-20 21:50:00,1.6303,1.63045,1.6295,1.63035,588800000.0
2009-03-20 21:55:00,1.63035,1.631,1.6302,1.63055,598900000.0
2009-03-20 22:00:00,1.6307,1.63095,1.6301,1.63015,486600000.0
2009-03-20 22:05:00,1.6301,1.6306,1.63005,1.63035,288000000.0
2009-03-20 22:10:00,1.6304,1.6306,1.6295,1.63005,409000000.0
2009-03-20 22:15:00,1.63005,1.63005,1.629,1.6294,293400000.0
2009-03-20 22:20:00,1.6294,1.6295,1.62855,1.6294,341000000.0
2009-03-20 22:25:00,1.6294,1.62995,1.62875,1.6289,384000000.0
2009-03-20 22:30:00,1.62885,1.62905,1.628,1.628,576800000.0
2009-03-20 22:35:00,1.62795,1.6282,1.6273,1.6279,584800000.0
2009-03-20 22:40:00,1.62805,1.6283,1.62765,1.6282,558000000.0
2009-03-20 22:45:00,1.62825,1.62845,1.6274,1.62825,370800000.0
2009-03-20 22:50:00,1.62825,1.62985,1.6281,1.6294,505400000.0
2009-03-20 22:55:00,1.62945,1.63257,1.629,1.63015,485400000.0
2009-03-22 23:00:00,1.62598,1.62703,1.62557,1.62672,281600000.0
2009-03-22 23:05:00,1.62688,1.62709,1.62593,1.62624,228800000.0
2009-03-22 23:10:00,1.62617,1.62659,1.62489,1.62618,382200000.0
2009-03-22 23:15:00,1.62498,1.6264,1.62437,1.62595,204800000.0
2009-03-22 23:20:00,1.62611,1.62675,1.62569,1.62627,252600000.0
2009-03-22 23:25:00,1.62634,1.62699,1.62601,1.62675,412800000.0
2009-03-22 23:30:00,1.62705,1.62736,1.62657,1.62696,257400000.0
2009-03-22 23:35:00,1.62728,1.62736,1.62613,1.62668,494400000.0
2009-03-22 23:40:00,1.62634,1.62719,1.62515,1.6266,203800000.0
2009-03-22 23:45:00,1.62655,1.62665,1.6257,1.626,54000000.0
2009-03-22 23:50:00,1.626,1.6267,1.62515,1.62655,210400000.0
2009-03-22 23:55:00,1.62675,1.6277,1.62635,1.627,156800000.0
2009-03-23 00:00:00,1.6271,1.62785,1.6257,1.62725,468800000.0
2009-03-23 00:05:00,1.6273,1.6276,1.62635,1.6275,265200000.0
2009-03-23 00:10:00,1.6275,1.6281,1.6269,1.62695,354400000.0
2009-03-23 00:15:00,1.6271,1.629,1.62565,1.6286,636400000.0
2009-03-23 00:20:00,1.62865,1.62865,1.6267,1.6268,529800000.0
2009-03-23 00:25:00,1.6268,1.6275,1.62535,1.62625,1026200000.0
2009-03-23 00:30:00,1.62625,1.62705,1.6258,1.62655,847800000.0
2009-03-23 00:35:00,1.62655,1.6272,1.626,1.62665,449000000.0
2009-03-23 00:40:00,1.6267,1.6286,1.626,1.6286,437400000.0
2009-03-23 00:45:00,1.6284,1.6286,1.6277,1.6283,209000000.0
2009-03-23 00:50:00,1.6283,1.6285,1.62755,1.6284,270800000.0
2009-03-23 00:55:00,1.6285,1.6294,1.62825,1.62835,326000000.0
2009-03-23 01:00:00,1.62855,1.62855,1.6274,1.6282,375800000.0
2009-03-23 01:05:00,1.6283,1.62935,1.6267,1.6282,635000000.0
2009-03-23 01:10:00,1.6282,1.62865,1.6278,1.62795,512200000.0
2009-03-23 01:15:00,1.62795,1.62905,1.62735,1.6281,726000000.0
2009-03-23 01:20:00,1.62845,1.6285,1.628,1.6282,352800000.0
2009-03-23 01:25:00,1.6281,1.6286,1.62805,1.6284,315800000.0
2009-03-23 01:30:00,1.6285,1.62875,1.6283,1.62855,169600000.0
2009-03-23 01:35:00,1.62855,1.62915,1.62825,1.62845,299200000.0
2009-03-23 01:40:00,1.62845,1.6289,1.6284,1.62865,415200000.0
2009-03-23 01:45:00,1.62865,1.62905,1.6283,1.62885,461200000.0
2009-03-23 01:50:00,1.629,1.62935,1.62795,1.62855,576000000.0
2009-03-23 01:55:00,1.6285,1.6289,1.6281,1.6289,590800000.0
2009-03-23 02:00:00,1.6289,1.6298,1.62765,1.62975,570200000.0
2009-03-23 02:05:00,1.6298,1.63025,1.62895,1.62965,507200000.0
2009-03-23 02:10:00,1.62965,1.62985,1.62905,1.6294,222200000.0
2009-03-23 02:15:00,1.62955,1.62965,1.6285,1.62875,302600000.0
2009-03-23 02:20:00,1.6289,1.62895,1.6286,1.6287,67200000.0
2009-03-23 02:25:00,1.62875,1.6289,1.62815,1.6289,298600000.0
2009-03-23 02:30:00,1.6288,1.62925,1.62795,1.6282,629600000.0
2009-03-23 02:35:00,1.6282,1.62875,1.62735,1.62875,740400000.0
2009-03-23 02:40:00,1.62875,1.62915,1.6275,1.62855,666600000.0
2009-03-23 02:45:00,1.62855,1.62985,1.62855,1.62965,628000000.0
2009-03-23 02:50:00,1.6297,1.6319,1.62965,1.6317,704800000.0
2009-03-23 02:55:00,1.6316,1.63255,1.63075,1.63205,837400000.0
2009-03-23 03:00:00,1.6318,1.633,1.63125,1.63215,650400000.0
2009-03-23 03:05:00,1.63225,1.6326,1.632,1.63225,451400000.0
2009-03-23 03:10:00,1.63225,1.63285,1.6317,1.6326,601800000.0
2009-03-23 03:15:00,1.63255,1.6327,1.63105,1.63165,411600000.0
2009-03-23 03:20:00,1.63165,1.6323,1.63115,1.63185,406800000.0
2009-03-23 03:25:00,1.63175,1.63205,1.63055,1.63175,662000000.0
2009-03-23 03:30:00,1.6318,1.6318,1.63055,1.63085,529400000.0
2009-03-23 03:35:00,1.63085,1.63115,1.63035,1.6304,441600000.0
2009-03-23 03:40:00,1.63035,1.63035,1.6289,1.62945,536200000.0
2009-03-23 03:45:00,1.62945,1.6299,1.6292,1.62945,408600000.0
2009-03-23 03:50:00,1.62945,1.6308,1.62945,1.63035,496200000.0
2009-03-23 03:55:00,1.6304,1.6304,1.62925,1.63035,527600000.0
2009-03-23 04:00:00,1.63035,1.63035,1.62905,1.62985,862600000.0
2009-03-23 04:05:00,1.6298,1.63025,1.62905,1.62995,581200000.0
2009-03-23 04:10:00,1.6302,1.63125,1.63015,1.63075,617400000.0
2009-03-23 04:15:00,1.63075,1.6311,1.63045,1.6305,413200000.0
2009-03-23 04:20:00,1.63065,1.63075,1.62985,1.63035,459400000.0
2009-03-23 04:25:00,1.63035,1.63145,1.6301,1.6309,518800000.0
2009-03-23 04:30:00,1.6308,1.63205,1.6305,1.63205,751200000.0
2009-03-23 04:35:00,1.63195,1.63215,1.63075,1.6312,728600000.0
2009-03-23 04:40:00,1.63125,1.6318,1.63035,1.6307,686400000.0
2009-03-23 04:45:00,1.6307,1.631,1.6303,1.631,271800000.0
2009-03-23 04:50:00,1.6308,1.63115,1.62975,1.6299,291200000.0
2009-03-23 04:55:00,1.6299,1.63085,1.6298,1.62995,342800000.0
2009-03-23 05:00:00,1.62995,1.6303,1.6296,1.6299,216600000.0
2009-03-23 05:05:00,1.6301,1.6303,1.62955,1.6303,282200000.0
2009-03-23 05:10:00,1.63025,1.63035,1.62945,1.63,340800000.0
2009-03-23 05:15:00,1.6299,1.6311,1.6299,1.6305,378800000.0
2009-03-23 05:20:00,1.6305,1.6317,1.63035,1.6312,437800000.0
2009-03-23 05:25:00,1.63115,1.6318,1.63105,1.63135,328800000.0
2009-03-23 05:30:00,1.6314,1.6327,1.6312,1.63155,733400000.0
2009-03-23 05:35:00,1.63145,1.63235,1.63145,1.6321,421200000.0
2009-03-23 05:40:00,1.6321,1.63325,1.6311,1.6313,887800000.0
2009-03-23 05:45:00,1.63135,1.63235,1.62955,1.632,646800000.0
2009-03-23 05:50:00,1.632,1.632,1.6301,1.63045,658200000.0
2009-03-23 05:55:00,1.63045,1.63045,1.6291,1.62975,234600000.0
2009-03-23 06:00:00,1.62975,1.62995,1.6289,1.62925,335600000.0
2009-03-23 06:05:00,1.62925,1.62925,1.62815,1.62855,419600000.0
2009-03-23 06:10:00,1.62855,1.629,1.6284,1.62885,202000000.0
2009-03-23 06:15:00,1.6289,1.62965,1.62855,1.62965,212000000.0
2009-03-23 06:20:00,1.6298,1.63,1.62885,1.6291,123400000.0
2009-03-23 06:25:00,1.6291,1.6294,1.6289,1.62905,187400000.0
2009-03-23 06:30:00,1.6291,1.62925,1.6289,1.62915,84400000.0
2009-03-23 06:35:00,1.62945,1.62955,1.62785,1.62815,398600000.0
2009-03-23 06:40:00,1.6278,1.6284,1.6277,1.62825,264600000.0
2009-03-23 06:45:00,1.62825,1.62885,1.62805,1.6285,288800000.0
2009-03-23 06:50:00,1.62845,1.6292,1.6275,1.6285,507200000.0
2009-03-23 06:55:00,1.62835,1.6286,1.6279,1.62795,308200000.0
2009-03-23 07:00:00,1.6281,1.62885,1.62775,1.6285,462800000.0
2009-03-23 07:05:00,1.6285,1.6288,1.6284,1.6286,248400000.0
2009-03-23 07:10:00,1.62865,1.63,1.6286,1.629,531600000.0
2009-03-23 07:15:00,1.62895,1.63045,1.62895,1.6301,290000000.0
2009-03-23 07:20:00,1.6301,1.63045,1.6298,1.6301,316200000.0
2009-03-23 07:25:00,1.62995,1.6313,1.62995,1.63125,260600000.0
2009-03-23 07:30:00,1.6314,1.63155,1.6306,1.6313,271400000.0
2009-03-23 07:35:00,1.6313,1.6313,1.631,1.63105,125200000.0
2009-03-23 07:40:00,1.6311,1.6317,1.63085,1.63115,455200000.0
2009-03-23 07:45:00,1.63115,1.63155,1.63055,1.63145,419600000.0
2009-03-23 07:50:00,1.6311,1.6316,1.631,1.63155,183800000.0
2009-03-23 07:55:00,1.63155,1.63175,1.6312,1.6313,171200000.0
2009-03-23 08:00:00,1.6313,1.6327,1.63125,1.6326,416200000.0
2009-03-23 08:05:00,1.6327,1.63315,1.63175,1.63225,441600000.0
2009-03-23 08:10:00,1.63235,1.6335,1.63205,1.63225,791000000.0
2009-03-23 08:15:00,1.6323,1.6355,1.6316,1.6351,1030800000.0
2009-03-23 08:20:00,1.6351,1.6351,1.63305,1.63305,831800000.0
2009-03-23 08:25:00,1.63305,1.63325,1.63205,1.633,413600000.0
2009-03-23 08:30:00,1.63295,1.63395,1.6328,1.6333,799000000.0
2009-03-23 08:35:00,1.6333,1.63365,1.63095,1.6312,1141600000.0
2009-03-23 08:40:00,1.6312,1.63275,1.63095,1.63265,832400000.0
2009-03-23 08:45:00,1.63255,1.6336,1.6319,1.63315,689400000.0
2009-03-23 08:50:00,1.63325,1.6336,1.63205,1.633,743600000.0
2009-03-23 08:55:00,1.63295,1.6336,1.63235,1.6331,821000000.0
2009-03-23 09:00:00,1.6331,1.6337,1.63265,1.63345,383400000.0
2009-03-23 09:05:00,1.6335,1.634,1.6333,1.6337,280000000.0
2009-03-23 09:10:00,1.6337,1.6343,1.6324,1.6329,884200000.0
2009-03-23 09:15:00,1.63295,1.6338,1.63135,1.6314,1093600000.0
2009-03-23 09:20:00,1.6315,1.6328,1.6305,1.6314,1790800000.0
2009-03-23 09:25:00,1.6314,1.6331,1.6307,1.63225,2000000000.0
2009-03-23 09:30:00,1.6323,1.6339,1.631,1.6334,2250000000.0
2009-03-23 09:35:00,1.6334,1.6351,1.6334,1.63495,2074600000.0
2009-03-23 09:40:00,1.6348,1.63575,1.63405,1.63515,1476000000.0
2009-03-23 09:45:00,1.63515,1.6357,1.63405,1.63525,1560800000.0
2009-03-23 09:50:00,1.63525,1.6373,1.63505,1.637,2018200000.0
2009-03-23 09:55:00,1.637,1.63835,1.6366,1.63665,2265400000.0
2009-03-23 10:00:00,1.63665,1.63725,1.63505,1.6351,1800400000.0
2009-03-23 10:05:00,1.6351,1.6358,1.63465,1.63485,1596400000.0
2009-03-23 10:10:00,1.63485,1.63565,1.6343,1.63475,2460400000.0
2009-03-23 10:15:00,1.6348,1.63535,1.6324,1.6325,2279200000.0
2009-03-23 10:20:00,1.63255,1.63295,1.6297,1.6299,2131400000.0
2009-03-23 10:25:00,1.6299,1.6302,1.6276,1.62955,2158800000.0
2009-03-23 10:30:00,1.6296,1.63,1.62735,1.62745,2267600000.0
2009-03-23 10:35:00,1.62745,1.63075,1.62745,1.63065,1814000000.0
2009-03-23 10:40:00,1.6307,1.63335,1.6302,1.63195,1824599999.0
2009-03-23 10:45:00,1.63205,1.6345,1.63185,1.6339,2087400000.0
2009-03-23 10:50:00,1.63385,1.6372,1.63335,1.6359,1980600000.0
2009-03-23 10:55:00,1.63595,1.63755,1.63545,1.63655,2396000000.0
2009-03-23 11:00:00,1.63655,1.6393,1.63655,1.63775,2514500000.0
2009-03-23 11:05:00,1.63775,1.63855,1.63755,1.63835,2400200001.0
2009-03-23 11:10:00,1.63825,1.64105,1.63695,1.63995,2576200000.0
2009-03-23 11:15:00,1.63995,1.64045,1.6391,1.63925,2596800000.0
2009-03-23 11:20:00,1.63915,1.6412,1.63885,1.64065,2309000000.0
2009-03-23 11:25:00,1.64065,1.64115,1.64005,1.64035,2316800000.0
2009-03-23 11:30:00,1.6404,1.6406,1.63755,1.63825,2520000000.0
2009-03-23 11:35:00,1.63825,1.6385,1.6364,1.63645,2814400000.0
2009-03-23 11:40:00,1.63645,1.63695,1.63515,1.63615,2764200000.0
2009-03-23 11:45:00,1.636,1.6363,1.6339,1.6346,2555200000.0
2009-03-23 11:50:00,1.6344,1.63855,1.6344,1.63755,1685200000.0
2009-03-23 11:55:00,1.63755,1.6382,1.6354,1.6378,2200000000.0
2009-03-23 12:00:00,1.6377,1.63805,1.6349,1.63615,2211000000.0
2009-03-23 12:05:00,1.63615,1.63695,1.63585,1.63695,1968800000.0
2009-03-23 12:10:00,1.63685,1.6385,1.63655,1.6385,1815000001.0
2009-03-23 12:15:00,1.63825,1.6396,1.63815,1.63885,1896100000.0
2009-03-23 12:20:00,1.63885,1.6394,1.6375,1.638,1387200000.0
2009-03-23 12:25:00,1.638,1.64055,1.63735,1.6401,2691300000.0
2009-03-23 12:30:00,1.6401,1.6406,1.6387,1.63965,1992200000.0
2009-03-23 12:35:00,1.63965,1.641,1.63955,1.63975,1772400000.0
2009-03-23 12:40:00,1.6398,1.6409,1.6397,1.64025,1659000000.0
2009-03-23 12:45:00,1.64025,1.64055,1.63955,1.64,1256000000.0
2009-03-23 12:50:00,1.64,1.64215,1.63865,1.6419,1672700000.0
2009-03-23 12:55:00,1.64195,1.643,1.6417,1.6422,1887400000.0
2009-03-23 13:00:00,1.6424,1.6428,1.64105,1.6423,2251600000.0
2009-03-23 13:05:00,1.6423,1.6424,1.641,1.64115,2309000001.0
2009-03-23 13:10:00,1.64115,1.6413,1.6403,1.64105,1387600001.0
2009-03-23 13:15:00,1.64105,1.64685,1.64075,1.64685,2387600000.0
2009-03-23 13:20:00,1.64695,1.6484,1.6454,1.64555,2804600000.0
2009-03-23 13:25:00,1.64555,1.6463,1.645,1.64515,1993800001.0
2009-03-23 13:30:00,1.64535,1.64685,1.64455,1.64475,2043000000.0
2009-03-23 13:35:00,1.64485,1.64555,1.6441,1.6455,1574200000.0
2009-03-23 13:40:00,1.6455,1.64565,1.6448,1.6454,1494600000.0
2009-03-23 13:45:00,1.6454,1.64635,1.64495,1.6458,1934600000.0
2009-03-23 13:50:00,1.646,1.64745,1.6457,1.6471,2859600001.0
2009-03-23 13:55:00,1.6472,1.64785,1.6463,1.647,1788999999.0
2009-03-23 14:00:00,1.6471,1.64845,1.6463,1.64825,3015200001.0
2009-03-23 14:05:00,1.64825,1.64825,1.64585,1.64655,2279400000.0
2009-03-23 14:10:00,1.64655,1.64685,1.64325,1.6446,2843000000.0
2009-03-23 14:15:00,1.6446,1.6461,1.64355,1.64585,2418900000.0
2009-03-23 14:20:00,1.64585,1.64585,1.6422,1.643,3368299999.0
2009-03-23 14:25:00,1.643,1.6443,1.64225,1.6426,2289000000.0
2009-03-23 14:30:00,1.64255,1.6446,1.64225,1.64325,2024700000.0
2009-03-23 14:35:00,1.64325,1.64385,1.64285,1.6435,1878700000.0
2009-03-23 14:40:00,1.6435,1.6436,1.6427,1.64335,1808000000.0
2009-03-23 14:45:00,1.64335,1.64425,1.64185,1.6421,2464200000.0
2009-03-23 14:50:00,1.64205,1.64245,1.63995,1.6413,2867200000.0
2009-03-23 14:55:00,1.64145,1.64595,1.64105,1.64475,3423200000.0
2009-03-23 15:00:00,1.64475,1.6482,1.6446,1.64765,3121200003.0
2009-03-23 15:05:00,1.6476,1.64845,1.6454,1.6455,2725500001.0
2009-03-23 15:10:00,1.6455,1.64695,1.64485,1.6465,3553900003.0
2009-03-23 15:15:00,1.64605,1.6471,1.64575,1.6459,2656600001.0
2009-03-23 15:20:00,1.64615,1.64625,1.64395,1.6449,2806400000.0
2009-03-23 15:25:00,1.6449,1.64695,1.6449,1.64605,3037399999.0
2009-03-23 15:30:00,1.64605,1.64655,1.64415,1.6445,3067000000.0
2009-03-23 15:35:00,1.6447,1.64525,1.64405,1.64465,2725200000.0
2009-03-23 15:40:00,1.64475,1.645,1.64375,1.6445,2975200001.0
2009-03-23 15:45:00,1.64465,1.64575,1.64395,1.6454,3439800001.0
2009-03-23 15:50:00,1.6456,1.64605,1.64365,1.6455,4076100002.0
2009-03-23 15:55:00,1.64545,1.64565,1.6423,1.6432,3429900000.0
2009-03-23 16:00:00,1.64315,1.6437,1.64205,1.6431,3227400001.0
2009-03-23 16:05:00,1.6431,1.6451,1.64265,1.6436,3056000000.0
2009-03-23 16:10:00,1.6436,1.6442,1.64265,1.6428,2626800000.0
2009-03-23 16:15:00,1.643,1.644,1.64195,1.6422,2872300000.0
2009-03-23 16:20:00,1.6422,1.64285,1.6412,1.64135,2562100003.0
2009-03-23 16:25:00,1.64135,1.6419,1.63955,1.64005,2852000000.0
2009-03-23 16:30:00,1.6401,1.64175,1.63875,1.64175,3322200000.0
2009-03-23 16:35:00,1.64175,1.64185,1.63925,1.63955,2577400000.0
2009-03-23 16:40:00,1.63945,1.63965,1.63745,1.63785,2912200000.0
2009-03-23 16:45:00,1.63785,1.63795,1.63505,1.6355,3216000000.0
2009-03-23 16:50:00,1.6355,1.63595,1.63365,1.63555,2964800000.0
2009-03-23 16:55:00,1.6356,1.6362,1.63425,1.6347,2750700000.0
2009-03-23 17:00:00,1.63425,1.63555,1.63275,1.63285,3110300000.0
2009-03-23 17:05:00,1.63285,1.6334,1.63105,1.63245,2537300000.0
2009-03-23 17:10:00,1.6324,1.63435,1.6321,1.63415,2413000000.0
2009-03-23 17:15:00,1.63415,1.6345,1.6325,1.633,2635800000.0
2009-03-23 17:20:00,1.63295,1.63455,1.6329,1.6344,2099400000.0
2009-03-23 17:25:00,1.63435,1.63545,1.6341,1.63545,2137400000.0
2009-03-23 17:30:00,1.6354,1.63555,1.6347,1.6353,1977000000.0
2009-03-23 17:35:00,1.6352,1.6366,1.6351,1.6357,2213400001.0
2009-03-23 17:40:00,1.63575,1.6374,1.63565,1.63695,1958600000.0
2009-03-23 17:45:00,1.63695,1.63735,1.6352,1.63645,2249800000.0
2009-03-23 17:50:00,1.6363,1.63635,1.63495,1.6356,2836200000.0
2009-03-23 17:55:00,1.6356,1.63725,1.63495,1.63675,2248000000.0
2009-03-23 18:00:00,1.63685,1.6373,1.6329,1.6331,2592900000.0
2009-03-23 18:05:00,1.6331,1.6342,1.6331,1.6333,1625800000.0
2009-03-23 18:10:00,1.6334,1.63475,1.6334,1.63465,1302400000.0
2009-03-23 18:15:00,1.63465,1.63465,1.63385,1.6341,1077400000.0
2009-03-23 18:20:00,1.63415,1.63465,1.63295,1.6342,2020600001.0
2009-03-23 18:25:00,1.63405,1.6348,1.6331,1.63325,1911000000.0
2009-03-23 18:30:00,1.63325,1.63445,1.6331,1.63415,1930200000.0
2009-03-23 18:35:00,1.6342,1.63555,1.63325,1.6351,1995200001.0
2009-03-23 18:40:00,1.6351,1.63515,1.63425,1.6347,1421600000.0
2009-03-23 18:45:00,1.6348,1.63495,1.6324,1.6335,1828000000.0
2009-03-23 18:50:00,1.63355,1.63395,1.6315,1.6323,2244200000.0
2009-03-23 18:55:00,1.63225,1.63225,1.62955,1.63095,2192200000.0
2009-03-23 19:00:00,1.63085,1.63195,1.63025,1.631,1533200000.0
2009-03-23 19:05:00,1.63105,1.63275,1.63075,1.6324,1741200000.0
2009-03-23 19:10:00,1.63255,1.6332,1.63165,1.6326,1950200000.0
2009-03-23 19:15:00,1.6326,1.6332,1.63215,1.6326,1356600000.0
2009-03-23 19:20:00,1.63245,1.63415,1.6324,1.63415,1934600000.0
2009-03-23 19:25:00,1.6342,1.6343,1.63145,1.63215,1469800000.0
2009-03-23 19:30:00,1.63215,1.63245,1.6312,1.63135,1522800001.0
2009-03-23 19:35:00,1.63135,1.6322,1.6312,1.6317,1019800000.0
2009-03-23 19:40:00,1.63175,1.6324,1.63165,1.63215,846200000.0
2009-03-23 19:45:00,1.63215,1.63235,1.63015,1.63115,1137400000.0
2009-03-23 19:50:00,1.6313,1.6316,1.62995,1.6303,1533400000.0
2009-03-23 19:55:00,1.6304,1.63145,1.62995,1.63135,1629800000.0
2009-03-23 20:00:00,1.63135,1.63385,1.631,1.6337,1346600000.0
2009-03-23 20:05:00,1.6337,1.6345,1.6334,1.6339,1064600000.0
2009-03-23 20:10:00,1.6339,1.6341,1.63315,1.63395,1326000001.0
2009-03-23 20:15:00,1.63395,1.6345,1.6335,1.6338,703400000.0
2009-03-23 20:20:00,1.6339,1.63415,1.6331,1.63385,695200000.0
2009-03-23 20:25:00,1.63385,1.63445,1.63355,1.63405,869400000.0
2009-03-23 20:30:00,1.63405,1.63525,1.6336,1.63475,839400000.0
2009-03-23 20:35:00,1.63455,1.63585,1.63455,1.63575,640400000.0
2009-03-23 20:40:00,1.6356,1.63575,1.6349,1.635,759600000.0
2009-03-23 20:45:00,1.63515,1.6356,1.635,1.63525,980600000.0
2009-03-23 20:50:00,1.63525,1.63645,1.6351,1.63605,1048400000.0
2009-03-23 20:55:00,1.63595,1.6367,1.63535,1.6356,954800000.0
2009-03-23 21:00:00,1.63505,1.637,1.63495,1.63685,956000000.0
2009-03-23 21:05:00,1.63685,1.6372,1.63615,1.63635,807200000.0
2009-03-23 21:10:00,1.63635,1.638,1.636,1.6375,946200000.0
2009-03-23 21:15:00,1.6376,1.639,1.63755,1.6389,941800000.0
2009-03-23 21:20:00,1.63875,1.6394,1.6381,1.63935,1070400000.0
2009-03-23 21:25:00,1.63935,1.63955,1.63785,1.63845,899200000.0
2009-03-23 21:30:00,1.63845,1.6395,1.6379,1.6394,912600000.0
2009-03-23 21:35:00,1.6394,1.6394,1.6386,1.6388,495600000.0
2009-03-23 21:40:00,1.63885,1.63885,1.6379,1.63855,1195600000.0
2009-03-23 21:45:00,1.63855,1.6386,1.63705,1.6376,1120000000.0
2009-03-23 21:50:00,1.63755,1.639,1.63745,1.6383,1029600000.0
2009-03-23 21:55:00,1.6383,1.63975,1.6383,1.63875,1382000000.0
2009-03-23 22:00:00,1.63875,1.6392,1.63815,1.6387,712400000.0
2009-03-23 22:05:00,1.6388,1.6397,1.63875,1.6392,827000000.0
2009-03-23 22:10:00,1.6393,1.6396,1.6387,1.63895,324000000.0
2009-03-23 22:15:00,1.639,1.6392,1.63825,1.63895,458000000.0
2009-03-23 22:20:00,1.63895,1.6397,1.6381,1.63895,491800000.0
2009-03-23 22:25:00,1.63895,1.63895,1.63825,1.63835,589000001.0
2009-03-23 22:30:00,1.6383,1.6387,1.63795,1.6385,526200000.0
2009-03-23 22:35:00,1.6385,1.6385,1.63815,1.6382,239400000.0
2009-03-23 22:40:00,1.6375,1.6385,1.63741,1.6379,290800000.0
2009-03-23 22:45:00,1.6379,1.63845,1.6379,1.6382,427400000.0
2009-03-23 22:50:00,1.6382,1.63875,1.6382,1.6386,455400000.0
2009-03-23 22:55:00,1.6386,1.63875,1.638,1.63875,327000000.0
2009-03-23 23:00:00,1.63817,1.63853,1.6381,1.6382,202600000.0
2009-03-23 23:05:00,1.6382,1.63845,1.63765,1.6384,183200000.0
2009-03-23 23:10:00,1.6384,1.63935,1.6383,1.6393,144800000.0
2009-03-23 23:15:00,1.6393,1.63955,1.6384,1.63885,130800000.0
2009-03-23 23:20:00,1.6384,1.63895,1.63805,1.63865,158800000.0
2009-03-23 23:25:00,1.6388,1.6388,1.63829,1.6387,125200000.0
2009-03-23 23:30:00,1.6386,1.6388,1.63675,1.63785,261400000.0
2009-03-23 23:35:00,1.638,1.6394,1.63795,1.6392,335600000.0
2009-03-23 23:40:00,1.63915,1.6397,1.63785,1.638,703600000.0
2009-03-23 23:45:00,1.6379,1.6384,1.63725,1.6381,299600000.0
2009-03-23 23:50:00,1.63723,1.63815,1.63723,1.63815,207200000.0
2009-03-23 23:55:00,1.6381,1.6382,1.63729,1.63755,144200000.0
2009-03-24 00:00:00,1.6376,1.63835,1.6375,1.63835,146800000.0
2009-03-24 00:05:00,1.6383,1.63835,1.63765,1.63785,481200000.0
2009-03-24 00:10:00,1.63795,1.6384,1.6376,1.63795,187600000.0
2009-03-24 00:15:00,1.63795,1.63795,1.6372,1.63755,233800000.0
2009-03-24 00:20:00,1.63755,1.6387,1.63715,1.6372,1056000000.0
2009-03-24 00:25:00,1.63735,1.6382,1.63725,1.63795,1378600000.0
2009-03-24 00:30:00,1.63795,1.63795,1.6372,1.63785,934000000.0
2009-03-24 00:35:00,1.63775,1.63785,1.6369,1.6375,332600000.0
2009-03-24 00:40:00,1.6375,1.63755,1.63695,1.63755,273000000.0
2009-03-24 00:45:00,1.63755,1.63755,1.6365,1.6368,187200000.0
2009-03-24 00:50:00,1.6368,1.6369,1.63645,1.6367,300200000.0
2009-03-24 00:55:00,1.63685,1.63725,1.6364,1.6372,316200000.0
2009-03-24 01:00:00,1.6374,1.6374,1.6369,1.6371,193800000.0
2009-03-24 01:05:00,1.63715,1.6381,1.63685,1.63755,484800000.0
2009-03-24 01:10:00,1.63755,1.63815,1.6372,1.6381,396400000.0
2009-03-24 01:15:00,1.6381,1.63855,1.63805,1.6385,145600000.0
2009-03-24 01:20:00,1.6383,1.63865,1.63805,1.6384,103200000.0
2009-03-24 01:25:00,1.6384,1.63945,1.63735,1.63845,1312600000.0
2009-03-24 01:30:00,1.63845,1.6393,1.638,1.63845,543800000.0
2009-03-24 01:35:00,1.6385,1.639,1.63825,1.63875,300800000.0
2009-03-24 01:40:00,1.6388,1.6388,1.63755,1.6383,560600000.0
2009-03-24 01:45:00,1.6383,1.6395,1.63815,1.63905,449200000.0
2009-03-24 01:50:00,1.63905,1.63945,1.638,1.638,490200000.0
2009-03-24 01:55:00,1.63805,1.63915,1.63795,1.6391,994200000.0
2009-03-24 02:00:00,1.63925,1.63925,1.6377,1.63825,470800000.0
2009-03-24 02:05:00,1.6383,1.63865,1.63765,1.63815,179700000.0
2009-03-24 02:10:00,1.63785,1.63885,1.6378,1.6388,160100000.0
2009-03-24 02:15:00,1.63885,1.641,1.63815,1.6409,710200000.0
2009-03-24 02:20:00,1.6407,1.64365,1.6405,1.6436,1045800000.0
2009-03-24 02:25:00,1.6438,1.6439,1.64195,1.6425,997400000.0
2009-03-24 02:30:00,1.6425,1.64515,1.6423,1.6435,1221600000.0
2009-03-24 02:35:00,1.64345,1.64415,1.6427,1.6438,1188400000.0
2009-03-24 02:40:00,1.6438,1.64465,1.64205,1.64465,713400000.0
2009-03-24 02:45:00,1.64465,1.64785,1.6441,1.64745,921300000.0
2009-03-24 02:50:00,1.64765,1.6495,1.64745,1.6475,1361600000.0
2009-03-24 02:55:00,1.64735,1.64885,1.64695,1.64805,925200000.0
2009-03-24 03:00:00,1.64815,1.64955,1.6481,1.6493,542400000.0
2009-03-24 03:05:00,1.6493,1.64955,1.6484,1.64895,729400000.0
2009-03-24 03:10:00,1.649,1.64945,1.6481,1.6481,1006400000.0
2009-03-24 03:15:00,1.6482,1.64975,1.6477,1.64915,1104600000.0
2009-03-24 03:20:00,1.6492,1.6495,1.64745,1.6483,984400000.0
2009-03-24 03:25:00,1.6483,1.64855,1.6474,1.648,549200000.0
2009-03-24 03:30:00,1.64715,1.6483,1.64705,1.6473,589000000.0
2009-03-24 03:35:00,1.6474,1.6482,1.64725,1.64785,736200000.0
2009-03-24 03:40:00,1.64785,1.6485,1.6475,1.64785,686000000.0
2009-03-24 03:45:00,1.64785,1.64795,1.64735,1.6474,249800000.0
2009-03-24 03:50:00,1.6476,1.6479,1.647,1.6479,535600000.0
2009-03-24 03:55:00,1.64785,1.64865,1.64755,1.6482,399800000.0
2009-03-24 04:00:00,1.6483,1.64885,1.6479,1.6481,417200000.0
2009-03-24 04:05:00,1.6481,1.6485,1.64775,1.64775,434000000.0
2009-03-24 04:10:00,1.64775,1.64785,1.64715,1.64745,532800000.0
2009-03-24 04:15:00,1.64755,1.6489,1.64645,1.64845,885800000.0
2009-03-24 04:20:00,1.64855,1.6491,1.64845,1.6491,496000000.0
2009-03-24 04:25:00,1.6491,1.6493,1.64845,1.6489,614800000.0
2009-03-24 04:30:00,1.6489,1.64905,1.64795,1.6485,519200000.0
2009-03-24 04:35:00,1.64855,1.64915,1.64835,1.6486,299600000.0
2009-03-24 04:40:00,1.64855,1.64915,1.6485,1.64865,548800000.0
2009-03-24 04:45:00,1.6487,1.64925,1.6485,1.649,392400000.0
2009-03-24 04:50:00,1.64905,1.6492,1.6485,1.64895,486000000.0
2009-03-24 04:55:00,1.64895,1.64915,1.64775,1.64825,529400000.0
2009-03-24 05:00:00,1.64825,1.64855,1.64815,1.64845,192600000.0
2009-03-24 05:05:00,1.6484,1.6491,1.6478,1.64855,584200000.0
2009-03-24 05:10:00,1.64855,1.64905,1.6482,1.64835,246000000.0
2009-03-24 05:15:00,1.64835,1.6485,1.64765,1.64795,573600000.0
2009-03-24 05:20:00,1.6479,1.6479,1.64705,1.64775,524200000.0
2009-03-24 05:25:00,1.64775,1.64815,1.64775,1.64805,237200000.0
2009-03-24 05:30:00,1.64805,1.6488,1.64805,1.64825,299200000.0
2009-03-24 05:35:00,1.64825,1.64905,1.6479,1.64885,275000000.0
2009-03-24 05:40:00,1.64885,1.64895,1.64835,1.6484,259200000.0
2009-03-24 05:45:00,1.6483,1.6484,1.6476,1.6478,290000000.0
2009-03-24 05:50:00,1.6478,1.64785,1.64585,1.6464,522600000.0
2009-03-24 05:55:00,1.6464,1.64785,1.6461,1.6474,529800000.0
2009-03-24 06:00:00,1.6477,1.64785,1.64665,1.6472,566200000.0
2009-03-24 06:05:00,1.6472,1.6489,1.64715,1.6487,720600000.0
2009-03-24 06:10:00,1.6488,1.6489,1.64815,1.6482,359800000.0
2009-03-24 06:15:00,1.64835,1.6485,1.6477,1.6481,416000000.0
2009-03-24 06:20:00,1.6482,1.6482,1.6476,1.6479,363200000.0
2009-03-24 06:25:00,1.6479,1.6482,1.64725,1.64755,512800000.0
2009-03-24 06:30:00,1.64765,1.6477,1.64735,1.64735,232000000.0
2009-03-24 06:35:00,1.6475,1.6481,1.6467,1.64735,366800000.0
2009-03-24 06:40:00,1.64725,1.64845,1.64715,1.64765,641000000.0
2009-03-24 06:45:00,1.6477,1.6488,1.6475,1.64825,812800000.0
2009-03-24 06:50:00,1.6484,1.6491,1.64815,1.6485,581200000.0
2009-03-24 06:55:00,1.6485,1.6491,1.6485,1.6488,426800000.0
2009-03-24 07:00:00,1.64885,1.64955,1.6483,1.6485,606300000.0
2009-03-24 07:05:00,1.64845,1.64895,1.6481,1.64875,227600000.0
2009-03-24 07:10:00,1.64875,1.6492,1.6483,1.6487,272000000.0
2009-03-24 07:15:00,1.64875,1.64935,1.6487,1.6489,225200000.0
2009-03-24 07:20:00,1.64905,1.64905,1.6484,1.64895,133200000.0
2009-03-24 07:25:00,1.64895,1.64935,1.6484,1.6488,343800000.0
2009-03-24 07:30:00,1.6488,1.6495,1.6486,1.64935,379600000.0
2009-03-24 07:35:00,1.64935,1.65,1.64905,1.6498,518000000.0
2009-03-24 07:40:00,1.6498,1.6508,1.6492,1.6502,954200000.0
2009-03-24 07:45:00,1.65025,1.65035,1.6493,1.64965,556800000.0
2009-03-24 07:50:00,1.64965,1.6516,1.64965,1.6505,874600000.0
2009-03-24 07:55:00,1.6506,1.6517,1.64955,1.6503,558200000.0
2009-03-24 08:00:00,1.65035,1.6517,1.65035,1.65135,668200000.0
2009-03-24 08:05:00,1.65135,1.65165,1.6503,1.65065,539600000.0
2009-03-24 08:10:00,1.65065,1.6507,1.64895,1.6495,680200000.0
2009-03-24 08:15:00,1.6494,1.6503,1.64935,1.65015,346400000.0
2009-03-24 08:20:00,1.65015,1.65155,1.64995,1.651,617400000.0
2009-03-24 08:25:00,1.651,1.6515,1.65065,1.65095,517800000.0
2009-03-24 08:30:00,1.6509,1.6524,1.65085,1.652,1074200000.0
2009-03-24 08:35:00,1.652,1.65245,1.64925,1.64955,766600000.0
2009-03-24 08:40:00,1.6496,1.64965,1.6469,1.6482,1644400000.0
2009-03-24 08:45:00,1.64825,1.64855,1.6465,1.64805,1285400000.0
2009-03-24 08:50:00,1.64805,1.64825,1.64535,1.64685,1246400000.0
2009-03-24 08:55:00,1.6469,1.64795,1.646,1.647,1173400000.0
2009-03-24 09:00:00,1.64705,1.64825,1.6464,1.64785,955100000.0
2009-03-24 09:05:00,1.64785,1.64825,1.6463,1.6465,1028000000.0
2009-03-24 09:10:00,1.6465,1.64735,1.64625,1.6471,1025000000.0
2009-03-24 09:15:00,1.6471,1.64785,1.64625,1.64705,1390800000.0
2009-03-24 09:20:00,1.64705,1.6508,1.64705,1.6499,1475600000.0
2009-03-24 09:25:00,1.64995,1.65085,1.64655,1.64695,1899800000.0
2009-03-24 09:30:00,1.64705,1.64885,1.64665,1.6481,2257200000.0
2009-03-24 09:35:00,1.64825,1.65035,1.648,1.64955,2344400000.0
2009-03-24 09:40:00,1.64955,1.6497,1.64745,1.6491,2584200000.0
2009-03-24 09:45:00,1.6491,1.64925,1.64675,1.649,2473800000.0
2009-03-24 09:50:00,1.649,1.64905,1.6468,1.647,2309400001.0
2009-03-24 09:55:00,1.647,1.6477,1.64575,1.64625,2187000000.0
2009-03-24 10:00:00,1.64615,1.64745,1.6438,1.64465,2695400002.0
2009-03-24 10:05:00,1.64465,1.6459,1.64335,1.6455,2149300001.0
2009-03-24 10:10:00,1.6455,1.648,1.64525,1.6476,2301000000.0
2009-03-24 10:15:00,1.6476,1.64905,1.64745,1.6487,2339200000.0
2009-03-24 10:20:00,1.64865,1.6493,1.64815,1.6488,1594600000.0
2009-03-24 10:25:00,1.6488,1.6521,1.6488,1.6511,2181600000.0
2009-03-24 10:30:00,1.6511,1.6521,1.6495,1.6508,2462400000.0
2009-03-24 10:35:00,1.65075,1.65095,1.64965,1.65035,2103600000.0
2009-03-24 10:40:00,1.65035,1.6532,1.6503,1.6522,2202000000.0
2009-03-24 10:45:00,1.6522,1.6522,1.64965,1.65005,1086500000.0
2009-03-24 10:50:00,1.65005,1.6518,1.6498,1.6515,1511000000.0
2009-03-24 10:55:00,1.65145,1.65155,1.6495,1.65015,1322700000.0
2009-03-24 11:00:00,1.65015,1.6512,1.64885,1.6507,1952600001.0
2009-03-24 11:05:00,1.65065,1.6511,1.6504,1.6507,1550400000.0
2009-03-24 11:10:00,1.6507,1.65255,1.6507,1.65155,2178000000.0
2009-03-24 11:15:00,1.65155,1.65305,1.65145,1.653,1821400001.0
2009-03-24 11:20:00,1.653,1.6539,1.65165,1.653,2302400000.0
2009-03-24 11:25:00,1.653,1.65435,1.651,1.65125,2019600000.0
2009-03-24 11:30:00,1.6527,1.6596,1.65245,1.65785,2572900000.0
2009-03-24 11:35:00,1.65785,1.6585,1.6555,1.65605,2815800000.0
2009-03-24 11:40:00,1.65605,1.6574,1.6556,1.6565,2360600000.0
2009-03-24 11:45:00,1.6564,1.6579,1.65575,1.65755,2214600000.0
2009-03-24 11:50:00,1.6575,1.6592,1.65675,1.6585,2240200000.0
2009-03-24 11:55:00,1.6584,1.6593,1.6577,1.6579,2115800000.0
2009-03-24 12:00:00,1.65795,1.66,1.65715,1.65855,2627600000.0
2009-03-24 12:05:00,1.6586,1.65865,1.6567,1.6579,2847400000.0
2009-03-24 12:10:00,1.65795,1.65795,1.6557,1.6569,2315800000.0
2009-03-24 12:15:00,1.6569,1.6572,1.65535,1.6559,1610000000.0
2009-03-24 12:20:00,1.65585,1.65585,1.6514,1.6532,2490600000.0
2009-03-24 12:25:00,1.6532,1.6537,1.65035,1.6506,1778000000.0
2009-03-24 12:30:00,1.6506,1.6515,1.64955,1.65005,2628200000.0
2009-03-24 12:35:00,1.65005,1.65185,1.64885,1.65105,2672200000.0
2009-03-24 12:40:00,1.65105,1.6527,1.6499,1.65225,2466000000.0
2009-03-24 12:45:00,1.6523,1.65345,1.6516,1.6531,2447400000.0
2009-03-24 12:50:00,1.65305,1.65515,1.6527,1.65325,2527400000.0
2009-03-24 12:55:00,1.65325,1.65415,1.65265,1.65335,1844200000.0
2009-03-24 13:00:00,1.65345,1.65395,1.65295,1.6535,1844000000.0
2009-03-24 13:05:00,1.6535,1.6563,1.6534,1.6555,1902400000.0
2009-03-24 13:10:00,1.6555,1.65705,1.6554,1.6566,1712400000.0
2009-03-24 13:15:00,1.6566,1.66095,1.65635,1.66095,2171000000.0
2009-03-24 13:20:00,1.6611,1.66275,1.65925,1.66255,2422000000.0
2009-03-24 13:25:00,1.66255,1.66425,1.6618,1.6637,2635000000.0
2009-03-24 13:30:00,1.66375,1.6644,1.6623,1.66255,2481400000.0
2009-03-24 13:35:00,1.66245,1.66365,1.66225,1.66365,1725200000.0
2009-03-24 13:40:00,1.6638,1.66395,1.6624,1.66285,2143400000.0
2009-03-24 13:45:00,1.6627,1.66325,1.66045,1.66065,1936600000.0
2009-03-24 13:50:00,1.66065,1.6621,1.6606,1.6621,1994800000.0
2009-03-24 13:55:00,1.6621,1.66255,1.6614,1.6625,2189600000.0
2009-03-24 14:00:00,1.66265,1.66285,1.66065,1.6613,2750400000.0
2009-03-24 14:05:00,1.66135,1.6615,1.66,1.66065,2048600000.0
2009-03-24 14:10:00,1.66075,1.6613,1.66015,1.66065,1718400000.0
2009-03-24 14:15:00,1.6606,1.66085,1.65965,1.6604,1908200000.0
2009-03-24 14:20:00,1.6605,1.6618,1.65995,1.66015,2034400000.0
2009-03-24 14:25:00,1.66015,1.6603,1.6581,1.65855,2233000000.0
2009-03-24 14:30:00,1.6585,1.65895,1.6581,1.65835,1773600000.0
2009-03-24 14:35:00,1.6585,1.6597,1.6583,1.6583,2052400000.0
2009-03-24 14:40:00,1.65835,1.65845,1.657,1.65715,2500600001.0
2009-03-24 14:45:00,1.65725,1.65765,1.6546,1.6547,2417500000.0
2009-03-24 14:50:00,1.6547,1.6579,1.6544,1.6579,2495400000.0
2009-03-24 14:55:00,1.6579,1.6594,1.65715,1.6582,1854600000.0
2009-03-24 15:00:00,1.6582,1.65985,1.6581,1.65985,1875400000.0
2009-03-24 15:05:00,1.65975,1.6607,1.65815,1.65815,2015800000.0
2009-03-24 15:10:00,1.65815,1.65945,1.6574,1.6586,2398600000.0
2009-03-24 15:15:00,1.65855,1.65945,1.65615,1.65635,2736800000.0
2009-03-24 15:20:00,1.65635,1.659,1.65615,1.65765,2666100000.0
2009-03-24 15:25:00,1.65765,1.65825,1.65655,1.6577,2213800000.0
2009-03-24 15:30:00,1.6577,1.6581,1.6572,1.65775,2140400000.0
2009-03-24 15:35:00,1.65775,1.65775,1.65525,1.65575,2188400000.0
2009-03-24 15:40:00,1.65575,1.65625,1.65325,1.65335,2820500001.0
2009-03-24 15:45:00,1.65335,1.6547,1.65235,1.6545,2226200000.0
2009-03-24 15:50:00,1.6545,1.65555,1.65445,1.65485,2288600000.0
2009-03-24 15:55:00,1.65495,1.65515,1.65265,1.65315,2419600000.0
2009-03-24 16:00:00,1.6531,1.65475,1.6519,1.65335,2676900000.0
2009-03-24 16:05:00,1.65325,1.65415,1.6529,1.6538,2245400000.0
2009-03-24 16:10:00,1.65395,1.65405,1.6528,1.65315,1675800000.0
2009-03-24 16:15:00,1.65315,1.65455,1.65285,1.65365,1506800000.0
2009-03-24 16:20:00,1.65365,1.654,1.6522,1.65285,2335200000.0
2009-03-24 16:25:00,1.65285,1.6533,1.65155,1.6516,2424000001.0
2009-03-24 16:30:00,1.65145,1.65195,1.6508,1.6512,2371600000.0
2009-03-24 16:35:00,1.6512,1.65225,1.6512,1.6515,2481200000.0
2009-03-24 16:40:00,1.65155,1.65195,1.64945,1.6504,2514400000.0
2009-03-24 16:45:00,1.65055,1.6519,1.6499,1.65175,2868700001.0
2009-03-24 16:50:00,1.6517,1.6524,1.6514,1.6524,2591400001.0
2009-03-24 16:55:00,1.6524,1.6534,1.65155,1.65325,2685800000.0
2009-03-24 17:00:00,1.65325,1.6533,1.65085,1.6521,3205900000.0
2009-03-24 17:05:00,1.65205,1.6539,1.65205,1.6532,3000200000.0
2009-03-24 17:10:00,1.6534,1.6545,1.6518,1.65355,2718000001.0
2009-03-24 17:15:00,1.65355,1.65475,1.65305,1.65455,2649400000.0
2009-03-24 17:20:00,1.65455,1.6557,1.6544,1.65485,2718600000.0
2009-03-24 17:25:00,1.6548,1.65525,1.65345,1.6542,2531600002.0
2009-03-24 17:30:00,1.6543,1.65515,1.65395,1.6546,2642200000.0
2009-03-24 17:35:00,1.6546,1.65665,1.65425,1.65665,2622400000.0
2009-03-24 17:40:00,1.65665,1.65885,1.6563,1.65875,2727200000.0
2009-03-24 17:45:00,1.6588,1.65945,1.6577,1.6593,3036000001.0
2009-03-24 17:50:00,1.6593,1.6615,1.65855,1.6614,2831600000.0
2009-03-24 17:55:00,1.6613,1.6621,1.66025,1.66195,2983999998.0
2009-03-24 18:00:00,1.66205,1.66235,1.66065,1.66065,2704800001.0
2009-03-24 18:05:00,1.6606,1.66115,1.66005,1.66045,2143000001.0
2009-03-24 18:10:00,1.66045,1.66135,1.6596,1.6607,2623200001.0
2009-03-24 18:15:00,1.66055,1.66265,1.6604,1.6623,2235600001.0
2009-03-24 18:20:00,1.66175,1.66205,1.66025,1.66095,2556400000.0
2009-03-24 18:25:00,1.661,1.66135,1.6592,1.6598,1936000000.0
2009-03-24 18:30:00,1.6598,1.66035,1.6588,1.65895,1599600000.0
2009-03-24 18:35:00,1.65895,1.65935,1.6582,1.6582,1649600000.0
2009-03-24 18:40:00,1.65835,1.65995,1.65835,1.65895,1173600000.0
2009-03-24 18:45:00,1.6589,1.6597,1.65855,1.65895,1288600000.0
2009-03-24 18:50:00,1.659,1.66175,1.659,1.66095,1567800001.0
2009-03-24 18:55:00,1.66095,1.6629,1.6609,1.66235,1903800000.0
2009-03-24 19:00:00,1.66275,1.66275,1.66105,1.6617,1699800000.0
2009-03-24 19:05:00,1.6617,1.6632,1.6615,1.663,1695000000.0
2009-03-24 19:10:00,1.663,1.66395,1.66255,1.6634,1922600000.0
2009-03-24 19:15:00,1.66325,1.6637,1.66285,1.66305,1930800000.0
2009-03-24 19:20:00,1.6629,1.6635,1.66225,1.6624,1382600000.0
2009-03-24 19:25:00,1.66245,1.66425,1.662,1.66285,2087400000.0
2009-03-24 19:30:00,1.6628,1.66405,1.66185,1.6625,2031200000.0
2009-03-24 19:35:00,1.66245,1.6632,1.6618,1.66315,1503000000.0
2009-03-24 19:40:00,1.66305,1.66495,1.6624,1.6637,1837600000.0
2009-03-24 19:45:00,1.66385,1.66415,1.66295,1.66375,1130800000.0
2009-03-24 19:50:00,1.6637,1.66435,1.66325,1.66425,1297200000.0
2009-03-24 19:55:00,1.6643,1.6657,1.66285,1.6629,1358300000.0
2009-03-24 20:00:00,1.66295,1.66355,1.6606,1.66085,1645400000.0
2009-03-24 20:05:00,1.661,1.66275,1.66065,1.66245,1935400001.0
2009-03-24 20:10:00,1.66245,1.663,1.6608,1.6609,1755000000.0
2009-03-24 20:15:00,1.66095,1.66255,1.66055,1.66185,1542600000.0
2009-03-24 20:20:00,1.66185,1.6622,1.6605,1.6613,1189600000.0
2009-03-24 20:25:00,1.6613,1.66205,1.65835,1.65875,1433200000.0
2009-03-24 20:30:00,1.65875,1.66035,1.658,1.65995,2616200000.0
2009-03-24 20:35:00,1.66,1.66015,1.65785,1.65925,1855800000.0
2009-03-24 20:40:00,1.65925,1.6604,1.65855,1.65875,1618000000.0
2009-03-24 20:45:00,1.659,1.66085,1.6587,1.6588,1867000000.0
2009-03-24 20:50:00,1.65885,1.65905,1.6579,1.6579,1757400000.0
2009-03-24 20:55:00,1.65795,1.6588,1.6579,1.6585,1112200000.0
2009-03-24 21:00:00,1.65865,1.66,1.65855,1.65935,1378000000.0
2009-03-24 21:05:00,1.65935,1.6599,1.6592,1.65965,1148800000.0
2009-03-24 21:10:00,1.65965,1.6604,1.65915,1.65975,1316800000.0
2009-03-24 21:15:00,1.6596,1.65965,1.6578,1.65845,1137800000.0
2009-03-24 21:20:00,1.65845,1.65915,1.658,1.6591,972200001.0
2009-03-24 21:25:00,1.65905,1.6595,1.65845,1.6592,1257400000.0
2009-03-24 21:30:00,1.6592,1.66065,1.6577,1.65925,2245700000.0
2009-03-24 21:35:00,1.6592,1.66125,1.65895,1.6606,1924870000.0
2009-03-24 21:40:00,1.66045,1.6605,1.6586,1.65955,1206400000.0
2009-03-24 21:45:00,1.65955,1.66085,1.65955,1.66,1705999999.0
2009-03-24 21:50:00,1.66,1.66015,1.658,1.6586,1373200000.0
2009-03-24 21:55:00,1.65865,1.65995,1.6569,1.65845,1488400000.0
2009-03-24 22:00:00,1.65845,1.66015,1.65825,1.65915,1075400000.0
2009-03-24 22:05:00,1.65915,1.65945,1.65825,1.6585,700400000.0
2009-03-24 22:10:00,1.65845,1.66025,1.65845,1.66,527000000.0
2009-03-24 22:15:00,1.65985,1.66075,1.6594,1.66005,677800000.0
2009-03-24 22:20:00,1.66005,1.6606,1.6597,1.66025,741800000.0
2009-03-24 22:25:00,1.66025,1.661,1.6602,1.66075,732800000.0
2009-03-24 22:30:00,1.6604,1.6611,1.6604,1.6611,392400000.0
2009-03-24 22:35:00,1.6611,1.6617,1.6609,1.6615,511600000.0
2009-03-24 22:40:00,1.66145,1.6618,1.66115,1.6614,509800000.0
2009-03-24 22:45:00,1.6614,1.66225,1.6614,1.66195,462000000.0
2009-03-24 22:50:00,1.66195,1.66195,1.6614,1.6615,308800000.0
2009-03-24 22:55:00,1.66145,1.66175,1.66125,1.6613,275000000.0
2009-03-24 23:00:00,1.6605,1.66145,1.6605,1.66125,178400000.0
2009-03-24 23:05:00,1.66125,1.66155,1.66066,1.66125,212800000.0
2009-03-24 23:10:00,1.66125,1.66165,1.6611,1.6613,252800000.0
2009-03-24 23:15:00,1.66125,1.66145,1.6607,1.66095,255200000.0
2009-03-24 23:20:00,1.66115,1.66125,1.66095,1.66125,98000000.0
2009-03-24 23:25:00,1.66125,1.66125,1.66105,1.66115,41600000.0
2009-03-24 23:30:00,1.66086,1.6616,1.66059,1.66115,140400000.0
2009-03-24 23:35:00,1.6613,1.6621,1.66125,1.66195,206400000.0
2009-03-24 23:40:00,1.662,1.66355,1.66195,1.66255,325200000.0
2009-03-24 23:45:00,1.6622,1.6622,1.6612,1.6618,196200000.0
2009-03-24 23:50:00,1.6618,1.66255,1.66175,1.66205,261600000.0
2009-03-24 23:55:00,1.66205,1.66235,1.6616,1.6618,145600000.0
2009-03-25 00:00:00,1.66185,1.66205,1.6614,1.66195,198000000.0
2009-03-25 00:05:00,1.662,1.66215,1.66075,1.66085,698800000.0
2009-03-25 00:10:00,1.66105,1.66135,1.66105,1.66135,79600000.0
2009-03-25 00:15:00,1.6614,1.66205,1.66105,1.6616,594800000.0
2009-03-25 00:20:00,1.6617,1.66195,1.6612,1.66135,427600000.0
2009-03-25 00:25:00,1.66135,1.6618,1.66065,1.6611,544000000.0
2009-03-25 00:30:00,1.6611,1.662,1.6601,1.6606,910800002.0
2009-03-25 00:35:00,1.66055,1.6613,1.6601,1.66085,559200000.0
2009-03-25 00:40:00,1.6609,1.6625,1.66045,1.66145,1151600000.0
2009-03-25 00:45:00,1.66145,1.66175,1.6608,1.66095,736399999.0
2009-03-25 00:50:00,1.66095,1.66205,1.66095,1.6616,492600000.0
2009-03-25 00:55:00,1.6616,1.6621,1.6616,1.66205,320000000.0
2009-03-25 01:00:00,1.6619,1.6622,1.66165,1.6622,176200000.0
2009-03-25 01:05:00,1.6622,1.66225,1.66105,1.6611,181200000.0
2009-03-25 01:10:00,1.6611,1.6614,1.6611,1.66135,92400000.0
2009-03-25 01:15:00,1.6614,1.66175,1.6612,1.6614,471600000.0
2009-03-25 01:20:00,1.6614,1.6616,1.66125,1.6613,89200000.0
2009-03-25 01:25:00,1.6613,1.6614,1.65995,1.66115,485600000.0
2009-03-25 01:30:00,1.66115,1.66185,1.661,1.6618,258000000.0
2009-03-25 01:35:00,1.66185,1.66235,1.6614,1.66145,487000000.0
2009-03-25 01:40:00,1.6615,1.66205,1.6612,1.6616,465400000.0
2009-03-25 01:45:00,1.66155,1.6618,1.661,1.6618,181600000.0
2009-03-25 01:50:00,1.6618,1.66205,1.66095,1.66105,237200000.0
2009-03-25 01:55:00,1.66105,1.662,1.66105,1.66195,738600000.0
2009-03-25 02:00:00,1.6621,1.6629,1.6614,1.66175,751000000.0
2009-03-25 02:05:00,1.6618,1.6618,1.66095,1.6613,560400000.0
2009-03-25 02:10:00,1.66145,1.66165,1.6612,1.6613,322400000.0
2009-03-25 02:15:00,1.66135,1.66205,1.66105,1.6616,600600000.0
2009-03-25 02:20:00,1.66155,1.66195,1.66125,1.6615,354800000.0
2009-03-25 02:25:00,1.6615,1.66195,1.6613,1.6618,398400000.0
2009-03-25 02:30:00,1.6618,1.66195,1.65985,1.6612,435900000.0
2009-03-25 02:35:00,1.6611,1.6611,1.6604,1.6606,400000000.0
2009-03-25 02:40:00,1.6606,1.66145,1.65955,1.6614,613200000.0
2009-03-25 02:45:00,1.66145,1.66145,1.661,1.661,259400000.0
2009-03-25 02:50:00,1.66105,1.66105,1.65955,1.6604,674400000.0
2009-03-25 02:55:00,1.6606,1.66075,1.65835,1.6586,877800000.0
2009-03-25 03:00:00,1.65855,1.659,1.6579,1.6583,1082200000.0
2009-03-25 03:05:00,1.6583,1.65905,1.65745,1.6584,822000000.0
2009-03-25 03:10:00,1.65835,1.6585,1.6567,1.65675,822400000.0
2009-03-25 03:15:00,1.65685,1.6574,1.65615,1.65625,698000000.0
2009-03-25 03:20:00,1.65635,1.65765,1.6563,1.6569,758200000.0
2009-03-25 03:25:00,1.657,1.65725,1.65585,1.65585,443600000.0
2009-03-25 03:30:00,1.65595,1.65695,1.6556,1.65685,417600000.0
2009-03-25 03:35:00,1.65685,1.6582,1.6564,1.6572,534200000.0
2009-03-25 03:40:00,1.6572,1.65835,1.6566,1.65805,440600000.0
2009-03-25 03:45:00,1.65805,1.6596,1.658,1.65855,537600000.0
2009-03-25 03:50:00,1.65845,1.6593,1.65825,1.65875,542400000.0
2009-03-25 03:55:00,1.6587,1.65925,1.6582,1.6585,557200000.0
2009-03-25 04:00:00,1.6581,1.65905,1.65725,1.65845,510200000.0
2009-03-25 04:05:00,1.65845,1.65895,1.6573,1.6575,436400000.0
2009-03-25 04:10:00,1.6575,1.6583,1.6575,1.65825,236800000.0
2009-03-25 04:15:00,1.65825,1.65825,1.6574,1.6579,416000000.0
2009-03-25 04:20:00,1.6581,1.6581,1.657,1.65755,495800000.0
2009-03-25 04:25:00,1.65755,1.6585,1.65755,1.6584,252000000.0
2009-03-25 04:30:00,1.65805,1.65855,1.6577,1.6585,245600000.0
2009-03-25 04:35:00,1.6586,1.6593,1.6585,1.6589,347200000.0
2009-03-25 04:40:00,1.65895,1.6595,1.65885,1.6591,318800000.0
2009-03-25 04:45:00,1.6591,1.6598,1.65885,1.6593,303200000.0
2009-03-25 04:50:00,1.6592,1.6596,1.6579,1.6594,452800000.0
2009-03-25 04:55:00,1.6594,1.6595,1.65845,1.65895,312400000.0
2009-03-25 05:00:00,1.6589,1.6591,1.65855,1.659,128000000.0
2009-03-25 05:05:00,1.659,1.65945,1.6587,1.6587,297200000.0
2009-03-25 05:10:00,1.6587,1.6596,1.6587,1.65945,499800000.0
2009-03-25 05:15:00,1.65945,1.65965,1.6591,1.6594,205200000.0
2009-03-25 05:20:00,1.6593,1.6596,1.6588,1.65925,729800000.0
2009-03-25 05:25:00,1.65925,1.6594,1.65865,1.65885,369200000.0
2009-03-25 05:30:00,1.6589,1.6589,1.6582,1.65825,114000000.0
2009-03-25 05:35:00,1.6582,1.6589,1.65795,1.6582,354000000.0
2009-03-25 05:40:00,1.65835,1.6596,1.6582,1.6596,349200000.0
2009-03-25 05:45:00,1.6596,1.66,1.6593,1.6596,460000000.0
2009-03-25 05:50:00,1.6596,1.6597,1.6588,1.6589,423200000.0
2009-03-25 05:55:00,1.6589,1.6596,1.6588,1.6589,240800000.0
2009-03-25 06:00:00,1.65885,1.6598,1.65885,1.6591,558800000.0
2009-03-25 06:05:00,1.6591,1.65995,1.6589,1.65925,501000000.0
2009-03-25 06:10:00,1.65925,1.6601,1.6591,1.66,678800000.0
2009-03-25 06:15:00,1.66,1.6601,1.65935,1.6595,313400000.0
2009-03-25 06:20:00,1.6595,1.66,1.6595,1.6595,281600000.0
2009-03-25 06:25:00,1.6594,1.6597,1.65865,1.6588,435000000.0
2009-03-25 06:30:00,1.65895,1.6597,1.65895,1.6595,191600000.0
2009-03-25 06:35:00,1.6594,1.65945,1.6586,1.6593,389200000.0
2009-03-25 06:40:00,1.6594,1.65945,1.6586,1.6587,286400000.0
2009-03-25 06:45:00,1.6587,1.6587,1.65805,1.65835,376800000.0
2009-03-25 06:50:00,1.65835,1.65845,1.6581,1.65825,210600000.0
2009-03-25 06:55:00,1.65752,1.6585,1.65746,1.6583,512600000.0
2009-03-25 07:00:00,1.65835,1.6596,1.6583,1.6595,235600000.0
2009-03-25 07:05:00,1.65935,1.65935,1.65835,1.6587,137600000.0
2009-03-25 07:10:00,1.65885,1.6594,1.65855,1.65885,122800000.0
2009-03-25 07:15:00,1.65895,1.65925,1.65875,1.65875,94600000.0
2009-03-25 07:20:00,1.65875,1.6588,1.6571,1.65725,323600000.0
2009-03-25 07:25:00,1.65725,1.65775,1.65585,1.65775,708200000.0
2009-03-25 07:30:00,1.6577,1.6584,1.65705,1.6578,728000000.0
2009-03-25 07:35:00,1.6578,1.65855,1.65765,1.65765,318000000.0
2009-03-25 07:40:00,1.65775,1.6584,1.6569,1.6578,998400000.0
2009-03-25 07:45:00,1.6578,1.6584,1.6573,1.658,642200000.0
2009-03-25 07:50:00,1.658,1.6587,1.6577,1.6578,531000000.0
2009-03-25 07:55:00,1.6579,1.65855,1.65765,1.65815,373600000.0
2009-03-25 08:00:00,1.6581,1.65935,1.65785,1.65905,982600000.0
2009-03-25 08:05:00,1.6591,1.6592,1.6583,1.65845,491400000.0
2009-03-25 08:10:00,1.6584,1.659,1.6581,1.6589,271600000.0
2009-03-25 08:15:00,1.6589,1.6592,1.6579,1.6585,629200000.0
2009-03-25 08:20:00,1.6585,1.65865,1.65805,1.65815,220600000.0
2009-03-25 08:25:00,1.65815,1.65875,1.6578,1.6587,277800000.0
2009-03-25 08:30:00,1.6586,1.65915,1.65805,1.6582,306600000.0
2009-03-25 08:35:00,1.65825,1.65865,1.65815,1.6585,314200000.0
2009-03-25 08:40:00,1.6586,1.6593,1.6584,1.6593,419400000.0
2009-03-25 08:45:00,1.65925,1.66085,1.6592,1.6605,999800000.0
2009-03-25 08:50:00,1.6605,1.6607,1.6593,1.66065,1332400000.0
2009-03-25 08:55:00,1.66055,1.66075,1.6598,1.6598,941800000.0
2009-03-25 09:00:00,1.66,1.66015,1.6594,1.65945,976600000.0
2009-03-25 09:05:00,1.65935,1.66005,1.6588,1.6597,789800000.0
2009-03-25 09:10:00,1.6597,1.6599,1.65605,1.65675,915800000.0
2009-03-25 09:15:00,1.6567,1.6571,1.6554,1.65605,854600000.0
2009-03-25 09:20:00,1.65605,1.65605,1.65405,1.655,1090200000.0
2009-03-25 09:25:00,1.6551,1.6559,1.6544,1.65455,1477600000.0
2009-03-25 09:30:00,1.65455,1.65715,1.65445,1.65605,2084000002.0
2009-03-25 09:35:00,1.6561,1.65745,1.6559,1.65685,1713800000.0
2009-03-25 09:40:00,1.65685,1.6587,1.65665,1.6585,2107800000.0
2009-03-25 09:45:00,1.6584,1.65885,1.65765,1.6579,1812000000.0
2009-03-25 09:50:00,1.65785,1.65825,1.65725,1.6575,1964600000.0
2009-03-25 09:55:00,1.6575,1.658,1.6561,1.6563,2435800000.0
2009-03-25 10:00:00,1.65635,1.6564,1.65305,1.65405,2105500000.0
2009-03-25 10:05:00,1.65395,1.65485,1.6531,1.6544,2506400000.0
2009-03-25 10:10:00,1.65445,1.65455,1.6508,1.6517,1704400000.0
2009-03-25 10:15:00,1.6517,1.65545,1.6517,1.65535,2689200000.0
2009-03-25 10:20:00,1.65535,1.6575,1.6538,1.6556,2438200000.0
2009-03-25 10:25:00,1.6557,1.656,1.6537,1.6544,2426000000.0
2009-03-25 10:30:00,1.6544,1.656,1.65345,1.6554,2314500000.0
2009-03-25 10:35:00,1.65535,1.6564,1.655,1.65575,2148800000.0
2009-03-25 10:40:00,1.6558,1.6564,1.65495,1.6563,1648000000.0
2009-03-25 10:45:00,1.6563,1.6574,1.6556,1.6572,2188800000.0
2009-03-25 10:50:00,1.6571,1.65735,1.6542,1.6556,2192400001.0
2009-03-25 10:55:00,1.6557,1.6559,1.65355,1.6547,2659600000.0
2009-03-25 11:00:00,1.6547,1.65565,1.6508,1.65195,2751200000.0
2009-03-25 11:05:00,1.65175,1.65255,1.6501,1.65095,3266300000.0
2009-03-25 11:10:00,1.65105,1.65155,1.65005,1.6506,2323600001.0
2009-03-25 11:15:00,1.6507,1.6514,1.64945,1.65005,2025800005.0
2009-03-25 11:20:00,1.6501,1.6514,1.64935,1.6513,2369400000.0
2009-03-25 11:25:00,1.6514,1.6521,1.6502,1.65155,2601200000.0
2009-03-25 11:30:00,1.65155,1.65165,1.6502,1.65075,2547799999.0
2009-03-25 11:35:00,1.65075,1.65105,1.6495,1.6499,2534000000.0
2009-03-25 11:40:00,1.6499,1.65135,1.6496,1.6511,2508800001.0
2009-03-25 11:45:00,1.6511,1.65255,1.6507,1.6524,2210200000.0
2009-03-25 11:50:00,1.65255,1.65255,1.64985,1.65095,2189000000.0
2009-03-25 11:55:00,1.65105,1.65155,1.6486,1.64895,2288800002.0
2009-03-25 12:00:00,1.64895,1.6493,1.6469,1.6483,2666200000.0
2009-03-25 12:05:00,1.6483,1.64875,1.6474,1.6484,2520600001.0
2009-03-25 12:10:00,1.6484,1.6489,1.64735,1.6479,2534400002.0
2009-03-25 12:15:00,1.6479,1.6481,1.6456,1.64595,1945600001.0
2009-03-25 12:20:00,1.64595,1.6466,1.64485,1.6457,2524600000.0
2009-03-25 12:25:00,1.64565,1.64635,1.6454,1.64635,1636800001.0
2009-03-25 12:30:00,1.64635,1.64765,1.6458,1.64665,2506100001.0
2009-03-25 12:35:00,1.64665,1.65025,1.64655,1.6493,2369600000.0
2009-03-25 12:40:00,1.6496,1.6503,1.64865,1.64925,2766600000.0
2009-03-25 12:45:00,1.64935,1.64955,1.64555,1.646,2313600000.0
2009-03-25 12:50:00,1.6461,1.64765,1.6447,1.6447,2483799999.0
2009-03-25 12:55:00,1.6448,1.6448,1.6413,1.6424,2889100002.0
2009-03-25 13:00:00,1.64255,1.644,1.6415,1.64305,2953799999.0
2009-03-25 13:05:00,1.64305,1.64435,1.6428,1.6437,3183400000.0
2009-03-25 13:10:00,1.64375,1.64535,1.6432,1.64395,2433000000.0
2009-03-25 13:15:00,1.64385,1.6446,1.643,1.6438,2613999999.0
2009-03-25 13:20:00,1.6437,1.6439,1.64115,1.64215,2385200000.0
2009-03-25 13:25:00,1.64225,1.6429,1.6418,1.64245,1842400000.0
2009-03-25 13:30:00,1.6425,1.6436,1.64155,1.6427,2375000000.0
2009-03-25 13:35:00,1.64255,1.6449,1.6425,1.6448,1835000000.0
2009-03-25 13:40:00,1.6448,1.64545,1.6435,1.64535,2101600000.0
2009-03-25 13:45:00,1.64545,1.6461,1.6449,1.6461,1394000000.0
2009-03-25 13:50:00,1.6461,1.6461,1.64315,1.6436,1902000000.0
2009-03-25 13:55:00,1.6436,1.6451,1.64285,1.6431,2327400000.0
2009-03-25 14:00:00,1.6433,1.64425,1.64295,1.64365,2224600001.0
2009-03-25 14:05:00,1.64375,1.64465,1.64315,1.64415,2105600000.0
2009-03-25 14:10:00,1.64415,1.6457,1.6437,1.64465,1883099999.0
2009-03-25 14:15:00,1.64455,1.64545,1.64395,1.6449,2796100000.0
2009-03-25 14:20:00,1.64495,1.6451,1.64345,1.64415,2237600000.0
2009-03-25 14:25:00,1.64415,1.6446,1.6433,1.64375,1717600000.0
2009-03-25 14:30:00,1.6438,1.64485,1.6432,1.64405,2326899999.0
2009-03-25 14:35:00,1.644,1.64465,1.6434,1.64415,2289199999.0
2009-03-25 14:40:00,1.64415,1.6443,1.643,1.64345,1927600000.0
2009-03-25 14:45:00,1.64355,1.645,1.6432,1.6448,1894600001.0
2009-03-25 14:50:00,1.64465,1.64635,1.64455,1.6458,2260400000.0
2009-03-25 14:55:00,1.64575,1.6467,1.645,1.646,1468200000.0
2009-03-25 15:00:00,1.64595,1.6475,1.6458,1.64705,1948000000.0
2009-03-25 15:05:00,1.64705,1.64735,1.64605,1.6469,2225200001.0
2009-03-25 15:10:00,1.6469,1.6484,1.6469,1.64785,2687800000.0
2009-03-25 15:15:00,1.64785,1.6488,1.64775,1.6482,2749400000.0
2009-03-25 15:20:00,1.64835,1.6509,1.64785,1.65025,2921200000.0
2009-03-25 15:25:00,1.65025,1.6503,1.64885,1.64915,2781900000.0
2009-03-25 15:30:00,1.64915,1.6494,1.64675,1.64675,2407500000.0
2009-03-25 15:35:00,1.6467,1.64805,1.6463,1.64775,2586199999.0
2009-03-25 15:40:00,1.64785,1.64835,1.6474,1.64745,2041400000.0
2009-03-25 15:45:00,1.64745,1.6484,1.64735,1.64785,3187400001.0
2009-03-25 15:50:00,1.6478,1.64835,1.6474,1.64835,2110600000.0
2009-03-25 15:55:00,1.64835,1.64855,1.6421,1.6477,2710400000.0
2009-03-25 16:00:00,1.64695,1.6489,1.6426,1.6433,2753700000.0
2009-03-25 16:05:00,1.645,1.6451,1.63985,1.64385,2397600000.0
2009-03-25 16:10:00,1.6438,1.6474,1.64335,1.64545,2134970000.0
2009-03-25 16:15:00,1.6456,1.6476,1.6429,1.6445,2614140000.0
2009-03-25 16:20:00,1.6445,1.6465,1.6442,1.64555,2318800000.0
2009-03-25 16:25:00,1.64575,1.64725,1.64415,1.6457,2231400000.0
2009-03-25 16:30:00,1.64585,1.6481,1.6453,1.6469,2054200000.0
2009-03-25 16:35:00,1.64695,1.6479,1.646,1.64665,2373800000.0
2009-03-25 16:40:00,1.64655,1.64655,1.64455,1.64475,2048200000.0
2009-03-25 16:45:00,1.6448,1.6473,1.64385,1.6467,2266000000.0
2009-03-25 16:50:00,1.6467,1.6473,1.64485,1.64655,1806000000.0
2009-03-25 16:55:00,1.6466,1.64675,1.64395,1.64395,2065399999.0
2009-03-25 17:00:00,1.644,1.6448,1.64265,1.64335,1833600000.0
2009-03-25 17:05:00,1.64335,1.6435,1.6412,1.6414,1840200000.0
2009-03-25 17:10:00,1.6413,1.6416,1.6399,1.64095,1988600000.0
2009-03-25 17:15:00,1.64095,1.64225,1.64085,1.64155,1496000000.0
2009-03-25 17:20:00,1.6415,1.64205,1.6414,1.64205,1417400000.0
2009-03-25 17:25:00,1.6421,1.6421,1.64095,1.6413,1425400000.0
2009-03-25 17:30:00,1.64125,1.6417,1.64045,1.6412,1962400000.0
2009-03-25 17:35:00,1.6412,1.64145,1.64015,1.64055,2184200000.0
2009-03-25 17:40:00,1.64055,1.6413,1.6396,1.63975,1661000000.0
2009-03-25 17:45:00,1.63975,1.63995,1.6393,1.63955,1634000000.0
2009-03-25 17:50:00,1.63955,1.63965,1.63845,1.63895,1737600000.0
2009-03-25 17:55:00,1.6389,1.63925,1.63765,1.6391,2051800000.0
2009-03-25 18:00:00,1.6391,1.63965,1.6384,1.63875,1885000000.0
2009-03-25 18:05:00,1.6387,1.6391,1.6374,1.6383,1410600000.0
2009-03-25 18:10:00,1.6383,1.63875,1.63665,1.63665,1524400000.0
2009-03-25 18:15:00,1.6367,1.6375,1.63575,1.63745,1805600000.0
2009-03-25 18:20:00,1.63745,1.63755,1.63585,1.6369,2258000000.0
2009-03-25 18:25:00,1.63715,1.63805,1.6364,1.6378,1746200000.0
2009-03-25 18:30:00,1.6377,1.63975,1.63735,1.6391,1860200000.0
2009-03-25 18:35:00,1.6392,1.6392,1.637,1.63755,2126600000.0
2009-03-25 18:40:00,1.6377,1.639,1.6373,1.63795,1400200000.0
2009-03-25 18:45:00,1.63795,1.63815,1.6374,1.63745,971200000.0
2009-03-25 18:50:00,1.63745,1.63825,1.6349,1.6358,1780500000.0
2009-03-25 18:55:00,1.63585,1.63625,1.63535,1.6354,1278400000.0
2009-03-25 19:00:00,1.63545,1.63565,1.63225,1.63255,2218400000.0
2009-03-25 19:05:00,1.6325,1.6327,1.63015,1.631,2531200000.0
2009-03-25 19:10:00,1.63105,1.63165,1.6304,1.6309,2076200000.0
2009-03-25 19:15:00,1.63105,1.6311,1.6291,1.63045,2360800000.0
2009-03-25 19:20:00,1.6305,1.63175,1.6302,1.6309,1932400000.0
2009-03-25 19:25:00,1.6308,1.63135,1.63045,1.6308,1413400000.0
2009-03-25 19:30:00,1.6309,1.63115,1.6294,1.63005,1552800000.0
2009-03-25 19:35:00,1.6301,1.63095,1.62915,1.63005,1592400000.0
2009-03-25 19:40:00,1.62995,1.6301,1.62695,1.62695,1349800000.0
2009-03-25 19:45:00,1.62695,1.6281,1.62625,1.6281,1101800000.0
2009-03-25 19:50:00,1.62805,1.6281,1.6259,1.627,2235200000.0
2009-03-25 19:55:00,1.627,1.62765,1.6265,1.6274,1500000000.0
2009-03-25 20:00:00,1.62725,1.62755,1.6253,1.62545,2022800000.0
2009-03-25 20:05:00,1.62545,1.6262,1.6243,1.62435,1854600000.0
2009-03-25 20:10:00,1.62435,1.62465,1.62205,1.6231,2228200000.0
2009-03-25 20:15:00,1.6231,1.62445,1.62245,1.624,1743400000.0
2009-03-25 20:20:00,1.6239,1.6248,1.6231,1.62465,1634400000.0
2009-03-25 20:25:00,1.62445,1.6262,1.6242,1.6255,1983400000.0
2009-03-25 20:30:00,1.6255,1.6277,1.6254,1.6267,1695400000.0
2009-03-25 20:35:00,1.62665,1.63,1.6259,1.62925,1521800000.0
2009-03-25 20:40:00,1.6293,1.62995,1.62875,1.6297,1134000000.0
2009-03-25 20:45:00,1.6298,1.6303,1.628,1.62945,1295000000.0
2009-03-25 20:50:00,1.62945,1.63025,1.62815,1.6285,1400400000.0
2009-03-25 20:55:00,1.6286,1.6288,1.6277,1.6279,941400000.0
2009-03-25 21:00:00,1.6279,1.628,1.6266,1.62685,1159200000.0
2009-03-25 21:05:00,1.62685,1.62735,1.6266,1.6272,733600000.0
2009-03-25 21:10:00,1.62715,1.6276,1.62605,1.6263,1048800000.0
2009-03-25 21:15:00,1.6262,1.62695,1.62595,1.6265,1069600000.0
2009-03-25 21:20:00,1.6266,1.62795,1.62655,1.6271,551000000.0
2009-03-25 21:25:00,1.62725,1.62745,1.62615,1.62745,1285800000.0
2009-03-25 21:30:00,1.6274,1.6274,1.62605,1.62625,1150400000.0
2009-03-25 21:35:00,1.62625,1.62725,1.6262,1.62715,782600000.0
2009-03-25 21:40:00,1.62715,1.6279,1.6267,1.6279,760000000.0
2009-03-25 21:45:00,1.6279,1.62895,1.62725,1.6284,1320600000.0
2009-03-25 21:50:00,1.62835,1.6287,1.628,1.62845,767400000.0
2009-03-25 21:55:00,1.62825,1.6296,1.62825,1.62905,947600000.0
2009-03-25 22:00:00,1.62905,1.6302,1.629,1.6298,619800000.0
2009-03-25 22:05:00,1.6298,1.6298,1.62875,1.6291,591000000.0
2009-03-25 22:10:00,1.6293,1.62975,1.6287,1.62915,312000000.0
2009-03-25 22:15:00,1.62905,1.6296,1.6287,1.6295,311200000.0
2009-03-25 22:20:00,1.62965,1.6299,1.62945,1.6298,186000000.0
2009-03-25 22:25:00,1.63,1.6304,1.62955,1.63,252600000.0
2009-03-25 22:30:00,1.63,1.63035,1.62935,1.62965,365000000.0
2009-03-25 22:35:00,1.6296,1.6302,1.62945,1.62985,398600000.0
2009-03-25 22:40:00,1.63005,1.6305,1.6299,1.6301,486400000.0
2009-03-25 22:45:00,1.6303,1.63095,1.6299,1.63085,748600000.0
2009-03-25 22:50:00,1.6308,1.6314,1.6304,1.6311,472800000.0
2009-03-25 22:55:00,1.63125,1.63155,1.631,1.6313,173600000.0
2009-03-25 23:00:00,1.63074,1.63109,1.63014,1.6305,331400000.0
2009-03-25 23:05:00,1.6305,1.63135,1.63025,1.63135,211600000.0
2009-03-25 23:10:00,1.63135,1.63175,1.6304,1.6306,91800000.0
2009-03-25 23:15:00,1.6306,1.63085,1.6298,1.63085,56400000.0
2009-03-25 23:20:00,1.63085,1.63135,1.6308,1.63115,131200000.0
2009-03-25 23:25:00,1.63115,1.63115,1.63015,1.63055,327600000.0
2009-03-25 23:30:00,1.6309,1.63235,1.6308,1.6317,184800000.0
2009-03-25 23:35:00,1.6317,1.6317,1.62996,1.63075,219200000.0
2009-03-25 23:40:00,1.6308,1.63105,1.62997,1.631,352800000.0
2009-03-25 23:45:00,1.63095,1.6313,1.6292,1.63085,149800000.0
2009-03-25 23:50:00,1.63085,1.63215,1.6305,1.63215,212800000.0
2009-03-25 23:55:00,1.63205,1.6321,1.6313,1.6313,124200000.0
2009-03-26 00:00:00,1.63145,1.63145,1.63029,1.63065,267400000.0
2009-03-26 00:05:00,1.63075,1.6308,1.6295,1.6308,609400000.0
2009-03-26 00:10:00,1.6308,1.6313,1.6303,1.6306,389400000.0
2009-03-26 00:15:00,1.6306,1.63115,1.62935,1.6307,403800000.0
2009-03-26 00:20:00,1.63055,1.6307,1.6299,1.6301,174800000.0
2009-03-26 00:25:00,1.6301,1.6303,1.6292,1.62945,472400000.0
2009-03-26 00:30:00,1.6295,1.63055,1.62855,1.62995,458200000.0
2009-03-26 00:35:00,1.62995,1.6301,1.62915,1.62925,431000000.0
2009-03-26 00:40:00,1.62925,1.63,1.6292,1.6295,258400000.0
2009-03-26 00:45:00,1.6295,1.62955,1.62915,1.6295,309200000.0
2009-03-26 00:50:00,1.62955,1.6299,1.6293,1.6299,294800000.0
2009-03-26 00:55:00,1.6299,1.6308,1.62985,1.6307,554400000.0
2009-03-26 01:00:00,1.6307,1.6314,1.63015,1.6304,380400000.0
2009-03-26 01:05:00,1.63035,1.63055,1.6299,1.6299,228800000.0
2009-03-26 01:10:00,1.63,1.63085,1.62976,1.63085,423200000.0
2009-03-26 01:15:00,1.63037,1.6309,1.63002,1.63085,201200000.0
2009-03-26 01:20:00,1.63085,1.6312,1.6307,1.6311,263200000.0
2009-03-26 01:25:00,1.6311,1.6315,1.6311,1.6315,256800000.0
2009-03-26 01:30:00,1.6315,1.63265,1.63125,1.6317,655800000.0
2009-03-26 01:35:00,1.6317,1.6321,1.6302,1.6317,350400000.0
2009-03-26 01:40:00,1.6317,1.6317,1.6309,1.631,152800000.0
2009-03-26 01:45:00,1.631,1.63185,1.631,1.63185,358800000.0
2009-03-26 01:50:00,1.63185,1.6327,1.6316,1.6322,199200000.0
2009-03-26 01:55:00,1.63205,1.6324,1.6301,1.6323,1862000000.0
2009-03-26 02:00:00,1.6322,1.63235,1.63115,1.63125,610200000.0
2009-03-26 02:05:00,1.63125,1.63235,1.6311,1.63145,770800000.0
2009-03-26 02:10:00,1.63145,1.6316,1.6306,1.63155,633400001.0
2009-03-26 02:15:00,1.63155,1.6324,1.6314,1.63235,355600000.0
2009-03-26 02:20:00,1.6322,1.63425,1.63215,1.634,677800000.0
2009-03-26 02:25:00,1.634,1.6351,1.633,1.63485,896000000.0
2009-03-26 02:30:00,1.6348,1.63615,1.6341,1.6349,1357400000.0
2009-03-26 02:35:00,1.63495,1.6352,1.6334,1.63355,562400000.0
2009-03-26 02:40:00,1.6337,1.6339,1.63215,1.63315,490800000.0
2009-03-26 02:45:00,1.6332,1.6332,1.6322,1.6324,341600000.0
2009-03-26 02:50:00,1.63245,1.63335,1.63245,1.6326,359200000.0
2009-03-26 02:55:00,1.6325,1.63295,1.63185,1.6321,421200000.0
2009-03-26 03:00:00,1.63215,1.6333,1.63205,1.63275,432000000.0
2009-03-26 03:05:00,1.63285,1.6331,1.63245,1.63295,433600000.0
2009-03-26 03:10:00,1.63295,1.63345,1.6327,1.63335,511600000.0
2009-03-26 03:15:00,1.6334,1.6341,1.63315,1.634,479600000.0
2009-03-26 03:20:00,1.63395,1.6349,1.6335,1.63475,262000000.0
2009-03-26 03:25:00,1.6348,1.63575,1.6348,1.63495,485600000.0
2009-03-26 03:30:00,1.63495,1.63525,1.6333,1.63415,688000000.0
2009-03-26 03:35:00,1.63425,1.6345,1.634,1.634,362000000.0
2009-03-26 03:40:00,1.634,1.63495,1.634,1.6344,383200000.0
2009-03-26 03:45:00,1.6344,1.6345,1.6331,1.63405,490000000.0
2009-03-26 03:50:00,1.63405,1.63465,1.63365,1.63465,184400000.0
2009-03-26 03:55:00,1.6346,1.63465,1.6337,1.63425,384000000.0
2009-03-26 04:00:00,1.6342,1.6351,1.63365,1.6344,413200000.0
2009-03-26 04:05:00,1.63445,1.6354,1.63435,1.63455,849000000.0
2009-03-26 04:10:00,1.63455,1.63545,1.63415,1.63505,438000000.0
2009-03-26 04:15:00,1.63462,1.63565,1.63435,1.6352,368400000.0
2009-03-26 04:20:00,1.6352,1.6354,1.63445,1.63505,392400000.0
2009-03-26 04:25:00,1.635,1.6372,1.6348,1.63695,747200000.0
2009-03-26 04:30:00,1.63695,1.63805,1.6366,1.637,846400000.0
2009-03-26 04:35:00,1.637,1.6377,1.637,1.6374,740000000.0
2009-03-26 04:40:00,1.63765,1.63875,1.6367,1.63865,932200000.0
2009-03-26 04:45:00,1.6382,1.63875,1.6371,1.6379,816800000.0
2009-03-26 04:50:00,1.6377,1.63875,1.6376,1.6386,684600000.0
2009-03-26 04:55:00,1.6387,1.6391,1.63825,1.63825,363200000.0
2009-03-26 05:00:00,1.6382,1.639,1.6365,1.6367,693200000.0
2009-03-26 05:05:00,1.63675,1.63735,1.6349,1.6366,593000000.0
2009-03-26 05:10:00,1.63655,1.6376,1.63615,1.6373,382400000.0
2009-03-26 05:15:00,1.6374,1.638,1.63715,1.63735,299400000.0
2009-03-26 05:20:00,1.63735,1.63795,1.637,1.63705,271200000.0
2009-03-26 05:25:00,1.63705,1.63725,1.6363,1.6367,571800000.0
2009-03-26 05:30:00,1.63675,1.637,1.6361,1.6361,207600000.0
2009-03-26 05:35:00,1.63605,1.6375,1.6357,1.6374,471200000.0
2009-03-26 05:40:00,1.6374,1.6381,1.63725,1.63765,505400000.0
2009-03-26 05:45:00,1.6377,1.63825,1.6371,1.63815,272200000.0
2009-03-26 05:50:00,1.63835,1.6384,1.6376,1.63785,555600000.0
2009-03-26 05:55:00,1.63785,1.63785,1.6367,1.63695,291200000.0
2009-03-26 06:00:00,1.63695,1.6378,1.63665,1.63745,543200000.0
2009-03-26 06:05:00,1.6376,1.63905,1.6375,1.6387,439200000.0
2009-03-26 06:10:00,1.6387,1.63905,1.6381,1.63855,321600000.0
2009-03-26 06:15:00,1.63855,1.63995,1.63855,1.63895,614400000.0
2009-03-26 06:20:00,1.6391,1.6391,1.6379,1.63805,486400000.0
2009-03-26 06:25:00,1.63805,1.63915,1.63785,1.63865,371000000.0
2009-03-26 06:30:00,1.63865,1.63895,1.63735,1.6386,394800000.0
2009-03-26 06:35:00,1.6387,1.63895,1.6386,1.6386,145600000.0
2009-03-26 06:40:00,1.6386,1.63895,1.63825,1.6385,439400000.0
2009-03-26 06:45:00,1.6385,1.63965,1.6382,1.63875,530800000.0
2009-03-26 06:50:00,1.63885,1.6389,1.6375,1.638,591000000.0
2009-03-26 06:55:00,1.6382,1.6383,1.63625,1.6376,459200000.0
2009-03-26 07:00:00,1.63755,1.6381,1.63755,1.6381,425200000.0
2009-03-26 07:05:00,1.6381,1.6387,1.63775,1.6378,516000000.0
2009-03-26 07:10:00,1.6378,1.6389,1.6378,1.6382,548000000.0
2009-03-26 07:15:00,1.63825,1.63845,1.6375,1.63825,449000000.0
2009-03-26 07:20:00,1.63835,1.63895,1.6381,1.6383,182400000.0
2009-03-26 07:25:00,1.6383,1.63865,1.63725,1.63725,426200000.0
2009-03-26 07:30:00,1.6373,1.6384,1.6373,1.638,330400000.0
2009-03-26 07:35:00,1.638,1.63805,1.6373,1.638,309600000.0
2009-03-26 07:40:00,1.6382,1.6394,1.6382,1.63845,394800000.0
2009-03-26 07:45:00,1.63845,1.63875,1.6372,1.6377,241600000.0
2009-03-26 07:50:00,1.6377,1.638,1.63745,1.6376,179600000.0
2009-03-26 07:55:00,1.6376,1.6381,1.63685,1.6372,647400000.0
2009-03-26 08:00:00,1.63715,1.6373,1.63605,1.63635,581000000.0
2009-03-26 08:05:00,1.63635,1.63735,1.63635,1.637,518200000.0
2009-03-26 08:10:00,1.637,1.63745,1.6365,1.6369,562000000.0
2009-03-26 08:15:00,1.6369,1.63715,1.63635,1.63705,615400000.0
2009-03-26 08:20:00,1.63685,1.63755,1.63685,1.6374,386800000.0
2009-03-26 08:25:00,1.6374,1.6384,1.6374,1.63795,340800000.0
2009-03-26 08:30:00,1.6379,1.6379,1.6359,1.6362,594000000.0
2009-03-26 08:35:00,1.6362,1.6368,1.6355,1.63625,669800000.0
2009-03-26 08:40:00,1.6361,1.63685,1.6359,1.63685,424000000.0
2009-03-26 08:45:00,1.6368,1.63755,1.63615,1.63665,668200000.0
2009-03-26 08:50:00,1.6366,1.63715,1.6363,1.637,674400000.0
2009-03-26 08:55:00,1.637,1.6399,1.63695,1.6381,1095400000.0
2009-03-26 09:00:00,1.6381,1.63935,1.63795,1.6384,1439000000.0
2009-03-26 09:05:00,1.6384,1.639,1.6379,1.6383,1535200000.0
2009-03-26 09:10:00,1.63825,1.64,1.63795,1.63945,1660800000.0
2009-03-26 09:15:00,1.63955,1.64035,1.63865,1.6401,1488400000.0
2009-03-26 09:20:00,1.6401,1.6411,1.6398,1.6411,941600000.0
2009-03-26 09:25:00,1.6409,1.64155,1.63885,1.6391,1694400000.0
2009-03-26 09:30:00,1.63915,1.6393,1.6381,1.6382,689600000.0
2009-03-26 09:35:00,1.63835,1.6415,1.63835,1.63915,1885000001.0
2009-03-26 09:40:00,1.63925,1.6396,1.638,1.63895,1976800000.0
2009-03-26 09:45:00,1.63915,1.6404,1.6388,1.6402,1708400000.0
2009-03-26 09:50:00,1.6401,1.6404,1.63865,1.63895,1316200000.0
2009-03-26 09:55:00,1.639,1.63965,1.63875,1.63965,911400000.0
2009-03-26 10:00:00,1.63985,1.63995,1.6379,1.63855,1864200000.0
2009-03-26 10:05:00,1.63855,1.63965,1.6383,1.63875,1891000000.0
2009-03-26 10:10:00,1.63875,1.63935,1.6379,1.6389,1945400000.0
2009-03-26 10:15:00,1.6389,1.6403,1.63855,1.6401,1250600000.0
2009-03-26 10:20:00,1.64005,1.64135,1.6384,1.6388,1927800000.0
2009-03-26 10:25:00,1.639,1.6391,1.6378,1.6385,1435600000.0
2009-03-26 10:30:00,1.6385,1.6386,1.6377,1.638,1569400000.0
2009-03-26 10:35:00,1.638,1.63985,1.6377,1.639,2554200000.0
2009-03-26 10:40:00,1.6389,1.6395,1.6384,1.63845,1757600000.0
2009-03-26 10:45:00,1.6385,1.63985,1.6381,1.63985,1903600000.0
2009-03-26 10:50:00,1.63995,1.6407,1.6387,1.63895,1859200000.0
2009-03-26 10:55:00,1.63885,1.63975,1.63775,1.63825,2615400000.0
2009-03-26 11:00:00,1.6383,1.6385,1.63555,1.63595,2569000000.0
2009-03-26 11:05:00,1.63595,1.63625,1.63275,1.6355,2591800000.0
2009-03-26 11:10:00,1.6355,1.63655,1.63495,1.63625,2104400000.0
2009-03-26 11:15:00,1.63635,1.63725,1.6352,1.63665,2269200000.0
2009-03-26 11:20:00,1.6366,1.63905,1.63585,1.63865,2941100001.0
2009-03-26 11:25:00,1.63855,1.6402,1.63825,1.63905,2788200000.0
2009-03-26 11:30:00,1.63915,1.63915,1.6333,1.63535,2647400000.0
2009-03-26 11:35:00,1.63535,1.64,1.6351,1.6397,2318200000.0
2009-03-26 11:40:00,1.63975,1.6413,1.63845,1.6401,2827800000.0
2009-03-26 11:45:00,1.64015,1.64095,1.6387,1.63885,2375799999.0
2009-03-26 11:50:00,1.6387,1.64005,1.63795,1.64005,2478400000.0
2009-03-26 11:55:00,1.6401,1.64145,1.63965,1.6409,2220600000.0
2009-03-26 12:00:00,1.64075,1.6408,1.63715,1.6378,2334400000.0
2009-03-26 12:05:00,1.6378,1.64025,1.6368,1.64005,2629600000.0
2009-03-26 12:10:00,1.64005,1.64035,1.6387,1.63915,2510200000.0
2009-03-26 12:15:00,1.63915,1.6401,1.63845,1.63965,1661200001.0
2009-03-26 12:20:00,1.6398,1.6417,1.63965,1.6416,2324800000.0
2009-03-26 12:25:00,1.64165,1.6424,1.64015,1.64055,1943400000.0
2009-03-26 12:30:00,1.64055,1.64055,1.63685,1.6386,2314800000.0
2009-03-26 12:35:00,1.6386,1.64195,1.63805,1.6401,2003000000.0
2009-03-26 12:40:00,1.6401,1.6402,1.63895,1.6394,1705200000.0
2009-03-26 12:45:00,1.6394,1.6394,1.636,1.63635,2076400000.0
2009-03-26 12:50:00,1.63615,1.63835,1.6355,1.6365,1905400000.0
2009-03-26 12:55:00,1.6365,1.6378,1.6364,1.63755,1793000000.0
2009-03-26 13:00:00,1.6376,1.63765,1.6363,1.6364,1972600000.0
2009-03-26 13:05:00,1.6364,1.6383,1.63625,1.63805,1897200000.0
2009-03-26 13:10:00,1.63805,1.6396,1.63725,1.6379,2184000000.0
2009-03-26 13:15:00,1.63795,1.6392,1.6379,1.63915,1456600000.0
2009-03-26 13:20:00,1.63915,1.63935,1.63825,1.63885,2376400000.0
2009-03-26 13:25:00,1.63885,1.6391,1.63775,1.63905,2140800001.0
2009-03-26 13:30:00,1.63905,1.64015,1.63885,1.63955,2166600000.0
2009-03-26 13:35:00,1.63965,1.6402,1.6384,1.63875,1588000000.0
2009-03-26 13:40:00,1.6388,1.6392,1.63805,1.63805,2086200000.0
2009-03-26 13:45:00,1.63805,1.6385,1.6375,1.6377,2103400000.0
2009-03-26 13:50:00,1.63765,1.6382,1.6375,1.63765,1637600000.0
2009-03-26 13:55:00,1.63765,1.63795,1.6367,1.63735,2263800000.0
2009-03-26 14:00:00,1.6374,1.63775,1.6363,1.6368,2348200000.0
2009-03-26 14:05:00,1.6368,1.6378,1.63655,1.6369,2388000001.0
2009-03-26 14:10:00,1.6369,1.6373,1.6362,1.6373,2284400000.0
2009-03-26 14:15:00,1.63725,1.6374,1.63645,1.637,1915400000.0
2009-03-26 14:20:00,1.6369,1.6392,1.63635,1.63875,1984400000.0
2009-03-26 14:25:00,1.63875,1.63925,1.63785,1.63895,1308600000.0
2009-03-26 14:30:00,1.6388,1.64015,1.6383,1.6391,2262700000.0
2009-03-26 14:35:00,1.6391,1.6398,1.63825,1.6386,1918600000.0
2009-03-26 14:40:00,1.6385,1.6401,1.63755,1.63795,2252600000.0
2009-03-26 14:45:00,1.6379,1.6389,1.637,1.63715,2068200000.0
2009-03-26 14:50:00,1.6371,1.63895,1.63695,1.63815,2523300000.0
2009-03-26 14:55:00,1.6381,1.6402,1.6381,1.63875,3040000001.0
2009-03-26 15:00:00,1.63875,1.6395,1.6382,1.63935,2861200003.0
2009-03-26 15:05:00,1.63935,1.6399,1.63805,1.63955,2485000000.0
2009-03-26 15:10:00,1.63945,1.64025,1.6383,1.63865,2909400000.0
2009-03-26 15:15:00,1.63865,1.639,1.6371,1.6376,3060600001.0
2009-03-26 15:20:00,1.6376,1.63915,1.63745,1.6391,2394800000.0
2009-03-26 15:25:00,1.63895,1.6393,1.638,1.63845,2664400000.0
2009-03-26 15:30:00,1.6385,1.6388,1.6375,1.6385,2882400000.0
2009-03-26 15:35:00,1.6384,1.63915,1.63835,1.63895,2672399999.0
2009-03-26 15:40:00,1.63905,1.63935,1.63815,1.63885,2575400001.0
2009-03-26 15:45:00,1.6389,1.63985,1.63745,1.6382,2905600001.0
2009-03-26 15:50:00,1.63815,1.63875,1.63665,1.63775,2899100000.0
2009-03-26 15:55:00,1.6378,1.63825,1.6355,1.63645,2680800000.0
2009-03-26 16:00:00,1.6364,1.63835,1.6362,1.6368,2869400001.0
2009-03-26 16:05:00,1.6368,1.63745,1.63625,1.63695,2357400001.0
2009-03-26 16:10:00,1.63675,1.63765,1.63415,1.6347,3062600002.0
2009-03-26 16:15:00,1.63465,1.63685,1.63405,1.6362,3428800000.0
2009-03-26 16:20:00,1.63615,1.6362,1.6332,1.63385,3001200000.0
2009-03-26 16:25:00,1.6338,1.63455,1.632,1.63205,2859500001.0
2009-03-26 16:30:00,1.63205,1.6332,1.63125,1.63285,2662600000.0
2009-03-26 16:35:00,1.6329,1.634,1.6323,1.63245,2800000001.0
2009-03-26 16:40:00,1.6325,1.6325,1.63035,1.6315,2776600000.0
2009-03-26 16:45:00,1.6315,1.6323,1.6305,1.63225,2661000000.0
2009-03-26 16:50:00,1.63215,1.63495,1.6319,1.63395,2756800000.0
2009-03-26 16:55:00,1.6339,1.63445,1.63355,1.63405,2600200000.0
2009-03-26 17:00:00,1.63395,1.635,1.63385,1.635,2768000000.0
2009-03-26 17:05:00,1.635,1.63545,1.6342,1.63505,2517200000.0
2009-03-26 17:10:00,1.635,1.63515,1.63365,1.6342,1964400000.0
2009-03-26 17:15:00,1.6341,1.63465,1.6323,1.63325,2410800000.0
2009-03-26 17:20:00,1.6332,1.6335,1.6324,1.6331,2315400000.0
2009-03-26 17:25:00,1.6329,1.6338,1.6323,1.63265,2652600000.0
2009-03-26 17:30:00,1.63265,1.63315,1.63185,1.6322,2389600000.0
2009-03-26 17:35:00,1.6322,1.6337,1.6319,1.6337,1824800001.0
2009-03-26 17:40:00,1.63355,1.63375,1.6321,1.6333,2258999999.0
2009-03-26 17:45:00,1.6333,1.63355,1.6329,1.63325,1564200000.0
2009-03-26 17:50:00,1.63325,1.63365,1.63265,1.63325,2399600000.0
2009-03-26 17:55:00,1.63325,1.63395,1.632,1.6338,2168400000.0
2009-03-26 18:00:00,1.6338,1.63455,1.63375,1.6341,2176400000.0
2009-03-26 18:05:00,1.63415,1.63615,1.6341,1.63575,1914000000.0
2009-03-26 18:10:00,1.63585,1.636,1.6348,1.6351,1520000000.0
2009-03-26 18:15:00,1.6351,1.63515,1.6342,1.63425,1899600001.0
2009-03-26 18:20:00,1.6344,1.6353,1.63425,1.63425,2109400000.0
2009-03-26 18:25:00,1.63425,1.6347,1.6338,1.63435,1669400000.0
2009-03-26 18:30:00,1.63445,1.63535,1.63345,1.634,1637200000.0
2009-03-26 18:35:00,1.63405,1.6354,1.6332,1.63345,1675600000.0
2009-03-26 18:40:00,1.6336,1.63375,1.63255,1.6329,1477399998.0
2009-03-26 18:45:00,1.633,1.6335,1.6323,1.6326,1662000000.0
2009-03-26 18:50:00,1.6326,1.6335,1.63165,1.63305,1373600000.0
2009-03-26 18:55:00,1.63305,1.63375,1.63215,1.6324,1351800000.0
2009-03-26 19:00:00,1.6324,1.633,1.6308,1.6326,1662200000.0
2009-03-26 19:05:00,1.6326,1.6329,1.63215,1.63255,1059000000.0
2009-03-26 19:10:00,1.63255,1.63295,1.63175,1.63225,1255600000.0
2009-03-26 19:15:00,1.63225,1.63225,1.6308,1.63115,728800000.0
2009-03-26 19:20:00,1.63115,1.63155,1.62985,1.6309,1161600000.0
2009-03-26 19:25:00,1.63095,1.63295,1.63095,1.6319,1283800001.0
2009-03-26 19:30:00,1.63175,1.6321,1.6311,1.6312,1225000000.0
2009-03-26 19:35:00,1.6312,1.63175,1.62845,1.62905,1558400000.0
2009-03-26 19:40:00,1.62915,1.6306,1.62905,1.6295,1175600000.0
2009-03-26 19:45:00,1.62915,1.62935,1.6281,1.62935,646400000.0
2009-03-26 19:50:00,1.6294,1.62955,1.6283,1.62835,994000000.0
2009-03-26 19:55:00,1.6283,1.62845,1.62595,1.62805,1730600000.0
2009-03-26 20:00:00,1.62805,1.62805,1.6261,1.6264,1542400000.0
2009-03-26 20:05:00,1.6264,1.628,1.6264,1.62785,1012000000.0
2009-03-26 20:10:00,1.62785,1.628,1.6267,1.6267,1029800000.0
2009-03-26 20:15:00,1.6267,1.6278,1.6267,1.6275,818800000.0
2009-03-26 20:20:00,1.6275,1.6278,1.627,1.62735,640400000.0
2009-03-26 20:25:00,1.6271,1.6274,1.62655,1.6269,1125800000.0
2009-03-26 20:30:00,1.6268,1.6271,1.62575,1.626,1036400000.0
2009-03-26 20:35:00,1.626,1.62755,1.62595,1.6274,1130600000.0
2009-03-26 20:40:00,1.6274,1.62835,1.62725,1.62775,930600000.0
2009-03-26 20:45:00,1.62775,1.62865,1.6274,1.62865,1164600000.0
2009-03-26 20:50:00,1.62875,1.6288,1.6277,1.6281,1456200000.0
2009-03-26 20:55:00,1.6281,1.62845,1.62695,1.6283,1969000000.0
2009-03-26 21:00:00,1.62815,1.62835,1.62755,1.6279,1144200000.0
2009-03-26 21:05:00,1.62795,1.62855,1.62685,1.62765,1089200000.0
2009-03-26 21:10:00,1.6278,1.6278,1.62675,1.62735,750600000.0
2009-03-26 21:15:00,1.62735,1.6282,1.62705,1.62785,837200000.0
2009-03-26 21:20:00,1.62785,1.62925,1.6275,1.62865,656000000.0
2009-03-26 21:25:00,1.62885,1.6294,1.6288,1.62915,531000000.0
2009-03-26 21:30:00,1.62915,1.6297,1.62895,1.62935,740200000.0
2009-03-26 21:35:00,1.6293,1.63,1.62895,1.6292,803400000.0
2009-03-26 21:40:00,1.6292,1.62935,1.62815,1.6286,1167800000.0
2009-03-26 21:45:00,1.62855,1.6295,1.6282,1.62915,823200000.0
2009-03-26 21:50:00,1.6292,1.62995,1.62885,1.6292,1155200000.0
2009-03-26 21:55:00,1.62925,1.63005,1.62925,1.6296,338200000.0
2009-03-26 22:00:00,1.6296,1.63025,1.6289,1.63005,711400001.0
2009-03-26 22:05:00,1.63005,1.63025,1.6294,1.6297,366400000.0
2009-03-26 22:10:00,1.62985,1.6302,1.62885,1.629,680400000.0
2009-03-26 22:15:00,1.62895,1.62935,1.62855,1.62855,447800000.0
2009-03-26 22:20:00,1.62855,1.62895,1.6282,1.6282,337400000.0
2009-03-26 22:25:00,1.62825,1.6294,1.6281,1.62875,367800000.0
2009-03-26 22:30:00,1.6289,1.62965,1.6287,1.62895,266800000.0
2009-03-26 22:35:00,1.62895,1.63035,1.62845,1.62875,652400000.0
2009-03-26 22:40:00,1.6287,1.629,1.62745,1.6277,543800000.0
2009-03-26 22:45:00,1.62775,1.6281,1.62725,1.62805,364400000.0
2009-03-26 22:50:00,1.62805,1.62865,1.62755,1.62755,513000000.0
2009-03-26 22:55:00,1.62755,1.62895,1.62755,1.62845,571600000.0
2009-03-26 23:00:00,1.62845,1.629,1.6272,1.6288,349600000.0
2009-03-26 23:05:00,1.6291,1.62925,1.628,1.62915,262000000.0
2009-03-26 23:10:00,1.62915,1.62915,1.6286,1.62875,121600000.0
2009-03-26 23:15:00,1.62875,1.6296,1.6285,1.6296,331600000.0
2009-03-26 23:20:00,1.6296,1.63035,1.62935,1.63,200600000.0
2009-03-26 23:25:00,1.62949,1.63,1.62735,1.62855,418600000.0
2009-03-26 23:30:00,1.6285,1.6286,1.62775,1.6285,263200000.0
2009-03-26 23:35:00,1.62865,1.6293,1.62865,1.6292,103000000.0
2009-03-26 23:40:00,1.6292,1.62925,1.62895,1.629,75600000.0
2009-03-26 23:45:00,1.62915,1.62945,1.62865,1.6289,163600000.0
2009-03-26 23:50:00,1.62855,1.62965,1.62855,1.62945,137400000.0
2009-03-26 23:55:00,1.6294,1.6301,1.6272,1.6301,88400000.0
2009-03-27 00:00:00,1.63015,1.6302,1.62858,1.62882,318200000.0
2009-03-27 00:05:00,1.6289,1.6296,1.62805,1.6294,72400000.0
2009-03-27 00:10:00,1.62892,1.62955,1.62841,1.62925,158000000.0
2009-03-27 00:15:00,1.6293,1.6293,1.62775,1.6279,158600000.0
2009-03-27 00:20:00,1.6281,1.6288,1.628,1.62875,140000000.0
2009-03-27 00:25:00,1.6288,1.6289,1.62811,1.6288,237200000.0
2009-03-27 00:30:00,1.6288,1.62905,1.62865,1.62885,178000000.0
2009-03-27 00:35:00,1.62885,1.62895,1.62795,1.62825,272600000.0
2009-03-27 00:40:00,1.62835,1.6288,1.62785,1.6282,210200000.0
2009-03-27 00:45:00,1.6283,1.62925,1.6278,1.62866,377200000.0
2009-03-27 00:50:00,1.62915,1.6297,1.6286,1.62915,273400000.0
2009-03-27 00:55:00,1.6288,1.6307,1.6275,1.62825,1404400000.0
2009-03-27 01:00:00,1.62825,1.62954,1.62815,1.62945,524400000.0
2009-03-27 01:05:00,1.62915,1.62965,1.62915,1.6296,78000000.0
2009-03-27 01:10:00,1.6296,1.6306,1.62905,1.63055,269400000.0
2009-03-27 01:15:00,1.6305,1.631,1.6299,1.6303,396000000.0
2009-03-27 01:20:00,1.63035,1.63055,1.63025,1.63035,112200000.0
2009-03-27 01:25:00,1.63035,1.6305,1.6298,1.6302,178400000.0
2009-03-27 01:30:00,1.6302,1.63055,1.6297,1.6302,257800000.0
2009-03-27 01:35:00,1.6303,1.63035,1.6294,1.6294,228000000.0
2009-03-27 01:40:00,1.62885,1.6298,1.628,1.62955,1291000000.0
2009-03-27 01:45:00,1.6297,1.63045,1.62935,1.6297,142400000.0
2009-03-27 01:50:00,1.6298,1.63035,1.6296,1.6301,133800000.0
2009-03-27 01:55:00,1.62935,1.6303,1.62935,1.62985,103400000.0
2009-03-27 02:00:00,1.6299,1.63055,1.62965,1.6301,281000000.0
2009-03-27 02:05:00,1.63005,1.63015,1.6297,1.62995,200800000.0
2009-03-27 02:10:00,1.62995,1.6305,1.62945,1.62985,337800000.0
2009-03-27 02:15:00,1.6297,1.63045,1.62955,1.62975,336000000.0
2009-03-27 02:20:00,1.62975,1.6305,1.6297,1.63045,222600000.0
2009-03-27 02:25:00,1.63045,1.63065,1.6293,1.62955,496200000.0
2009-03-27 02:30:00,1.62975,1.6298,1.6289,1.6295,461200000.0
2009-03-27 02:35:00,1.6295,1.6295,1.6278,1.62845,769600000.0
2009-03-27 02:40:00,1.6284,1.6286,1.62835,1.62855,407200000.0
2009-03-27 02:45:00,1.62855,1.62855,1.6265,1.62745,515800000.0
2009-03-27 02:50:00,1.62745,1.62765,1.6271,1.6272,274600000.0
2009-03-27 02:55:00,1.62735,1.6285,1.6272,1.62745,773000000.0
2009-03-27 03:00:00,1.6274,1.62765,1.6263,1.62665,614400000.0
2009-03-27 03:05:00,1.62665,1.6284,1.62645,1.6278,814800000.0
2009-03-27 03:10:00,1.6278,1.62875,1.62725,1.62725,392800000.0
2009-03-27 03:15:00,1.62725,1.6278,1.6268,1.6273,417200000.0
2009-03-27 03:20:00,1.6273,1.6292,1.6273,1.6292,709200000.0
2009-03-27 03:25:00,1.6292,1.6292,1.62825,1.6287,457400000.0
2009-03-27 03:30:00,1.6287,1.6287,1.62805,1.6282,465000000.0
2009-03-27 03:35:00,1.6282,1.6302,1.6282,1.6301,678400000.0
2009-03-27 03:40:00,1.6301,1.6313,1.6301,1.6311,437400000.0
2009-03-27 03:45:00,1.6312,1.6317,1.6309,1.631,406400000.0
2009-03-27 03:50:00,1.631,1.6311,1.62995,1.63005,213800000.0
2009-03-27 03:55:00,1.63005,1.63025,1.6295,1.63015,205000000.0
2009-03-27 04:00:00,1.63015,1.63015,1.6289,1.629,230000000.0
2009-03-27 04:05:00,1.62905,1.62905,1.6273,1.6277,319200000.0
2009-03-27 04:10:00,1.62775,1.62835,1.6273,1.6275,374000000.0
2009-03-27 04:15:00,1.6275,1.62905,1.62745,1.629,417400000.0
2009-03-27 04:20:00,1.629,1.6294,1.62785,1.629,493400000.0
2009-03-27 04:25:00,1.6291,1.6293,1.6284,1.6285,222800000.0
2009-03-27 04:30:00,1.6285,1.62945,1.62845,1.6291,191000000.0
2009-03-27 04:35:00,1.62915,1.6293,1.62835,1.62845,455000000.0
2009-03-27 04:40:00,1.62845,1.6285,1.62775,1.62815,231600000.0
2009-03-27 04:45:00,1.62825,1.6289,1.62815,1.62845,531200000.0
2009-03-27 04:50:00,1.62835,1.6286,1.62785,1.62815,382200000.0
2009-03-27 04:55:00,1.62815,1.62855,1.62755,1.62815,304200000.0
2009-03-27 05:00:00,1.62825,1.62855,1.62655,1.6269,442800000.0
2009-03-27 05:05:00,1.6269,1.62735,1.6267,1.62705,365800000.0
2009-03-27 05:10:00,1.6271,1.62715,1.62665,1.6267,140200000.0
2009-03-27 05:15:00,1.62675,1.6271,1.62635,1.6266,282000000.0
2009-03-27 05:20:00,1.6266,1.6266,1.6259,1.6264,244400000.0
2009-03-27 05:25:00,1.6265,1.6276,1.6259,1.62755,484800000.0
2009-03-27 05:30:00,1.62755,1.6276,1.6258,1.62655,284800000.0
2009-03-27 05:35:00,1.6266,1.6272,1.6263,1.62635,363400000.0
2009-03-27 05:40:00,1.6265,1.62655,1.62565,1.6261,344200000.0
2009-03-27 05:45:00,1.62605,1.6264,1.62565,1.62635,394600000.0
2009-03-27 05:50:00,1.6263,1.62665,1.62615,1.62635,242000000.0
2009-03-27 05:55:00,1.62635,1.6274,1.6259,1.6273,337800000.0
2009-03-27 06:00:00,1.62735,1.6285,1.62735,1.6285,313600000.0
2009-03-27 06:05:00,1.62855,1.6286,1.62685,1.62775,479600000.0
2009-03-27 06:10:00,1.6278,1.62815,1.62696,1.62705,525400000.0
2009-03-27 06:15:00,1.62705,1.6271,1.6263,1.6266,410200000.0
2009-03-27 06:20:00,1.62655,1.6272,1.62645,1.6272,223800000.0
2009-03-27 06:25:00,1.62715,1.6274,1.6269,1.6272,249800000.0
2009-03-27 06:30:00,1.6272,1.6275,1.6269,1.62735,164400000.0
2009-03-27 06:35:00,1.62725,1.6276,1.62715,1.6274,54200000.0
2009-03-27 06:40:00,1.62735,1.6277,1.627,1.6271,251200000.0
2009-03-27 06:45:00,1.6272,1.62785,1.6267,1.62745,379400000.0
2009-03-27 06:50:00,1.62745,1.62795,1.6271,1.62775,837800000.0
2009-03-27 06:55:00,1.6278,1.6279,1.6268,1.62785,580200000.0
2009-03-27 07:00:00,1.62785,1.62815,1.627,1.62755,494200000.0
2009-03-27 07:05:00,1.6277,1.62835,1.62675,1.62775,826000000.0
2009-03-27 07:10:00,1.62795,1.62795,1.6273,1.6273,256600000.0
2009-03-27 07:15:00,1.62725,1.6273,1.6267,1.6269,211200000.0
2009-03-27 07:20:00,1.6269,1.6272,1.62625,1.6271,249800000.0
2009-03-27 07:25:00,1.62715,1.62875,1.62685,1.62805,422000000.0
2009-03-27 07:30:00,1.62805,1.62805,1.6273,1.62755,190400000.0
2009-03-27 07:35:00,1.62775,1.62835,1.6274,1.62825,188400000.0
2009-03-27 07:40:00,1.62825,1.62835,1.6279,1.62825,144000000.0
2009-03-27 07:45:00,1.62835,1.62875,1.6279,1.62795,327400000.0
2009-03-27 07:50:00,1.6278,1.62795,1.6273,1.6277,433600000.0
2009-03-27 07:55:00,1.62755,1.62795,1.62755,1.62765,151000000.0
2009-03-27 08:00:00,1.6275,1.62755,1.62655,1.62695,393200000.0
2009-03-27 08:05:00,1.62675,1.62705,1.6262,1.62655,490800000.0
2009-03-27 08:10:00,1.62655,1.62695,1.62625,1.6264,317400000.0
2009-03-27 08:15:00,1.6264,1.6273,1.62555,1.6259,653600000.0
2009-03-27 08:20:00,1.62585,1.6261,1.62395,1.6242,596200000.0
2009-03-27 08:25:00,1.6243,1.6246,1.6226,1.6234,612000000.0
2009-03-27 08:30:00,1.62335,1.6234,1.6216,1.62255,656400000.0
2009-03-27 08:35:00,1.62265,1.6252,1.6225,1.62515,621800000.0
2009-03-27 08:40:00,1.62505,1.6257,1.624,1.6251,946400000.0
2009-03-27 08:45:00,1.6251,1.62525,1.62375,1.62485,688400000.0
2009-03-27 08:50:00,1.62485,1.62545,1.6246,1.62515,707200000.0
2009-03-27 08:55:00,1.62505,1.6253,1.6244,1.625,602600000.0
2009-03-27 09:00:00,1.62505,1.62505,1.62425,1.6249,572000000.0
2009-03-27 09:05:00,1.625,1.6274,1.62475,1.6271,778000000.0
2009-03-27 09:10:00,1.6271,1.6275,1.6261,1.6261,544000000.0
2009-03-27 09:15:00,1.6262,1.62645,1.6242,1.6243,715800000.0
2009-03-27 09:20:00,1.62425,1.62595,1.6239,1.6259,1146600000.0
2009-03-27 09:25:00,1.6259,1.6264,1.6252,1.62595,843200000.0
2009-03-27 09:30:00,1.626,1.6272,1.6258,1.62605,1414800000.0
2009-03-27 09:35:00,1.62605,1.6261,1.62445,1.6249,1956400000.0
2009-03-27 09:40:00,1.6249,1.62625,1.6248,1.62625,1546600000.0
2009-03-27 09:45:00,1.62625,1.6264,1.6234,1.62585,1958800000.0
2009-03-27 09:50:00,1.6257,1.6285,1.6257,1.62745,2115000000.0
2009-03-27 09:55:00,1.62745,1.62895,1.6263,1.62675,2172000000.0
2009-03-27 10:00:00,1.6269,1.62745,1.62515,1.62515,2029400001.0
2009-03-27 10:05:00,1.6251,1.6252,1.6234,1.62495,2273500001.0
2009-03-27 10:10:00,1.62495,1.6255,1.6229,1.6242,2227000000.0
2009-03-27 10:15:00,1.6241,1.6276,1.6241,1.62745,2111599999.0
2009-03-27 10:20:00,1.6275,1.63,1.62615,1.62995,2390600000.0
2009-03-27 10:25:00,1.62995,1.62995,1.6285,1.6289,1737800000.0
2009-03-27 10:30:00,1.62875,1.6293,1.62745,1.62745,2099400000.0
2009-03-27 10:35:00,1.6276,1.62865,1.6273,1.6285,1810400000.0
2009-03-27 10:40:00,1.62875,1.6301,1.62845,1.62865,2151600001.0
2009-03-27 10:45:00,1.62855,1.6286,1.62715,1.6281,1756000000.0
2009-03-27 10:50:00,1.6281,1.62875,1.62715,1.62775,1823800000.0
2009-03-27 10:55:00,1.62775,1.62775,1.62475,1.6249,1621400001.0
2009-03-27 11:00:00,1.62515,1.62645,1.62455,1.6253,1788800000.0
2009-03-27 11:05:00,1.6254,1.6271,1.62535,1.6269,1812600000.0
2009-03-27 11:10:00,1.62665,1.62775,1.62585,1.62585,2566600000.0
2009-03-27 11:15:00,1.62585,1.6272,1.62535,1.6268,2377600000.0
2009-03-27 11:20:00,1.6269,1.62715,1.6219,1.6244,2221999999.0
2009-03-27 11:25:00,1.6244,1.62555,1.62315,1.62445,2905999998.0
2009-03-27 11:30:00,1.62435,1.6249,1.6214,1.6245,2378200000.0
2009-03-27 11:35:00,1.6245,1.62625,1.62415,1.6259,1987999999.0
2009-03-27 11:40:00,1.62595,1.62635,1.62245,1.6231,2944800000.0
2009-03-27 11:45:00,1.6231,1.62475,1.6227,1.6243,2425400000.0
2009-03-27 11:50:00,1.6242,1.6246,1.6225,1.6233,2500799999.0
2009-03-27 11:55:00,1.6235,1.6263,1.62315,1.6255,2186000000.0
2009-03-27 12:00:00,1.6255,1.6262,1.62515,1.6253,2064600002.0
2009-03-27 12:05:00,1.6253,1.62695,1.62515,1.6261,2453200000.0
2009-03-27 12:10:00,1.6262,1.62975,1.6262,1.6294,2904800000.0
2009-03-27 12:15:00,1.62925,1.6306,1.628,1.62875,2821500000.0
2009-03-27 12:20:00,1.62885,1.62945,1.62695,1.628,2761200000.0
2009-03-27 12:25:00,1.62795,1.62905,1.6266,1.62755,2586600000.0
2009-03-27 12:30:00,1.62745,1.62815,1.62665,1.628,2469200001.0
2009-03-27 12:35:00,1.628,1.6282,1.6258,1.6261,2233600000.0
2009-03-27 12:40:00,1.6261,1.6281,1.6258,1.62725,1585600001.0
2009-03-27 12:45:00,1.62735,1.6282,1.62595,1.6272,1787800000.0
2009-03-27 12:50:00,1.62735,1.6274,1.62415,1.62415,2511600000.0
2009-03-27 12:55:00,1.6244,1.62515,1.62325,1.6244,2729600000.0
2009-03-27 13:00:00,1.62445,1.6276,1.624,1.6276,2653400000.0
2009-03-27 13:05:00,1.62765,1.6278,1.62665,1.62775,2601400000.0
2009-03-27 13:10:00,1.62785,1.6299,1.6273,1.62945,2225400001.0
2009-03-27 13:15:00,1.62955,1.63015,1.6282,1.63005,1777800000.0
2009-03-27 13:20:00,1.63005,1.63045,1.629,1.62995,1880400000.0
2009-03-27 13:25:00,1.63005,1.631,1.62945,1.6304,2089600000.0
2009-03-27 13:30:00,1.6304,1.63095,1.62935,1.6294,2481200000.0
2009-03-27 13:35:00,1.6294,1.63055,1.6277,1.6297,2383200000.0
2009-03-27 13:40:00,1.6297,1.6325,1.62945,1.632,2664400000.0
2009-03-27 13:45:00,1.63205,1.6341,1.63205,1.6332,2798600001.0
2009-03-27 13:50:00,1.6332,1.6348,1.6328,1.63345,2802400000.0
2009-03-27 13:55:00,1.6336,1.63465,1.63275,1.633,3037800001.0
2009-03-27 14:00:00,1.633,1.63465,1.6317,1.63385,2882399999.0
2009-03-27 14:05:00,1.6338,1.63465,1.6329,1.6335,2727600001.0
2009-03-27 14:10:00,1.6335,1.63455,1.63305,1.6332,2335600000.0
2009-03-27 14:15:00,1.6332,1.63405,1.63285,1.63385,2003000000.0
2009-03-27 14:20:00,1.63375,1.63635,1.6333,1.6357,2740600000.0
2009-03-27 14:25:00,1.63565,1.6358,1.6331,1.6335,2265400000.0
2009-03-27 14:30:00,1.6335,1.63495,1.6332,1.6347,1908800000.0
2009-03-27 14:35:00,1.6347,1.63605,1.6347,1.6357,1797600000.0
2009-03-27 14:40:00,1.63555,1.63715,1.6349,1.63695,1761200000.0
2009-03-27 14:45:00,1.6369,1.63715,1.63535,1.6364,1517400000.0
2009-03-27 14:50:00,1.6363,1.63755,1.6362,1.637,1198500000.0
2009-03-27 14:55:00,1.637,1.6376,1.636,1.6371,1456200000.0
2009-03-27 15:00:00,1.63695,1.6384,1.6357,1.636,2079200000.0
2009-03-27 15:05:00,1.6361,1.6364,1.63485,1.6361,2027200000.0
2009-03-27 15:10:00,1.6361,1.6377,1.6356,1.63605,2463200000.0
2009-03-27 15:15:00,1.6362,1.6372,1.6343,1.63675,2940000000.0
2009-03-27 15:20:00,1.6366,1.6375,1.63465,1.63495,2160400000.0
2009-03-27 15:25:00,1.6349,1.63595,1.6342,1.63585,1966000000.0
2009-03-27 15:30:00,1.6358,1.63605,1.6346,1.63545,1938600000.0
2009-03-27 15:35:00,1.6356,1.63715,1.63525,1.63705,1854200000.0
2009-03-27 15:40:00,1.63705,1.6382,1.63695,1.63785,1691800000.0
2009-03-27 15:45:00,1.63775,1.63825,1.6373,1.6375,1599800000.0
2009-03-27 15:50:00,1.6376,1.63875,1.63715,1.6381,2192200000.0
2009-03-27 15:55:00,1.6381,1.6403,1.63735,1.6403,2368800000.0
2009-03-27 16:00:00,1.6403,1.6439,1.6391,1.643,2901600000.0
2009-03-27 16:05:00,1.643,1.64325,1.63945,1.64035,2373600000.0
2009-03-27 16:10:00,1.64025,1.64215,1.64015,1.6414,2261600000.0
2009-03-27 16:15:00,1.64145,1.64335,1.64115,1.64335,2198800000.0
2009-03-27 16:20:00,1.64335,1.64335,1.6393,1.64015,2415999999.0
2009-03-27 16:25:00,1.6401,1.6407,1.6331,1.63365,2408499999.0
2009-03-27 16:30:00,1.6337,1.63915,1.6334,1.6383,1823100000.0
2009-03-27 16:35:00,1.6382,1.64005,1.63795,1.6395,2394200000.0
2009-03-27 16:40:00,1.63945,1.63975,1.6385,1.6388,1605600000.0
2009-03-27 16:45:00,1.63875,1.64015,1.6382,1.6397,1570800000.0
2009-03-27 16:50:00,1.63975,1.63985,1.63875,1.63905,1599200000.0
2009-03-27 16:55:00,1.63905,1.6403,1.63765,1.6377,1549800000.0
2009-03-27 17:00:00,1.6376,1.64055,1.63745,1.64045,1710200001.0
2009-03-27 17:05:00,1.64045,1.64045,1.63905,1.63915,1809600000.0
2009-03-27 17:10:00,1.63915,1.6408,1.63915,1.6405,1512600000.0
2009-03-27 17:15:00,1.6405,1.6408,1.6397,1.6398,1502600000.0
2009-03-27 17:20:00,1.6398,1.64095,1.63905,1.6391,1276400000.0
2009-03-27 17:25:00,1.6391,1.64065,1.63905,1.6399,1607600001.0
2009-03-27 17:30:00,1.6399,1.6409,1.6395,1.64015,1329400000.0
2009-03-27 17:35:00,1.64015,1.64055,1.6396,1.6398,1574600001.0
2009-03-27 17:40:00,1.6399,1.6406,1.63865,1.6387,1615000000.0
2009-03-27 17:45:00,1.6388,1.63885,1.6375,1.6377,1522000000.0
2009-03-27 17:50:00,1.6378,1.63885,1.63685,1.63705,1849800000.0
2009-03-27 17:55:00,1.63705,1.6385,1.63625,1.63775,1861800000.0
2009-03-27 18:00:00,1.63795,1.63875,1.63585,1.63595,1974000000.0
2009-03-27 18:05:00,1.63605,1.6371,1.63565,1.63655,1587600000.0
2009-03-27 18:10:00,1.63655,1.6381,1.6359,1.6378,1552800000.0
2009-03-27 18:15:00,1.63785,1.63815,1.6365,1.63815,1708600000.0
2009-03-27 18:20:00,1.63805,1.64,1.63805,1.63965,1568400000.0
2009-03-27 18:25:00,1.6396,1.6405,1.6384,1.64,1420800000.0
2009-03-27 18:30:00,1.6401,1.64135,1.63865,1.6399,2428200001.0
2009-03-27 18:35:00,1.6399,1.641,1.639,1.639,1795400000.0
2009-03-27 18:40:00,1.6391,1.64045,1.63905,1.63985,1630800000.0
2009-03-27 18:45:00,1.63995,1.64025,1.6391,1.63935,1661600001.0
2009-03-27 18:50:00,1.63935,1.64015,1.6387,1.63955,1368000001.0
2009-03-27 18:55:00,1.63955,1.63975,1.63695,1.6371,1099600000.0
2009-03-27 19:00:00,1.63715,1.63785,1.6364,1.6376,1028600000.0
2009-03-27 19:05:00,1.6376,1.63785,1.63705,1.63735,1446400001.0
2009-03-27 19:10:00,1.63725,1.63775,1.6371,1.6375,547200000.0
2009-03-27 19:15:00,1.63745,1.6379,1.6365,1.63655,1047600000.0
2009-03-27 19:20:00,1.63655,1.63785,1.6362,1.6362,732000000.0
2009-03-27 19:25:00,1.6362,1.6362,1.6351,1.63535,1196800000.0
2009-03-27 19:30:00,1.63535,1.6355,1.634,1.6343,1019000000.0
2009-03-27 19:35:00,1.63435,1.6346,1.6337,1.6342,811600000.0
2009-03-27 19:40:00,1.6342,1.6351,1.63385,1.63505,1175000000.0
2009-03-27 19:45:00,1.63505,1.6359,1.6344,1.6346,766800000.0
2009-03-27 19:50:00,1.63455,1.63525,1.63375,1.634,1120000000.0
2009-03-27 19:55:00,1.63415,1.63425,1.63355,1.63375,853200000.0
2009-03-27 20:00:00,1.63375,1.63545,1.63345,1.63465,1308000000.0
2009-03-27 20:05:00,1.63455,1.6355,1.63455,1.6354,817200000.0
2009-03-27 20:10:00,1.6355,1.6355,1.6338,1.63415,826400000.0
2009-03-27 20:15:00,1.63415,1.63465,1.6337,1.634,625800000.0
2009-03-27 20:20:00,1.634,1.6347,1.63385,1.63435,726200000.0
2009-03-27 20:25:00,1.6343,1.63435,1.6334,1.6338,474200000.0
2009-03-27 20:30:00,1.6338,1.6354,1.63365,1.6352,796600000.0
2009-03-27 20:35:00,1.6352,1.6363,1.63485,1.63545,732800000.0
2009-03-27 20:40:00,1.6355,1.6366,1.6354,1.63635,737600000.0
2009-03-27 20:45:00,1.6364,1.63655,1.63535,1.6356,473000000.0
2009-03-27 20:50:00,1.6356,1.6363,1.63535,1.6357,681400000.0
2009-03-27 20:55:00,1.6357,1.63595,1.6337,1.6339,723200000.0
2009-03-27 21:00:00,1.63385,1.6341,1.6335,1.6338,375000000.0
2009-03-27 21:05:00,1.6339,1.6345,1.6338,1.6345,411200000.0
2009-03-27 21:10:00,1.6345,1.6353,1.63435,1.635,266200000.0
2009-03-27 21:15:00,1.635,1.63515,1.63435,1.63455,315800000.0
2009-03-27 21:20:00,1.6345,1.6351,1.63445,1.63495,320000000.0
2009-03-27 21:25:00,1.6349,1.6349,1.63435,1.63455,151200000.0
2009-03-27 21:30:00,1.6346,1.6346,1.63415,1.63435,216400000.0
2009-03-27 21:35:00,1.63445,1.63465,1.63415,1.63455,438600000.0
2009-03-27 21:40:00,1.63445,1.6352,1.6344,1.6352,401400000.0
2009-03-27 21:45:00,1.6353,1.6356,1.63525,1.63525,306800000.0
2009-03-27 21:50:00,1.63525,1.6354,1.6349,1.6349,143200000.0
2009-03-27 21:55:00,1.6349,1.63535,1.63485,1.63515,174000000.0
2009-03-27 22:00:00,1.63495,1.6351,1.63405,1.6344,257600000.0
2009-03-27 22:05:00,1.63435,1.63565,1.63435,1.6356,176600000.0
2009-03-27 22:10:00,1.6356,1.6373,1.6355,1.63725,682800001.0
2009-03-27 22:15:00,1.63725,1.6378,1.63715,1.63755,439200000.0
2009-03-27 22:20:00,1.63765,1.6389,1.63765,1.63885,383200000.0
2009-03-27 22:25:00,1.63895,1.63895,1.63835,1.63855,281000000.0
2009-03-27 22:30:00,1.63885,1.63885,1.63825,1.63845,271800000.0
2009-03-27 22:35:00,1.63855,1.63875,1.63725,1.6381,180600000.0
2009-03-27 22:40:00,1.63805,1.6386,1.6379,1.63795,225000000.0
2009-03-27 22:45:00,1.63815,1.63855,1.6376,1.63795,200000000.0
2009-03-27 22:50:00,1.638,1.63825,1.6376,1.6381,173600000.0
2009-03-27 22:55:00,1.6382,1.63912,1.63705,1.6379,325600000.0
2009-03-29 23:00:00,1.6345,1.63552,1.63407,1.63522,578000000.0
2009-03-29 23:05:00,1.63529,1.63548,1.63422,1.63498,496800000.0
2009-03-29 23:10:00,1.63439,1.63559,1.63437,1.63495,339200000.0
2009-03-29 23:15:00,1.63494,1.63566,1.63458,1.6354,298000000.0
2009-03-29 23:20:00,1.6353,1.6353,1.6352,1.6352,24400000.0
2009-03-29 23:25:00,1.63515,1.6353,1.6343,1.63475,116800000.0
2009-03-29 23:30:00,1.6347,1.63645,1.6331,1.63465,123000000.0
2009-03-29 23:35:00,1.63485,1.63645,1.6348,1.63635,193800000.0
2009-03-29 23:40:00,1.6365,1.6367,1.6365,1.6367,56000000.0
2009-03-29 23:45:00,1.6367,1.63695,1.6355,1.63615,44400000.0
2009-03-29 23:50:00,1.6361,1.6369,1.6361,1.6368,125200000.0
2009-03-29 23:55:00,1.63675,1.63705,1.6358,1.6362,205600000.0
2009-03-30 00:00:00,1.63625,1.6364,1.6347,1.6353,456800000.0
2009-03-30 00:05:00,1.6353,1.6357,1.63515,1.6353,165600000.0
2009-03-30 00:10:00,1.6353,1.63545,1.63165,1.635,319200000.0
2009-03-30 00:15:00,1.6341,1.63545,1.6341,1.6349,423600000.0
2009-03-30 00:20:00,1.6349,1.6362,1.6333,1.63615,820600000.0
2009-03-30 00:25:00,1.63615,1.6363,1.6333,1.6347,426200000.0
2009-03-30 00:30:00,1.63485,1.63625,1.6331,1.63585,758600000.0
2009-03-30 00:35:00,1.63575,1.636,1.63405,1.6352,801400000.0
2009-03-30 00:40:00,1.6352,1.63545,1.63445,1.63525,682800000.0
2009-03-30 00:45:00,1.6353,1.6357,1.6349,1.63565,507200000.0
2009-03-30 00:50:00,1.6357,1.636,1.63495,1.636,627800000.0
2009-03-30 00:55:00,1.636,1.63645,1.63555,1.63575,428000000.0
2009-03-30 01:00:00,1.63575,1.6366,1.63575,1.6366,338000000.0
2009-03-30 01:05:00,1.6367,1.63695,1.63635,1.63645,204000000.0
2009-03-30 01:10:00,1.63645,1.6365,1.63535,1.6356,258800000.0
2009-03-30 01:15:00,1.6356,1.63565,1.63457,1.6351,170800000.0
2009-03-30 01:20:00,1.6351,1.63545,1.635,1.6353,124600000.0
2009-03-30 01:25:00,1.6353,1.6353,1.6331,1.63435,373000000.0
2009-03-30 01:30:00,1.63435,1.6352,1.63385,1.63485,317600000.0
2009-03-30 01:35:00,1.6349,1.6358,1.6341,1.63475,362800000.0
2009-03-30 01:40:00,1.63475,1.63585,1.63395,1.63465,829600000.0
2009-03-30 01:45:00,1.6349,1.63525,1.6346,1.6349,490800000.0
2009-03-30 01:50:00,1.635,1.63505,1.63375,1.6344,420400000.0
2009-03-30 01:55:00,1.63435,1.63455,1.6336,1.63455,280200000.0
2009-03-30 02:00:00,1.6346,1.6351,1.6341,1.6345,570800000.0
2009-03-30 02:05:00,1.63455,1.63455,1.63355,1.6339,147800000.0
2009-03-30 02:10:00,1.634,1.634,1.6332,1.63365,446000000.0
2009-03-30 02:15:00,1.6337,1.63505,1.63365,1.63385,469600000.0
2009-03-30 02:20:00,1.63385,1.63485,1.63355,1.6347,507000000.0
2009-03-30 02:25:00,1.63485,1.63535,1.63465,1.63465,370400000.0
2009-03-30 02:30:00,1.63475,1.6361,1.6343,1.6345,604800000.0
2009-03-30 02:35:00,1.63455,1.63505,1.63435,1.6347,531800000.0
2009-03-30 02:40:00,1.63465,1.63505,1.63335,1.63375,559600000.0
2009-03-30 02:45:00,1.63385,1.63465,1.63385,1.63425,484600000.0
2009-03-30 02:50:00,1.63425,1.63445,1.63375,1.6342,538800000.0
2009-03-30 02:55:00,1.63405,1.63505,1.6339,1.63455,441400000.0
2009-03-30 03:00:00,1.6347,1.6352,1.63435,1.63485,287600000.0
2009-03-30 03:05:00,1.63485,1.6357,1.6345,1.63535,606200000.0
2009-03-30 03:10:00,1.63535,1.6362,1.6349,1.63505,279800000.0
2009-03-30 03:15:00,1.63515,1.6356,1.6348,1.6353,478600000.0
2009-03-30 03:20:00,1.63525,1.63575,1.6348,1.6351,253400000.0
2009-03-30 03:25:00,1.6351,1.6358,1.6345,1.6347,616600000.0
2009-03-30 03:30:00,1.6347,1.6348,1.63365,1.63405,280800000.0
2009-03-30 03:35:00,1.634,1.63475,1.63355,1.63465,292000000.0
2009-03-30 03:40:00,1.63455,1.6352,1.6342,1.63475,281200000.0
2009-03-30 03:45:00,1.63475,1.6351,1.6341,1.63415,285000000.0
2009-03-30 03:50:00,1.6343,1.6351,1.63415,1.6348,319800000.0
2009-03-30 03:55:00,1.6349,1.63505,1.6342,1.63505,226000000.0
2009-03-30 04:00:00,1.635,1.6353,1.6345,1.6347,303200000.0
2009-03-30 04:05:00,1.63475,1.6351,1.6346,1.6349,297600000.0
2009-03-30 04:10:00,1.6345,1.6351,1.6336,1.63415,490400000.0
2009-03-30 04:15:00,1.63415,1.6343,1.63305,1.6339,203800000.0
2009-03-30 04:20:00,1.6339,1.6346,1.6333,1.63435,250000000.0
2009-03-30 04:25:00,1.6343,1.63435,1.63405,1.63415,145800000.0
2009-03-30 04:30:00,1.63415,1.6343,1.63375,1.63405,215600000.0
2009-03-30 04:35:00,1.634,1.63435,1.63355,1.63405,373000000.0
2009-03-30 04:40:00,1.63395,1.63435,1.63325,1.63325,466200000.0
2009-03-30 04:45:00,1.6337,1.6337,1.6329,1.6335,365600000.0
2009-03-30 04:50:00,1.6334,1.63385,1.63305,1.6332,363600000.0
2009-03-30 04:55:00,1.6332,1.6338,1.6331,1.63355,603600000.0
2009-03-30 05:00:00,1.63355,1.6338,1.6331,1.63355,278400000.0
2009-03-30 05:05:00,1.63365,1.63425,1.63335,1.6342,197800000.0
2009-03-30 05:10:00,1.6342,1.63465,1.6342,1.63435,179200000.0
2009-03-30 05:15:00,1.63435,1.6344,1.6337,1.6338,161200000.0
2009-03-30 05:20:00,1.63385,1.63385,1.63335,1.63375,270200000.0
2009-03-30 05:25:00,1.63375,1.63375,1.6324,1.63265,482800000.0
2009-03-30 05:30:00,1.6327,1.63315,1.6325,1.63295,452400000.0
2009-03-30 05:35:00,1.6329,1.63295,1.63055,1.6307,489600000.0
2009-03-30 05:40:00,1.63065,1.6312,1.6306,1.63105,409000000.0
2009-03-30 05:45:00,1.6311,1.6313,1.6302,1.6309,396400000.0
2009-03-30 05:50:00,1.63105,1.63135,1.6305,1.63075,319400000.0
2009-03-30 05:55:00,1.63075,1.6321,1.63035,1.63165,700000000.0
2009-03-30 06:00:00,1.63165,1.63205,1.6309,1.6313,765000000.0
2009-03-30 06:05:00,1.6311,1.63165,1.6304,1.631,478800000.0
2009-03-30 06:10:00,1.63095,1.63095,1.6291,1.6299,805600000.0
2009-03-30 06:15:00,1.6299,1.63025,1.62915,1.6294,931400000.0
2009-03-30 06:20:00,1.6294,1.63265,1.6293,1.63155,859800000.0
2009-03-30 06:25:00,1.63155,1.632,1.63025,1.6309,1464400000.0
2009-03-30 06:30:00,1.63095,1.63315,1.6308,1.63165,1692400000.0
2009-03-30 06:35:00,1.6316,1.6321,1.62955,1.62985,1180400000.0
2009-03-30 06:40:00,1.6297,1.6302,1.6285,1.6302,856400000.0
2009-03-30 06:45:00,1.6302,1.6312,1.6297,1.63035,604600000.0
2009-03-30 06:50:00,1.63035,1.6312,1.62915,1.6312,1286200000.0
2009-03-30 06:55:00,1.63115,1.63125,1.6306,1.63105,476200000.0
2009-03-30 07:00:00,1.63105,1.6317,1.63045,1.63115,461400000.0
2009-03-30 07:05:00,1.63115,1.63275,1.6305,1.63105,1064600000.0
2009-03-30 07:10:00,1.63105,1.6317,1.627,1.6271,1840800000.0
2009-03-30 07:15:00,1.6271,1.6275,1.6266,1.62665,1168400000.0
2009-03-30 07:20:00,1.62665,1.6271,1.6261,1.62635,936800000.0
2009-03-30 07:25:00,1.62635,1.6272,1.6246,1.62475,1341600000.0
2009-03-30 07:30:00,1.62475,1.62655,1.62455,1.626,1265400000.0
2009-03-30 07:35:00,1.626,1.628,1.62595,1.6268,856400000.0
2009-03-30 07:40:00,1.6268,1.6279,1.62585,1.62775,848400000.0
2009-03-30 07:45:00,1.6276,1.6281,1.62635,1.627,942600000.0
2009-03-30 07:50:00,1.6268,1.6283,1.6263,1.62795,1516000000.0
2009-03-30 07:55:00,1.6276,1.6283,1.62705,1.62775,736600000.0
2009-03-30 08:00:00,1.62795,1.62805,1.62595,1.62635,829000000.0
2009-03-30 08:05:00,1.62635,1.62665,1.62565,1.6259,843800000.0
2009-03-30 08:10:00,1.626,1.626,1.62445,1.62465,1520800000.0
2009-03-30 08:15:00,1.62465,1.6259,1.62405,1.62475,2010200000.0
2009-03-30 08:20:00,1.6248,1.6271,1.6247,1.6269,1548799999.0
2009-03-30 08:25:00,1.627,1.6272,1.62525,1.6257,1115800000.0
2009-03-30 08:30:00,1.62575,1.62795,1.62575,1.62715,1341400000.0
2009-03-30 08:35:00,1.62715,1.62875,1.62525,1.62535,2249600000.0
2009-03-30 08:40:00,1.62535,1.62625,1.6236,1.62375,1595600000.0
2009-03-30 08:45:00,1.6238,1.62425,1.6229,1.6235,3043200000.0
2009-03-30 08:50:00,1.62345,1.6262,1.6233,1.6261,1951200000.0
2009-03-30 08:55:00,1.62615,1.6263,1.6246,1.6257,2366600000.0
2009-03-30 09:00:00,1.62595,1.6277,1.62555,1.62725,2634200000.0
2009-03-30 09:05:00,1.6272,1.62725,1.62545,1.62685,3411000000.0
2009-03-30 09:10:00,1.6269,1.62705,1.6234,1.62405,3585800000.0
2009-03-30 09:15:00,1.62405,1.6257,1.62345,1.62555,4103799999.0
2009-03-30 09:20:00,1.62555,1.62595,1.62405,1.62535,3684999999.0
2009-03-30 09:25:00,1.62535,1.62605,1.62415,1.6256,3628599998.0
2009-03-30 09:30:00,1.6256,1.62735,1.62475,1.62735,3695200000.0
2009-03-30 09:35:00,1.62735,1.62845,1.62705,1.6279,3010400001.0
2009-03-30 09:40:00,1.6279,1.6284,1.6267,1.6271,3905400000.0
2009-03-30 09:45:00,1.6273,1.62855,1.6257,1.6273,2720599999.0
2009-03-30 09:50:00,1.62745,1.6283,1.62715,1.62775,2593800000.0
2009-03-30 09:55:00,1.6276,1.62885,1.6271,1.6282,3149599995.0
2009-03-30 10:00:00,1.62815,1.62815,1.6247,1.62475,4160600000.0
2009-03-30 10:05:00,1.6248,1.62635,1.6247,1.6259,2139199997.0
2009-03-30 10:10:00,1.62585,1.6273,1.6258,1.6272,2114200000.0
2009-03-30 10:15:00,1.6272,1.62805,1.627,1.6279,2021400000.0
2009-03-30 10:20:00,1.6279,1.6283,1.6262,1.62705,2217400001.0
2009-03-30 10:25:00,1.62695,1.62775,1.62665,1.627,1837800000.0
2009-03-30 10:30:00,1.6269,1.62815,1.62545,1.6261,2709399999.0
2009-03-30 10:35:00,1.6261,1.6264,1.6249,1.62555,2222600001.0
2009-03-30 10:40:00,1.62555,1.6262,1.6245,1.62605,2348800000.0
2009-03-30 10:45:00,1.6261,1.6279,1.62575,1.6263,2385200000.0
2009-03-30 10:50:00,1.6263,1.62655,1.62395,1.6253,2609399999.0
2009-03-30 10:55:00,1.6253,1.62645,1.62475,1.62585,2352200000.0
2009-03-30 11:00:00,1.6259,1.62655,1.6254,1.62595,3463200000.0
2009-03-30 11:05:00,1.6259,1.62605,1.6235,1.62465,3413199999.0
2009-03-30 11:10:00,1.62465,1.626,1.6246,1.6257,2877200000.0
2009-03-30 11:15:00,1.62575,1.6269,1.6257,1.62585,2628800000.0
2009-03-30 11:20:00,1.6259,1.6261,1.6234,1.6257,3149400000.0
2009-03-30 11:25:00,1.62565,1.62785,1.6256,1.6273,2213600000.0
2009-03-30 11:30:00,1.6273,1.62755,1.62575,1.62755,2238800000.0
2009-03-30 11:35:00,1.62755,1.6289,1.6268,1.6272,2335800000.0
2009-03-30 11:40:00,1.627,1.629,1.627,1.62865,2233000000.0
2009-03-30 11:45:00,1.62875,1.62905,1.62745,1.628,1811800000.0
2009-03-30 11:50:00,1.62805,1.6305,1.6275,1.63015,2227200000.0
2009-03-30 11:55:00,1.6302,1.63075,1.62875,1.6292,2092600001.0
2009-03-30 12:00:00,1.6292,1.6296,1.6283,1.6283,1959800001.0
2009-03-30 12:05:00,1.62825,1.62945,1.628,1.62885,2232400000.0
2009-03-30 12:10:00,1.6287,1.62925,1.6267,1.6267,2316000001.0
2009-03-30 12:15:00,1.62675,1.62745,1.6263,1.62685,2528200000.0
2009-03-30 12:20:00,1.62685,1.62745,1.62655,1.6266,1570200000.0
2009-03-30 12:25:00,1.6266,1.6271,1.62585,1.62665,1923800000.0
2009-03-30 12:30:00,1.6267,1.62735,1.62665,1.62675,2094199998.0
2009-03-30 12:35:00,1.62675,1.62835,1.62665,1.6283,1597600000.0
2009-03-30 12:40:00,1.6283,1.6298,1.62825,1.629,1927400000.0
2009-03-30 12:45:00,1.62905,1.62905,1.6271,1.62765,1926600000.0
2009-03-30 12:50:00,1.6277,1.62865,1.6273,1.6283,2041200000.0
2009-03-30 12:55:00,1.6283,1.6292,1.62795,1.62905,2375600000.0
2009-03-30 13:00:00,1.62905,1.62955,1.6283,1.62885,1940600001.0
2009-03-30 13:05:00,1.62885,1.62905,1.62735,1.6276,1871400000.0
2009-03-30 13:10:00,1.6276,1.62895,1.6275,1.6285,2416000000.0
2009-03-30 13:15:00,1.6285,1.62935,1.62815,1.62885,2573200001.0
2009-03-30 13:20:00,1.6288,1.62975,1.6278,1.62905,2487200002.0
2009-03-30 13:25:00,1.62895,1.62965,1.62835,1.6292,2222000000.0
2009-03-30 13:30:00,1.6292,1.6308,1.629,1.6308,2039600000.0
2009-03-30 13:35:00,1.6308,1.63155,1.62965,1.63105,2277400000.0
2009-03-30 13:40:00,1.631,1.6322,1.63095,1.63185,1862400000.0
2009-03-30 13:45:00,1.63185,1.6321,1.6312,1.63195,2561799998.0
2009-03-30 13:50:00,1.63175,1.6327,1.63175,1.63225,2117000001.0
2009-03-30 13:55:00,1.6323,1.63325,1.63205,1.6327,2535000000.0
2009-03-30 14:00:00,1.63275,1.63295,1.63125,1.63175,2227600000.0
2009-03-30 14:05:00,1.63185,1.6322,1.63095,1.63185,1987200001.0
2009-03-30 14:10:00,1.63185,1.632,1.6311,1.63145,1495799999.0
2009-03-30 14:15:00,1.63155,1.63245,1.6312,1.63165,2639399997.0
2009-03-30 14:20:00,1.63165,1.6322,1.63025,1.6306,2993600001.0
2009-03-30 14:25:00,1.6309,1.63195,1.63055,1.63135,1557800000.0
2009-03-30 14:30:00,1.63135,1.63225,1.6312,1.63155,1570400000.0
2009-03-30 14:35:00,1.6316,1.6319,1.63005,1.6303,2096200000.0
2009-03-30 14:40:00,1.6304,1.6306,1.6293,1.6296,2544599999.0
2009-03-30 14:45:00,1.6297,1.6309,1.62945,1.62975,2396200000.0
2009-03-30 14:50:00,1.6297,1.6298,1.62865,1.629,2223600000.0
2009-03-30 14:55:00,1.62885,1.6303,1.6281,1.6296,2665600000.0
2009-03-30 15:00:00,1.6297,1.6305,1.62935,1.6299,2118000000.0
2009-03-30 15:05:00,1.6299,1.6307,1.6294,1.6305,1824000000.0
2009-03-30 15:10:00,1.63045,1.6314,1.6304,1.6308,2972600000.0
2009-03-30 15:15:00,1.6308,1.63135,1.629,1.62905,2286400000.0
2009-03-30 15:20:00,1.62905,1.6298,1.62825,1.62855,1921100000.0
2009-03-30 15:25:00,1.62855,1.6295,1.6284,1.62895,2402900000.0
2009-03-30 15:30:00,1.62895,1.63115,1.62895,1.6303,2892900000.0
2009-03-30 15:35:00,1.63045,1.63125,1.62995,1.63035,2584400000.0
2009-03-30 15:40:00,1.63055,1.6312,1.6291,1.6311,2843400000.0
2009-03-30 15:45:00,1.6311,1.63135,1.6293,1.63085,3189800001.0
2009-03-30 15:50:00,1.63085,1.63135,1.62895,1.63075,3017500000.0
2009-03-30 15:55:00,1.63075,1.63245,1.63065,1.63245,2741200000.0
2009-03-30 16:00:00,1.63215,1.63245,1.6307,1.63245,2571600000.0
2009-03-30 16:05:00,1.63245,1.6328,1.63095,1.6318,3082400000.0
2009-03-30 16:10:00,1.6318,1.6327,1.63115,1.63175,2513600001.0
2009-03-30 16:15:00,1.63175,1.6343,1.6312,1.634,2558000000.0
2009-03-30 16:20:00,1.634,1.63595,1.634,1.63535,3345599999.0
2009-03-30 16:25:00,1.6353,1.6366,1.63525,1.6366,2523000001.0
2009-03-30 16:30:00,1.6366,1.6367,1.6351,1.63585,2786399999.0
2009-03-30 16:35:00,1.6358,1.63675,1.63455,1.63665,2484600000.0
2009-03-30 16:40:00,1.63675,1.63715,1.63455,1.63495,3220600001.0
2009-03-30 16:45:00,1.63475,1.6351,1.63365,1.6344,2762200000.0
2009-03-30 16:50:00,1.63435,1.63555,1.6342,1.6343,2924000001.0
2009-03-30 16:55:00,1.63445,1.6346,1.6333,1.6342,2780600000.0
2009-03-30 17:00:00,1.63425,1.6348,1.63375,1.63385,2185600000.0
2009-03-30 17:05:00,1.63395,1.63465,1.63375,1.6341,1648800000.0
2009-03-30 17:10:00,1.63415,1.63515,1.63345,1.635,2926999999.0
2009-03-30 17:15:00,1.635,1.6356,1.6347,1.6353,2164800000.0
2009-03-30 17:20:00,1.63545,1.6384,1.63475,1.63655,3237200000.0
2009-03-30 17:25:00,1.63655,1.63745,1.63605,1.63745,2953800000.0
2009-03-30 17:30:00,1.63735,1.6376,1.63585,1.63595,2819800000.0
2009-03-30 17:35:00,1.6359,1.636,1.63375,1.63425,2875600000.0
2009-03-30 17:40:00,1.63415,1.63565,1.634,1.63475,3307600001.0
2009-03-30 17:45:00,1.63475,1.6361,1.6347,1.6357,2289000000.0
2009-03-30 17:50:00,1.6357,1.63635,1.63405,1.6344,1365200001.0
2009-03-30 17:55:00,1.6346,1.6357,1.63065,1.6314,2321000000.0
2009-03-30 18:00:00,1.6314,1.63295,1.6309,1.63195,3171399999.0
2009-03-30 18:05:00,1.63195,1.6349,1.63155,1.6349,2816400000.0
2009-03-30 18:10:00,1.6349,1.6368,1.63475,1.63675,1420000000.0
2009-03-30 18:15:00,1.63675,1.63675,1.63535,1.6359,1564600001.0
2009-03-30 18:20:00,1.6358,1.637,1.63555,1.63645,1197400000.0
2009-03-30 18:25:00,1.63635,1.637,1.63595,1.6364,1707200000.0
2009-03-30 18:30:00,1.63645,1.63645,1.6353,1.63575,1233800000.0
2009-03-30 18:35:00,1.63585,1.63635,1.63545,1.63565,1066600000.0
2009-03-30 18:40:00,1.63555,1.6363,1.6355,1.6361,1079600000.0
2009-03-30 18:45:00,1.63605,1.6376,1.6359,1.63715,892200000.0
2009-03-30 18:50:00,1.6373,1.6378,1.63665,1.63715,811400000.0
2009-03-30 18:55:00,1.6373,1.63735,1.63505,1.6354,1269200000.0
2009-03-30 19:00:00,1.63565,1.63725,1.63545,1.63695,1327800000.0
2009-03-30 19:05:00,1.63715,1.63805,1.6369,1.6379,877000000.0
2009-03-30 19:10:00,1.6379,1.6381,1.6366,1.6366,831000000.0
2009-03-30 19:15:00,1.6366,1.6366,1.6348,1.63485,760600000.0
2009-03-30 19:20:00,1.63485,1.6354,1.6346,1.635,1246000000.0
2009-03-30 19:25:00,1.63495,1.63545,1.63475,1.63505,954800000.0
2009-03-30 19:30:00,1.6351,1.63655,1.6351,1.6356,902600000.0
2009-03-30 19:35:00,1.6357,1.6357,1.63475,1.6348,1025400000.0
2009-03-30 19:40:00,1.6347,1.6354,1.6347,1.6352,1125800000.0
2009-03-30 19:45:00,1.63525,1.63525,1.63265,1.63305,1518200000.0
2009-03-30 19:50:00,1.6331,1.63365,1.6327,1.6329,1263400000.0
2009-03-30 19:55:00,1.633,1.6347,1.63285,1.63415,1547800001.0
2009-03-30 20:00:00,1.63415,1.6355,1.63385,1.63515,1486600000.0
2009-03-30 20:05:00,1.6351,1.6355,1.63425,1.63445,1603600000.0
2009-03-30 20:10:00,1.63465,1.6352,1.63425,1.63505,1102600000.0
2009-03-30 20:15:00,1.63495,1.6355,1.6349,1.63495,660600000.0
2009-03-30 20:20:00,1.63505,1.63515,1.63385,1.6346,1006800000.0
2009-03-30 20:25:00,1.6346,1.63495,1.6341,1.6341,1062000000.0
2009-03-30 20:30:00,1.6341,1.6348,1.634,1.6346,868000000.0
2009-03-30 20:35:00,1.6346,1.63475,1.63335,1.63375,1022600000.0
2009-03-30 20:40:00,1.6337,1.634,1.63275,1.63305,1192000000.0
2009-03-30 20:45:00,1.63305,1.63345,1.63275,1.63285,801400000.0
2009-03-30 20:50:00,1.63285,1.63375,1.63205,1.6327,1277400000.0
2009-03-30 20:55:00,1.63255,1.6346,1.63255,1.6329,1267800000.0
2009-03-30 21:00:00,1.63275,1.6334,1.632,1.6324,959400000.0
2009-03-30 21:05:00,1.63245,1.6339,1.63225,1.6326,879600000.0
2009-03-30 21:10:00,1.6326,1.63455,1.6326,1.63425,2099600000.0
2009-03-30 21:15:00,1.63425,1.6359,1.6341,1.6351,1085200000.0
2009-03-30 21:20:00,1.6352,1.636,1.635,1.63565,1081600000.0
2009-03-30 21:25:00,1.6358,1.637,1.63545,1.6363,1703600001.0
2009-03-30 21:30:00,1.6363,1.6373,1.6362,1.637,891200000.0
2009-03-30 21:35:00,1.6369,1.63725,1.63645,1.63725,396400000.0
2009-03-30 21:40:00,1.63735,1.63755,1.63645,1.6368,661200001.0
2009-03-30 21:45:00,1.6368,1.63725,1.6366,1.63715,479800000.0
2009-03-30 21:50:00,1.6372,1.6377,1.6369,1.6376,416400000.0
2009-03-30 21:55:00,1.6377,1.638,1.63685,1.6373,413400000.0
2009-03-30 22:00:00,1.63735,1.63795,1.6372,1.6376,248200000.0
2009-03-30 22:05:00,1.63765,1.63765,1.63725,1.63735,247400000.0
2009-03-30 22:10:00,1.6374,1.6374,1.6371,1.63725,291400000.0
2009-03-30 22:15:00,1.6372,1.63875,1.6372,1.6386,470200000.0
2009-03-30 22:20:00,1.6386,1.63965,1.63845,1.63925,629600000.0
2009-03-30 22:25:00,1.63925,1.63945,1.63865,1.6391,485000000.0
2009-03-30 22:30:00,1.6391,1.63965,1.639,1.63905,127200000.0
2009-03-30 22:35:00,1.63905,1.63915,1.6381,1.6385,176600000.0
2009-03-30 22:40:00,1.63845,1.6387,1.6384,1.63865,154400000.0
2009-03-30 22:45:00,1.6387,1.639,1.63815,1.6382,194800000.0
2009-03-30 22:50:00,1.6382,1.6382,1.63815,1.6382,53200000.0
2009-03-30 22:55:00,1.6382,1.63825,1.63775,1.63815,223600000.0
2009-03-30 23:00:00,1.63791,1.6383,1.63755,1.63805,191200000.0
2009-03-30 23:05:00,1.63795,1.63875,1.63775,1.6379,148800000.0
2009-03-30 23:10:00,1.6379,1.63855,1.63765,1.6381,358400000.0
2009-03-30 23:15:00,1.63825,1.6388,1.63772,1.638,126800000.0
2009-03-30 23:20:00,1.6379,1.6381,1.6377,1.6377,195200000.0
2009-03-30 23:25:00,1.6377,1.6377,1.63705,1.63715,218000000.0
2009-03-30 23:30:00,1.63715,1.63735,1.6366,1.6372,158800000.0
2009-03-30 23:35:00,1.63725,1.63725,1.63615,1.63715,248800000.0
2009-03-30 23:40:00,1.63705,1.63755,1.63695,1.63755,246800000.0
2009-03-30 23:45:00,1.637,1.63865,1.637,1.6385,166800000.0
2009-03-30 23:50:00,1.6384,1.63875,1.6377,1.63805,131200000.0
2009-03-30 23:55:00,1.63805,1.63915,1.6379,1.63805,354010000.0
2009-03-31 00:00:00,1.63805,1.6398,1.63795,1.6398,756400000.0
2009-03-31 00:05:00,1.6398,1.64,1.63855,1.6389,453400000.0
2009-03-31 00:10:00,1.6389,1.63995,1.63885,1.6395,332800000.0
2009-03-31 00:15:00,1.6395,1.6402,1.6394,1.6394,201400000.0
2009-03-31 00:20:00,1.6394,1.6399,1.63915,1.63955,235200000.0
2009-03-31 00:25:00,1.63923,1.6396,1.63915,1.63925,124600000.0
2009-03-31 00:30:00,1.63935,1.64025,1.6393,1.63975,340800000.0
2009-03-31 00:35:00,1.63975,1.63975,1.6391,1.63915,421400000.0
2009-03-31 00:40:00,1.63925,1.6404,1.63895,1.6395,128800000.0
2009-03-31 00:45:00,1.6396,1.6402,1.6392,1.6401,174400000.0
2009-03-31 00:50:00,1.6401,1.6402,1.63895,1.6391,164800000.0
2009-03-31 00:55:00,1.63856,1.63925,1.63836,1.6392,259200000.0
2009-03-31 01:00:00,1.6392,1.64045,1.639,1.64045,283000000.0
2009-03-31 01:05:00,1.64045,1.64085,1.6399,1.6404,316800000.0
2009-03-31 01:10:00,1.64045,1.64115,1.64025,1.64075,248400000.0
2009-03-31 01:15:00,1.64065,1.64075,1.6402,1.64045,283600000.0
2009-03-31 01:20:00,1.64045,1.64055,1.6402,1.64035,217600000.0
2009-03-31 01:25:00,1.64035,1.6408,1.6391,1.6393,286200000.0
2009-03-31 01:30:00,1.6392,1.64005,1.63855,1.6389,323200000.0
2009-03-31 01:35:00,1.6389,1.63915,1.63875,1.63905,182400000.0
2009-03-31 01:40:00,1.63905,1.6403,1.63841,1.63905,266000000.0
2009-03-31 01:45:00,1.63905,1.6393,1.63875,1.63905,203200000.0
2009-03-31 01:50:00,1.63905,1.6396,1.639,1.6396,324000000.0
2009-03-31 01:55:00,1.63955,1.6404,1.63955,1.64015,251000000.0
2009-03-31 02:00:00,1.64015,1.6402,1.6387,1.639,403800000.0
2009-03-31 02:05:00,1.63915,1.64065,1.63905,1.6401,889600000.0
2009-03-31 02:10:00,1.6401,1.6417,1.6399,1.64035,807800000.0
2009-03-31 02:15:00,1.64035,1.64075,1.64,1.6407,760600000.0
2009-03-31 02:20:00,1.6406,1.64095,1.6402,1.6404,529600000.0
2009-03-31 02:25:00,1.6404,1.64155,1.63965,1.641,640600000.0
2009-03-31 02:30:00,1.64065,1.6409,1.64055,1.64075,108000000.0
2009-03-31 02:35:00,1.6407,1.6413,1.6403,1.6406,409400000.0
2009-03-31 02:40:00,1.6406,1.6416,1.64005,1.64055,1038000000.0
2009-03-31 02:45:00,1.6406,1.6412,1.63985,1.64085,922200000.0
2009-03-31 02:50:00,1.64085,1.6424,1.63995,1.6424,1164800000.0
2009-03-31 02:55:00,1.6424,1.6426,1.6391,1.6394,1682000000.0
2009-03-31 03:00:00,1.6395,1.6416,1.6393,1.64105,1056000000.0
2009-03-31 03:05:00,1.64115,1.6413,1.63995,1.6408,958800000.0
2009-03-31 03:10:00,1.6407,1.6408,1.64,1.64045,490400000.0
2009-03-31 03:15:00,1.64045,1.641,1.64035,1.6406,297200000.0
2009-03-31 03:20:00,1.64055,1.6411,1.64025,1.6411,327800000.0
2009-03-31 03:25:00,1.6411,1.6417,1.64085,1.6412,397800000.0
2009-03-31 03:30:00,1.6411,1.6414,1.64065,1.6414,294200000.0
2009-03-31 03:35:00,1.6414,1.64165,1.64025,1.641,423800000.0
2009-03-31 03:40:00,1.641,1.6416,1.64075,1.6416,476800000.0
2009-03-31 03:45:00,1.6416,1.6416,1.64115,1.6416,232000000.0
2009-03-31 03:50:00,1.64165,1.64165,1.63945,1.64055,1015800000.0
2009-03-31 03:55:00,1.64055,1.6413,1.64,1.64065,1077000000.0
2009-03-31 04:00:00,1.64075,1.64145,1.64035,1.6408,865000000.0
2009-03-31 04:05:00,1.6408,1.641,1.63945,1.63965,983200000.0
2009-03-31 04:10:00,1.63965,1.6413,1.63955,1.64095,748200000.0
2009-03-31 04:15:00,1.64095,1.64105,1.6391,1.64,643000000.0
2009-03-31 04:20:00,1.64,1.6404,1.63935,1.63995,443600000.0
2009-03-31 04:25:00,1.64,1.6402,1.63965,1.63965,394600000.0
2009-03-31 04:30:00,1.63975,1.64045,1.63975,1.6401,366400000.0
2009-03-31 04:35:00,1.6402,1.64035,1.63955,1.64005,439000000.0
2009-03-31 04:40:00,1.64005,1.64015,1.63955,1.63965,274400000.0
2009-03-31 04:45:00,1.6398,1.6404,1.6395,1.63965,576200000.0
2009-03-31 04:50:00,1.63955,1.63965,1.639,1.63965,315900000.0
2009-03-31 04:55:00,1.63965,1.63975,1.63955,1.63965,182400000.0
2009-03-31 05:00:00,1.63965,1.6399,1.6391,1.6391,304000000.0
2009-03-31 05:05:00,1.6391,1.63945,1.6388,1.6393,422200000.0
2009-03-31 05:10:00,1.6393,1.63955,1.6391,1.63925,352000000.0
2009-03-31 05:15:00,1.63925,1.6397,1.6382,1.63895,506600000.0
2009-03-31 05:20:00,1.63895,1.63905,1.6378,1.63825,361400000.0
2009-03-31 05:25:00,1.63825,1.63925,1.63795,1.6388,577400000.0
2009-03-31 05:30:00,1.63875,1.6414,1.63875,1.6404,940600000.0
2009-03-31 05:35:00,1.6403,1.6411,1.6401,1.64075,704400000.0
2009-03-31 05:40:00,1.6408,1.64095,1.6401,1.6404,336200000.0
2009-03-31 05:45:00,1.6404,1.6406,1.639,1.63925,462600000.0
2009-03-31 05:50:00,1.6392,1.6404,1.6389,1.64025,504000000.0
2009-03-31 05:55:00,1.6402,1.6403,1.63895,1.639,596400000.0
2009-03-31 06:00:00,1.639,1.63955,1.6381,1.6384,281800000.0
2009-03-31 06:05:00,1.63825,1.64,1.63825,1.63935,448800000.0
2009-03-31 06:10:00,1.63925,1.6396,1.63845,1.6394,504600000.0
2009-03-31 06:15:00,1.6394,1.63965,1.6379,1.63835,450800000.0
2009-03-31 06:20:00,1.6384,1.63845,1.63685,1.637,817000000.0
2009-03-31 06:25:00,1.637,1.63925,1.637,1.63825,515000000.0
2009-03-31 06:30:00,1.63835,1.6396,1.63835,1.6392,325000000.0
2009-03-31 06:35:00,1.6392,1.6402,1.639,1.63995,471800000.0
2009-03-31 06:40:00,1.64,1.6405,1.63875,1.63955,342600000.0
2009-03-31 06:45:00,1.63955,1.63955,1.6384,1.6391,616200000.0
2009-03-31 06:50:00,1.63905,1.6398,1.63895,1.63905,392400000.0
2009-03-31 06:55:00,1.6391,1.63955,1.63865,1.63925,612400000.0
2009-03-31 07:00:00,1.63935,1.6398,1.63845,1.6385,743000000.0
2009-03-31 07:05:00,1.63845,1.63855,1.6374,1.63765,495400000.0
2009-03-31 07:10:00,1.63755,1.63835,1.63735,1.63745,397000000.0
2009-03-31 07:15:00,1.63745,1.63875,1.6374,1.6378,480800000.0
2009-03-31 07:20:00,1.6378,1.6379,1.6371,1.6371,259400000.0
2009-03-31 07:25:00,1.63715,1.6384,1.6368,1.63815,375400000.0
2009-03-31 07:30:00,1.6381,1.6385,1.63705,1.63705,403200000.0
2009-03-31 07:35:00,1.63705,1.63755,1.63695,1.6372,129600000.0
2009-03-31 07:40:00,1.6372,1.63805,1.637,1.6372,625600000.0
2009-03-31 07:45:00,1.6372,1.63775,1.6364,1.6373,823800000.0
2009-03-31 07:50:00,1.6373,1.6373,1.6354,1.6364,1248400000.0
2009-03-31 07:55:00,1.6364,1.6373,1.6354,1.63545,1502000000.0
2009-03-31 08:00:00,1.6355,1.6368,1.63475,1.63495,1123200000.0
2009-03-31 08:05:00,1.63495,1.6383,1.63495,1.63715,1527200000.0
2009-03-31 08:10:00,1.63715,1.63785,1.63595,1.6375,1529000000.0
2009-03-31 08:15:00,1.6375,1.639,1.636,1.6389,970400000.0
2009-03-31 08:20:00,1.6389,1.6398,1.6378,1.63815,1655400000.0
2009-03-31 08:25:00,1.63835,1.6393,1.638,1.6385,1322200000.0
2009-03-31 08:30:00,1.63845,1.63905,1.63725,1.6389,1206600000.0
2009-03-31 08:35:00,1.63895,1.64035,1.6381,1.64025,1710800000.0
2009-03-31 08:40:00,1.64025,1.6416,1.6391,1.64005,1428600000.0
2009-03-31 08:45:00,1.64005,1.64275,1.64005,1.6419,1848200000.0
2009-03-31 08:50:00,1.6419,1.6421,1.64075,1.64095,1558800000.0
2009-03-31 08:55:00,1.64105,1.64115,1.6398,1.6407,1705600000.0
2009-03-31 09:00:00,1.64055,1.6417,1.63725,1.6381,2431799999.0
2009-03-31 09:05:00,1.638,1.6387,1.63715,1.6374,1727000000.0
2009-03-31 09:10:00,1.6375,1.64085,1.63655,1.63915,2117200000.0
2009-03-31 09:15:00,1.6391,1.63975,1.63795,1.6386,1734000000.0
2009-03-31 09:20:00,1.6386,1.6397,1.6362,1.637,2009300002.0
2009-03-31 09:25:00,1.63695,1.63765,1.63545,1.63555,2787600000.0
2009-03-31 09:30:00,1.6355,1.636,1.6344,1.6351,1980200000.0
2009-03-31 09:35:00,1.6351,1.63595,1.6342,1.63465,1902400000.0
2009-03-31 09:40:00,1.6347,1.6354,1.63395,1.63475,2490200001.0
2009-03-31 09:45:00,1.63475,1.6348,1.63135,1.63205,2152000000.0
2009-03-31 09:50:00,1.63215,1.6327,1.6313,1.63185,2820000002.0
2009-03-31 09:55:00,1.6319,1.63305,1.6314,1.6315,1869200000.0
2009-03-31 10:00:00,1.6314,1.6322,1.6281,1.6299,2248400001.0
2009-03-31 10:05:00,1.6299,1.6308,1.6283,1.62855,1571400000.0
2009-03-31 10:10:00,1.6287,1.63,1.62855,1.6295,1952600001.0
2009-03-31 10:15:00,1.6295,1.63085,1.6293,1.6301,1677400000.0
2009-03-31 10:20:00,1.6301,1.6307,1.62865,1.62915,1495400000.0
2009-03-31 10:25:00,1.6291,1.6297,1.6279,1.62925,2094000000.0
2009-03-31 10:30:00,1.62925,1.63065,1.62855,1.6306,1796800000.0
2009-03-31 10:35:00,1.6306,1.6316,1.6298,1.6303,1560000000.0
2009-03-31 10:40:00,1.63035,1.6313,1.62995,1.631,1561400000.0
2009-03-31 10:45:00,1.631,1.63235,1.631,1.6316,1765600000.0
2009-03-31 10:50:00,1.63165,1.6318,1.63005,1.63015,1067800000.0
2009-03-31 10:55:00,1.63015,1.63085,1.62975,1.62985,1647000000.0
2009-03-31 11:00:00,1.62995,1.6319,1.62985,1.63185,1785800000.0
2009-03-31 11:05:00,1.63185,1.6322,1.6308,1.6315,1749800001.0
2009-03-31 11:10:00,1.63145,1.6335,1.63075,1.6333,2679999999.0
2009-03-31 11:15:00,1.6333,1.6333,1.6296,1.63015,1879300001.0
2009-03-31 11:20:00,1.6302,1.6318,1.62995,1.63145,1800599999.0
2009-03-31 11:25:00,1.63155,1.63175,1.6301,1.6307,2096000000.0
2009-03-31 11:30:00,1.6306,1.6307,1.62895,1.629,1950400000.0
2009-03-31 11:35:00,1.62895,1.6295,1.62655,1.6283,1947200000.0
2009-03-31 11:40:00,1.6283,1.62955,1.6277,1.6293,2169400000.0
2009-03-31 11:45:00,1.6291,1.6293,1.6281,1.629,1690599997.0
2009-03-31 11:50:00,1.6291,1.6296,1.62755,1.6279,1439800000.0
2009-03-31 11:55:00,1.62795,1.629,1.62795,1.62885,1000400000.0
2009-03-31 12:00:00,1.6288,1.62905,1.62795,1.6282,1621800000.0
2009-03-31 12:05:00,1.6281,1.62825,1.62705,1.6274,1219600001.0
2009-03-31 12:10:00,1.6275,1.6279,1.62635,1.62715,1203200000.0
2009-03-31 12:15:00,1.62715,1.62765,1.62625,1.62705,1447000000.0
2009-03-31 12:20:00,1.627,1.6297,1.62635,1.62945,1576200000.0
2009-03-31 12:25:00,1.6294,1.63075,1.62865,1.6304,1614900000.0
2009-03-31 12:30:00,1.6306,1.63145,1.6301,1.63075,1855600000.0
2009-03-31 12:35:00,1.63075,1.632,1.6304,1.63045,2037400000.0
2009-03-31 12:40:00,1.6304,1.63065,1.62935,1.62975,1426800000.0
2009-03-31 12:45:00,1.62975,1.6301,1.62825,1.6289,1918000000.0
2009-03-31 12:50:00,1.62885,1.6305,1.6282,1.6305,1536000000.0
2009-03-31 12:55:00,1.63055,1.6326,1.6305,1.63245,2056600000.0
2009-03-31 13:00:00,1.6324,1.63255,1.63125,1.63145,1885200000.0
2009-03-31 13:05:00,1.63135,1.63205,1.6296,1.62965,1136800000.0
2009-03-31 13:10:00,1.62965,1.63115,1.62965,1.6307,1896600000.0
2009-03-31 13:15:00,1.6308,1.63145,1.6296,1.63015,1623000000.0
2009-03-31 13:20:00,1.63015,1.63125,1.62885,1.62935,1503800000.0
2009-03-31 13:25:00,1.62935,1.62995,1.62885,1.6297,1568800000.0
2009-03-31 13:30:00,1.6297,1.63045,1.6294,1.6299,2094400000.0
2009-03-31 13:35:00,1.6299,1.6305,1.62775,1.6282,1900199999.0
2009-03-31 13:40:00,1.6282,1.6287,1.6279,1.6283,1732800001.0
2009-03-31 13:45:00,1.6283,1.6318,1.6283,1.63155,1892400000.0
2009-03-31 13:50:00,1.63155,1.6325,1.62975,1.63155,1910400000.0
2009-03-31 13:55:00,1.63155,1.63155,1.6296,1.63025,1960599999.0
2009-03-31 14:00:00,1.63025,1.63055,1.62875,1.6296,2213200001.0
2009-03-31 14:05:00,1.6296,1.6298,1.6278,1.6285,2347799997.0
2009-03-31 14:10:00,1.6284,1.62885,1.6276,1.6277,1987600000.0
2009-03-31 14:15:00,1.6278,1.6283,1.6272,1.6276,2194200000.0
2009-03-31 14:20:00,1.6276,1.6284,1.62735,1.6277,1321200000.0
2009-03-31 14:25:00,1.6278,1.6282,1.627,1.6275,2369200001.0
2009-03-31 14:30:00,1.6276,1.6286,1.6273,1.6285,1913800000.0
2009-03-31 14:35:00,1.6284,1.6289,1.62785,1.62805,1565200000.0
2009-03-31 14:40:00,1.62805,1.62825,1.62735,1.6277,2240200000.0
2009-03-31 14:45:00,1.6276,1.62865,1.6273,1.6282,2147000000.0
2009-03-31 14:50:00,1.6281,1.6291,1.6274,1.6283,2092600000.0
2009-03-31 14:55:00,1.62835,1.62855,1.6269,1.627,2676600000.0
2009-03-31 15:00:00,1.627,1.6286,1.6269,1.62845,2379800001.0
2009-03-31 15:05:00,1.62845,1.6294,1.628,1.62855,2324600000.0
2009-03-31 15:10:00,1.6287,1.6292,1.6276,1.6279,2013200000.0
2009-03-31 15:15:00,1.6282,1.62845,1.6273,1.6279,1595200000.0
2009-03-31 15:20:00,1.6278,1.62815,1.62715,1.6276,1292600000.0
2009-03-31 15:25:00,1.6276,1.6295,1.6272,1.6293,2223400000.0
2009-03-31 15:30:00,1.62935,1.6298,1.6279,1.62805,2112400001.0
2009-03-31 15:35:00,1.62805,1.6282,1.6274,1.6276,1753800000.0
2009-03-31 15:40:00,1.62765,1.62835,1.62715,1.62825,1680000000.0
2009-03-31 15:45:00,1.6281,1.6282,1.6248,1.6254,2423600001.0
2009-03-31 15:50:00,1.6255,1.6255,1.62435,1.6252,2353600000.0
2009-03-31 15:55:00,1.6252,1.6271,1.6251,1.62575,2863200000.0
2009-03-31 16:00:00,1.62575,1.62735,1.6253,1.6269,2314600000.0
2009-03-31 16:05:00,1.6269,1.62815,1.6263,1.62795,2755800000.0
2009-03-31 16:10:00,1.62785,1.62835,1.6262,1.6273,2212600000.0
2009-03-31 16:15:00,1.62735,1.6274,1.62595,1.627,2671200000.0
2009-03-31 16:20:00,1.62695,1.62705,1.6259,1.62635,2110800000.0
2009-03-31 16:25:00,1.62645,1.6266,1.62555,1.6266,2718199999.0
2009-03-31 16:30:00,1.6268,1.6278,1.62595,1.6261,2500800000.0
2009-03-31 16:35:00,1.62605,1.62615,1.62535,1.62535,1905200001.0
2009-03-31 16:40:00,1.62535,1.62635,1.6248,1.62485,2842000000.0
2009-03-31 16:45:00,1.6249,1.6272,1.62465,1.62675,2971000000.0
2009-03-31 16:50:00,1.62675,1.62885,1.62655,1.6281,3205400001.0
2009-03-31 16:55:00,1.6281,1.632,1.62735,1.6292,3292000000.0
2009-03-31 17:00:00,1.62925,1.63335,1.62915,1.63255,2788400000.0
2009-03-31 17:05:00,1.6326,1.63395,1.63185,1.633,2909800000.0
2009-03-31 17:10:00,1.6329,1.63375,1.6314,1.63165,2643000000.0
2009-03-31 17:15:00,1.63165,1.63315,1.6313,1.63185,2872400000.0
2009-03-31 17:20:00,1.6318,1.6325,1.6305,1.6318,2389599998.0
2009-03-31 17:25:00,1.6317,1.63285,1.631,1.63145,2414399999.0
2009-03-31 17:30:00,1.63145,1.6317,1.63,1.6304,2022300000.0
2009-03-31 17:35:00,1.63055,1.63155,1.63025,1.63125,1968200000.0
2009-03-31 17:40:00,1.6312,1.63185,1.62925,1.62995,2290800001.0
2009-03-31 17:45:00,1.62985,1.6313,1.62885,1.62945,1818000001.0
2009-03-31 17:50:00,1.62935,1.63045,1.6289,1.6293,1623600000.0
2009-03-31 17:55:00,1.6294,1.63,1.6282,1.6296,1969600000.0
2009-03-31 18:00:00,1.62975,1.63175,1.62855,1.6317,2090200000.0
2009-03-31 18:05:00,1.6317,1.6329,1.63145,1.63155,1928800000.0
2009-03-31 18:10:00,1.6315,1.6323,1.631,1.63195,1699800000.0
2009-03-31 18:15:00,1.632,1.63285,1.6314,1.6317,1215400000.0
2009-03-31 18:20:00,1.6316,1.63365,1.63125,1.6325,1406200000.0
2009-03-31 18:25:00,1.6325,1.6345,1.6318,1.6341,1627400000.0
2009-03-31 18:30:00,1.63415,1.63435,1.63305,1.6333,1456000000.0
2009-03-31 18:35:00,1.6332,1.6336,1.632,1.6323,1161200000.0
2009-03-31 18:40:00,1.6323,1.63315,1.632,1.633,803600000.0
2009-03-31 18:45:00,1.633,1.63345,1.63235,1.63315,1091600000.0
2009-03-31 18:50:00,1.63305,1.63495,1.633,1.6348,1489799998.0
2009-03-31 18:55:00,1.6346,1.63485,1.63375,1.6347,1343600000.0
2009-03-31 19:00:00,1.6346,1.635,1.6339,1.63465,1297600000.0
2009-03-31 19:05:00,1.63445,1.63555,1.63435,1.63465,1342000000.0
2009-03-31 19:10:00,1.63465,1.6348,1.63375,1.634,1411000000.0
2009-03-31 19:15:00,1.634,1.6345,1.63325,1.63355,1030600000.0
2009-03-31 19:20:00,1.6337,1.6343,1.63295,1.63375,938600000.0
2009-03-31 19:25:00,1.63375,1.63375,1.63355,1.63365,508000000.0
2009-03-31 19:30:00,1.63375,1.63405,1.63285,1.6337,1141400000.0
2009-03-31 19:35:00,1.6337,1.63475,1.63295,1.6346,1667600000.0
2009-03-31 19:40:00,1.6346,1.63495,1.63395,1.63465,1454600000.0
2009-03-31 19:45:00,1.63465,1.63505,1.6335,1.6344,1133200000.0
2009-03-31 19:50:00,1.63435,1.63495,1.63375,1.634,685000000.0
2009-03-31 19:55:00,1.6341,1.6341,1.6332,1.6336,826200000.0
2009-03-31 20:00:00,1.6336,1.6344,1.6334,1.63415,774000000.0
2009-03-31 20:05:00,1.6342,1.63425,1.6336,1.63375,642400000.0
2009-03-31 20:10:00,1.63385,1.63565,1.6336,1.6352,587600000.0
2009-03-31 20:15:00,1.6352,1.6352,1.63415,1.6344,880200000.0
2009-03-31 20:20:00,1.6344,1.63485,1.63415,1.63415,664600000.0
2009-03-31 20:25:00,1.6341,1.63445,1.6335,1.63375,664200000.0
2009-03-31 20:30:00,1.63395,1.63465,1.6331,1.6345,1130400000.0
2009-03-31 20:35:00,1.6345,1.63515,1.63355,1.6341,1232600000.0
2009-03-31 20:40:00,1.6341,1.6353,1.63395,1.6347,937600000.0
2009-03-31 20:45:00,1.6347,1.63505,1.63445,1.63485,1034400000.0
2009-03-31 20:50:00,1.63485,1.6353,1.6344,1.63445,768600000.0
2009-03-31 20:55:00,1.63445,1.6348,1.6339,1.6345,1179600000.0
2009-03-31 21:00:00,1.6345,1.63475,1.63385,1.6345,806600000.0
2009-03-31 21:05:00,1.6345,1.6346,1.6339,1.6339,685000000.0
2009-03-31 21:10:00,1.634,1.6353,1.634,1.635,914000000.0
2009-03-31 21:15:00,1.63495,1.6357,1.63445,1.6351,1055000000.0
2009-03-31 21:20:00,1.6351,1.6356,1.63485,1.63535,557000000.0
2009-03-31 21:25:00,1.63535,1.63615,1.63425,1.63425,1003600000.0
2009-03-31 21:30:00,1.63435,1.6357,1.634,1.63425,1010600000.0
2009-03-31 21:35:00,1.63435,1.63495,1.63325,1.63355,675800000.0
2009-03-31 21:40:00,1.6335,1.6337,1.63135,1.63135,782400001.0
2009-03-31 21:45:00,1.63145,1.63385,1.631,1.63325,1774400000.0
2009-03-31 21:50:00,1.6332,1.6337,1.63185,1.63325,866400000.0
2009-03-31 21:55:00,1.63355,1.6345,1.63275,1.63295,986400000.0
2009-03-31 22:00:00,1.6328,1.6337,1.63195,1.63275,777600000.0
2009-03-31 22:05:00,1.63275,1.6337,1.63275,1.63325,613600000.0
2009-03-31 22:10:00,1.63325,1.6334,1.63215,1.63225,445800000.0
2009-03-31 22:15:00,1.63225,1.63225,1.6301,1.63195,800400000.0
2009-03-31 22:20:00,1.6319,1.63225,1.63105,1.6318,367200000.0
2009-03-31 22:25:00,1.6318,1.63295,1.6316,1.6323,793000000.0
2009-03-31 22:30:00,1.6323,1.63245,1.6317,1.6321,440400000.0
2009-03-31 22:35:00,1.63205,1.63265,1.63185,1.63205,405400000.0
2009-03-31 22:40:00,1.63205,1.6334,1.63145,1.63245,602800000.0
2009-03-31 22:45:00,1.6325,1.63305,1.6322,1.6325,492000000.0
2009-03-31 22:50:00,1.63255,1.6327,1.63125,1.6316,341000000.0
2009-03-31 22:55:00,1.6316,1.6323,1.63135,1.6318,401800000.0
2009-03-31 23:00:00,1.63157,1.6321,1.6307,1.6319,261800000.0
2009-03-31 23:05:00,1.6319,1.6325,1.6316,1.632,316400000.0
2009-03-31 23:10:00,1.632,1.63215,1.63145,1.632,154800000.0
2009-03-31 23:15:00,1.6321,1.6323,1.63195,1.6321,120000000.0
2009-03-31 23:20:00,1.63172,1.6325,1.6314,1.63215,560400000.0
2009-03-31 23:25:00,1.6321,1.63225,1.63195,1.632,195800001.0
2009-03-31 23:30:00,1.6321,1.6323,1.63045,1.63135,513800000.0
2009-03-31 23:35:00,1.63135,1.63245,1.6312,1.63215,341600000.0
2009-03-31 23:40:00,1.6322,1.63245,1.63195,1.63245,277600000.0
2009-03-31 23:45:00,1.6324,1.6333,1.63215,1.6332,295200000.0
2009-03-31 23:50:00,1.63325,1.6334,1.6317,1.63185,147200000.0
2009-03-31 23:55:00,1.6319,1.6322,1.6311,1.6312,382600000.0
2009-04-01 00:00:00,1.63125,1.63125,1.62925,1.63015,898600000.0
2009-04-01 00:05:00,1.63015,1.6318,1.63015,1.63125,798000000.0
2009-04-01 00:10:00,1.6312,1.6318,1.631,1.63175,393000000.0
2009-04-01 00:15:00,1.63175,1.6318,1.63085,1.63175,567800000.0
2009-04-01 00:20:00,1.6318,1.634,1.63155,1.6332,704600000.0
2009-04-01 00:25:00,1.63325,1.63455,1.63305,1.6335,129200000.0
2009-04-01 00:30:00,1.63315,1.63355,1.6322,1.6322,368800000.0
2009-04-01 00:35:00,1.6322,1.63395,1.6322,1.6332,756800000.0
2009-04-01 00:40:00,1.6331,1.63415,1.6325,1.63365,467400000.0
2009-04-01 00:45:00,1.6337,1.6341,1.63325,1.63335,238800000.0
2009-04-01 00:50:00,1.63335,1.63365,1.6332,1.63365,274400000.0
2009-04-01 00:55:00,1.6338,1.634,1.6332,1.6332,176800000.0
2009-04-01 01:00:00,1.6332,1.6343,1.63225,1.63225,460000000.0
2009-04-01 01:05:00,1.6323,1.6337,1.6322,1.6334,368400000.0
2009-04-01 01:10:00,1.6335,1.63365,1.6332,1.6335,119600000.0
2009-04-01 01:15:00,1.63355,1.63395,1.63355,1.6338,150000000.0
2009-04-01 01:20:00,1.6338,1.63415,1.6336,1.63415,140000000.0
2009-04-01 01:25:00,1.6341,1.6343,1.6335,1.6343,248200000.0
2009-04-01 01:30:00,1.6343,1.6348,1.63415,1.6348,225400000.0
2009-04-01 01:35:00,1.63485,1.6353,1.63415,1.63525,567800000.0
2009-04-01 01:40:00,1.6353,1.63575,1.6348,1.63575,182800000.0
2009-04-01 01:45:00,1.63585,1.63595,1.63525,1.6354,162400000.0
2009-04-01 01:50:00,1.63535,1.63565,1.63425,1.63495,649000000.0
2009-04-01 01:55:00,1.63495,1.6358,1.6345,1.6353,1227600000.0
2009-04-01 02:00:00,1.6354,1.6357,1.6317,1.6321,1749400000.0
2009-04-01 02:05:00,1.63225,1.63595,1.6319,1.63385,1383600000.0
2009-04-01 02:10:00,1.63375,1.6339,1.62965,1.6311,772000000.0
2009-04-01 02:15:00,1.6311,1.6329,1.6309,1.6327,1145600000.0
2009-04-01 02:20:00,1.6328,1.6331,1.63115,1.6324,992600000.0
2009-04-01 02:25:00,1.6324,1.6337,1.6314,1.63255,1084200000.0
2009-04-01 02:30:00,1.6326,1.63375,1.6318,1.63345,808000000.0
2009-04-01 02:35:00,1.63345,1.63365,1.63185,1.6322,736200000.0
2009-04-01 02:40:00,1.6322,1.6325,1.6311,1.6316,878800000.0
2009-04-01 02:45:00,1.63175,1.6339,1.6314,1.63185,739000000.0
2009-04-01 02:50:00,1.63185,1.6343,1.63165,1.6336,1026800000.0
2009-04-01 02:55:00,1.63375,1.63455,1.6317,1.63235,1468800000.0
2009-04-01 03:00:00,1.6324,1.6336,1.63175,1.6331,840000000.0
2009-04-01 03:05:00,1.6331,1.6338,1.6322,1.6325,476600000.0
2009-04-01 03:10:00,1.63275,1.6346,1.6327,1.6346,1071600000.0
2009-04-01 03:15:00,1.63455,1.6354,1.63365,1.63455,665400000.0
2009-04-01 03:20:00,1.63455,1.6355,1.6333,1.6352,1229200000.0
2009-04-01 03:25:00,1.6352,1.63585,1.6344,1.6356,813000000.0
2009-04-01 03:30:00,1.6358,1.6359,1.63425,1.6349,611400000.0
2009-04-01 03:35:00,1.635,1.6352,1.63375,1.6344,651200000.0
2009-04-01 03:40:00,1.6344,1.6349,1.63405,1.63455,338000000.0
2009-04-01 03:45:00,1.6347,1.63525,1.6341,1.6351,363400000.0
2009-04-01 03:50:00,1.6351,1.63605,1.6348,1.6349,310000000.0
2009-04-01 03:55:00,1.6349,1.6353,1.6346,1.6351,218000000.0
2009-04-01 04:00:00,1.63505,1.6353,1.63355,1.634,175600000.0
2009-04-01 04:05:00,1.634,1.634,1.6337,1.63385,245000000.0
2009-04-01 04:10:00,1.6339,1.6346,1.63245,1.63315,471000000.0
2009-04-01 04:15:00,1.6331,1.63485,1.6331,1.63385,308000000.0
2009-04-01 04:20:00,1.63395,1.63485,1.63335,1.6336,276600000.0
2009-04-01 04:25:00,1.6338,1.63405,1.6324,1.63275,848000000.0
2009-04-01 04:30:00,1.63275,1.63285,1.63125,1.63145,1329800000.0
2009-04-01 04:35:00,1.63145,1.63215,1.63075,1.63195,710900000.0
2009-04-01 04:40:00,1.63195,1.6328,1.6318,1.63275,544000000.0
2009-04-01 04:45:00,1.63275,1.6335,1.63275,1.6333,402400000.0
2009-04-01 04:50:00,1.6331,1.6336,1.633,1.63325,158400000.0
2009-04-01 04:55:00,1.6334,1.634,1.6331,1.6336,526200000.0
2009-04-01 05:00:00,1.63345,1.63385,1.63315,1.63335,315000000.0
2009-04-01 05:05:00,1.63335,1.63365,1.63325,1.63355,302400000.0
2009-04-01 05:10:00,1.63335,1.6341,1.633,1.63345,294400000.0
2009-04-01 05:15:00,1.63345,1.6337,1.6334,1.63365,165200000.0
2009-04-01 05:20:00,1.63365,1.63395,1.63355,1.63395,46600000.0
2009-04-01 05:25:00,1.6341,1.6345,1.6337,1.6343,163800000.0
2009-04-01 05:30:00,1.6343,1.63455,1.63375,1.63375,233200000.0
2009-04-01 05:35:00,1.63385,1.63455,1.6338,1.6343,240000000.0
2009-04-01 05:40:00,1.63415,1.6342,1.63225,1.63295,511400000.0
2009-04-01 05:45:00,1.63305,1.6332,1.632,1.6324,475800000.0
2009-04-01 05:50:00,1.6324,1.6344,1.6323,1.6336,761400000.0
2009-04-01 05:55:00,1.6336,1.63425,1.6336,1.63385,333000000.0
2009-04-01 06:00:00,1.63365,1.63375,1.6331,1.63315,466600000.0
2009-04-01 06:05:00,1.63315,1.6336,1.6319,1.63225,614000000.0
2009-04-01 06:10:00,1.6323,1.6327,1.63165,1.63245,486000000.0
2009-04-01 06:15:00,1.6325,1.6326,1.6313,1.63155,383800000.0
2009-04-01 06:20:00,1.63155,1.63255,1.6314,1.6319,452800000.0
2009-04-01 06:25:00,1.632,1.6328,1.63155,1.63165,517600000.0
2009-04-01 06:30:00,1.6316,1.63175,1.63115,1.63135,592200000.0
2009-04-01 06:35:00,1.6314,1.63215,1.6313,1.63135,304200000.0
2009-04-01 06:40:00,1.6313,1.63155,1.6312,1.6314,165400000.0
2009-04-01 06:45:00,1.6313,1.63295,1.6313,1.6326,337000000.0
2009-04-01 06:50:00,1.6326,1.6331,1.63215,1.6323,248400000.0
2009-04-01 06:55:00,1.6323,1.63325,1.6323,1.6331,315800000.0
2009-04-01 07:00:00,1.633,1.63375,1.6327,1.6328,363400000.0
2009-04-01 07:05:00,1.63275,1.633,1.63255,1.63255,135600000.0
2009-04-01 07:10:00,1.63255,1.63355,1.63195,1.6322,626000000.0
2009-04-01 07:15:00,1.6326,1.6332,1.63245,1.6332,317000000.0
2009-04-01 07:20:00,1.6333,1.63375,1.6331,1.6333,540200000.0
2009-04-01 07:25:00,1.6333,1.634,1.6328,1.6337,711200000.0
2009-04-01 07:30:00,1.6337,1.6348,1.63365,1.63475,360400000.0
2009-04-01 07:35:00,1.63465,1.6351,1.634,1.63465,979000000.0
2009-04-01 07:40:00,1.6347,1.6357,1.6346,1.63475,504400000.0
2009-04-01 07:45:00,1.63465,1.63475,1.63355,1.6341,376400000.0
2009-04-01 07:50:00,1.63425,1.636,1.634,1.636,934400000.0
2009-04-01 07:55:00,1.63595,1.63685,1.635,1.63675,1359200000.0
2009-04-01 08:00:00,1.6366,1.63705,1.6347,1.63555,1386000000.0
2009-04-01 08:05:00,1.6356,1.6366,1.63485,1.63515,1175200000.0
2009-04-01 08:10:00,1.63515,1.6352,1.63335,1.6341,1559600000.0
2009-04-01 08:15:00,1.63395,1.63485,1.6335,1.6343,784800000.0
2009-04-01 08:20:00,1.6344,1.6358,1.6338,1.63525,860000000.0
2009-04-01 08:25:00,1.6353,1.6358,1.634,1.63435,859400000.0
2009-04-01 08:30:00,1.63435,1.6367,1.63435,1.6361,1814600000.0
2009-04-01 08:35:00,1.6361,1.6376,1.6358,1.63755,1140200001.0
2009-04-01 08:40:00,1.63745,1.63815,1.6369,1.637,1402200000.0
2009-04-01 08:45:00,1.637,1.6376,1.6368,1.63725,1102400000.0
2009-04-01 08:50:00,1.6374,1.6379,1.6369,1.63765,1246600000.0
2009-04-01 08:55:00,1.63745,1.63795,1.63695,1.63715,1573200000.0
2009-04-01 09:00:00,1.63715,1.6397,1.63705,1.6395,2438600000.0
2009-04-01 09:05:00,1.6394,1.6406,1.6392,1.64025,1671100000.0
2009-04-01 09:10:00,1.64025,1.6416,1.64025,1.64125,1716000000.0
2009-04-01 09:15:00,1.64125,1.6417,1.64095,1.6415,1797799999.0
2009-04-01 09:20:00,1.64145,1.6429,1.641,1.64245,1676300000.0
2009-04-01 09:25:00,1.64245,1.64325,1.6418,1.64215,1703100000.0
2009-04-01 09:30:00,1.64215,1.6428,1.6418,1.64255,1733000000.0
2009-04-01 09:35:00,1.64245,1.6451,1.64245,1.64455,2249000000.0
2009-04-01 09:40:00,1.64455,1.64475,1.64285,1.6433,2093400000.0
2009-04-01 09:45:00,1.6434,1.64345,1.64085,1.64225,1669000000.0
2009-04-01 09:50:00,1.64225,1.64325,1.64185,1.6429,1815400000.0
2009-04-01 09:55:00,1.6429,1.6444,1.64235,1.6443,1627700000.0
2009-04-01 10:00:00,1.6445,1.6458,1.644,1.6454,1899200000.0
2009-04-01 10:05:00,1.6454,1.64585,1.6436,1.64485,2290400000.0
2009-04-01 10:10:00,1.64485,1.645,1.6433,1.6444,1844800000.0
2009-04-01 10:15:00,1.6445,1.64555,1.6439,1.6445,2443200000.0
2009-04-01 10:20:00,1.6446,1.64495,1.64335,1.64425,2259600000.0
2009-04-01 10:25:00,1.6443,1.649,1.644,1.64885,2253400000.0
2009-04-01 10:30:00,1.6489,1.64975,1.64715,1.6484,2324000002.0
2009-04-01 10:35:00,1.6485,1.64945,1.64755,1.64885,1929200000.0
2009-04-01 10:40:00,1.64885,1.64925,1.6474,1.6476,1585999999.0
2009-04-01 10:45:00,1.64755,1.64975,1.6472,1.64935,1592200000.0
2009-04-01 10:50:00,1.6494,1.6504,1.64755,1.64815,2440399999.0
2009-04-01 10:55:00,1.64805,1.64805,1.64595,1.646,2022800001.0
2009-04-01 11:00:00,1.64595,1.6478,1.64575,1.64605,1978400000.0
2009-04-01 11:05:00,1.64615,1.64675,1.64435,1.6447,2094700000.0
2009-04-01 11:10:00,1.64475,1.6456,1.64425,1.64525,2171400000.0
2009-04-01 11:15:00,1.64525,1.64585,1.64435,1.64565,1806600000.0
2009-04-01 11:20:00,1.64565,1.64645,1.6454,1.6458,1545600001.0
2009-04-01 11:25:00,1.64575,1.64655,1.645,1.6462,1443800000.0
2009-04-01 11:30:00,1.6463,1.6466,1.64455,1.64575,1785800000.0
2009-04-01 11:35:00,1.64575,1.64675,1.64535,1.6465,1802000000.0
2009-04-01 11:40:00,1.64655,1.64785,1.64615,1.6468,1777400000.0
2009-04-01 11:45:00,1.647,1.6471,1.64615,1.64685,1512400001.0
2009-04-01 11:50:00,1.6468,1.6483,1.6468,1.64775,1803200000.0
2009-04-01 11:55:00,1.6477,1.64865,1.64565,1.6458,1895200000.0
2009-04-01 12:00:00,1.64585,1.6474,1.64545,1.6467,1821000000.0
2009-04-01 12:05:00,1.64665,1.64675,1.6455,1.6457,2176600001.0
2009-04-01 12:10:00,1.64555,1.64585,1.64455,1.64535,1290400000.0
2009-04-01 12:15:00,1.64535,1.6457,1.6445,1.6449,2284200002.0
2009-04-01 12:20:00,1.645,1.64525,1.64305,1.64315,1622600000.0
2009-04-01 12:25:00,1.6431,1.64405,1.6428,1.64405,959600000.0
2009-04-01 12:30:00,1.64415,1.64415,1.64295,1.6432,1197200000.0
2009-04-01 12:35:00,1.64335,1.6441,1.6424,1.64405,1648000000.0
2009-04-01 12:40:00,1.644,1.6447,1.6436,1.64405,1324600000.0
2009-04-01 12:45:00,1.644,1.6446,1.64335,1.6434,940200000.0
2009-04-01 12:50:00,1.6433,1.64335,1.64195,1.6433,1773800000.0
2009-04-01 12:55:00,1.6431,1.64325,1.64105,1.6416,1738000001.0
2009-04-01 13:00:00,1.6416,1.6432,1.6413,1.64175,1455600000.0
2009-04-01 13:05:00,1.64175,1.6425,1.6404,1.6406,2149400001.0
2009-04-01 13:10:00,1.64055,1.64065,1.63875,1.6388,1231200000.0
2009-04-01 13:15:00,1.6388,1.6405,1.63825,1.6401,1971600000.0
2009-04-01 13:20:00,1.6401,1.64155,1.6378,1.64155,1852000000.0
2009-04-01 13:25:00,1.6416,1.64225,1.6406,1.64115,1462800000.0
2009-04-01 13:30:00,1.6411,1.6422,1.6406,1.6419,1295200000.0
2009-04-01 13:35:00,1.64155,1.64345,1.64125,1.6424,1570400000.0
2009-04-01 13:40:00,1.6425,1.6428,1.64185,1.64275,1302600000.0
2009-04-01 13:45:00,1.64275,1.64355,1.6421,1.6432,2045200001.0
2009-04-01 13:50:00,1.64335,1.6447,1.64245,1.64245,1581000001.0
2009-04-01 13:55:00,1.6424,1.64305,1.64045,1.6406,1630399999.0
2009-04-01 14:00:00,1.6407,1.64215,1.64055,1.6419,1756200000.0
2009-04-01 14:05:00,1.6419,1.64195,1.6396,1.6406,1445000000.0
2009-04-01 14:10:00,1.6406,1.64165,1.6405,1.64075,1198000000.0
2009-04-01 14:15:00,1.64105,1.6413,1.63955,1.64025,1915400000.0
2009-04-01 14:20:00,1.6403,1.6426,1.6402,1.642,2127600000.0
2009-04-01 14:25:00,1.64195,1.6425,1.6414,1.64235,1738400000.0
2009-04-01 14:30:00,1.64235,1.64265,1.6406,1.6407,1567600000.0
2009-04-01 14:35:00,1.6407,1.6418,1.6399,1.641,1214400000.0
2009-04-01 14:40:00,1.64115,1.6415,1.63955,1.64015,1713600000.0
2009-04-01 14:45:00,1.64005,1.64015,1.63785,1.6384,1829400000.0
2009-04-01 14:50:00,1.63825,1.63925,1.6376,1.6389,2036600000.0
2009-04-01 14:55:00,1.63895,1.6395,1.63805,1.6389,1180200000.0
2009-04-01 15:00:00,1.6389,1.6399,1.63835,1.63915,2046999999.0
2009-04-01 15:05:00,1.63915,1.63915,1.637,1.6377,2149400001.0
2009-04-01 15:10:00,1.6377,1.6383,1.63675,1.6375,2211200000.0
2009-04-01 15:15:00,1.63745,1.6378,1.63585,1.63675,2270400001.0
2009-04-01 15:20:00,1.6367,1.63745,1.6365,1.63715,2373600000.0
2009-04-01 15:25:00,1.63705,1.63745,1.6359,1.63615,2230600000.0
2009-04-01 15:30:00,1.6362,1.6369,1.63515,1.63575,2158400001.0
2009-04-01 15:35:00,1.63585,1.6364,1.6351,1.636,2357200000.0
2009-04-01 15:40:00,1.63605,1.63835,1.636,1.63815,2531800000.0
2009-04-01 15:45:00,1.63815,1.6388,1.6347,1.63535,2792700000.0
2009-04-01 15:50:00,1.63535,1.6354,1.63445,1.63505,2082000000.0
2009-04-01 15:55:00,1.63515,1.63675,1.6344,1.63585,1955000000.0
2009-04-01 16:00:00,1.63595,1.6381,1.6357,1.63715,2657600000.0
2009-04-01 16:05:00,1.6372,1.63895,1.6369,1.63815,2891500000.0
2009-04-01 16:10:00,1.6383,1.6405,1.63775,1.63985,3247200001.0
2009-04-01 16:15:00,1.6398,1.64015,1.6386,1.63985,2758599999.0
2009-04-01 16:20:00,1.6399,1.6411,1.63955,1.6408,2212000000.0
2009-04-01 16:25:00,1.6408,1.6413,1.63995,1.6407,2073200000.0
2009-04-01 16:30:00,1.6407,1.6418,1.6399,1.64115,2443600000.0
2009-04-01 16:35:00,1.64125,1.6423,1.6411,1.64195,2426400000.0
2009-04-01 16:40:00,1.64195,1.6425,1.6411,1.6423,2517200000.0
2009-04-01 16:45:00,1.64225,1.6443,1.642,1.6437,2350000000.0
2009-04-01 16:50:00,1.6437,1.6464,1.64325,1.64615,2705000000.0
2009-04-01 16:55:00,1.6461,1.64905,1.64605,1.64815,2464400002.0
2009-04-01 17:00:00,1.6481,1.64835,1.6461,1.64725,2928000000.0
2009-04-01 17:05:00,1.64735,1.64775,1.6467,1.64745,2067000000.0
2009-04-01 17:10:00,1.64745,1.64865,1.64735,1.64745,2345000000.0
2009-04-01 17:15:00,1.6474,1.6525,1.6474,1.65225,2438400000.0
2009-04-01 17:20:00,1.65225,1.65235,1.65115,1.65205,2726600000.0
2009-04-01 17:25:00,1.65205,1.65205,1.6505,1.65195,2000800000.0
2009-04-01 17:30:00,1.652,1.65375,1.6518,1.6528,1823200000.0
2009-04-01 17:35:00,1.6528,1.6537,1.6523,1.6536,1775800001.0
2009-04-01 17:40:00,1.6536,1.65365,1.65105,1.65125,1551800000.0
2009-04-01 17:45:00,1.6513,1.65135,1.64875,1.6496,1524800000.0
2009-04-01 17:50:00,1.6496,1.65085,1.6496,1.6501,1313599998.0
2009-04-01 17:55:00,1.6501,1.65145,1.64985,1.6514,1587600000.0
2009-04-01 18:00:00,1.65135,1.65395,1.65075,1.65385,1303400000.0
2009-04-01 18:05:00,1.65375,1.6541,1.6526,1.65295,1227200000.0
2009-04-01 18:10:00,1.65295,1.65415,1.65285,1.6531,1188200000.0
2009-04-01 18:15:00,1.653,1.6541,1.6528,1.6539,1337200001.0
2009-04-01 18:20:00,1.65385,1.65465,1.65335,1.65405,1051000000.0
2009-04-01 18:25:00,1.65405,1.6545,1.65385,1.65415,588200000.0
2009-04-01 18:30:00,1.65425,1.6546,1.65355,1.65445,859000000.0
2009-04-01 18:35:00,1.65445,1.65445,1.6535,1.6537,827200000.0
2009-04-01 18:40:00,1.65365,1.65385,1.6533,1.65365,487200000.0
2009-04-01 18:45:00,1.6538,1.65405,1.6533,1.65345,583600000.0
2009-04-01 18:50:00,1.65335,1.6537,1.6522,1.6526,763000000.0
2009-04-01 18:55:00,1.6526,1.6529,1.65165,1.65205,774600000.0
2009-04-01 19:00:00,1.65205,1.6534,1.65175,1.6533,620800000.0
2009-04-01 19:05:00,1.6533,1.6533,1.65235,1.6524,635800000.0
2009-04-01 19:10:00,1.65235,1.65265,1.6522,1.6525,776400000.0
2009-04-01 19:15:00,1.65255,1.6537,1.6525,1.6536,818200000.0
2009-04-01 19:20:00,1.6537,1.6561,1.6533,1.65575,801600000.0
2009-04-01 19:25:00,1.65585,1.6559,1.6553,1.6559,841600000.0
2009-04-01 19:30:00,1.656,1.6564,1.6556,1.6559,833000000.0
2009-04-01 19:35:00,1.65585,1.65585,1.65515,1.6555,734600000.0
2009-04-01 19:40:00,1.6555,1.65585,1.65465,1.65485,1193800000.0
2009-04-01 19:45:00,1.6548,1.6551,1.65455,1.655,817200000.0
2009-04-01 19:50:00,1.655,1.6552,1.65435,1.6549,896200000.0
2009-04-01 19:55:00,1.6549,1.65565,1.65455,1.65515,1214600000.0
2009-04-01 20:00:00,1.65525,1.65605,1.6546,1.65605,1009200000.0
2009-04-01 20:05:00,1.656,1.65675,1.65585,1.65645,705800000.0
2009-04-01 20:10:00,1.65635,1.65715,1.6554,1.6554,889600000.0
2009-04-01 20:15:00,1.65535,1.6555,1.6548,1.65535,797200000.0
2009-04-01 20:20:00,1.65525,1.65545,1.65435,1.6548,848600000.0
2009-04-01 20:25:00,1.6548,1.65545,1.6544,1.6554,771000000.0
2009-04-01 20:30:00,1.6554,1.6554,1.65375,1.65385,1406800000.0
2009-04-01 20:35:00,1.65385,1.6541,1.6531,1.65325,803400000.0
2009-04-01 20:40:00,1.65315,1.6541,1.6527,1.654,895600000.0
2009-04-01 20:45:00,1.65405,1.6545,1.65395,1.6545,721600000.0
2009-04-01 20:50:00,1.6545,1.65595,1.6544,1.65555,842200000.0
2009-04-01 20:55:00,1.65555,1.65575,1.65485,1.65575,877600000.0
2009-04-01 21:00:00,1.65565,1.65635,1.65415,1.655,1420600000.0
2009-04-01 21:05:00,1.655,1.6552,1.65425,1.6547,561200000.0
2009-04-01 21:10:00,1.6548,1.6559,1.6546,1.65465,1392000000.0
2009-04-01 21:15:00,1.6546,1.6548,1.65375,1.65395,858200000.0
2009-04-01 21:20:00,1.65385,1.6543,1.6536,1.6539,685800000.0
2009-04-01 21:25:00,1.65385,1.65485,1.6536,1.6541,782200000.0
2009-04-01 21:30:00,1.6541,1.65445,1.653,1.6533,807800000.0
2009-04-01 21:35:00,1.6534,1.65455,1.65305,1.65395,1030200000.0
2009-04-01 21:40:00,1.65405,1.65545,1.6538,1.65525,802800000.0
2009-04-01 21:45:00,1.65525,1.65565,1.65465,1.6548,629800000.0
2009-04-01 21:50:00,1.65505,1.6551,1.6539,1.6543,659400000.0
2009-04-01 21:55:00,1.6543,1.65495,1.6538,1.6544,823000000.0
2009-04-01 22:00:00,1.6544,1.65555,1.6541,1.65555,450600000.0
2009-04-01 22:05:00,1.65535,1.6558,1.6547,1.65575,501000000.0
2009-04-01 22:10:00,1.65575,1.65595,1.6552,1.65525,296800000.0
2009-04-01 22:15:00,1.65525,1.65605,1.65515,1.6556,432200000.0
2009-04-01 22:20:00,1.6556,1.6556,1.65485,1.6551,280400000.0
2009-04-01 22:25:00,1.6551,1.65545,1.65445,1.65455,366400000.0
2009-04-01 22:30:00,1.65455,1.6549,1.654,1.6549,217600000.0
2009-04-01 22:35:00,1.6551,1.6553,1.6547,1.65515,248600000.0
2009-04-01 22:40:00,1.6552,1.6552,1.65435,1.6548,306000000.0
2009-04-01 22:45:00,1.6548,1.6558,1.6541,1.6555,787800000.0
2009-04-01 22:50:00,1.6555,1.6565,1.6546,1.656,863600000.0
2009-04-01 22:55:00,1.656,1.65755,1.6556,1.65685,653000000.0
2009-04-01 23:00:00,1.6564,1.65965,1.6564,1.65915,511200000.0
2009-04-01 23:05:00,1.6594,1.6594,1.65715,1.6584,772800000.0
2009-04-01 23:10:00,1.6584,1.65905,1.6579,1.65835,429200000.0
2009-04-01 23:15:00,1.65835,1.6588,1.6578,1.6581,324000000.0
2009-04-01 23:20:00,1.6582,1.65865,1.6575,1.658,259200000.0
2009-04-01 23:25:00,1.658,1.65825,1.6575,1.6577,377000000.0
2009-04-01 23:30:00,1.65785,1.6583,1.6573,1.65735,440800000.0
2009-04-01 23:35:00,1.65735,1.65805,1.65725,1.658,139800000.0
2009-04-01 23:40:00,1.658,1.65805,1.657,1.6578,143800000.0
2009-04-01 23:45:00,1.6578,1.6584,1.6576,1.6579,162400000.0
2009-04-01 23:50:00,1.6579,1.6579,1.65615,1.6565,248200000.0
2009-04-01 23:55:00,1.65615,1.6569,1.6558,1.6566,131400000.0
2009-04-02 00:00:00,1.6566,1.65755,1.6566,1.6574,316000000.0
2009-04-02 00:05:00,1.65745,1.6576,1.65725,1.65725,178400000.0
2009-04-02 00:10:00,1.65715,1.6574,1.65715,1.6573,83400000.0
2009-04-02 00:15:00,1.6573,1.658,1.65705,1.65725,198400000.0
2009-04-02 00:20:00,1.65725,1.6576,1.65716,1.6572,126800000.0
2009-04-02 00:25:00,1.6572,1.6574,1.6564,1.6567,166400000.0
2009-04-02 00:30:00,1.6567,1.6572,1.6567,1.65705,248000000.0
2009-04-02 00:35:00,1.65715,1.6577,1.65685,1.6577,219000000.0
2009-04-02 00:40:00,1.6577,1.658,1.65625,1.6568,189600000.0
2009-04-02 00:45:00,1.6568,1.6574,1.6566,1.6574,325200000.0
2009-04-02 00:50:00,1.6574,1.6574,1.65605,1.6563,226200000.0
2009-04-02 00:55:00,1.6563,1.65705,1.65605,1.6564,198200000.0
2009-04-02 01:00:00,1.6565,1.6576,1.65625,1.65675,441800000.0
2009-04-02 01:05:00,1.65675,1.6571,1.65675,1.65705,89600000.0
2009-04-02 01:10:00,1.6569,1.65705,1.6564,1.6564,63800000.0
2009-04-02 01:15:00,1.6564,1.65645,1.65545,1.6562,133600000.0
2009-04-02 01:20:00,1.65575,1.657,1.65575,1.657,148200000.0
2009-04-02 01:25:00,1.6568,1.65705,1.65618,1.657,75200000.0
2009-04-02 01:30:00,1.657,1.6579,1.65655,1.6579,247400000.0
2009-04-02 01:35:00,1.658,1.6581,1.6576,1.6581,83600000.0
2009-04-02 01:40:00,1.65805,1.6581,1.6571,1.6574,239600000.0
2009-04-02 01:45:00,1.65745,1.6575,1.6561,1.6564,325800000.0
2009-04-02 01:50:00,1.65635,1.6567,1.6559,1.6559,246200000.0
2009-04-02 01:55:00,1.65595,1.6572,1.65595,1.65705,166200000.0
2009-04-02 02:00:00,1.65705,1.6574,1.65625,1.6568,657800000.0
2009-04-02 02:05:00,1.6568,1.65745,1.65625,1.6563,525800000.0
2009-04-02 02:10:00,1.65645,1.65645,1.65575,1.656,540600000.0
2009-04-02 02:15:00,1.65605,1.6568,1.65575,1.65635,622000000.0
2009-04-02 02:20:00,1.65635,1.657,1.656,1.65635,352600000.0
2009-04-02 02:25:00,1.6563,1.6563,1.65555,1.656,243200000.0
2009-04-02 02:30:00,1.6561,1.6571,1.6558,1.6568,528800000.0
2009-04-02 02:35:00,1.65695,1.65705,1.6561,1.6564,443000000.0
2009-04-02 02:40:00,1.65635,1.6569,1.65625,1.65675,391000000.0
2009-04-02 02:45:00,1.65675,1.65745,1.65675,1.65715,271800000.0
2009-04-02 02:50:00,1.6571,1.6584,1.65655,1.65835,1032800000.0
2009-04-02 02:55:00,1.65835,1.65855,1.65675,1.657,669200000.0
2009-04-02 03:00:00,1.65705,1.65735,1.6569,1.6571,246400000.0
2009-04-02 03:05:00,1.65715,1.6574,1.65675,1.6569,355200000.0
2009-04-02 03:10:00,1.6569,1.6572,1.6566,1.65665,227600000.0
2009-04-02 03:15:00,1.65655,1.6574,1.6561,1.65685,367200000.0
2009-04-02 03:20:00,1.6569,1.6571,1.65645,1.65695,208800000.0
2009-04-02 03:25:00,1.65695,1.6579,1.65675,1.65705,573800000.0
2009-04-02 03:30:00,1.6571,1.65795,1.6569,1.6576,603000000.0
2009-04-02 03:35:00,1.6577,1.6581,1.6574,1.65795,441000000.0
2009-04-02 03:40:00,1.6579,1.658,1.65715,1.6574,409600000.0
2009-04-02 03:45:00,1.6574,1.65775,1.6571,1.6576,424800000.0
2009-04-02 03:50:00,1.65735,1.6574,1.65625,1.6574,549200000.0
2009-04-02 03:55:00,1.65735,1.6575,1.65685,1.65745,304600000.0
2009-04-02 04:00:00,1.6575,1.6575,1.6566,1.6574,378200000.0
2009-04-02 04:05:00,1.65745,1.65745,1.65685,1.65695,314200000.0
2009-04-02 04:10:00,1.6569,1.65705,1.65615,1.65635,473600000.0
2009-04-02 04:15:00,1.65635,1.65745,1.65635,1.65735,524200000.0
2009-04-02 04:20:00,1.65735,1.6574,1.6567,1.6573,378800000.0
2009-04-02 04:25:00,1.65725,1.65755,1.6565,1.6571,710000000.0
2009-04-02 04:30:00,1.6571,1.6579,1.6565,1.6573,929000000.0
2009-04-02 04:35:00,1.6573,1.6578,1.6566,1.6571,409600000.0
2009-04-02 04:40:00,1.6571,1.65725,1.6547,1.6549,952200000.0
2009-04-02 04:45:00,1.65505,1.6565,1.65445,1.65645,705600000.0
2009-04-02 04:50:00,1.6564,1.6576,1.65595,1.6572,632800000.0
2009-04-02 04:55:00,1.6573,1.6575,1.6566,1.65725,197400000.0
2009-04-02 05:00:00,1.65715,1.65735,1.6564,1.6566,443400000.0
2009-04-02 05:05:00,1.65665,1.6574,1.65615,1.6571,406000000.0
2009-04-02 05:10:00,1.6572,1.65855,1.6572,1.65775,364400000.0
2009-04-02 05:15:00,1.6577,1.6577,1.6569,1.6576,396800000.0
2009-04-02 05:20:00,1.6576,1.658,1.6568,1.65785,463600000.0
2009-04-02 05:25:00,1.6578,1.65785,1.6561,1.6562,431000000.0
2009-04-02 05:30:00,1.65615,1.6569,1.6559,1.6565,352800000.0
2009-04-02 05:35:00,1.6565,1.6569,1.6562,1.6569,264400000.0
2009-04-02 05:40:00,1.65645,1.65745,1.6563,1.6569,308600000.0
2009-04-02 05:45:00,1.6569,1.65755,1.6567,1.65725,295800000.0
2009-04-02 05:50:00,1.6574,1.6575,1.6569,1.65715,187000000.0
2009-04-02 05:55:00,1.65715,1.65795,1.65695,1.65785,225200000.0
2009-04-02 06:00:00,1.6577,1.6582,1.6574,1.65815,262600000.0
2009-04-02 06:05:00,1.65815,1.6585,1.6573,1.65755,422600000.0
2009-04-02 06:10:00,1.6576,1.6579,1.6574,1.6578,156800000.0
2009-04-02 06:15:00,1.65795,1.6587,1.6579,1.65855,273400000.0
2009-04-02 06:20:00,1.65855,1.6587,1.65785,1.65835,262800000.0
2009-04-02 06:25:00,1.65835,1.65905,1.65825,1.65905,463800000.0
2009-04-02 06:30:00,1.6591,1.65935,1.65885,1.6593,223800000.0
2009-04-02 06:35:00,1.6593,1.6593,1.65805,1.6581,494000000.0
2009-04-02 06:40:00,1.6581,1.65935,1.65805,1.6583,316800000.0
2009-04-02 06:45:00,1.65825,1.65855,1.6581,1.65835,354600000.0
2009-04-02 06:50:00,1.65835,1.65905,1.65805,1.6583,304400000.0
2009-04-02 06:55:00,1.6583,1.65835,1.65795,1.65795,113400000.0
2009-04-02 07:00:00,1.65805,1.65865,1.65785,1.6581,304800000.0
2009-04-02 07:05:00,1.65815,1.65835,1.65755,1.65775,231800000.0
2009-04-02 07:10:00,1.6579,1.65835,1.65765,1.65785,199200000.0
2009-04-02 07:15:00,1.65785,1.6581,1.65775,1.658,160800000.0
2009-04-02 07:20:00,1.65805,1.65825,1.65775,1.6582,230000000.0
2009-04-02 07:25:00,1.65825,1.6592,1.65793,1.6585,440800000.0
2009-04-02 07:30:00,1.6585,1.65925,1.6585,1.65885,324600000.0
2009-04-02 07:35:00,1.65875,1.65955,1.6576,1.65835,593400000.0
2009-04-02 07:40:00,1.65845,1.6595,1.6581,1.65935,471200000.0
2009-04-02 07:45:00,1.6593,1.66055,1.65905,1.6602,645000000.0
2009-04-02 07:50:00,1.6606,1.66255,1.66035,1.6623,1194600000.0
2009-04-02 07:55:00,1.6623,1.6627,1.66155,1.66265,979400000.0
2009-04-02 08:00:00,1.66265,1.6654,1.66245,1.6642,1718600000.0
2009-04-02 08:05:00,1.6644,1.66685,1.66395,1.666,1353800000.0
2009-04-02 08:10:00,1.666,1.66675,1.6652,1.66545,1866400000.0
2009-04-02 08:15:00,1.66545,1.6659,1.6636,1.6654,1606600000.0
2009-04-02 08:20:00,1.66545,1.66655,1.66405,1.6645,1535000000.0
2009-04-02 08:25:00,1.6643,1.66545,1.66345,1.6649,1520200000.0
2009-04-02 08:30:00,1.6649,1.6655,1.6641,1.6652,1620800000.0
2009-04-02 08:35:00,1.6652,1.66535,1.664,1.66455,1950900000.0
2009-04-02 08:40:00,1.66455,1.66515,1.6631,1.6633,1488000000.0
2009-04-02 08:45:00,1.66335,1.6646,1.66315,1.66425,1948400000.0
2009-04-02 08:50:00,1.6643,1.6656,1.66425,1.6651,1518400000.0
2009-04-02 08:55:00,1.6651,1.66515,1.6635,1.664,1560200000.0
2009-04-02 09:00:00,1.66365,1.66585,1.6636,1.66575,1596200000.0
2009-04-02 09:05:00,1.6657,1.6666,1.66545,1.666,1705000000.0
2009-04-02 09:10:00,1.6661,1.66805,1.666,1.66695,1519599999.0
2009-04-02 09:15:00,1.66705,1.66705,1.6659,1.6665,1705600000.0
2009-04-02 09:20:00,1.66655,1.6678,1.666,1.6667,1661999999.0
2009-04-02 09:25:00,1.6668,1.66825,1.6663,1.6673,2081200000.0
2009-04-02 09:30:00,1.6672,1.6692,1.66695,1.66805,1951599998.0
2009-04-02 09:35:00,1.66795,1.66795,1.66455,1.6647,2052000000.0
2009-04-02 09:40:00,1.6646,1.6649,1.6631,1.66405,1666600000.0
2009-04-02 09:45:00,1.66395,1.6658,1.6637,1.665,2018600000.0
2009-04-02 09:50:00,1.665,1.6663,1.6645,1.66565,1730400000.0
2009-04-02 09:55:00,1.66565,1.6667,1.66555,1.66595,1608600000.0
2009-04-02 10:00:00,1.66595,1.6684,1.66595,1.66805,1464200000.0
2009-04-02 10:05:00,1.6681,1.6694,1.66705,1.66705,1811999999.0
2009-04-02 10:10:00,1.66725,1.6687,1.6667,1.66855,1723000000.0
2009-04-02 10:15:00,1.66855,1.6688,1.6671,1.66765,1714000000.0
2009-04-02 10:20:00,1.66775,1.6678,1.66585,1.66715,2169800000.0
2009-04-02 10:25:00,1.66715,1.6691,1.66705,1.66825,1802199999.0
2009-04-02 10:30:00,1.66825,1.67235,1.66825,1.67195,2497400000.0
2009-04-02 10:35:00,1.67195,1.67295,1.6715,1.67275,2323000000.0
2009-04-02 10:40:00,1.67265,1.673,1.67075,1.6709,2466599999.0
2009-04-02 10:45:00,1.67085,1.6725,1.67085,1.6722,1653000000.0
2009-04-02 10:50:00,1.67225,1.67455,1.6721,1.67325,2348799999.0
2009-04-02 10:55:00,1.6733,1.6735,1.67215,1.67265,1632600000.0
2009-04-02 11:00:00,1.6727,1.6728,1.6717,1.6718,1776400000.0
2009-04-02 11:05:00,1.6718,1.6725,1.67085,1.6725,1973200000.0
2009-04-02 11:10:00,1.6725,1.6737,1.6724,1.6733,2079600000.0
2009-04-02 11:15:00,1.6733,1.6742,1.6723,1.67365,1823800000.0
2009-04-02 11:20:00,1.67375,1.6772,1.67325,1.67685,2754800000.0
2009-04-02 11:25:00,1.6768,1.67685,1.6752,1.67645,2309800000.0
2009-04-02 11:30:00,1.67645,1.6795,1.676,1.67775,2394500000.0
2009-04-02 11:35:00,1.67785,1.67885,1.6759,1.6762,2706400000.0
2009-04-02 11:40:00,1.6762,1.6775,1.6757,1.6764,2389199999.0
2009-04-02 11:45:00,1.6763,1.67825,1.6761,1.677,1884200000.0
2009-04-02 11:50:00,1.677,1.6794,1.67695,1.67805,1813200001.0
2009-04-02 11:55:00,1.67805,1.6787,1.6772,1.67845,1738399998.0
2009-04-02 12:00:00,1.67845,1.67855,1.67655,1.6766,2105400000.0
2009-04-02 12:05:00,1.6766,1.6774,1.67525,1.6756,2163400000.0
2009-04-02 12:10:00,1.67555,1.67675,1.67475,1.67475,1966800000.0
2009-04-02 12:15:00,1.67475,1.6768,1.67435,1.6767,2009000000.0
2009-04-02 12:20:00,1.67665,1.6774,1.6753,1.6755,2189200000.0
2009-04-02 12:25:00,1.67555,1.67745,1.67535,1.67685,2031000000.0
2009-04-02 12:30:00,1.67685,1.67805,1.6758,1.67625,2268200000.0
2009-04-02 12:35:00,1.67625,1.6773,1.67545,1.6773,1627400001.0
2009-04-02 12:40:00,1.67735,1.6786,1.67665,1.6776,1850800000.0
2009-04-02 12:45:00,1.67755,1.67805,1.67535,1.6754,1792600000.0
2009-04-02 12:50:00,1.6753,1.67575,1.6746,1.6754,1210600000.0
2009-04-02 12:55:00,1.6754,1.6756,1.67345,1.67405,1733800000.0
2009-04-02 13:00:00,1.67405,1.6761,1.67385,1.67455,1977200000.0
2009-04-02 13:05:00,1.6745,1.67475,1.67315,1.67335,2118000000.0
2009-04-02 13:10:00,1.67325,1.6737,1.6721,1.6726,1681000000.0
2009-04-02 13:15:00,1.67265,1.67265,1.67065,1.6714,1704000000.0
2009-04-02 13:20:00,1.67135,1.6736,1.6708,1.6728,2106800000.0
2009-04-02 13:25:00,1.6728,1.67345,1.67265,1.6731,1438400000.0
2009-04-02 13:30:00,1.6731,1.6737,1.67215,1.6731,1693300000.0
2009-04-02 13:35:00,1.673,1.67355,1.6719,1.6735,2012600001.0
2009-04-02 13:40:00,1.6735,1.6737,1.6709,1.6718,1860000000.0
2009-04-02 13:45:00,1.6717,1.67355,1.6666,1.67175,2725440000.0
2009-04-02 13:50:00,1.67175,1.673,1.6681,1.6702,3330600000.0
2009-04-02 13:55:00,1.67015,1.6746,1.66975,1.67415,3149300000.0
2009-04-02 14:00:00,1.67415,1.67455,1.67265,1.6731,3234400000.0
2009-04-02 14:05:00,1.6731,1.67415,1.67165,1.67275,2579800000.0
2009-04-02 14:10:00,1.67275,1.673,1.6706,1.6715,2775000000.0
2009-04-02 14:15:00,1.6715,1.67245,1.67055,1.67215,2537200000.0
2009-04-02 14:20:00,1.67215,1.6727,1.6701,1.6712,3196000000.0
2009-04-02 14:25:00,1.6712,1.6713,1.6688,1.67055,2662800000.0
2009-04-02 14:30:00,1.6705,1.67145,1.66865,1.6689,2420000000.0
2009-04-02 14:35:00,1.6689,1.6712,1.668,1.671,2736600000.0
2009-04-02 14:40:00,1.67095,1.671,1.66425,1.6657,3112470000.0
2009-04-02 14:45:00,1.6661,1.6688,1.6649,1.6671,3293770000.0
2009-04-02 14:50:00,1.667,1.6685,1.6647,1.66695,2946200000.0
2009-04-02 14:55:00,1.6671,1.66925,1.66685,1.6687,2938400000.0
2009-04-02 15:00:00,1.6687,1.67015,1.6677,1.6687,2579800000.0
2009-04-02 15:05:00,1.6687,1.6688,1.6659,1.66635,2447600000.0
2009-04-02 15:10:00,1.66645,1.6691,1.6651,1.66765,2619800000.0
2009-04-02 15:15:00,1.66765,1.66825,1.66585,1.66635,2837400000.0
2009-04-02 15:20:00,1.66635,1.66725,1.6639,1.66505,2329800000.0
2009-04-02 15:25:00,1.66515,1.6654,1.6636,1.66455,1986400000.0
2009-04-02 15:30:00,1.66455,1.66535,1.66385,1.66525,1694200000.0
2009-04-02 15:35:00,1.6652,1.6665,1.6644,1.66635,2322000000.0
2009-04-02 15:40:00,1.66635,1.6664,1.66175,1.6637,2211400000.0
2009-04-02 15:45:00,1.6636,1.664,1.66165,1.6627,1871400000.0
2009-04-02 15:50:00,1.6628,1.66295,1.66145,1.6626,1804599999.0
2009-04-02 15:55:00,1.66265,1.66365,1.66185,1.6631,2248600000.0
2009-04-02 16:00:00,1.663,1.66375,1.6614,1.66325,2021400000.0
2009-04-02 16:05:00,1.6634,1.66515,1.663,1.66365,2003200000.0
2009-04-02 16:10:00,1.6638,1.6647,1.6634,1.66455,1824600000.0
2009-04-02 16:15:00,1.6645,1.6659,1.66395,1.66465,2191200000.0
2009-04-02 16:20:00,1.66465,1.6653,1.6641,1.6649,1322600000.0
2009-04-02 16:25:00,1.6649,1.6659,1.66405,1.66575,2231800000.0
2009-04-02 16:30:00,1.6657,1.6679,1.66535,1.66775,2258000000.0
2009-04-02 16:35:00,1.6678,1.6689,1.66735,1.6679,1751600000.0
2009-04-02 16:40:00,1.66795,1.66845,1.6671,1.66745,1607200000.0
2009-04-02 16:45:00,1.66765,1.66845,1.6674,1.66765,1484400000.0
2009-04-02 16:50:00,1.66765,1.66825,1.6672,1.6679,1344000000.0
2009-04-02 16:55:00,1.668,1.67055,1.6677,1.67055,1684800000.0
2009-04-02 17:00:00,1.6707,1.6714,1.6694,1.6696,2406200000.0
2009-04-02 17:05:00,1.6696,1.67,1.66815,1.66915,2645600000.0
2009-04-02 17:10:00,1.66915,1.67225,1.66865,1.6715,2232800000.0
2009-04-02 17:15:00,1.6716,1.67235,1.67065,1.67105,1426800000.0
2009-04-02 17:20:00,1.67105,1.67105,1.66875,1.6694,1433000000.0
2009-04-02 17:25:00,1.6695,1.6711,1.66915,1.67,1604000000.0
2009-04-02 17:30:00,1.67,1.67055,1.66885,1.67055,1698200000.0
2009-04-02 17:35:00,1.67055,1.671,1.6691,1.66945,1680600000.0
2009-04-02 17:40:00,1.66955,1.66965,1.66845,1.6685,1014600000.0
2009-04-02 17:45:00,1.6685,1.6695,1.66645,1.66915,1914400000.0
2009-04-02 17:50:00,1.66925,1.6695,1.66705,1.668,1502400000.0
2009-04-02 17:55:00,1.66785,1.6682,1.6663,1.668,1643600000.0
2009-04-02 18:00:00,1.668,1.668,1.6667,1.66735,1854000000.0
2009-04-02 18:05:00,1.66735,1.66915,1.6668,1.669,1553400000.0
2009-04-02 18:10:00,1.6689,1.66895,1.6678,1.66875,1079400000.0
2009-04-02 18:15:00,1.66875,1.67025,1.66855,1.66995,1937600000.0
2009-04-02 18:20:00,1.66995,1.66995,1.6684,1.66955,1505400000.0
2009-04-02 18:25:00,1.66955,1.66995,1.66845,1.6685,1508200000.0
2009-04-02 18:30:00,1.6685,1.6685,1.66755,1.6681,1533600000.0
2009-04-02 18:35:00,1.66815,1.66865,1.66725,1.66725,1057200000.0
2009-04-02 18:40:00,1.66725,1.66775,1.6668,1.6675,1246400000.0
2009-04-02 18:45:00,1.6676,1.66815,1.66685,1.6675,1104200000.0
2009-04-02 18:50:00,1.66765,1.66765,1.666,1.66685,1260200000.0
2009-04-02 18:55:00,1.667,1.66785,1.6664,1.6676,1270600000.0
2009-04-02 19:00:00,1.6676,1.66795,1.6667,1.6672,873400000.0
2009-04-02 19:05:00,1.6672,1.66815,1.66635,1.6681,722800000.0
2009-04-02 19:10:00,1.6681,1.66875,1.66725,1.66765,1358800000.0
2009-04-02 19:15:00,1.66775,1.6683,1.66725,1.6683,896200000.0
2009-04-02 19:20:00,1.66845,1.66865,1.66735,1.6686,1180600000.0
2009-04-02 19:25:00,1.66875,1.66905,1.6675,1.66865,1209400000.0
2009-04-02 19:30:00,1.6685,1.6687,1.668,1.66855,811000000.0
2009-04-02 19:35:00,1.6685,1.6688,1.6681,1.6684,529800000.0
2009-04-02 19:40:00,1.6685,1.66885,1.66835,1.66845,289000000.0
2009-04-02 19:45:00,1.6684,1.6694,1.66815,1.6692,716800000.0
2009-04-02 19:50:00,1.66925,1.66955,1.66895,1.66945,484200000.0
2009-04-02 19:55:00,1.66945,1.6701,1.6692,1.6698,736600000.0
2009-04-02 20:00:00,1.66985,1.67015,1.6682,1.66855,1204200000.0
2009-04-02 20:05:00,1.6685,1.66945,1.6684,1.66915,1041400000.0
2009-04-02 20:10:00,1.6692,1.66945,1.66855,1.66885,1153000000.0
2009-04-02 20:15:00,1.66885,1.67,1.66865,1.66955,1110000000.0
2009-04-02 20:20:00,1.66945,1.67025,1.6689,1.6699,840000000.0
2009-04-02 20:25:00,1.6699,1.67025,1.6688,1.6689,808200000.0
2009-04-02 20:30:00,1.6689,1.6695,1.66865,1.6694,781600001.0
2009-04-02 20:35:00,1.66955,1.66985,1.669,1.66955,931000000.0
2009-04-02 20:40:00,1.6696,1.6713,1.6695,1.6712,642200000.0
2009-04-02 20:45:00,1.67105,1.67115,1.6699,1.67065,816400000.0
2009-04-02 20:50:00,1.67065,1.67165,1.67065,1.67165,563600000.0
2009-04-02 20:55:00,1.67165,1.67245,1.67095,1.67195,1400800000.0
2009-04-02 21:00:00,1.6718,1.67245,1.67035,1.6714,976800001.0
2009-04-02 21:05:00,1.6713,1.6718,1.6706,1.67095,1195600000.0
2009-04-02 21:10:00,1.67095,1.67115,1.67005,1.6703,868600000.0
2009-04-02 21:15:00,1.67025,1.67115,1.67015,1.67055,948400000.0
2009-04-02 21:20:00,1.6704,1.671,1.6701,1.671,646800000.0
2009-04-02 21:25:00,1.671,1.6716,1.6709,1.6715,550600000.0
2009-04-02 21:30:00,1.6715,1.6715,1.67015,1.67115,585600000.0
2009-04-02 21:35:00,1.67115,1.6717,1.6698,1.67055,538200000.0
2009-04-02 21:40:00,1.6706,1.6708,1.6697,1.6698,679200000.0
2009-04-02 21:45:00,1.66985,1.67035,1.6695,1.6695,863400000.0
2009-04-02 21:50:00,1.66955,1.67035,1.6695,1.67015,351400000.0
2009-04-02 21:55:00,1.67015,1.67045,1.66915,1.67045,864199999.0
2009-04-02 22:00:00,1.6706,1.67085,1.6696,1.66995,567200000.0
2009-04-02 22:05:00,1.66995,1.6707,1.66975,1.6701,374000000.0
2009-04-02 22:10:00,1.6701,1.6704,1.6692,1.67025,974200000.0
2009-04-02 22:15:00,1.67025,1.67065,1.6689,1.6694,852600000.0
2009-04-02 22:20:00,1.6694,1.6703,1.6694,1.6697,375200000.0
2009-04-02 22:25:00,1.6697,1.6704,1.6696,1.67,326000000.0
2009-04-02 22:30:00,1.66995,1.67055,1.66955,1.6704,366400000.0
2009-04-02 22:35:00,1.6704,1.6704,1.67,1.6704,74800000.0
2009-04-02 22:40:00,1.6704,1.67115,1.6704,1.67065,355800000.0
2009-04-02 22:45:00,1.67065,1.67085,1.66865,1.67025,484300000.0
2009-04-02 22:50:00,1.67025,1.6703,1.6689,1.67,598600000.0
2009-04-02 22:55:00,1.66925,1.66995,1.6688,1.6692,582800001.0
2009-04-02 23:00:00,1.66908,1.66975,1.66883,1.6697,148200000.0
2009-04-02 23:05:00,1.6697,1.67003,1.669,1.6692,249200000.0
2009-04-02 23:10:00,1.66995,1.67,1.6691,1.6695,319600000.0
2009-04-02 23:15:00,1.66955,1.66975,1.66917,1.66951,126400000.0
2009-04-02 23:20:00,1.66934,1.67005,1.6691,1.6695,474200000.0
2009-04-02 23:25:00,1.6696,1.6702,1.6696,1.67005,258000000.0
2009-04-02 23:30:00,1.67005,1.6701,1.67,1.6701,66400000.0
2009-04-02 23:35:00,1.66995,1.67,1.66945,1.6699,152800000.0
2009-04-02 23:40:00,1.66995,1.66995,1.66894,1.66908,298800000.0
2009-04-02 23:45:00,1.66965,1.6702,1.6695,1.67015,190200000.0
2009-04-02 23:50:00,1.6702,1.6702,1.66947,1.67005,274600000.0
2009-04-02 23:55:00,1.67005,1.6702,1.6693,1.6699,664200000.0
2009-04-03 00:00:00,1.67,1.6706,1.66915,1.66975,376400000.0
2009-04-03 00:05:00,1.6698,1.67035,1.66935,1.6699,592800000.0
2009-04-03 00:10:00,1.6699,1.67015,1.66875,1.66932,312800000.0
2009-04-03 00:15:00,1.66965,1.66975,1.6694,1.6695,246400000.0
2009-04-03 00:20:00,1.66955,1.6705,1.6694,1.66955,188800000.0
2009-04-03 00:25:00,1.66955,1.6697,1.66875,1.6692,233600000.0
2009-04-03 00:30:00,1.6696,1.66995,1.66955,1.66985,75600000.0
2009-04-03 00:35:00,1.66985,1.6699,1.66965,1.6699,59200000.0
2009-04-03 00:40:00,1.6701,1.6702,1.66965,1.66965,153200000.0
2009-04-03 00:45:00,1.6696,1.6711,1.66858,1.6707,401400000.0
2009-04-03 00:50:00,1.6707,1.6709,1.66925,1.6702,377800000.0
2009-04-03 00:55:00,1.6702,1.6705,1.66965,1.6704,216400000.0
2009-04-03 01:00:00,1.6704,1.6704,1.66826,1.66985,697200000.0
2009-04-03 01:05:00,1.66985,1.6705,1.66965,1.66965,220400000.0
2009-04-03 01:10:00,1.66965,1.6701,1.66914,1.6699,270600000.0
2009-04-03 01:15:00,1.67,1.67025,1.6696,1.6702,227200000.0
2009-04-03 01:20:00,1.6702,1.67035,1.6696,1.66995,325600000.0
2009-04-03 01:25:00,1.66995,1.6705,1.66995,1.6703,198200000.0
2009-04-03 01:30:00,1.6702,1.6705,1.66953,1.67023,313600000.0
2009-04-03 01:35:00,1.67045,1.67125,1.67025,1.67095,309800000.0
2009-04-03 01:40:00,1.67095,1.6715,1.6706,1.67065,232600000.0
2009-04-03 01:45:00,1.67065,1.6714,1.6703,1.6714,520800000.0
2009-04-03 01:50:00,1.6714,1.6714,1.6699,1.6709,697600000.0
2009-04-03 01:55:00,1.6709,1.67125,1.67065,1.67125,227200000.0
2009-04-03 02:00:00,1.67135,1.67185,1.6706,1.671,483200000.0
2009-04-03 02:05:00,1.67105,1.67135,1.66965,1.67075,1022000000.0
2009-04-03 02:10:00,1.67075,1.67255,1.67075,1.67195,772000000.0
2009-04-03 02:15:00,1.67215,1.67325,1.6717,1.67285,1239800000.0
2009-04-03 02:20:00,1.673,1.6739,1.6725,1.6731,931200000.0
2009-04-03 02:25:00,1.67325,1.67395,1.6726,1.67375,752000000.0
2009-04-03 02:30:00,1.67375,1.67375,1.67245,1.67325,628600000.0
2009-04-03 02:35:00,1.6732,1.6732,1.67075,1.6711,1066800000.0
2009-04-03 02:40:00,1.67105,1.67145,1.67075,1.67145,523200000.0
2009-04-03 02:45:00,1.6713,1.67155,1.66995,1.66995,567800000.0
2009-04-03 02:50:00,1.66995,1.67125,1.66905,1.67105,602600000.0
2009-04-03 02:55:00,1.67105,1.6713,1.67,1.6709,616800000.0
2009-04-03 03:00:00,1.6709,1.6716,1.6708,1.6713,402600000.0
2009-04-03 03:05:00,1.6713,1.6724,1.67105,1.67115,694200000.0
2009-04-03 03:10:00,1.6711,1.67155,1.67025,1.6707,858600000.0
2009-04-03 03:15:00,1.6707,1.67175,1.6695,1.6699,1253600000.0
2009-04-03 03:20:00,1.6699,1.6719,1.6699,1.67125,1002200000.0
2009-04-03 03:25:00,1.67125,1.67145,1.67055,1.6708,698000000.0
2009-04-03 03:30:00,1.671,1.67145,1.6705,1.67065,574000000.0
2009-04-03 03:35:00,1.6706,1.67085,1.67005,1.67015,273000000.0
2009-04-03 03:40:00,1.67015,1.6718,1.6701,1.67095,1573800000.0
2009-04-03 03:45:00,1.6709,1.67145,1.66995,1.67005,473600000.0
2009-04-03 03:50:00,1.66995,1.67035,1.66925,1.66925,482000000.0
2009-04-03 03:55:00,1.6693,1.6698,1.6684,1.66895,1027000000.0
2009-04-03 04:00:00,1.66885,1.6701,1.6685,1.67,624800000.0
2009-04-03 04:05:00,1.6701,1.6704,1.6692,1.66995,479000000.0
2009-04-03 04:10:00,1.66995,1.67,1.6692,1.66925,151200000.0
2009-04-03 04:15:00,1.66925,1.6693,1.66855,1.66905,360000000.0
2009-04-03 04:20:00,1.6691,1.6694,1.66805,1.6682,516800000.0
2009-04-03 04:25:00,1.6682,1.6692,1.66815,1.6686,500600000.0
2009-04-03 04:30:00,1.6686,1.6688,1.6684,1.66875,107400000.0
2009-04-03 04:35:00,1.6687,1.66965,1.6687,1.66925,333800000.0
2009-04-03 04:40:00,1.66925,1.66965,1.6689,1.66925,334800000.0
2009-04-03 04:45:00,1.66935,1.67025,1.66925,1.67015,426600000.0
2009-04-03 04:50:00,1.67015,1.6712,1.6695,1.67085,395600000.0
2009-04-03 04:55:00,1.6706,1.67285,1.6706,1.6724,450000000.0
2009-04-03 05:00:00,1.6724,1.6728,1.6705,1.67055,461000000.0
2009-04-03 05:05:00,1.6706,1.6707,1.6701,1.6702,236800000.0
2009-04-03 05:10:00,1.67025,1.6704,1.66945,1.67005,185600000.0
2009-04-03 05:15:00,1.6701,1.6706,1.6697,1.67055,499200000.0
2009-04-03 05:20:00,1.67045,1.67135,1.67035,1.671,434600000.0
2009-04-03 05:25:00,1.671,1.671,1.67035,1.67075,91200000.0
2009-04-03 05:30:00,1.67075,1.67165,1.6705,1.6713,102400000.0
2009-04-03 05:35:00,1.6713,1.6713,1.66975,1.67105,231200000.0
2009-04-03 05:40:00,1.67105,1.67115,1.67045,1.67075,331200000.0
2009-04-03 05:45:00,1.67075,1.6719,1.67065,1.67125,255600000.0
2009-04-03 05:50:00,1.6712,1.6725,1.67105,1.6722,301200000.0
2009-04-03 05:55:00,1.67215,1.6722,1.6712,1.6713,290000000.0
2009-04-03 06:00:00,1.6711,1.6714,1.6702,1.6703,423600000.0
2009-04-03 06:05:00,1.67025,1.67085,1.67025,1.67045,176000000.0
2009-04-03 06:10:00,1.6703,1.6708,1.6702,1.67025,345600000.0
2009-04-03 06:15:00,1.67025,1.67075,1.66945,1.66965,229200000.0
2009-04-03 06:20:00,1.66995,1.6706,1.66925,1.6695,424200000.0
2009-04-03 06:25:00,1.6695,1.66985,1.66935,1.66965,250600000.0
2009-04-03 06:30:00,1.66965,1.66975,1.66935,1.66955,198400000.0
2009-04-03 06:35:00,1.66955,1.6703,1.6688,1.6697,341200000.0
2009-04-03 06:40:00,1.6697,1.6703,1.66945,1.66955,203400000.0
2009-04-03 06:45:00,1.66965,1.6713,1.66945,1.6701,490600000.0
2009-04-03 06:50:00,1.67015,1.67065,1.6698,1.67005,180200000.0
2009-04-03 06:55:00,1.67005,1.67005,1.6689,1.669,212800000.0
2009-04-03 07:00:00,1.66905,1.6694,1.6684,1.6691,225600000.0
2009-04-03 07:05:00,1.6691,1.66975,1.6689,1.6696,184000000.0
2009-04-03 07:10:00,1.6696,1.67055,1.66945,1.66945,419200000.0
2009-04-03 07:15:00,1.6695,1.67,1.66895,1.66995,160200000.0
2009-04-03 07:20:00,1.6696,1.6709,1.6692,1.6707,340000000.0
2009-04-03 07:25:00,1.67045,1.6709,1.66955,1.6696,340400000.0
2009-04-03 07:30:00,1.66955,1.67055,1.66915,1.66915,340800000.0
2009-04-03 07:35:00,1.6692,1.67095,1.6686,1.66985,697700000.0
2009-04-03 07:40:00,1.6697,1.66985,1.6686,1.66875,656400000.0
2009-04-03 07:45:00,1.66885,1.66915,1.6685,1.66915,323400000.0
2009-04-03 07:50:00,1.6691,1.66915,1.66865,1.6687,285600000.0
2009-04-03 07:55:00,1.6689,1.6697,1.66825,1.66935,508000000.0
2009-04-03 08:00:00,1.66945,1.67025,1.66865,1.6697,615600000.0
2009-04-03 08:05:00,1.6697,1.6701,1.6692,1.6701,328000000.0
2009-04-03 08:10:00,1.6701,1.67015,1.66925,1.6697,625800000.0
2009-04-03 08:15:00,1.6696,1.6697,1.6689,1.66965,681600000.0
2009-04-03 08:20:00,1.66965,1.67005,1.66905,1.66915,432800000.0
2009-04-03 08:25:00,1.66925,1.66925,1.66605,1.668,1153600000.0
2009-04-03 08:30:00,1.668,1.6697,1.66735,1.66905,1633800000.0
2009-04-03 08:35:00,1.66905,1.66915,1.6675,1.6682,1584800000.0
2009-04-03 08:40:00,1.6684,1.6686,1.66735,1.6675,972600000.0
2009-04-03 08:45:00,1.6675,1.6698,1.6673,1.6696,1517000000.0
2009-04-03 08:50:00,1.6695,1.67,1.66895,1.66925,1378400000.0
2009-04-03 08:55:00,1.6694,1.6694,1.66835,1.6692,1508800000.0
2009-04-03 09:00:00,1.6692,1.66985,1.6681,1.66865,1684800000.0
2009-04-03 09:05:00,1.6688,1.66945,1.6676,1.6678,1506000000.0
2009-04-03 09:10:00,1.6677,1.66795,1.66665,1.66775,1236000000.0
2009-04-03 09:15:00,1.66775,1.66905,1.66725,1.66735,1686400000.0
2009-04-03 09:20:00,1.6674,1.66885,1.66735,1.66845,1537200000.0
2009-04-03 09:25:00,1.66835,1.6696,1.66745,1.6696,1656800001.0
2009-04-03 09:30:00,1.6697,1.6697,1.6681,1.6684,1916800000.0
2009-04-03 09:35:00,1.6684,1.6686,1.66785,1.6685,1036200000.0
2009-04-03 09:40:00,1.66835,1.66885,1.66805,1.66825,1005400000.0
2009-04-03 09:45:00,1.66835,1.6696,1.6681,1.6696,1755800000.0
2009-04-03 09:50:00,1.66955,1.6707,1.66905,1.67035,1545200000.0
2009-04-03 09:55:00,1.67035,1.67075,1.6688,1.6693,1963600000.0
2009-04-03 10:00:00,1.66925,1.67145,1.66875,1.6712,1648800000.0
2009-04-03 10:05:00,1.6712,1.6735,1.6706,1.67335,2216800000.0
2009-04-03 10:10:00,1.6734,1.67465,1.67315,1.67435,1626600000.0
2009-04-03 10:15:00,1.67435,1.67655,1.67415,1.6763,1764800000.0
2009-04-03 10:20:00,1.6763,1.67685,1.67425,1.67445,1707000000.0
2009-04-03 10:25:00,1.67445,1.6784,1.67435,1.67605,1995200000.0
2009-04-03 10:30:00,1.67615,1.67715,1.6756,1.6771,1992400000.0
2009-04-03 10:35:00,1.6771,1.6804,1.6771,1.67955,2831400000.0
2009-04-03 10:40:00,1.6795,1.6803,1.6781,1.67815,1859600001.0
2009-04-03 10:45:00,1.6782,1.6782,1.67635,1.67725,1912200000.0
2009-04-03 10:50:00,1.6773,1.6777,1.6753,1.6764,2305999999.0
2009-04-03 10:55:00,1.6764,1.67805,1.6755,1.6773,2000000000.0
2009-04-03 11:00:00,1.6773,1.67865,1.6762,1.6762,1621200000.0
2009-04-03 11:05:00,1.67625,1.67775,1.67605,1.6765,1914599999.0
2009-04-03 11:10:00,1.6766,1.6783,1.6759,1.677,2145400000.0
2009-04-03 11:15:00,1.67705,1.6776,1.67675,1.67715,1523000000.0
2009-04-03 11:20:00,1.6771,1.67725,1.6755,1.6757,1787800000.0
2009-04-03 11:25:00,1.6757,1.676,1.67505,1.6755,1707600000.0
2009-04-03 11:30:00,1.67545,1.6764,1.6752,1.6756,1333400000.0
2009-04-03 11:35:00,1.6756,1.6761,1.67345,1.67395,1507600000.0
2009-04-03 11:40:00,1.6738,1.67425,1.67345,1.67385,1411000000.0
2009-04-03 11:45:00,1.6738,1.6743,1.67345,1.6742,1657400000.0
2009-04-03 11:50:00,1.67405,1.67485,1.6738,1.67455,1164000000.0
2009-04-03 11:55:00,1.67455,1.67495,1.67385,1.67405,1061000000.0
2009-04-03 12:00:00,1.67405,1.6745,1.67275,1.6731,999400000.0
2009-04-03 12:05:00,1.67305,1.6734,1.67225,1.6725,1457200000.0
2009-04-03 12:10:00,1.67245,1.6734,1.67215,1.6734,1325400000.0
2009-04-03 12:15:00,1.6734,1.6739,1.67315,1.67365,1132400000.0
2009-04-03 12:20:00,1.67365,1.67365,1.6721,1.6729,1530400000.0
2009-04-03 12:25:00,1.67305,1.67365,1.67235,1.67305,1128800000.0
2009-04-03 12:30:00,1.67315,1.6739,1.6728,1.673,1103400000.0
2009-04-03 12:35:00,1.67295,1.67335,1.67255,1.6733,1202800000.0
2009-04-03 12:40:00,1.67325,1.676,1.67325,1.676,1624000000.0
2009-04-03 12:45:00,1.676,1.676,1.67475,1.67575,1687000000.0
2009-04-03 12:50:00,1.67555,1.6765,1.6741,1.6741,1037200000.0
2009-04-03 12:55:00,1.6741,1.6743,1.67295,1.6731,883200000.0
2009-04-03 13:00:00,1.6731,1.6741,1.67295,1.6735,1120600000.0
2009-04-03 13:05:00,1.6735,1.6735,1.6718,1.67215,1730200000.0
2009-04-03 13:10:00,1.6718,1.6724,1.6713,1.67225,1378200000.0
2009-04-03 13:15:00,1.67225,1.6734,1.672,1.6734,1849800000.0
2009-04-03 13:20:00,1.67335,1.6749,1.6732,1.67375,1340000000.0
2009-04-03 13:25:00,1.67375,1.67585,1.6722,1.67555,1653400000.0
2009-04-03 13:30:00,1.67555,1.6761,1.67525,1.67585,1421200000.0
2009-04-03 13:35:00,1.6758,1.67705,1.6752,1.67525,1356600000.0
2009-04-03 13:40:00,1.67525,1.67735,1.67415,1.67435,1638300000.0
2009-04-03 13:45:00,1.6743,1.6759,1.6743,1.6752,1448200000.0
2009-04-03 13:50:00,1.6752,1.6759,1.6748,1.6757,794800000.0
2009-04-03 13:55:00,1.67545,1.6759,1.675,1.67585,826000000.0
2009-04-03 14:00:00,1.67585,1.6767,1.6755,1.67635,1272200000.0
2009-04-03 14:05:00,1.67635,1.67655,1.67415,1.67425,1286600000.0
2009-04-03 14:10:00,1.67425,1.6754,1.67265,1.6753,1446800000.0
2009-04-03 14:15:00,1.6751,1.6755,1.6729,1.6731,1577000000.0
2009-04-03 14:20:00,1.6731,1.6744,1.67175,1.67235,2467200000.0
2009-04-03 14:25:00,1.67235,1.67465,1.6703,1.6714,1757200000.0
2009-04-03 14:30:00,1.67165,1.68255,1.6713,1.68215,2060000000.0
2009-04-03 14:35:00,1.68225,1.68295,1.6796,1.68205,2274000000.0
2009-04-03 14:40:00,1.682,1.6832,1.6814,1.6826,2514300000.0
2009-04-03 14:45:00,1.68265,1.68285,1.6785,1.6789,2419900000.0
2009-04-03 14:50:00,1.6797,1.68025,1.6786,1.67955,2449100000.0
2009-04-03 14:55:00,1.67945,1.6826,1.6792,1.68175,2723200000.0
2009-04-03 15:00:00,1.68165,1.6823,1.6801,1.6811,2678600000.0
2009-04-03 15:05:00,1.6811,1.6828,1.6808,1.68195,2364800000.0
2009-04-03 15:10:00,1.6819,1.68285,1.68045,1.682,1926400000.0
2009-04-03 15:15:00,1.68205,1.68235,1.6811,1.6817,1788000000.0
2009-04-03 15:20:00,1.6816,1.6816,1.6794,1.68005,2057300000.0
2009-04-03 15:25:00,1.68005,1.68145,1.6799,1.68015,2419400000.0
2009-04-03 15:30:00,1.68015,1.6814,1.6796,1.68085,2522999999.0
2009-04-03 15:35:00,1.68095,1.68195,1.68055,1.68105,2691600000.0
2009-04-03 15:40:00,1.68105,1.68335,1.68045,1.6829,2290599999.0
2009-04-03 15:45:00,1.6829,1.6839,1.68115,1.6813,2347800000.0
2009-04-03 15:50:00,1.6812,1.6816,1.67925,1.6805,2001000000.0
2009-04-03 15:55:00,1.6805,1.6813,1.67965,1.6809,1700400000.0
2009-04-03 16:00:00,1.6807,1.68275,1.67965,1.6818,2441400000.0
2009-04-03 16:05:00,1.68185,1.68295,1.68095,1.6822,2207000000.0
2009-04-03 16:10:00,1.6821,1.683,1.6812,1.68175,1896200000.0
2009-04-03 16:15:00,1.68175,1.6828,1.6803,1.6806,2067600000.0
2009-04-03 16:20:00,1.68035,1.68185,1.6799,1.6799,2196200000.0
2009-04-03 16:25:00,1.6799,1.6813,1.67975,1.6807,1929200000.0
2009-04-03 16:30:00,1.6807,1.6815,1.68035,1.6808,1528200000.0
2009-04-03 16:35:00,1.6808,1.6814,1.67865,1.67915,2100000000.0
2009-04-03 16:40:00,1.6791,1.681,1.67875,1.679,1345000000.0
2009-04-03 16:45:00,1.67895,1.67945,1.6774,1.67755,1808400000.0
2009-04-03 16:50:00,1.67745,1.6818,1.67745,1.6805,2185600000.0
2009-04-03 16:55:00,1.6805,1.6806,1.6791,1.67965,1894399999.0
2009-04-03 17:00:00,1.67965,1.67975,1.6776,1.67805,2221200000.0
2009-04-03 17:05:00,1.6779,1.67895,1.6775,1.67865,1693400000.0
2009-04-03 17:10:00,1.6786,1.6791,1.67805,1.6781,1572000000.0
2009-04-03 17:15:00,1.6781,1.6802,1.67795,1.67935,1846600000.0
2009-04-03 17:20:00,1.67935,1.6802,1.678,1.6782,1710200000.0
2009-04-03 17:25:00,1.67815,1.679,1.67745,1.678,1968400000.0
2009-04-03 17:30:00,1.67805,1.679,1.6776,1.6784,1653800000.0
2009-04-03 17:35:00,1.6784,1.6815,1.67825,1.68065,1587600000.0
2009-04-03 17:40:00,1.68065,1.6807,1.67735,1.6783,2101100000.0
2009-04-03 17:45:00,1.67835,1.67845,1.6771,1.67825,1439600000.0
2009-04-03 17:50:00,1.67815,1.67835,1.67665,1.67785,1635600000.0
2009-04-03 17:55:00,1.67785,1.67815,1.6754,1.6757,1634400000.0
2009-04-03 18:00:00,1.6757,1.6762,1.67425,1.6762,1058800000.0
2009-04-03 18:05:00,1.6762,1.67645,1.67555,1.6761,851400000.0
2009-04-03 18:10:00,1.6761,1.67735,1.6761,1.67725,1096400000.0
2009-04-03 18:15:00,1.67735,1.6792,1.67735,1.67835,994400000.0
2009-04-03 18:20:00,1.67835,1.6791,1.6779,1.67905,786200000.0
2009-04-03 18:25:00,1.6791,1.67995,1.6789,1.67965,728600000.0
2009-04-03 18:30:00,1.67965,1.67975,1.67835,1.6792,753600000.0
2009-04-03 18:35:00,1.6792,1.6797,1.6786,1.6794,806400000.0
2009-04-03 18:40:00,1.6794,1.6798,1.6781,1.67955,1067000000.0
2009-04-03 18:45:00,1.6796,1.68035,1.6795,1.68005,850400000.0
2009-04-03 18:50:00,1.6801,1.6803,1.67935,1.67945,760600000.0
2009-04-03 18:55:00,1.67955,1.67985,1.6789,1.6791,584000000.0
2009-04-03 19:00:00,1.679,1.67935,1.67875,1.6791,577200000.0
2009-04-03 19:05:00,1.67905,1.6796,1.6773,1.67735,1060200000.0
2009-04-03 19:10:00,1.67745,1.6784,1.67695,1.6782,680600000.0
2009-04-03 19:15:00,1.6784,1.67915,1.67815,1.679,689800000.0
2009-04-03 19:20:00,1.679,1.6799,1.6787,1.6798,457200000.0
2009-04-03 19:25:00,1.67975,1.68005,1.67865,1.6799,942999999.0
2009-04-03 19:30:00,1.6799,1.6811,1.6797,1.6805,1095599999.0
2009-04-03 19:35:00,1.6806,1.68075,1.6789,1.6791,731000000.0
2009-04-03 19:40:00,1.67915,1.68035,1.67875,1.68025,883200000.0
2009-04-03 19:45:00,1.68025,1.68055,1.6795,1.6803,628200000.0
2009-04-03 19:50:00,1.68025,1.6808,1.6801,1.6801,456800000.0
2009-04-03 19:55:00,1.68045,1.6807,1.6795,1.68045,728000000.0
2009-04-03 20:00:00,1.68065,1.6821,1.6804,1.68125,1081200000.0
2009-04-03 20:05:00,1.6812,1.68195,1.6803,1.6805,1041599999.0
2009-04-03 20:10:00,1.6804,1.6819,1.6804,1.68085,950200000.0
2009-04-03 20:15:00,1.6808,1.6812,1.6802,1.6805,921000000.0
2009-04-03 20:20:00,1.6806,1.68125,1.68,1.68105,1152400000.0
2009-04-03 20:25:00,1.681,1.68145,1.68005,1.68005,1449000000.0
2009-04-03 20:30:00,1.6802,1.6804,1.67915,1.6803,1393200000.0
2009-04-03 20:35:00,1.68025,1.68025,1.67935,1.6794,976800000.0
2009-04-03 20:40:00,1.67945,1.6798,1.67835,1.6785,745000000.0
2009-04-03 20:45:00,1.6785,1.6793,1.6783,1.67895,1501600000.0
2009-04-03 20:50:00,1.67895,1.6791,1.6781,1.67825,710800000.0
2009-04-03 20:55:00,1.6783,1.67885,1.67645,1.6765,1228800000.0
2009-04-03 21:00:00,1.6765,1.6774,1.67565,1.6769,1505800000.0
2009-04-03 21:05:00,1.677,1.6776,1.6759,1.67675,916600000.0
2009-04-03 21:10:00,1.6767,1.6775,1.67625,1.677,917600000.0
2009-04-03 21:15:00,1.67705,1.67755,1.67675,1.6768,338600000.0
2009-04-03 21:20:00,1.67685,1.6773,1.6762,1.6765,420400001.0
2009-04-03 21:25:00,1.67635,1.6771,1.6762,1.67645,439800000.0
2009-04-03 21:30:00,1.67645,1.6765,1.67545,1.67545,511800000.0
2009-04-03 21:35:00,1.6756,1.6757,1.6745,1.675,509400000.0
2009-04-03 21:40:00,1.67505,1.6755,1.6748,1.6751,597800000.0
2009-04-03 21:45:00,1.67515,1.6753,1.6745,1.6751,655600000.0
2009-04-03 21:50:00,1.67525,1.6757,1.67415,1.6755,770400000.0
2009-04-03 21:55:00,1.6756,1.67645,1.6754,1.676,531600000.0
2009-04-03 22:00:00,1.67625,1.6776,1.67605,1.6774,502400000.0
2009-04-03 22:05:00,1.67745,1.6782,1.67745,1.67795,382200000.0
2009-04-03 22:10:00,1.67825,1.6791,1.6781,1.6785,670600000.0
2009-04-03 22:15:00,1.6785,1.6787,1.6781,1.67855,594400000.0
2009-04-03 22:20:00,1.67855,1.6786,1.6767,1.6769,546200000.0
2009-04-03 22:25:00,1.6769,1.6779,1.67615,1.67645,699800000.0
2009-04-03 22:30:00,1.67645,1.67785,1.67605,1.6777,359000000.0
2009-04-03 22:35:00,1.67755,1.67855,1.6772,1.6785,268600000.0
2009-04-03 22:40:00,1.67855,1.67975,1.67755,1.6782,607000000.0
2009-04-03 22:45:00,1.6782,1.67975,1.6774,1.67805,829600000.0
2009-04-03 22:50:00,1.6781,1.6783,1.6776,1.6781,233200000.0
2009-04-03 22:55:00,1.6781,1.67875,1.67595,1.678,442600000.0
2009-04-05 23:00:00,1.6761,1.67623,1.67541,1.67604,199600000.0
2009-04-05 23:05:00,1.67595,1.67674,1.67531,1.67559,298000000.0
2009-04-05 23:10:00,1.67573,1.67603,1.67476,1.67514,563000000.0
2009-04-05 23:15:00,1.67498,1.67615,1.6745,1.67615,215200000.0
2009-04-05 23:20:00,1.67615,1.67615,1.67538,1.67605,106600000.0
2009-04-05 23:25:00,1.67545,1.67615,1.67545,1.67615,280000000.0
2009-04-05 23:30:00,1.6762,1.6771,1.6762,1.67665,39400000.0
2009-04-05 23:35:00,1.67665,1.6768,1.67645,1.67675,27600000.0
2009-04-05 23:40:00,1.6768,1.67705,1.67635,1.67645,80000000.0
2009-04-05 23:45:00,1.67612,1.67695,1.67601,1.6769,352200000.0
2009-04-05 23:50:00,1.6769,1.6771,1.67635,1.6767,158400000.0
2009-04-05 23:55:00,1.6767,1.6768,1.6766,1.67665,156800000.0
2009-04-06 00:00:00,1.67665,1.67705,1.6762,1.6763,401600000.0
2009-04-06 00:05:00,1.6762,1.67815,1.67375,1.67735,934800000.0
2009-04-06 00:10:00,1.67735,1.67835,1.67675,1.6778,769600000.0
2009-04-06 00:15:00,1.6778,1.67855,1.67725,1.67825,909200000.0
2009-04-06 00:20:00,1.6783,1.67855,1.67695,1.67795,518800000.0
2009-04-06 00:25:00,1.678,1.67885,1.6775,1.67875,545600000.0
2009-04-06 00:30:00,1.67875,1.67875,1.67695,1.6779,896200000.0
2009-04-06 00:35:00,1.6779,1.6783,1.67745,1.6783,396800000.0
2009-04-06 00:40:00,1.67855,1.67855,1.67695,1.6772,685800000.0
2009-04-06 00:45:00,1.67705,1.67845,1.67695,1.6784,550800000.0
2009-04-06 00:50:00,1.6786,1.6786,1.6779,1.67825,345600000.0
2009-04-06 00:55:00,1.67825,1.67905,1.67785,1.67905,587200000.0
2009-04-06 01:00:00,1.6792,1.6792,1.6762,1.67755,523600000.0
2009-04-06 01:05:00,1.67755,1.6784,1.6769,1.6784,726400000.0
2009-04-06 01:10:00,1.67835,1.67905,1.67785,1.6785,344000000.0
2009-04-06 01:15:00,1.6786,1.679,1.6782,1.6786,355200000.0
2009-04-06 01:20:00,1.6786,1.6787,1.6781,1.67855,126400000.0
2009-04-06 01:25:00,1.67855,1.6792,1.67835,1.67835,156800000.0
2009-04-06 01:30:00,1.67835,1.67915,1.67815,1.6786,289600000.0
2009-04-06 01:35:00,1.6792,1.6795,1.6779,1.67805,257600000.0
2009-04-06 01:40:00,1.67805,1.6785,1.6774,1.6781,395200000.0
2009-04-06 01:45:00,1.6781,1.67875,1.67765,1.6786,364800000.0
2009-04-06 01:50:00,1.67865,1.67915,1.67835,1.6786,422400000.0
2009-04-06 01:55:00,1.67865,1.6787,1.6774,1.6783,613200000.0
2009-04-06 02:00:00,1.6783,1.6793,1.67785,1.6792,717800000.0
2009-04-06 02:05:00,1.67915,1.6796,1.67855,1.6789,633999999.0
2009-04-06 02:10:00,1.6789,1.6792,1.67765,1.678,930600000.0
2009-04-06 02:15:00,1.67795,1.6782,1.67705,1.6779,835400000.0
2009-04-06 02:20:00,1.6779,1.67835,1.6776,1.67835,509200000.0
2009-04-06 02:25:00,1.6784,1.6786,1.6776,1.6784,597200000.0
2009-04-06 02:30:00,1.6784,1.6785,1.6775,1.6779,551200000.0
2009-04-06 02:35:00,1.67795,1.67805,1.6773,1.6776,520600000.0
2009-04-06 02:40:00,1.6776,1.67825,1.67715,1.6778,701800000.0
2009-04-06 02:45:00,1.67775,1.67875,1.67755,1.6784,366400000.0
2009-04-06 02:50:00,1.6784,1.6785,1.6775,1.67785,378000000.0
2009-04-06 02:55:00,1.67775,1.67865,1.67755,1.67785,632400000.0
2009-04-06 03:00:00,1.67795,1.6783,1.67625,1.6774,666600000.0
2009-04-06 03:05:00,1.67745,1.67755,1.6763,1.6767,330400000.0
2009-04-06 03:10:00,1.67675,1.6782,1.67625,1.6779,948600000.0
2009-04-06 03:15:00,1.67805,1.6781,1.67745,1.6776,591000000.0
2009-04-06 03:20:00,1.6776,1.68045,1.6776,1.6797,1072400000.0
2009-04-06 03:25:00,1.6796,1.6805,1.6795,1.6802,1063200000.0
2009-04-06 03:30:00,1.6802,1.6811,1.6797,1.6801,750200000.0
2009-04-06 03:35:00,1.6801,1.68085,1.67945,1.68005,762400000.0
2009-04-06 03:40:00,1.67995,1.68095,1.6797,1.6802,945800000.0
2009-04-06 03:45:00,1.6803,1.6805,1.6795,1.67975,423800000.0
2009-04-06 03:50:00,1.67985,1.68075,1.6794,1.6794,545800000.0
2009-04-06 03:55:00,1.6794,1.6794,1.6783,1.67885,302800000.0
2009-04-06 04:00:00,1.67885,1.68055,1.6787,1.68015,276800000.0
2009-04-06 04:05:00,1.68015,1.6815,1.6799,1.68095,688800000.0
2009-04-06 04:10:00,1.68095,1.68205,1.68085,1.6815,476800000.0
2009-04-06 04:15:00,1.68155,1.6816,1.68035,1.6809,450600000.0
2009-04-06 04:20:00,1.68085,1.68085,1.67895,1.68,495800000.0
2009-04-06 04:25:00,1.67995,1.68,1.67925,1.6794,317200000.0
2009-04-06 04:30:00,1.6794,1.6807,1.679,1.67985,252400000.0
2009-04-06 04:35:00,1.6797,1.67995,1.67875,1.67985,435400000.0
2009-04-06 04:40:00,1.67995,1.68035,1.6793,1.67955,764400000.0
2009-04-06 04:45:00,1.6795,1.68005,1.6792,1.68,259200000.0
2009-04-06 04:50:00,1.68,1.68005,1.67925,1.67965,308800000.0
2009-04-06 04:55:00,1.6796,1.68,1.67905,1.67995,443800000.0
2009-04-06 05:00:00,1.67995,1.67995,1.67915,1.6795,350800000.0
2009-04-06 05:05:00,1.6795,1.6797,1.67865,1.67865,338800000.0
2009-04-06 05:10:00,1.6787,1.67905,1.67855,1.6789,240000000.0
2009-04-06 05:15:00,1.679,1.6791,1.67852,1.67852,66400000.0
2009-04-06 05:20:00,1.6788,1.67915,1.6782,1.6791,262400000.0
2009-04-06 05:25:00,1.679,1.67915,1.6784,1.67855,368200000.0
2009-04-06 05:30:00,1.67855,1.6793,1.67855,1.67875,350800000.0
2009-04-06 05:35:00,1.67875,1.6793,1.67835,1.67895,239800000.0
2009-04-06 05:40:00,1.67895,1.67905,1.67825,1.6788,259600000.0
2009-04-06 05:45:00,1.6788,1.67975,1.6788,1.67965,245200000.0
2009-04-06 05:50:00,1.67935,1.68065,1.67925,1.68035,612600000.0
2009-04-06 05:55:00,1.68035,1.6805,1.6795,1.6795,359800000.0
2009-04-06 06:00:00,1.67955,1.68005,1.67865,1.6787,353200000.0
2009-04-06 06:05:00,1.6787,1.6797,1.6784,1.6796,329000000.0
2009-04-06 06:10:00,1.6797,1.6802,1.6793,1.67985,222800000.0
2009-04-06 06:15:00,1.6799,1.6802,1.6796,1.6801,382000000.0
2009-04-06 06:20:00,1.6801,1.6807,1.6799,1.6801,310800000.0
2009-04-06 06:25:00,1.6801,1.6808,1.68005,1.68065,484400000.0
2009-04-06 06:30:00,1.6806,1.6813,1.6805,1.68125,267200000.0
2009-04-06 06:35:00,1.68125,1.68175,1.68055,1.68145,673800000.0
2009-04-06 06:40:00,1.68145,1.6817,1.68095,1.6815,421800000.0
2009-04-06 06:45:00,1.6816,1.68235,1.68085,1.6817,505000000.0
2009-04-06 06:50:00,1.6817,1.6821,1.6813,1.68185,503400000.0
2009-04-06 06:55:00,1.6818,1.682,1.68085,1.68165,375600000.0
2009-04-06 07:00:00,1.68165,1.68215,1.68155,1.68185,365800000.0
2009-04-06 07:05:00,1.6817,1.68185,1.6813,1.68165,259200000.0
2009-04-06 07:10:00,1.68165,1.6819,1.6809,1.68145,463400000.0
2009-04-06 07:15:00,1.68145,1.6823,1.68145,1.6819,376400000.0
2009-04-06 07:20:00,1.6819,1.68225,1.6816,1.68165,215800000.0
2009-04-06 07:25:00,1.68165,1.68205,1.68075,1.6813,421200000.0
2009-04-06 07:30:00,1.6814,1.68205,1.6812,1.68145,291200000.0
2009-04-06 07:35:00,1.68155,1.68205,1.68085,1.68105,560200000.0
2009-04-06 07:40:00,1.6811,1.6818,1.6808,1.68145,490600000.0
2009-04-06 07:45:00,1.68155,1.68215,1.68105,1.68155,537400000.0
2009-04-06 07:50:00,1.68155,1.68205,1.681,1.68205,522200000.0
2009-04-06 07:55:00,1.682,1.68265,1.68185,1.68235,925200000.0
2009-04-06 08:00:00,1.6823,1.68265,1.68105,1.6815,931000000.0
2009-04-06 08:05:00,1.6816,1.6816,1.67905,1.67945,1322400000.0
2009-04-06 08:10:00,1.67945,1.6803,1.67935,1.68015,534000000.0
2009-04-06 08:15:00,1.68015,1.6805,1.6797,1.6805,492000000.0
2009-04-06 08:20:00,1.6805,1.6809,1.67915,1.6793,1087800000.0
2009-04-06 08:25:00,1.6793,1.68125,1.67905,1.6807,955600000.0
2009-04-06 08:30:00,1.6807,1.6842,1.6807,1.68415,812600000.0
2009-04-06 08:35:00,1.68415,1.6849,1.68395,1.6844,1438200000.0
2009-04-06 08:40:00,1.6844,1.68495,1.6836,1.68445,1196600000.0
2009-04-06 08:45:00,1.68445,1.6867,1.68445,1.6855,1341800000.0
2009-04-06 08:50:00,1.6855,1.6865,1.6842,1.68425,1189000000.0
2009-04-06 08:55:00,1.68425,1.68615,1.68415,1.68605,1745199999.0
2009-04-06 09:00:00,1.68605,1.68835,1.68585,1.687,2098600000.0
2009-04-06 09:05:00,1.68705,1.68755,1.686,1.68685,1620600000.0
2009-04-06 09:10:00,1.6869,1.6869,1.68485,1.6858,1968999999.0
2009-04-06 09:15:00,1.6858,1.6859,1.6848,1.68495,2024200000.0
2009-04-06 09:20:00,1.68495,1.6862,1.6848,1.686,1960400000.0
2009-04-06 09:25:00,1.68595,1.6864,1.68455,1.6853,1545399999.0
2009-04-06 09:30:00,1.6854,1.6858,1.68445,1.68485,1317800000.0
2009-04-06 09:35:00,1.68485,1.68585,1.68375,1.6848,2103599999.0
2009-04-06 09:40:00,1.68485,1.68565,1.68405,1.68545,1749000000.0
2009-04-06 09:45:00,1.68545,1.6855,1.6836,1.6848,1897000000.0
2009-04-06 09:50:00,1.68485,1.6849,1.6832,1.6844,1885599999.0
2009-04-06 09:55:00,1.6846,1.6851,1.6809,1.6809,1544600000.0
2009-04-06 10:00:00,1.681,1.68225,1.67955,1.68155,1633600000.0
2009-04-06 10:05:00,1.68155,1.68185,1.68005,1.68095,1700800000.0
2009-04-06 10:10:00,1.68095,1.6819,1.6804,1.68135,1511000000.0
2009-04-06 10:15:00,1.6815,1.6833,1.6815,1.68255,1784200000.0
2009-04-06 10:20:00,1.68255,1.68275,1.68115,1.6814,1797199999.0
2009-04-06 10:25:00,1.6814,1.68285,1.681,1.6818,1720400000.0
2009-04-06 10:30:00,1.68185,1.6822,1.68095,1.6817,1318800000.0
2009-04-06 10:35:00,1.68165,1.6834,1.68165,1.6818,1534000000.0
2009-04-06 10:40:00,1.6819,1.68385,1.68185,1.68345,869400000.0
2009-04-06 10:45:00,1.68335,1.6848,1.683,1.68465,1571400000.0
2009-04-06 10:50:00,1.68465,1.68575,1.68425,1.6847,1671200000.0
2009-04-06 10:55:00,1.6848,1.6854,1.6809,1.6811,1457400000.0
2009-04-06 11:00:00,1.6813,1.68475,1.6812,1.68455,1344600000.0
2009-04-06 11:05:00,1.68445,1.6849,1.6833,1.68395,1153800000.0
2009-04-06 11:10:00,1.68395,1.68415,1.68285,1.6829,945400000.0
2009-04-06 11:15:00,1.683,1.68405,1.6824,1.68245,1337800000.0
2009-04-06 11:20:00,1.68245,1.6836,1.6815,1.6827,1850200000.0
2009-04-06 11:25:00,1.6827,1.68325,1.6818,1.6832,1502800000.0
2009-04-06 11:30:00,1.6833,1.68585,1.68285,1.6855,1638400000.0
2009-04-06 11:35:00,1.6855,1.68555,1.6841,1.6844,1712600000.0
2009-04-06 11:40:00,1.68435,1.68465,1.6825,1.68465,1668400000.0
2009-04-06 11:45:00,1.6846,1.68525,1.6835,1.6838,1273600000.0
2009-04-06 11:50:00,1.6837,1.6838,1.6817,1.68255,1890200000.0
2009-04-06 11:55:00,1.6826,1.68465,1.68225,1.68275,1976599999.0
2009-04-06 12:00:00,1.68275,1.68415,1.6825,1.68375,1929799999.0
2009-04-06 12:05:00,1.68385,1.6844,1.68205,1.6826,1813200000.0
2009-04-06 12:10:00,1.6826,1.683,1.68165,1.6823,1802799999.0
2009-04-06 12:15:00,1.68225,1.68385,1.6822,1.68345,1674200000.0
2009-04-06 12:20:00,1.68345,1.6847,1.68345,1.6843,1887000000.0
2009-04-06 12:25:00,1.6843,1.6844,1.6836,1.6841,908800000.0
2009-04-06 12:30:00,1.6841,1.6846,1.68235,1.68275,1260600000.0
2009-04-06 12:35:00,1.68275,1.6833,1.68195,1.68225,1319599999.0
2009-04-06 12:40:00,1.6821,1.6828,1.68175,1.6822,1386000000.0
2009-04-06 12:45:00,1.68215,1.68265,1.68155,1.6817,1343000000.0
2009-04-06 12:50:00,1.6817,1.6824,1.68105,1.6816,1835199999.0
2009-04-06 12:55:00,1.6817,1.68305,1.6817,1.68295,1594800000.0
2009-04-06 13:00:00,1.68295,1.6841,1.6826,1.6841,1617400000.0
2009-04-06 13:05:00,1.6841,1.68515,1.68345,1.68505,1948400000.0
2009-04-06 13:10:00,1.68505,1.68645,1.68435,1.68625,1638800000.0
2009-04-06 13:15:00,1.68625,1.68645,1.68455,1.68475,1963000000.0
2009-04-06 13:20:00,1.68475,1.6852,1.6842,1.68495,1302800000.0
2009-04-06 13:25:00,1.68495,1.68525,1.68405,1.68425,1187400000.0
2009-04-06 13:30:00,1.68425,1.6846,1.6828,1.683,1694400000.0
2009-04-06 13:35:00,1.683,1.6841,1.68165,1.6836,2008800000.0
2009-04-06 13:40:00,1.68365,1.6852,1.68305,1.6851,1316399999.0
2009-04-06 13:45:00,1.6851,1.688,1.6851,1.68595,2099200000.0
2009-04-06 13:50:00,1.686,1.6868,1.68565,1.6857,1741200000.0
2009-04-06 13:55:00,1.68575,1.68645,1.68485,1.68545,2122599999.0
2009-04-06 14:00:00,1.68545,1.68635,1.68455,1.6853,2322799998.0
2009-04-06 14:05:00,1.6853,1.6862,1.68375,1.68375,1983200000.0
2009-04-06 14:10:00,1.68375,1.6845,1.68315,1.6845,2041400000.0
2009-04-06 14:15:00,1.68465,1.68465,1.6822,1.68275,2289399997.0
2009-04-06 14:20:00,1.68285,1.6836,1.68215,1.6825,2358400000.0
2009-04-06 14:25:00,1.6825,1.683,1.68125,1.68145,2002400000.0
2009-04-06 14:30:00,1.68145,1.68145,1.6782,1.67935,2477300000.0
2009-04-06 14:35:00,1.67935,1.6806,1.67855,1.68025,1856200000.0
2009-04-06 14:40:00,1.68025,1.6816,1.68025,1.6813,1562400000.0
2009-04-06 14:45:00,1.6813,1.6817,1.6812,1.6816,1045400000.0
2009-04-06 14:50:00,1.6816,1.68195,1.68115,1.68165,1349799999.0
2009-04-06 14:55:00,1.6816,1.68245,1.6813,1.6823,2038000000.0
2009-04-06 15:00:00,1.6824,1.68305,1.68155,1.6826,2130800000.0
2009-04-06 15:05:00,1.6826,1.6838,1.6813,1.68135,1876800000.0
2009-04-06 15:10:00,1.6813,1.68255,1.6801,1.6815,2383400000.0
2009-04-06 15:15:00,1.68145,1.68155,1.67925,1.68055,1818800000.0
2009-04-06 15:20:00,1.68065,1.68185,1.68045,1.6811,1490999999.0
2009-04-06 15:25:00,1.6813,1.6813,1.67935,1.6794,1506000000.0
2009-04-06 15:30:00,1.6794,1.68045,1.6788,1.6791,2380600000.0
2009-04-06 15:35:00,1.67875,1.67985,1.67815,1.6794,2403200000.0
2009-04-06 15:40:00,1.67935,1.6799,1.6783,1.6795,2557599998.0
2009-04-06 15:45:00,1.6795,1.68095,1.67885,1.67925,2553000000.0
2009-04-06 15:50:00,1.6793,1.67995,1.67855,1.67945,2520399999.0
2009-04-06 15:55:00,1.6795,1.68,1.67875,1.67975,2611200000.0
2009-04-06 16:00:00,1.67965,1.68115,1.6795,1.6809,2919599999.0
2009-04-06 16:05:00,1.6808,1.6819,1.6805,1.68105,2386800000.0
2009-04-06 16:10:00,1.681,1.6813,1.67965,1.68025,2505400000.0
2009-04-06 16:15:00,1.68025,1.6808,1.67915,1.68015,2182000000.0
2009-04-06 16:20:00,1.68035,1.6811,1.68,1.6806,2024600000.0
2009-04-06 16:25:00,1.6806,1.6819,1.67995,1.68075,2805999999.0
2009-04-06 16:30:00,1.6807,1.68115,1.6802,1.68085,2324600000.0
2009-04-06 16:35:00,1.6801,1.68105,1.6791,1.68035,2545899999.0
2009-04-06 16:40:00,1.68035,1.68085,1.67975,1.68025,1794800000.0
2009-04-06 16:45:00,1.6803,1.682,1.6802,1.6819,2305600000.0
2009-04-06 16:50:00,1.6818,1.68185,1.6802,1.6806,2255600000.0
2009-04-06 16:55:00,1.68055,1.68225,1.68045,1.682,1968200000.0
2009-04-06 17:00:00,1.682,1.682,1.67945,1.68035,2869599999.0
2009-04-06 17:05:00,1.6803,1.6804,1.6784,1.6802,2307000000.0
2009-04-06 17:10:00,1.6803,1.68075,1.6773,1.6782,2974800000.0
2009-04-06 17:15:00,1.67805,1.68065,1.67795,1.6803,3019399999.0
2009-04-06 17:20:00,1.6802,1.68105,1.67935,1.6798,2354000001.0
2009-04-06 17:25:00,1.67965,1.6802,1.6784,1.6785,2627400000.0
2009-04-06 17:30:00,1.6785,1.6799,1.6784,1.67985,1711400000.0
2009-04-06 17:35:00,1.67985,1.68065,1.67925,1.6793,2265799999.0
2009-04-06 17:40:00,1.67925,1.6796,1.6773,1.67795,2509800000.0
2009-04-06 17:45:00,1.67815,1.6799,1.6781,1.6792,1753800000.0
2009-04-06 17:50:00,1.6793,1.6795,1.67735,1.678,2457199998.0
2009-04-06 17:55:00,1.67795,1.67835,1.6749,1.6752,2265999999.0
2009-04-06 18:00:00,1.6752,1.67695,1.6721,1.6735,2141400000.0
2009-04-06 18:05:00,1.6737,1.6742,1.6723,1.6738,2055399999.0
2009-04-06 18:10:00,1.67375,1.67535,1.6721,1.6737,1821600000.0
2009-04-06 18:15:00,1.6736,1.6738,1.6729,1.67335,1256600000.0
2009-04-06 18:20:00,1.6732,1.6734,1.6723,1.6727,1344200000.0
2009-04-06 18:25:00,1.67265,1.6727,1.67085,1.6714,1670600000.0
2009-04-06 18:30:00,1.6714,1.67255,1.67035,1.67055,1381000000.0
2009-04-06 18:35:00,1.67055,1.67095,1.6697,1.67045,1577200000.0
2009-04-06 18:40:00,1.6704,1.672,1.6704,1.67195,860600000.0
2009-04-06 18:45:00,1.6721,1.67305,1.67195,1.6727,1075800000.0
2009-04-06 18:50:00,1.6725,1.6733,1.6724,1.67315,622400000.0
2009-04-06 18:55:00,1.67315,1.67445,1.67265,1.67285,1309200000.0
2009-04-06 19:00:00,1.67275,1.67395,1.6725,1.6737,1085000000.0
2009-04-06 19:05:00,1.6737,1.67395,1.67275,1.6738,982000000.0
2009-04-06 19:10:00,1.6737,1.675,1.6737,1.6748,1062200000.0
2009-04-06 19:15:00,1.6748,1.6757,1.67405,1.6746,993399999.0
2009-04-06 19:20:00,1.6746,1.67495,1.67345,1.67375,1173600000.0
2009-04-06 19:25:00,1.67375,1.6742,1.673,1.6733,945600000.0
2009-04-06 19:30:00,1.6734,1.67355,1.6729,1.673,545600000.0
2009-04-06 19:35:00,1.6731,1.6735,1.672,1.6728,769800000.0
2009-04-06 19:40:00,1.67285,1.6751,1.67285,1.6751,492800000.0
2009-04-06 19:45:00,1.6751,1.6758,1.67455,1.67455,641200000.0
2009-04-06 19:50:00,1.67465,1.6754,1.67455,1.67465,566400000.0
2009-04-06 19:55:00,1.67455,1.675,1.6739,1.67495,1450000000.0
2009-04-06 20:00:00,1.67505,1.676,1.6746,1.67555,1570000000.0
2009-04-06 20:05:00,1.6755,1.67615,1.67525,1.67605,1021400000.0
2009-04-06 20:10:00,1.676,1.67615,1.6755,1.6759,817200000.0
2009-04-06 20:15:00,1.67585,1.67605,1.67425,1.67445,510400000.0
2009-04-06 20:20:00,1.67445,1.6746,1.67315,1.67315,829800000.0
2009-04-06 20:25:00,1.6731,1.6735,1.67205,1.67245,904600000.0
2009-04-06 20:30:00,1.67245,1.67305,1.6721,1.67275,887000000.0
2009-04-06 20:35:00,1.67265,1.67365,1.6726,1.67365,647200000.0
2009-04-06 20:40:00,1.67365,1.67365,1.6724,1.67315,553600000.0
2009-04-06 20:45:00,1.67315,1.67385,1.67295,1.67355,586800000.0
2009-04-06 20:50:00,1.6735,1.6755,1.6731,1.67515,838400000.0
2009-04-06 20:55:00,1.675,1.67515,1.67315,1.6741,664400000.0
2009-04-06 21:00:00,1.6741,1.6743,1.6724,1.67295,919600000.0
2009-04-06 21:05:00,1.67305,1.6736,1.6728,1.67345,527600000.0
2009-04-06 21:10:00,1.6735,1.67435,1.67295,1.67405,668400000.0
2009-04-06 21:15:00,1.67415,1.67475,1.67385,1.67445,864000000.0
2009-04-06 21:20:00,1.6744,1.6751,1.6743,1.6749,537000000.0
2009-04-06 21:25:00,1.67495,1.6755,1.67425,1.6748,571600000.0
2009-04-06 21:30:00,1.67475,1.6754,1.67475,1.67515,428600000.0
2009-04-06 21:35:00,1.67535,1.6755,1.67475,1.67475,350400000.0
2009-04-06 21:40:00,1.6748,1.6749,1.6744,1.6749,226000000.0
2009-04-06 21:45:00,1.67505,1.6759,1.6748,1.67575,751600000.0
2009-04-06 21:50:00,1.67575,1.6765,1.6756,1.67585,663600000.0
2009-04-06 21:55:00,1.6759,1.67635,1.6752,1.6759,745800000.0
2009-04-06 22:00:00,1.6759,1.67675,1.6751,1.67555,545800000.0
2009-04-06 22:05:00,1.67565,1.6759,1.6752,1.67525,363600000.0
2009-04-06 22:10:00,1.67535,1.67535,1.67445,1.6746,299000000.0
2009-04-06 22:15:00,1.6746,1.67585,1.67455,1.67575,320000000.0
2009-04-06 22:20:00,1.67575,1.67635,1.6753,1.6762,193000000.0
2009-04-06 22:25:00,1.6758,1.67605,1.6754,1.67575,236200000.0
2009-04-06 22:30:00,1.67565,1.67605,1.6751,1.6758,401600000.0
2009-04-06 22:35:00,1.67585,1.67595,1.67555,1.6757,59000000.0
2009-04-06 22:40:00,1.67565,1.67635,1.67565,1.6757,238400000.0
2009-04-06 22:45:00,1.67565,1.67695,1.67545,1.67635,516000000.0
2009-04-06 22:50:00,1.67635,1.67795,1.67625,1.67755,690400000.0
2009-04-06 22:55:00,1.6775,1.6786,1.6773,1.67795,319000000.0
2009-04-06 23:00:00,1.67779,1.67835,1.67704,1.67805,193600000.0
2009-04-06 23:05:00,1.67785,1.67835,1.6774,1.67835,127400000.0
2009-04-06 23:10:00,1.67805,1.6781,1.6765,1.67665,271400000.0
2009-04-06 23:15:00,1.67695,1.67715,1.6764,1.6764,59000000.0
2009-04-06 23:20:00,1.676,1.6765,1.67542,1.67615,50400000.0
2009-04-06 23:25:00,1.6763,1.67645,1.6754,1.6755,187800000.0
2009-04-06 23:30:00,1.67555,1.6762,1.6753,1.6753,172800000.0
2009-04-06 23:35:00,1.67545,1.67645,1.67535,1.6755,285200000.0
2009-04-06 23:40:00,1.67545,1.6759,1.67545,1.6756,142600000.0
2009-04-06 23:45:00,1.6756,1.6758,1.6749,1.6749,235200000.0
2009-04-06 23:50:00,1.6757,1.67615,1.67481,1.6761,180600000.0
2009-04-06 23:55:00,1.67513,1.6767,1.67509,1.67605,276800000.0
2009-04-07 00:00:00,1.6761,1.67625,1.67535,1.67585,421400000.0
2009-04-07 00:05:00,1.6759,1.6759,1.67435,1.67495,201400000.0
2009-04-07 00:10:00,1.67485,1.67595,1.6747,1.67495,364800000.0
2009-04-07 00:15:00,1.67495,1.67505,1.6743,1.6749,430600000.0
2009-04-07 00:20:00,1.6749,1.6758,1.67425,1.6743,267800000.0
2009-04-07 00:25:00,1.6749,1.6755,1.6745,1.67455,285000000.0
2009-04-07 00:30:00,1.6745,1.6754,1.67445,1.67515,130600000.0
2009-04-07 00:35:00,1.67515,1.67685,1.6746,1.67555,442400000.0
2009-04-07 00:40:00,1.67555,1.67565,1.67437,1.67545,256800000.0
2009-04-07 00:45:00,1.67545,1.67555,1.6747,1.67515,114000000.0
2009-04-07 00:50:00,1.67475,1.67535,1.67475,1.67535,134400000.0
2009-04-07 00:55:00,1.67535,1.6754,1.67525,1.67535,358400000.0
2009-04-07 01:00:00,1.67535,1.67535,1.67535,1.67535,185600000.0
2009-04-07 01:05:00,1.67535,1.67535,1.67535,1.67535,57600000.0
2009-04-07 01:10:00,1.67447,1.67535,1.67395,1.67395,248000000.0
2009-04-07 01:15:00,1.67425,1.67555,1.67425,1.67485,377600000.0
2009-04-07 01:20:00,1.67485,1.6753,1.67385,1.6747,281800000.0
2009-04-07 01:25:00,1.6747,1.6757,1.6745,1.67485,649000000.0
2009-04-07 01:30:00,1.67485,1.67485,1.67195,1.67455,834800000.0
2009-04-07 01:35:00,1.67455,1.6762,1.67425,1.6754,1006600000.0
2009-04-07 01:40:00,1.6754,1.67575,1.6733,1.67405,717400000.0
2009-04-07 01:45:00,1.67425,1.67425,1.6733,1.67385,427000000.0
2009-04-07 01:50:00,1.6738,1.67425,1.6717,1.67185,820800000.0
2009-04-07 01:55:00,1.67185,1.6724,1.66735,1.66735,1332400000.0
2009-04-07 02:00:00,1.6673,1.6675,1.66465,1.6667,1174800000.0
2009-04-07 02:05:00,1.6667,1.66775,1.6661,1.6671,760800000.0
2009-04-07 02:10:00,1.6671,1.66775,1.66625,1.66755,909000000.0
2009-04-07 02:15:00,1.66755,1.6679,1.6669,1.6672,570600000.0
2009-04-07 02:20:00,1.6672,1.67065,1.6672,1.67025,1028200000.0
2009-04-07 02:25:00,1.6703,1.6703,1.6679,1.66835,757600000.0
2009-04-07 02:30:00,1.6683,1.67045,1.6683,1.66875,878800000.0
2009-04-07 02:35:00,1.66865,1.66925,1.66755,1.66805,787800000.0
2009-04-07 02:40:00,1.66815,1.66925,1.66795,1.66915,472800000.0
2009-04-07 02:45:00,1.66905,1.6694,1.66755,1.66855,715000000.0
2009-04-07 02:50:00,1.66835,1.66965,1.66765,1.6677,700400000.0
2009-04-07 02:55:00,1.66765,1.66775,1.66665,1.66665,690400000.0
2009-04-07 03:00:00,1.66685,1.6688,1.66655,1.6677,960200000.0
2009-04-07 03:05:00,1.66765,1.66865,1.66715,1.66855,588600000.0
2009-04-07 03:10:00,1.66865,1.66865,1.66745,1.6678,581800000.0
2009-04-07 03:15:00,1.66775,1.6687,1.6676,1.6683,559800000.0
2009-04-07 03:20:00,1.6683,1.6695,1.66825,1.6691,585600000.0
2009-04-07 03:25:00,1.6691,1.6692,1.66825,1.669,265400000.0
2009-04-07 03:30:00,1.66905,1.6691,1.66785,1.6686,219000000.0
2009-04-07 03:35:00,1.6686,1.6699,1.66825,1.6699,400600000.0
2009-04-07 03:40:00,1.66985,1.6715,1.66975,1.6715,618600000.0
2009-04-07 03:45:00,1.6715,1.6716,1.6707,1.67105,479400000.0
2009-04-07 03:50:00,1.67105,1.67105,1.67025,1.67025,245600000.0
2009-04-07 03:55:00,1.67025,1.67135,1.6702,1.6712,459000000.0
2009-04-07 04:00:00,1.6712,1.6716,1.6688,1.66975,531800000.0
2009-04-07 04:05:00,1.67,1.6706,1.66965,1.6703,385800000.0
2009-04-07 04:10:00,1.67025,1.6703,1.66911,1.66945,193200000.0
2009-04-07 04:15:00,1.6697,1.66985,1.66885,1.6695,258600000.0
2009-04-07 04:20:00,1.6695,1.6695,1.668,1.66815,377600000.0
2009-04-07 04:25:00,1.66815,1.66825,1.66725,1.6679,387800000.0
2009-04-07 04:30:00,1.6679,1.6681,1.6675,1.6675,241200000.0
2009-04-07 04:35:00,1.6675,1.668,1.6675,1.668,153000000.0
2009-04-07 04:40:00,1.668,1.66885,1.66785,1.6684,434000000.0
2009-04-07 04:45:00,1.66855,1.66895,1.66755,1.6681,546800000.0
2009-04-07 04:50:00,1.6681,1.66815,1.6673,1.66755,291200000.0
2009-04-07 04:55:00,1.66755,1.66835,1.66727,1.66835,208900000.0
2009-04-07 05:00:00,1.6684,1.6684,1.66755,1.6677,380200000.0
2009-04-07 05:05:00,1.6677,1.66815,1.66745,1.66765,251200000.0
2009-04-07 05:10:00,1.66765,1.66805,1.66755,1.66775,238400000.0
2009-04-07 05:15:00,1.6678,1.6681,1.66725,1.6673,156200000.0
2009-04-07 05:20:00,1.66735,1.66755,1.6669,1.66745,153000000.0
2009-04-07 05:25:00,1.66745,1.6678,1.66735,1.6675,97600000.0
2009-04-07 05:30:00,1.6675,1.6675,1.66705,1.66745,114000000.0
2009-04-07 05:35:00,1.66745,1.6676,1.66705,1.6675,220000000.0
2009-04-07 05:40:00,1.6676,1.669,1.6674,1.6687,491400000.0
2009-04-07 05:45:00,1.6687,1.66875,1.6684,1.66855,160000000.0
2009-04-07 05:50:00,1.66865,1.66865,1.6683,1.6684,62400000.0
2009-04-07 05:55:00,1.66835,1.6684,1.6678,1.6679,141400000.0
2009-04-07 06:00:00,1.66775,1.668,1.66725,1.66795,495600000.0
2009-04-07 06:05:00,1.66805,1.6683,1.6679,1.6682,409600000.0
2009-04-07 06:10:00,1.6685,1.6686,1.66775,1.66845,421400000.0
2009-04-07 06:15:00,1.6686,1.66885,1.6683,1.66855,188800000.0
2009-04-07 06:20:00,1.6685,1.66875,1.6676,1.66825,339800000.0
2009-04-07 06:25:00,1.66825,1.6684,1.66735,1.6675,288800000.0
2009-04-07 06:30:00,1.6675,1.66815,1.66575,1.66815,540400000.0
2009-04-07 06:35:00,1.66815,1.66865,1.66715,1.6679,342600000.0
2009-04-07 06:40:00,1.6679,1.66935,1.66785,1.66915,404600000.0
2009-04-07 06:45:00,1.66915,1.66945,1.6684,1.6688,593000000.0
2009-04-07 06:50:00,1.6687,1.66925,1.66815,1.66825,398400000.0
2009-04-07 06:55:00,1.66825,1.6687,1.66815,1.6686,389400000.0
2009-04-07 07:00:00,1.6687,1.6695,1.66805,1.6686,763200000.0
2009-04-07 07:05:00,1.6686,1.66905,1.66755,1.6687,710200000.0
2009-04-07 07:10:00,1.6687,1.6688,1.66795,1.6683,504600000.0
2009-04-07 07:15:00,1.6683,1.6687,1.6678,1.6681,275200000.0
2009-04-07 07:20:00,1.6681,1.66845,1.6668,1.66755,395000000.0
2009-04-07 07:25:00,1.66755,1.66815,1.6669,1.66715,665200000.0
2009-04-07 07:30:00,1.6671,1.66885,1.6666,1.6676,684200000.0
2009-04-07 07:35:00,1.66755,1.6685,1.66695,1.66725,614000000.0
2009-04-07 07:40:00,1.6673,1.6676,1.66695,1.6675,515600000.0
2009-04-07 07:45:00,1.6675,1.6677,1.66625,1.66675,683600000.0
2009-04-07 07:50:00,1.66675,1.668,1.6662,1.6678,431200000.0
2009-04-07 07:55:00,1.66785,1.6686,1.66765,1.6682,555200000.0
2009-04-07 08:00:00,1.66835,1.66905,1.66805,1.6688,345800000.0
2009-04-07 08:05:00,1.6688,1.67065,1.66825,1.67,859900000.0
2009-04-07 08:10:00,1.6697,1.6705,1.66915,1.67,987400000.0
2009-04-07 08:15:00,1.6699,1.6701,1.66825,1.6693,912000000.0
2009-04-07 08:20:00,1.6692,1.66945,1.6685,1.66875,529600000.0
2009-04-07 08:25:00,1.6689,1.66915,1.6663,1.66645,829400000.0
2009-04-07 08:30:00,1.6665,1.6702,1.6665,1.6702,920200000.0
2009-04-07 08:35:00,1.6702,1.6719,1.66945,1.67085,1431400000.0
2009-04-07 08:40:00,1.67075,1.6722,1.66955,1.67205,1651800000.0
2009-04-07 08:45:00,1.67205,1.6737,1.67155,1.67325,1612600000.0
2009-04-07 08:50:00,1.67325,1.67355,1.67115,1.67135,1716000000.0
2009-04-07 08:55:00,1.67135,1.67195,1.6705,1.6717,1364600000.0
2009-04-07 09:00:00,1.6716,1.6738,1.67115,1.67175,1810600000.0
2009-04-07 09:05:00,1.67165,1.6727,1.6708,1.67205,1527400000.0
2009-04-07 09:10:00,1.6719,1.6722,1.6703,1.6713,1453600000.0
2009-04-07 09:15:00,1.67125,1.6725,1.671,1.67175,1268400000.0
2009-04-07 09:20:00,1.6719,1.67225,1.67095,1.67225,1367400000.0
2009-04-07 09:25:00,1.67225,1.67345,1.67205,1.6729,1632200000.0
2009-04-07 09:30:00,1.67285,1.67325,1.6723,1.6732,1979800000.0
2009-04-07 09:35:00,1.67335,1.67465,1.67325,1.67395,2254200000.0
2009-04-07 09:40:00,1.67395,1.67415,1.6733,1.6734,1529800000.0
2009-04-07 09:45:00,1.67335,1.6743,1.67315,1.67345,1731200001.0
2009-04-07 09:50:00,1.6735,1.6748,1.67265,1.67425,2253600000.0
2009-04-07 09:55:00,1.6744,1.6753,1.67395,1.67495,1448800000.0
2009-04-07 10:00:00,1.67485,1.67565,1.6746,1.6755,1363800000.0
2009-04-07 10:05:00,1.67545,1.6758,1.67445,1.67485,1479800000.0
2009-04-07 10:10:00,1.6747,1.675,1.67395,1.67425,1551000000.0
2009-04-07 10:15:00,1.6743,1.6753,1.67425,1.6749,1480600001.0
2009-04-07 10:20:00,1.6749,1.67525,1.6745,1.67485,1015800000.0
2009-04-07 10:25:00,1.67485,1.67495,1.673,1.673,1694800000.0
2009-04-07 10:30:00,1.6729,1.67605,1.6729,1.67475,2361199999.0
2009-04-07 10:35:00,1.6747,1.6752,1.67245,1.6737,2579600000.0
2009-04-07 10:40:00,1.67375,1.6755,1.6736,1.6753,2435600001.0
2009-04-07 10:45:00,1.6753,1.67615,1.67355,1.674,2425999999.0
2009-04-07 10:50:00,1.6739,1.67575,1.67375,1.67455,2311800000.0
2009-04-07 10:55:00,1.6745,1.67495,1.6713,1.6733,2471799998.0
2009-04-07 11:00:00,1.67295,1.6765,1.6726,1.67585,2875000000.0
2009-04-07 11:05:00,1.676,1.67745,1.6754,1.6769,2386099999.0
2009-04-07 11:10:00,1.6769,1.67705,1.67565,1.676,2558699999.0
2009-04-07 11:15:00,1.676,1.6775,1.6747,1.6769,2426600000.0
2009-04-07 11:20:00,1.677,1.67725,1.6759,1.67665,2353200000.0
2009-04-07 11:25:00,1.67685,1.67725,1.6756,1.676,2353200001.0
2009-04-07 11:30:00,1.676,1.6765,1.6745,1.6757,2136800000.0
2009-04-07 11:35:00,1.67555,1.67605,1.6747,1.675,1761000000.0
2009-04-07 11:40:00,1.6748,1.6752,1.6738,1.6748,2486600000.0
2009-04-07 11:45:00,1.6748,1.67595,1.6737,1.67595,2215800000.0
2009-04-07 11:50:00,1.67585,1.6761,1.67325,1.6736,1712200000.0
2009-04-07 11:55:00,1.6737,1.6762,1.6728,1.6757,2268400000.0
2009-04-07 12:00:00,1.6758,1.67585,1.67425,1.6752,2122400000.0
2009-04-07 12:05:00,1.6752,1.6761,1.67495,1.67535,1976000000.0
2009-04-07 12:10:00,1.6754,1.67545,1.6739,1.67475,1765000000.0
2009-04-07 12:15:00,1.67475,1.67505,1.6723,1.6731,2082200000.0
2009-04-07 12:20:00,1.67305,1.67465,1.6727,1.67435,1807400000.0
2009-04-07 12:25:00,1.67425,1.6756,1.67385,1.67495,1794000000.0
2009-04-07 12:30:00,1.67505,1.67585,1.6746,1.67515,1992200000.0
2009-04-07 12:35:00,1.67515,1.6759,1.67475,1.6753,1324400000.0
2009-04-07 12:40:00,1.67545,1.67775,1.67545,1.67685,1655400000.0
2009-04-07 12:45:00,1.67685,1.677,1.6756,1.6767,1457000000.0
2009-04-07 12:50:00,1.6767,1.67675,1.675,1.6755,1570400000.0
2009-04-07 12:55:00,1.6755,1.6773,1.675,1.67705,2467500000.0
2009-04-07 13:00:00,1.6771,1.67765,1.676,1.67715,1872400000.0
2009-04-07 13:05:00,1.6771,1.67775,1.6765,1.67735,1684400000.0
2009-04-07 13:10:00,1.6775,1.67965,1.67725,1.6793,2199599999.0
2009-04-07 13:15:00,1.67925,1.68085,1.67835,1.67855,2217200000.0
2009-04-07 13:20:00,1.67855,1.6803,1.67855,1.67995,1706600000.0
2009-04-07 13:25:00,1.67995,1.68005,1.678,1.67965,2027000000.0
2009-04-07 13:30:00,1.6796,1.68,1.67765,1.67825,1829199999.0
2009-04-07 13:35:00,1.67815,1.67845,1.6775,1.678,1467600000.0
2009-04-07 13:40:00,1.678,1.67815,1.6748,1.6768,1823200000.0
2009-04-07 13:45:00,1.67695,1.6777,1.67645,1.6775,1542200000.0
2009-04-07 13:50:00,1.6774,1.6783,1.67725,1.67745,1501200000.0
2009-04-07 13:55:00,1.67745,1.67785,1.67705,1.67755,1779000000.0
2009-04-07 14:00:00,1.67755,1.67795,1.676,1.676,1856400000.0
2009-04-07 14:05:00,1.6759,1.67635,1.6746,1.6746,1715400001.0
2009-04-07 14:10:00,1.6746,1.67585,1.67415,1.67565,1748400000.0
2009-04-07 14:15:00,1.6758,1.67635,1.67535,1.67595,2039200000.0
2009-04-07 14:20:00,1.67595,1.6774,1.67595,1.67685,2019800001.0
2009-04-07 14:25:00,1.67685,1.67735,1.6762,1.6762,1858599999.0
2009-04-07 14:30:00,1.6762,1.6778,1.6761,1.67775,2219200000.0
2009-04-07 14:35:00,1.67765,1.67865,1.6776,1.6781,1914199998.0
2009-04-07 14:40:00,1.6781,1.67935,1.6781,1.67905,1703400000.0
2009-04-07 14:45:00,1.67905,1.6792,1.6779,1.67905,1537200000.0
2009-04-07 14:50:00,1.67905,1.68095,1.67895,1.68015,2314400000.0
2009-04-07 14:55:00,1.6804,1.6827,1.6799,1.68115,1987200002.0
2009-04-07 15:00:00,1.6813,1.68135,1.6798,1.6799,1871399999.0
2009-04-07 15:05:00,1.6799,1.6801,1.67935,1.67995,1813200000.0
2009-04-07 15:10:00,1.6799,1.68205,1.67925,1.68165,2400199998.0
2009-04-07 15:15:00,1.6817,1.6822,1.68,1.681,1877000000.0
2009-04-07 15:20:00,1.681,1.682,1.68025,1.6817,2008200000.0
2009-04-07 15:25:00,1.6816,1.6832,1.68155,1.68285,1980800000.0
2009-04-07 15:30:00,1.6831,1.684,1.6825,1.6832,2072200000.0
2009-04-07 15:35:00,1.6833,1.68385,1.68215,1.68275,2428600000.0
2009-04-07 15:40:00,1.68285,1.6846,1.68275,1.68335,1994999999.0
2009-04-07 15:45:00,1.68335,1.6836,1.68255,1.6832,2219199999.0
2009-04-07 15:50:00,1.6832,1.68425,1.6829,1.6829,2579800001.0
2009-04-07 15:55:00,1.6828,1.6856,1.6828,1.68515,2848599998.0
2009-04-07 16:00:00,1.68505,1.68565,1.68375,1.68435,2348000000.0
2009-04-07 16:05:00,1.6843,1.6849,1.6831,1.68345,2281800002.0
2009-04-07 16:10:00,1.6836,1.68515,1.6827,1.68445,2046200000.0
2009-04-07 16:15:00,1.68445,1.6862,1.68415,1.68555,2232400000.0
2009-04-07 16:20:00,1.68555,1.6876,1.68535,1.68745,2898200000.0
2009-04-07 16:25:00,1.68735,1.68815,1.68635,1.68715,2871000000.0
2009-04-07 16:30:00,1.6872,1.68875,1.68655,1.68865,2592100000.0
2009-04-07 16:35:00,1.68865,1.6895,1.68785,1.688,2384400000.0
2009-04-07 16:40:00,1.688,1.6883,1.68555,1.6862,2070399999.0
2009-04-07 16:45:00,1.68615,1.6883,1.6861,1.68795,2513400000.0
2009-04-07 16:50:00,1.6881,1.68835,1.68665,1.6871,2283800000.0
2009-04-07 16:55:00,1.68725,1.6878,1.6868,1.68725,2097200000.0
2009-04-07 17:00:00,1.6873,1.6876,1.6865,1.68715,2007800000.0
2009-04-07 17:05:00,1.68715,1.6884,1.68665,1.68675,1972000000.0
2009-04-07 17:10:00,1.6868,1.68845,1.6867,1.68845,1648600000.0
2009-04-07 17:15:00,1.68845,1.6886,1.6867,1.68695,1614000000.0
2009-04-07 17:20:00,1.68705,1.6883,1.687,1.688,1869400000.0
2009-04-07 17:25:00,1.68815,1.6891,1.6876,1.6885,1738400000.0
2009-04-07 17:30:00,1.6886,1.69045,1.6884,1.6896,1899600000.0
2009-04-07 17:35:00,1.6896,1.69115,1.6896,1.68995,2061200000.0
2009-04-07 17:40:00,1.68995,1.69035,1.6892,1.68975,1707600000.0
2009-04-07 17:45:00,1.6898,1.691,1.6897,1.69005,1737600000.0
2009-04-07 17:50:00,1.6902,1.6909,1.6893,1.68945,1560500000.0
2009-04-07 17:55:00,1.68935,1.6897,1.687,1.68715,1456399999.0
2009-04-07 18:00:00,1.68715,1.68795,1.6869,1.68715,1320800000.0
2009-04-07 18:05:00,1.68715,1.68745,1.68625,1.68725,1131400000.0
2009-04-07 18:10:00,1.68715,1.6876,1.68635,1.68675,899799999.0
2009-04-07 18:15:00,1.6868,1.68715,1.6853,1.68565,824000000.0
2009-04-07 18:20:00,1.68565,1.6857,1.685,1.6854,623200000.0
2009-04-07 18:25:00,1.6854,1.68545,1.68455,1.6851,722600000.0
2009-04-07 18:30:00,1.6851,1.68535,1.68435,1.6846,766200000.0
2009-04-07 18:35:00,1.68455,1.6847,1.6834,1.6842,1037800000.0
2009-04-07 18:40:00,1.6842,1.6842,1.68285,1.6839,802200000.0
2009-04-07 18:45:00,1.6839,1.6851,1.6837,1.6844,808600000.0
2009-04-07 18:50:00,1.6844,1.68515,1.6843,1.6848,424200000.0
2009-04-07 18:55:00,1.68455,1.68475,1.6841,1.6843,390600000.0
2009-04-07 19:00:00,1.6843,1.6844,1.6832,1.68395,372600000.0
2009-04-07 19:05:00,1.68395,1.68475,1.68385,1.68465,322200000.0
2009-04-07 19:10:00,1.6847,1.6847,1.68365,1.6839,941400000.0
2009-04-07 19:15:00,1.68385,1.6845,1.6838,1.6841,676800000.0
2009-04-07 19:20:00,1.6842,1.68515,1.68415,1.6848,621400000.0
2009-04-07 19:25:00,1.68475,1.68495,1.6846,1.68485,550400000.0
2009-04-07 19:30:00,1.68485,1.68485,1.68315,1.6841,593200000.0
2009-04-07 19:35:00,1.6842,1.68445,1.68395,1.68425,425600000.0
2009-04-07 19:40:00,1.68425,1.6854,1.6835,1.6851,736200000.0
2009-04-07 19:45:00,1.685,1.68605,1.685,1.6855,504300000.0
2009-04-07 19:50:00,1.68555,1.68615,1.68515,1.68575,707000000.0
2009-04-07 19:55:00,1.68575,1.6859,1.68445,1.6849,868600000.0
2009-04-07 20:00:00,1.68485,1.68495,1.68385,1.6846,725800000.0
2009-04-07 20:05:00,1.68465,1.685,1.6841,1.68435,599000000.0
2009-04-07 20:10:00,1.6844,1.68455,1.6839,1.684,592000000.0
2009-04-07 20:15:00,1.684,1.6851,1.6839,1.684,605000000.0
2009-04-07 20:20:00,1.684,1.6848,1.684,1.68465,428200000.0
2009-04-07 20:25:00,1.68465,1.6853,1.6846,1.6852,418000000.0
2009-04-07 20:30:00,1.6852,1.68565,1.685,1.68535,461000000.0
2009-04-07 20:35:00,1.6852,1.6854,1.68505,1.68505,369600000.0
2009-04-07 20:40:00,1.68515,1.68515,1.6836,1.68375,312200000.0
2009-04-07 20:45:00,1.6838,1.68425,1.68355,1.684,558600000.0
2009-04-07 20:50:00,1.6838,1.6846,1.6838,1.68405,377600000.0
2009-04-07 20:55:00,1.68405,1.6845,1.6834,1.68435,562000000.0
2009-04-07 21:00:00,1.6843,1.6847,1.68365,1.6839,531800000.0
2009-04-07 21:05:00,1.68395,1.68405,1.6834,1.68375,539800000.0
2009-04-07 21:10:00,1.6835,1.68445,1.6833,1.68405,788800000.0
2009-04-07 21:15:00,1.684,1.6846,1.68235,1.6825,1029600000.0
2009-04-07 21:20:00,1.6829,1.68415,1.6818,1.6841,1118000000.0
2009-04-07 21:25:00,1.684,1.68505,1.68375,1.68465,801000000.0
2009-04-07 21:30:00,1.68465,1.68465,1.68345,1.68355,485400000.0
2009-04-07 21:35:00,1.6836,1.68465,1.68355,1.684,1610200000.0
2009-04-07 21:40:00,1.68405,1.68435,1.68295,1.68365,817800000.0
2009-04-07 21:45:00,1.68365,1.6843,1.68335,1.6836,617200000.0
2009-04-07 21:50:00,1.6838,1.6838,1.6835,1.68365,254600000.0
2009-04-07 21:55:00,1.68365,1.6841,1.68215,1.68235,759000000.0
2009-04-07 22:00:00,1.6823,1.6833,1.6822,1.68305,516800000.0
2009-04-07 22:05:00,1.68305,1.68315,1.68225,1.6826,218000000.0
2009-04-07 22:10:00,1.68255,1.68345,1.68245,1.6834,366200000.0
2009-04-07 22:15:00,1.68335,1.6836,1.68285,1.68345,407600000.0
2009-04-07 22:20:00,1.68345,1.68395,1.6833,1.6839,247000000.0
2009-04-07 22:25:00,1.6839,1.68395,1.6831,1.6835,274200000.0
2009-04-07 22:30:00,1.68335,1.68355,1.6829,1.6835,118800000.0
2009-04-07 22:35:00,1.6835,1.6836,1.68245,1.68305,322599999.0
2009-04-07 22:40:00,1.68305,1.68325,1.68305,1.68305,95600000.0
2009-04-07 22:45:00,1.68305,1.6836,1.68234,1.68335,191400000.0
2009-04-07 22:50:00,1.6833,1.68385,1.681,1.68255,374200000.0
2009-04-07 22:55:00,1.6825,1.68275,1.68205,1.68265,158000000.0
2009-04-07 23:00:00,1.68224,1.68255,1.68135,1.6825,110500000.0
2009-04-07 23:05:00,1.6827,1.6829,1.6823,1.6828,56000000.0
2009-04-07 23:10:00,1.6827,1.6831,1.68225,1.68225,80200000.0
2009-04-07 23:15:00,1.6823,1.6834,1.6823,1.6831,113200000.0
2009-04-07 23:20:00,1.68295,1.6838,1.68215,1.68315,106200000.0
2009-04-07 23:25:00,1.6838,1.6839,1.68295,1.68325,216400000.0
2009-04-07 23:30:00,1.68325,1.68385,1.68274,1.68375,265000000.0
2009-04-07 23:35:00,1.6838,1.684,1.68325,1.6837,202600000.0
2009-04-07 23:40:00,1.6839,1.68445,1.6831,1.6839,128600000.0
2009-04-07 23:45:00,1.6839,1.6839,1.68345,1.68365,48600000.0
2009-04-07 23:50:00,1.68375,1.68375,1.68233,1.683,252400000.0
2009-04-07 23:55:00,1.6835,1.68475,1.68345,1.6838,101400000.0
2009-04-08 00:00:00,1.68375,1.68375,1.683,1.6833,117200000.0
2009-04-08 00:05:00,1.68335,1.68345,1.68255,1.68295,219200000.0
2009-04-08 00:10:00,1.68305,1.6831,1.6816,1.68245,201800000.0
2009-04-08 00:15:00,1.68255,1.68275,1.6823,1.68255,94400000.0
2009-04-08 00:20:00,1.68255,1.68395,1.6822,1.68375,260400000.0
2009-04-08 00:25:00,1.68375,1.6843,1.68275,1.68305,391800000.0
2009-04-08 00:30:00,1.6832,1.6842,1.6824,1.6834,491600000.0
2009-04-08 00:35:00,1.6834,1.6835,1.68265,1.6828,165000000.0
2009-04-08 00:40:00,1.68285,1.6829,1.6819,1.68215,325200000.0
2009-04-08 00:45:00,1.6822,1.6829,1.682,1.6829,183800000.0
2009-04-08 00:50:00,1.68285,1.68375,1.6828,1.6834,264800000.0
2009-04-08 00:55:00,1.6834,1.68345,1.6818,1.6821,269000000.0
2009-04-08 01:00:00,1.68225,1.68285,1.68215,1.68275,301200000.0
2009-04-08 01:05:00,1.68275,1.68295,1.6824,1.68295,222800000.0
2009-04-08 01:10:00,1.6829,1.68325,1.6828,1.6831,121600000.0
2009-04-08 01:15:00,1.6831,1.68365,1.6819,1.6819,447800000.0
2009-04-08 01:20:00,1.6819,1.6827,1.6818,1.68225,270200000.0
2009-04-08 01:25:00,1.68225,1.6829,1.68135,1.6829,338400000.0
2009-04-08 01:30:00,1.6829,1.68335,1.68265,1.68325,190400000.0
2009-04-08 01:35:00,1.6833,1.684,1.6833,1.684,222400000.0
2009-04-08 01:40:00,1.68395,1.684,1.6827,1.6827,232000000.0
2009-04-08 01:45:00,1.6827,1.68325,1.6824,1.68265,275000000.0
2009-04-08 01:50:00,1.6827,1.68345,1.68265,1.6829,352200000.0
2009-04-08 01:55:00,1.68285,1.6836,1.6828,1.68335,236000000.0
2009-04-08 02:00:00,1.68335,1.68385,1.6819,1.6829,511200000.0
2009-04-08 02:05:00,1.68285,1.6833,1.68175,1.6827,744000000.0
2009-04-08 02:10:00,1.6827,1.6836,1.6826,1.68295,501600000.0
2009-04-08 02:15:00,1.683,1.6835,1.68225,1.6828,578200000.0
2009-04-08 02:20:00,1.68295,1.6831,1.6823,1.68285,708000000.0
2009-04-08 02:25:00,1.6829,1.68395,1.68195,1.6827,1019000000.0
2009-04-08 02:30:00,1.6828,1.68365,1.68255,1.6835,547000000.0
2009-04-08 02:35:00,1.6835,1.68425,1.6807,1.68225,1465600000.0
2009-04-08 02:40:00,1.68205,1.6851,1.68205,1.68345,1037800000.0
2009-04-08 02:45:00,1.68345,1.6851,1.68315,1.6847,870000000.0
2009-04-08 02:50:00,1.68475,1.68475,1.6835,1.68425,484800000.0
2009-04-08 02:55:00,1.68415,1.685,1.68315,1.68375,1622600000.0
2009-04-08 03:00:00,1.6838,1.6843,1.6833,1.6841,888600000.0
2009-04-08 03:05:00,1.6841,1.6858,1.6841,1.68485,648800000.0
2009-04-08 03:10:00,1.6846,1.68525,1.68415,1.6849,470000000.0
2009-04-08 03:15:00,1.6849,1.68595,1.68445,1.68535,605600000.0
2009-04-08 03:20:00,1.6853,1.6858,1.68445,1.68515,480600000.0
2009-04-08 03:25:00,1.68525,1.686,1.6851,1.68585,203400000.0
2009-04-08 03:30:00,1.6858,1.6863,1.6857,1.6857,272200000.0
2009-04-08 03:35:00,1.6857,1.6862,1.6847,1.6847,297800000.0
2009-04-08 03:40:00,1.68465,1.6854,1.68445,1.6846,271400000.0
2009-04-08 03:45:00,1.6848,1.68565,1.6846,1.68505,426400000.0
2009-04-08 03:50:00,1.6852,1.6852,1.68375,1.68445,408600000.0
2009-04-08 03:55:00,1.68425,1.6849,1.6838,1.6846,451600000.0
2009-04-08 04:00:00,1.6846,1.6847,1.68375,1.68425,477000000.0
2009-04-08 04:05:00,1.68415,1.6844,1.683,1.68305,454400000.0
2009-04-08 04:10:00,1.683,1.6836,1.68205,1.6822,974400000.0
2009-04-08 04:15:00,1.68225,1.68265,1.68145,1.68165,332800000.0
2009-04-08 04:20:00,1.6817,1.68225,1.68085,1.68125,521600000.0
2009-04-08 04:25:00,1.68125,1.68185,1.6806,1.68085,339800000.0
2009-04-08 04:30:00,1.68085,1.6818,1.6805,1.6815,470800000.0
2009-04-08 04:35:00,1.6815,1.682,1.68105,1.6814,465200000.0
2009-04-08 04:40:00,1.68135,1.68185,1.6806,1.68075,291400000.0
2009-04-08 04:45:00,1.68075,1.6823,1.6807,1.6823,306200000.0
2009-04-08 04:50:00,1.6823,1.6832,1.68195,1.68315,498800000.0
2009-04-08 04:55:00,1.68315,1.6842,1.68235,1.6837,752600000.0
2009-04-08 05:00:00,1.6837,1.68455,1.6833,1.68415,499400000.0
2009-04-08 05:05:00,1.68405,1.6848,1.68315,1.6839,356600000.0
2009-04-08 05:10:00,1.68385,1.6841,1.6834,1.6838,492800000.0
2009-04-08 05:15:00,1.6838,1.6845,1.68305,1.68435,449400000.0
2009-04-08 05:20:00,1.68435,1.68465,1.68365,1.6839,252400000.0
2009-04-08 05:25:00,1.68385,1.68425,1.68325,1.68325,288200000.0
2009-04-08 05:30:00,1.6832,1.6833,1.68145,1.6815,384400000.0
2009-04-08 05:35:00,1.68145,1.6827,1.68145,1.6823,269200000.0
2009-04-08 05:40:00,1.6827,1.68335,1.68245,1.6827,207200000.0
2009-04-08 05:45:00,1.68275,1.68295,1.68215,1.68245,145600000.0
2009-04-08 05:50:00,1.6825,1.6837,1.68195,1.6837,491200000.0
2009-04-08 05:55:00,1.6837,1.6841,1.6832,1.6839,174400000.0
2009-04-08 06:00:00,1.68385,1.6841,1.68325,1.6839,134400000.0
2009-04-08 06:05:00,1.6839,1.68445,1.68325,1.684,297400000.0
2009-04-08 06:10:00,1.684,1.6845,1.68355,1.684,359400000.0
2009-04-08 06:15:00,1.68395,1.6844,1.68325,1.6835,466000000.0
2009-04-08 06:20:00,1.68345,1.68575,1.68345,1.6851,627800000.0
2009-04-08 06:25:00,1.685,1.6853,1.684,1.68455,327800000.0
2009-04-08 06:30:00,1.68455,1.68515,1.68415,1.68445,471400000.0
2009-04-08 06:35:00,1.6845,1.6855,1.684,1.6851,931800000.0
2009-04-08 06:40:00,1.6851,1.6853,1.68405,1.6852,572000000.0
2009-04-08 06:45:00,1.68495,1.6856,1.6846,1.68515,339000000.0
2009-04-08 06:50:00,1.68515,1.687,1.6837,1.68685,873800000.0
2009-04-08 06:55:00,1.687,1.6878,1.6863,1.6871,671400000.0
2009-04-08 07:00:00,1.6871,1.688,1.6861,1.6869,527800000.0
2009-04-08 07:05:00,1.6869,1.6895,1.6867,1.6888,504400000.0
2009-04-08 07:10:00,1.6889,1.6889,1.6861,1.68675,578200000.0
2009-04-08 07:15:00,1.68675,1.68765,1.686,1.68735,376600000.0
2009-04-08 07:20:00,1.6871,1.6876,1.6861,1.6867,495000000.0
2009-04-08 07:25:00,1.6867,1.6881,1.6861,1.688,371400000.0
2009-04-08 07:30:00,1.68805,1.689,1.68715,1.6875,372200000.0
2009-04-08 07:35:00,1.68745,1.68755,1.68615,1.6864,262400000.0
2009-04-08 07:40:00,1.6864,1.68735,1.68595,1.68695,596000000.0
2009-04-08 07:45:00,1.68705,1.6873,1.6858,1.6859,565200000.0
2009-04-08 07:50:00,1.686,1.6876,1.6857,1.68735,672800000.0
2009-04-08 07:55:00,1.68735,1.68755,1.6853,1.6865,862600000.0
2009-04-08 08:00:00,1.68645,1.68695,1.6852,1.6856,612200000.0
2009-04-08 08:05:00,1.68555,1.68625,1.68505,1.68545,529600000.0
2009-04-08 08:10:00,1.68545,1.686,1.6842,1.68515,957400000.0
2009-04-08 08:15:00,1.68505,1.68525,1.68375,1.6839,1094600000.0
2009-04-08 08:20:00,1.6839,1.6848,1.6837,1.6841,857800000.0
2009-04-08 08:25:00,1.68375,1.68485,1.68345,1.68415,1006400000.0
2009-04-08 08:30:00,1.68405,1.68455,1.6832,1.684,1402800000.0
2009-04-08 08:35:00,1.684,1.68445,1.68255,1.68385,1981000001.0
2009-04-08 08:40:00,1.6837,1.68735,1.6829,1.68685,2342699999.0
2009-04-08 08:45:00,1.68685,1.6881,1.68625,1.687,1927000000.0
2009-04-08 08:50:00,1.6872,1.6875,1.6856,1.6861,1829600000.0
2009-04-08 08:55:00,1.6861,1.6881,1.6855,1.6859,1650800000.0
2009-04-08 09:00:00,1.68595,1.68675,1.68515,1.6854,2388600000.0
2009-04-08 09:05:00,1.68535,1.6854,1.68365,1.68375,1949200000.0
2009-04-08 09:10:00,1.6837,1.68445,1.6833,1.6842,1943999999.0
2009-04-08 09:15:00,1.68415,1.6845,1.68255,1.68385,2142399999.0
2009-04-08 09:20:00,1.68385,1.6848,1.68315,1.6843,1993999999.0
2009-04-08 09:25:00,1.6843,1.6846,1.68315,1.68355,1659800000.0
2009-04-08 09:30:00,1.6835,1.6839,1.68215,1.68275,1441200000.0
2009-04-08 09:35:00,1.68285,1.6839,1.6823,1.68345,1704599998.0
2009-04-08 09:40:00,1.68345,1.68345,1.68195,1.68245,1823600001.0
2009-04-08 09:45:00,1.68245,1.6843,1.68185,1.68405,2109600000.0
2009-04-08 09:50:00,1.6841,1.6841,1.683,1.683,1533600001.0
2009-04-08 09:55:00,1.6831,1.68425,1.68115,1.68125,2304600000.0
2009-04-08 10:00:00,1.68125,1.6824,1.6803,1.68145,1904600000.0
2009-04-08 10:05:00,1.6814,1.6837,1.68125,1.68265,2227999997.0
2009-04-08 10:10:00,1.6827,1.68335,1.6817,1.682,2013600000.0
2009-04-08 10:15:00,1.682,1.6832,1.68115,1.6826,1761200000.0
2009-04-08 10:20:00,1.6826,1.6829,1.68195,1.6823,965600000.0
2009-04-08 10:25:00,1.6823,1.6828,1.6822,1.6827,1355800001.0
2009-04-08 10:30:00,1.6827,1.6833,1.6824,1.68305,1318800000.0
2009-04-08 10:35:00,1.68305,1.6832,1.68255,1.6828,1676800000.0
2009-04-08 10:40:00,1.6828,1.68305,1.6825,1.683,1296599999.0
2009-04-08 10:45:00,1.6829,1.6831,1.68255,1.68285,1255200000.0
2009-04-08 10:50:00,1.68285,1.6832,1.6822,1.68275,1619400000.0
2009-04-08 10:55:00,1.6828,1.68325,1.6821,1.68325,2049000000.0
2009-04-08 11:00:00,1.68305,1.6843,1.68255,1.6839,2188000000.0
2009-04-08 11:05:00,1.684,1.68505,1.68365,1.684,1983500000.0
2009-04-08 11:10:00,1.68405,1.68425,1.6826,1.68395,2123200000.0
2009-04-08 11:15:00,1.68405,1.6848,1.6833,1.6845,1723800000.0
2009-04-08 11:20:00,1.68455,1.68495,1.6831,1.6832,1935400000.0
2009-04-08 11:25:00,1.6832,1.6853,1.6828,1.6853,1892800001.0
2009-04-08 11:30:00,1.68525,1.6855,1.68355,1.68355,2177500000.0
2009-04-08 11:35:00,1.68355,1.684,1.68305,1.6831,1695400001.0
2009-04-08 11:40:00,1.6831,1.68325,1.68205,1.68255,1760800001.0
2009-04-08 11:45:00,1.6826,1.6844,1.68245,1.68415,1637200000.0
2009-04-08 11:50:00,1.6843,1.68455,1.68345,1.6838,1761000000.0
2009-04-08 11:55:00,1.6838,1.68495,1.6835,1.68495,1592599999.0
2009-04-08 12:00:00,1.68495,1.68495,1.68365,1.68385,1504600000.0
2009-04-08 12:05:00,1.68385,1.6848,1.68375,1.6843,1258200000.0
2009-04-08 12:10:00,1.6844,1.6844,1.68355,1.6841,1315000000.0
2009-04-08 12:15:00,1.68405,1.68555,1.68365,1.68515,1346600000.0
2009-04-08 12:20:00,1.6851,1.6861,1.6851,1.6859,1408200001.0
2009-04-08 12:25:00,1.6859,1.6875,1.6857,1.68705,1758799999.0
2009-04-08 12:30:00,1.68695,1.6873,1.68615,1.6862,1685800002.0
2009-04-08 12:35:00,1.6862,1.68765,1.68605,1.68635,1989199999.0
2009-04-08 12:40:00,1.68645,1.68685,1.6851,1.68525,2375999999.0
2009-04-08 12:45:00,1.68525,1.6856,1.68365,1.68385,2257499999.0
2009-04-08 12:50:00,1.6838,1.684,1.6825,1.6834,2395199999.0
2009-04-08 12:55:00,1.6835,1.686,1.6833,1.68485,1977799999.0
2009-04-08 13:00:00,1.68495,1.686,1.68475,1.6855,1470800000.0
2009-04-08 13:05:00,1.6854,1.6858,1.6851,1.68565,875600000.0
2009-04-08 13:10:00,1.68565,1.6874,1.68555,1.68705,1671800000.0
2009-04-08 13:15:00,1.68715,1.6873,1.68435,1.6855,2275700000.0
2009-04-08 13:20:00,1.6855,1.6867,1.68535,1.68555,1609199999.0
2009-04-08 13:25:00,1.6855,1.68605,1.68515,1.6855,1117600000.0
2009-04-08 13:30:00,1.68545,1.6857,1.6842,1.68435,1315000000.0
2009-04-08 13:35:00,1.68435,1.6849,1.684,1.6841,1516799998.0
2009-04-08 13:40:00,1.68425,1.6854,1.68415,1.68525,995000000.0
2009-04-08 13:45:00,1.68525,1.6861,1.6841,1.68475,1745000000.0
2009-04-08 13:50:00,1.6848,1.6851,1.68405,1.6842,1689400000.0
2009-04-08 13:55:00,1.68455,1.6851,1.6842,1.68475,2153000000.0
2009-04-08 14:00:00,1.68485,1.68545,1.6841,1.6849,1993000000.0
2009-04-08 14:05:00,1.6849,1.6875,1.6848,1.6875,1147400000.0
2009-04-08 14:10:00,1.6875,1.68785,1.68655,1.68655,1625100001.0
2009-04-08 14:15:00,1.68635,1.68865,1.68625,1.68865,1628400000.0
2009-04-08 14:20:00,1.6887,1.69005,1.68865,1.6891,2197600000.0
2009-04-08 14:25:00,1.6891,1.68985,1.688,1.68815,2163400000.0
2009-04-08 14:30:00,1.68815,1.68905,1.68775,1.68795,2917599999.0
2009-04-08 14:35:00,1.68805,1.68825,1.6864,1.68695,1606599999.0
2009-04-08 14:40:00,1.6869,1.68744,1.6862,1.68695,2031600000.0
2009-04-08 14:45:00,1.68735,1.68845,1.6871,1.68775,1528399999.0
2009-04-08 14:50:00,1.68775,1.68815,1.68675,1.6878,2201000000.0
2009-04-08 14:55:00,1.68785,1.6882,1.6859,1.68685,2373000000.0
2009-04-08 15:00:00,1.68685,1.6874,1.68655,1.6871,1633799999.0
2009-04-08 15:05:00,1.6871,1.68755,1.68615,1.68665,1609600000.0
2009-04-08 15:10:00,1.6867,1.6872,1.6859,1.687,1833799998.0
2009-04-08 15:15:00,1.687,1.68785,1.6859,1.6863,2047599999.0
2009-04-08 15:20:00,1.6863,1.68675,1.6854,1.68555,1641800001.0
2009-04-08 15:25:00,1.68545,1.6857,1.6845,1.68515,1582600001.0
2009-04-08 15:30:00,1.68515,1.68625,1.6848,1.686,1683600000.0
2009-04-08 15:35:00,1.68595,1.6865,1.6857,1.6862,1761400000.0
2009-04-08 15:40:00,1.68615,1.68765,1.6859,1.68745,2049999999.0
2009-04-08 15:45:00,1.6875,1.68805,1.687,1.68735,2390200000.0
2009-04-08 15:50:00,1.68735,1.68745,1.68635,1.68655,2030400000.0
2009-04-08 15:55:00,1.68665,1.68735,1.68455,1.6848,1603600000.0
2009-04-08 16:00:00,1.68465,1.68535,1.68325,1.6833,2183200000.0
2009-04-08 16:05:00,1.6832,1.6833,1.68115,1.6826,2441199999.0
2009-04-08 16:10:00,1.6826,1.6833,1.6815,1.6831,2416199999.0
2009-04-08 16:15:00,1.6832,1.6836,1.68215,1.68215,2182000001.0
2009-04-08 16:20:00,1.6822,1.68315,1.6822,1.6828,2067800000.0
2009-04-08 16:25:00,1.68275,1.68455,1.6826,1.6841,2319600000.0
2009-04-08 16:30:00,1.68415,1.6846,1.68355,1.68375,2007800000.0
2009-04-08 16:35:00,1.68375,1.68435,1.68275,1.68355,2005800000.0
2009-04-08 16:40:00,1.68355,1.6844,1.68325,1.68365,2172400000.0
2009-04-08 16:45:00,1.6836,1.68415,1.6835,1.6837,2135600001.0
2009-04-08 16:50:00,1.68385,1.68395,1.6829,1.68385,1875000000.0
2009-04-08 16:55:00,1.68385,1.68385,1.68175,1.68215,1964800000.0
2009-04-08 17:00:00,1.6822,1.6835,1.6811,1.68335,2461000001.0
2009-04-08 17:05:00,1.6835,1.6842,1.68295,1.6831,2624399999.0
2009-04-08 17:10:00,1.6831,1.68425,1.68285,1.6834,2099500000.0
2009-04-08 17:15:00,1.6834,1.68475,1.68155,1.68275,2827399999.0
2009-04-08 17:20:00,1.68275,1.6844,1.682,1.6834,2489800000.0
2009-04-08 17:25:00,1.6835,1.68435,1.6832,1.68425,2364599999.0
2009-04-08 17:30:00,1.6839,1.68415,1.6835,1.68375,1401400001.0
2009-04-08 17:35:00,1.6837,1.68535,1.68355,1.6847,1485800000.0
2009-04-08 17:40:00,1.68475,1.68535,1.6838,1.68435,1777000000.0
2009-04-08 17:45:00,1.6843,1.68585,1.6842,1.6855,1699200001.0
2009-04-08 17:50:00,1.6855,1.68565,1.6846,1.68495,1490200000.0
2009-04-08 17:55:00,1.6849,1.6849,1.6832,1.6836,1737200000.0
2009-04-08 18:00:00,1.6835,1.68525,1.68325,1.68355,1785600000.0
2009-04-08 18:05:00,1.68345,1.6846,1.6834,1.6844,1198000000.0
2009-04-08 18:10:00,1.6844,1.6844,1.68335,1.6835,892600000.0
2009-04-08 18:15:00,1.6835,1.68445,1.6833,1.6839,1055600000.0
2009-04-08 18:20:00,1.6839,1.6847,1.6833,1.6833,767000000.0
2009-04-08 18:25:00,1.68315,1.684,1.683,1.684,494600000.0
2009-04-08 18:30:00,1.684,1.68445,1.6834,1.68445,1016000000.0
2009-04-08 18:35:00,1.68445,1.68445,1.6822,1.683,1385000000.0
2009-04-08 18:40:00,1.683,1.6838,1.68195,1.6826,1627799999.0
2009-04-08 18:45:00,1.6827,1.68345,1.68235,1.6834,893800000.0
2009-04-08 18:50:00,1.6834,1.68345,1.6826,1.68305,634800000.0
2009-04-08 18:55:00,1.6831,1.684,1.68275,1.6834,1143600000.0
2009-04-08 19:00:00,1.68345,1.68355,1.68295,1.68335,1009600000.0
2009-04-08 19:05:00,1.68335,1.6839,1.68315,1.68375,991800000.0
2009-04-08 19:10:00,1.68375,1.68415,1.68325,1.68365,1038600000.0
2009-04-08 19:15:00,1.68365,1.68425,1.68355,1.68365,1038199999.0
2009-04-08 19:20:00,1.6836,1.6837,1.6831,1.6835,829600000.0
2009-04-08 19:25:00,1.68345,1.68415,1.68335,1.6838,680000000.0
2009-04-08 19:30:00,1.6839,1.68395,1.6831,1.6835,945600000.0
2009-04-08 19:35:00,1.6835,1.68445,1.68325,1.68375,954000000.0
2009-04-08 19:40:00,1.6838,1.6842,1.68355,1.684,1092000000.0
2009-04-08 19:45:00,1.68405,1.6841,1.68295,1.68375,985600000.0
2009-04-08 19:50:00,1.6837,1.68465,1.68335,1.68435,1107000000.0
2009-04-08 19:55:00,1.68425,1.6845,1.6837,1.68375,701200000.0
2009-04-08 20:00:00,1.68375,1.6842,1.6826,1.68375,1193600000.0
2009-04-08 20:05:00,1.68355,1.68495,1.683,1.68445,879800000.0
2009-04-08 20:10:00,1.68445,1.6853,1.6842,1.68495,951400000.0
2009-04-08 20:15:00,1.68485,1.6852,1.68365,1.6851,900600000.0
2009-04-08 20:20:00,1.6851,1.6853,1.68385,1.6839,999400000.0
2009-04-08 20:25:00,1.684,1.68605,1.684,1.6846,787000000.0
2009-04-08 20:30:00,1.6846,1.6852,1.6843,1.6851,819800000.0
2009-04-08 20:35:00,1.685,1.6866,1.68445,1.6862,683800000.0
2009-04-08 20:40:00,1.68615,1.6867,1.68555,1.6862,786400000.0
2009-04-08 20:45:00,1.6863,1.6875,1.6858,1.6875,1390600000.0
2009-04-08 20:50:00,1.68735,1.6878,1.6864,1.68685,1105800000.0
2009-04-08 20:55:00,1.687,1.6872,1.68625,1.6865,984400000.0
2009-04-08 21:00:00,1.6867,1.6874,1.68625,1.68635,1089600000.0
2009-04-08 21:05:00,1.68635,1.68655,1.6861,1.68655,605800000.0
2009-04-08 21:10:00,1.68655,1.6866,1.6858,1.68585,411000000.0
2009-04-08 21:15:00,1.68585,1.68655,1.6857,1.68655,448800000.0
2009-04-08 21:20:00,1.6865,1.68665,1.6861,1.68625,656000000.0
2009-04-08 21:25:00,1.6864,1.6877,1.686,1.68735,607000000.0
2009-04-08 21:30:00,1.68745,1.6878,1.68715,1.6876,340800000.0
2009-04-08 21:35:00,1.6876,1.6876,1.68655,1.68665,245200000.0
2009-04-08 21:40:00,1.68655,1.6872,1.68615,1.68695,653000000.0
2009-04-08 21:45:00,1.687,1.68705,1.68555,1.686,494200000.0
2009-04-08 21:50:00,1.68605,1.6866,1.68575,1.68575,438400000.0
2009-04-08 21:55:00,1.68585,1.68645,1.6854,1.6861,529800000.0
2009-04-08 22:00:00,1.6862,1.6865,1.68515,1.68525,433600000.0
2009-04-08 22:05:00,1.68525,1.68575,1.68495,1.6856,287000000.0
2009-04-08 22:10:00,1.68565,1.686,1.6855,1.6857,189800000.0
2009-04-08 22:15:00,1.68585,1.68655,1.68585,1.6861,172400000.0
2009-04-08 22:20:00,1.68605,1.6867,1.6857,1.6865,358000000.0
2009-04-08 22:25:00,1.68645,1.6874,1.6859,1.6874,643800000.0
2009-04-08 22:30:00,1.6874,1.6878,1.68615,1.68695,506200000.0
2009-04-08 22:35:00,1.68695,1.68785,1.6865,1.68685,327600000.0
2009-04-08 22:40:00,1.68705,1.68705,1.68655,1.68705,243200000.0
2009-04-08 22:45:00,1.68705,1.6872,1.68685,1.68715,174200000.0
2009-04-08 22:50:00,1.68725,1.68755,1.6869,1.68715,364800000.0
2009-04-08 22:55:00,1.68715,1.6881,1.6869,1.6874,283000000.0
2009-04-08 23:00:00,1.68706,1.688,1.68445,1.6873,214170000.0
2009-04-08 23:05:00,1.6873,1.68735,1.687,1.68725,63800000.0
2009-04-08 23:10:00,1.6872,1.6872,1.6859,1.68665,87800000.0
2009-04-08 23:15:00,1.6867,1.6873,1.6866,1.6873,145400000.0
2009-04-08 23:20:00,1.6873,1.68785,1.68656,1.68745,87000000.0
2009-04-08 23:25:00,1.68745,1.68745,1.68635,1.687,154600000.0
2009-04-08 23:30:00,1.687,1.6871,1.6866,1.68685,83200000.0
2009-04-08 23:35:00,1.6869,1.68785,1.68665,1.68685,150400000.0
2009-04-08 23:40:00,1.68685,1.68695,1.6859,1.6861,117200000.0
2009-04-08 23:45:00,1.68615,1.6866,1.6857,1.68625,121000000.0
2009-04-08 23:50:00,1.68625,1.68665,1.68625,1.68645,115200000.0
2009-04-08 23:55:00,1.68563,1.68715,1.6854,1.68625,251600000.0
2009-04-09 00:00:00,1.68635,1.6877,1.6857,1.6867,542400000.0
2009-04-09 00:05:00,1.6867,1.68675,1.68545,1.68665,230200000.0
2009-04-09 00:10:00,1.68665,1.68685,1.68615,1.6862,126400000.0
2009-04-09 00:15:00,1.6862,1.68675,1.6862,1.68675,275200000.0
2009-04-09 00:20:00,1.6868,1.6869,1.6856,1.68625,216400000.0
2009-04-09 00:25:00,1.68625,1.68685,1.68615,1.6862,507200000.0
2009-04-09 00:30:00,1.6862,1.6873,1.68615,1.68725,323600000.0
2009-04-09 00:35:00,1.68725,1.68735,1.6862,1.6867,520800000.0
2009-04-09 00:40:00,1.6867,1.687,1.6862,1.687,300800000.0
2009-04-09 00:45:00,1.6869,1.687,1.68615,1.68625,378400000.0
2009-04-09 00:50:00,1.68625,1.68685,1.68594,1.68605,513600000.0
2009-04-09 00:55:00,1.68645,1.68735,1.6861,1.6867,289800000.0
2009-04-09 01:00:00,1.68665,1.68695,1.68635,1.6869,566000000.0
2009-04-09 01:05:00,1.6869,1.6871,1.68555,1.6864,330400000.0
2009-04-09 01:10:00,1.6863,1.68695,1.68625,1.68685,272400000.0
2009-04-09 01:15:00,1.68685,1.68695,1.68625,1.68635,259800000.0
2009-04-09 01:20:00,1.68575,1.68645,1.68535,1.68645,277800000.0
2009-04-09 01:25:00,1.68635,1.6864,1.68625,1.6863,146000000.0
2009-04-09 01:30:00,1.6863,1.687,1.68625,1.68645,407000000.0
2009-04-09 01:35:00,1.6864,1.68685,1.68625,1.68665,220600000.0
2009-04-09 01:40:00,1.68665,1.6867,1.68655,1.68665,105600000.0
2009-04-09 01:45:00,1.68568,1.68665,1.68529,1.6866,216000000.0
2009-04-09 01:50:00,1.6866,1.68665,1.68555,1.68665,133600000.0
2009-04-09 01:55:00,1.68665,1.68665,1.68506,1.6863,513900000.0
2009-04-09 02:00:00,1.6863,1.687,1.68615,1.68695,395800000.0
2009-04-09 02:05:00,1.6869,1.68745,1.68675,1.6874,233600000.0
2009-04-09 02:10:00,1.68745,1.68765,1.68645,1.68725,333600000.0
2009-04-09 02:15:00,1.68725,1.68835,1.68615,1.68775,608200000.0
2009-04-09 02:20:00,1.6878,1.6878,1.68645,1.68715,283000000.0
2009-04-09 02:25:00,1.6872,1.68725,1.6868,1.68695,115000000.0
2009-04-09 02:30:00,1.68695,1.68725,1.6861,1.68665,490400000.0
2009-04-09 02:35:00,1.68665,1.68765,1.68655,1.6875,294400000.0
2009-04-09 02:40:00,1.68755,1.68785,1.6864,1.6864,236000000.0
2009-04-09 02:45:00,1.68635,1.6869,1.68529,1.68565,242400000.0
2009-04-09 02:50:00,1.6861,1.68765,1.6853,1.6876,409600000.0
2009-04-09 02:55:00,1.6875,1.6878,1.6856,1.68685,475400000.0
2009-04-09 03:00:00,1.6869,1.6881,1.68665,1.6872,634800000.0
2009-04-09 03:05:00,1.6872,1.68795,1.6869,1.6869,204200000.0
2009-04-09 03:10:00,1.687,1.68805,1.68665,1.6872,1029800000.0
2009-04-09 03:15:00,1.6872,1.68795,1.6868,1.6871,451200000.0
2009-04-09 03:20:00,1.6871,1.68755,1.68705,1.6875,91600000.0
2009-04-09 03:25:00,1.6874,1.6876,1.68705,1.68715,231600000.0
2009-04-09 03:30:00,1.6871,1.6878,1.68555,1.6867,747000000.0
2009-04-09 03:35:00,1.68655,1.68845,1.6865,1.6868,413600000.0
2009-04-09 03:40:00,1.6867,1.68785,1.68645,1.6878,363000000.0
2009-04-09 03:45:00,1.6878,1.68795,1.68725,1.68755,228400000.0
2009-04-09 03:50:00,1.6875,1.68785,1.6873,1.6877,221000000.0
2009-04-09 03:55:00,1.68765,1.68805,1.68765,1.6878,176000000.0
2009-04-09 04:00:00,1.6879,1.689,1.68785,1.6883,351400000.0
2009-04-09 04:05:00,1.6883,1.689,1.6882,1.6883,211200000.0
2009-04-09 04:10:00,1.68835,1.68895,1.688,1.68805,361000000.0
2009-04-09 04:15:00,1.68815,1.68875,1.68745,1.68835,325200000.0
2009-04-09 04:20:00,1.68835,1.6891,1.68835,1.6886,447200000.0
2009-04-09 04:25:00,1.68855,1.68875,1.6882,1.6886,210200000.0
2009-04-09 04:30:00,1.68823,1.6889,1.68795,1.6888,82800000.0
2009-04-09 04:35:00,1.6888,1.6893,1.68865,1.68885,160800000.0
2009-04-09 04:40:00,1.6889,1.68955,1.68855,1.6889,387000000.0
2009-04-09 04:45:00,1.6889,1.68925,1.68855,1.6892,198200000.0
2009-04-09 04:50:00,1.68915,1.6894,1.68835,1.6891,242600000.0
2009-04-09 04:55:00,1.6891,1.6896,1.6886,1.68885,292800000.0
2009-04-09 05:00:00,1.6891,1.69045,1.6891,1.6898,395200000.0
2009-04-09 05:05:00,1.69,1.6904,1.68955,1.68975,309400000.0
2009-04-09 05:10:00,1.6897,1.6908,1.6895,1.68995,651600000.0
2009-04-09 05:15:00,1.69005,1.6904,1.68975,1.69,541200000.0
2009-04-09 05:20:00,1.69,1.69025,1.6894,1.68965,416800000.0
2009-04-09 05:25:00,1.68965,1.69,1.6894,1.68995,137000000.0
2009-04-09 05:30:00,1.6899,1.69,1.68965,1.6897,99200000.0
2009-04-09 05:35:00,1.6897,1.69,1.6896,1.6899,91800000.0
2009-04-09 05:40:00,1.6902,1.6908,1.68985,1.6902,239000000.0
2009-04-09 05:45:00,1.6903,1.69125,1.69015,1.6905,467800000.0
2009-04-09 05:50:00,1.69055,1.6908,1.69005,1.6901,417000000.0
2009-04-09 05:55:00,1.6901,1.69055,1.68975,1.6901,412000000.0
2009-04-09 06:00:00,1.69005,1.6905,1.6895,1.6903,374200000.0
2009-04-09 06:05:00,1.6903,1.6906,1.69005,1.6906,255400000.0
2009-04-09 06:10:00,1.69065,1.6914,1.6902,1.69075,519400000.0
2009-04-09 06:15:00,1.6907,1.69085,1.6901,1.69045,224600000.0
2009-04-09 06:20:00,1.69055,1.6917,1.6905,1.69125,270200000.0
2009-04-09 06:25:00,1.69165,1.6927,1.6914,1.69215,486200000.0
2009-04-09 06:30:00,1.6921,1.693,1.69185,1.69215,559000000.0
2009-04-09 06:35:00,1.6921,1.69275,1.69155,1.69195,522800000.0
2009-04-09 06:40:00,1.69185,1.6927,1.6912,1.69155,404200000.0
2009-04-09 06:45:00,1.6915,1.6926,1.69115,1.6924,627200000.0
2009-04-09 06:50:00,1.69235,1.69265,1.6916,1.6918,703200000.0
2009-04-09 06:55:00,1.6918,1.69245,1.69165,1.6922,296000000.0
2009-04-09 07:00:00,1.6924,1.69275,1.692,1.6923,583200000.0
2009-04-09 07:05:00,1.69225,1.6931,1.69215,1.6927,305000000.0
2009-04-09 07:10:00,1.69275,1.69335,1.6927,1.69335,223000000.0
2009-04-09 07:15:00,1.6934,1.6939,1.69235,1.69315,496400000.0
2009-04-09 07:20:00,1.69305,1.69415,1.6926,1.69395,303600000.0
2009-04-09 07:25:00,1.694,1.694,1.6917,1.6924,460600000.0
2009-04-09 07:30:00,1.6927,1.693,1.6922,1.6924,321200000.0
2009-04-09 07:35:00,1.6924,1.6928,1.6921,1.6922,364000000.0
2009-04-09 07:40:00,1.6922,1.69245,1.69175,1.69185,258400000.0
2009-04-09 07:45:00,1.6919,1.69225,1.69165,1.692,282600000.0
2009-04-09 07:50:00,1.69195,1.6922,1.69165,1.69175,410600000.0
2009-04-09 07:55:00,1.69175,1.69225,1.69105,1.6912,621600000.0
2009-04-09 08:00:00,1.69125,1.69155,1.6907,1.69105,661000000.0
2009-04-09 08:05:00,1.6911,1.69205,1.6907,1.6919,1105000000.0
2009-04-09 08:10:00,1.6919,1.6922,1.69005,1.6902,1053400000.0
2009-04-09 08:15:00,1.6902,1.6917,1.6902,1.6916,720200000.0
2009-04-09 08:20:00,1.69165,1.69215,1.69115,1.69145,764600000.0
2009-04-09 08:25:00,1.6915,1.6917,1.6905,1.6913,846600000.0
2009-04-09 08:30:00,1.6913,1.69485,1.691,1.6937,1103000000.0
2009-04-09 08:35:00,1.6937,1.69465,1.6921,1.6921,2034200000.0
2009-04-09 08:40:00,1.69205,1.6925,1.6909,1.6921,1702000000.0
2009-04-09 08:45:00,1.6921,1.6926,1.6904,1.691,1698800000.0
2009-04-09 08:50:00,1.69075,1.69115,1.68795,1.6886,2235000000.0
2009-04-09 08:55:00,1.6887,1.68925,1.6864,1.68745,2125600000.0
2009-04-09 09:00:00,1.68745,1.68765,1.68505,1.6853,2598999999.0
2009-04-09 09:05:00,1.6853,1.687,1.6851,1.687,2067999999.0
2009-04-09 09:10:00,1.68705,1.68705,1.68295,1.6834,2583799999.0
2009-04-09 09:15:00,1.68345,1.6843,1.683,1.68425,2276399998.0
2009-04-09 09:20:00,1.68425,1.6853,1.68375,1.68505,1857800000.0
2009-04-09 09:25:00,1.68515,1.6875,1.68505,1.6872,2366000000.0
2009-04-09 09:30:00,1.6872,1.69125,1.6872,1.6911,2044000000.0
2009-04-09 09:35:00,1.6912,1.69135,1.68865,1.6893,1658800001.0
2009-04-09 09:40:00,1.68915,1.68925,1.6841,1.6844,2364400000.0
2009-04-09 09:45:00,1.6844,1.68485,1.68255,1.6831,2251800000.0
2009-04-09 09:50:00,1.6831,1.68355,1.6804,1.6821,1893000000.0
2009-04-09 09:55:00,1.6821,1.6825,1.68055,1.6811,1914999999.0
2009-04-09 10:00:00,1.6811,1.6817,1.67945,1.6813,1950800000.0
2009-04-09 10:05:00,1.6811,1.68225,1.68095,1.6818,1562199999.0
2009-04-09 10:10:00,1.6818,1.68295,1.6812,1.68155,2190600000.0
2009-04-09 10:15:00,1.68165,1.6819,1.6794,1.6794,1850400000.0
2009-04-09 10:20:00,1.67925,1.68025,1.6782,1.6797,2325400000.0
2009-04-09 10:25:00,1.67965,1.6829,1.67955,1.68215,1832600000.0
2009-04-09 10:30:00,1.68215,1.6846,1.68175,1.684,1268200000.0
2009-04-09 10:35:00,1.68385,1.684,1.68015,1.6811,1723600000.0
2009-04-09 10:40:00,1.68095,1.6817,1.6796,1.68045,2188000000.0
2009-04-09 10:45:00,1.68045,1.68065,1.6775,1.67905,1685600001.0
2009-04-09 10:50:00,1.6791,1.67985,1.67835,1.6796,1327800000.0
2009-04-09 10:55:00,1.6795,1.6797,1.6785,1.67905,1108200000.0
2009-04-09 11:00:00,1.67905,1.68065,1.679,1.68005,1819400000.0
2009-04-09 11:05:00,1.67985,1.67995,1.6785,1.6788,1896200000.0
2009-04-09 11:10:00,1.6788,1.68105,1.6784,1.68,1668400000.0
2009-04-09 11:15:00,1.68,1.68135,1.67995,1.68045,1777800000.0
2009-04-09 11:20:00,1.68045,1.6808,1.6794,1.68055,1756200000.0
2009-04-09 11:25:00,1.6805,1.68255,1.68015,1.6802,2415000000.0
2009-04-09 11:30:00,1.68005,1.68225,1.68005,1.68135,1840799999.0
2009-04-09 11:35:00,1.6815,1.6818,1.67945,1.6796,2263600000.0
2009-04-09 11:40:00,1.6796,1.68135,1.67825,1.68065,2479400001.0
2009-04-09 11:45:00,1.68055,1.6808,1.67935,1.6804,1747200000.0
2009-04-09 11:50:00,1.6801,1.68275,1.6797,1.68275,1559400000.0
2009-04-09 11:55:00,1.68235,1.6826,1.68085,1.68125,1340000000.0
2009-04-09 12:00:00,1.6812,1.6818,1.68055,1.68165,1434400000.0
2009-04-09 12:05:00,1.68155,1.6816,1.6801,1.68025,1220000000.0
2009-04-09 12:10:00,1.68025,1.68125,1.6798,1.6812,875199999.0
2009-04-09 12:15:00,1.68125,1.68185,1.6807,1.68175,975800000.0
2009-04-09 12:20:00,1.6818,1.6828,1.68155,1.68255,489000000.0
2009-04-09 12:25:00,1.6825,1.68495,1.68225,1.6831,1043200000.0
2009-04-09 12:30:00,1.68305,1.68335,1.68185,1.683,862200000.0
2009-04-09 12:35:00,1.683,1.68345,1.6828,1.68305,1079000000.0
2009-04-09 12:40:00,1.68315,1.6848,1.68305,1.68415,909600000.0
2009-04-09 12:45:00,1.68395,1.6851,1.68325,1.6846,1498800000.0
2009-04-09 12:50:00,1.68465,1.686,1.6835,1.68365,1373600000.0
2009-04-09 12:55:00,1.6837,1.68495,1.682,1.68305,1618800001.0
2009-04-09 13:00:00,1.68305,1.68405,1.6814,1.68375,1474600000.0
2009-04-09 13:05:00,1.6838,1.68405,1.68195,1.68385,1785600000.0
2009-04-09 13:10:00,1.68395,1.68395,1.6817,1.6817,1886800000.0
2009-04-09 13:15:00,1.68185,1.68315,1.6814,1.6825,2078200001.0
2009-04-09 13:20:00,1.6825,1.6836,1.6824,1.68315,1692800000.0
2009-04-09 13:25:00,1.68315,1.6847,1.683,1.6839,1802600000.0
2009-04-09 13:30:00,1.68395,1.6864,1.68395,1.6861,2126400002.0
2009-04-09 13:35:00,1.6861,1.6874,1.68575,1.6862,2111800000.0
2009-04-09 13:40:00,1.68615,1.68635,1.6845,1.68515,1806600000.0
2009-04-09 13:45:00,1.68515,1.686,1.6851,1.6856,1763200000.0
2009-04-09 13:50:00,1.6855,1.6866,1.6855,1.6865,1345800000.0
2009-04-09 13:55:00,1.68655,1.6877,1.68645,1.687,1888000000.0
2009-04-09 14:00:00,1.6869,1.69035,1.6864,1.68855,2325599999.0
2009-04-09 14:05:00,1.68855,1.68935,1.68745,1.6879,2133000000.0
2009-04-09 14:10:00,1.6879,1.6891,1.6875,1.6876,2408600000.0
2009-04-09 14:15:00,1.68745,1.68865,1.6868,1.6877,2226399998.0
2009-04-09 14:20:00,1.6877,1.6887,1.68715,1.68725,2398599999.0
2009-04-09 14:25:00,1.68735,1.688,1.6867,1.6875,2165600002.0
2009-04-09 14:30:00,1.68765,1.68875,1.68625,1.68655,2469400000.0
2009-04-09 14:35:00,1.6864,1.68655,1.685,1.68595,2412800001.0
2009-04-09 14:40:00,1.68595,1.68885,1.68525,1.68875,2302100000.0
2009-04-09 14:45:00,1.68855,1.6904,1.688,1.6888,2333200000.0
2009-04-09 14:50:00,1.68875,1.6891,1.68765,1.68815,2155200000.0
2009-04-09 14:55:00,1.6883,1.69185,1.688,1.6917,2200600000.0
2009-04-09 15:00:00,1.6919,1.6921,1.6907,1.6913,2420400000.0
2009-04-09 15:05:00,1.69125,1.6931,1.6912,1.6921,2670800001.0
2009-04-09 15:10:00,1.692,1.6935,1.6911,1.69165,2384200001.0
2009-04-09 15:15:00,1.6916,1.69245,1.6912,1.692,1871200000.0
2009-04-09 15:20:00,1.6922,1.6927,1.6914,1.69235,1859400001.0
2009-04-09 15:25:00,1.69235,1.6925,1.69125,1.6913,1721400000.0
2009-04-09 15:30:00,1.69145,1.69185,1.69025,1.6914,2016199999.0
2009-04-09 15:35:00,1.6914,1.69155,1.69005,1.6907,1878800000.0
2009-04-09 15:40:00,1.69065,1.69165,1.69005,1.69085,2218800000.0
2009-04-09 15:45:00,1.69085,1.6919,1.69085,1.6913,1483000000.0
2009-04-09 15:50:00,1.69125,1.6914,1.69025,1.6912,2232000000.0
2009-04-09 15:55:00,1.69125,1.6914,1.68965,1.68975,2294599999.0
2009-04-09 16:00:00,1.6897,1.6912,1.6888,1.6894,2631800000.0
2009-04-09 16:05:00,1.6895,1.69055,1.6893,1.68955,2304000000.0
2009-04-09 16:10:00,1.6897,1.6901,1.6891,1.6899,1482400000.0
2009-04-09 16:15:00,1.6899,1.6908,1.6885,1.68895,1648400000.0
2009-04-09 16:20:00,1.68895,1.68995,1.68585,1.687,1976400000.0
2009-04-09 16:25:00,1.68695,1.68715,1.68495,1.68535,1959800001.0
2009-04-09 16:30:00,1.68535,1.6862,1.68475,1.6859,1966500000.0
2009-04-09 16:35:00,1.6859,1.68715,1.6857,1.6869,1796799999.0
2009-04-09 16:40:00,1.6869,1.6888,1.6866,1.68835,2223400000.0
2009-04-09 16:45:00,1.68835,1.6899,1.68745,1.68895,2099600000.0
2009-04-09 16:50:00,1.68895,1.68945,1.6873,1.68775,1866800000.0
2009-04-09 16:55:00,1.68775,1.68995,1.6872,1.68865,2179100000.0
2009-04-09 17:00:00,1.68865,1.68935,1.68815,1.68825,2202600000.0
2009-04-09 17:05:00,1.68835,1.69275,1.6881,1.69165,2011000001.0
2009-04-09 17:10:00,1.69165,1.69365,1.6913,1.6926,2119400000.0
2009-04-09 17:15:00,1.69245,1.6926,1.69125,1.69195,1912000000.0
2009-04-09 17:20:00,1.69195,1.69385,1.6914,1.6922,2347200000.0
2009-04-09 17:25:00,1.6924,1.69255,1.6898,1.6921,2371200000.0
2009-04-09 17:30:00,1.692,1.6927,1.69105,1.6922,1877400000.0
2009-04-09 17:35:00,1.6922,1.69245,1.69015,1.69045,1739200000.0
2009-04-09 17:40:00,1.69045,1.69255,1.6897,1.69235,1784000000.0
2009-04-09 17:45:00,1.69245,1.69375,1.69185,1.6937,1968600000.0
2009-04-09 17:50:00,1.69365,1.69385,1.69125,1.6925,1675400000.0
2009-04-09 17:55:00,1.69265,1.6943,1.69235,1.6932,1349000000.0
2009-04-09 18:00:00,1.6932,1.69355,1.6922,1.6927,883200000.0
2009-04-09 18:05:00,1.6927,1.69315,1.69095,1.6923,1180200000.0
2009-04-09 18:10:00,1.69235,1.69525,1.692,1.69515,1364400000.0
2009-04-09 18:15:00,1.69445,1.6951,1.69355,1.69405,1132200000.0
2009-04-09 18:20:00,1.69405,1.69465,1.69355,1.69405,945200000.0
2009-04-09 18:25:00,1.69395,1.69445,1.69355,1.69415,803800000.0
2009-04-09 18:30:00,1.69415,1.69515,1.69415,1.69475,600000000.0
2009-04-09 18:35:00,1.69475,1.6949,1.69285,1.69305,1161200000.0
2009-04-09 18:40:00,1.69315,1.6938,1.6928,1.6938,702600000.0
2009-04-09 18:45:00,1.69375,1.6941,1.69325,1.69385,878600000.0
2009-04-09 18:50:00,1.6939,1.69445,1.69375,1.6942,602000000.0
2009-04-09 18:55:00,1.69415,1.69415,1.69305,1.6933,661200000.0
2009-04-09 19:00:00,1.6932,1.69395,1.6932,1.6937,606000000.0
2009-04-09 19:05:00,1.69375,1.6941,1.6929,1.69315,769000000.0
2009-04-09 19:10:00,1.6932,1.6939,1.69255,1.69385,966000000.0
2009-04-09 19:15:00,1.6935,1.6936,1.693,1.69345,779000000.0
2009-04-09 19:20:00,1.6935,1.69425,1.6934,1.6941,255400000.0
2009-04-09 19:25:00,1.69405,1.6941,1.69305,1.69335,454800000.0
2009-04-09 19:30:00,1.69335,1.6934,1.69265,1.69325,430400000.0
2009-04-09 19:35:00,1.69325,1.69365,1.6929,1.6934,548600000.0
2009-04-09 19:40:00,1.6934,1.69505,1.69335,1.695,465000000.0
2009-04-09 19:45:00,1.69505,1.69565,1.6948,1.69545,575200000.0
2009-04-09 19:50:00,1.69545,1.69545,1.69485,1.69505,237200000.0
2009-04-09 19:55:00,1.69505,1.6961,1.69475,1.69575,618800000.0
2009-04-09 20:00:00,1.69575,1.6958,1.6951,1.6952,419600000.0
2009-04-09 20:05:00,1.6952,1.6952,1.6946,1.69505,617000000.0
2009-04-09 20:10:00,1.6951,1.6959,1.6951,1.69575,565800000.0
2009-04-09 20:15:00,1.69575,1.696,1.6949,1.695,611800000.0
2009-04-09 20:20:00,1.695,1.69525,1.6948,1.69485,396800000.0
2009-04-09 20:25:00,1.69475,1.69515,1.69425,1.6943,548400000.0
2009-04-09 20:30:00,1.69425,1.6947,1.69405,1.6946,729000000.0
2009-04-09 20:35:00,1.6947,1.69515,1.6946,1.69495,222400000.0
2009-04-09 20:40:00,1.69505,1.6958,1.6949,1.6957,579400000.0
2009-04-09 20:45:00,1.69565,1.6962,1.6954,1.696,931400000.0
2009-04-09 20:50:00,1.69615,1.69665,1.69535,1.69555,611600000.0
2009-04-09 20:55:00,1.6956,1.6965,1.6956,1.6962,830600000.0
2009-04-09 21:00:00,1.6961,1.6967,1.69585,1.69605,966600000.0
2009-04-09 21:05:00,1.6961,1.69625,1.69565,1.696,569400000.0
2009-04-09 21:10:00,1.696,1.69755,1.696,1.69735,641000000.0
2009-04-09 21:15:00,1.69725,1.698,1.69695,1.69775,640000000.0
2009-04-09 21:20:00,1.6977,1.6978,1.69705,1.69705,898800000.0
2009-04-09 21:25:00,1.6972,1.69725,1.6963,1.69655,278400000.0
2009-04-09 21:30:00,1.69655,1.69705,1.69561,1.69615,262200000.0
2009-04-09 21:35:00,1.69615,1.6962,1.69525,1.6953,745400000.0
2009-04-09 21:40:00,1.6953,1.69555,1.69455,1.69495,437400000.0
2009-04-09 21:45:00,1.69495,1.6961,1.69475,1.69545,563200000.0
2009-04-09 21:50:00,1.6955,1.6963,1.6955,1.69605,308000000.0
2009-04-09 21:55:00,1.696,1.6963,1.69505,1.6953,385600000.0
2009-04-09 22:00:00,1.69525,1.6959,1.69525,1.69555,394200000.0
2009-04-09 22:05:00,1.69555,1.69625,1.69555,1.6961,375200000.0
2009-04-09 22:10:00,1.6961,1.6961,1.6954,1.69555,275600000.0
2009-04-09 22:15:00,1.69555,1.69585,1.6953,1.69565,219800000.0
2009-04-09 22:20:00,1.69565,1.6961,1.69565,1.6961,245200000.0
2009-04-09 22:25:00,1.69605,1.69665,1.69575,1.69575,150800000.0
2009-04-09 22:30:00,1.69575,1.6961,1.69575,1.6961,75200000.0
2009-04-09 22:35:00,1.6961,1.69665,1.6961,1.6963,117400000.0
2009-04-09 22:40:00,1.69625,1.6964,1.6958,1.6959,35200000.0
2009-04-09 22:45:00,1.6957,1.69625,1.69479,1.69575,122200000.0
2009-04-09 22:50:00,1.6958,1.69715,1.6957,1.6958,372000000.0
2009-04-09 22:55:00,1.69574,1.69715,1.69569,1.6968,289000000.0
2009-04-09 23:00:00,1.69649,1.69705,1.69603,1.6969,194800000.0
2009-04-09 23:05:00,1.6969,1.6969,1.69551,1.6958,270400000.0
2009-04-09 23:10:00,1.69613,1.69695,1.69575,1.6969,340200000.0
2009-04-09 23:15:00,1.697,1.6971,1.69544,1.69547,246800000.0
2009-04-09 23:20:00,1.6961,1.6961,1.69495,1.69507,89400000.0
2009-04-09 23:25:00,1.6955,1.6957,1.69464,1.69464,72200000.0
2009-04-09 23:30:00,1.69553,1.69635,1.69546,1.69635,76200000.0
2009-04-09 23:35:00,1.69635,1.69635,1.69586,1.69635,126400000.0
2009-04-09 23:40:00,1.6958,1.69637,1.69577,1.69615,158600000.0
2009-04-09 23:45:00,1.69605,1.69605,1.69492,1.69543,100000000.0
2009-04-09 23:50:00,1.6955,1.6956,1.69499,1.69519,106800000.0
2009-04-09 23:55:00,1.6956,1.69605,1.69514,1.6958,188200000.0
2009-04-10 00:00:00,1.6958,1.69595,1.6956,1.6959,126200000.0
2009-04-10 00:05:00,1.69595,1.69595,1.69498,1.69595,166800000.0
2009-04-10 00:10:00,1.69585,1.69615,1.69529,1.69548,208200000.0
2009-04-10 00:15:00,1.696,1.69615,1.69511,1.69538,490200000.0
2009-04-10 00:20:00,1.69615,1.69615,1.696,1.69605,25600000.0
2009-04-10 00:25:00,1.69605,1.69615,1.69564,1.69577,81400000.0
2009-04-10 00:30:00,1.69615,1.6966,1.6958,1.6959,203200000.0
2009-04-10 00:35:00,1.6961,1.6964,1.69561,1.6958,165000000.0
2009-04-10 00:40:00,1.6959,1.6959,1.6943,1.695,87200000.0
2009-04-10 00:45:00,1.695,1.69525,1.69425,1.6952,193000000.0
2009-04-10 00:50:00,1.69505,1.6961,1.69451,1.6961,303400000.0
2009-04-10 00:55:00,1.6961,1.69629,1.69555,1.69555,233400000.0
2009-04-10 01:00:00,1.69595,1.6972,1.69555,1.6969,139700000.0
2009-04-10 01:05:00,1.69685,1.69695,1.69535,1.69595,273200000.0
2009-04-10 01:10:00,1.69605,1.69615,1.6949,1.6953,345200000.0
2009-04-10 01:15:00,1.69535,1.69605,1.6946,1.69605,165400000.0
2009-04-10 01:20:00,1.69605,1.69675,1.6959,1.69605,222000000.0
2009-04-10 01:25:00,1.69615,1.6991,1.69575,1.69755,863940000.0
2009-04-10 01:30:00,1.69755,1.69778,1.6959,1.69605,606600000.0
2009-04-10 01:35:00,1.69605,1.69625,1.69605,1.69605,370600000.0
2009-04-10 01:40:00,1.69605,1.69655,1.6959,1.6959,195200000.0
2009-04-10 01:45:00,1.69605,1.69802,1.696,1.6961,167600000.0
2009-04-10 01:50:00,1.69605,1.6966,1.69605,1.6961,216800000.0
2009-04-10 01:55:00,1.6961,1.6962,1.69605,1.69605,95000000.0
2009-04-10 02:00:00,1.69605,1.69675,1.69585,1.69675,167000000.0
2009-04-10 02:05:00,1.69685,1.69695,1.69585,1.69605,163400000.0
2009-04-10 02:10:00,1.69605,1.69745,1.69585,1.696,108200000.0
2009-04-10 02:15:00,1.69625,1.6982,1.6952,1.69635,419000000.0
2009-04-10 02:20:00,1.69635,1.6981,1.69585,1.69685,528400000.0
2009-04-10 02:25:00,1.69685,1.6976,1.6959,1.6967,215800000.0
2009-04-10 02:30:00,1.696,1.69785,1.69575,1.69675,196400000.0
2009-04-10 02:35:00,1.6966,1.6978,1.6961,1.6967,639400000.0
2009-04-10 02:40:00,1.69675,1.6981,1.69595,1.698,577600000.0
2009-04-10 02:45:00,1.69805,1.69805,1.69575,1.697,172200000.0
2009-04-10 02:50:00,1.69715,1.6992,1.6959,1.69895,273600000.0
2009-04-10 02:55:00,1.6989,1.6989,1.698,1.6988,286800000.0
2009-04-10 03:00:00,1.69875,1.6991,1.6987,1.6987,144600000.0
2009-04-10 03:05:00,1.6987,1.69895,1.6981,1.6984,253400000.0
2009-04-10 03:10:00,1.6984,1.6993,1.6974,1.69775,356400000.0
2009-04-10 03:15:00,1.6979,1.69895,1.69685,1.6975,112400000.0
2009-04-10 03:20:00,1.6977,1.69785,1.69665,1.69701,141800000.0
2009-04-10 03:25:00,1.69745,1.698,1.6973,1.6973,269000000.0
2009-04-10 03:30:00,1.69695,1.69695,1.6946,1.6952,839400000.0
2009-04-10 03:35:00,1.6952,1.6973,1.6951,1.69625,319600000.0
2009-04-10 03:40:00,1.69625,1.6972,1.69615,1.6966,114600000.0
2009-04-10 03:45:00,1.69665,1.6971,1.6956,1.69605,343000000.0
2009-04-10 03:50:00,1.6962,1.6973,1.696,1.6963,269600000.0
2009-04-10 03:55:00,1.69635,1.6968,1.6958,1.69595,120000000.0
2009-04-10 04:00:00,1.6954,1.6968,1.69495,1.69645,322400000.0
2009-04-10 04:05:00,1.69645,1.69785,1.69615,1.6965,555000000.0
2009-04-10 04:10:00,1.6966,1.69765,1.6947,1.69665,336100000.0
2009-04-10 04:15:00,1.6963,1.6975,1.696,1.69695,316000000.0
2009-04-10 04:20:00,1.69695,1.697,1.69695,1.697,163600000.0
2009-04-10 04:25:00,1.697,1.69915,1.69685,1.69685,343800000.0
2009-04-10 04:30:00,1.69685,1.6971,1.69685,1.69695,231600000.0
2009-04-10 04:35:00,1.69695,1.6971,1.69685,1.69685,315200000.0
2009-04-10 04:40:00,1.69685,1.6982,1.69685,1.69775,110600000.0
2009-04-10 04:45:00,1.69775,1.6979,1.69713,1.69785,97200000.0
2009-04-10 04:50:00,1.69775,1.69785,1.69685,1.6973,89200000.0
2009-04-10 04:55:00,1.6971,1.6983,1.69665,1.69705,480800000.0
2009-04-10 05:00:00,1.69654,1.69723,1.69631,1.69705,100400000.0
2009-04-10 05:05:00,1.69705,1.69729,1.69679,1.69705,138800000.0
2009-04-10 05:10:00,1.69715,1.69725,1.69705,1.69715,360000000.0
2009-04-10 05:15:00,1.69715,1.69715,1.69715,1.69715,61600000.0
2009-04-10 05:20:00,1.69715,1.69745,1.69705,1.6973,267200000.0
2009-04-10 05:25:00,1.69735,1.69755,1.69735,1.6975,28600000.0
2009-04-10 05:30:00,1.6974,1.69765,1.69681,1.6971,196200000.0
2009-04-10 05:35:00,1.6971,1.6973,1.6971,1.6973,98600000.0
2009-04-10 05:40:00,1.69735,1.6976,1.69725,1.6974,128000000.0
2009-04-10 05:45:00,1.6974,1.6975,1.69715,1.69725,325000000.0
2009-04-10 05:50:00,1.69725,1.6977,1.69705,1.69725,367400000.0
2009-04-10 05:55:00,1.69725,1.69725,1.6971,1.69715,113400000.0
2009-04-10 06:00:00,1.69715,1.69715,1.69705,1.69715,154000000.0
2009-04-10 06:05:00,1.69695,1.69725,1.69642,1.69643,125000000.0
2009-04-10 06:10:00,1.69725,1.698,1.6972,1.698,83400000.0
2009-04-10 06:15:00,1.6979,1.6979,1.69715,1.6974,100400000.0
2009-04-10 06:20:00,1.6974,1.6974,1.69693,1.69709,215600000.0
2009-04-10 06:25:00,1.6973,1.6973,1.6972,1.69725,80800000.0
2009-04-10 06:30:00,1.69725,1.69725,1.69725,1.69725,137200000.0
2009-04-10 06:35:00,1.69725,1.69725,1.69725,1.69725,163200000.0
2009-04-10 06:40:00,1.69725,1.69725,1.69623,1.69645,123000000.0
2009-04-10 06:45:00,1.69656,1.69725,1.69585,1.69725,308900000.0
2009-04-10 06:50:00,1.69725,1.69725,1.69598,1.69725,78600000.0
2009-04-10 06:55:00,1.69725,1.69725,1.69608,1.69642,250800000.0
2009-04-10 07:00:00,1.69725,1.69725,1.69612,1.69725,167600000.0
2009-04-10 07:05:00,1.69725,1.69725,1.69621,1.69677,290600000.0
2009-04-10 07:10:00,1.69653,1.69765,1.69631,1.6975,649800000.0
2009-04-10 07:15:00,1.6975,1.6975,1.69675,1.6972,145600000.0
2009-04-10 07:20:00,1.6972,1.6985,1.69715,1.6973,315400000.0
2009-04-10 07:25:00,1.69725,1.6983,1.69725,1.6983,516200000.0
2009-04-10 07:30:00,1.6983,1.6985,1.69725,1.69755,340000000.0
2009-04-10 07:35:00,1.69755,1.69785,1.69645,1.6974,141000000.0
2009-04-10 07:40:00,1.69735,1.69805,1.6972,1.69785,205400000.0
2009-04-10 07:45:00,1.69785,1.69785,1.69775,1.69785,61000000.0
2009-04-10 07:50:00,1.69785,1.69836,1.6978,1.6983,229000000.0
2009-04-10 07:55:00,1.6986,1.6986,1.6977,1.69815,210000000.0
2009-04-10 08:00:00,1.6982,1.69875,1.6977,1.69835,212000000.0
2009-04-10 08:05:00,1.69905,1.7002,1.6977,1.69785,253000000.0
2009-04-10 08:10:00,1.69785,1.69905,1.69545,1.6963,316800000.0
2009-04-10 08:15:00,1.69645,1.69975,1.69615,1.6997,390400000.0
2009-04-10 08:20:00,1.69955,1.70035,1.6982,1.6982,525000000.0
2009-04-10 08:25:00,1.69815,1.6987,1.69752,1.69799,273800000.0
2009-04-10 08:30:00,1.6977,1.69805,1.69565,1.69805,363200000.0
2009-04-10 08:35:00,1.69795,1.6985,1.6973,1.6982,282400000.0
2009-04-10 08:40:00,1.6982,1.6987,1.6975,1.69845,335800000.0
2009-04-10 08:45:00,1.69865,1.699,1.6981,1.69835,270400000.0
2009-04-10 08:50:00,1.69845,1.6987,1.69815,1.6983,166000000.0
2009-04-10 08:55:00,1.69835,1.6997,1.6983,1.699,453400000.0
2009-04-10 09:00:00,1.699,1.7002,1.69785,1.69855,361400000.0
2009-04-10 09:05:00,1.69865,1.6989,1.6977,1.69855,183800000.0
2009-04-10 09:10:00,1.69835,1.69855,1.69795,1.69795,188600000.0
2009-04-10 09:15:00,1.69785,1.6983,1.69775,1.6979,71400000.0
2009-04-10 09:20:00,1.69747,1.69865,1.6972,1.69865,299800000.0
2009-04-10 09:25:00,1.69811,1.6992,1.69803,1.6988,287200000.0
2009-04-10 09:30:00,1.69885,1.69905,1.69859,1.69886,186000000.0
2009-04-10 09:35:00,1.69881,1.69957,1.69765,1.6986,399200000.0
2009-04-10 09:40:00,1.699,1.69945,1.69685,1.6974,267200000.0
2009-04-10 09:45:00,1.6974,1.69775,1.6968,1.69735,275800000.0
2009-04-10 09:50:00,1.6974,1.6974,1.69555,1.6966,237600000.0
2009-04-10 09:55:00,1.6966,1.6973,1.69645,1.6965,348000000.0
2009-04-10 10:00:00,1.6965,1.69785,1.69615,1.697,811800000.0
2009-04-10 10:05:00,1.69755,1.69755,1.69575,1.69615,186800000.0
2009-04-10 10:10:00,1.6962,1.69665,1.6957,1.6962,254800000.0
2009-04-10 10:15:00,1.6962,1.69715,1.6962,1.69655,193800000.0
2009-04-10 10:20:00,1.69655,1.6972,1.69635,1.69665,378600000.0
2009-04-10 10:25:00,1.69675,1.69735,1.69655,1.6967,175400000.0
2009-04-10 10:30:00,1.697,1.6971,1.6963,1.6965,315400000.0
2009-04-10 10:35:00,1.6965,1.69655,1.69635,1.69635,73600000.0
2009-04-10 10:40:00,1.6963,1.6963,1.69585,1.69605,97000000.0
2009-04-10 10:45:00,1.69595,1.69595,1.69485,1.69555,488800000.0
2009-04-10 10:50:00,1.6956,1.6957,1.69519,1.69558,426400000.0
2009-04-10 10:55:00,1.6956,1.69565,1.6954,1.6954,86800000.0
2009-04-10 11:00:00,1.6954,1.6958,1.6954,1.69555,173400000.0
2009-04-10 11:05:00,1.6957,1.69645,1.6957,1.69645,83800000.0
2009-04-10 11:10:00,1.6964,1.69645,1.6962,1.6963,99000000.0
2009-04-10 11:15:00,1.6963,1.6965,1.6962,1.6962,181600000.0
2009-04-10 11:20:00,1.6962,1.6965,1.69615,1.6963,151200000.0
2009-04-10 11:25:00,1.69635,1.69635,1.69615,1.6962,45800000.0
2009-04-10 11:30:00,1.6962,1.69625,1.6947,1.6953,204400000.0
2009-04-10 11:35:00,1.6954,1.6957,1.6948,1.6954,344400000.0
2009-04-10 11:40:00,1.6954,1.6954,1.69505,1.69515,226400000.0
2009-04-10 11:45:00,1.6952,1.69575,1.6944,1.6947,163600000.0
2009-04-10 11:50:00,1.6948,1.6957,1.694,1.6944,262200000.0
2009-04-10 11:55:00,1.6943,1.6953,1.6943,1.69505,189200000.0
2009-04-10 12:00:00,1.69505,1.6955,1.69475,1.69485,223000000.0
2009-04-10 12:05:00,1.69485,1.6959,1.6947,1.6955,144000000.0
2009-04-10 12:10:00,1.6956,1.69565,1.6951,1.6952,26400000.0
2009-04-10 12:15:00,1.6954,1.69565,1.69465,1.69485,222600000.0
2009-04-10 12:20:00,1.69495,1.6953,1.69465,1.6953,134200000.0
2009-04-10 12:25:00,1.69486,1.6952,1.69454,1.6948,485400000.0
2009-04-10 12:30:00,1.6949,1.69505,1.69447,1.69505,537400000.0
2009-04-10 12:35:00,1.69505,1.69525,1.6948,1.6951,197000000.0
2009-04-10 12:40:00,1.69475,1.6951,1.694,1.694,1147000000.0
2009-04-10 12:45:00,1.69435,1.69435,1.69325,1.69375,211400000.0
2009-04-10 12:50:00,1.694,1.6943,1.69345,1.69415,450400000.0
2009-04-10 12:55:00,1.69415,1.6947,1.6939,1.6941,428400000.0
2009-04-10 13:00:00,1.6939,1.6951,1.6929,1.6948,310800000.0
2009-04-10 13:05:00,1.69485,1.6961,1.69465,1.6961,204600000.0
2009-04-10 13:10:00,1.69559,1.6962,1.69548,1.6958,420600000.0
2009-04-10 13:15:00,1.696,1.69635,1.69495,1.69515,515800000.0
2009-04-10 13:20:00,1.69525,1.69605,1.69455,1.69515,409800000.0
2009-04-10 13:25:00,1.6952,1.6957,1.695,1.6953,166200000.0
2009-04-10 13:30:00,1.6953,1.6958,1.69515,1.69565,165200000.0
2009-04-10 13:35:00,1.69595,1.69616,1.69555,1.69556,935600000.0
2009-04-10 13:40:00,1.69595,1.69645,1.69554,1.6963,587200000.0
2009-04-10 13:45:00,1.69645,1.6965,1.69585,1.69615,151000000.0
2009-04-10 13:50:00,1.6963,1.6964,1.6959,1.69622,431000000.0
2009-04-10 13:55:00,1.69643,1.69657,1.69597,1.6964,1351400000.0
2009-04-10 14:00:00,1.69621,1.6966,1.696,1.6966,1007000000.0
2009-04-10 14:05:00,1.6965,1.69675,1.69595,1.696,120400000.0
2009-04-10 14:10:00,1.696,1.696,1.6953,1.6953,112000000.0
2009-04-10 14:15:00,1.69555,1.69595,1.69515,1.6953,419800000.0
2009-04-10 14:20:00,1.6953,1.6953,1.6946,1.69505,62200000.0
2009-04-10 14:25:00,1.6949,1.69545,1.6948,1.69515,88400000.0
2009-04-10 14:30:00,1.69515,1.69535,1.69405,1.6942,160200000.0
2009-04-10 14:35:00,1.6941,1.6942,1.69405,1.69405,15600000.0
2009-04-10 14:40:00,1.6937,1.6942,1.69325,1.69335,66800000.0
2009-04-10 14:45:00,1.69345,1.6936,1.69345,1.6936,43200000.0
2009-04-10 14:50:00,1.69355,1.6945,1.69337,1.69445,750000000.0
2009-04-10 14:55:00,1.69435,1.69465,1.69397,1.69445,643200000.0
2009-04-10 15:00:00,1.69433,1.69454,1.6936,1.6937,533800000.0
2009-04-10 15:05:00,1.6937,1.69423,1.69362,1.69415,754000000.0
2009-04-10 15:10:00,1.69385,1.69416,1.69263,1.6927,168200000.0
2009-04-10 15:15:00,1.6934,1.69375,1.69243,1.69345,112300000.0
2009-04-10 15:20:00,1.69335,1.69485,1.69235,1.6944,179400000.0
2009-04-10 15:25:00,1.69395,1.6958,1.69372,1.69505,494140000.0
2009-04-10 15:30:00,1.69525,1.69535,1.6939,1.6941,54870000.0
2009-04-10 15:35:00,1.69425,1.69455,1.6941,1.6945,65000000.0
2009-04-10 15:40:00,1.6946,1.69605,1.6944,1.69575,197200000.0
2009-04-10 15:45:00,1.69455,1.696,1.69381,1.69595,543300000.0
2009-04-10 15:50:00,1.6961,1.69615,1.69345,1.69345,160340000.0
2009-04-10 15:55:00,1.6934,1.6934,1.69245,1.69245,201200000.0
2009-04-10 16:00:00,1.6925,1.6943,1.6925,1.6941,197600000.0
2009-04-10 16:05:00,1.69415,1.6942,1.6922,1.69365,324200000.0
2009-04-10 16:10:00,1.6937,1.6945,1.6916,1.69415,212200000.0
2009-04-10 16:15:00,1.69415,1.69457,1.69405,1.6945,1147000000.0
2009-04-10 16:20:00,1.6946,1.6949,1.69395,1.6941,110600000.0
2009-04-10 16:25:00,1.6941,1.6941,1.6935,1.69375,59200000.0
2009-04-10 16:30:00,1.6939,1.6942,1.6933,1.6934,191400000.0
2009-04-10 16:35:00,1.6935,1.69435,1.69335,1.69375,123200000.0
2009-04-10 16:40:00,1.69395,1.69515,1.69285,1.6933,193800000.0
2009-04-10 16:45:00,1.6933,1.69395,1.6928,1.6934,166000000.0
2009-04-10 16:50:00,1.69345,1.69375,1.69317,1.6935,553800000.0
2009-04-10 16:55:00,1.6936,1.69405,1.6932,1.6938,120200000.0
2009-04-10 17:00:00,1.6938,1.6938,1.69295,1.6934,206800000.0
2009-04-10 17:05:00,1.69355,1.69415,1.693,1.69346,478600000.0
2009-04-10 17:10:00,1.69415,1.69415,1.6927,1.693,195800000.0
2009-04-10 17:15:00,1.69285,1.693,1.69235,1.69255,153600000.0
2009-04-10 17:20:00,1.69255,1.6933,1.6921,1.693,151200000.0
2009-04-10 17:25:00,1.6927,1.6936,1.69245,1.6936,278600000.0
2009-04-10 17:30:00,1.6936,1.6936,1.6924,1.693,178600000.0
2009-04-10 17:35:00,1.693,1.69335,1.693,1.69315,150400000.0
2009-04-10 17:40:00,1.6931,1.69365,1.69295,1.6933,136800000.0
2009-04-10 17:45:00,1.69355,1.69367,1.69331,1.6936,379600000.0
2009-04-10 17:50:00,1.69365,1.69455,1.69315,1.69375,474200000.0
2009-04-10 17:55:00,1.69375,1.69495,1.69325,1.69325,238800000.0
2009-04-10 18:00:00,1.6929,1.6937,1.6929,1.6931,96800000.0
2009-04-10 18:05:00,1.6931,1.6935,1.6929,1.693,120000000.0
2009-04-10 18:10:00,1.6933,1.69395,1.6933,1.6937,81800000.0
2009-04-10 18:15:00,1.69376,1.694,1.69344,1.6937,573000000.0
2009-04-10 18:20:00,1.6934,1.69355,1.69305,1.6933,117400000.0
2009-04-10 18:25:00,1.6927,1.6938,1.6927,1.69335,146400000.0
2009-04-10 18:30:00,1.694,1.69445,1.69245,1.6926,76000000.0
2009-04-10 18:35:00,1.69305,1.6936,1.6925,1.6934,143000000.0
2009-04-10 18:40:00,1.69355,1.69445,1.6927,1.69325,220400000.0
2009-04-10 18:45:00,1.6934,1.6934,1.69295,1.69295,48000000.0
2009-04-10 18:50:00,1.69305,1.69305,1.69248,1.69285,331600000.0
2009-04-10 18:55:00,1.69265,1.6942,1.69265,1.69375,227200000.0
2009-04-10 19:00:00,1.6932,1.69395,1.69308,1.69365,388800000.0
2009-04-10 19:05:00,1.69355,1.69405,1.69316,1.69335,705400000.0
2009-04-10 19:10:00,1.6937,1.69385,1.6935,1.69385,53800000.0
2009-04-10 19:15:00,1.6937,1.69491,1.69265,1.69377,418200000.0
2009-04-10 19:20:00,1.69365,1.69385,1.69295,1.69375,345000000.0
2009-04-10 19:25:00,1.69375,1.69375,1.6936,1.6936,62600000.0
2009-04-10 19:30:00,1.6935,1.6936,1.6935,1.6935,61200000.0
2009-04-10 19:35:00,1.6935,1.69375,1.69291,1.6937,123000000.0
2009-04-10 19:40:00,1.693,1.69345,1.6925,1.69345,282400000.0
2009-04-10 19:45:00,1.69345,1.69345,1.6918,1.69335,239400000.0
2009-04-10 19:50:00,1.69335,1.6936,1.692,1.69295,98400000.0
2009-04-10 19:55:00,1.69295,1.6936,1.69245,1.69315,303600000.0
2009-04-10 20:00:00,1.69335,1.6936,1.6915,1.6928,155400000.0
2009-04-10 20:05:00,1.69225,1.69355,1.6921,1.6935,112800000.0
2009-04-10 20:10:00,1.6935,1.6937,1.69235,1.69325,124200000.0
2009-04-10 20:15:00,1.6932,1.6932,1.6923,1.6932,85400000.0
2009-04-10 20:20:00,1.69305,1.69336,1.6924,1.6927,402400000.0
2009-04-10 20:25:00,1.69295,1.69318,1.6924,1.693,98000000.0
2009-04-10 20:30:00,1.69276,1.69325,1.69215,1.6929,231600000.0
2009-04-10 20:35:00,1.6929,1.69355,1.6929,1.69355,102800000.0
2009-04-10 20:40:00,1.69355,1.69445,1.692,1.69245,182200000.0
2009-04-10 20:45:00,1.6927,1.6935,1.6918,1.6935,191600000.0
2009-04-10 20:50:00,1.6925,1.6941,1.69145,1.6924,141600000.0
2009-04-10 20:55:00,1.6924,1.6951,1.69235,1.693,122600000.0
2009-04-10 21:00:00,1.6926,1.6931,1.6923,1.6928,277800000.0
2009-04-10 21:05:00,1.69255,1.69315,1.69195,1.6922,321000000.0
2009-04-10 21:10:00,1.6921,1.6927,1.6919,1.692,297600000.0
2009-04-10 21:15:00,1.69245,1.69315,1.6917,1.69265,165000000.0
2009-04-10 21:20:00,1.69265,1.6931,1.69245,1.6927,176600000.0
2009-04-10 21:25:00,1.6927,1.69305,1.6924,1.69275,50800000.0
2009-04-10 21:30:00,1.69285,1.69348,1.69245,1.69245,100800000.0
2009-04-10 21:35:00,1.69275,1.6931,1.69245,1.69285,125800000.0
2009-04-10 21:40:00,1.69285,1.6932,1.69215,1.69215,110400000.0
2009-04-10 21:45:00,1.6924,1.693,1.6921,1.69225,35000000.0
2009-04-10 21:50:00,1.6923,1.6926,1.69208,1.6925,124200000.0
2009-04-10 21:55:00,1.6917,1.6927,1.6917,1.6925,132000000.0
2009-04-10 22:00:00,1.69265,1.6934,1.6914,1.6914,168600000.0
2009-04-10 22:05:00,1.69155,1.69235,1.69135,1.6917,73000000.0
2009-04-10 22:10:00,1.69191,1.6923,1.69154,1.6921,108800000.0
2009-04-10 22:15:00,1.69205,1.6922,1.6918,1.6918,189400000.0
2009-04-10 22:20:00,1.6918,1.69226,1.6912,1.6913,213800000.0
2009-04-10 22:25:00,1.6913,1.69185,1.69115,1.6916,137600000.0
2009-04-10 22:30:00,1.69165,1.6927,1.6914,1.6927,178400000.0
2009-04-10 22:35:00,1.6923,1.6938,1.69225,1.6938,107600000.0
2009-04-10 22:40:00,1.69365,1.69375,1.69335,1.69365,105600000.0
2009-04-10 22:45:00,1.6935,1.69385,1.6934,1.6938,150600000.0
2009-04-10 22:50:00,1.69375,1.694,1.69355,1.6939,121200000.0
2009-04-10 22:55:00,1.694,1.69467,1.69252,1.69345,182200000.0
2009-04-12 23:00:00,1.6898,1.69019,1.68943,1.69019,191600000.0
2009-04-12 23:05:00,1.68973,1.69025,1.68897,1.68949,302200000.0
2009-04-12 23:10:00,1.68905,1.69061,1.68902,1.68902,502200000.0
2009-04-12 23:15:00,1.68945,1.69056,1.68903,1.69025,371400000.0
2009-04-12 23:20:00,1.68933,1.69143,1.68933,1.69112,158800000.0
2009-04-12 23:25:00,1.6913,1.69165,1.69041,1.69162,181400000.0
2009-04-12 23:30:00,1.69097,1.69155,1.69035,1.69061,348000000.0
2009-04-12 23:35:00,1.69079,1.69102,1.68862,1.69009,526000000.0
2009-04-12 23:40:00,1.69067,1.69093,1.68987,1.6908,349600000.0
2009-04-12 23:45:00,1.69019,1.69078,1.68958,1.68965,213400000.0
2009-04-12 23:50:00,1.69047,1.69047,1.68818,1.68984,328400000.0
2009-04-12 23:55:00,1.69004,1.69068,1.68983,1.69034,521400000.0
2009-04-13 00:00:00,1.69037,1.69086,1.68953,1.68975,421600000.0
2009-04-13 00:05:00,1.68979,1.69175,1.68979,1.69129,258200000.0
2009-04-13 00:10:00,1.69111,1.69134,1.6897,1.69087,406800000.0
2009-04-13 00:15:00,1.69074,1.69127,1.69066,1.6908,333800000.0
2009-04-13 00:20:00,1.69091,1.6919,1.69015,1.6919,127000000.0
2009-04-13 00:25:00,1.692,1.692,1.68925,1.69179,84600000.0
2009-04-13 00:30:00,1.691,1.69205,1.69085,1.69135,65600000.0
2009-04-13 00:35:00,1.69135,1.69155,1.6907,1.6913,90400000.0
2009-04-13 00:40:00,1.69085,1.69225,1.69085,1.6919,204200000.0
2009-04-13 00:45:00,1.69205,1.6923,1.69015,1.6917,252600000.0
2009-04-13 00:50:00,1.6919,1.69207,1.69162,1.69195,190400000.0
2009-04-13 00:55:00,1.69195,1.69395,1.69195,1.6932,246600000.0
2009-04-13 01:00:00,1.6932,1.695,1.69275,1.69405,277400000.0
2009-04-13 01:05:00,1.694,1.69428,1.69353,1.69405,295400000.0
2009-04-13 01:10:00,1.6939,1.69455,1.6939,1.69455,51200000.0
2009-04-13 01:15:00,1.69455,1.6948,1.69385,1.6939,158000000.0
2009-04-13 01:20:00,1.69435,1.6951,1.69435,1.69455,437600000.0
2009-04-13 01:25:00,1.6945,1.6945,1.6936,1.6943,269400000.0
2009-04-13 01:30:00,1.69354,1.6943,1.69344,1.69415,190800000.0
2009-04-13 01:35:00,1.6943,1.6943,1.69265,1.69325,497800000.0
2009-04-13 01:40:00,1.69325,1.69358,1.6926,1.69355,343600000.0
2009-04-13 01:45:00,1.69355,1.69358,1.69305,1.69355,219800000.0
2009-04-13 01:50:00,1.69355,1.69378,1.69295,1.6931,247800000.0
2009-04-13 01:55:00,1.69325,1.69335,1.69025,1.6912,582400000.0
2009-04-13 02:00:00,1.6912,1.69235,1.6901,1.6903,169400000.0
2009-04-13 02:05:00,1.69015,1.6908,1.69,1.69035,349800000.0
2009-04-13 02:10:00,1.69035,1.6911,1.69015,1.6911,639400000.0
2009-04-13 02:15:00,1.6911,1.69495,1.6911,1.6932,925400000.0
2009-04-13 02:20:00,1.6932,1.69375,1.69195,1.693,355600000.0
2009-04-13 02:25:00,1.69295,1.69475,1.69265,1.69475,629400000.0
2009-04-13 02:30:00,1.69485,1.69485,1.69387,1.69445,210200000.0
2009-04-13 02:35:00,1.69435,1.6952,1.6943,1.6945,309200000.0
2009-04-13 02:40:00,1.69441,1.6946,1.69378,1.6941,196600000.0
2009-04-13 02:45:00,1.69425,1.69425,1.69305,1.69395,143000000.0
2009-04-13 02:50:00,1.69395,1.69395,1.6924,1.6927,425200000.0
2009-04-13 02:55:00,1.6927,1.6951,1.6927,1.694,566800000.0
2009-04-13 03:00:00,1.694,1.6966,1.69385,1.69555,1149600000.0
2009-04-13 03:05:00,1.69555,1.69565,1.69455,1.6952,239000000.0
2009-04-13 03:10:00,1.6953,1.69615,1.69445,1.69445,389000000.0
2009-04-13 03:15:00,1.69485,1.6955,1.6942,1.6949,506000000.0
2009-04-13 03:20:00,1.6949,1.69585,1.6944,1.6957,317800000.0
2009-04-13 03:25:00,1.6959,1.69665,1.695,1.696,585000000.0
2009-04-13 03:30:00,1.6967,1.69725,1.6958,1.6961,466000000.0
2009-04-13 03:35:00,1.6961,1.69665,1.69545,1.6956,300200000.0
2009-04-13 03:40:00,1.69575,1.69575,1.69475,1.6957,286000000.0
2009-04-13 03:45:00,1.6957,1.6957,1.6949,1.6955,151800000.0
2009-04-13 03:50:00,1.6954,1.69565,1.69465,1.6949,262800000.0
2009-04-13 03:55:00,1.69485,1.6949,1.69415,1.6948,131600000.0
2009-04-13 04:00:00,1.6949,1.69495,1.69406,1.69495,185400000.0
2009-04-13 04:05:00,1.69495,1.69495,1.69356,1.69465,283000000.0
2009-04-13 04:10:00,1.69475,1.695,1.69338,1.6946,379200000.0
2009-04-13 04:15:00,1.6946,1.69545,1.69345,1.69405,364600000.0
2009-04-13 04:20:00,1.69365,1.69465,1.69365,1.6941,88000000.0
2009-04-13 04:25:00,1.69405,1.69445,1.694,1.69445,65800000.0
2009-04-13 04:30:00,1.69465,1.695,1.69394,1.69438,290000000.0
2009-04-13 04:35:00,1.69465,1.6947,1.69365,1.6943,136800000.0
2009-04-13 04:40:00,1.6943,1.69505,1.69385,1.6942,210800000.0
2009-04-13 04:45:00,1.6942,1.69485,1.6936,1.69395,341000000.0
2009-04-13 04:50:00,1.69395,1.6949,1.69361,1.69395,134200000.0
2009-04-13 04:55:00,1.69372,1.6945,1.69359,1.6945,107600000.0
2009-04-13 05:00:00,1.6945,1.6963,1.69415,1.6956,439200000.0
2009-04-13 05:05:00,1.69575,1.69625,1.69565,1.6958,166200000.0
2009-04-13 05:10:00,1.69585,1.6966,1.69565,1.6958,239200000.0
2009-04-13 05:15:00,1.6959,1.6959,1.69483,1.69505,214600000.0
2009-04-13 05:20:00,1.695,1.695,1.69475,1.69475,117800000.0
2009-04-13 05:25:00,1.69485,1.6955,1.69475,1.69542,197800000.0
2009-04-13 05:30:00,1.69535,1.6954,1.69491,1.6953,131000000.0
2009-04-13 05:35:00,1.6955,1.69565,1.69481,1.6954,220800000.0
2009-04-13 05:40:00,1.69555,1.69555,1.69485,1.6952,161200000.0
2009-04-13 05:45:00,1.69535,1.6954,1.6949,1.6954,145000000.0
2009-04-13 05:50:00,1.6953,1.6953,1.69455,1.69476,670400000.0
2009-04-13 05:55:00,1.6953,1.6953,1.69461,1.69505,260400000.0
2009-04-13 06:00:00,1.695,1.69555,1.69495,1.69515,91800000.0
2009-04-13 06:05:00,1.6948,1.69655,1.6948,1.6963,252800000.0
2009-04-13 06:10:00,1.6962,1.6963,1.695,1.6955,203600000.0
2009-04-13 06:15:00,1.6955,1.69585,1.6951,1.69565,233800000.0
2009-04-13 06:20:00,1.6957,1.696,1.6957,1.6957,101400000.0
2009-04-13 06:25:00,1.6956,1.6957,1.69335,1.69385,213000000.0
2009-04-13 06:30:00,1.69385,1.694,1.6935,1.69375,39400000.0
2009-04-13 06:35:00,1.69375,1.69405,1.6937,1.6939,46800000.0
2009-04-13 06:40:00,1.6941,1.6951,1.69385,1.69445,99000000.0
2009-04-13 06:45:00,1.69465,1.69585,1.6941,1.69585,168400000.0
2009-04-13 06:50:00,1.69585,1.6962,1.69505,1.696,338800000.0
2009-04-13 06:55:00,1.69605,1.69605,1.6957,1.6957,53600000.0
2009-04-13 07:00:00,1.6957,1.69575,1.69505,1.69555,78000000.0
2009-04-13 07:05:00,1.69545,1.6961,1.6948,1.69535,167600000.0
2009-04-13 07:10:00,1.6956,1.6963,1.6949,1.69495,49000000.0
2009-04-13 07:15:00,1.695,1.6968,1.69485,1.6966,341200000.0
2009-04-13 07:20:00,1.6966,1.69675,1.69575,1.696,278600000.0
2009-04-13 07:25:00,1.6961,1.69625,1.6952,1.6955,261000000.0
2009-04-13 07:30:00,1.69555,1.6959,1.6949,1.6949,294000000.0
2009-04-13 07:35:00,1.69495,1.69555,1.6949,1.69555,119600000.0
2009-04-13 07:40:00,1.69565,1.69575,1.695,1.69575,166200000.0
2009-04-13 07:45:00,1.69585,1.69635,1.6955,1.6956,273400000.0
2009-04-13 07:50:00,1.6956,1.69595,1.6956,1.69595,56800000.0
2009-04-13 07:55:00,1.69595,1.6961,1.69505,1.6956,185000000.0
2009-04-13 08:00:00,1.6956,1.69625,1.6948,1.69625,427400000.0
2009-04-13 08:05:00,1.69625,1.69715,1.69625,1.6969,260800000.0
2009-04-13 08:10:00,1.69695,1.69695,1.69535,1.6956,153600000.0
2009-04-13 08:15:00,1.69555,1.6959,1.6946,1.6946,501000000.0
2009-04-13 08:20:00,1.6946,1.69545,1.69445,1.69495,359800000.0
2009-04-13 08:25:00,1.69495,1.6959,1.6939,1.6939,641400000.0
2009-04-13 08:30:00,1.69405,1.69435,1.69205,1.69285,590800000.0
2009-04-13 08:35:00,1.6928,1.6957,1.69255,1.69525,802200000.0
2009-04-13 08:40:00,1.6952,1.6959,1.6947,1.69495,545800000.0
2009-04-13 08:45:00,1.69505,1.69575,1.6923,1.69295,885800000.0
2009-04-13 08:50:00,1.693,1.694,1.693,1.694,171800000.0
2009-04-13 08:55:00,1.694,1.694,1.6934,1.69355,163200000.0
2009-04-13 09:00:00,1.69355,1.69435,1.69325,1.69385,395600000.0
2009-04-13 09:05:00,1.694,1.6953,1.6937,1.6943,403400000.0
2009-04-13 09:10:00,1.69435,1.69635,1.69435,1.6962,543600000.0
2009-04-13 09:15:00,1.6962,1.69625,1.695,1.69545,369600000.0
2009-04-13 09:20:00,1.69545,1.69585,1.6951,1.6958,355600000.0
2009-04-13 09:25:00,1.6958,1.69585,1.6952,1.6956,417200000.0
2009-04-13 09:30:00,1.6957,1.69655,1.6957,1.6962,298800000.0
2009-04-13 09:35:00,1.6962,1.6965,1.69555,1.69645,279800000.0
2009-04-13 09:40:00,1.6965,1.69665,1.6961,1.69625,222600000.0
2009-04-13 09:45:00,1.69625,1.6968,1.6961,1.69665,73400000.0
2009-04-13 09:50:00,1.6967,1.69695,1.6965,1.69685,101000000.0
2009-04-13 09:55:00,1.69685,1.69705,1.69585,1.69585,404200000.0
2009-04-13 10:00:00,1.696,1.6968,1.69555,1.69575,310000000.0
2009-04-13 10:05:00,1.69575,1.69615,1.69528,1.69585,530800000.0
2009-04-13 10:10:00,1.6958,1.6978,1.69575,1.69725,450600000.0
2009-04-13 10:15:00,1.69685,1.69775,1.69435,1.69445,665000000.0
2009-04-13 10:20:00,1.6946,1.6966,1.69415,1.69605,279000000.0
2009-04-13 10:25:00,1.69605,1.69665,1.69555,1.69605,218200000.0
2009-04-13 10:30:00,1.6961,1.69665,1.6943,1.69445,411800000.0
2009-04-13 10:35:00,1.6947,1.6958,1.6943,1.69555,434000000.0
2009-04-13 10:40:00,1.6956,1.6957,1.69505,1.6953,360400000.0
2009-04-13 10:45:00,1.6953,1.69555,1.69435,1.69445,323200000.0
2009-04-13 10:50:00,1.69445,1.6949,1.6941,1.69465,429200000.0
2009-04-13 10:55:00,1.6947,1.69495,1.694,1.6941,171600000.0
2009-04-13 11:00:00,1.6941,1.6948,1.69365,1.69405,389200000.0
2009-04-13 11:05:00,1.69405,1.69475,1.69387,1.69405,548000000.0
2009-04-13 11:10:00,1.6941,1.6944,1.6927,1.6941,455400000.0
2009-04-13 11:15:00,1.69415,1.69475,1.6933,1.69435,422800000.0
2009-04-13 11:20:00,1.69395,1.6952,1.69375,1.69495,239000000.0
2009-04-13 11:25:00,1.69495,1.69595,1.6944,1.69495,326000000.0
2009-04-13 11:30:00,1.6946,1.69495,1.69445,1.6947,168800000.0
2009-04-13 11:35:00,1.6947,1.6949,1.694,1.6949,142200000.0
2009-04-13 11:40:00,1.695,1.69515,1.6937,1.694,225400000.0
2009-04-13 11:45:00,1.6941,1.69425,1.6909,1.69175,615000000.0
2009-04-13 11:50:00,1.6917,1.69335,1.6906,1.69315,338000000.0
2009-04-13 11:55:00,1.69315,1.69395,1.6925,1.69365,289400000.0
2009-04-13 12:00:00,1.6938,1.69445,1.69375,1.6942,107200000.0
2009-04-13 12:05:00,1.69415,1.69485,1.6931,1.6946,108600000.0
2009-04-13 12:10:00,1.6947,1.69485,1.69445,1.69465,84800000.0
2009-04-13 12:15:00,1.6947,1.6951,1.6947,1.6951,125600000.0
2009-04-13 12:20:00,1.6951,1.69515,1.6945,1.69456,311200000.0
2009-04-13 12:25:00,1.69498,1.69525,1.6944,1.6947,400000000.0
2009-04-13 12:30:00,1.6947,1.695,1.6942,1.69475,214800000.0
2009-04-13 12:35:00,1.69475,1.697,1.69475,1.69605,457400000.0
2009-04-13 12:40:00,1.69605,1.69715,1.69595,1.696,166400000.0
2009-04-13 12:45:00,1.6962,1.69635,1.6945,1.69475,223200000.0
2009-04-13 12:50:00,1.69475,1.69585,1.6944,1.69565,287400000.0
2009-04-13 12:55:00,1.69555,1.696,1.69545,1.6957,118000000.0
2009-04-13 13:00:00,1.69565,1.69585,1.6956,1.6957,80000000.0
2009-04-13 13:05:00,1.69585,1.69615,1.69515,1.6956,276400000.0
2009-04-13 13:10:00,1.6956,1.69655,1.69515,1.6957,315600000.0
2009-04-13 13:15:00,1.696,1.69615,1.69545,1.69605,178600000.0
2009-04-13 13:20:00,1.696,1.6964,1.6953,1.69625,527000000.0
2009-04-13 13:25:00,1.6963,1.69755,1.6956,1.6959,496800000.0
2009-04-13 13:30:00,1.69585,1.6961,1.69465,1.69535,410000000.0
2009-04-13 13:35:00,1.69535,1.6967,1.69525,1.6966,396600000.0
2009-04-13 13:40:00,1.69665,1.69725,1.69645,1.697,380000000.0
2009-04-13 13:45:00,1.69695,1.6974,1.6961,1.697,509999998.0
2009-04-13 13:50:00,1.6968,1.69715,1.6964,1.69655,214600000.0
2009-04-13 13:55:00,1.69645,1.6966,1.69625,1.6963,284000000.0
2009-04-13 14:00:00,1.69635,1.69635,1.69455,1.69525,475400000.0
2009-04-13 14:05:00,1.6953,1.69755,1.69485,1.695,1005400000.0
2009-04-13 14:10:00,1.695,1.69515,1.6909,1.69335,833800000.0
2009-04-13 14:15:00,1.6933,1.6941,1.69275,1.6931,449800000.0
2009-04-13 14:20:00,1.693,1.69445,1.69075,1.69095,763600000.0
2009-04-13 14:25:00,1.69085,1.69165,1.68975,1.68995,1156000000.0
2009-04-13 14:30:00,1.69,1.6903,1.68775,1.6878,1298000000.0
2009-04-13 14:35:00,1.68775,1.6886,1.68705,1.68795,1079800000.0
2009-04-13 14:40:00,1.68755,1.68805,1.68615,1.68645,1324800000.0
2009-04-13 14:45:00,1.68645,1.68785,1.6857,1.6878,881800000.0
2009-04-13 14:50:00,1.68765,1.6878,1.6868,1.68725,1002800000.0
2009-04-13 14:55:00,1.68715,1.68715,1.68455,1.68485,1124000000.0
2009-04-13 15:00:00,1.68485,1.6864,1.6843,1.68585,1149400000.0
2009-04-13 15:05:00,1.68585,1.6864,1.68505,1.68615,734400000.0
2009-04-13 15:10:00,1.68605,1.6869,1.68465,1.68675,708600000.0
2009-04-13 15:15:00,1.68675,1.68705,1.68435,1.6846,1010600000.0
2009-04-13 15:20:00,1.68455,1.68535,1.68385,1.68445,666200000.0
2009-04-13 15:25:00,1.68425,1.6854,1.6835,1.6849,1139000000.0
2009-04-13 15:30:00,1.685,1.6857,1.6834,1.68475,958400000.0
2009-04-13 15:35:00,1.68465,1.68525,1.68335,1.6834,900000000.0
2009-04-13 15:40:00,1.6834,1.6838,1.6824,1.68295,707800000.0
2009-04-13 15:45:00,1.68295,1.68495,1.68295,1.68435,909800000.0
2009-04-13 15:50:00,1.68425,1.68465,1.68355,1.6837,754600000.0
2009-04-13 15:55:00,1.6837,1.68435,1.68355,1.68385,697800000.0
2009-04-13 16:00:00,1.68365,1.6845,1.6832,1.68415,751000000.0
2009-04-13 16:05:00,1.68415,1.68505,1.6836,1.68455,993600000.0
2009-04-13 16:10:00,1.68455,1.6853,1.68355,1.68435,1349000000.0
2009-04-13 16:15:00,1.6844,1.6852,1.68395,1.68465,896200000.0
2009-04-13 16:20:00,1.68455,1.68455,1.6835,1.68405,937800000.0
2009-04-13 16:25:00,1.68405,1.6844,1.683,1.6833,932000000.0
2009-04-13 16:30:00,1.6833,1.68365,1.6827,1.68355,646000000.0
2009-04-13 16:35:00,1.6835,1.68395,1.6829,1.68325,919000000.0
2009-04-13 16:40:00,1.68325,1.6838,1.68275,1.6837,634600000.0
2009-04-13 16:45:00,1.6838,1.684,1.68325,1.68345,616400000.0
2009-04-13 16:50:00,1.6835,1.68495,1.68215,1.68465,1426200000.0
2009-04-13 16:55:00,1.68455,1.6851,1.68395,1.6848,1066800000.0
2009-04-13 17:00:00,1.68435,1.68495,1.68395,1.68435,918200000.0
2009-04-13 17:05:00,1.6842,1.68425,1.68335,1.68355,693600000.0
2009-04-13 17:10:00,1.6836,1.68435,1.68345,1.68345,788400000.0
2009-04-13 17:15:00,1.68345,1.68385,1.68215,1.68225,1207400000.0
2009-04-13 17:20:00,1.6824,1.6837,1.6824,1.68355,726200000.0
2009-04-13 17:25:00,1.68355,1.68495,1.6829,1.6849,834600000.0
2009-04-13 17:30:00,1.6849,1.6849,1.68195,1.68225,850600000.0
2009-04-13 17:35:00,1.6819,1.6825,1.6792,1.6819,1381400000.0
2009-04-13 17:40:00,1.682,1.683,1.67955,1.6797,1241200000.0
2009-04-13 17:45:00,1.6792,1.6827,1.67905,1.6824,1352000000.0
2009-04-13 17:50:00,1.68235,1.6835,1.681,1.6829,1038400000.0
2009-04-13 17:55:00,1.6828,1.6844,1.6821,1.6835,925000000.0
2009-04-13 18:00:00,1.6836,1.6838,1.6827,1.683,606000000.0
2009-04-13 18:05:00,1.6827,1.6834,1.6823,1.6828,970000000.0
2009-04-13 18:10:00,1.6829,1.68295,1.68185,1.68215,709800000.0
2009-04-13 18:15:00,1.68215,1.684,1.682,1.6839,780400000.0
2009-04-13 18:20:00,1.68405,1.68405,1.6816,1.6824,780600000.0
2009-04-13 18:25:00,1.68235,1.68275,1.68215,1.68265,403000000.0
2009-04-13 18:30:00,1.68265,1.6833,1.68205,1.68265,611200000.0
2009-04-13 18:35:00,1.68265,1.6829,1.68225,1.68245,255400000.0
2009-04-13 18:40:00,1.68245,1.68295,1.68185,1.68225,760200000.0
2009-04-13 18:45:00,1.68235,1.68275,1.68135,1.68185,843400000.0
2009-04-13 18:50:00,1.68185,1.6819,1.6811,1.6813,629400000.0
2009-04-13 18:55:00,1.6815,1.6817,1.68055,1.68055,1011000000.0
2009-04-13 19:00:00,1.6805,1.68095,1.6799,1.68065,935600000.0
2009-04-13 19:05:00,1.68065,1.6812,1.6806,1.6808,488000000.0
2009-04-13 19:10:00,1.6808,1.6809,1.6799,1.6801,580800000.0
2009-04-13 19:15:00,1.6801,1.6802,1.67915,1.67955,953400000.0
2009-04-13 19:20:00,1.67955,1.68075,1.6793,1.68055,740200000.0
2009-04-13 19:25:00,1.6807,1.68275,1.6807,1.6822,451200000.0
2009-04-13 19:30:00,1.68225,1.68265,1.6819,1.68225,522000000.0
2009-04-13 19:35:00,1.6822,1.68295,1.6819,1.68285,525600000.0
2009-04-13 19:40:00,1.6829,1.68305,1.68245,1.68255,289000000.0
2009-04-13 19:45:00,1.68255,1.68265,1.6818,1.6819,701400000.0
2009-04-13 19:50:00,1.68195,1.68255,1.6819,1.68245,408200000.0
2009-04-13 19:55:00,1.6824,1.68245,1.6814,1.68175,586600000.0
2009-04-13 20:00:00,1.6817,1.68275,1.6814,1.68195,633600000.0
2009-04-13 20:05:00,1.68195,1.6823,1.6811,1.68115,621400000.0
2009-04-13 20:10:00,1.68115,1.68175,1.6804,1.68095,625200000.0
2009-04-13 20:15:00,1.68095,1.68205,1.6805,1.682,683400000.0
2009-04-13 20:20:00,1.682,1.68285,1.68185,1.68285,696800000.0
2009-04-13 20:25:00,1.6828,1.68295,1.68235,1.68255,611800000.0
2009-04-13 20:30:00,1.68255,1.68305,1.682,1.68295,881800000.0
2009-04-13 20:35:00,1.68295,1.68295,1.682,1.68295,633400000.0
2009-04-13 20:40:00,1.68295,1.6832,1.6826,1.68305,292000000.0
2009-04-13 20:45:00,1.68305,1.6832,1.68285,1.68315,166000000.0
2009-04-13 20:50:00,1.6831,1.68315,1.6822,1.68245,283400000.0
2009-04-13 20:55:00,1.6823,1.6829,1.68205,1.68265,799800000.0
2009-04-13 21:00:00,1.68265,1.68275,1.68125,1.68135,487600000.0
2009-04-13 21:05:00,1.6814,1.6818,1.6803,1.6803,502200000.0
2009-04-13 21:10:00,1.681,1.68155,1.68,1.68005,708200000.0
2009-04-13 21:15:00,1.68015,1.6822,1.68015,1.68205,686000000.0
2009-04-13 21:20:00,1.682,1.6823,1.6808,1.68125,663400000.0
2009-04-13 21:25:00,1.68145,1.6818,1.6811,1.68125,443000000.0
2009-04-13 21:30:00,1.6812,1.68315,1.6812,1.68275,562400000.0
2009-04-13 21:35:00,1.6827,1.68365,1.68225,1.6826,888200000.0
2009-04-13 21:40:00,1.6824,1.6831,1.682,1.68215,399400000.0
2009-04-13 21:45:00,1.682,1.68205,1.67965,1.68105,807000000.0
2009-04-13 21:50:00,1.68105,1.68165,1.68035,1.68115,776400000.0
2009-04-13 21:55:00,1.68115,1.6814,1.67902,1.67945,781600000.0
2009-04-13 22:00:00,1.6797,1.68,1.67905,1.67965,439200000.0
2009-04-13 22:05:00,1.67965,1.6801,1.67945,1.6797,686200000.0
2009-04-13 22:10:00,1.6797,1.6816,1.6797,1.6811,969200000.0
2009-04-13 22:15:00,1.6811,1.68215,1.68085,1.6817,320000000.0
2009-04-13 22:20:00,1.6816,1.6822,1.68065,1.6807,346200000.0
2009-04-13 22:25:00,1.6807,1.68345,1.6807,1.68275,433400000.0
2009-04-13 22:30:00,1.68275,1.6831,1.6823,1.6826,401800000.0
2009-04-13 22:35:00,1.6826,1.68385,1.6824,1.6837,180200000.0
2009-04-13 22:40:00,1.68375,1.68395,1.6825,1.683,519000000.0
2009-04-13 22:45:00,1.6831,1.68335,1.6821,1.6825,437200000.0
2009-04-13 22:50:00,1.6825,1.68275,1.6815,1.68245,285800000.0
2009-04-13 22:55:00,1.68255,1.683,1.6825,1.6826,225600000.0
2009-04-13 23:00:00,1.68229,1.68355,1.68206,1.68295,78000000.0
2009-04-13 23:05:00,1.68295,1.683,1.6824,1.68265,156800000.0
2009-04-13 23:10:00,1.68265,1.68265,1.6816,1.68195,199000000.0
2009-04-13 23:15:00,1.68195,1.6824,1.6819,1.68215,148800000.0
2009-04-13 23:20:00,1.68215,1.6823,1.68205,1.6822,62400000.0
2009-04-13 23:25:00,1.68185,1.6823,1.68185,1.68195,136400000.0
2009-04-13 23:30:00,1.68195,1.68205,1.6816,1.68175,232800000.0
2009-04-13 23:35:00,1.6819,1.68215,1.68165,1.6818,267200000.0
2009-04-13 23:40:00,1.68145,1.6829,1.6814,1.68255,431400000.0
2009-04-13 23:45:00,1.68255,1.683,1.68245,1.6827,136400000.0
2009-04-13 23:50:00,1.6828,1.6831,1.6823,1.68255,129000000.0
2009-04-13 23:55:00,1.6825,1.683,1.68175,1.6819,350400000.0
2009-04-14 00:00:00,1.68195,1.6824,1.6819,1.6824,106600000.0
2009-04-14 00:05:00,1.68235,1.68245,1.68205,1.68215,229000000.0
2009-04-14 00:10:00,1.68215,1.68245,1.68215,1.68225,95600000.0
2009-04-14 00:15:00,1.68215,1.68235,1.6811,1.6816,511000000.0
2009-04-14 00:20:00,1.6816,1.6819,1.68155,1.68185,111400000.0
2009-04-14 00:25:00,1.6818,1.6818,1.68165,1.68165,80200000.0
2009-04-14 00:30:00,1.6816,1.6817,1.68105,1.6811,293200000.0
2009-04-14 00:35:00,1.6812,1.68185,1.6811,1.6817,294000000.0
2009-04-14 00:40:00,1.68175,1.6818,1.6807,1.68085,255600000.0
2009-04-14 00:45:00,1.68085,1.6811,1.67997,1.6809,228200000.0
2009-04-14 00:50:00,1.6809,1.6811,1.6808,1.6809,123600000.0
2009-04-14 00:55:00,1.68085,1.6818,1.6808,1.6817,229600000.0
2009-04-14 01:00:00,1.68145,1.6827,1.68125,1.682,358600000.0
2009-04-14 01:05:00,1.682,1.68245,1.6814,1.68195,389600000.0
2009-04-14 01:10:00,1.68185,1.6826,1.68155,1.6821,418800000.0
2009-04-14 01:15:00,1.6821,1.6824,1.6813,1.6813,232400000.0
2009-04-14 01:20:00,1.6814,1.6824,1.6814,1.6823,664000000.0
2009-04-14 01:25:00,1.6823,1.68245,1.6818,1.68195,487600000.0
2009-04-14 01:30:00,1.6816,1.68235,1.68125,1.68235,473800000.0
2009-04-14 01:35:00,1.68235,1.683,1.68185,1.6829,446400000.0
2009-04-14 01:40:00,1.68295,1.68315,1.68195,1.68215,310600000.0
2009-04-14 01:45:00,1.68225,1.68385,1.68215,1.68325,615800000.0
2009-04-14 01:50:00,1.68335,1.6839,1.68305,1.68365,540600000.0
2009-04-14 01:55:00,1.6837,1.68415,1.6834,1.68365,408800000.0
2009-04-14 02:00:00,1.6836,1.6842,1.6828,1.68375,751400000.0
2009-04-14 02:05:00,1.68375,1.6847,1.68305,1.6845,697200000.0
2009-04-14 02:10:00,1.6845,1.68615,1.68435,1.6857,719400000.0
2009-04-14 02:15:00,1.6855,1.6876,1.6854,1.6873,809600000.0
2009-04-14 02:20:00,1.68725,1.6874,1.6859,1.68705,602400000.0
2009-04-14 02:25:00,1.6871,1.6873,1.68585,1.68635,566400000.0
2009-04-14 02:30:00,1.68645,1.6866,1.68525,1.68565,587000000.0
2009-04-14 02:35:00,1.68565,1.686,1.68505,1.68555,512600000.0
2009-04-14 02:40:00,1.6855,1.686,1.68465,1.685,842800000.0
2009-04-14 02:45:00,1.6851,1.6856,1.68475,1.6852,606000000.0
2009-04-14 02:50:00,1.68525,1.68935,1.6847,1.6876,1017000000.0
2009-04-14 02:55:00,1.687,1.68845,1.6861,1.6876,1070800000.0
2009-04-14 03:00:00,1.6874,1.68775,1.6856,1.6856,651800000.0
2009-04-14 03:05:00,1.68555,1.68775,1.68555,1.68765,503200000.0
2009-04-14 03:10:00,1.68765,1.6878,1.68655,1.68675,484000000.0
2009-04-14 03:15:00,1.6868,1.68735,1.6864,1.687,697800000.0
2009-04-14 03:20:00,1.68685,1.6871,1.68635,1.6864,401400000.0
2009-04-14 03:25:00,1.68635,1.6867,1.68565,1.68615,788000000.0
2009-04-14 03:30:00,1.68615,1.68765,1.68615,1.68685,524600000.0
2009-04-14 03:35:00,1.68675,1.68705,1.68595,1.68685,577800000.0
2009-04-14 03:40:00,1.6869,1.68735,1.68595,1.68665,395800000.0
2009-04-14 03:45:00,1.68665,1.6873,1.6857,1.68575,362800000.0
2009-04-14 03:50:00,1.6859,1.68645,1.68525,1.68545,495600000.0
2009-04-14 03:55:00,1.6854,1.68555,1.6848,1.6852,407000000.0
2009-04-14 04:00:00,1.68525,1.6861,1.68525,1.6858,454200000.0
2009-04-14 04:05:00,1.68585,1.6865,1.68525,1.6858,372200000.0
2009-04-14 04:10:00,1.686,1.6868,1.6859,1.6864,303800000.0
2009-04-14 04:15:00,1.6864,1.6865,1.68445,1.68465,576600000.0
2009-04-14 04:20:00,1.68485,1.6853,1.68485,1.6849,161000000.0
2009-04-14 04:25:00,1.6849,1.68545,1.68405,1.6847,506400000.0
2009-04-14 04:30:00,1.6847,1.6854,1.6846,1.6847,388400000.0
2009-04-14 04:35:00,1.6847,1.68505,1.6838,1.68385,365600000.0
2009-04-14 04:40:00,1.68395,1.6843,1.68315,1.6843,611800000.0
2009-04-14 04:45:00,1.6841,1.68475,1.68335,1.68455,446400000.0
2009-04-14 04:50:00,1.68455,1.6851,1.68415,1.68465,344400000.0
2009-04-14 04:55:00,1.6847,1.68475,1.68384,1.68475,88200000.0
2009-04-14 05:00:00,1.6848,1.6851,1.6845,1.68495,145200000.0
2009-04-14 05:05:00,1.6848,1.685,1.68455,1.6848,234600000.0
2009-04-14 05:10:00,1.6848,1.6854,1.68465,1.68535,457000000.0
2009-04-14 05:15:00,1.68535,1.6861,1.6851,1.6852,592200000.0
2009-04-14 05:20:00,1.6852,1.68595,1.6852,1.68585,212000000.0
2009-04-14 05:25:00,1.68595,1.68595,1.68445,1.68445,442600000.0
2009-04-14 05:30:00,1.68445,1.68595,1.6844,1.68595,269600000.0
2009-04-14 05:35:00,1.686,1.6868,1.68565,1.6866,739800000.0
2009-04-14 05:40:00,1.68655,1.6866,1.6857,1.6862,286400000.0
2009-04-14 05:45:00,1.68615,1.68675,1.68585,1.68585,256600000.0
2009-04-14 05:50:00,1.68585,1.68625,1.6855,1.6861,288400000.0
2009-04-14 05:55:00,1.6861,1.6864,1.6861,1.6861,200400000.0
2009-04-14 06:00:00,1.6861,1.68625,1.68575,1.68575,86000000.0
2009-04-14 06:05:00,1.68585,1.68585,1.68515,1.68555,116800000.0
2009-04-14 06:10:00,1.68555,1.68565,1.685,1.68545,302800000.0
2009-04-14 06:15:00,1.6856,1.6871,1.6855,1.6871,246600000.0
2009-04-14 06:20:00,1.6869,1.6872,1.68645,1.68705,487800000.0
2009-04-14 06:25:00,1.68685,1.68745,1.68685,1.68745,273400000.0
2009-04-14 06:30:00,1.6875,1.68805,1.6874,1.68775,281800000.0
2009-04-14 06:35:00,1.68775,1.6891,1.68755,1.6891,303400000.0
2009-04-14 06:40:00,1.689,1.68905,1.6885,1.68855,119200000.0
2009-04-14 06:45:00,1.68865,1.68875,1.68795,1.68815,232400000.0
2009-04-14 06:50:00,1.68815,1.6891,1.68815,1.6885,267400000.0
2009-04-14 06:55:00,1.6885,1.6889,1.68805,1.6883,216000000.0
2009-04-14 07:00:00,1.6882,1.6899,1.6881,1.68885,761200000.0
2009-04-14 07:05:00,1.68875,1.6894,1.68865,1.68935,527000000.0
2009-04-14 07:10:00,1.68925,1.6898,1.68855,1.6893,550000000.0
2009-04-14 07:15:00,1.6893,1.68935,1.6873,1.6884,704000000.0
2009-04-14 07:20:00,1.6884,1.68905,1.6863,1.68675,542000000.0
2009-04-14 07:25:00,1.68675,1.68795,1.68635,1.68705,492600000.0
2009-04-14 07:30:00,1.68715,1.6876,1.6863,1.6863,397200000.0
2009-04-14 07:35:00,1.6863,1.68645,1.68395,1.6863,722000000.0
2009-04-14 07:40:00,1.6863,1.6884,1.6861,1.6884,315000000.0
2009-04-14 07:45:00,1.6884,1.6886,1.6877,1.688,317600000.0
2009-04-14 07:50:00,1.68805,1.68855,1.68745,1.68785,645000000.0
2009-04-14 07:55:00,1.68795,1.6896,1.6876,1.68905,753800000.0
2009-04-14 08:00:00,1.68915,1.6893,1.68805,1.6893,465200000.0
2009-04-14 08:05:00,1.6893,1.6898,1.6882,1.68875,555000000.0
2009-04-14 08:10:00,1.68875,1.6896,1.6883,1.68905,930000000.0
2009-04-14 08:15:00,1.6891,1.6894,1.68815,1.68865,1044800000.0
2009-04-14 08:20:00,1.68865,1.69055,1.6881,1.6898,1233600000.0
2009-04-14 08:25:00,1.6898,1.69065,1.6892,1.68975,1152600000.0
2009-04-14 08:30:00,1.6899,1.69025,1.68865,1.68985,1045400000.0
2009-04-14 08:35:00,1.68985,1.68985,1.6881,1.68875,856400000.0
2009-04-14 08:40:00,1.68865,1.6892,1.6877,1.6888,1008200000.0
2009-04-14 08:45:00,1.6885,1.68995,1.6884,1.689,1293800000.0
2009-04-14 08:50:00,1.689,1.6897,1.6875,1.6885,1637400000.0
2009-04-14 08:55:00,1.68865,1.6895,1.68795,1.68795,1085600000.0
2009-04-14 09:00:00,1.68785,1.69035,1.68765,1.69005,1403200000.0
2009-04-14 09:05:00,1.69005,1.69055,1.6894,1.68995,1818200000.0
2009-04-14 09:10:00,1.68995,1.69105,1.68965,1.69105,1372800000.0
2009-04-14 09:15:00,1.6909,1.6919,1.68975,1.6919,1835600000.0
2009-04-14 09:20:00,1.69185,1.694,1.691,1.6932,1634400000.0
2009-04-14 09:25:00,1.69315,1.6933,1.69215,1.6924,1446200000.0
2009-04-14 09:30:00,1.69245,1.69245,1.6907,1.69125,1796300000.0
2009-04-14 09:35:00,1.69125,1.69325,1.6911,1.6928,1759200000.0
2009-04-14 09:40:00,1.693,1.6957,1.6928,1.69415,1386600000.0
2009-04-14 09:45:00,1.6943,1.6956,1.69375,1.6947,2078800000.0
2009-04-14 09:50:00,1.6947,1.69555,1.69365,1.69385,1822000000.0
2009-04-14 09:55:00,1.6938,1.69705,1.6936,1.6964,1601400000.0
2009-04-14 10:00:00,1.6964,1.6964,1.69525,1.69525,1295000000.0
2009-04-14 10:05:00,1.69525,1.6953,1.6928,1.6938,1603999999.0
2009-04-14 10:10:00,1.6941,1.6972,1.6941,1.69585,1772200000.0
2009-04-14 10:15:00,1.69575,1.6969,1.6952,1.69595,1790200000.0
2009-04-14 10:20:00,1.6959,1.6969,1.6954,1.6957,1441400000.0
2009-04-14 10:25:00,1.6957,1.6961,1.6949,1.6959,1218000000.0
2009-04-14 10:30:00,1.6959,1.6975,1.69585,1.6973,1407400000.0
2009-04-14 10:35:00,1.6975,1.6976,1.69635,1.6969,1314200000.0
2009-04-14 10:40:00,1.69685,1.69895,1.69675,1.69845,1240200000.0
2009-04-14 10:45:00,1.699,1.70025,1.69855,1.69895,1427200000.0
2009-04-14 10:50:00,1.69895,1.6999,1.69815,1.69825,1202000000.0
2009-04-14 10:55:00,1.6981,1.6991,1.6976,1.6983,1492000000.0
2009-04-14 11:00:00,1.69825,1.6992,1.6977,1.698,1386400000.0
2009-04-14 11:05:00,1.698,1.6986,1.69765,1.6984,1129800000.0
2009-04-14 11:10:00,1.698,1.69925,1.69765,1.6988,1162400000.0
2009-04-14 11:15:00,1.6986,1.6996,1.6978,1.69915,1317800000.0
2009-04-14 11:20:00,1.69915,1.69995,1.69835,1.69835,1546000000.0
2009-04-14 11:25:00,1.6984,1.6993,1.6975,1.69805,1219400000.0
2009-04-14 11:30:00,1.6979,1.70045,1.6979,1.6999,1232400000.0
2009-04-14 11:35:00,1.69995,1.70015,1.6991,1.6999,1039400000.0
2009-04-14 11:40:00,1.69985,1.70035,1.69865,1.6991,1657600000.0
2009-04-14 11:45:00,1.699,1.7,1.69875,1.69925,1209400000.0
2009-04-14 11:50:00,1.69925,1.69975,1.6989,1.6993,1074000000.0
2009-04-14 11:55:00,1.6993,1.69995,1.69915,1.69975,1059000000.0
2009-04-14 12:00:00,1.69985,1.7002,1.69935,1.6999,1287400000.0
2009-04-14 12:05:00,1.7001,1.70195,1.69915,1.70185,1662800000.0
2009-04-14 12:10:00,1.70195,1.70265,1.70175,1.7019,1097200000.0
2009-04-14 12:15:00,1.7018,1.70275,1.70095,1.70125,1587400000.0
2009-04-14 12:20:00,1.70125,1.70245,1.7011,1.70195,1703200000.0
2009-04-14 12:25:00,1.70195,1.70315,1.70185,1.7025,1749600000.0
2009-04-14 12:30:00,1.7025,1.70265,1.7013,1.70245,1639800000.0
2009-04-14 12:35:00,1.70245,1.7025,1.70095,1.70155,1035400000.0
2009-04-14 12:40:00,1.7016,1.70225,1.7,1.7,1672800000.0
2009-04-14 12:45:00,1.70015,1.7026,1.6999,1.70245,1051800000.0
2009-04-14 12:50:00,1.70245,1.7034,1.70225,1.70325,624600000.0
2009-04-14 12:55:00,1.70305,1.70305,1.7017,1.7018,1095327683.0
2009-04-14 13:00:00,1.7018,1.70265,1.7012,1.7017,1431600000.0
2009-04-14 13:05:00,1.70175,1.7036,1.70175,1.70325,1490400000.0
2009-04-14 13:10:00,1.70325,1.7043,1.7031,1.7031,1373999998.0
2009-04-14 13:15:00,1.7031,1.70365,1.70285,1.703,1516000000.0
2009-04-14 13:20:00,1.703,1.70335,1.7025,1.70285,1404800000.0
2009-04-14 13:25:00,1.7028,1.70405,1.7027,1.7038,1021200000.0
2009-04-14 13:30:00,1.7039,1.7049,1.7038,1.7041,1631800000.0
2009-04-14 13:35:00,1.70415,1.70415,1.70315,1.7032,1455800000.0
2009-04-14 13:40:00,1.70315,1.7038,1.703,1.70335,1450000000.0
2009-04-14 13:45:00,1.70335,1.7057,1.7033,1.7056,1273600000.0
2009-04-14 13:50:00,1.70555,1.706,1.70425,1.70435,1723600000.0
2009-04-14 13:55:00,1.70455,1.7046,1.7016,1.702,1736900000.0
2009-04-14 14:00:00,1.702,1.70245,1.7013,1.7023,1088000000.0
2009-04-14 14:05:00,1.70225,1.70315,1.70215,1.70215,1504600000.0
2009-04-14 14:10:00,1.70205,1.7022,1.69865,1.69935,1995999999.0
2009-04-14 14:15:00,1.69925,1.7018,1.69815,1.70085,2169600000.0
2009-04-14 14:20:00,1.70095,1.70225,1.7006,1.7011,2222000000.0
2009-04-14 14:25:00,1.7011,1.704,1.701,1.7035,2153200000.0
2009-04-14 14:30:00,1.7035,1.7047,1.70195,1.70255,2288800000.0
2009-04-14 14:35:00,1.70245,1.7028,1.7008,1.701,2488900000.0
2009-04-14 14:40:00,1.70105,1.70185,1.6994,1.6997,2226400000.0
2009-04-14 14:45:00,1.69975,1.70175,1.69945,1.70095,2023600000.0
2009-04-14 14:50:00,1.701,1.70205,1.7003,1.7016,1960999999.0
2009-04-14 14:55:00,1.7016,1.7017,1.6995,1.6995,1828600000.0
2009-04-14 15:00:00,1.6996,1.70005,1.69855,1.6989,1387400000.0
2009-04-14 15:05:00,1.69895,1.69915,1.6979,1.6985,1845000000.0
2009-04-14 15:10:00,1.69855,1.699,1.69775,1.6982,1522400000.0
2009-04-14 15:15:00,1.6981,1.69955,1.69765,1.6986,1574800000.0
2009-04-14 15:20:00,1.6987,1.7001,1.69865,1.69905,1755000000.0
2009-04-14 15:25:00,1.699,1.69925,1.6978,1.69905,1666200000.0
2009-04-14 15:30:00,1.69905,1.6993,1.6982,1.699,1728600000.0
2009-04-14 15:35:00,1.69895,1.6992,1.69805,1.6987,1426100000.0
2009-04-14 15:40:00,1.6987,1.69875,1.697,1.6972,1552400000.0
2009-04-14 15:45:00,1.6972,1.69835,1.69695,1.6979,1792400000.0
2009-04-14 15:50:00,1.6979,1.699,1.6967,1.69685,2076500000.0
2009-04-14 15:55:00,1.69685,1.6973,1.69555,1.69615,2103200000.0
2009-04-14 16:00:00,1.69615,1.69615,1.6945,1.69495,2273200000.0
2009-04-14 16:05:00,1.695,1.69615,1.6948,1.6956,1849400000.0
2009-04-14 16:10:00,1.6956,1.6963,1.69525,1.6963,1621200000.0
2009-04-14 16:15:00,1.6963,1.69745,1.6963,1.69685,1998200000.0
2009-04-14 16:20:00,1.6968,1.69725,1.69615,1.69685,1872600000.0
2009-04-14 16:25:00,1.69675,1.6972,1.6958,1.6959,1733800000.0
2009-04-14 16:30:00,1.69595,1.69785,1.6957,1.69675,1798600000.0
2009-04-14 16:35:00,1.69655,1.69715,1.69575,1.69585,1946500000.0
2009-04-14 16:40:00,1.69585,1.6973,1.69525,1.69675,1993800000.0
2009-04-14 16:45:00,1.69685,1.69775,1.69675,1.69705,2075000000.0
2009-04-14 16:50:00,1.6971,1.69815,1.69705,1.69785,1815800000.0
2009-04-14 16:55:00,1.69785,1.7009,1.6978,1.70075,1766200000.0
2009-04-14 17:00:00,1.7007,1.7008,1.6997,1.7006,2750800001.0
2009-04-14 17:05:00,1.7006,1.70075,1.6982,1.6983,2456100001.0
2009-04-14 17:10:00,1.6983,1.69945,1.6983,1.69875,1652400000.0
2009-04-14 17:15:00,1.69875,1.6988,1.6975,1.69795,2118000000.0
2009-04-14 17:20:00,1.6978,1.698,1.6961,1.697,2331600000.0
2009-04-14 17:25:00,1.69695,1.698,1.69635,1.6972,1649100000.0
2009-04-14 17:30:00,1.6972,1.6978,1.69655,1.6975,1443000000.0
2009-04-14 17:35:00,1.69755,1.69755,1.69605,1.69615,1521400000.0
2009-04-14 17:40:00,1.6964,1.6974,1.6963,1.6971,1391200000.0
2009-04-14 17:45:00,1.6972,1.6976,1.69565,1.69575,1212800000.0
2009-04-14 17:50:00,1.69575,1.69775,1.6952,1.69715,1627600000.0
2009-04-14 17:55:00,1.6973,1.69805,1.69715,1.6973,1769400000.0
2009-04-14 18:00:00,1.6973,1.6989,1.69695,1.6983,1913200000.0
2009-04-14 18:05:00,1.6981,1.6993,1.6953,1.69685,1902000000.0
2009-04-14 18:10:00,1.69685,1.69735,1.6953,1.6961,1798800000.0
2009-04-14 18:15:00,1.6961,1.69645,1.6948,1.69585,2098600000.0
2009-04-14 18:20:00,1.69585,1.6973,1.69575,1.6971,1633400000.0
2009-04-14 18:25:00,1.6973,1.69795,1.6966,1.697,1373800000.0
2009-04-14 18:30:00,1.697,1.69795,1.6969,1.6979,1065400000.0
2009-04-14 18:35:00,1.698,1.6989,1.6975,1.6983,1513800000.0
2009-04-14 18:40:00,1.6983,1.699,1.6978,1.6984,1522400000.0
2009-04-14 18:45:00,1.6984,1.6984,1.69615,1.69685,1870200000.0
2009-04-14 18:50:00,1.69685,1.6977,1.69645,1.6972,1653800000.0
2009-04-14 18:55:00,1.6972,1.698,1.69625,1.69675,1712400000.0
2009-04-14 19:00:00,1.69685,1.6969,1.6949,1.69495,1754600001.0
2009-04-14 19:05:00,1.69495,1.695,1.6939,1.69455,1682200000.0
2009-04-14 19:10:00,1.69455,1.6947,1.6935,1.6942,1485200000.0
2009-04-14 19:15:00,1.69425,1.6946,1.69365,1.6943,1244000000.0
2009-04-14 19:20:00,1.6944,1.695,1.69405,1.6948,921200000.0
2009-04-14 19:25:00,1.6949,1.69565,1.69475,1.69515,1153600000.0
2009-04-14 19:30:00,1.69515,1.69515,1.694,1.69425,712200000.0
2009-04-14 19:35:00,1.6942,1.6948,1.6937,1.69415,994600000.0
2009-04-14 19:40:00,1.694,1.6945,1.6934,1.6937,1335600000.0
2009-04-14 19:45:00,1.6937,1.69475,1.6925,1.69325,1488800000.0
2009-04-14 19:50:00,1.69315,1.6943,1.6925,1.6937,1240200000.0
2009-04-14 19:55:00,1.6937,1.69645,1.6936,1.69635,1116800000.0
2009-04-14 20:00:00,1.6965,1.6965,1.6951,1.6956,1074800000.0
2009-04-14 20:05:00,1.69565,1.6957,1.6951,1.6957,559400000.0
2009-04-14 20:10:00,1.69575,1.69635,1.69475,1.696,1313600000.0
2009-04-14 20:15:00,1.696,1.69625,1.6949,1.69585,1203800000.0
2009-04-14 20:20:00,1.69585,1.6959,1.6949,1.69505,1403400000.0
2009-04-14 20:25:00,1.69505,1.69525,1.69455,1.69475,900200000.0
2009-04-14 20:30:00,1.6948,1.6952,1.69445,1.6949,935800000.0
2009-04-14 20:35:00,1.69495,1.69535,1.69445,1.6947,864800000.0
2009-04-14 20:40:00,1.6948,1.69535,1.6946,1.69535,615200000.0
2009-04-14 20:45:00,1.6953,1.69565,1.69475,1.6951,797400000.0
2009-04-14 20:50:00,1.6951,1.6953,1.6947,1.69525,1046400000.0
2009-04-14 20:55:00,1.69535,1.6955,1.69475,1.69505,1030600000.0
2009-04-14 21:00:00,1.69525,1.69685,1.69505,1.69675,1645400001.0
2009-04-14 21:05:00,1.6967,1.6971,1.69585,1.69645,947000000.0
2009-04-14 21:10:00,1.69645,1.697,1.69575,1.69685,939000000.0
2009-04-14 21:15:00,1.6969,1.6972,1.6966,1.69685,711600000.0
2009-04-14 21:20:00,1.6968,1.6972,1.69625,1.69655,521400000.0
2009-04-14 21:25:00,1.69655,1.69715,1.69635,1.6967,1205200000.0
2009-04-14 21:30:00,1.6967,1.69705,1.6955,1.6957,620000000.0
2009-04-14 21:35:00,1.69565,1.6958,1.69545,1.6956,796200000.0
2009-04-14 21:40:00,1.69555,1.6959,1.6951,1.69545,1017600000.0
2009-04-14 21:45:00,1.6954,1.69645,1.69515,1.6955,1397200000.0
2009-04-14 21:50:00,1.6955,1.6959,1.69505,1.6954,1051600000.0
2009-04-14 21:55:00,1.69535,1.6956,1.69495,1.6954,912000000.0
2009-04-14 22:00:00,1.6954,1.6958,1.69485,1.695,735000000.0
2009-04-14 22:05:00,1.695,1.69625,1.69495,1.695,727800000.0
2009-04-14 22:10:00,1.695,1.6953,1.69465,1.6953,395400000.0
2009-04-14 22:15:00,1.69535,1.6954,1.6936,1.6944,796800000.0
2009-04-14 22:20:00,1.6944,1.6952,1.6938,1.6949,582200000.0
2009-04-14 22:25:00,1.6949,1.69505,1.6945,1.69475,415000000.0
2009-04-14 22:30:00,1.69475,1.69525,1.6945,1.6949,313600000.0
2009-04-14 22:35:00,1.69485,1.6949,1.694,1.69475,345000000.0
2009-04-14 22:40:00,1.69465,1.69605,1.6945,1.6953,327200000.0
2009-04-14 22:45:00,1.6954,1.69555,1.695,1.6951,303000000.0
2009-04-14 22:50:00,1.6951,1.69575,1.69475,1.6954,374600000.0
2009-04-14 22:55:00,1.6955,1.69645,1.69535,1.69575,439600000.0
2009-04-14 23:00:00,1.69534,1.69575,1.69435,1.6955,191600000.0
2009-04-14 23:05:00,1.6955,1.6955,1.6948,1.69505,327200000.0
2009-04-14 23:10:00,1.69505,1.6955,1.69415,1.695,366200000.0
2009-04-14 23:15:00,1.695,1.69505,1.69445,1.69465,293400000.0
2009-04-14 23:20:00,1.69465,1.69505,1.69305,1.69465,549200000.0
2009-04-14 23:25:00,1.6948,1.6952,1.6939,1.69405,577600000.0
2009-04-14 23:30:00,1.69415,1.69455,1.69295,1.69445,568800000.0
2009-04-14 23:35:00,1.6945,1.6945,1.6924,1.6933,395800000.0
2009-04-14 23:40:00,1.6934,1.694,1.6919,1.694,342400000.0
2009-04-14 23:45:00,1.694,1.6943,1.69335,1.69335,312600000.0
2009-04-14 23:50:00,1.69335,1.694,1.6933,1.69355,180600000.0
2009-04-14 23:55:00,1.6935,1.6938,1.6921,1.6932,378000000.0
2009-04-15 00:00:00,1.69325,1.69425,1.69315,1.6939,378400000.0
2009-04-15 00:05:00,1.69395,1.6946,1.69365,1.6945,359600000.0
2009-04-15 00:10:00,1.69455,1.6946,1.69383,1.69455,175000000.0
2009-04-15 00:15:00,1.6946,1.6949,1.6946,1.69485,150200000.0
2009-04-15 00:20:00,1.6949,1.6949,1.69388,1.69453,382600000.0
2009-04-15 00:25:00,1.69449,1.69465,1.69408,1.69425,212000000.0
2009-04-15 00:30:00,1.69425,1.6951,1.69395,1.6949,326200000.0
2009-04-15 00:35:00,1.6951,1.6952,1.69415,1.6943,177000000.0
2009-04-15 00:40:00,1.69426,1.6948,1.69359,1.6945,208200000.0
2009-04-15 00:45:00,1.6945,1.69535,1.69405,1.69475,235400000.0
2009-04-15 00:50:00,1.69475,1.6949,1.6944,1.69485,183000000.0
2009-04-15 00:55:00,1.69485,1.6951,1.6938,1.6947,573200000.0
2009-04-15 01:00:00,1.6947,1.696,1.6947,1.6957,274800000.0
2009-04-15 01:05:00,1.6957,1.696,1.695,1.6953,153000000.0
2009-04-15 01:10:00,1.69535,1.69545,1.69395,1.69455,208600000.0
2009-04-15 01:15:00,1.6942,1.6949,1.6937,1.69385,318000000.0
2009-04-15 01:20:00,1.6941,1.69455,1.6937,1.6943,209600000.0
2009-04-15 01:25:00,1.6943,1.695,1.6942,1.6948,86000000.0
2009-04-15 01:30:00,1.6948,1.69495,1.6946,1.6947,33600000.0
2009-04-15 01:35:00,1.6947,1.6955,1.6947,1.6953,206400000.0
2009-04-15 01:40:00,1.6946,1.6956,1.69455,1.6953,403000000.0
2009-04-15 01:45:00,1.6953,1.69565,1.6951,1.6952,112000000.0
2009-04-15 01:50:00,1.6952,1.69525,1.69417,1.69485,196400000.0
2009-04-15 01:55:00,1.69495,1.69515,1.6949,1.69515,93400000.0
2009-04-15 02:00:00,1.69505,1.69565,1.69475,1.6953,237600000.0
2009-04-15 02:05:00,1.6952,1.69595,1.69445,1.6947,571800000.0
2009-04-15 02:10:00,1.6947,1.69505,1.69435,1.69475,399400000.0
2009-04-15 02:15:00,1.69475,1.69515,1.69425,1.69455,211000000.0
2009-04-15 02:20:00,1.69455,1.69475,1.69435,1.6944,271800000.0
2009-04-15 02:25:00,1.6944,1.6951,1.6937,1.69495,738600000.0
2009-04-15 02:30:00,1.69505,1.69555,1.6945,1.69475,575000000.0
2009-04-15 02:35:00,1.69475,1.69475,1.69355,1.6939,331600000.0
2009-04-15 02:40:00,1.69385,1.6946,1.69375,1.6938,664000000.0
2009-04-15 02:45:00,1.6936,1.69485,1.69325,1.69485,503600000.0
2009-04-15 02:50:00,1.6948,1.6953,1.6945,1.6945,366000000.0
2009-04-15 02:55:00,1.6945,1.6949,1.6941,1.6941,755200000.0
2009-04-15 03:00:00,1.69405,1.69575,1.69405,1.69545,1286400000.0
2009-04-15 03:05:00,1.69545,1.69695,1.695,1.6969,1031200000.0
2009-04-15 03:10:00,1.69675,1.6989,1.69655,1.69835,751800000.0
2009-04-15 03:15:00,1.6984,1.6984,1.6972,1.6973,501800000.0
2009-04-15 03:20:00,1.6973,1.6977,1.69685,1.69705,380200000.0
2009-04-15 03:25:00,1.6971,1.6971,1.6949,1.6966,1211800000.0
2009-04-15 03:30:00,1.6966,1.69835,1.69595,1.6977,1223400000.0
2009-04-15 03:35:00,1.69765,1.69885,1.6976,1.6981,874200000.0
2009-04-15 03:40:00,1.6981,1.69825,1.69605,1.6971,707600000.0
2009-04-15 03:45:00,1.6971,1.69735,1.6923,1.6936,1509600000.0
2009-04-15 03:50:00,1.6936,1.6969,1.6936,1.69545,984000000.0
2009-04-15 03:55:00,1.69545,1.69615,1.6945,1.69615,815200000.0
2009-04-15 04:00:00,1.69595,1.69615,1.69535,1.6959,576000000.0
2009-04-15 04:05:00,1.6959,1.6968,1.69585,1.6964,688200000.0
2009-04-15 04:10:00,1.6965,1.6969,1.6953,1.6954,582000000.0
2009-04-15 04:15:00,1.69535,1.69615,1.69505,1.6955,374000000.0
2009-04-15 04:20:00,1.69565,1.69615,1.69445,1.69525,629000000.0
2009-04-15 04:25:00,1.69525,1.69565,1.6946,1.6953,338000000.0
2009-04-15 04:30:00,1.6953,1.69565,1.69525,1.69555,123200000.0
2009-04-15 04:35:00,1.6955,1.69555,1.69395,1.6943,429800000.0
2009-04-15 04:40:00,1.6943,1.6951,1.6938,1.6945,306800000.0
2009-04-15 04:45:00,1.6944,1.69465,1.69325,1.6939,289400000.0
2009-04-15 04:50:00,1.6938,1.69485,1.69315,1.694,557400000.0
2009-04-15 04:55:00,1.694,1.69445,1.69345,1.69445,263000000.0
2009-04-15 05:00:00,1.6943,1.69485,1.6934,1.69375,272000000.0
2009-04-15 05:05:00,1.69375,1.6949,1.69355,1.69465,377600000.0
2009-04-15 05:10:00,1.69465,1.6947,1.694,1.6942,241000000.0
2009-04-15 05:15:00,1.6942,1.69445,1.6937,1.69375,423400000.0
2009-04-15 05:20:00,1.6938,1.6943,1.6934,1.694,208600000.0
2009-04-15 05:25:00,1.694,1.694,1.6935,1.69375,185600000.0
2009-04-15 05:30:00,1.6939,1.6939,1.6937,1.6939,71400000.0
2009-04-15 05:35:00,1.6937,1.694,1.6935,1.69365,283600000.0
2009-04-15 05:40:00,1.69365,1.69375,1.69315,1.69355,214400000.0
2009-04-15 05:45:00,1.69355,1.69385,1.6924,1.6931,404200000.0
2009-04-15 05:50:00,1.69325,1.6936,1.6929,1.693,209000000.0
2009-04-15 05:55:00,1.6931,1.6938,1.6931,1.6935,198200000.0
2009-04-15 06:00:00,1.6936,1.69425,1.69325,1.6939,276800000.0
2009-04-15 06:05:00,1.6939,1.69405,1.69375,1.69375,94400000.0
2009-04-15 06:10:00,1.69375,1.69415,1.6937,1.6939,278400000.0
2009-04-15 06:15:00,1.6939,1.6949,1.6932,1.6936,377600000.0
2009-04-15 06:20:00,1.69365,1.6946,1.69325,1.69375,481200000.0
2009-04-15 06:25:00,1.69375,1.69425,1.6932,1.6935,237200000.0
2009-04-15 06:30:00,1.6934,1.69395,1.6928,1.69295,323000000.0
2009-04-15 06:35:00,1.69265,1.6941,1.69265,1.6938,254400000.0
2009-04-15 06:40:00,1.6938,1.6942,1.69275,1.69315,377200000.0
2009-04-15 06:45:00,1.6931,1.6937,1.69255,1.6931,385800000.0
2009-04-15 06:50:00,1.6932,1.69385,1.69275,1.6928,361400000.0
2009-04-15 06:55:00,1.6928,1.69365,1.69275,1.69325,402600000.0
2009-04-15 07:00:00,1.69325,1.69515,1.69305,1.6949,694200000.0
2009-04-15 07:05:00,1.6951,1.6962,1.69495,1.6955,765000000.0
2009-04-15 07:10:00,1.6955,1.6959,1.69515,1.6955,368000000.0
2009-04-15 07:15:00,1.69555,1.6965,1.6953,1.69625,249800000.0
2009-04-15 07:20:00,1.69625,1.6971,1.69605,1.6966,426400000.0
2009-04-15 07:25:00,1.6966,1.69765,1.6963,1.69665,479000000.0
2009-04-15 07:30:00,1.6967,1.6971,1.69665,1.697,251000000.0
2009-04-15 07:35:00,1.69715,1.69755,1.69615,1.6962,499000000.0
2009-04-15 07:40:00,1.6961,1.69705,1.6961,1.69695,311400000.0
2009-04-15 07:45:00,1.69715,1.6975,1.6965,1.69725,293400000.0
2009-04-15 07:50:00,1.69725,1.6974,1.6971,1.69715,210000000.0
2009-04-15 07:55:00,1.6971,1.69785,1.6971,1.69755,393600000.0
2009-04-15 08:00:00,1.69755,1.6978,1.69555,1.6958,854000000.0
2009-04-15 08:05:00,1.6959,1.69625,1.69535,1.6956,386600000.0
2009-04-15 08:10:00,1.6956,1.6961,1.69545,1.6958,519000000.0
2009-04-15 08:15:00,1.6958,1.69585,1.6942,1.69435,525000000.0
2009-04-15 08:20:00,1.69435,1.6952,1.69335,1.6945,942200000.0
2009-04-15 08:25:00,1.6945,1.69545,1.69435,1.695,1328600000.0
2009-04-15 08:30:00,1.695,1.6963,1.69455,1.6961,2022200000.0
2009-04-15 08:35:00,1.69625,1.69725,1.69585,1.69625,1444800000.0
2009-04-15 08:40:00,1.69625,1.6969,1.6956,1.6965,1673200000.0
2009-04-15 08:45:00,1.69655,1.6966,1.6953,1.6956,1332200000.0
2009-04-15 08:50:00,1.69565,1.6971,1.6954,1.69655,1967000000.0
2009-04-15 08:55:00,1.69665,1.698,1.6957,1.6979,1613000000.0
2009-04-15 09:00:00,1.6979,1.69815,1.6968,1.69695,1724600000.0
2009-04-15 09:05:00,1.69695,1.69725,1.696,1.6962,1682000000.0
2009-04-15 09:10:00,1.6962,1.6965,1.6952,1.6956,1953599999.0
2009-04-15 09:15:00,1.69555,1.697,1.6955,1.69685,1646400000.0
2009-04-15 09:20:00,1.6968,1.69795,1.69675,1.69755,1572800000.0
2009-04-15 09:25:00,1.6975,1.69835,1.6963,1.6975,2089000000.0
2009-04-15 09:30:00,1.6975,1.69945,1.6975,1.6982,1641200000.0
2009-04-15 09:35:00,1.6981,1.6986,1.6966,1.6983,1974199999.0
2009-04-15 09:40:00,1.6983,1.69855,1.6956,1.6964,2093900001.0
2009-04-15 09:45:00,1.69605,1.6977,1.6959,1.6976,2066799998.0
2009-04-15 09:50:00,1.69765,1.699,1.69635,1.69735,1852199999.0
2009-04-15 09:55:00,1.6973,1.6998,1.69665,1.69945,1695599999.0
2009-04-15 10:00:00,1.69945,1.69995,1.69875,1.69995,1613800000.0
2009-04-15 10:05:00,1.69995,1.7043,1.69955,1.7035,1879250000.0
2009-04-15 10:10:00,1.7035,1.7041,1.70225,1.704,1944600000.0
2009-04-15 10:15:00,1.704,1.7058,1.7038,1.70485,1947500000.0
2009-04-15 10:20:00,1.70475,1.7052,1.7043,1.70485,1588399999.0
2009-04-15 10:25:00,1.7048,1.70545,1.7032,1.70345,1603200000.0
2009-04-15 10:30:00,1.70345,1.70395,1.70225,1.70255,1812400000.0
2009-04-15 10:35:00,1.7026,1.70375,1.7015,1.703,1584700000.0
2009-04-15 10:40:00,1.70285,1.70445,1.7022,1.70355,2327600000.0
2009-04-15 10:45:00,1.70345,1.704,1.70205,1.7031,1938800000.0
2009-04-15 10:50:00,1.703,1.70535,1.70265,1.7042,1900600000.0
2009-04-15 10:55:00,1.704,1.7061,1.7037,1.706,2200600000.0
2009-04-15 11:00:00,1.706,1.70715,1.7055,1.7056,2378600000.0
2009-04-15 11:05:00,1.70575,1.70885,1.70535,1.7087,2511899999.0
2009-04-15 11:10:00,1.70885,1.70885,1.70615,1.70685,2109200000.0
2009-04-15 11:15:00,1.70685,1.70705,1.70575,1.70585,1972799999.0
2009-04-15 11:20:00,1.7058,1.7061,1.7052,1.7054,2081200000.0
2009-04-15 11:25:00,1.70565,1.7065,1.70395,1.70515,2124800000.0
2009-04-15 11:30:00,1.7053,1.70535,1.7037,1.705,1902800000.0
2009-04-15 11:35:00,1.70515,1.70665,1.70495,1.7063,1227700000.0
2009-04-15 11:40:00,1.7065,1.70675,1.7036,1.70495,1844900000.0
2009-04-15 11:45:00,1.7047,1.70555,1.704,1.70495,1856800000.0
2009-04-15 11:50:00,1.70495,1.7053,1.7043,1.70465,1417399999.0
2009-04-15 11:55:00,1.7047,1.70645,1.7045,1.7049,1397400000.0
2009-04-15 12:00:00,1.7049,1.70575,1.7039,1.70435,1752000000.0
2009-04-15 12:05:00,1.70435,1.7071,1.7042,1.70695,2024600002.0
2009-04-15 12:10:00,1.70695,1.70905,1.70665,1.70815,1734400000.0
2009-04-15 12:15:00,1.70815,1.71,1.7077,1.70955,1607800000.0
2009-04-15 12:20:00,1.7095,1.7119,1.70905,1.71095,1575300000.0
2009-04-15 12:25:00,1.71055,1.7144,1.71015,1.7141,2655300000.0
2009-04-15 12:30:00,1.7141,1.71555,1.71295,1.7135,2813600000.0
2009-04-15 12:35:00,1.71345,1.71345,1.7115,1.7117,2263400000.0
2009-04-15 12:40:00,1.7118,1.71275,1.71075,1.7108,2047200000.0
2009-04-15 12:45:00,1.71085,1.71135,1.7096,1.71065,1729300000.0
2009-04-15 12:50:00,1.7107,1.71255,1.71055,1.71155,1879399999.0
2009-04-15 12:55:00,1.71155,1.71335,1.711,1.71295,2365200000.0
2009-04-15 13:00:00,1.7129,1.71365,1.71055,1.71125,2147899999.0
2009-04-15 13:05:00,1.71135,1.71375,1.71125,1.71245,1826000000.0
2009-04-15 13:10:00,1.71245,1.7128,1.7115,1.7124,2018000000.0
2009-04-15 13:15:00,1.7124,1.71335,1.7115,1.71325,2072799998.0
2009-04-15 13:20:00,1.71315,1.71445,1.71285,1.7144,1764200000.0
2009-04-15 13:25:00,1.71435,1.7151,1.7133,1.7151,2032199999.0
2009-04-15 13:30:00,1.7151,1.71565,1.71435,1.71475,2040800000.0
2009-04-15 13:35:00,1.71475,1.71475,1.7116,1.7125,2728200000.0
2009-04-15 13:40:00,1.71245,1.7135,1.71195,1.71265,2463800000.0
2009-04-15 13:45:00,1.7127,1.71495,1.71245,1.7149,2764500000.0
2009-04-15 13:50:00,1.7149,1.7151,1.7123,1.7146,2499400000.0
2009-04-15 13:55:00,1.7146,1.71545,1.713,1.7137,2295600001.0
2009-04-15 14:00:00,1.71365,1.71475,1.7132,1.7143,2359000000.0
2009-04-15 14:05:00,1.7143,1.7153,1.71315,1.7132,2528000000.0
2009-04-15 14:10:00,1.7132,1.7132,1.7108,1.7117,2359600000.0
2009-04-15 14:15:00,1.7117,1.7124,1.7114,1.71185,2082200001.0
2009-04-15 14:20:00,1.71185,1.7123,1.71055,1.7112,2175300000.0
2009-04-15 14:25:00,1.7112,1.71145,1.7099,1.71,2239800000.0
2009-04-15 14:30:00,1.71005,1.71405,1.70875,1.71305,2297600000.0
2009-04-15 14:35:00,1.71305,1.71445,1.712,1.71365,2335200000.0
2009-04-15 14:40:00,1.7136,1.71415,1.71305,1.7134,2263300001.0
2009-04-15 14:45:00,1.7134,1.71525,1.7134,1.7151,2413200000.0
2009-04-15 14:50:00,1.71515,1.7154,1.7136,1.7138,1873399999.0
2009-04-15 14:55:00,1.7138,1.71475,1.7132,1.71475,1559400001.0
2009-04-15 15:00:00,1.7147,1.7162,1.714,1.7162,1506500000.0
2009-04-15 15:05:00,1.71615,1.71645,1.7152,1.7159,1273000000.0
2009-04-15 15:10:00,1.7158,1.71705,1.71575,1.7165,1562800000.0
2009-04-15 15:15:00,1.71665,1.7169,1.71545,1.7163,1581000000.0
2009-04-15 15:20:00,1.7163,1.71665,1.71535,1.7157,1763400000.0
2009-04-15 15:25:00,1.7157,1.71585,1.714,1.714,2257200000.0
2009-04-15 15:30:00,1.7141,1.7153,1.7137,1.7149,2016800000.0
2009-04-15 15:35:00,1.71495,1.71495,1.71335,1.71375,1920100001.0
2009-04-15 15:40:00,1.71375,1.71405,1.71285,1.714,2335399999.0
2009-04-15 15:45:00,1.71405,1.7151,1.7138,1.71415,1933399999.0
2009-04-15 15:50:00,1.71415,1.7146,1.7132,1.71455,2177800000.0
2009-04-15 15:55:00,1.7145,1.71555,1.714,1.71555,1754400000.0
2009-04-15 16:00:00,1.71555,1.71695,1.7152,1.71615,2096599998.0
2009-04-15 16:05:00,1.71615,1.71795,1.71585,1.71765,2173200000.0
2009-04-15 16:10:00,1.7176,1.7195,1.71735,1.71915,2185199999.0
2009-04-15 16:15:00,1.71905,1.7195,1.71815,1.71815,1978900000.0
2009-04-15 16:20:00,1.71815,1.71845,1.71595,1.71665,2194100000.0
2009-04-15 16:25:00,1.7167,1.7174,1.71665,1.71725,1680100000.0
2009-04-15 16:30:00,1.71705,1.7175,1.71645,1.7168,1848000000.0
2009-04-15 16:35:00,1.7168,1.71735,1.7165,1.71735,1423199999.0
2009-04-15 16:40:00,1.71735,1.71775,1.7168,1.717,1281400000.0
2009-04-15 16:45:00,1.717,1.7178,1.71685,1.7175,1191399999.0
2009-04-15 16:50:00,1.7175,1.71765,1.71615,1.71675,1618600000.0
2009-04-15 16:55:00,1.71665,1.71915,1.71665,1.71875,1696800000.0
2009-04-15 17:00:00,1.7187,1.7187,1.71745,1.71805,1687800000.0
2009-04-15 17:05:00,1.7181,1.71825,1.71605,1.71605,1397400000.0
2009-04-15 17:10:00,1.71625,1.71625,1.7139,1.7141,1591199999.0
2009-04-15 17:15:00,1.71415,1.71505,1.71325,1.71505,1675800000.0
2009-04-15 17:20:00,1.71505,1.716,1.7143,1.7154,2231999999.0
2009-04-15 17:25:00,1.7154,1.7174,1.715,1.7167,2385600000.0
2009-04-15 17:30:00,1.7167,1.71705,1.71585,1.7159,1950200000.0
2009-04-15 17:35:00,1.7158,1.71715,1.71575,1.71675,1541400000.0
2009-04-15 17:40:00,1.71675,1.71745,1.71605,1.71685,1726400000.0
2009-04-15 17:45:00,1.71685,1.71685,1.7157,1.7161,1302500000.0
2009-04-15 17:50:00,1.7161,1.7176,1.716,1.71705,1731999999.0
2009-04-15 17:55:00,1.71715,1.7175,1.71675,1.71675,1756800000.0
2009-04-15 18:00:00,1.71685,1.71695,1.71625,1.71685,1377800000.0
2009-04-15 18:05:00,1.71695,1.7171,1.71625,1.7167,814200000.0
2009-04-15 18:10:00,1.7167,1.7171,1.7157,1.7162,1837600000.0
2009-04-15 18:15:00,1.7162,1.71705,1.71575,1.71655,1558200000.0
2009-04-15 18:20:00,1.71645,1.7178,1.716,1.71705,1915799999.0
2009-04-15 18:25:00,1.71705,1.71765,1.7149,1.71525,1931200000.0
2009-04-15 18:30:00,1.71515,1.7155,1.7145,1.7152,1740000000.0
2009-04-15 18:35:00,1.7153,1.7158,1.71485,1.71555,1158000000.0
2009-04-15 18:40:00,1.71555,1.7158,1.7151,1.71565,1076800000.0
2009-04-15 18:45:00,1.71565,1.71585,1.7143,1.7153,1056000000.0
2009-04-15 18:50:00,1.71525,1.7157,1.71485,1.7157,1713800002.0
2009-04-15 18:55:00,1.7155,1.71595,1.715,1.7152,1477200000.0
2009-04-15 19:00:00,1.7152,1.7162,1.7141,1.71435,1876000000.0
2009-04-15 19:05:00,1.71435,1.71495,1.714,1.71485,1307800000.0
2009-04-15 19:10:00,1.7149,1.71525,1.71395,1.71405,1478000000.0
2009-04-15 19:15:00,1.71405,1.71445,1.71195,1.7125,1540200000.0
2009-04-15 19:20:00,1.71255,1.713,1.71195,1.7126,1357400000.0
2009-04-15 19:25:00,1.71265,1.7132,1.71155,1.71235,1356199999.0
2009-04-15 19:30:00,1.71235,1.7125,1.7114,1.71195,772400000.0
2009-04-15 19:35:00,1.71205,1.71325,1.71205,1.7125,1009400000.0
2009-04-15 19:40:00,1.7125,1.71325,1.71165,1.71285,1369200000.0
2009-04-15 19:45:00,1.71305,1.7134,1.71255,1.71265,1332000000.0
2009-04-15 19:50:00,1.7127,1.71415,1.71205,1.71265,1467800000.0
2009-04-15 19:55:00,1.7128,1.7129,1.7116,1.7128,1405400000.0
2009-04-15 20:00:00,1.7128,1.71305,1.712,1.7129,1361000000.0
2009-04-15 20:05:00,1.7129,1.7136,1.712,1.71215,1158000000.0
2009-04-15 20:10:00,1.71205,1.713,1.7116,1.7124,1096400000.0
2009-04-15 20:15:00,1.71255,1.7129,1.71195,1.71255,1182800000.0
2009-04-15 20:20:00,1.71255,1.7127,1.7117,1.71225,1195600000.0
2009-04-15 20:25:00,1.71215,1.7131,1.71215,1.71225,794600000.0
2009-04-15 20:30:00,1.71235,1.7125,1.71165,1.7117,754200000.0
2009-04-15 20:35:00,1.71175,1.71305,1.71155,1.71305,1013200000.0
2009-04-15 20:40:00,1.7129,1.71305,1.71185,1.712,971400000.0
2009-04-15 20:45:00,1.712,1.71205,1.7116,1.7119,1019000000.0
2009-04-15 20:50:00,1.7119,1.71215,1.7114,1.71155,710600000.0
2009-04-15 20:55:00,1.71155,1.71215,1.71085,1.71145,1003900000.0
2009-04-15 21:00:00,1.7115,1.71265,1.7109,1.71245,1312200000.0
2009-04-15 21:05:00,1.7126,1.7134,1.71225,1.7133,757400000.0
2009-04-15 21:10:00,1.71335,1.71405,1.71255,1.71395,911400000.0
2009-04-15 21:15:00,1.71395,1.71435,1.7128,1.7129,1045400000.0
2009-04-15 21:20:00,1.71295,1.7137,1.712,1.71285,1349800000.0
2009-04-15 21:25:00,1.7128,1.71375,1.71255,1.7134,1062200001.0
2009-04-15 21:30:00,1.71355,1.7138,1.7128,1.713,941200000.0
2009-04-15 21:35:00,1.713,1.71365,1.71265,1.71345,642000000.0
2009-04-15 21:40:00,1.7135,1.7137,1.71275,1.71325,978700000.0
2009-04-15 21:45:00,1.71325,1.71335,1.71275,1.71325,917000000.0
2009-04-15 21:50:00,1.71325,1.71375,1.71175,1.7124,810600000.0
2009-04-15 21:55:00,1.71245,1.71385,1.7124,1.71385,869200000.0
2009-04-15 22:00:00,1.71375,1.7145,1.7134,1.7135,759000000.0
2009-04-15 22:05:00,1.71355,1.7137,1.71325,1.7135,199800000.0
2009-04-15 22:10:00,1.71345,1.7143,1.7133,1.71405,407800000.0
2009-04-15 22:15:00,1.71405,1.71465,1.7136,1.7144,360800000.0
2009-04-15 22:20:00,1.7144,1.7145,1.7139,1.714,373200000.0
2009-04-15 22:25:00,1.7139,1.71425,1.71265,1.7136,442400000.0
2009-04-15 22:30:00,1.7136,1.7143,1.71355,1.71355,531600000.0
2009-04-15 22:35:00,1.7134,1.7148,1.7132,1.71425,502000000.0
2009-04-15 22:40:00,1.71425,1.71435,1.71395,1.71405,348200000.0
2009-04-15 22:45:00,1.71395,1.714,1.71295,1.71315,428400000.0
2009-04-15 22:50:00,1.7132,1.71465,1.71295,1.7141,451400000.0
2009-04-15 22:55:00,1.7141,1.71415,1.7134,1.7136,232600000.0
2009-04-15 23:00:00,1.7136,1.7151,1.71274,1.7144,203400000.0
2009-04-15 23:05:00,1.7144,1.71445,1.7141,1.7141,49600000.0
2009-04-15 23:10:00,1.7142,1.7143,1.7136,1.7139,361000000.0
2009-04-15 23:15:00,1.7139,1.7144,1.71375,1.71375,140000000.0
2009-04-15 23:20:00,1.7136,1.7143,1.7136,1.71375,75800000.0
2009-04-15 23:25:00,1.71365,1.7145,1.71355,1.7139,498000000.0
2009-04-15 23:30:00,1.7139,1.71425,1.7122,1.7126,314350000.0
2009-04-15 23:35:00,1.71275,1.7133,1.7118,1.71315,303400000.0
2009-04-15 23:40:00,1.71315,1.71385,1.7131,1.7131,265400000.0
2009-04-15 23:45:00,1.7131,1.71365,1.71275,1.7133,179800000.0
2009-04-15 23:50:00,1.7133,1.7139,1.7131,1.71315,157100000.0
2009-04-15 23:55:00,1.71315,1.71385,1.7128,1.7137,270200000.0
2009-04-16 00:00:00,1.71365,1.71395,1.71304,1.7139,222800000.0
2009-04-16 00:05:00,1.7133,1.71385,1.71285,1.71335,264000000.0
2009-04-16 00:10:00,1.7136,1.7136,1.71304,1.71355,175600000.0
2009-04-16 00:15:00,1.7136,1.7136,1.71315,1.7132,213200000.0
2009-04-16 00:20:00,1.71325,1.7141,1.7131,1.714,370000000.0
2009-04-16 00:25:00,1.714,1.71425,1.7136,1.7141,243400000.0
2009-04-16 00:30:00,1.71425,1.71475,1.71339,1.7145,246400000.0
2009-04-16 00:35:00,1.71445,1.71465,1.71305,1.71315,165200000.0
2009-04-16 00:40:00,1.71315,1.7136,1.713,1.7132,169600000.0
2009-04-16 00:45:00,1.71315,1.71395,1.71315,1.71395,145200000.0
2009-04-16 00:50:00,1.71395,1.71425,1.71395,1.71395,96000000.0
2009-04-16 00:55:00,1.71395,1.7141,1.7132,1.71335,181800000.0
2009-04-16 01:00:00,1.71325,1.71445,1.71305,1.7141,487800000.0
2009-04-16 01:05:00,1.7141,1.7144,1.7124,1.71405,607400000.0
2009-04-16 01:10:00,1.71415,1.7142,1.71295,1.71295,408800000.0
2009-04-16 01:15:00,1.71305,1.7133,1.713,1.71325,114800000.0
2009-04-16 01:20:00,1.7132,1.71345,1.71275,1.71295,129800000.0
2009-04-16 01:25:00,1.71305,1.7135,1.71295,1.7132,85800000.0
2009-04-16 01:30:00,1.7132,1.71375,1.71275,1.7131,247400000.0
2009-04-16 01:35:00,1.7131,1.7132,1.71275,1.71285,159400000.0
2009-04-16 01:40:00,1.71285,1.7132,1.71275,1.71305,261000000.0
2009-04-16 01:45:00,1.71315,1.71375,1.71295,1.71375,94400000.0
2009-04-16 01:50:00,1.71375,1.71375,1.71277,1.71355,255600000.0
2009-04-16 01:55:00,1.71345,1.71385,1.71345,1.71375,255000000.0
2009-04-16 02:00:00,1.7138,1.71475,1.713,1.71385,627000000.0
2009-04-16 02:05:00,1.71385,1.7152,1.71385,1.7152,664600000.0
2009-04-16 02:10:00,1.7152,1.71555,1.71425,1.71505,406400000.0
2009-04-16 02:15:00,1.7151,1.7179,1.7149,1.7166,843700000.0
2009-04-16 02:20:00,1.7167,1.7181,1.71535,1.7172,1136200000.0
2009-04-16 02:25:00,1.7172,1.7182,1.7153,1.7161,891800000.0
2009-04-16 02:30:00,1.71625,1.7169,1.7161,1.71655,302400000.0
2009-04-16 02:35:00,1.7165,1.7165,1.7151,1.7157,660600000.0
2009-04-16 02:40:00,1.7158,1.7168,1.7152,1.7168,417000000.0
2009-04-16 02:45:00,1.7159,1.71805,1.7145,1.7168,867200000.0
2009-04-16 02:50:00,1.7169,1.7171,1.7151,1.7151,908600000.0
2009-04-16 02:55:00,1.7151,1.71755,1.71505,1.71695,806200000.0
2009-04-16 03:00:00,1.71685,1.71715,1.7159,1.7163,632600000.0
2009-04-16 03:05:00,1.7162,1.7168,1.7161,1.7166,386200000.0
2009-04-16 03:10:00,1.7167,1.71735,1.7163,1.7165,301800000.0
2009-04-16 03:15:00,1.71665,1.71815,1.71645,1.71715,517400000.0
2009-04-16 03:20:00,1.7177,1.71815,1.71685,1.71745,527400000.0
2009-04-16 03:25:00,1.7174,1.7176,1.7158,1.7176,319600000.0
2009-04-16 03:30:00,1.7176,1.7181,1.71695,1.718,344200000.0
2009-04-16 03:35:00,1.718,1.71855,1.71725,1.71755,376000000.0
2009-04-16 03:40:00,1.7175,1.71805,1.71655,1.7175,385800000.0
2009-04-16 03:45:00,1.7175,1.71765,1.71645,1.7176,374800000.0
2009-04-16 03:50:00,1.7176,1.7179,1.7167,1.7169,416000000.0
2009-04-16 03:55:00,1.71655,1.71745,1.71655,1.7169,321200000.0
2009-04-16 04:00:00,1.7169,1.7175,1.71495,1.71615,982200000.0
2009-04-16 04:05:00,1.716,1.71715,1.7154,1.716,480400000.0
2009-04-16 04:10:00,1.716,1.71685,1.7147,1.71645,754800000.0
2009-04-16 04:15:00,1.7165,1.71715,1.7159,1.71605,352000000.0
2009-04-16 04:20:00,1.7161,1.71695,1.71515,1.71635,536400000.0
2009-04-16 04:25:00,1.7162,1.71665,1.7142,1.7157,479800000.0
2009-04-16 04:30:00,1.7157,1.7164,1.71505,1.71575,526800000.0
2009-04-16 04:35:00,1.71565,1.71645,1.7143,1.7149,534600000.0
2009-04-16 04:40:00,1.71495,1.71575,1.7134,1.7148,649200000.0
2009-04-16 04:45:00,1.7148,1.7148,1.7133,1.71425,757400000.0
2009-04-16 04:50:00,1.71425,1.71495,1.7136,1.71455,476600000.0
2009-04-16 04:55:00,1.7145,1.71595,1.7141,1.71545,501600000.0
2009-04-16 05:00:00,1.71545,1.7156,1.71425,1.71495,198800000.0
2009-04-16 05:05:00,1.71495,1.71505,1.7137,1.71405,276600000.0
2009-04-16 05:10:00,1.7142,1.71485,1.71355,1.71425,426400000.0
2009-04-16 05:15:00,1.71425,1.71445,1.71405,1.71445,141800000.0
2009-04-16 05:20:00,1.71445,1.71485,1.71435,1.71475,239200000.0
2009-04-16 05:25:00,1.71475,1.7149,1.7143,1.7144,329000000.0
2009-04-16 05:30:00,1.7144,1.7159,1.714,1.71485,381400000.0
2009-04-16 05:35:00,1.7149,1.715,1.7145,1.71465,96000000.0
2009-04-16 05:40:00,1.7145,1.715,1.71435,1.71455,333800000.0
2009-04-16 05:45:00,1.71455,1.7155,1.714,1.71495,506600000.0
2009-04-16 05:50:00,1.71495,1.7159,1.71415,1.71455,572600000.0
2009-04-16 05:55:00,1.71455,1.7166,1.71455,1.7163,536400000.0
2009-04-16 06:00:00,1.7165,1.71755,1.7159,1.7168,650200000.0
2009-04-16 06:05:00,1.717,1.71815,1.71605,1.7163,509000000.0
2009-04-16 06:10:00,1.71625,1.71625,1.71465,1.71585,632600000.0
2009-04-16 06:15:00,1.71585,1.71665,1.71555,1.71555,238800000.0
2009-04-16 06:20:00,1.7154,1.7165,1.7154,1.7164,276200000.0
2009-04-16 06:25:00,1.7164,1.7168,1.71575,1.7162,320200000.0
2009-04-16 06:30:00,1.7162,1.7168,1.71565,1.7161,294400000.0
2009-04-16 06:35:00,1.71595,1.7165,1.71425,1.71495,352200000.0
2009-04-16 06:40:00,1.71495,1.71535,1.71395,1.7152,489400000.0
2009-04-16 06:45:00,1.71515,1.7154,1.7148,1.71495,219200000.0
2009-04-16 06:50:00,1.71495,1.7155,1.71455,1.7147,389600000.0
2009-04-16 06:55:00,1.7147,1.7151,1.7143,1.7146,420000000.0
2009-04-16 07:00:00,1.71455,1.715,1.71375,1.7149,267000000.0
2009-04-16 07:05:00,1.7149,1.71645,1.71465,1.71645,416200000.0
2009-04-16 07:10:00,1.71635,1.71645,1.71545,1.7161,117000000.0
2009-04-16 07:15:00,1.7161,1.7166,1.7155,1.7164,269800000.0
2009-04-16 07:20:00,1.71635,1.71675,1.71475,1.71585,441600000.0
2009-04-16 07:25:00,1.71595,1.71605,1.7152,1.71575,395200000.0
2009-04-16 07:30:00,1.7158,1.7158,1.71475,1.71575,643400000.0
2009-04-16 07:35:00,1.71585,1.71665,1.71505,1.71555,917600000.0
2009-04-16 07:40:00,1.71565,1.7166,1.71525,1.7162,757200000.0
2009-04-16 07:45:00,1.71615,1.71685,1.71585,1.7165,472600000.0
2009-04-16 07:50:00,1.71645,1.7169,1.71575,1.71635,451200000.0
2009-04-16 07:55:00,1.71635,1.71715,1.71575,1.71575,759200000.0
2009-04-16 08:00:00,1.71575,1.71735,1.7157,1.7164,822600000.0
2009-04-16 08:05:00,1.7164,1.7177,1.7155,1.7171,887600000.0
2009-04-16 08:10:00,1.717,1.71805,1.7166,1.71795,839800000.0
2009-04-16 08:15:00,1.71795,1.71795,1.71645,1.71655,642600000.0
2009-04-16 08:20:00,1.7165,1.7176,1.7155,1.7164,951400000.0
2009-04-16 08:25:00,1.7164,1.7167,1.71545,1.7157,884200000.0
2009-04-16 08:30:00,1.7158,1.71675,1.7149,1.7149,1300800000.0
2009-04-16 08:35:00,1.7149,1.71635,1.7149,1.7162,1350600000.0
2009-04-16 08:40:00,1.71625,1.71675,1.7133,1.71395,1422800000.0
2009-04-16 08:45:00,1.71385,1.7148,1.71315,1.7143,1735400000.0
2009-04-16 08:50:00,1.7142,1.7144,1.7126,1.7132,1615800000.0
2009-04-16 08:55:00,1.7132,1.7132,1.7111,1.71315,1768000000.0
2009-04-16 09:00:00,1.7132,1.71445,1.71305,1.71375,1563000000.0
2009-04-16 09:05:00,1.71375,1.7144,1.7118,1.7129,1960600000.0
2009-04-16 09:10:00,1.7129,1.71405,1.71275,1.7135,1390200000.0
2009-04-16 09:15:00,1.71345,1.7145,1.7131,1.7133,1594400000.0
2009-04-16 09:20:00,1.7134,1.7139,1.71165,1.712,1868600000.0
2009-04-16 09:25:00,1.71215,1.7145,1.7119,1.71275,1702800000.0
2009-04-16 09:30:00,1.7127,1.7144,1.71265,1.714,1223000000.0
2009-04-16 09:35:00,1.7141,1.7159,1.71385,1.7158,1519300001.0
2009-04-16 09:40:00,1.71595,1.7171,1.71565,1.71655,1634200000.0
2009-04-16 09:45:00,1.71655,1.7168,1.71445,1.71465,1423700000.0
2009-04-16 09:50:00,1.71465,1.7166,1.7146,1.71555,1780000000.0
2009-04-16 09:55:00,1.71555,1.71565,1.7134,1.7134,2088800000.0
2009-04-16 10:00:00,1.71335,1.71485,1.7131,1.71445,1782400000.0
2009-04-16 10:05:00,1.7145,1.7154,1.71405,1.7152,1578200000.0
2009-04-16 10:10:00,1.7152,1.71685,1.7149,1.71655,2259600000.0
2009-04-16 10:15:00,1.7165,1.7168,1.7156,1.71645,2020800000.0
2009-04-16 10:20:00,1.7164,1.71795,1.71635,1.71765,2091600000.0
2009-04-16 10:25:00,1.71775,1.7182,1.7171,1.7176,1685199999.0
2009-04-16 10:30:00,1.7176,1.71795,1.71605,1.7163,1689600000.0
2009-04-16 10:35:00,1.7161,1.71655,1.7147,1.7149,1815600000.0
2009-04-16 10:40:00,1.7148,1.71535,1.71295,1.7141,1856800000.0
2009-04-16 10:45:00,1.7142,1.7151,1.7141,1.71495,1198200000.0
2009-04-16 10:50:00,1.71495,1.7155,1.714,1.7141,1323200000.0
2009-04-16 10:55:00,1.7141,1.71575,1.7134,1.7155,1699200000.0
2009-04-16 11:00:00,1.71555,1.71605,1.71295,1.71425,1815400000.0
2009-04-16 11:05:00,1.71425,1.7156,1.7141,1.7145,2165200000.0
2009-04-16 11:10:00,1.7146,1.7156,1.71395,1.71405,2020000000.0
2009-04-16 11:15:00,1.71405,1.7146,1.713,1.7132,1693200000.0
2009-04-16 11:20:00,1.71325,1.71425,1.71235,1.7126,2227600000.0
2009-04-16 11:25:00,1.7126,1.71535,1.71235,1.71505,1886399999.0
2009-04-16 11:30:00,1.71505,1.7157,1.7125,1.71305,2411200000.0
2009-04-16 11:35:00,1.71305,1.71435,1.71235,1.71365,2155800000.0
2009-04-16 11:40:00,1.71375,1.7144,1.71185,1.71205,2131000000.0
2009-04-16 11:45:00,1.712,1.71375,1.7115,1.7134,2046400000.0
2009-04-16 11:50:00,1.71335,1.71385,1.71195,1.71305,2352000000.0
2009-04-16 11:55:00,1.71295,1.7132,1.71165,1.71175,1907600000.0
2009-04-16 12:00:00,1.71175,1.71265,1.7113,1.71245,1414400000.0
2009-04-16 12:05:00,1.71245,1.71355,1.71235,1.713,1708000000.0
2009-04-16 12:10:00,1.71305,1.71385,1.7124,1.7124,1770400000.0
2009-04-16 12:15:00,1.7124,1.71345,1.7123,1.71275,2123599998.0
2009-04-16 12:20:00,1.71275,1.7139,1.7122,1.71375,1539600000.0
2009-04-16 12:25:00,1.7139,1.7143,1.7131,1.71365,1829400000.0
2009-04-16 12:30:00,1.7137,1.7143,1.7133,1.7142,2279300000.0
2009-04-16 12:35:00,1.71415,1.7143,1.7097,1.71025,2052000000.0
2009-04-16 12:40:00,1.71015,1.71065,1.7091,1.70925,1839199997.0
2009-04-16 12:45:00,1.70925,1.7105,1.709,1.70985,1594600000.0
2009-04-16 12:50:00,1.70985,1.71025,1.70745,1.70815,2338600000.0
2009-04-16 12:55:00,1.70825,1.7083,1.7058,1.7061,2121199999.0
2009-04-16 13:00:00,1.7061,1.70745,1.7058,1.7069,1849999999.0
2009-04-16 13:05:00,1.7069,1.707,1.70585,1.70605,1675400000.0
2009-04-16 13:10:00,1.706,1.7081,1.706,1.70775,1560000000.0
2009-04-16 13:15:00,1.70775,1.708,1.707,1.70755,1285900000.0
2009-04-16 13:20:00,1.70775,1.7082,1.70735,1.7082,1032400000.0
2009-04-16 13:25:00,1.7082,1.70865,1.70705,1.7077,1918600001.0
2009-04-16 13:30:00,1.70775,1.7087,1.70765,1.7086,1380000000.0
2009-04-16 13:35:00,1.70855,1.71055,1.70805,1.7094,1611600000.0
2009-04-16 13:40:00,1.70945,1.70965,1.70825,1.70915,1387200000.0
2009-04-16 13:45:00,1.70915,1.70935,1.7083,1.70845,1199800000.0
2009-04-16 13:50:00,1.70845,1.7087,1.7074,1.708,2339900000.0
2009-04-16 13:55:00,1.708,1.70805,1.70695,1.70695,1777200000.0
2009-04-16 14:00:00,1.70695,1.70795,1.70605,1.70755,1926000000.0
2009-04-16 14:05:00,1.70755,1.70845,1.70685,1.7083,1776600000.0
2009-04-16 14:10:00,1.7083,1.70845,1.7074,1.7083,1474200000.0
2009-04-16 14:15:00,1.70775,1.7088,1.70755,1.7085,2063200000.0
2009-04-16 14:20:00,1.70845,1.7087,1.70715,1.70725,1759599999.0
2009-04-16 14:25:00,1.7073,1.7088,1.7071,1.7081,2249400000.0
2009-04-16 14:30:00,1.7081,1.70915,1.7072,1.7085,2228000000.0
2009-04-16 14:35:00,1.70835,1.7087,1.7074,1.70835,2276500001.0
2009-04-16 14:40:00,1.70835,1.70895,1.70725,1.70875,2364000000.0
2009-04-16 14:45:00,1.7087,1.7095,1.7082,1.7094,1673600000.0
2009-04-16 14:50:00,1.7095,1.71045,1.70915,1.70985,1758000000.0
2009-04-16 14:55:00,1.70985,1.71125,1.70985,1.71125,2009200000.0
2009-04-16 15:00:00,1.71125,1.7119,1.711,1.71125,2269399999.0
2009-04-16 15:05:00,1.7112,1.7113,1.7098,1.71005,1654800000.0
2009-04-16 15:10:00,1.70995,1.71045,1.7094,1.7098,1786000000.0
2009-04-16 15:15:00,1.7098,1.71035,1.70905,1.7092,2141600000.0
2009-04-16 15:20:00,1.7092,1.7096,1.70845,1.70895,1699200000.0
2009-04-16 15:25:00,1.70885,1.7096,1.70825,1.70915,1225600000.0
2009-04-16 15:30:00,1.70915,1.7095,1.70725,1.70745,2217000000.0
2009-04-16 15:35:00,1.7075,1.70825,1.70675,1.70825,1899800000.0
2009-04-16 15:40:00,1.70815,1.7085,1.7063,1.70675,1713600000.0
2009-04-16 15:45:00,1.70675,1.70795,1.70655,1.7073,2071000000.0
2009-04-16 15:50:00,1.70745,1.7078,1.7065,1.70765,1861600000.0
2009-04-16 15:55:00,1.7077,1.709,1.70765,1.7081,1916000000.0
2009-04-16 16:00:00,1.7082,1.70955,1.7071,1.7081,2110400000.0
2009-04-16 16:05:00,1.708,1.7083,1.7065,1.70745,2313000000.0
2009-04-16 16:10:00,1.70735,1.709,1.707,1.70705,1490200000.0
2009-04-16 16:15:00,1.70715,1.70765,1.7067,1.70695,1439200000.0
2009-04-16 16:20:00,1.7069,1.70815,1.70665,1.70725,1771600000.0
2009-04-16 16:25:00,1.70735,1.7079,1.7067,1.70715,1327200000.0
2009-04-16 16:30:00,1.7071,1.70805,1.7068,1.7073,1254400000.0
2009-04-16 16:35:00,1.70725,1.7079,1.7068,1.7076,1499400000.0
2009-04-16 16:40:00,1.70765,1.7082,1.70735,1.70755,1824000000.0
2009-04-16 16:45:00,1.7075,1.70795,1.70585,1.70795,1645200000.0
2009-04-16 16:50:00,1.70795,1.70845,1.70695,1.7084,1768400000.0
2009-04-16 16:55:00,1.7084,1.7113,1.7078,1.71115,1741600000.0
2009-04-16 17:00:00,1.71115,1.7113,1.70985,1.7109,1711600000.0
2009-04-16 17:05:00,1.71075,1.71085,1.70965,1.7103,1622200000.0
2009-04-16 17:10:00,1.7102,1.7115,1.70925,1.7113,1900200000.0
2009-04-16 17:15:00,1.7114,1.71235,1.7104,1.7112,1744800000.0
2009-04-16 17:20:00,1.71125,1.71135,1.71005,1.7105,1592000000.0
2009-04-16 17:25:00,1.7105,1.71075,1.70925,1.7095,1830600000.0
2009-04-16 17:30:00,1.7095,1.70975,1.7083,1.7091,1326800000.0
2009-04-16 17:35:00,1.709,1.7096,1.7077,1.7087,1255800000.0
2009-04-16 17:40:00,1.7086,1.71085,1.70845,1.70975,716800000.0
2009-04-16 17:45:00,1.7097,1.7097,1.7082,1.7092,1002200000.0
2009-04-16 17:50:00,1.7092,1.7099,1.70815,1.7086,1065400000.0
2009-04-16 17:55:00,1.7088,1.7099,1.7085,1.7099,775000000.0
2009-04-16 18:00:00,1.70985,1.7103,1.7089,1.7095,947000000.0
2009-04-16 18:05:00,1.70945,1.70975,1.70915,1.7095,547200000.0
2009-04-16 18:10:00,1.7095,1.71055,1.7095,1.71025,997600001.0
2009-04-16 18:15:00,1.71025,1.7114,1.71025,1.71105,786200000.0
2009-04-16 18:20:00,1.7111,1.7113,1.70995,1.7105,1594400000.0
2009-04-16 18:25:00,1.71045,1.71075,1.70965,1.70965,1194200000.0
2009-04-16 18:30:00,1.7097,1.70985,1.70955,1.70985,768000000.0
2009-04-16 18:35:00,1.70985,1.7101,1.7095,1.70975,1426800000.0
2009-04-16 18:40:00,1.70985,1.70995,1.70865,1.7096,1154800000.0
2009-04-16 18:45:00,1.70965,1.7116,1.70965,1.7109,726200000.0
2009-04-16 18:50:00,1.7109,1.71205,1.71085,1.71175,651000000.0
2009-04-16 18:55:00,1.7119,1.7119,1.7106,1.7108,903200000.0
2009-04-16 19:00:00,1.71085,1.71145,1.71075,1.71105,1353800000.0
2009-04-16 19:05:00,1.71115,1.71125,1.7099,1.7102,573400000.0
2009-04-16 19:10:00,1.71025,1.71045,1.70955,1.71045,1220400000.0
2009-04-16 19:15:00,1.7104,1.71105,1.71015,1.71055,1119200000.0
2009-04-16 19:20:00,1.71075,1.71085,1.70965,1.7105,804200000.0
2009-04-16 19:25:00,1.7105,1.7112,1.70995,1.71055,1351600000.0
2009-04-16 19:30:00,1.71055,1.7109,1.70965,1.70965,1100600000.0
2009-04-16 19:35:00,1.7097,1.71085,1.7095,1.71,1490600000.0
2009-04-16 19:40:00,1.71,1.71095,1.7097,1.7102,1040800000.0
2009-04-16 19:45:00,1.71025,1.7111,1.70955,1.71065,1621400000.0
2009-04-16 19:50:00,1.71065,1.71245,1.70995,1.71165,2055800000.0
2009-04-16 19:55:00,1.71165,1.71265,1.71075,1.7123,1867200000.0
2009-04-16 20:00:00,1.7124,1.71315,1.7121,1.7124,1375500000.0
2009-04-16 20:05:00,1.7124,1.7127,1.7117,1.7124,1065800000.0
2009-04-16 20:10:00,1.71225,1.7127,1.71155,1.71225,1149000000.0
2009-04-16 20:15:00,1.71225,1.713,1.71215,1.71215,1000200000.0
2009-04-16 20:20:00,1.71215,1.71355,1.71175,1.7133,1315400000.0
2009-04-16 20:25:00,1.7133,1.7138,1.713,1.71305,843000000.0
2009-04-16 20:30:00,1.7132,1.7137,1.7115,1.7123,1535600000.0
2009-04-16 20:35:00,1.7123,1.7129,1.71145,1.71165,1567400000.0
2009-04-16 20:40:00,1.7117,1.7124,1.7117,1.71195,1101600000.0
2009-04-16 20:45:00,1.71185,1.7127,1.71155,1.7125,1092000000.0
2009-04-16 20:50:00,1.7125,1.713,1.7119,1.7126,1439200000.0
2009-04-16 20:55:00,1.71265,1.71305,1.712,1.7121,989200000.0
2009-04-16 21:00:00,1.7121,1.7125,1.7115,1.71195,1160000000.0
2009-04-16 21:05:00,1.712,1.71245,1.71115,1.71145,1702000001.0
2009-04-16 21:10:00,1.71145,1.71215,1.7111,1.7112,1397000000.0
2009-04-16 21:15:00,1.7113,1.7117,1.71095,1.71155,939000000.0
2009-04-16 21:20:00,1.7116,1.71175,1.711,1.71175,895200000.0
2009-04-16 21:25:00,1.71175,1.7121,1.71165,1.7119,769200000.0
2009-04-16 21:30:00,1.7119,1.71255,1.7116,1.7125,773600000.0
2009-04-16 21:35:00,1.7125,1.7127,1.71185,1.712,973800000.0
2009-04-16 21:40:00,1.712,1.71235,1.7111,1.7122,1265800000.0
2009-04-16 21:45:00,1.7122,1.71305,1.71215,1.71285,672200000.0
2009-04-16 21:50:00,1.71285,1.71285,1.71215,1.7126,926600000.0
2009-04-16 21:55:00,1.7126,1.7136,1.7121,1.7133,1094000000.0
2009-04-16 22:00:00,1.7134,1.71355,1.7126,1.7131,602000000.0
2009-04-16 22:05:00,1.71305,1.71355,1.7128,1.71335,611200000.0
2009-04-16 22:10:00,1.71345,1.71365,1.71245,1.71265,803400001.0
2009-04-16 22:15:00,1.71245,1.71275,1.7122,1.7125,760800000.0
2009-04-16 22:20:00,1.71255,1.71255,1.71175,1.71205,400400000.0
2009-04-16 22:25:00,1.712,1.7122,1.7117,1.7117,491800000.0
2009-04-16 22:30:00,1.7118,1.7121,1.71155,1.7119,332200000.0
2009-04-16 22:35:00,1.7119,1.71225,1.71185,1.71205,592200000.0
2009-04-16 22:40:00,1.71205,1.71225,1.7117,1.71215,613400000.0
2009-04-16 22:45:00,1.71215,1.71215,1.71115,1.71135,321400000.0
2009-04-16 22:50:00,1.71135,1.7114,1.7109,1.71115,424200000.0
2009-04-16 22:55:00,1.7112,1.7113,1.711,1.71105,225800000.0
2009-04-16 23:00:00,1.71067,1.712,1.71013,1.71195,197200000.0
2009-04-16 23:05:00,1.71205,1.7123,1.7114,1.7121,93400000.0
2009-04-16 23:10:00,1.71215,1.7123,1.7112,1.7117,118600000.0
2009-04-16 23:15:00,1.71185,1.71185,1.711,1.7118,179400000.0
2009-04-16 23:20:00,1.7118,1.71235,1.7108,1.7111,262000000.0
2009-04-16 23:25:00,1.7111,1.71185,1.7111,1.71145,262800000.0
2009-04-16 23:30:00,1.71145,1.7126,1.71085,1.71235,452600000.0
2009-04-16 23:35:00,1.71235,1.71485,1.7109,1.71105,328500000.0
2009-04-16 23:40:00,1.71105,1.71135,1.71085,1.7111,91800000.0
2009-04-16 23:45:00,1.7111,1.7119,1.711,1.7114,157800000.0
2009-04-16 23:50:00,1.71145,1.71165,1.7111,1.7112,193600000.0
2009-04-16 23:55:00,1.7112,1.71145,1.71115,1.71135,68800000.0
2009-04-17 00:00:00,1.71135,1.7119,1.71105,1.7113,274200000.0
2009-04-17 00:05:00,1.71125,1.7115,1.71125,1.7115,83200000.0
2009-04-17 00:10:00,1.7115,1.71155,1.71083,1.71145,130600000.0
2009-04-17 00:15:00,1.71088,1.71175,1.71074,1.71076,151200000.0
2009-04-17 00:20:00,1.7114,1.71155,1.71135,1.7114,102400000.0
2009-04-17 00:25:00,1.71099,1.71147,1.71067,1.7114,408000000.0
2009-04-17 00:30:00,1.7109,1.7114,1.7104,1.71135,322200000.0
2009-04-17 00:35:00,1.7112,1.71135,1.70992,1.7111,403400000.0
2009-04-17 00:40:00,1.71095,1.71095,1.7109,1.71095,96000000.0
2009-04-17 00:45:00,1.71095,1.712,1.7108,1.71095,215600000.0
2009-04-17 00:50:00,1.71048,1.71105,1.7101,1.71085,244600000.0
2009-04-17 00:55:00,1.71095,1.71095,1.71085,1.71095,113600000.0
2009-04-17 01:00:00,1.71085,1.7116,1.71085,1.71115,196600000.0
2009-04-17 01:05:00,1.7111,1.71165,1.71075,1.7116,124800000.0
2009-04-17 01:10:00,1.7116,1.7116,1.7112,1.71125,94400000.0
2009-04-17 01:15:00,1.71125,1.7115,1.71032,1.71061,197200000.0
2009-04-17 01:20:00,1.71064,1.7112,1.71044,1.7112,411000000.0
2009-04-17 01:25:00,1.71125,1.71205,1.71115,1.7118,142400000.0
2009-04-17 01:30:00,1.71165,1.71165,1.71029,1.7114,221800000.0
2009-04-17 01:35:00,1.7114,1.71145,1.711,1.7114,41600000.0
2009-04-17 01:40:00,1.71085,1.712,1.71062,1.71175,550000000.0
2009-04-17 01:45:00,1.71165,1.71205,1.71125,1.71205,441200000.0
2009-04-17 01:50:00,1.7118,1.71395,1.7118,1.71275,443400000.0
2009-04-17 01:55:00,1.71275,1.7132,1.71265,1.71285,247200000.0
2009-04-17 02:00:00,1.7129,1.7129,1.71085,1.7121,708400000.0
2009-04-17 02:05:00,1.71225,1.7128,1.71195,1.71255,373600000.0
2009-04-17 02:10:00,1.7126,1.7127,1.71235,1.7124,139200000.0
2009-04-17 02:15:00,1.71245,1.7126,1.7122,1.7126,129600000.0
2009-04-17 02:20:00,1.7125,1.7134,1.7121,1.71315,378800000.0
2009-04-17 02:25:00,1.71315,1.7141,1.71295,1.71335,420600000.0
2009-04-17 02:30:00,1.71335,1.71365,1.71235,1.7128,619200000.0
2009-04-17 02:35:00,1.7125,1.7129,1.7116,1.71195,765400000.0
2009-04-17 02:40:00,1.7122,1.71255,1.71115,1.71195,478200000.0
2009-04-17 02:45:00,1.712,1.71255,1.71085,1.712,561200000.0
2009-04-17 02:50:00,1.7121,1.7134,1.71145,1.71295,996200000.0
2009-04-17 02:55:00,1.713,1.71325,1.71115,1.71275,755800000.0
2009-04-17 03:00:00,1.71275,1.71275,1.7115,1.71195,1266000000.0
2009-04-17 03:05:00,1.7121,1.7125,1.7107,1.71105,567200000.0
2009-04-17 03:10:00,1.7112,1.71205,1.71115,1.71205,503600000.0
2009-04-17 03:15:00,1.7121,1.71265,1.71155,1.71225,564600000.0
2009-04-17 03:20:00,1.71215,1.71255,1.7114,1.71175,489800000.0
2009-04-17 03:25:00,1.7117,1.7121,1.7116,1.7117,417400000.0
2009-04-17 03:30:00,1.71165,1.71315,1.71165,1.71285,414600000.0
2009-04-17 03:35:00,1.71285,1.7135,1.71255,1.7134,483000000.0
2009-04-17 03:40:00,1.7134,1.7134,1.7119,1.71295,443800000.0
2009-04-17 03:45:00,1.71295,1.7137,1.71275,1.7135,1075800000.0
2009-04-17 03:50:00,1.7133,1.71355,1.7124,1.71305,391000000.0
2009-04-17 03:55:00,1.71295,1.71375,1.71285,1.7131,404200000.0
2009-04-17 04:00:00,1.71305,1.7133,1.7126,1.71285,344200000.0
2009-04-17 04:05:00,1.7129,1.7131,1.7124,1.71275,242400000.0
2009-04-17 04:10:00,1.71275,1.7132,1.7124,1.7126,366000000.0
2009-04-17 04:15:00,1.71265,1.71275,1.7122,1.71255,314200000.0
2009-04-17 04:20:00,1.71255,1.71365,1.7119,1.71365,750600000.0
2009-04-17 04:25:00,1.71365,1.7141,1.71275,1.71355,765400000.0
2009-04-17 04:30:00,1.7134,1.714,1.71225,1.71295,310400000.0
2009-04-17 04:35:00,1.71295,1.71305,1.71135,1.7124,453400000.0
2009-04-17 04:40:00,1.71245,1.71395,1.7123,1.71355,506000000.0
2009-04-17 04:45:00,1.7135,1.71375,1.7129,1.7129,225600000.0
2009-04-17 04:50:00,1.71285,1.7132,1.7127,1.7129,187400000.0
2009-04-17 04:55:00,1.7129,1.71405,1.7127,1.7137,462800000.0
2009-04-17 05:00:00,1.7136,1.71425,1.7132,1.7138,413400000.0
2009-04-17 05:05:00,1.71375,1.7147,1.7134,1.71445,507200000.0
2009-04-17 05:10:00,1.7144,1.71445,1.7136,1.7139,306400000.0
2009-04-17 05:15:00,1.71395,1.7152,1.71365,1.71485,273200000.0
2009-04-17 05:20:00,1.7149,1.71535,1.71425,1.71505,525000000.0
2009-04-17 05:25:00,1.71495,1.7168,1.7146,1.71605,776800000.0
2009-04-17 05:30:00,1.71615,1.71655,1.715,1.7157,952000000.0
2009-04-17 05:35:00,1.7157,1.716,1.7142,1.71485,431200000.0
2009-04-17 05:40:00,1.71485,1.71525,1.71435,1.71495,323000000.0
2009-04-17 05:45:00,1.7149,1.71545,1.71455,1.7152,222600000.0
2009-04-17 05:50:00,1.7153,1.71595,1.7149,1.7149,377600000.0
2009-04-17 05:55:00,1.71485,1.7152,1.71465,1.7148,161600000.0
2009-04-17 06:00:00,1.7148,1.7148,1.7137,1.71435,339600000.0
2009-04-17 06:05:00,1.7144,1.7147,1.7137,1.71455,425600000.0
2009-04-17 06:10:00,1.71455,1.71495,1.71385,1.71425,493600000.0
2009-04-17 06:15:00,1.7143,1.7147,1.7129,1.7144,770000000.0
2009-04-17 06:20:00,1.71435,1.7167,1.71365,1.7163,972400000.0
2009-04-17 06:25:00,1.7163,1.7166,1.71525,1.7161,782600000.0
2009-04-17 06:30:00,1.71595,1.716,1.7148,1.71555,499600000.0
2009-04-17 06:35:00,1.7156,1.7171,1.7153,1.7161,470400000.0
2009-04-17 06:40:00,1.7161,1.7161,1.71465,1.71585,406600000.0
2009-04-17 06:45:00,1.71575,1.71645,1.7156,1.71605,398200000.0
2009-04-17 06:50:00,1.7161,1.71625,1.71535,1.71575,378800000.0
2009-04-17 06:55:00,1.7157,1.71585,1.715,1.7155,231200000.0
2009-04-17 07:00:00,1.7159,1.71745,1.7153,1.71685,585400000.0
2009-04-17 07:05:00,1.7169,1.7176,1.7158,1.71655,489000000.0
2009-04-17 07:10:00,1.71655,1.71695,1.71565,1.7163,596800000.0
2009-04-17 07:15:00,1.71635,1.71635,1.71575,1.71605,140800000.0
2009-04-17 07:20:00,1.71605,1.71705,1.7159,1.71625,216000000.0
2009-04-17 07:25:00,1.71625,1.71625,1.71505,1.7152,248200000.0
2009-04-17 07:30:00,1.71525,1.71535,1.7143,1.71495,618600000.0
2009-04-17 07:35:00,1.71485,1.715,1.71365,1.7141,528400000.0
2009-04-17 07:40:00,1.7141,1.7153,1.7139,1.7151,724000000.0
2009-04-17 07:45:00,1.7152,1.71545,1.7149,1.71495,276000000.0
2009-04-17 07:50:00,1.715,1.7156,1.71475,1.7155,390600000.0
2009-04-17 07:55:00,1.7154,1.71595,1.71215,1.7136,665200000.0
2009-04-17 08:00:00,1.7136,1.7155,1.7128,1.71345,1201200000.0
2009-04-17 08:05:00,1.71345,1.7139,1.7085,1.71035,1821800000.0
2009-04-17 08:10:00,1.7103,1.7122,1.71025,1.7115,1292200000.0
2009-04-17 08:15:00,1.71145,1.7119,1.7105,1.71115,742200000.0
2009-04-17 08:20:00,1.71115,1.7123,1.71015,1.7105,1166800000.0
2009-04-17 08:25:00,1.7104,1.7121,1.7103,1.71205,943800000.0
2009-04-17 08:30:00,1.71195,1.71275,1.71085,1.7117,1562400000.0
2009-04-17 08:35:00,1.7117,1.7122,1.71115,1.7116,1182600000.0
2009-04-17 08:40:00,1.71165,1.7122,1.71095,1.7113,1187800000.0
2009-04-17 08:45:00,1.71135,1.7116,1.7098,1.7112,1134400000.0
2009-04-17 08:50:00,1.7112,1.71225,1.71055,1.7106,1343600000.0
2009-04-17 08:55:00,1.71085,1.71355,1.71075,1.7127,1323800000.0
2009-04-17 09:00:00,1.71255,1.7144,1.71255,1.71385,1642200000.0
2009-04-17 09:05:00,1.71385,1.7145,1.7123,1.71405,1640000000.0
2009-04-17 09:10:00,1.71365,1.7146,1.7133,1.7146,1417900001.0
2009-04-17 09:15:00,1.71455,1.71555,1.7141,1.71515,1634000000.0
2009-04-17 09:20:00,1.71515,1.71705,1.7149,1.71565,1745799998.0
2009-04-17 09:25:00,1.71565,1.71565,1.71375,1.7147,1987600001.0
2009-04-17 09:30:00,1.7147,1.71525,1.71425,1.71465,1665600000.0
2009-04-17 09:35:00,1.7147,1.71545,1.71405,1.7151,1506599999.0
2009-04-17 09:40:00,1.7151,1.71535,1.7137,1.7138,1345800000.0
2009-04-17 09:45:00,1.7137,1.7148,1.7137,1.7141,2000800000.0
2009-04-17 09:50:00,1.71415,1.71515,1.7139,1.71505,1726000000.0
2009-04-17 09:55:00,1.7147,1.71635,1.71465,1.7159,2010200000.0
2009-04-17 10:00:00,1.71555,1.72025,1.71555,1.71965,2262900000.0
2009-04-17 10:05:00,1.7196,1.72005,1.71635,1.71865,2162400001.0
2009-04-17 10:10:00,1.7189,1.71925,1.71735,1.71875,2234400002.0
2009-04-17 10:15:00,1.7187,1.7192,1.71785,1.7188,2276000001.0
2009-04-17 10:20:00,1.7188,1.72215,1.7184,1.7221,1831100000.0
2009-04-17 10:25:00,1.72205,1.72285,1.7214,1.72285,2035800000.0
2009-04-17 10:30:00,1.7227,1.72295,1.7209,1.7226,2378400000.0
2009-04-17 10:35:00,1.7226,1.7226,1.72075,1.7208,2202599999.0
2009-04-17 10:40:00,1.721,1.72115,1.71865,1.72025,2122900000.0
2009-04-17 10:45:00,1.72025,1.72145,1.7201,1.721,2001800000.0
2009-04-17 10:50:00,1.7211,1.72135,1.72,1.72035,1541400000.0
2009-04-17 10:55:00,1.7204,1.72365,1.72015,1.7236,1565000000.0
2009-04-17 11:00:00,1.72355,1.7238,1.7204,1.72105,2061800000.0
2009-04-17 11:05:00,1.72095,1.7216,1.7198,1.72145,1735400000.0
2009-04-17 11:10:00,1.7215,1.7215,1.71915,1.71935,1679800000.0
2009-04-17 11:15:00,1.7195,1.71975,1.71845,1.71945,1777600000.0
2009-04-17 11:20:00,1.7195,1.71955,1.7177,1.71815,1748800000.0
2009-04-17 11:25:00,1.7182,1.7188,1.71635,1.7167,2130800000.0
2009-04-17 11:30:00,1.7168,1.71765,1.71545,1.71575,2200800000.0
2009-04-17 11:35:00,1.71575,1.7166,1.7151,1.71545,1915000000.0
2009-04-17 11:40:00,1.71545,1.71615,1.7148,1.715,1628400000.0
2009-04-17 11:45:00,1.7151,1.7167,1.7148,1.716,1648800000.0
2009-04-17 11:50:00,1.716,1.71765,1.716,1.71715,1693200000.0
2009-04-17 11:55:00,1.7172,1.7185,1.717,1.71845,1556600000.0
2009-04-17 12:00:00,1.71845,1.72,1.7183,1.7188,1672599998.0
2009-04-17 12:05:00,1.7188,1.7194,1.7181,1.71895,1162200001.0
2009-04-17 12:10:00,1.719,1.7205,1.71855,1.7201,1353400000.0
2009-04-17 12:15:00,1.7201,1.72055,1.71895,1.72025,1383200000.0
2009-04-17 12:20:00,1.72025,1.72275,1.72005,1.72165,1934600000.0
2009-04-17 12:25:00,1.72165,1.72345,1.72125,1.72215,2164800000.0
2009-04-17 12:30:00,1.72215,1.72485,1.7213,1.7234,2215000000.0
2009-04-17 12:35:00,1.72335,1.72355,1.7211,1.72235,2216600000.0
2009-04-17 12:40:00,1.7224,1.7241,1.72215,1.72385,2423400000.0
2009-04-17 12:45:00,1.7237,1.72435,1.72315,1.72335,1674900000.0
2009-04-17 12:50:00,1.72345,1.7247,1.72315,1.7237,1869800000.0
2009-04-17 12:55:00,1.7237,1.7241,1.7229,1.72385,1481400000.0
2009-04-17 13:00:00,1.7238,1.72535,1.7228,1.7247,2655400004.0
2009-04-17 13:05:00,1.7247,1.72485,1.72355,1.7238,2368800001.0
2009-04-17 13:10:00,1.7238,1.72395,1.7231,1.7236,2020800009.0
2009-04-17 13:15:00,1.7236,1.7244,1.72295,1.72335,2220200003.0
2009-04-17 13:20:00,1.72335,1.72445,1.7227,1.723,3185400010.0
2009-04-17 13:25:00,1.723,1.7249,1.7223,1.7246,3745200016.0
2009-04-17 13:30:00,1.72465,1.7251,1.723,1.72375,3654000001.0
2009-04-17 13:35:00,1.72375,1.72445,1.72225,1.7238,2881800010.0
2009-04-17 13:40:00,1.7238,1.724,1.72255,1.7229,2847400008.0
2009-04-17 13:45:00,1.723,1.7234,1.7226,1.7228,1397800002.0
2009-04-17 13:50:00,1.7228,1.72295,1.7219,1.7225,2836799998.0
2009-04-17 13:55:00,1.7225,1.7234,1.72225,1.7223,2333600000.0
2009-04-17 14:00:00,1.7224,1.7235,1.7218,1.7235,1772400000.0
2009-04-17 14:05:00,1.7235,1.72365,1.72265,1.7228,2083599997.0
2009-04-17 14:10:00,1.7228,1.724,1.7227,1.724,1596199999.0
2009-04-17 14:15:00,1.724,1.72585,1.7237,1.72575,1839400002.0
2009-04-17 14:20:00,1.7257,1.72845,1.7257,1.72765,2500000001.0
2009-04-17 14:25:00,1.7279,1.7296,1.72705,1.72955,2759600004.0
2009-04-17 14:30:00,1.72955,1.7303,1.72755,1.72755,3577800000.0
2009-04-17 14:35:00,1.72755,1.7299,1.72755,1.7292,3775600005.0
2009-04-17 14:40:00,1.7292,1.73035,1.7289,1.73035,2535400006.0
2009-04-17 14:45:00,1.7304,1.73065,1.72905,1.7292,2119599998.0
2009-04-17 14:50:00,1.7292,1.73045,1.72865,1.73,2397400002.0
2009-04-17 14:55:00,1.73,1.73045,1.72925,1.73,2571800007.0
2009-04-17 15:00:00,1.73005,1.73135,1.7299,1.73,2781499999.0
2009-04-17 15:05:00,1.73015,1.7308,1.72935,1.72995,2877000002.0
2009-04-17 15:10:00,1.72995,1.7302,1.7292,1.72935,2029199998.0
2009-04-17 15:15:00,1.7293,1.7299,1.7278,1.7283,2154799999.0
2009-04-17 15:20:00,1.7283,1.7291,1.72715,1.7274,1798200000.0
2009-04-17 15:25:00,1.7274,1.72775,1.72675,1.7268,1871600000.0
2009-04-17 15:30:00,1.72685,1.72745,1.7267,1.7269,2152000000.0
2009-04-17 15:35:00,1.7269,1.7276,1.72605,1.7269,1943400000.0
2009-04-17 15:40:00,1.727,1.72765,1.72685,1.7269,1424400000.0
2009-04-17 15:45:00,1.72685,1.72725,1.72625,1.7267,1671000000.0
2009-04-17 15:50:00,1.72675,1.7295,1.7262,1.72895,2279400000.0
2009-04-17 15:55:00,1.72915,1.73085,1.72885,1.73025,2428570000.0
2009-04-17 16:00:00,1.73025,1.73065,1.72925,1.72945,1967600000.0
2009-04-17 16:05:00,1.72945,1.73025,1.72835,1.72875,2283200000.0
2009-04-17 16:10:00,1.72875,1.7292,1.72735,1.72745,2248400002.0
2009-04-17 16:15:00,1.72745,1.72875,1.72685,1.7284,1926400000.0
2009-04-17 16:20:00,1.7284,1.7289,1.7276,1.7276,1612200000.0
2009-04-17 16:25:00,1.72765,1.7283,1.7269,1.72765,1640400000.0
2009-04-17 16:30:00,1.72765,1.72765,1.72595,1.72615,1548600001.0
2009-04-17 16:35:00,1.72615,1.727,1.7247,1.72485,1788000000.0
2009-04-17 16:40:00,1.72485,1.72565,1.72415,1.7252,1704600000.0
2009-04-17 16:45:00,1.7252,1.72605,1.7248,1.72585,1554400000.0
2009-04-17 16:50:00,1.72585,1.72645,1.7253,1.7255,1174800000.0
2009-04-17 16:55:00,1.7256,1.7259,1.72455,1.72495,1661000000.0
2009-04-17 17:00:00,1.72485,1.7261,1.7247,1.72595,1381400000.0
2009-04-17 17:05:00,1.72595,1.72715,1.72565,1.7261,1691000001.0
2009-04-17 17:10:00,1.72625,1.7279,1.7261,1.72695,1736600000.0
2009-04-17 17:15:00,1.7269,1.72805,1.7269,1.7277,1593599999.0
2009-04-17 17:20:00,1.72765,1.72765,1.7241,1.7247,1980799998.0
2009-04-17 17:25:00,1.7249,1.72665,1.7243,1.72645,1781800001.0
2009-04-17 17:30:00,1.7265,1.72715,1.7257,1.72645,1548800000.0
2009-04-17 17:35:00,1.7264,1.72665,1.72555,1.72615,937200000.0
2009-04-17 17:40:00,1.72615,1.7264,1.7248,1.72555,1894600000.0
2009-04-17 17:45:00,1.72555,1.72585,1.72415,1.72535,1554000000.0
2009-04-17 17:50:00,1.72535,1.7255,1.72415,1.72525,1392600000.0
2009-04-17 17:55:00,1.72535,1.72585,1.72485,1.72505,1400200000.0
2009-04-17 18:00:00,1.72505,1.726,1.7249,1.72505,1134600000.0
2009-04-17 18:05:00,1.7251,1.72545,1.724,1.7243,1263600000.0
2009-04-17 18:10:00,1.72435,1.72495,1.724,1.7244,1081800000.0
2009-04-17 18:15:00,1.7244,1.72455,1.72405,1.7241,591000000.0
2009-04-17 18:20:00,1.72425,1.7252,1.7241,1.72485,473200000.0
2009-04-17 18:25:00,1.72485,1.72525,1.72465,1.72495,1119600000.0
2009-04-17 18:30:00,1.72495,1.7251,1.72395,1.72435,1257000000.0
2009-04-17 18:35:00,1.72435,1.7245,1.72335,1.724,1234400000.0
2009-04-17 18:40:00,1.72405,1.7246,1.72395,1.72395,704200000.0
2009-04-17 18:45:00,1.724,1.72415,1.7235,1.72365,1155200000.0
2009-04-17 18:50:00,1.7238,1.72395,1.72325,1.7236,603600000.0
2009-04-17 18:55:00,1.7236,1.72525,1.72315,1.72455,1055400000.0
2009-04-17 19:00:00,1.7245,1.72455,1.72285,1.7231,1268400000.0
2009-04-17 19:05:00,1.7232,1.7243,1.72305,1.7242,989000000.0
2009-04-17 19:10:00,1.7242,1.72505,1.72415,1.72495,690400000.0
2009-04-17 19:15:00,1.7251,1.72525,1.72365,1.72375,1054000000.0
2009-04-17 19:20:00,1.72375,1.7245,1.7237,1.72435,927200000.0
2009-04-17 19:25:00,1.7245,1.725,1.72425,1.72475,1085600000.0
2009-04-17 19:30:00,1.72485,1.725,1.7239,1.7245,1020000000.0
2009-04-17 19:35:00,1.7245,1.7249,1.7242,1.7249,592600000.0
2009-04-17 19:40:00,1.72505,1.7265,1.72505,1.72575,1081800000.0
2009-04-17 19:45:00,1.72575,1.72595,1.72555,1.7258,713000000.0
2009-04-17 19:50:00,1.7258,1.72675,1.72575,1.72655,795600000.0
2009-04-17 19:55:00,1.7266,1.7274,1.72625,1.7273,697400000.0
2009-04-17 20:00:00,1.72735,1.72745,1.72575,1.7267,1064000000.0
2009-04-17 20:05:00,1.7267,1.72745,1.7266,1.72735,812800001.0
2009-04-17 20:10:00,1.7273,1.72805,1.7271,1.7275,1056000000.0
2009-04-17 20:15:00,1.7276,1.7281,1.72745,1.72765,871400000.0
2009-04-17 20:20:00,1.7277,1.72785,1.72685,1.727,746200000.0
2009-04-17 20:25:00,1.72695,1.7274,1.7267,1.7273,646600000.0
2009-04-17 20:30:00,1.7273,1.728,1.72715,1.7275,617800000.0
2009-04-17 20:35:00,1.72735,1.7275,1.7263,1.72675,805200000.0
2009-04-17 20:40:00,1.72675,1.72695,1.72665,1.7269,379600000.0
2009-04-17 20:45:00,1.72695,1.7283,1.7268,1.7278,762000000.0
2009-04-17 20:50:00,1.7278,1.7288,1.7275,1.72785,1341800000.0
2009-04-17 20:55:00,1.72785,1.72785,1.7254,1.72655,1415099999.0
2009-04-17 21:00:00,1.72665,1.7267,1.7247,1.72525,817800000.0
2009-04-17 21:05:00,1.7251,1.72605,1.7249,1.72605,842200000.0
2009-04-17 21:10:00,1.72605,1.72645,1.72605,1.72625,340600000.0
2009-04-17 21:15:00,1.72625,1.727,1.726,1.72665,905400000.0
2009-04-17 21:20:00,1.72665,1.72785,1.7264,1.72665,886200000.0
2009-04-17 21:25:00,1.72604,1.72715,1.72577,1.7268,333200000.0
2009-04-17 21:30:00,1.7269,1.727,1.726,1.72615,584400000.0
2009-04-17 21:35:00,1.7261,1.72655,1.7259,1.7263,363400000.0
2009-04-17 21:40:00,1.7263,1.7265,1.72585,1.72635,360800000.0
2009-04-17 21:45:00,1.7264,1.7265,1.72495,1.7252,747800000.0
2009-04-17 21:50:00,1.72515,1.72525,1.72385,1.72435,833600000.0
2009-04-17 21:55:00,1.72435,1.7258,1.72415,1.72535,848600000.0
2009-04-17 22:00:00,1.72535,1.7265,1.725,1.72525,633000000.0
2009-04-17 22:05:00,1.72515,1.72585,1.72515,1.7256,370600000.0
2009-04-17 22:10:00,1.7256,1.7256,1.725,1.72525,296600000.0
2009-04-17 22:15:00,1.72525,1.72525,1.72465,1.72465,286200000.0
2009-04-17 22:20:00,1.72465,1.72485,1.72425,1.72455,222400000.0
2009-04-17 22:25:00,1.72455,1.72465,1.72395,1.7244,173800000.0
2009-04-17 22:30:00,1.7244,1.7253,1.72365,1.72395,608200000.0
2009-04-17 22:35:00,1.72395,1.7249,1.72375,1.72465,406600000.0
2009-04-17 22:40:00,1.7247,1.72485,1.72415,1.72415,263000000.0
2009-04-17 22:45:00,1.7241,1.7248,1.7241,1.72425,189800000.0
2009-04-17 22:50:00,1.7242,1.7248,1.72355,1.72355,287200000.0
2009-04-17 22:55:00,1.72355,1.72395,1.7233,1.7236,237000000.0
2009-04-19 23:00:00,1.72332,1.72477,1.72321,1.72461,100000000.0
2009-04-19 23:05:00,1.72452,1.72462,1.72412,1.72433,319200000.0
2009-04-19 23:10:00,1.72435,1.72435,1.7232,1.72435,49000000.0
2009-04-19 23:15:00,1.72435,1.7246,1.72394,1.72444,284400000.0
2009-04-19 23:20:00,1.72439,1.7251,1.72227,1.72354,468000000.0
2009-04-19 23:25:00,1.72291,1.72363,1.72146,1.72322,412000000.0
2009-04-19 23:30:00,1.72297,1.72388,1.72284,1.72324,562600000.0
2009-04-19 23:35:00,1.72368,1.72368,1.72213,1.72306,218600000.0
2009-04-19 23:40:00,1.72291,1.72387,1.72251,1.7235,602000000.0
2009-04-19 23:45:00,1.72331,1.7247,1.72276,1.7247,223600000.0
2009-04-19 23:50:00,1.7247,1.7248,1.7241,1.72455,26600000.0
2009-04-19 23:55:00,1.72396,1.7243,1.723,1.72399,311200000.0
2009-04-20 00:00:00,1.7234,1.72455,1.7232,1.72455,106400000.0
2009-04-20 00:05:00,1.72455,1.7263,1.7243,1.726,322200000.0
2009-04-20 00:10:00,1.726,1.7278,1.725,1.7277,261400000.0
2009-04-20 00:15:00,1.72765,1.7277,1.72625,1.72715,149400000.0
2009-04-20 00:20:00,1.72715,1.72735,1.72595,1.72685,217000000.0
2009-04-20 00:25:00,1.72685,1.72685,1.7254,1.7263,201200000.0
2009-04-20 00:30:00,1.72655,1.72655,1.72575,1.7259,251400000.0
2009-04-20 00:35:00,1.7264,1.72665,1.72584,1.72625,218600000.0
2009-04-20 00:40:00,1.7263,1.7264,1.7251,1.7255,512000000.0
2009-04-20 00:45:00,1.7255,1.72725,1.7254,1.72675,213800000.0
2009-04-20 00:50:00,1.72675,1.72695,1.72555,1.7259,225000000.0
2009-04-20 00:55:00,1.7258,1.7266,1.72455,1.72475,265800000.0
2009-04-20 01:00:00,1.72475,1.7262,1.72475,1.726,363200000.0
2009-04-20 01:05:00,1.72595,1.72635,1.7246,1.72585,247400000.0
2009-04-20 01:10:00,1.72585,1.72625,1.7258,1.726,153600000.0
2009-04-20 01:15:00,1.726,1.72615,1.72585,1.72605,96000000.0
2009-04-20 01:20:00,1.72605,1.7261,1.7255,1.72575,99200000.0
2009-04-20 01:25:00,1.7256,1.7272,1.7251,1.7262,307200000.0
2009-04-20 01:30:00,1.72625,1.7268,1.7257,1.7261,375400000.0
2009-04-20 01:35:00,1.7261,1.72615,1.72565,1.7258,213800000.0
2009-04-20 01:40:00,1.72575,1.72675,1.72535,1.72635,311800000.0
2009-04-20 01:45:00,1.7264,1.72685,1.72615,1.7265,201600000.0
2009-04-20 01:50:00,1.72655,1.72735,1.72625,1.72665,299200000.0
2009-04-20 01:55:00,1.7261,1.7261,1.72565,1.7259,396600000.0
2009-04-20 02:00:00,1.7261,1.7271,1.72545,1.72585,487200000.0
2009-04-20 02:05:00,1.72585,1.72635,1.72515,1.72615,374400000.0
2009-04-20 02:10:00,1.7262,1.7264,1.72615,1.7263,208000000.0
2009-04-20 02:15:00,1.72635,1.72735,1.72485,1.72735,488200000.0
2009-04-20 02:20:00,1.72735,1.7275,1.72605,1.7264,562400000.0
2009-04-20 02:25:00,1.72655,1.72735,1.72605,1.72685,527200000.0
2009-04-20 02:30:00,1.72685,1.72775,1.72635,1.7269,879600000.0
2009-04-20 02:35:00,1.7271,1.72805,1.7254,1.7258,773600000.0
2009-04-20 02:40:00,1.7259,1.72735,1.7255,1.72685,697800000.0
2009-04-20 02:45:00,1.72685,1.72765,1.7255,1.7255,525400000.0
2009-04-20 02:50:00,1.7255,1.7258,1.7246,1.72545,622200000.0
2009-04-20 02:55:00,1.72535,1.72555,1.7245,1.7245,541200000.0
2009-04-20 03:00:00,1.7246,1.72565,1.7243,1.7251,454400000.0
2009-04-20 03:05:00,1.72515,1.7261,1.7248,1.726,431200000.0
2009-04-20 03:10:00,1.726,1.726,1.7252,1.72575,226400000.0
2009-04-20 03:15:00,1.7257,1.72585,1.72465,1.72485,413200000.0
2009-04-20 03:20:00,1.72485,1.7251,1.72425,1.72445,536000000.0
2009-04-20 03:25:00,1.72445,1.7248,1.7241,1.72445,464200000.0
2009-04-20 03:30:00,1.72445,1.7251,1.72215,1.72325,662400000.0
2009-04-20 03:35:00,1.72325,1.7237,1.7223,1.72305,434400000.0
2009-04-20 03:40:00,1.7231,1.7231,1.72205,1.72215,540400000.0
2009-04-20 03:45:00,1.72215,1.72345,1.72215,1.7229,462200000.0
2009-04-20 03:50:00,1.7229,1.72365,1.72265,1.7233,417400000.0
2009-04-20 03:55:00,1.72325,1.72465,1.72275,1.7241,258400000.0
2009-04-20 04:00:00,1.7242,1.72445,1.7235,1.72395,416000000.0
2009-04-20 04:05:00,1.72405,1.72475,1.72375,1.72435,368200000.0
2009-04-20 04:10:00,1.72435,1.72435,1.7222,1.7223,377400000.0
2009-04-20 04:15:00,1.7224,1.72315,1.7222,1.7223,302600000.0
2009-04-20 04:20:00,1.72235,1.72245,1.7217,1.722,121600000.0
2009-04-20 04:25:00,1.72215,1.72245,1.7212,1.7222,299400000.0
2009-04-20 04:30:00,1.7218,1.7222,1.7214,1.72205,281200000.0
2009-04-20 04:35:00,1.72205,1.7228,1.7215,1.7222,414000000.0
2009-04-20 04:40:00,1.72225,1.7223,1.7214,1.72165,376400000.0
2009-04-20 04:45:00,1.72165,1.7222,1.7216,1.72165,190600000.0
2009-04-20 04:50:00,1.7216,1.7224,1.72115,1.7221,344200000.0
2009-04-20 04:55:00,1.7223,1.72305,1.7214,1.72305,357800000.0
2009-04-20 05:00:00,1.72305,1.72305,1.72145,1.7227,265600000.0
2009-04-20 05:05:00,1.7227,1.72275,1.7222,1.7225,180800000.0
2009-04-20 05:10:00,1.7226,1.72295,1.7223,1.7227,273600000.0
2009-04-20 05:15:00,1.7227,1.72315,1.72245,1.72295,194400000.0
2009-04-20 05:20:00,1.72295,1.7231,1.72165,1.722,352000000.0
2009-04-20 05:25:00,1.72205,1.7228,1.722,1.72255,206400000.0
2009-04-20 05:30:00,1.72255,1.7231,1.7221,1.72225,347600000.0
2009-04-20 05:35:00,1.7225,1.72285,1.7218,1.72265,351600000.0
2009-04-20 05:40:00,1.72275,1.7234,1.72155,1.7221,394800000.0
2009-04-20 05:45:00,1.72205,1.7225,1.72115,1.72115,372800000.0
2009-04-20 05:50:00,1.7212,1.72185,1.721,1.72165,216000000.0
2009-04-20 05:55:00,1.72175,1.72225,1.72175,1.72195,246400000.0
2009-04-20 06:00:00,1.72195,1.72355,1.7219,1.72355,274600000.0
2009-04-20 06:05:00,1.7232,1.7236,1.72295,1.72345,371800000.0
2009-04-20 06:10:00,1.72355,1.72375,1.7228,1.723,506600000.0
2009-04-20 06:15:00,1.72295,1.7235,1.7226,1.7227,280600000.0
2009-04-20 06:20:00,1.7227,1.72325,1.7227,1.7231,173600000.0
2009-04-20 06:25:00,1.7231,1.72335,1.72275,1.7233,153600000.0
2009-04-20 06:30:00,1.72335,1.72335,1.72275,1.72305,156800000.0
2009-04-20 06:35:00,1.723,1.7231,1.72245,1.7229,132800000.0
2009-04-20 06:40:00,1.723,1.723,1.7222,1.7225,274400000.0
2009-04-20 06:45:00,1.7225,1.7228,1.72145,1.7225,336000000.0
2009-04-20 06:50:00,1.72255,1.72255,1.72195,1.722,360800000.0
2009-04-20 06:55:00,1.722,1.72305,1.722,1.7225,420800000.0
2009-04-20 07:00:00,1.7226,1.72305,1.7215,1.72285,595800000.0
2009-04-20 07:05:00,1.72285,1.7232,1.72175,1.72185,527400000.0
2009-04-20 07:10:00,1.72185,1.72215,1.72165,1.72165,350000000.0
2009-04-20 07:15:00,1.72165,1.722,1.72145,1.72195,403200000.0
2009-04-20 07:20:00,1.7217,1.7217,1.72065,1.7211,635000000.0
2009-04-20 07:25:00,1.72105,1.72125,1.72075,1.72085,213800000.0
2009-04-20 07:30:00,1.72085,1.72135,1.7205,1.7206,281800000.0
2009-04-20 07:35:00,1.7206,1.72155,1.72045,1.72105,423200000.0
2009-04-20 07:40:00,1.721,1.7215,1.72055,1.72135,378600000.0
2009-04-20 07:45:00,1.721,1.7217,1.7206,1.7215,471800000.0
2009-04-20 07:50:00,1.72155,1.7221,1.7212,1.72175,567000000.0
2009-04-20 07:55:00,1.7219,1.7221,1.72155,1.7219,308200000.0
2009-04-20 08:00:00,1.7218,1.7219,1.7205,1.7205,583800000.0
2009-04-20 08:05:00,1.7205,1.72065,1.71885,1.7203,1036200000.0
2009-04-20 08:10:00,1.7203,1.7203,1.7167,1.71805,1183000000.0
2009-04-20 08:15:00,1.71825,1.7197,1.7182,1.71955,1080600000.0
2009-04-20 08:20:00,1.7196,1.7206,1.7194,1.7201,916000000.0
2009-04-20 08:25:00,1.7202,1.7203,1.719,1.7191,647200000.0
2009-04-20 08:30:00,1.71925,1.71935,1.7178,1.7179,1316600000.0
2009-04-20 08:35:00,1.7179,1.7194,1.7176,1.71915,1439400000.0
2009-04-20 08:40:00,1.71915,1.71975,1.71855,1.7195,1332000000.0
2009-04-20 08:45:00,1.7196,1.71985,1.71855,1.71935,1737200000.0
2009-04-20 08:50:00,1.7194,1.72035,1.71895,1.71895,1662400000.0
2009-04-20 08:55:00,1.71895,1.71905,1.71665,1.7169,1666200000.0
2009-04-20 09:00:00,1.71705,1.71725,1.7152,1.71525,1905000000.0
2009-04-20 09:05:00,1.7147,1.71525,1.7132,1.7133,1873400000.0
2009-04-20 09:10:00,1.7133,1.71475,1.7133,1.7143,1877000000.0
2009-04-20 09:15:00,1.71445,1.71655,1.71445,1.71585,1504200000.0
2009-04-20 09:20:00,1.71585,1.71665,1.7154,1.7155,1644400000.0
2009-04-20 09:25:00,1.71555,1.71665,1.7134,1.7136,1651199999.0
2009-04-20 09:30:00,1.7137,1.7137,1.7114,1.7116,2019200001.0
2009-04-20 09:35:00,1.7116,1.71195,1.7104,1.7108,1994400001.0
2009-04-20 09:40:00,1.71075,1.71225,1.71045,1.71195,2282400001.0
2009-04-20 09:45:00,1.71195,1.7125,1.71105,1.7124,1966400000.0
2009-04-20 09:50:00,1.7125,1.7125,1.7106,1.71135,1981999999.0
2009-04-20 09:55:00,1.7114,1.7114,1.7087,1.709,2239600000.0
2009-04-20 10:00:00,1.70895,1.7099,1.7086,1.70955,1901600000.0
2009-04-20 10:05:00,1.7095,1.7102,1.70895,1.7096,1924400000.0
2009-04-20 10:10:00,1.7097,1.7101,1.70895,1.70925,1333600000.0
2009-04-20 10:15:00,1.70925,1.70935,1.708,1.70855,1332400000.0
2009-04-20 10:20:00,1.7085,1.70855,1.70625,1.707,2051199999.0
2009-04-20 10:25:00,1.70705,1.7076,1.7061,1.7061,2429000000.0
2009-04-20 10:30:00,1.70615,1.70775,1.70615,1.7072,2204600000.0
2009-04-20 10:35:00,1.70725,1.70815,1.7069,1.70815,1700600000.0
2009-04-20 10:40:00,1.70815,1.70835,1.7068,1.707,2151400000.0
2009-04-20 10:45:00,1.70695,1.707,1.70485,1.70655,2350200000.0
2009-04-20 10:50:00,1.70655,1.7071,1.7035,1.7035,1791000000.0
2009-04-20 10:55:00,1.70365,1.7051,1.7036,1.70425,2256300000.0
2009-04-20 11:00:00,1.70425,1.70505,1.7041,1.7049,2153199999.0
2009-04-20 11:05:00,1.7048,1.7063,1.70435,1.706,1776999999.0
2009-04-20 11:10:00,1.7059,1.7073,1.7051,1.7071,2643200001.0
2009-04-20 11:15:00,1.70715,1.7073,1.70505,1.70525,1890199999.0
2009-04-20 11:20:00,1.70525,1.70555,1.70375,1.7049,1739700000.0
2009-04-20 11:25:00,1.70495,1.70665,1.70495,1.70575,1767600000.0
2009-04-20 11:30:00,1.70575,1.7063,1.70495,1.7063,1263999999.0
2009-04-20 11:35:00,1.7063,1.7063,1.70495,1.70515,1657600000.0
2009-04-20 11:40:00,1.7054,1.70565,1.70155,1.70225,1803400000.0
2009-04-20 11:45:00,1.70225,1.70255,1.70155,1.70175,1783800000.0
2009-04-20 11:50:00,1.7017,1.7035,1.7007,1.70225,2170200000.0
2009-04-20 11:55:00,1.70245,1.70295,1.70085,1.70095,2500600000.0
2009-04-20 12:00:00,1.70095,1.7029,1.70085,1.7025,1944400000.0
2009-04-20 12:05:00,1.7025,1.70405,1.7019,1.70375,2545000000.0
2009-04-20 12:10:00,1.7038,1.7044,1.7034,1.7039,1322500000.0
2009-04-20 12:15:00,1.7041,1.7047,1.7037,1.704,1531600000.0
2009-04-20 12:20:00,1.704,1.70605,1.7038,1.70605,1908399999.0
2009-04-20 12:25:00,1.70615,1.70635,1.705,1.7055,1058600000.0
2009-04-20 12:30:00,1.7055,1.70585,1.7045,1.70505,1618800000.0
2009-04-20 12:35:00,1.70505,1.7051,1.70315,1.7033,1258599999.0
2009-04-20 12:40:00,1.7032,1.70435,1.70225,1.7038,1897399999.0
2009-04-20 12:45:00,1.70395,1.7053,1.70365,1.70525,1356400000.0
2009-04-20 12:50:00,1.70525,1.70685,1.70415,1.7065,1795400000.0
2009-04-20 12:55:00,1.7065,1.70665,1.7053,1.70615,2056600000.0
2009-04-20 13:00:00,1.70605,1.70615,1.7045,1.70555,1777000000.0
2009-04-20 13:05:00,1.70555,1.7058,1.7043,1.7057,2078000000.0
2009-04-20 13:10:00,1.7057,1.70615,1.705,1.7058,1981000000.0
2009-04-20 13:15:00,1.7058,1.70625,1.70525,1.70595,1740800001.0
2009-04-20 13:20:00,1.70595,1.7071,1.7057,1.70645,1946400000.0
2009-04-20 13:25:00,1.7064,1.7068,1.70565,1.7067,1891200000.0
2009-04-20 13:30:00,1.7067,1.707,1.70565,1.70635,1737400000.0
2009-04-20 13:35:00,1.70635,1.7067,1.70575,1.7058,1159600000.0
2009-04-20 13:40:00,1.7058,1.7062,1.70425,1.70555,1704200000.0
2009-04-20 13:45:00,1.70555,1.70725,1.70505,1.7069,1437800000.0
2009-04-20 13:50:00,1.7069,1.70735,1.70605,1.70625,1347400000.0
2009-04-20 13:55:00,1.70625,1.70645,1.70525,1.7053,1412600000.0
2009-04-20 14:00:00,1.7052,1.7056,1.7043,1.7045,1535600001.0
2009-04-20 14:05:00,1.70455,1.7047,1.70355,1.7043,1475600000.0
2009-04-20 14:10:00,1.7043,1.70635,1.7042,1.70565,1834600000.0
2009-04-20 14:15:00,1.7056,1.7056,1.703,1.703,2123400000.0
2009-04-20 14:20:00,1.7028,1.7033,1.7009,1.701,2399799999.0
2009-04-20 14:25:00,1.70095,1.70165,1.70045,1.70155,2055800000.0
2009-04-20 14:30:00,1.7014,1.70325,1.7013,1.7027,1825400000.0
2009-04-20 14:35:00,1.7027,1.70395,1.7026,1.7034,1613800000.0
2009-04-20 14:40:00,1.7034,1.70365,1.7023,1.70235,1746400000.0
2009-04-20 14:45:00,1.7024,1.7027,1.7006,1.7016,1841600000.0
2009-04-20 14:50:00,1.70155,1.703,1.70105,1.70255,1754500000.0
2009-04-20 14:55:00,1.7025,1.70255,1.70125,1.70165,1578000000.0
2009-04-20 15:00:00,1.70165,1.70275,1.7014,1.7019,1326700000.0
2009-04-20 15:05:00,1.70205,1.7026,1.70155,1.7022,1827600000.0
2009-04-20 15:10:00,1.70225,1.7032,1.7021,1.70305,1755600000.0
2009-04-20 15:15:00,1.703,1.70435,1.702,1.7037,1538000000.0
2009-04-20 15:20:00,1.7036,1.7041,1.70325,1.7033,1521800000.0
2009-04-20 15:25:00,1.7033,1.7057,1.7033,1.70525,2000600000.0
2009-04-20 15:30:00,1.70525,1.7067,1.70525,1.7056,1697800000.0
2009-04-20 15:35:00,1.70555,1.70605,1.704,1.7054,1994200000.0
2009-04-20 15:40:00,1.7054,1.7065,1.7048,1.70565,1585000000.0
2009-04-20 15:45:00,1.70565,1.70695,1.705,1.70635,2535800000.0
2009-04-20 15:50:00,1.70625,1.7072,1.70555,1.70675,2254799999.0
2009-04-20 15:55:00,1.70675,1.70755,1.7059,1.707,2469399999.0
2009-04-20 16:00:00,1.707,1.707,1.70175,1.7023,2706799999.0
2009-04-20 16:05:00,1.70235,1.70365,1.7021,1.7024,1888000000.0
2009-04-20 16:10:00,1.7024,1.7037,1.70135,1.70165,2515500000.0
2009-04-20 16:15:00,1.70165,1.7031,1.7013,1.70275,2411400000.0
2009-04-20 16:20:00,1.7027,1.70275,1.70095,1.7023,1777400000.0
2009-04-20 16:25:00,1.7022,1.70235,1.7012,1.70155,2114200000.0
2009-04-20 16:30:00,1.7016,1.70225,1.7007,1.7016,2490000000.0
2009-04-20 16:35:00,1.70155,1.70375,1.7013,1.70275,2481799999.0
2009-04-20 16:40:00,1.7027,1.70345,1.70235,1.7029,1941100000.0
2009-04-20 16:45:00,1.70315,1.70335,1.70215,1.70295,1719799999.0
2009-04-20 16:50:00,1.7029,1.70325,1.7016,1.70205,1776800000.0
2009-04-20 16:55:00,1.70215,1.7028,1.7013,1.7018,2088600000.0
2009-04-20 17:00:00,1.7018,1.7027,1.7007,1.70075,2510000000.0
2009-04-20 17:05:00,1.70065,1.70065,1.69885,1.7001,1933200000.0
2009-04-20 17:10:00,1.7002,1.7014,1.69995,1.7009,1751200000.0
2009-04-20 17:15:00,1.7009,1.70115,1.6998,1.70005,1878799999.0
2009-04-20 17:20:00,1.7004,1.70145,1.70035,1.70145,1495000000.0
2009-04-20 17:25:00,1.70145,1.7018,1.7002,1.7003,1597600000.0
2009-04-20 17:30:00,1.7003,1.70195,1.7003,1.7009,1880000001.0
2009-04-20 17:35:00,1.701,1.7013,1.6995,1.70065,1837400000.0
2009-04-20 17:40:00,1.70065,1.70185,1.70035,1.70145,1764600000.0
2009-04-20 17:45:00,1.70145,1.70315,1.70125,1.7021,2293399999.0
2009-04-20 17:50:00,1.7022,1.70275,1.7021,1.7023,1487000000.0
2009-04-20 17:55:00,1.7023,1.70305,1.70185,1.70195,1637600000.0
2009-04-20 18:00:00,1.70195,1.7021,1.7008,1.70095,1347400000.0
2009-04-20 18:05:00,1.70105,1.7012,1.70035,1.70095,1481200000.0
2009-04-20 18:10:00,1.70095,1.70175,1.7006,1.70165,1803200000.0
2009-04-20 18:15:00,1.70165,1.70225,1.7007,1.7009,1925600000.0
2009-04-20 18:20:00,1.7009,1.7015,1.7003,1.70125,1663800000.0
2009-04-20 18:25:00,1.7014,1.7014,1.7001,1.70055,1852800000.0
2009-04-20 18:30:00,1.7007,1.70115,1.69985,1.7008,1659000000.0
2009-04-20 18:35:00,1.70085,1.70095,1.6999,1.7,1126800000.0
2009-04-20 18:40:00,1.69995,1.7002,1.6988,1.70005,1549000000.0
2009-04-20 18:45:00,1.7002,1.7014,1.7,1.70085,870400000.0
2009-04-20 18:50:00,1.70095,1.70095,1.6997,1.7,1042600000.0
2009-04-20 18:55:00,1.7,1.70085,1.69975,1.69995,878600000.0
2009-04-20 19:00:00,1.69995,1.7014,1.69985,1.7012,1105000000.0
2009-04-20 19:05:00,1.7013,1.7013,1.6999,1.70045,1051200000.0
2009-04-20 19:10:00,1.70045,1.70075,1.7,1.70035,972000000.0
2009-04-20 19:15:00,1.7004,1.7008,1.69935,1.6997,1391200000.0
2009-04-20 19:20:00,1.69935,1.7004,1.6992,1.7003,1966600000.0
2009-04-20 19:25:00,1.70035,1.7008,1.6992,1.6996,1342799999.0
2009-04-20 19:30:00,1.6996,1.70025,1.6993,1.7002,1233400000.0
2009-04-20 19:35:00,1.7002,1.70055,1.69955,1.69975,1055400000.0
2009-04-20 19:40:00,1.6995,1.69985,1.69865,1.69945,706800000.0
2009-04-20 19:45:00,1.69945,1.70075,1.69875,1.69905,1558600000.0
2009-04-20 19:50:00,1.69905,1.6998,1.6988,1.69895,1109800000.0
2009-04-20 19:55:00,1.69895,1.6998,1.6989,1.69945,1172400000.0
2009-04-20 20:00:00,1.69945,1.69965,1.6987,1.6987,896400000.0
2009-04-20 20:05:00,1.6987,1.6991,1.6981,1.6988,838000000.0
2009-04-20 20:10:00,1.69885,1.69975,1.6986,1.6994,1064800000.0
2009-04-20 20:15:00,1.6994,1.7,1.699,1.69985,1477200000.0
2009-04-20 20:20:00,1.69985,1.69985,1.69915,1.6992,950200000.0
2009-04-20 20:25:00,1.69915,1.6997,1.69905,1.69955,1063200000.0
2009-04-20 20:30:00,1.6994,1.70065,1.6994,1.7001,968400000.0
2009-04-20 20:35:00,1.7001,1.70065,1.69895,1.69905,1009000000.0
2009-04-20 20:40:00,1.69905,1.6995,1.6985,1.6988,1359200000.0
2009-04-20 20:45:00,1.6988,1.69955,1.6988,1.69905,549000000.0
2009-04-20 20:50:00,1.69905,1.69935,1.69845,1.69875,954200000.0
2009-04-20 20:55:00,1.6987,1.6999,1.69825,1.6999,1303600000.0
2009-04-20 21:00:00,1.69985,1.69995,1.6985,1.69895,1007200000.0
2009-04-20 21:05:00,1.69885,1.6991,1.69865,1.6989,426000000.0
2009-04-20 21:10:00,1.699,1.69925,1.6983,1.69835,860200000.0
2009-04-20 21:15:00,1.6983,1.69905,1.69795,1.69825,1410800000.0
2009-04-20 21:20:00,1.6982,1.69965,1.6979,1.6995,2138800001.0
2009-04-20 21:25:00,1.6995,1.69965,1.69905,1.69955,794800000.0
2009-04-20 21:30:00,1.6996,1.70065,1.6995,1.70015,676000000.0
2009-04-20 21:35:00,1.7001,1.7005,1.7,1.7002,475600000.0
2009-04-20 21:40:00,1.7002,1.7002,1.69935,1.6997,722600000.0
2009-04-20 21:45:00,1.6997,1.7,1.69945,1.69975,880400000.0
2009-04-20 21:50:00,1.69985,1.70025,1.69895,1.69925,1136400000.0
2009-04-20 21:55:00,1.69925,1.69975,1.69865,1.69925,802800000.0
2009-04-20 22:00:00,1.69915,1.7,1.69895,1.6994,780600000.0
2009-04-20 22:05:00,1.6994,1.6994,1.6988,1.69895,543200000.0
2009-04-20 22:10:00,1.69895,1.69955,1.69855,1.69945,419000000.0
2009-04-20 22:15:00,1.69945,1.6995,1.69815,1.69815,310400000.0
2009-04-20 22:20:00,1.69815,1.69905,1.69815,1.69875,251400000.0
2009-04-20 22:25:00,1.69875,1.6991,1.69835,1.69845,223400000.0
2009-04-20 22:30:00,1.69845,1.6991,1.6984,1.69865,595800000.0
2009-04-20 22:35:00,1.69865,1.69885,1.69835,1.6988,283200000.0
2009-04-20 22:40:00,1.6988,1.6989,1.6982,1.69855,271200000.0
2009-04-20 22:45:00,1.69865,1.6992,1.6985,1.6988,314400000.0
2009-04-20 22:50:00,1.69895,1.6993,1.6987,1.69905,252800000.0
2009-04-20 22:55:00,1.69905,1.69935,1.69835,1.699,279000000.0
2009-04-20 23:00:00,1.69847,1.69867,1.69777,1.69803,320600000.0
2009-04-20 23:05:00,1.69844,1.6985,1.69796,1.6983,107200000.0
2009-04-20 23:10:00,1.6983,1.6988,1.69765,1.69815,179200000.0
2009-04-20 23:15:00,1.6981,1.6986,1.69725,1.69795,285200000.0
2009-04-20 23:20:00,1.69795,1.69835,1.6972,1.69795,476800000.0
2009-04-20 23:25:00,1.6979,1.69895,1.69765,1.6978,192800000.0
2009-04-20 23:30:00,1.6982,1.69875,1.698,1.69855,368000000.0
2009-04-20 23:35:00,1.6985,1.6985,1.69795,1.69795,239800000.0
2009-04-20 23:40:00,1.69795,1.698,1.6975,1.6978,320200000.0
2009-04-20 23:45:00,1.6978,1.69945,1.69775,1.69855,290400000.0
2009-04-20 23:50:00,1.6985,1.69885,1.69825,1.69825,270000000.0
2009-04-20 23:55:00,1.69825,1.69905,1.69825,1.69865,353200000.0
2009-04-21 00:00:00,1.6987,1.69895,1.6983,1.6984,360600000.0
2009-04-21 00:05:00,1.6984,1.699,1.6983,1.69895,135400000.0
2009-04-21 00:10:00,1.699,1.69934,1.69859,1.69876,327400000.0
2009-04-21 00:15:00,1.6992,1.6992,1.69843,1.69895,109800000.0
2009-04-21 00:20:00,1.6989,1.6996,1.69885,1.6992,161800000.0
2009-04-21 00:25:00,1.69925,1.6995,1.6991,1.6992,158800000.0
2009-04-21 00:30:00,1.69925,1.6993,1.6983,1.6983,275800000.0
2009-04-21 00:35:00,1.6984,1.69905,1.69835,1.6985,527800000.0
2009-04-21 00:40:00,1.6985,1.6987,1.6985,1.69865,256800000.0
2009-04-21 00:45:00,1.6987,1.6994,1.6986,1.6994,348400000.0
2009-04-21 00:50:00,1.69945,1.6997,1.69875,1.69875,362600000.0
2009-04-21 00:55:00,1.69875,1.69915,1.6987,1.6989,424000000.0
2009-04-21 01:00:00,1.69895,1.69995,1.6982,1.6999,678200000.0
2009-04-21 01:05:00,1.6999,1.69995,1.69945,1.69955,288000000.0
2009-04-21 01:10:00,1.69955,1.69955,1.69895,1.6991,410800000.0
2009-04-21 01:15:00,1.6992,1.69975,1.699,1.6992,282200000.0
2009-04-21 01:20:00,1.6992,1.7005,1.6981,1.69855,371000000.0
2009-04-21 01:25:00,1.69875,1.6988,1.69757,1.6987,368400000.0
2009-04-21 01:30:00,1.6987,1.69945,1.6981,1.69865,404600000.0
2009-04-21 01:35:00,1.6987,1.6993,1.6986,1.69905,188800000.0
2009-04-21 01:40:00,1.69915,1.69965,1.69915,1.69945,300800000.0
2009-04-21 01:45:00,1.69945,1.6996,1.6986,1.6986,264800000.0
2009-04-21 01:50:00,1.69855,1.69885,1.6976,1.69785,500000000.0
2009-04-21 01:55:00,1.69785,1.69785,1.69325,1.6943,1190600000.0
2009-04-21 02:00:00,1.6943,1.69735,1.6943,1.6945,1037400000.0
2009-04-21 02:05:00,1.6943,1.696,1.69405,1.69595,878800000.0
2009-04-21 02:10:00,1.69595,1.69655,1.69545,1.6956,649800000.0
2009-04-21 02:15:00,1.69555,1.6965,1.69555,1.69625,1235200000.0
2009-04-21 02:20:00,1.6962,1.6966,1.69515,1.6958,1042400000.0
2009-04-21 02:25:00,1.69585,1.69685,1.69565,1.6962,667600000.0
2009-04-21 02:30:00,1.6962,1.69645,1.69595,1.6962,199200000.0
2009-04-21 02:35:00,1.69625,1.69755,1.6958,1.6964,634000000.0
2009-04-21 02:40:00,1.6964,1.6974,1.69605,1.6974,491600000.0
2009-04-21 02:45:00,1.69705,1.6988,1.69705,1.6981,671200000.0
2009-04-21 02:50:00,1.69815,1.6983,1.69755,1.69765,350400000.0
2009-04-21 02:55:00,1.6976,1.69815,1.6964,1.6974,523200000.0
2009-04-21 03:00:00,1.69735,1.6984,1.69695,1.69735,876000000.0
2009-04-21 03:05:00,1.6976,1.69985,1.69745,1.69885,933800000.0
2009-04-21 03:10:00,1.6988,1.7021,1.69825,1.70045,1342600000.0
2009-04-21 03:15:00,1.7011,1.7011,1.69795,1.6986,1207200000.0
2009-04-21 03:20:00,1.6986,1.69905,1.69725,1.69825,753000000.0
2009-04-21 03:25:00,1.69835,1.69885,1.69785,1.6984,462400000.0
2009-04-21 03:30:00,1.69805,1.69825,1.69715,1.69765,940000000.0
2009-04-21 03:35:00,1.69755,1.6978,1.69725,1.69775,273200000.0
2009-04-21 03:40:00,1.69765,1.69795,1.6968,1.6972,497000000.0
2009-04-21 03:45:00,1.6972,1.6977,1.6966,1.69715,529200000.0
2009-04-21 03:50:00,1.6968,1.6975,1.6957,1.6971,380600000.0
2009-04-21 03:55:00,1.69705,1.6976,1.69665,1.6974,483800000.0
2009-04-21 04:00:00,1.69745,1.69745,1.6958,1.69635,443400000.0
2009-04-21 04:05:00,1.69635,1.6966,1.6959,1.696,323200000.0
2009-04-21 04:10:00,1.69585,1.6966,1.69555,1.69595,655000000.0
2009-04-21 04:15:00,1.69585,1.6965,1.6953,1.6962,362600000.0
2009-04-21 04:20:00,1.6963,1.69705,1.69615,1.69625,240000000.0
2009-04-21 04:25:00,1.69635,1.6971,1.6962,1.6968,333800000.0
2009-04-21 04:30:00,1.6968,1.69695,1.6966,1.69675,309800000.0
2009-04-21 04:35:00,1.69675,1.6985,1.6963,1.6985,679400000.0
2009-04-21 04:40:00,1.6985,1.6989,1.6976,1.69795,546000000.0
2009-04-21 04:45:00,1.6979,1.6985,1.69765,1.69795,366600000.0
2009-04-21 04:50:00,1.698,1.698,1.6971,1.6971,248200000.0
2009-04-21 04:55:00,1.69705,1.698,1.69705,1.6974,344000000.0
2009-04-21 05:00:00,1.6974,1.6975,1.69555,1.6974,493200000.0
2009-04-21 05:05:00,1.6974,1.69825,1.6974,1.698,405400000.0
2009-04-21 05:10:00,1.698,1.69885,1.698,1.6983,326800000.0
2009-04-21 05:15:00,1.69835,1.69895,1.6983,1.6988,321000000.0
2009-04-21 05:20:00,1.69875,1.6991,1.6985,1.69885,659800000.0
2009-04-21 05:25:00,1.69885,1.69955,1.69875,1.69915,364400000.0
2009-04-21 05:30:00,1.6992,1.6995,1.69795,1.69795,304400000.0
2009-04-21 05:35:00,1.69795,1.69945,1.6976,1.69945,482799998.0
2009-04-21 05:40:00,1.69945,1.69945,1.69795,1.6985,606800000.0
2009-04-21 05:45:00,1.6985,1.69865,1.6977,1.69845,1453400000.0
2009-04-21 05:50:00,1.6985,1.6985,1.6979,1.69845,441200000.0
2009-04-21 05:55:00,1.69845,1.699,1.69805,1.699,236000000.0
2009-04-21 06:00:00,1.6991,1.6997,1.69875,1.69935,306600000.0
2009-04-21 06:05:00,1.69935,1.69955,1.69855,1.69885,402000000.0
2009-04-21 06:10:00,1.69885,1.69935,1.6988,1.6991,92400000.0
2009-04-21 06:15:00,1.6991,1.6992,1.6987,1.69885,151800000.0
2009-04-21 06:20:00,1.69885,1.69885,1.6986,1.69865,172400000.0
2009-04-21 06:25:00,1.69865,1.69885,1.6986,1.69885,64000000.0
2009-04-21 06:30:00,1.69885,1.6994,1.69885,1.69935,292600000.0
2009-04-21 06:35:00,1.69935,1.70065,1.6986,1.70035,681200000.0
2009-04-21 06:40:00,1.70035,1.70215,1.70035,1.7015,737800000.0
2009-04-21 06:45:00,1.7015,1.70215,1.7009,1.70165,623400000.0
2009-04-21 06:50:00,1.70155,1.70175,1.70105,1.70145,437800000.0
2009-04-21 06:55:00,1.70145,1.70185,1.70135,1.70175,373800000.0
2009-04-21 07:00:00,1.7017,1.7022,1.7013,1.7016,427800000.0
2009-04-21 07:05:00,1.7016,1.7018,1.7009,1.70135,491000000.0
2009-04-21 07:10:00,1.70145,1.7015,1.7006,1.7007,506800000.0
2009-04-21 07:15:00,1.7007,1.7008,1.7001,1.7004,361800000.0
2009-04-21 07:20:00,1.70015,1.7003,1.6998,1.6998,208200000.0
2009-04-21 07:25:00,1.69975,1.6998,1.69855,1.69915,513800000.0
2009-04-21 07:30:00,1.69915,1.70065,1.6986,1.7005,654000000.0
2009-04-21 07:35:00,1.70055,1.70125,1.70005,1.7001,520800000.0
2009-04-21 07:40:00,1.69995,1.7011,1.69935,1.70025,973600000.0
2009-04-21 07:45:00,1.7003,1.70055,1.69965,1.70005,536000000.0
2009-04-21 07:50:00,1.7,1.7,1.69945,1.6997,319200000.0
2009-04-21 07:55:00,1.6997,1.702,1.6997,1.70115,559200000.0
2009-04-21 08:00:00,1.70115,1.7012,1.7001,1.70045,705800000.0
2009-04-21 08:05:00,1.70045,1.7005,1.69905,1.69975,1014600000.0
2009-04-21 08:10:00,1.69975,1.7002,1.6992,1.7,963000000.0
2009-04-21 08:15:00,1.69995,1.70035,1.6995,1.69985,489000000.0
2009-04-21 08:20:00,1.6998,1.7016,1.6996,1.7001,975000000.0
2009-04-21 08:25:00,1.70005,1.7007,1.69955,1.7001,794600000.0
2009-04-21 08:30:00,1.7002,1.70055,1.69895,1.6993,1192200000.0
2009-04-21 08:35:00,1.69905,1.6997,1.69715,1.69715,953400000.0
2009-04-21 08:40:00,1.69725,1.69855,1.69725,1.69825,1448400000.0
2009-04-21 08:45:00,1.69825,1.69855,1.6965,1.69705,1239400000.0
2009-04-21 08:50:00,1.69715,1.6983,1.69705,1.6975,1567200000.0
2009-04-21 08:55:00,1.6975,1.69765,1.69505,1.69575,1525000000.0
2009-04-21 09:00:00,1.69575,1.69935,1.69575,1.69815,1660200000.0
2009-04-21 09:05:00,1.698,1.6989,1.6964,1.69695,1592800000.0
2009-04-21 09:10:00,1.69695,1.69705,1.6957,1.69695,1698600000.0
2009-04-21 09:15:00,1.69695,1.69735,1.69525,1.6962,1709400000.0
2009-04-21 09:20:00,1.6962,1.69705,1.69555,1.69665,1668800000.0
2009-04-21 09:25:00,1.69675,1.69735,1.6963,1.6969,1449400000.0
2009-04-21 09:30:00,1.6969,1.69825,1.69675,1.69745,1570200000.0
2009-04-21 09:35:00,1.69745,1.69975,1.69725,1.69935,1484800000.0
2009-04-21 09:40:00,1.6994,1.70155,1.6991,1.7007,2091800000.0
2009-04-21 09:45:00,1.7007,1.701,1.69975,1.70085,1487800000.0
2009-04-21 09:50:00,1.70085,1.70275,1.70005,1.70095,1828400000.0
2009-04-21 09:55:00,1.70085,1.7009,1.6995,1.69985,1458000000.0
2009-04-21 10:00:00,1.69985,1.7019,1.6998,1.70175,1583800000.0
2009-04-21 10:05:00,1.70175,1.7022,1.70095,1.7013,1548400000.0
2009-04-21 10:10:00,1.70145,1.70215,1.7005,1.7019,1810000000.0
2009-04-21 10:15:00,1.70185,1.70285,1.7014,1.7027,1466200000.0
2009-04-21 10:20:00,1.70275,1.7033,1.702,1.7022,1870000000.0
2009-04-21 10:25:00,1.7023,1.70345,1.7018,1.70185,1956200000.0
2009-04-21 10:30:00,1.7017,1.70345,1.7011,1.7033,1720400001.0
2009-04-21 10:35:00,1.7033,1.7049,1.70285,1.7032,2301000000.0
2009-04-21 10:40:00,1.7033,1.7044,1.70275,1.70395,1906399999.0
2009-04-21 10:45:00,1.704,1.70445,1.7029,1.70335,1774200000.0
2009-04-21 10:50:00,1.70335,1.7035,1.70025,1.7013,1969800001.0
2009-04-21 10:55:00,1.70135,1.7035,1.70105,1.7031,1718200000.0
2009-04-21 11:00:00,1.7032,1.704,1.6994,1.70285,2374700000.0
2009-04-21 11:05:00,1.70295,1.704,1.70175,1.70285,2129700000.0
2009-04-21 11:10:00,1.70275,1.7032,1.70169,1.7022,1897200000.0
2009-04-21 11:15:00,1.7022,1.7033,1.70195,1.70235,1992000001.0
2009-04-21 11:20:00,1.70245,1.70345,1.7021,1.70305,1627600000.0
2009-04-21 11:25:00,1.70305,1.70495,1.7025,1.70415,1708999999.0
2009-04-21 11:30:00,1.70415,1.70525,1.70385,1.7047,1688800000.0
2009-04-21 11:35:00,1.70475,1.7056,1.7033,1.70365,2009600000.0
2009-04-21 11:40:00,1.70365,1.70405,1.70235,1.70285,1975600000.0
2009-04-21 11:45:00,1.7029,1.70415,1.70265,1.70295,1446400000.0
2009-04-21 11:50:00,1.70295,1.7039,1.70265,1.70375,1041600000.0
2009-04-21 11:55:00,1.7037,1.7037,1.7026,1.7026,1272600000.0
2009-04-21 12:00:00,1.7026,1.70295,1.702,1.70265,1022400000.0
2009-04-21 12:05:00,1.70275,1.70445,1.70205,1.7044,1570600000.0
2009-04-21 12:10:00,1.70455,1.70565,1.7044,1.70475,1752400000.0
2009-04-21 12:15:00,1.7047,1.70515,1.7031,1.70335,1339200000.0
2009-04-21 12:20:00,1.70325,1.70365,1.7021,1.7021,925800000.0
2009-04-21 12:25:00,1.7021,1.7038,1.70165,1.7023,1446000000.0
2009-04-21 12:30:00,1.70235,1.7034,1.7016,1.70315,1567600000.0
2009-04-21 12:35:00,1.70315,1.7033,1.70185,1.7024,1235000000.0
2009-04-21 12:40:00,1.7024,1.70255,1.7009,1.7016,1094000000.0
2009-04-21 12:45:00,1.7017,1.7019,1.6999,1.6999,1580800000.0
2009-04-21 12:50:00,1.6999,1.70035,1.6994,1.69975,1068400000.0
2009-04-21 12:55:00,1.69975,1.70075,1.69885,1.7002,1479400001.0
2009-04-21 13:00:00,1.7001,1.70065,1.6995,1.6999,1645400000.0
2009-04-21 13:05:00,1.6999,1.6999,1.69785,1.69845,1536400000.0
2009-04-21 13:10:00,1.6985,1.69945,1.6984,1.69925,1145800000.0
2009-04-21 13:15:00,1.69925,1.70045,1.69895,1.7004,1043800000.0
2009-04-21 13:20:00,1.7004,1.7017,1.6996,1.70005,1236000000.0
2009-04-21 13:25:00,1.7,1.70035,1.69865,1.69965,1661400000.0
2009-04-21 13:30:00,1.6995,1.6996,1.69835,1.6992,1516600000.0
2009-04-21 13:35:00,1.69915,1.70015,1.6985,1.69945,1417000000.0
2009-04-21 13:40:00,1.69945,1.6997,1.69855,1.69905,1801800000.0
2009-04-21 13:45:00,1.699,1.6999,1.6983,1.6992,1598200000.0
2009-04-21 13:50:00,1.6993,1.7004,1.69915,1.7002,1419400000.0
2009-04-21 13:55:00,1.7002,1.70065,1.69935,1.70015,1712000000.0
2009-04-21 14:00:00,1.70015,1.7004,1.69965,1.69975,1762600001.0
2009-04-21 14:05:00,1.6997,1.70155,1.69925,1.7013,1578200000.0
2009-04-21 14:10:00,1.70125,1.7025,1.7008,1.701,1798000001.0
2009-04-21 14:15:00,1.7009,1.7032,1.70025,1.703,1747600000.0
2009-04-21 14:20:00,1.70285,1.7037,1.70255,1.70295,1504600000.0
2009-04-21 14:25:00,1.70305,1.7045,1.70195,1.7037,1644200000.0
2009-04-21 14:30:00,1.7037,1.70485,1.70345,1.7038,1741600000.0
2009-04-21 14:35:00,1.7039,1.7058,1.70355,1.7055,2188800000.0
2009-04-21 14:40:00,1.7057,1.70725,1.7054,1.7057,2377399999.0
2009-04-21 14:45:00,1.7057,1.7057,1.70415,1.7046,2219600000.0
2009-04-21 14:50:00,1.7046,1.70545,1.70405,1.70465,1977800001.0
2009-04-21 14:55:00,1.7047,1.70575,1.70445,1.70505,1863200000.0
2009-04-21 15:00:00,1.7051,1.7051,1.70425,1.70465,2063000000.0
2009-04-21 15:05:00,1.7047,1.7051,1.70365,1.7038,1840200000.0
2009-04-21 15:10:00,1.70375,1.7055,1.70375,1.70485,1550400000.0
2009-04-21 15:15:00,1.7048,1.70485,1.70325,1.7035,2007000000.0
2009-04-21 15:20:00,1.7036,1.70385,1.70195,1.7024,1836600000.0
2009-04-21 15:25:00,1.70235,1.7025,1.7015,1.70235,1748000000.0
2009-04-21 15:30:00,1.70235,1.70245,1.70155,1.70235,2067200000.0
2009-04-21 15:35:00,1.70235,1.7058,1.7022,1.7057,2069200000.0
2009-04-21 15:40:00,1.7056,1.7058,1.70335,1.70335,1872199999.0
2009-04-21 15:45:00,1.70315,1.7043,1.70305,1.7036,1879200000.0
2009-04-21 15:50:00,1.7037,1.705,1.7032,1.7045,2245000000.0
2009-04-21 15:55:00,1.7045,1.70485,1.70365,1.70475,2183800000.0
2009-04-21 16:00:00,1.70465,1.70485,1.7031,1.7032,1996400000.0
2009-04-21 16:05:00,1.70315,1.7056,1.70305,1.7054,1437000000.0
2009-04-21 16:10:00,1.7054,1.70615,1.7049,1.7054,2092400000.0
2009-04-21 16:15:00,1.7054,1.70545,1.7042,1.7048,1852000000.0
2009-04-21 16:20:00,1.7048,1.7053,1.70355,1.7038,1874600000.0
2009-04-21 16:25:00,1.7038,1.7043,1.7035,1.70375,1985400000.0
2009-04-21 16:30:00,1.70375,1.70435,1.70325,1.7038,1658400000.0
2009-04-21 16:35:00,1.70375,1.70445,1.70335,1.7043,2189600000.0
2009-04-21 16:40:00,1.70455,1.70615,1.70415,1.70595,1880600000.0
2009-04-21 16:45:00,1.7059,1.7061,1.7046,1.70465,2005200000.0
2009-04-21 16:50:00,1.70465,1.70555,1.70465,1.7048,1799600000.0
2009-04-21 16:55:00,1.7048,1.7063,1.7045,1.7047,1883800000.0
2009-04-21 17:00:00,1.7049,1.7097,1.70475,1.7091,2105600000.0
2009-04-21 17:05:00,1.7091,1.71105,1.7091,1.7108,1667600000.0
2009-04-21 17:10:00,1.7108,1.7108,1.709,1.7097,1845000000.0
2009-04-21 17:15:00,1.7097,1.71075,1.7095,1.7102,2230200000.0
2009-04-21 17:20:00,1.71035,1.71115,1.7096,1.7102,2372200000.0
2009-04-21 17:25:00,1.7102,1.7108,1.7083,1.70865,1834600000.0
2009-04-21 17:30:00,1.7086,1.7096,1.7083,1.7095,1425600000.0
2009-04-21 17:35:00,1.70955,1.70975,1.70905,1.70945,1539400000.0
2009-04-21 17:40:00,1.70945,1.7098,1.7085,1.7092,1462200001.0
2009-04-21 17:45:00,1.7093,1.7109,1.70895,1.7103,1590600000.0
2009-04-21 17:50:00,1.7102,1.71035,1.70815,1.7098,1555000000.0
2009-04-21 17:55:00,1.71,1.712,1.70975,1.712,2164800000.0
2009-04-21 18:00:00,1.71195,1.7127,1.7111,1.7121,1464399999.0
2009-04-21 18:05:00,1.7121,1.71235,1.70985,1.71005,1906800000.0
2009-04-21 18:10:00,1.71005,1.71075,1.7091,1.71025,1923000001.0
2009-04-21 18:15:00,1.7101,1.71115,1.7101,1.71085,1094600000.0
2009-04-21 18:20:00,1.71085,1.7138,1.71085,1.7131,1554200000.0
2009-04-21 18:25:00,1.71315,1.71365,1.71215,1.7129,1229800000.0
2009-04-21 18:30:00,1.71285,1.7141,1.7123,1.7134,1074200000.0
2009-04-21 18:35:00,1.7135,1.71375,1.71205,1.71205,1102200000.0
2009-04-21 18:40:00,1.71195,1.7132,1.71185,1.71215,1071800000.0
2009-04-21 18:45:00,1.7121,1.71345,1.71205,1.71265,1211000000.0
2009-04-21 18:50:00,1.71265,1.7131,1.71165,1.71275,1165200000.0
2009-04-21 18:55:00,1.71275,1.71345,1.7125,1.71295,1232600000.0
2009-04-21 19:00:00,1.71305,1.71415,1.713,1.71405,1213000000.0
2009-04-21 19:05:00,1.71405,1.71465,1.7133,1.7146,1209800000.0
2009-04-21 19:10:00,1.7146,1.7148,1.7139,1.71425,759800000.0
2009-04-21 19:15:00,1.71435,1.71445,1.7132,1.7137,703800000.0
2009-04-21 19:20:00,1.7137,1.7137,1.713,1.7132,919200000.0
2009-04-21 19:25:00,1.7131,1.71375,1.7128,1.71325,651000000.0
2009-04-21 19:30:00,1.71325,1.7136,1.712,1.71215,1369800000.0
2009-04-21 19:35:00,1.71205,1.71285,1.71205,1.71265,858000000.0
2009-04-21 19:40:00,1.71265,1.71415,1.71255,1.7128,1059400000.0
2009-04-21 19:45:00,1.7129,1.7133,1.7114,1.7117,872000000.0
2009-04-21 19:50:00,1.7118,1.71245,1.7116,1.71245,820600000.0
2009-04-21 19:55:00,1.71235,1.7133,1.71225,1.7133,892800000.0
2009-04-21 20:00:00,1.7133,1.7135,1.71205,1.71225,776200000.0
2009-04-21 20:05:00,1.7123,1.71345,1.71215,1.71335,948800000.0
2009-04-21 20:10:00,1.7133,1.71375,1.71295,1.71375,945800000.0
2009-04-21 20:15:00,1.7137,1.71375,1.7117,1.71195,1481200000.0
2009-04-21 20:20:00,1.712,1.7124,1.7118,1.712,752400000.0
2009-04-21 20:25:00,1.712,1.713,1.7115,1.7129,1173200000.0
2009-04-21 20:30:00,1.713,1.7137,1.71225,1.71345,1644600000.0
2009-04-21 20:35:00,1.71345,1.71485,1.713,1.71465,1310800000.0
2009-04-21 20:40:00,1.7147,1.7149,1.714,1.71435,1013800000.0
2009-04-21 20:45:00,1.71435,1.71485,1.7141,1.7144,923200000.0
2009-04-21 20:50:00,1.7144,1.71445,1.7129,1.71315,1229800000.0
2009-04-21 20:55:00,1.71315,1.7141,1.71275,1.7137,722600000.0
2009-04-21 21:00:00,1.7137,1.71415,1.7131,1.7138,1073600000.0
2009-04-21 21:05:00,1.71365,1.7145,1.7133,1.714,944400000.0
2009-04-21 21:10:00,1.7139,1.7148,1.7132,1.71355,1160800000.0
2009-04-21 21:15:00,1.71355,1.7142,1.71315,1.71415,1282200000.0
2009-04-21 21:20:00,1.7141,1.7142,1.71285,1.7129,1145000000.0
2009-04-21 21:25:00,1.71305,1.71315,1.71215,1.71255,744400000.0
2009-04-21 21:30:00,1.71255,1.7129,1.71215,1.7126,455800000.0
2009-04-21 21:35:00,1.7126,1.7129,1.71195,1.7129,364000000.0
2009-04-21 21:40:00,1.7129,1.71405,1.71255,1.71345,872600000.0
2009-04-21 21:45:00,1.7134,1.7134,1.7126,1.7132,648200000.0
2009-04-21 21:50:00,1.7132,1.71335,1.71295,1.71325,652600000.0
2009-04-21 21:55:00,1.71325,1.7142,1.71315,1.7139,540000000.0
2009-04-21 22:00:00,1.71375,1.71395,1.7128,1.7137,537400000.0
2009-04-21 22:05:00,1.7136,1.71375,1.71335,1.7135,321600000.0
2009-04-21 22:10:00,1.7135,1.7141,1.7135,1.714,130000000.0
2009-04-21 22:15:00,1.7141,1.71415,1.71345,1.71345,176400000.0
2009-04-21 22:20:00,1.7134,1.7141,1.7134,1.71355,211200000.0
2009-04-21 22:25:00,1.7135,1.7138,1.71315,1.71325,345200000.0
2009-04-21 22:30:00,1.71315,1.7134,1.71305,1.7132,230800000.0
2009-04-21 22:35:00,1.71315,1.7143,1.71305,1.71375,373600000.0
2009-04-21 22:40:00,1.71375,1.7138,1.71325,1.71335,119400000.0
2009-04-21 22:45:00,1.71335,1.7145,1.71335,1.7141,616400000.0
2009-04-21 22:50:00,1.71395,1.71415,1.7137,1.71415,163800000.0
2009-04-21 22:55:00,1.71395,1.71405,1.71215,1.71285,293800000.0
2009-04-21 23:00:00,1.71217,1.71289,1.71185,1.71224,349400000.0
2009-04-21 23:05:00,1.71285,1.71315,1.71275,1.71275,158800000.0
2009-04-21 23:10:00,1.71265,1.71285,1.7121,1.71285,178800000.0
2009-04-21 23:15:00,1.71275,1.71315,1.7122,1.71275,261200000.0
2009-04-21 23:20:00,1.71275,1.71365,1.7119,1.71205,390200000.0
2009-04-21 23:25:00,1.71205,1.71345,1.7118,1.71295,735200000.0
2009-04-21 23:30:00,1.7129,1.7135,1.7128,1.71285,453400000.0
2009-04-21 23:35:00,1.7129,1.7134,1.71175,1.713,335600000.0
2009-04-21 23:40:00,1.7129,1.7132,1.71235,1.71266,477800000.0
2009-04-21 23:45:00,1.71295,1.7132,1.71245,1.7128,446800000.0
2009-04-21 23:50:00,1.7128,1.71335,1.7128,1.71315,345800000.0
2009-04-21 23:55:00,1.7132,1.71355,1.7129,1.71315,244200000.0
2009-04-22 00:00:00,1.7133,1.7136,1.71221,1.71249,250800000.0
2009-04-22 00:05:00,1.71248,1.7133,1.71211,1.7132,156800000.0
2009-04-22 00:10:00,1.7131,1.71355,1.7123,1.71285,236000000.0
2009-04-22 00:15:00,1.71295,1.7132,1.71275,1.71295,120000000.0
2009-04-22 00:20:00,1.71295,1.71295,1.71275,1.71285,81400000.0
2009-04-22 00:25:00,1.71295,1.713,1.71198,1.71228,674800000.0
2009-04-22 00:30:00,1.71236,1.71335,1.71194,1.71335,193000000.0
2009-04-22 00:35:00,1.7134,1.71385,1.7131,1.7132,203200000.0
2009-04-22 00:40:00,1.7133,1.7139,1.71238,1.7129,988400000.0
2009-04-22 00:45:00,1.71285,1.71345,1.7126,1.713,409200000.0
2009-04-22 00:50:00,1.713,1.7133,1.7127,1.7131,385600000.0
2009-04-22 00:55:00,1.7131,1.71355,1.71235,1.71265,748400000.0
2009-04-22 01:00:00,1.7129,1.71385,1.7125,1.713,449200000.0
2009-04-22 01:05:00,1.7131,1.7134,1.7127,1.71325,195200000.0
2009-04-22 01:10:00,1.7133,1.7138,1.7124,1.7127,551000000.0
2009-04-22 01:15:00,1.71265,1.7139,1.71265,1.71375,451000000.0
2009-04-22 01:20:00,1.7138,1.71405,1.7122,1.7129,295200000.0
2009-04-22 01:25:00,1.7126,1.71355,1.7126,1.71325,297000000.0
2009-04-22 01:30:00,1.7132,1.7138,1.71285,1.7134,89600000.0
2009-04-22 01:35:00,1.71325,1.7138,1.71325,1.7136,136000000.0
2009-04-22 01:40:00,1.71355,1.7138,1.713,1.7131,347800000.0
2009-04-22 01:45:00,1.7132,1.71355,1.71245,1.71255,507200000.0
2009-04-22 01:50:00,1.71255,1.7133,1.71225,1.7129,683600000.0
2009-04-22 01:55:00,1.713,1.7134,1.71245,1.7127,858000000.0
2009-04-22 02:00:00,1.71275,1.7132,1.7125,1.7131,458800000.0
2009-04-22 02:05:00,1.7131,1.7135,1.71265,1.71325,828600000.0
2009-04-22 02:10:00,1.71325,1.7136,1.71275,1.7129,823800000.0
2009-04-22 02:15:00,1.7129,1.71395,1.7128,1.7138,662600000.0
2009-04-22 02:20:00,1.7138,1.71385,1.7123,1.7131,416400000.0
2009-04-22 02:25:00,1.71305,1.7137,1.71305,1.71365,310600000.0
2009-04-22 02:30:00,1.71365,1.71375,1.7125,1.71375,553800000.0
2009-04-22 02:35:00,1.71365,1.71385,1.71325,1.71375,312800000.0
2009-04-22 02:40:00,1.71375,1.714,1.7131,1.7134,621800000.0
2009-04-22 02:45:00,1.7134,1.7134,1.7125,1.7126,633600000.0
2009-04-22 02:50:00,1.7126,1.71415,1.71245,1.71385,1060100000.0
2009-04-22 02:55:00,1.71415,1.7153,1.713,1.7139,610800000.0
2009-04-22 03:00:00,1.71385,1.7147,1.71375,1.7142,330600000.0
2009-04-22 03:05:00,1.7141,1.7143,1.7137,1.71385,340400000.0
2009-04-22 03:10:00,1.71385,1.71435,1.7136,1.7139,599400000.0
2009-04-22 03:15:00,1.7139,1.7141,1.7133,1.71385,607400000.0
2009-04-22 03:20:00,1.71385,1.71385,1.71305,1.7131,378000000.0
2009-04-22 03:25:00,1.7131,1.71385,1.71285,1.713,796600000.0
2009-04-22 03:30:00,1.713,1.7137,1.7128,1.7135,810600000.0
2009-04-22 03:35:00,1.71355,1.7136,1.71135,1.7122,971800000.0
2009-04-22 03:40:00,1.7122,1.71225,1.71125,1.71165,987000000.0
2009-04-22 03:45:00,1.7116,1.71195,1.7111,1.7117,717600000.0
2009-04-22 03:50:00,1.7117,1.7119,1.71065,1.71135,889600000.0
2009-04-22 03:55:00,1.7113,1.7116,1.7104,1.71105,649200000.0
2009-04-22 04:00:00,1.711,1.7112,1.71035,1.7108,534400000.0
2009-04-22 04:05:00,1.7108,1.7111,1.71015,1.71075,502200000.0
2009-04-22 04:10:00,1.71075,1.7113,1.7097,1.71045,428000000.0
2009-04-22 04:15:00,1.7104,1.7109,1.7101,1.7104,451800000.0
2009-04-22 04:20:00,1.7104,1.71055,1.70945,1.7101,488000000.0
2009-04-22 04:25:00,1.7101,1.71055,1.7099,1.71025,478800000.0
2009-04-22 04:30:00,1.71035,1.71075,1.7098,1.7105,437000000.0
2009-04-22 04:35:00,1.71035,1.7114,1.71,1.71125,643000000.0
2009-04-22 04:40:00,1.71125,1.7113,1.70995,1.7105,599000000.0
2009-04-22 04:45:00,1.7106,1.7114,1.70997,1.71039,364600000.0
2009-04-22 04:50:00,1.7111,1.71135,1.7105,1.7106,446000000.0
2009-04-22 04:55:00,1.7106,1.71085,1.71005,1.7102,512200000.0
2009-04-22 05:00:00,1.7102,1.71115,1.7101,1.7102,307400000.0
2009-04-22 05:05:00,1.71015,1.7105,1.7096,1.71015,366600000.0
2009-04-22 05:10:00,1.7102,1.7107,1.7101,1.7107,186400000.0
2009-04-22 05:15:00,1.7107,1.711,1.7103,1.71095,220400000.0
2009-04-22 05:20:00,1.711,1.711,1.71,1.71025,192000000.0
2009-04-22 05:25:00,1.7105,1.71105,1.7101,1.71015,258600000.0
2009-04-22 05:30:00,1.71015,1.71085,1.7087,1.70885,504000000.0
2009-04-22 05:35:00,1.709,1.70915,1.7086,1.7088,352400000.0
2009-04-22 05:40:00,1.70885,1.70915,1.7085,1.70915,548600000.0
2009-04-22 05:45:00,1.70915,1.70995,1.7088,1.70995,353600000.0
2009-04-22 05:50:00,1.70995,1.70995,1.70915,1.70955,345200000.0
2009-04-22 05:55:00,1.7096,1.7096,1.70805,1.70835,564800000.0
2009-04-22 06:00:00,1.70835,1.70875,1.70835,1.7086,484800000.0
2009-04-22 06:05:00,1.7086,1.71015,1.70855,1.7093,465800000.0
2009-04-22 06:10:00,1.7093,1.7095,1.7084,1.70855,516000000.0
2009-04-22 06:15:00,1.70885,1.70905,1.70815,1.7082,253400000.0
2009-04-22 06:20:00,1.70825,1.7083,1.7076,1.7082,229200000.0
2009-04-22 06:25:00,1.7082,1.70885,1.7075,1.7077,504600000.0
2009-04-22 06:30:00,1.7077,1.708,1.70645,1.70705,670400000.0
2009-04-22 06:35:00,1.7071,1.70725,1.7065,1.7067,518600000.0
2009-04-22 06:40:00,1.70685,1.70735,1.706,1.7071,403800000.0
2009-04-22 06:45:00,1.7071,1.70795,1.7071,1.7073,270600000.0
2009-04-22 06:50:00,1.70725,1.7077,1.7071,1.70755,452800000.0
2009-04-22 06:55:00,1.7075,1.7085,1.70745,1.7085,304600000.0
2009-04-22 07:00:00,1.7085,1.70905,1.7084,1.70885,523200000.0
2009-04-22 07:05:00,1.70885,1.70905,1.7084,1.7085,360800000.0
2009-04-22 07:10:00,1.70855,1.70875,1.7084,1.70875,260800000.0
2009-04-22 07:15:00,1.7088,1.7103,1.7086,1.7103,741400000.0
2009-04-22 07:20:00,1.71045,1.71045,1.70905,1.7096,527600000.0
2009-04-22 07:25:00,1.70975,1.7101,1.70915,1.7099,418200000.0
2009-04-22 07:30:00,1.7099,1.7112,1.7098,1.71045,549800000.0
2009-04-22 07:35:00,1.71015,1.71055,1.7098,1.7099,525200000.0
2009-04-22 07:40:00,1.7099,1.71015,1.7098,1.70985,185600000.0
2009-04-22 07:45:00,1.70985,1.71015,1.7085,1.7098,596200000.0
2009-04-22 07:50:00,1.7098,1.7103,1.70945,1.71,729800000.0
2009-04-22 07:55:00,1.71,1.71065,1.7097,1.71025,752600000.0
2009-04-22 08:00:00,1.7102,1.7112,1.71015,1.71065,862800000.0
2009-04-22 08:05:00,1.7106,1.7125,1.71045,1.7125,1099200000.0
2009-04-22 08:10:00,1.7124,1.7148,1.7124,1.713,1586800000.0
2009-04-22 08:15:00,1.7131,1.7135,1.71215,1.71225,1118200000.0
2009-04-22 08:20:00,1.71215,1.71295,1.71145,1.71205,1166600000.0
2009-04-22 08:25:00,1.7121,1.71335,1.71175,1.71335,925800000.0
2009-04-22 08:30:00,1.7134,1.71345,1.71215,1.71225,1185800000.0
2009-04-22 08:35:00,1.7122,1.7129,1.7119,1.7129,1022200000.0
2009-04-22 08:40:00,1.71285,1.7135,1.7127,1.7129,821600000.0
2009-04-22 08:45:00,1.713,1.7131,1.71145,1.71185,862200000.0
2009-04-22 08:50:00,1.7117,1.7126,1.71035,1.71095,1040600000.0
2009-04-22 08:55:00,1.71095,1.7116,1.70965,1.71105,1138600000.0
2009-04-22 09:00:00,1.71105,1.7111,1.70865,1.70875,1325000000.0
2009-04-22 09:05:00,1.7086,1.71005,1.7082,1.70925,1009200000.0
2009-04-22 09:10:00,1.70915,1.7104,1.7086,1.7094,1321800000.0
2009-04-22 09:15:00,1.70975,1.7106,1.70885,1.7093,1125400000.0
2009-04-22 09:20:00,1.7093,1.70985,1.70825,1.70845,1816800000.0
2009-04-22 09:25:00,1.70855,1.70965,1.70835,1.70915,1148600000.0
2009-04-22 09:30:00,1.7092,1.70925,1.7076,1.70855,1075600000.0
2009-04-22 09:35:00,1.7086,1.7098,1.70845,1.7086,847200000.0
2009-04-22 09:40:00,1.7086,1.70895,1.7056,1.7057,1401200000.0
2009-04-22 09:45:00,1.70575,1.7069,1.70525,1.7056,1319800000.0
2009-04-22 09:50:00,1.7056,1.707,1.70545,1.7064,1766400000.0
2009-04-22 09:55:00,1.70645,1.7068,1.70565,1.706,1971600000.0
2009-04-22 10:00:00,1.70635,1.70635,1.70235,1.7028,2176400000.0
2009-04-22 10:05:00,1.7028,1.70645,1.7023,1.7063,2303600001.0
2009-04-22 10:10:00,1.7063,1.7078,1.7053,1.7056,1992600000.0
2009-04-22 10:15:00,1.7056,1.70675,1.7055,1.70625,1906600000.0
2009-04-22 10:20:00,1.7062,1.7072,1.70575,1.7068,1546000000.0
2009-04-22 10:25:00,1.7068,1.7068,1.7044,1.7054,1855600000.0
2009-04-22 10:30:00,1.70535,1.70775,1.70275,1.7031,1982800000.0
2009-04-22 10:35:00,1.70315,1.7036,1.702,1.7022,1602400000.0
2009-04-22 10:40:00,1.7022,1.7024,1.7007,1.7019,1753800000.0
2009-04-22 10:45:00,1.7019,1.7028,1.7015,1.70195,1903800000.0
2009-04-22 10:50:00,1.702,1.70205,1.69805,1.6984,2239400000.0
2009-04-22 10:55:00,1.69845,1.6992,1.6979,1.6982,2193200000.0
2009-04-22 11:00:00,1.69825,1.6996,1.6981,1.69945,2085200000.0
2009-04-22 11:05:00,1.6994,1.70005,1.69905,1.69915,1745800000.0
2009-04-22 11:10:00,1.69915,1.7001,1.6988,1.70005,1861400000.0
2009-04-22 11:15:00,1.7002,1.70045,1.6976,1.6977,1919200000.0
2009-04-22 11:20:00,1.69735,1.6984,1.6966,1.6984,1836600000.0
2009-04-22 11:25:00,1.69835,1.70005,1.6982,1.70005,1884000000.0
2009-04-22 11:30:00,1.70005,1.70015,1.69865,1.6991,1199600000.0
2009-04-22 11:35:00,1.6991,1.7008,1.69795,1.7007,1520000000.0
2009-04-22 11:40:00,1.7007,1.7018,1.7003,1.7012,1400000000.0
2009-04-22 11:45:00,1.7012,1.702,1.701,1.70115,1837800000.0
2009-04-22 11:50:00,1.70125,1.70135,1.7002,1.7005,1954200000.0
2009-04-22 11:55:00,1.7005,1.70155,1.7004,1.7013,1592200000.0
2009-04-22 12:00:00,1.7013,1.70175,1.70085,1.70145,1316400000.0
2009-04-22 12:05:00,1.70113,1.7021,1.70025,1.70155,2325200000.0
2009-04-22 12:10:00,1.7015,1.70375,1.7009,1.7036,1424400000.0
2009-04-22 12:15:00,1.70385,1.70625,1.7031,1.70465,2144800000.0
2009-04-22 12:20:00,1.70465,1.7066,1.7046,1.7056,1788800000.0
2009-04-22 12:25:00,1.7057,1.70795,1.70535,1.70565,1448000000.0
2009-04-22 12:30:00,1.7057,1.70625,1.70405,1.7053,1439200000.0
2009-04-22 12:35:00,1.7053,1.70545,1.70435,1.70515,1151400000.0
2009-04-22 12:40:00,1.7051,1.7064,1.7048,1.7062,1312000000.0
2009-04-22 12:45:00,1.7061,1.7076,1.70605,1.70695,1219800000.0
2009-04-22 12:50:00,1.70685,1.70705,1.7063,1.7064,1050400000.0
2009-04-22 12:55:00,1.7064,1.7081,1.70635,1.7077,1185800000.0
2009-04-22 13:00:00,1.70785,1.709,1.7077,1.7085,927000000.0
2009-04-22 13:05:00,1.70845,1.7085,1.7071,1.70765,1162600000.0
2009-04-22 13:10:00,1.70775,1.7078,1.7068,1.707,1021000000.0
2009-04-22 13:15:00,1.70695,1.70695,1.70595,1.7061,1085600000.0
2009-04-22 13:20:00,1.7061,1.70775,1.706,1.70745,1380000000.0
2009-04-22 13:25:00,1.70745,1.7086,1.70715,1.70805,1352800000.0
2009-04-22 13:30:00,1.70805,1.7089,1.7069,1.70745,1335200000.0
2009-04-22 13:35:00,1.70745,1.7081,1.7072,1.7075,920000000.0
2009-04-22 13:40:00,1.7075,1.711,1.7067,1.7105,1661600000.0
2009-04-22 13:45:00,1.7105,1.7116,1.70905,1.7099,1413600000.0
2009-04-22 13:50:00,1.7099,1.7117,1.7093,1.7097,2012000000.0
2009-04-22 13:55:00,1.7097,1.7102,1.7087,1.7091,2045600000.0
2009-04-22 14:00:00,1.7091,1.70915,1.70355,1.70435,2490000001.0
2009-04-22 14:05:00,1.7044,1.7063,1.70275,1.703,2108800000.0
2009-04-22 14:10:00,1.70295,1.70325,1.7009,1.7022,2017200000.0
2009-04-22 14:15:00,1.7022,1.7022,1.69705,1.69825,2204200000.0
2009-04-22 14:20:00,1.6983,1.69835,1.68985,1.692,1951200000.0
2009-04-22 14:25:00,1.692,1.69285,1.69075,1.6914,1898600000.0
2009-04-22 14:30:00,1.6914,1.6917,1.68385,1.6855,1992000000.0
2009-04-22 14:35:00,1.6856,1.69085,1.68555,1.6907,1598400000.0
2009-04-22 14:40:00,1.6907,1.69085,1.685,1.68555,1768600000.0
2009-04-22 14:45:00,1.68535,1.68725,1.6851,1.68615,1796800000.0
2009-04-22 14:50:00,1.68615,1.68825,1.6859,1.6881,1699800000.0
2009-04-22 14:55:00,1.6881,1.6881,1.6858,1.68585,1342400000.0
2009-04-22 15:00:00,1.68575,1.68665,1.6838,1.6848,1657000000.0
2009-04-22 15:05:00,1.6847,1.6849,1.68235,1.6833,1739200000.0
2009-04-22 15:10:00,1.68345,1.68535,1.68345,1.68405,1453800000.0
2009-04-22 15:15:00,1.68405,1.68465,1.68285,1.6834,1407400000.0
2009-04-22 15:20:00,1.6835,1.68525,1.68295,1.6847,1670800000.0
2009-04-22 15:25:00,1.6845,1.6849,1.68185,1.68255,2063100000.0
2009-04-22 15:30:00,1.6825,1.68395,1.6811,1.68265,1791400000.0
2009-04-22 15:35:00,1.6831,1.68385,1.68245,1.6834,1791800000.0
2009-04-22 15:40:00,1.6834,1.68635,1.6832,1.68485,1768000000.0
2009-04-22 15:45:00,1.68495,1.68495,1.6835,1.68365,1741000000.0
2009-04-22 15:50:00,1.68385,1.6839,1.67955,1.68025,2032900000.0
2009-04-22 15:55:00,1.68035,1.685,1.68035,1.685,1794600000.0
2009-04-22 16:00:00,1.685,1.6866,1.6845,1.68495,1938600000.0
2009-04-22 16:05:00,1.6849,1.6852,1.6836,1.68445,1261600000.0
2009-04-22 16:10:00,1.68445,1.6858,1.68395,1.6855,1464600000.0
2009-04-22 16:15:00,1.68555,1.6885,1.685,1.68535,1577400000.0
2009-04-22 16:20:00,1.68525,1.68765,1.6852,1.68665,1667000000.0
2009-04-22 16:25:00,1.68665,1.6882,1.68645,1.68745,1774800000.0
2009-04-22 16:30:00,1.6874,1.68805,1.68565,1.6858,1697400000.0
2009-04-22 16:35:00,1.6859,1.6867,1.68535,1.68615,1296800000.0
2009-04-22 16:40:00,1.686,1.68635,1.68475,1.6852,1422800000.0
2009-04-22 16:45:00,1.6852,1.68655,1.68435,1.6864,1261600000.0
2009-04-22 16:50:00,1.6864,1.68775,1.68585,1.6875,1263600000.0
2009-04-22 16:55:00,1.68755,1.6898,1.68735,1.6891,1230800000.0
2009-04-22 17:00:00,1.6891,1.6896,1.6871,1.68735,1711400000.0
2009-04-22 17:05:00,1.68755,1.6879,1.68695,1.68705,1500600000.0
2009-04-22 17:10:00,1.68715,1.6874,1.68605,1.68635,1256600000.0
2009-04-22 17:15:00,1.68635,1.6871,1.6857,1.6863,1533800000.0
2009-04-22 17:20:00,1.68625,1.6871,1.6862,1.68625,928600000.0
2009-04-22 17:25:00,1.68625,1.6872,1.685,1.68515,1225800000.0
2009-04-22 17:30:00,1.6851,1.6861,1.68495,1.68515,1262800000.0
2009-04-22 17:35:00,1.68515,1.6858,1.6848,1.6856,1353600000.0
2009-04-22 17:40:00,1.6856,1.68605,1.6839,1.6839,1880000000.0
2009-04-22 17:45:00,1.6839,1.6853,1.6839,1.6849,1286600000.0
2009-04-22 17:50:00,1.6848,1.68535,1.6842,1.6853,1317600000.0
2009-04-22 17:55:00,1.68535,1.6866,1.6852,1.68635,1131200000.0
2009-04-22 18:00:00,1.6863,1.6867,1.68525,1.68575,1345800000.0
2009-04-22 18:05:00,1.68575,1.686,1.6845,1.6849,1274000000.0
2009-04-22 18:10:00,1.68505,1.68635,1.68475,1.68545,916000000.0
2009-04-22 18:15:00,1.6855,1.686,1.68465,1.6848,692200000.0
2009-04-22 18:20:00,1.6848,1.68505,1.6841,1.68505,1102800000.0
2009-04-22 18:25:00,1.68505,1.68505,1.68425,1.6847,1039200000.0
2009-04-22 18:30:00,1.68465,1.6856,1.6841,1.68535,922600000.0
2009-04-22 18:35:00,1.6854,1.6854,1.68475,1.6851,929800000.0
2009-04-22 18:40:00,1.68505,1.68605,1.68495,1.68555,775400000.0
2009-04-22 18:45:00,1.68555,1.68605,1.6846,1.68535,1045400000.0
2009-04-22 18:50:00,1.6853,1.68645,1.68505,1.68635,1136800000.0
2009-04-22 18:55:00,1.68625,1.6864,1.6854,1.68565,824600000.0
2009-04-22 19:00:00,1.6857,1.6865,1.6857,1.68645,707400000.0
2009-04-22 19:05:00,1.6864,1.68645,1.6851,1.68585,1007000000.0
2009-04-22 19:10:00,1.68585,1.6859,1.68455,1.6849,764000000.0
2009-04-22 19:15:00,1.68495,1.68535,1.6846,1.685,569800000.0
2009-04-22 19:20:00,1.6851,1.68565,1.6848,1.6855,571200000.0
2009-04-22 19:25:00,1.6854,1.68675,1.6853,1.6865,714600000.0
2009-04-22 19:30:00,1.6865,1.6873,1.686,1.6871,623400000.0
2009-04-22 19:35:00,1.68725,1.68745,1.6869,1.68705,766400000.0
2009-04-22 19:40:00,1.687,1.68755,1.68625,1.6867,771600000.0
2009-04-22 19:45:00,1.6867,1.6876,1.68635,1.68735,665400000.0
2009-04-22 19:50:00,1.68745,1.6878,1.68695,1.68725,623400000.0
2009-04-22 19:55:00,1.68725,1.6873,1.6865,1.68655,604600000.0
2009-04-22 20:00:00,1.6867,1.68675,1.68595,1.6864,626600000.0
2009-04-22 20:05:00,1.68635,1.6869,1.68615,1.6866,665200000.0
2009-04-22 20:10:00,1.6866,1.6867,1.68605,1.68615,475400000.0
2009-04-22 20:15:00,1.68615,1.6868,1.68615,1.68625,689400000.0
2009-04-22 20:20:00,1.6863,1.68735,1.6859,1.68685,576800000.0
2009-04-22 20:25:00,1.68715,1.68775,1.6869,1.6877,798000000.0
2009-04-22 20:30:00,1.68765,1.68865,1.6872,1.68805,979200000.0
2009-04-22 20:35:00,1.688,1.6884,1.6876,1.6881,601200000.0
2009-04-22 20:40:00,1.6881,1.68955,1.688,1.689,1202000000.0
2009-04-22 20:45:00,1.68895,1.68975,1.68875,1.68905,1050600000.0
2009-04-22 20:50:00,1.689,1.68945,1.6886,1.68925,899600000.0
2009-04-22 20:55:00,1.6893,1.6895,1.68815,1.68815,999200000.0
2009-04-22 21:00:00,1.68815,1.68925,1.68805,1.6884,644400000.0
2009-04-22 21:05:00,1.6884,1.68875,1.6871,1.68715,739000000.0
2009-04-22 21:10:00,1.6872,1.68805,1.6868,1.68785,914800000.0
2009-04-22 21:15:00,1.68795,1.6891,1.6877,1.6887,986800000.0
2009-04-22 21:20:00,1.6886,1.6892,1.6881,1.68855,580200000.0
2009-04-22 21:25:00,1.68855,1.68885,1.688,1.68855,481400000.0
2009-04-22 21:30:00,1.68875,1.6894,1.6884,1.6885,568400000.0
2009-04-22 21:35:00,1.68855,1.6888,1.6874,1.68755,631200000.0
2009-04-22 21:40:00,1.6874,1.6881,1.6863,1.6867,784400000.0
2009-04-22 21:45:00,1.68685,1.687,1.6852,1.686,828000000.0
2009-04-22 21:50:00,1.68615,1.6868,1.68615,1.68625,672000000.0
2009-04-22 21:55:00,1.6863,1.6867,1.68435,1.6851,883200000.0
2009-04-22 22:00:00,1.6853,1.68585,1.6845,1.6853,996400000.0
2009-04-22 22:05:00,1.6854,1.6859,1.68465,1.6847,536000000.0
2009-04-22 22:10:00,1.6847,1.68495,1.6839,1.6848,470200000.0
2009-04-22 22:15:00,1.68465,1.68535,1.68425,1.68425,614600000.0
2009-04-22 22:20:00,1.68475,1.68545,1.68465,1.68545,308200000.0
2009-04-22 22:25:00,1.68545,1.68555,1.68465,1.6854,299400000.0
2009-04-22 22:30:00,1.6854,1.6858,1.68475,1.6855,328400000.0
2009-04-22 22:35:00,1.6855,1.68555,1.685,1.68525,283200000.0
2009-04-22 22:40:00,1.6853,1.6853,1.6846,1.6848,129400000.0
2009-04-22 22:45:00,1.68485,1.68565,1.6847,1.68535,414600000.0
2009-04-22 22:50:00,1.68545,1.68595,1.68545,1.68555,195000000.0
2009-04-22 22:55:00,1.68565,1.68605,1.6853,1.686,219000000.0
2009-04-22 23:00:00,1.68523,1.68542,1.68457,1.68474,336600000.0
2009-04-22 23:05:00,1.68535,1.68545,1.68455,1.6848,196000000.0
2009-04-22 23:10:00,1.6849,1.68545,1.6845,1.6851,356600000.0
2009-04-22 23:15:00,1.68515,1.6857,1.68475,1.68475,259400000.0
2009-04-22 23:20:00,1.6848,1.6853,1.6847,1.68525,178600000.0
2009-04-22 23:25:00,1.68525,1.68605,1.68465,1.68475,116400000.0
2009-04-22 23:30:00,1.68475,1.68485,1.68403,1.68465,178800000.0
2009-04-22 23:35:00,1.68465,1.6859,1.6846,1.6856,289800000.0
2009-04-22 23:40:00,1.68525,1.6854,1.6846,1.6847,209400000.0
2009-04-22 23:45:00,1.6847,1.6847,1.68348,1.6847,262800000.0
2009-04-22 23:50:00,1.6847,1.6849,1.6846,1.6848,355200000.0
2009-04-22 23:55:00,1.6848,1.685,1.68465,1.685,379800000.0
2009-04-23 00:00:00,1.685,1.68555,1.68495,1.6855,194800000.0
2009-04-23 00:05:00,1.68565,1.6861,1.68465,1.6849,493800000.0
2009-04-23 00:10:00,1.6849,1.6853,1.6847,1.6851,236400000.0
2009-04-23 00:15:00,1.6851,1.6854,1.68505,1.68525,104800000.0
2009-04-23 00:20:00,1.6852,1.68565,1.6848,1.68555,118600000.0
2009-04-23 00:25:00,1.68555,1.68575,1.6853,1.6855,219000000.0
2009-04-23 00:30:00,1.6855,1.68555,1.6849,1.6855,374800000.0
2009-04-23 00:35:00,1.6856,1.68575,1.6849,1.68525,652800000.0
2009-04-23 00:40:00,1.68535,1.6858,1.6853,1.6858,88600000.0
2009-04-23 00:45:00,1.68575,1.6858,1.6852,1.68555,110400000.0
2009-04-23 00:50:00,1.68555,1.68625,1.68535,1.6858,355000000.0
2009-04-23 00:55:00,1.6858,1.68595,1.6854,1.6857,125800000.0
2009-04-23 01:00:00,1.6857,1.686,1.68525,1.6855,301200000.0
2009-04-23 01:05:00,1.68555,1.68585,1.68555,1.6858,179200000.0
2009-04-23 01:10:00,1.68585,1.68585,1.68565,1.6858,163000000.0
2009-04-23 01:15:00,1.68575,1.68595,1.6846,1.68515,289200000.0
2009-04-23 01:20:00,1.6853,1.68565,1.68455,1.68485,355200000.0
2009-04-23 01:25:00,1.6848,1.6857,1.6848,1.6857,309200000.0
2009-04-23 01:30:00,1.6857,1.6857,1.685,1.68515,228600000.0
2009-04-23 01:35:00,1.68495,1.68565,1.68465,1.6853,265000000.0
2009-04-23 01:40:00,1.6853,1.6857,1.68465,1.68525,311800000.0
2009-04-23 01:45:00,1.6853,1.68645,1.68525,1.68555,265000000.0
2009-04-23 01:50:00,1.68565,1.68585,1.6853,1.68575,220600000.0
2009-04-23 01:55:00,1.68575,1.6874,1.6853,1.68675,543200000.0
2009-04-23 02:00:00,1.6868,1.6868,1.68545,1.6855,412200000.0
2009-04-23 02:05:00,1.6855,1.686,1.6855,1.6858,316600000.0
2009-04-23 02:10:00,1.6859,1.6867,1.68575,1.68635,542400000.0
2009-04-23 02:15:00,1.68635,1.68685,1.68625,1.68675,467400000.0
2009-04-23 02:20:00,1.68695,1.6873,1.68665,1.68685,281400000.0
2009-04-23 02:25:00,1.68695,1.687,1.6858,1.686,394800000.0
2009-04-23 02:30:00,1.6862,1.68635,1.68595,1.6861,206600000.0
2009-04-23 02:35:00,1.6861,1.6862,1.6857,1.6861,233400000.0
2009-04-23 02:40:00,1.6861,1.6862,1.6849,1.6852,561400000.0
2009-04-23 02:45:00,1.6852,1.6852,1.6844,1.6846,346200000.0
2009-04-23 02:50:00,1.68465,1.6849,1.68205,1.68205,642400000.0
2009-04-23 02:55:00,1.68265,1.68445,1.68265,1.6839,1010800000.0
2009-04-23 03:00:00,1.6839,1.684,1.68315,1.68355,691200000.0
2009-04-23 03:05:00,1.68355,1.6839,1.6834,1.68365,527000000.0
2009-04-23 03:10:00,1.68365,1.6845,1.6831,1.68415,595800000.0
2009-04-23 03:15:00,1.68415,1.68435,1.684,1.6841,181400000.0
2009-04-23 03:20:00,1.6841,1.68435,1.6836,1.68365,387400000.0
2009-04-23 03:25:00,1.68375,1.68375,1.6826,1.6829,577600000.0
2009-04-23 03:30:00,1.68295,1.68305,1.68235,1.68245,924800000.0
2009-04-23 03:35:00,1.6826,1.68455,1.6826,1.68375,928800000.0
2009-04-23 03:40:00,1.68375,1.68475,1.6832,1.6845,812200000.0
2009-04-23 03:45:00,1.68455,1.68455,1.68355,1.68405,630600000.0
2009-04-23 03:50:00,1.68405,1.68405,1.68335,1.68345,415600000.0
2009-04-23 03:55:00,1.68345,1.68475,1.683,1.68465,489800000.0
2009-04-23 04:00:00,1.68455,1.68555,1.6837,1.68415,562000000.0
2009-04-23 04:05:00,1.68405,1.68465,1.6839,1.68425,263200000.0
2009-04-23 04:10:00,1.68425,1.68495,1.68405,1.6842,385200000.0
2009-04-23 04:15:00,1.6842,1.685,1.68395,1.68445,292600000.0
2009-04-23 04:20:00,1.68415,1.68495,1.68395,1.6841,714000000.0
2009-04-23 04:25:00,1.68395,1.68485,1.68385,1.6843,603400000.0
2009-04-23 04:30:00,1.6843,1.6846,1.68395,1.6841,224200000.0
2009-04-23 04:35:00,1.68405,1.685,1.6839,1.6849,594600000.0
2009-04-23 04:40:00,1.6849,1.68535,1.68475,1.6851,229600000.0
2009-04-23 04:45:00,1.685,1.68535,1.68435,1.68445,417200000.0
2009-04-23 04:50:00,1.68435,1.6847,1.68376,1.6847,91800000.0
2009-04-23 04:55:00,1.68485,1.6849,1.6844,1.6845,269200000.0
2009-04-23 05:00:00,1.6844,1.6847,1.68338,1.68465,203400000.0
2009-04-23 05:05:00,1.68455,1.68465,1.68425,1.68455,145000000.0
2009-04-23 05:10:00,1.68455,1.6848,1.68385,1.684,159200000.0
2009-04-23 05:15:00,1.68405,1.68425,1.68395,1.6842,126800000.0
2009-04-23 05:20:00,1.68415,1.6844,1.6837,1.6841,204800000.0
2009-04-23 05:25:00,1.6841,1.68485,1.68375,1.6847,310600000.0
2009-04-23 05:30:00,1.6848,1.6849,1.6835,1.6844,382600000.0
2009-04-23 05:35:00,1.68435,1.68455,1.68405,1.68445,130600000.0
2009-04-23 05:40:00,1.68445,1.6845,1.68405,1.6842,146400000.0
2009-04-23 05:45:00,1.6842,1.6844,1.68365,1.6841,376400000.0
2009-04-23 05:50:00,1.6841,1.6847,1.68395,1.68455,172800000.0
2009-04-23 05:55:00,1.68455,1.6851,1.68425,1.685,399800000.0
2009-04-23 06:00:00,1.685,1.6852,1.6844,1.6847,439800000.0
2009-04-23 06:05:00,1.68475,1.6853,1.6847,1.68525,379600000.0
2009-04-23 06:10:00,1.68515,1.6859,1.68495,1.6854,505000000.0
2009-04-23 06:15:00,1.6854,1.68575,1.6845,1.6846,408600000.0
2009-04-23 06:20:00,1.68475,1.6849,1.6846,1.68465,177000000.0
2009-04-23 06:25:00,1.68465,1.68555,1.68415,1.6854,367000000.0
2009-04-23 06:30:00,1.6854,1.68545,1.68475,1.6853,414800000.0
2009-04-23 06:35:00,1.68525,1.68705,1.6852,1.6868,576400000.0
2009-04-23 06:40:00,1.6868,1.68715,1.68615,1.68645,255200000.0
2009-04-23 06:45:00,1.68645,1.68685,1.68615,1.68635,289400000.0
2009-04-23 06:50:00,1.68635,1.68705,1.68575,1.68625,702600000.0
2009-04-23 06:55:00,1.68625,1.68805,1.6862,1.68765,552600000.0
2009-04-23 07:00:00,1.6875,1.69035,1.6871,1.68985,770400000.0
2009-04-23 07:05:00,1.68985,1.6903,1.68925,1.68985,756700000.0
2009-04-23 07:10:00,1.6898,1.6908,1.6893,1.69075,504100000.0
2009-04-23 07:15:00,1.6908,1.691,1.6893,1.69005,893800000.0
2009-04-23 07:20:00,1.69005,1.69085,1.69,1.6908,794600000.0
2009-04-23 07:25:00,1.6908,1.69165,1.69055,1.6915,706400000.0
2009-04-23 07:30:00,1.6917,1.69385,1.69045,1.69375,1252200000.0
2009-04-23 07:35:00,1.6938,1.69655,1.69305,1.69305,1785300000.0
2009-04-23 07:40:00,1.693,1.69365,1.69105,1.69175,1562000000.0
2009-04-23 07:45:00,1.69175,1.69555,1.69165,1.69445,1417000000.0
2009-04-23 07:50:00,1.69435,1.697,1.69425,1.69605,1702800000.0
2009-04-23 07:55:00,1.69605,1.69635,1.69405,1.6946,1690600000.0
2009-04-23 08:00:00,1.6946,1.69465,1.69185,1.69275,1541200000.0
2009-04-23 08:05:00,1.69275,1.6937,1.6922,1.693,1239000000.0
2009-04-23 08:10:00,1.69305,1.69355,1.6925,1.6926,1053600000.0
2009-04-23 08:15:00,1.6926,1.6957,1.6921,1.6946,1730800000.0
2009-04-23 08:20:00,1.6945,1.6953,1.69375,1.694,1185200000.0
2009-04-23 08:25:00,1.69405,1.69495,1.6939,1.69465,1091600000.0
2009-04-23 08:30:00,1.69465,1.69545,1.6942,1.6945,1513000000.0
2009-04-23 08:35:00,1.6946,1.695,1.69325,1.69345,1619600000.0
2009-04-23 08:40:00,1.69345,1.69405,1.69185,1.69345,1733800000.0
2009-04-23 08:45:00,1.69335,1.6938,1.6921,1.69225,1544400000.0
2009-04-23 08:50:00,1.69225,1.6926,1.69155,1.69205,868200000.0
2009-04-23 08:55:00,1.69205,1.6933,1.69155,1.6925,1162400000.0
2009-04-23 09:00:00,1.6925,1.6971,1.69185,1.69675,1907000000.0
2009-04-23 09:05:00,1.69685,1.6977,1.69615,1.69755,1337600000.0
2009-04-23 09:10:00,1.6972,1.69945,1.697,1.6994,1341400000.0
2009-04-23 09:15:00,1.6994,1.7004,1.699,1.69925,2118600000.0
2009-04-23 09:20:00,1.69915,1.69985,1.6987,1.69985,1889000000.0
2009-04-23 09:25:00,1.7,1.7004,1.69905,1.69955,1995600000.0
2009-04-23 09:30:00,1.69955,1.6997,1.697,1.6974,1685600000.0
2009-04-23 09:35:00,1.69735,1.6985,1.69665,1.69775,1463800000.0
2009-04-23 09:40:00,1.69775,1.69855,1.6967,1.69735,1538200000.0
2009-04-23 09:45:00,1.69725,1.69945,1.69725,1.6993,1472399999.0
2009-04-23 09:50:00,1.69925,1.69995,1.6989,1.6994,1546200000.0
2009-04-23 09:55:00,1.69945,1.6996,1.6981,1.699,1444800001.0
2009-04-23 10:00:00,1.699,1.69915,1.69695,1.697,1511600000.0
2009-04-23 10:05:00,1.697,1.6984,1.69695,1.69785,2001000000.0
2009-04-23 10:10:00,1.69785,1.69865,1.6975,1.69835,1402000000.0
2009-04-23 10:15:00,1.69835,1.69955,1.6982,1.6994,1470400000.0
2009-04-23 10:20:00,1.69945,1.70005,1.6991,1.69995,1634800000.0
2009-04-23 10:25:00,1.69995,1.70015,1.6992,1.69935,1972600000.0
2009-04-23 10:30:00,1.6993,1.6994,1.69735,1.69785,1875400000.0
2009-04-23 10:35:00,1.69785,1.698,1.6964,1.69695,2107800000.0
2009-04-23 10:40:00,1.69685,1.69755,1.69655,1.6969,1320800000.0
2009-04-23 10:45:00,1.69685,1.6972,1.696,1.696,1635400000.0
2009-04-23 10:50:00,1.696,1.69645,1.6949,1.6963,1964400002.0
2009-04-23 10:55:00,1.6963,1.6974,1.69545,1.69735,1684000001.0
2009-04-23 11:00:00,1.6975,1.69785,1.6945,1.6946,2099200000.0
2009-04-23 11:05:00,1.6946,1.69485,1.6913,1.6925,2406200000.0
2009-04-23 11:10:00,1.69255,1.69305,1.6913,1.69205,2355200000.0
2009-04-23 11:15:00,1.69195,1.69195,1.69055,1.69055,2017000000.0
2009-04-23 11:20:00,1.6907,1.692,1.69005,1.6907,1766800000.0
2009-04-23 11:25:00,1.69055,1.69085,1.6898,1.6907,1726600000.0
2009-04-23 11:30:00,1.6907,1.69155,1.69035,1.69145,1691400000.0
2009-04-23 11:35:00,1.6915,1.69205,1.6909,1.6909,1582000000.0
2009-04-23 11:40:00,1.6909,1.6909,1.68755,1.68785,2281800000.0
2009-04-23 11:45:00,1.6879,1.69,1.6876,1.6895,2509200000.0
2009-04-23 11:50:00,1.6895,1.69015,1.68905,1.68935,1822800000.0
2009-04-23 11:55:00,1.68925,1.6898,1.6886,1.6898,1609400000.0
2009-04-23 12:00:00,1.6898,1.6898,1.6877,1.6879,2198000000.0
2009-04-23 12:05:00,1.6879,1.68905,1.68745,1.6885,1957200000.0
2009-04-23 12:10:00,1.68865,1.68905,1.6877,1.68875,957800000.0
2009-04-23 12:15:00,1.68875,1.68875,1.6798,1.68295,1398300000.0
2009-04-23 12:20:00,1.68295,1.68355,1.6811,1.6823,1945700000.0
2009-04-23 12:25:00,1.6824,1.68465,1.68235,1.68465,945400000.0
2009-04-23 12:30:00,1.68465,1.6854,1.68395,1.6843,1337000000.0
2009-04-23 12:35:00,1.6843,1.6844,1.6814,1.682,1488600000.0
2009-04-23 12:40:00,1.6822,1.6828,1.6812,1.68275,1180600000.0
2009-04-23 12:45:00,1.68275,1.68325,1.6821,1.6829,1459200000.0
2009-04-23 12:50:00,1.68285,1.68395,1.68245,1.6838,1257000000.0
2009-04-23 12:55:00,1.68375,1.68435,1.6832,1.68375,1372000000.0
2009-04-23 13:00:00,1.6837,1.68425,1.68265,1.6839,2016800000.0
2009-04-23 13:05:00,1.68395,1.68485,1.6832,1.6845,1961999999.0
2009-04-23 13:10:00,1.6845,1.6862,1.6844,1.6851,1868800000.0
2009-04-23 13:15:00,1.6851,1.68515,1.68365,1.68405,1529000000.0
2009-04-23 13:20:00,1.6841,1.6841,1.68195,1.68305,1847000000.0
2009-04-23 13:25:00,1.6829,1.6844,1.6829,1.68395,1733800000.0
2009-04-23 13:30:00,1.68385,1.68625,1.68375,1.68575,2010199999.0
2009-04-23 13:35:00,1.68575,1.68775,1.68565,1.68775,1561600000.0
2009-04-23 13:40:00,1.68785,1.6884,1.68575,1.68675,2214000000.0
2009-04-23 13:45:00,1.6868,1.6871,1.68605,1.68615,1665600000.0
2009-04-23 13:50:00,1.68615,1.6872,1.68555,1.6859,2309800000.0
2009-04-23 13:55:00,1.6859,1.6868,1.68535,1.68635,2141400001.0
2009-04-23 14:00:00,1.68645,1.6872,1.68585,1.68585,1581600000.0
2009-04-23 14:05:00,1.68585,1.68695,1.68565,1.68645,1444599999.0
2009-04-23 14:10:00,1.68645,1.68785,1.68605,1.68715,1956599999.0
2009-04-23 14:15:00,1.68725,1.6884,1.68695,1.6884,1761700000.0
2009-04-23 14:20:00,1.68855,1.68865,1.6881,1.6884,1554000000.0
2009-04-23 14:25:00,1.68845,1.68925,1.68825,1.6887,1847800000.0
2009-04-23 14:30:00,1.6889,1.68925,1.68765,1.68825,2267600000.0
2009-04-23 14:35:00,1.6882,1.6888,1.68585,1.6874,1907400000.0
2009-04-23 14:40:00,1.6874,1.68975,1.68715,1.6896,2482400000.0
2009-04-23 14:45:00,1.68945,1.6906,1.68925,1.6906,1859400000.0
2009-04-23 14:50:00,1.6907,1.6907,1.68945,1.69,1825600000.0
2009-04-23 14:55:00,1.6899,1.69075,1.68975,1.69015,1872400000.0
2009-04-23 15:00:00,1.69015,1.69115,1.68855,1.689,1716800000.0
2009-04-23 15:05:00,1.689,1.68985,1.689,1.6897,1630200000.0
2009-04-23 15:10:00,1.68975,1.6906,1.6891,1.6898,1623400000.0
2009-04-23 15:15:00,1.69005,1.6903,1.68815,1.6893,1597600000.0
2009-04-23 15:20:00,1.6892,1.69005,1.68895,1.6893,2448400000.0
2009-04-23 15:25:00,1.6893,1.6911,1.68915,1.6904,1803600000.0
2009-04-23 15:30:00,1.69035,1.69085,1.6893,1.68945,2067000000.0
2009-04-23 15:35:00,1.68945,1.691,1.689,1.6906,2148400000.0
2009-04-23 15:40:00,1.6906,1.69105,1.6899,1.6899,1992000000.0
2009-04-23 15:45:00,1.68995,1.69005,1.68915,1.68965,1580400000.0
2009-04-23 15:50:00,1.68965,1.68985,1.6874,1.68775,1449600000.0
2009-04-23 15:55:00,1.68775,1.6889,1.6876,1.68845,1762400000.0
2009-04-23 16:00:00,1.68845,1.68845,1.686,1.68625,2361800000.0
2009-04-23 16:05:00,1.6862,1.687,1.68505,1.68645,2430800000.0
2009-04-23 16:10:00,1.6866,1.68795,1.6864,1.68745,1863800000.0
2009-04-23 16:15:00,1.6874,1.68855,1.6874,1.6878,1983200000.0
2009-04-23 16:20:00,1.6878,1.68995,1.68725,1.68975,2017400000.0
2009-04-23 16:25:00,1.68975,1.69145,1.6897,1.6906,2339400000.0
2009-04-23 16:30:00,1.6906,1.691,1.6894,1.6896,2079200000.0
2009-04-23 16:35:00,1.6896,1.6912,1.68945,1.69025,1903800000.0
2009-04-23 16:40:00,1.6901,1.69095,1.68985,1.69,1802000000.0
2009-04-23 16:45:00,1.6901,1.6906,1.68995,1.69055,1695600000.0
2009-04-23 16:50:00,1.69065,1.6938,1.69005,1.69305,2362000000.0
2009-04-23 16:55:00,1.693,1.6946,1.6925,1.69295,2141400000.0
2009-04-23 17:00:00,1.69295,1.6939,1.69225,1.6939,2014599999.0
2009-04-23 17:05:00,1.6939,1.6956,1.69315,1.6947,1904400000.0
2009-04-23 17:10:00,1.6948,1.69575,1.69345,1.6935,2052600000.0
2009-04-23 17:15:00,1.6935,1.69445,1.69295,1.69375,2193600000.0
2009-04-23 17:20:00,1.69375,1.6949,1.693,1.69415,1797800000.0
2009-04-23 17:25:00,1.69415,1.69485,1.6937,1.69385,1587000000.0
2009-04-23 17:30:00,1.6937,1.69435,1.6928,1.69315,1766200000.0
2009-04-23 17:35:00,1.69305,1.6934,1.69155,1.6921,1829000000.0
2009-04-23 17:40:00,1.69215,1.6939,1.6921,1.69315,1659600000.0
2009-04-23 17:45:00,1.69325,1.6945,1.6931,1.69365,1339200000.0
2009-04-23 17:50:00,1.69365,1.696,1.6936,1.6952,1552600000.0
2009-04-23 17:55:00,1.69525,1.69555,1.6943,1.6948,1712000000.0
2009-04-23 18:00:00,1.6948,1.6955,1.6944,1.6947,1595600001.0
2009-04-23 18:05:00,1.69465,1.69505,1.6934,1.69345,1009000000.0
2009-04-23 18:10:00,1.69355,1.69445,1.69265,1.6927,1019600000.0
2009-04-23 18:15:00,1.6927,1.69335,1.692,1.69245,1262000000.0
2009-04-23 18:20:00,1.69245,1.6933,1.69205,1.69325,1337600000.0
2009-04-23 18:25:00,1.6932,1.69345,1.69255,1.69335,1277000000.0
2009-04-23 18:30:00,1.69325,1.6938,1.69285,1.6935,1154000000.0
2009-04-23 18:35:00,1.6935,1.6936,1.6919,1.6922,1191600000.0
2009-04-23 18:40:00,1.6921,1.69245,1.69125,1.6916,1442600000.0
2009-04-23 18:45:00,1.6916,1.6917,1.6907,1.6913,1411800000.0
2009-04-23 18:50:00,1.6913,1.692,1.69045,1.69185,1566800000.0
2009-04-23 18:55:00,1.69185,1.6929,1.69185,1.6925,1485800000.0
2009-04-23 19:00:00,1.6925,1.69295,1.69215,1.6922,1348400000.0
2009-04-23 19:05:00,1.6922,1.69335,1.69215,1.69235,911999999.0
2009-04-23 19:10:00,1.6923,1.6937,1.6923,1.69355,1196800000.0
2009-04-23 19:15:00,1.69355,1.69355,1.6924,1.6929,1013600000.0
2009-04-23 19:20:00,1.6929,1.69345,1.69235,1.69335,949800000.0
2009-04-23 19:25:00,1.69335,1.6937,1.69295,1.6935,1351600000.0
2009-04-23 19:30:00,1.6935,1.69505,1.69305,1.6948,1353600000.0
2009-04-23 19:35:00,1.69475,1.69615,1.69435,1.69555,1334200000.0
2009-04-23 19:40:00,1.6955,1.6962,1.6953,1.69565,1349399999.0
2009-04-23 19:45:00,1.69565,1.6961,1.6951,1.69525,1249800000.0
2009-04-23 19:50:00,1.69525,1.69535,1.6932,1.69355,1431400000.0
2009-04-23 19:55:00,1.69345,1.69425,1.69345,1.69375,1009800000.0
2009-04-23 20:00:00,1.69375,1.6938,1.69255,1.6934,959400000.0
2009-04-23 20:05:00,1.69335,1.6938,1.6932,1.6933,870400000.0
2009-04-23 20:10:00,1.6933,1.69445,1.6932,1.69435,1313200001.0
2009-04-23 20:15:00,1.69445,1.695,1.69375,1.6947,1121400000.0
2009-04-23 20:20:00,1.6947,1.6959,1.69425,1.69535,1312000000.0
2009-04-23 20:25:00,1.69535,1.6957,1.69445,1.6949,1063800000.0
2009-04-23 20:30:00,1.6949,1.69495,1.6927,1.69365,1807400000.0
2009-04-23 20:35:00,1.6939,1.6955,1.69375,1.6951,1145800000.0
2009-04-23 20:40:00,1.6951,1.69535,1.6943,1.6943,967800000.0
2009-04-23 20:45:00,1.6943,1.6943,1.69265,1.69305,1513600000.0
2009-04-23 20:50:00,1.69315,1.6937,1.6924,1.69305,1701000000.0
2009-04-23 20:55:00,1.69305,1.69365,1.69295,1.69355,1621200000.0
2009-04-23 21:00:00,1.69355,1.69395,1.69275,1.69315,1532800000.0
2009-04-23 21:05:00,1.6932,1.6932,1.69195,1.69275,994400000.0
2009-04-23 21:10:00,1.69265,1.6933,1.6915,1.6926,1765200000.0
2009-04-23 21:15:00,1.69265,1.69325,1.6921,1.69275,1745400000.0
2009-04-23 21:20:00,1.6927,1.6935,1.69235,1.6934,1107200000.0
2009-04-23 21:25:00,1.69335,1.69415,1.69315,1.6938,771200000.0
2009-04-23 21:30:00,1.6938,1.69405,1.69255,1.693,1177000000.0
2009-04-23 21:35:00,1.69305,1.69385,1.69275,1.6937,913400000.0
2009-04-23 21:40:00,1.69365,1.6951,1.69195,1.6936,1102600000.0
2009-04-23 21:45:00,1.6936,1.69445,1.693,1.6943,1086800000.0
2009-04-23 21:50:00,1.6943,1.6948,1.6936,1.6944,1335600000.0
2009-04-23 21:55:00,1.69435,1.6948,1.6934,1.6942,1236600000.0
2009-04-23 22:00:00,1.6942,1.6948,1.69365,1.6941,654000000.0
2009-04-23 22:05:00,1.6941,1.6959,1.69375,1.69445,913100000.0
2009-04-23 22:10:00,1.69445,1.6954,1.69415,1.69515,425200000.0
2009-04-23 22:15:00,1.6952,1.6952,1.69435,1.69465,442600000.0
2009-04-23 22:20:00,1.69465,1.69465,1.69309,1.6939,309600000.0
2009-04-23 22:25:00,1.6939,1.69445,1.69333,1.6941,265400000.0
2009-04-23 22:30:00,1.6942,1.6945,1.69395,1.69415,488200000.0
2009-04-23 22:35:00,1.6941,1.6948,1.6941,1.6944,400600000.0
2009-04-23 22:40:00,1.69445,1.6945,1.6939,1.69395,182800000.0
2009-04-23 22:45:00,1.6939,1.6945,1.69275,1.69435,162800000.0
2009-04-23 22:50:00,1.69445,1.69445,1.69285,1.69325,637200000.0
2009-04-23 22:55:00,1.69315,1.6935,1.693,1.6934,283000000.0
2009-04-23 23:00:00,1.69259,1.69325,1.69203,1.69236,235000000.0
2009-04-23 23:05:00,1.6929,1.69295,1.6925,1.6927,175200000.0
2009-04-23 23:10:00,1.6927,1.69345,1.69255,1.6933,249800000.0
2009-04-23 23:15:00,1.69283,1.69425,1.69246,1.69375,323400000.0
2009-04-23 23:20:00,1.6936,1.6936,1.6928,1.69315,300200000.0
2009-04-23 23:25:00,1.6931,1.69355,1.693,1.69345,120000000.0
2009-04-23 23:30:00,1.6934,1.6934,1.69295,1.69305,131200000.0
2009-04-23 23:35:00,1.69305,1.69315,1.6924,1.6926,183800000.0
2009-04-23 23:40:00,1.6925,1.6936,1.69205,1.6936,711000000.0
2009-04-23 23:45:00,1.69345,1.6936,1.69285,1.6933,229200000.0
2009-04-23 23:50:00,1.69345,1.69345,1.69205,1.69225,387400000.0
2009-04-23 23:55:00,1.69235,1.69395,1.69235,1.69295,312600000.0
2009-04-24 00:00:00,1.69295,1.69305,1.69245,1.69285,225200000.0
2009-04-24 00:05:00,1.693,1.6934,1.69195,1.6923,278000000.0
2009-04-24 00:10:00,1.69275,1.69295,1.69242,1.69285,175400000.0
2009-04-24 00:15:00,1.6931,1.69375,1.69245,1.69295,491000000.0
2009-04-24 00:20:00,1.69305,1.6936,1.69265,1.693,429800000.0
2009-04-24 00:25:00,1.69305,1.6936,1.69265,1.6931,437000000.0
2009-04-24 00:30:00,1.69305,1.69385,1.69265,1.6935,718600000.0
2009-04-24 00:35:00,1.6935,1.69375,1.69245,1.69345,406200000.0
2009-04-24 00:40:00,1.69365,1.69365,1.6927,1.69285,244200000.0
2009-04-24 00:45:00,1.6928,1.6932,1.6927,1.69295,193400000.0
2009-04-24 00:50:00,1.69295,1.69355,1.69295,1.69345,129400000.0
2009-04-24 00:55:00,1.69345,1.69385,1.69225,1.6926,372800000.0
2009-04-24 01:00:00,1.69285,1.6935,1.6926,1.6931,388400000.0
2009-04-24 01:05:00,1.6931,1.69315,1.69233,1.69254,245000000.0
2009-04-24 01:10:00,1.69267,1.6934,1.69221,1.6928,264000000.0
2009-04-24 01:15:00,1.6928,1.693,1.69189,1.69232,490800000.0
2009-04-24 01:20:00,1.6927,1.6931,1.69245,1.69275,338000000.0
2009-04-24 01:25:00,1.69275,1.6931,1.69185,1.6926,321000000.0
2009-04-24 01:30:00,1.6926,1.6926,1.69127,1.692,292000000.0
2009-04-24 01:35:00,1.69245,1.6926,1.6904,1.6913,656600000.0
2009-04-24 01:40:00,1.69155,1.69155,1.6901,1.6903,552400000.0
2009-04-24 01:45:00,1.6903,1.69045,1.6891,1.69025,717600000.0
2009-04-24 01:50:00,1.6902,1.69065,1.69005,1.69005,156800000.0
2009-04-24 01:55:00,1.68985,1.69065,1.68975,1.6902,838000000.0
2009-04-24 02:00:00,1.6902,1.69065,1.6891,1.6896,624400000.0
2009-04-24 02:05:00,1.68965,1.69175,1.6893,1.69,848800000.0
2009-04-24 02:10:00,1.69005,1.6907,1.6892,1.6895,390200000.0
2009-04-24 02:15:00,1.6896,1.68975,1.68825,1.6883,942200000.0
2009-04-24 02:20:00,1.68835,1.6896,1.6877,1.68915,712000000.0
2009-04-24 02:25:00,1.6891,1.6901,1.68865,1.6897,540600000.0
2009-04-24 02:30:00,1.6897,1.6898,1.6893,1.68955,299000000.0
2009-04-24 02:35:00,1.68955,1.68985,1.68885,1.68905,466400000.0
2009-04-24 02:40:00,1.6892,1.69005,1.6889,1.6896,506800000.0
2009-04-24 02:45:00,1.68945,1.68955,1.68795,1.688,563600000.0
2009-04-24 02:50:00,1.688,1.6882,1.68735,1.68775,915000000.0
2009-04-24 02:55:00,1.6876,1.6878,1.68685,1.68755,648000000.0
2009-04-24 03:00:00,1.6876,1.6879,1.68575,1.68635,731600000.0
2009-04-24 03:05:00,1.6865,1.6866,1.6855,1.6861,516800000.0
2009-04-24 03:10:00,1.68595,1.6871,1.68525,1.68675,1026400000.0
2009-04-24 03:15:00,1.68675,1.6871,1.6861,1.6861,767600000.0
2009-04-24 03:20:00,1.68585,1.68665,1.68575,1.68655,714400000.0
2009-04-24 03:25:00,1.68655,1.6872,1.6862,1.68685,618200000.0
2009-04-24 03:30:00,1.6869,1.6871,1.68645,1.68665,423000000.0
2009-04-24 03:35:00,1.68655,1.68715,1.686,1.68705,563200000.0
2009-04-24 03:40:00,1.68695,1.6873,1.68685,1.68725,274000000.0
2009-04-24 03:45:00,1.68725,1.68725,1.68665,1.68705,437600000.0
2009-04-24 03:50:00,1.6871,1.688,1.68675,1.6877,570400000.0
2009-04-24 03:55:00,1.6877,1.6878,1.6869,1.687,554800000.0
2009-04-24 04:00:00,1.687,1.6872,1.68637,1.68648,409200000.0
2009-04-24 04:05:00,1.68705,1.68725,1.68655,1.68715,363800000.0
2009-04-24 04:10:00,1.6872,1.6878,1.68675,1.687,337800000.0
2009-04-24 04:15:00,1.6871,1.68815,1.68655,1.6868,937800000.0
2009-04-24 04:20:00,1.68675,1.68775,1.6865,1.68775,987000000.0
2009-04-24 04:25:00,1.68775,1.68795,1.6873,1.68755,502800000.0
2009-04-24 04:30:00,1.6875,1.68885,1.6875,1.68875,550000000.0
2009-04-24 04:35:00,1.68875,1.68885,1.68775,1.6884,606200000.0
2009-04-24 04:40:00,1.6882,1.68845,1.6877,1.6882,475200000.0
2009-04-24 04:45:00,1.6882,1.6885,1.68765,1.68765,453200000.0
2009-04-24 04:50:00,1.68765,1.6878,1.687,1.68715,422600000.0
2009-04-24 04:55:00,1.68715,1.68815,1.6867,1.68745,734200000.0
2009-04-24 05:00:00,1.6874,1.68845,1.6874,1.68775,747200000.0
2009-04-24 05:05:00,1.6879,1.68815,1.68715,1.6877,463600000.0
2009-04-24 05:10:00,1.6875,1.6877,1.6868,1.6872,600400000.0
2009-04-24 05:15:00,1.68715,1.6888,1.68715,1.6881,424000000.0
2009-04-24 05:20:00,1.6881,1.68845,1.68765,1.688,431400000.0
2009-04-24 05:25:00,1.6879,1.68865,1.68775,1.68825,304400000.0
2009-04-24 05:30:00,1.68825,1.68855,1.68805,1.6885,205600000.0
2009-04-24 05:35:00,1.6885,1.68855,1.6874,1.6882,503400000.0
2009-04-24 05:40:00,1.6882,1.68835,1.6865,1.6875,519800000.0
2009-04-24 05:45:00,1.6873,1.68765,1.6862,1.6868,425800000.0
2009-04-24 05:50:00,1.6869,1.68775,1.6865,1.6869,312200000.0
2009-04-24 05:55:00,1.687,1.68745,1.6868,1.6871,495600000.0
2009-04-24 06:00:00,1.6871,1.6881,1.68705,1.68725,280600000.0
2009-04-24 06:05:00,1.68725,1.6874,1.68585,1.68595,507000000.0
2009-04-24 06:10:00,1.686,1.68675,1.6857,1.68605,412400000.0
2009-04-24 06:15:00,1.68605,1.68625,1.68515,1.6854,566400000.0
2009-04-24 06:20:00,1.6855,1.68595,1.68535,1.68575,379600000.0
2009-04-24 06:25:00,1.68575,1.686,1.68495,1.685,382600000.0
2009-04-24 06:30:00,1.685,1.6853,1.68455,1.68485,510400000.0
2009-04-24 06:35:00,1.685,1.68565,1.68485,1.6851,595200000.0
2009-04-24 06:40:00,1.6851,1.68535,1.6846,1.6848,410200000.0
2009-04-24 06:45:00,1.68465,1.68565,1.68445,1.6853,484200000.0
2009-04-24 06:50:00,1.6852,1.686,1.6851,1.68585,455200000.0
2009-04-24 06:55:00,1.68585,1.6869,1.6855,1.68625,582000000.0
2009-04-24 07:00:00,1.68625,1.68745,1.6856,1.686,407000000.0
2009-04-24 07:05:00,1.68595,1.6862,1.68545,1.68615,615000000.0
2009-04-24 07:10:00,1.68605,1.68635,1.68535,1.6863,445200000.0
2009-04-24 07:15:00,1.6863,1.6873,1.6862,1.6869,916400000.0
2009-04-24 07:20:00,1.68685,1.68745,1.6859,1.68675,971200000.0
2009-04-24 07:25:00,1.68675,1.6872,1.6863,1.68645,1128400000.0
2009-04-24 07:30:00,1.6864,1.6872,1.68425,1.68445,1229000000.0
2009-04-24 07:35:00,1.68445,1.68465,1.68205,1.68245,1164600000.0
2009-04-24 07:40:00,1.68255,1.68345,1.6821,1.68315,1059200000.0
2009-04-24 07:45:00,1.68315,1.6854,1.6824,1.68445,980000000.0
2009-04-24 07:50:00,1.6842,1.68445,1.68175,1.68335,974800000.0
2009-04-24 07:55:00,1.68335,1.68335,1.6812,1.6816,1132000000.0
2009-04-24 08:00:00,1.6815,1.68215,1.68075,1.6816,969200000.0
2009-04-24 08:05:00,1.6817,1.6823,1.6803,1.6809,908400000.0
2009-04-24 08:10:00,1.6811,1.6826,1.68015,1.68235,863800000.0
2009-04-24 08:15:00,1.68235,1.6841,1.6817,1.68235,1063600000.0
2009-04-24 08:20:00,1.6823,1.68315,1.68115,1.6825,919000000.0
2009-04-24 08:25:00,1.68255,1.68335,1.68195,1.6822,957400000.0
2009-04-24 08:30:00,1.68225,1.68345,1.6815,1.6818,1455400000.0
2009-04-24 08:35:00,1.6818,1.68255,1.68095,1.68125,1120600001.0
2009-04-24 08:40:00,1.68125,1.6832,1.68105,1.6832,1228300000.0
2009-04-24 08:45:00,1.6832,1.6835,1.6823,1.6824,855800000.0
2009-04-24 08:50:00,1.6824,1.68265,1.68095,1.68125,1257600000.0
2009-04-24 08:55:00,1.6811,1.6815,1.67885,1.6791,1938200001.0
2009-04-24 09:00:00,1.6791,1.67985,1.6764,1.67755,2442000001.0
2009-04-24 09:05:00,1.67755,1.67755,1.67525,1.676,2187113999.0
2009-04-24 09:10:00,1.676,1.6766,1.67475,1.675,2152200000.0
2009-04-24 09:15:00,1.675,1.67745,1.67465,1.67645,1902000000.0
2009-04-24 09:20:00,1.67645,1.6768,1.67505,1.6752,1762200000.0
2009-04-24 09:25:00,1.67525,1.6764,1.67495,1.6753,1466600000.0
2009-04-24 09:30:00,1.6754,1.6773,1.67525,1.67645,1603000001.0
2009-04-24 09:35:00,1.67645,1.6766,1.6751,1.6754,1468400000.0
2009-04-24 09:40:00,1.6753,1.676,1.673,1.6736,2386600000.0
2009-04-24 09:45:00,1.6736,1.67495,1.6734,1.67485,1594800000.0
2009-04-24 09:50:00,1.6747,1.6756,1.67435,1.6756,1743300000.0
2009-04-24 09:55:00,1.6757,1.67595,1.67425,1.67435,1984999999.0
2009-04-24 10:00:00,1.67435,1.6745,1.6718,1.6727,2696900000.0
2009-04-24 10:05:00,1.6727,1.67445,1.67255,1.6743,2159800000.0
2009-04-24 10:10:00,1.67425,1.67425,1.67275,1.6728,2162200000.0
2009-04-24 10:15:00,1.67275,1.6736,1.6721,1.6722,1539800001.0
2009-04-24 10:20:00,1.67225,1.67305,1.67135,1.67205,2116600000.0
2009-04-24 10:25:00,1.67205,1.6724,1.6694,1.66965,2239900000.0
2009-04-24 10:30:00,1.66955,1.66955,1.6654,1.66645,2102000000.0
2009-04-24 10:35:00,1.6665,1.66755,1.66455,1.66675,2197800000.0
2009-04-24 10:40:00,1.6667,1.6683,1.66585,1.6681,2232600000.0
2009-04-24 10:45:00,1.6681,1.6681,1.66665,1.668,1711800000.0
2009-04-24 10:50:00,1.668,1.6694,1.6673,1.66805,1784000000.0
2009-04-24 10:55:00,1.6682,1.6686,1.66695,1.668,1636200000.0
2009-04-24 11:00:00,1.6679,1.66905,1.66755,1.66905,1499600000.0
2009-04-24 11:05:00,1.66905,1.6707,1.6687,1.67055,1533200000.0
2009-04-24 11:10:00,1.67055,1.67115,1.6695,1.6701,1899800000.0
2009-04-24 11:15:00,1.6701,1.6701,1.6691,1.6694,1204800000.0
2009-04-24 11:20:00,1.66945,1.67045,1.6693,1.66995,1094600000.0
2009-04-24 11:25:00,1.6699,1.6699,1.66765,1.66775,1063000000.0
2009-04-24 11:30:00,1.6678,1.6689,1.66765,1.6682,1368600000.0
2009-04-24 11:35:00,1.66815,1.67325,1.6674,1.67215,1783100000.0
2009-04-24 11:40:00,1.67225,1.67285,1.67085,1.671,1582400001.0
2009-04-24 11:45:00,1.67105,1.6718,1.6702,1.67035,1782400000.0
2009-04-24 11:50:00,1.6705,1.6713,1.66905,1.66925,1680999999.0
2009-04-24 11:55:00,1.66925,1.66935,1.66685,1.6684,1707400000.0
2009-04-24 12:00:00,1.6684,1.6688,1.66765,1.66845,1366200000.0
2009-04-24 12:05:00,1.6684,1.66865,1.66785,1.6685,920200000.0
2009-04-24 12:10:00,1.6685,1.66855,1.66795,1.66805,667000000.0
2009-04-24 12:15:00,1.66795,1.6682,1.66575,1.6658,1075400000.0
2009-04-24 12:20:00,1.6658,1.666,1.6651,1.66595,1411000000.0
2009-04-24 12:25:00,1.66585,1.66675,1.6658,1.6661,1216800000.0
2009-04-24 12:30:00,1.6661,1.6667,1.6657,1.6663,1811300000.0
2009-04-24 12:35:00,1.66595,1.66745,1.66575,1.6662,1730000000.0
2009-04-24 12:40:00,1.66615,1.66785,1.66615,1.66745,1983600000.0
2009-04-24 12:45:00,1.66745,1.6681,1.66655,1.6681,2155800000.0
2009-04-24 12:50:00,1.66825,1.6683,1.6668,1.66725,1056800000.0
2009-04-24 12:55:00,1.6671,1.66765,1.6668,1.667,1015000000.0
2009-04-24 13:00:00,1.6671,1.66885,1.66705,1.66705,1415200000.0
2009-04-24 13:05:00,1.66705,1.6673,1.66625,1.66625,1679000000.0
2009-04-24 13:10:00,1.6662,1.66725,1.666,1.66715,2098400000.0
2009-04-24 13:15:00,1.6672,1.6682,1.6666,1.66695,1810000001.0
2009-04-24 13:20:00,1.66695,1.66715,1.66585,1.6666,1780600000.0
2009-04-24 13:25:00,1.6667,1.66815,1.6666,1.66745,1866799999.0
2009-04-24 13:30:00,1.66755,1.66915,1.66735,1.66855,1658600000.0
2009-04-24 13:35:00,1.66855,1.6691,1.66735,1.66755,1673200000.0
2009-04-24 13:40:00,1.66765,1.66765,1.66595,1.66625,2365200000.0
2009-04-24 13:45:00,1.6663,1.6665,1.665,1.66525,1721600000.0
2009-04-24 13:50:00,1.6652,1.6659,1.6649,1.6652,1762600000.0
2009-04-24 13:55:00,1.6652,1.6654,1.6633,1.6645,1648400000.0
2009-04-24 14:00:00,1.6645,1.6648,1.6625,1.66275,1573600000.0
2009-04-24 14:05:00,1.6627,1.6653,1.6622,1.6653,1547200001.0
2009-04-24 14:10:00,1.6653,1.66885,1.66495,1.6682,1862500000.0
2009-04-24 14:15:00,1.6682,1.6682,1.66625,1.66685,1622000000.0
2009-04-24 14:20:00,1.66685,1.66745,1.66525,1.6672,1462400000.0
2009-04-24 14:25:00,1.6672,1.6681,1.66695,1.66765,914200000.0
2009-04-24 14:30:00,1.66765,1.67025,1.66725,1.66935,1723200000.0
2009-04-24 14:35:00,1.6693,1.6713,1.6692,1.67085,1972800000.0
2009-04-24 14:40:00,1.6709,1.6723,1.6702,1.6718,1955200000.0
2009-04-24 14:45:00,1.6718,1.677,1.67135,1.67475,2268800000.0
2009-04-24 14:50:00,1.6747,1.67735,1.67375,1.6757,2320000000.0
2009-04-24 14:55:00,1.67575,1.67615,1.67455,1.6747,2206400000.0
2009-04-24 15:00:00,1.67475,1.6753,1.67355,1.67375,1878399999.0
2009-04-24 15:05:00,1.67385,1.6764,1.6735,1.67595,1550400000.0
2009-04-24 15:10:00,1.67595,1.67815,1.67595,1.6776,2118800000.0
2009-04-24 15:15:00,1.67755,1.678,1.6748,1.6758,1946100000.0
2009-04-24 15:20:00,1.6758,1.6758,1.67335,1.6738,2288700001.0
2009-04-24 15:25:00,1.67385,1.6741,1.6722,1.67375,2034200000.0
2009-04-24 15:30:00,1.67375,1.67705,1.67335,1.67695,1265900000.0
2009-04-24 15:35:00,1.67695,1.6772,1.67525,1.6754,1934500000.0
2009-04-24 15:40:00,1.67525,1.6761,1.67435,1.67545,1885400000.0
2009-04-24 15:45:00,1.67535,1.67665,1.67475,1.67615,2143800001.0
2009-04-24 15:50:00,1.67615,1.67785,1.676,1.67715,2041200001.0
2009-04-24 15:55:00,1.67715,1.67815,1.6762,1.67745,1933200000.0
2009-04-24 16:00:00,1.6776,1.68045,1.6776,1.6801,2247400000.0
2009-04-24 16:05:00,1.6801,1.68105,1.67895,1.6795,2104200000.0
2009-04-24 16:10:00,1.67955,1.67995,1.67745,1.67785,2113600000.0
2009-04-24 16:15:00,1.6778,1.6781,1.67685,1.67745,1974200000.0
2009-04-24 16:20:00,1.67745,1.6776,1.6736,1.6747,2415800000.0
2009-04-24 16:25:00,1.6747,1.6759,1.67455,1.6751,1773000000.0
2009-04-24 16:30:00,1.675,1.6753,1.6743,1.67515,1650400000.0
2009-04-24 16:35:00,1.67515,1.67615,1.67445,1.67495,1618400000.0
2009-04-24 16:40:00,1.6749,1.6756,1.6747,1.6753,1576600000.0
2009-04-24 16:45:00,1.6753,1.67535,1.67395,1.67515,1917800000.0
2009-04-24 16:50:00,1.6751,1.67565,1.67485,1.67525,1738000000.0
2009-04-24 16:55:00,1.6753,1.6777,1.67515,1.6776,2268400000.0
2009-04-24 17:00:00,1.6776,1.6779,1.6751,1.67525,2190000002.0
2009-04-24 17:05:00,1.67525,1.6753,1.67445,1.6749,1940600000.0
2009-04-24 17:10:00,1.6749,1.6754,1.67435,1.6744,1483000000.0
2009-04-24 17:15:00,1.67445,1.67555,1.6741,1.6742,1782200000.0
2009-04-24 17:20:00,1.6742,1.67525,1.6742,1.67525,1668800000.0
2009-04-24 17:25:00,1.6753,1.67555,1.6743,1.6748,1989800000.0
2009-04-24 17:30:00,1.6748,1.6749,1.67375,1.67425,2415100000.0
2009-04-24 17:35:00,1.6742,1.6745,1.67275,1.673,1945800000.0
2009-04-24 17:40:00,1.67285,1.6738,1.6727,1.6734,1485200000.0
2009-04-24 17:45:00,1.67295,1.6739,1.67225,1.67255,1803000003.0
2009-04-24 17:50:00,1.67245,1.6728,1.67095,1.67095,1320000000.0
2009-04-24 17:55:00,1.671,1.67125,1.6704,1.67055,1647600000.0
2009-04-24 18:00:00,1.6706,1.67095,1.66945,1.66995,1524400000.0
2009-04-24 18:05:00,1.6698,1.6713,1.6698,1.6709,1392000000.0
2009-04-24 18:10:00,1.6709,1.6713,1.67045,1.6707,1514000000.0
2009-04-24 18:15:00,1.6707,1.67085,1.67025,1.67065,1855000000.0
2009-04-24 18:20:00,1.67065,1.6709,1.67025,1.6707,1075800000.0
2009-04-24 18:25:00,1.6707,1.67155,1.66995,1.67015,1090200000.0
2009-04-24 18:30:00,1.6703,1.67115,1.66955,1.6705,1344600000.0
2009-04-24 18:35:00,1.6705,1.6714,1.6702,1.6711,1440400000.0
2009-04-24 18:40:00,1.6711,1.67115,1.67005,1.67075,1321400000.0
2009-04-24 18:45:00,1.6707,1.6712,1.6698,1.67005,1831000000.0
2009-04-24 18:50:00,1.67005,1.67135,1.6696,1.67115,1614000000.0
2009-04-24 18:55:00,1.6711,1.6713,1.67055,1.6707,2209200000.0
2009-04-24 19:00:00,1.67075,1.67135,1.6703,1.67075,1526400000.0
2009-04-24 19:05:00,1.67085,1.67135,1.6703,1.67055,1144400000.0
2009-04-24 19:10:00,1.67065,1.67155,1.6703,1.67145,1177800000.0
2009-04-24 19:15:00,1.67145,1.6717,1.67055,1.67065,858200000.0
2009-04-24 19:20:00,1.67065,1.67095,1.67045,1.67085,528200000.0
2009-04-24 19:25:00,1.67075,1.67105,1.6699,1.6702,814400000.0
2009-04-24 19:30:00,1.6702,1.67035,1.6686,1.66995,1346400000.0
2009-04-24 19:35:00,1.67005,1.67075,1.6698,1.6707,730800000.0
2009-04-24 19:40:00,1.67075,1.6708,1.6702,1.67025,731000000.0
2009-04-24 19:45:00,1.67025,1.67025,1.6698,1.67005,452400000.0
2009-04-24 19:50:00,1.67005,1.6707,1.6697,1.66985,836800000.0
2009-04-24 19:55:00,1.66985,1.67165,1.6698,1.6708,878200000.0
2009-04-24 20:00:00,1.6707,1.67235,1.67015,1.6717,1776000000.0
2009-04-24 20:05:00,1.67165,1.67185,1.6702,1.67055,1865400000.0
2009-04-24 20:10:00,1.67055,1.67115,1.66935,1.66955,1805800000.0
2009-04-24 20:15:00,1.66975,1.6713,1.6693,1.67085,1920800000.0
2009-04-24 20:20:00,1.6708,1.67105,1.6704,1.67055,1425800000.0
2009-04-24 20:25:00,1.6707,1.6707,1.6683,1.6684,1545600000.0
2009-04-24 20:30:00,1.66845,1.6713,1.66845,1.67065,1884200000.0
2009-04-24 20:35:00,1.6707,1.671,1.66955,1.66985,1636800000.0
2009-04-24 20:40:00,1.66985,1.6708,1.6697,1.67005,1622800000.0
2009-04-24 20:45:00,1.66995,1.67125,1.66985,1.6705,1529600000.0
2009-04-24 20:50:00,1.6705,1.67155,1.67015,1.6712,1336600001.0
2009-04-24 20:55:00,1.6712,1.67185,1.67075,1.6708,1255000000.0
2009-04-24 21:00:00,1.67085,1.67155,1.67035,1.6715,1017000000.0
2009-04-24 21:05:00,1.67155,1.67165,1.671,1.67115,580200000.0
2009-04-24 21:10:00,1.67115,1.6717,1.6711,1.6714,643600000.0
2009-04-24 21:15:00,1.67135,1.67165,1.67095,1.67105,741000000.0
2009-04-24 21:20:00,1.6709,1.67125,1.67045,1.6705,502800000.0
2009-04-24 21:25:00,1.6705,1.67185,1.6705,1.67175,715800000.0
2009-04-24 21:30:00,1.67165,1.6719,1.6714,1.6715,338000000.0
2009-04-24 21:35:00,1.6714,1.6718,1.6714,1.67175,557600000.0
2009-04-24 21:40:00,1.6718,1.6719,1.6698,1.67115,1017400000.0
2009-04-24 21:45:00,1.67115,1.67175,1.67015,1.6704,910200000.0
2009-04-24 21:50:00,1.6704,1.67075,1.66925,1.66985,709800000.0
2009-04-24 21:55:00,1.6698,1.67105,1.66955,1.6701,978000000.0
2009-04-24 22:00:00,1.67005,1.6716,1.66985,1.67025,1514400000.0
2009-04-24 22:05:00,1.67035,1.67095,1.67005,1.67015,402800000.0
2009-04-24 22:10:00,1.67015,1.6708,1.67015,1.6706,866200000.0
2009-04-24 22:15:00,1.6706,1.671,1.67035,1.67095,414400000.0
2009-04-24 22:20:00,1.67095,1.6711,1.6705,1.6711,724000000.0
2009-04-24 22:25:00,1.6712,1.6724,1.67085,1.6724,370400000.0
2009-04-24 22:30:00,1.6724,1.67245,1.67065,1.67095,235400000.0
2009-04-24 22:35:00,1.671,1.6717,1.66965,1.6717,366000000.0
2009-04-24 22:40:00,1.6718,1.6719,1.6713,1.6716,287600000.0
2009-04-24 22:45:00,1.6716,1.67195,1.6709,1.6711,354400000.0
2009-04-24 22:50:00,1.6711,1.6711,1.66965,1.6698,371000000.0
2009-04-24 22:55:00,1.6699,1.67175,1.66905,1.6717,1011800000.0
2009-04-26 23:00:00,1.6694,1.67045,1.66863,1.66965,364400000.0
2009-04-26 23:05:00,1.6692,1.66982,1.66905,1.6693,147000000.0
2009-04-26 23:10:00,1.6692,1.6707,1.669,1.67005,128000000.0
2009-04-26 23:15:00,1.6696,1.67,1.6692,1.6695,58600000.0
2009-04-26 23:20:00,1.66955,1.66987,1.66898,1.66962,134800000.0
2009-04-26 23:25:00,1.66945,1.67025,1.6692,1.6696,38400000.0
2009-04-26 23:30:00,1.66966,1.66975,1.66875,1.6695,111000000.0
2009-04-26 23:35:00,1.66955,1.6699,1.66905,1.66945,121200000.0
2009-04-26 23:40:00,1.66945,1.6697,1.66925,1.6697,154800000.0
2009-04-26 23:45:00,1.66955,1.66985,1.669,1.66915,164800000.0
2009-04-26 23:50:00,1.66915,1.6693,1.6686,1.6687,126400000.0
2009-04-26 23:55:00,1.66885,1.6691,1.6684,1.66845,152200000.0
2009-04-27 00:00:00,1.66845,1.6693,1.6647,1.66475,682600000.0
2009-04-27 00:05:00,1.66495,1.66665,1.66435,1.6659,771000000.0
2009-04-27 00:10:00,1.6659,1.6671,1.6656,1.66615,463200000.0
2009-04-27 00:15:00,1.66615,1.66615,1.66475,1.6659,319600000.0
2009-04-27 00:20:00,1.66605,1.6669,1.66525,1.66625,655400000.0
2009-04-27 00:25:00,1.66655,1.66755,1.66655,1.6669,210600000.0
2009-04-27 00:30:00,1.66695,1.6682,1.66645,1.66785,428000000.0
2009-04-27 00:35:00,1.6678,1.66835,1.6666,1.66745,629600000.0
2009-04-27 00:40:00,1.66755,1.6678,1.66655,1.66725,362400000.0
2009-04-27 00:45:00,1.66725,1.66735,1.66633,1.66705,314400000.0
2009-04-27 00:50:00,1.66705,1.6671,1.66575,1.66665,459800000.0
2009-04-27 00:55:00,1.6667,1.6672,1.6662,1.6665,169200000.0
2009-04-27 01:00:00,1.666,1.66685,1.66566,1.66685,306200000.0
2009-04-27 01:05:00,1.66695,1.667,1.66645,1.6666,275000000.0
2009-04-27 01:10:00,1.66645,1.6676,1.66645,1.66695,535800000.0
2009-04-27 01:15:00,1.66715,1.66735,1.6664,1.66655,390000000.0
2009-04-27 01:20:00,1.66655,1.66795,1.66655,1.66715,323000000.0
2009-04-27 01:25:00,1.6669,1.6678,1.66665,1.66775,228800000.0
2009-04-27 01:30:00,1.66775,1.66805,1.66675,1.66735,473000000.0
2009-04-27 01:35:00,1.66745,1.6681,1.66655,1.6668,432400000.0
2009-04-27 01:40:00,1.66675,1.66745,1.6666,1.6668,231400000.0
2009-04-27 01:45:00,1.6668,1.66735,1.6663,1.6665,238000000.0
2009-04-27 01:50:00,1.6665,1.66705,1.66535,1.6668,292000000.0
2009-04-27 01:55:00,1.6666,1.6672,1.66565,1.6667,602800000.0
2009-04-27 02:00:00,1.66685,1.6672,1.66515,1.6656,841000000.0
2009-04-27 02:05:00,1.66595,1.6667,1.66575,1.66615,412600000.0
2009-04-27 02:10:00,1.66615,1.6682,1.66615,1.668,609400000.0
2009-04-27 02:15:00,1.668,1.66825,1.6672,1.6679,486200000.0
2009-04-27 02:20:00,1.6679,1.669,1.6677,1.66885,710200000.0
2009-04-27 02:25:00,1.669,1.6698,1.6684,1.6696,533600000.0
2009-04-27 02:30:00,1.6696,1.6698,1.66895,1.6694,483200000.0
2009-04-27 02:35:00,1.66945,1.66945,1.66845,1.66865,545000000.0
2009-04-27 02:40:00,1.6687,1.66925,1.66835,1.6686,789000000.0
2009-04-27 02:45:00,1.66865,1.67,1.66855,1.66955,717600000.0
2009-04-27 02:50:00,1.6696,1.67085,1.6695,1.6706,629600000.0
2009-04-27 02:55:00,1.6706,1.67065,1.6696,1.66965,476000000.0
2009-04-27 03:00:00,1.6697,1.66985,1.66925,1.6698,383600000.0
2009-04-27 03:05:00,1.6698,1.67025,1.6692,1.6697,638200000.0
2009-04-27 03:10:00,1.66975,1.67015,1.6692,1.6693,370600000.0
2009-04-27 03:15:00,1.6693,1.67015,1.66905,1.66985,518400000.0
2009-04-27 03:20:00,1.67005,1.67005,1.66895,1.6695,511400000.0
2009-04-27 03:25:00,1.6695,1.6695,1.66815,1.66815,412200000.0
2009-04-27 03:30:00,1.66845,1.66935,1.66845,1.6693,187800000.0
2009-04-27 03:35:00,1.66925,1.66955,1.66865,1.6688,442200000.0
2009-04-27 03:40:00,1.66885,1.67025,1.6682,1.6701,497400000.0
2009-04-27 03:45:00,1.6701,1.67075,1.66965,1.6697,477000000.0
2009-04-27 03:50:00,1.6698,1.67075,1.6696,1.6697,672800000.0
2009-04-27 03:55:00,1.66935,1.66995,1.6692,1.6695,396800000.0
2009-04-27 04:00:00,1.66945,1.6708,1.6694,1.6702,774600000.0
2009-04-27 04:05:00,1.6701,1.6703,1.66955,1.6699,747600000.0
2009-04-27 04:10:00,1.6699,1.67005,1.66945,1.66965,444600000.0
2009-04-27 04:15:00,1.6696,1.66995,1.6686,1.6691,648600000.0
2009-04-27 04:20:00,1.6691,1.67,1.6689,1.66925,785400000.0
2009-04-27 04:25:00,1.66945,1.66985,1.6685,1.66985,544800000.0
2009-04-27 04:30:00,1.66985,1.67005,1.66915,1.6697,439600000.0
2009-04-27 04:35:00,1.6697,1.6706,1.6697,1.6704,665600000.0
2009-04-27 04:40:00,1.67045,1.6705,1.6695,1.6703,447200000.0
2009-04-27 04:45:00,1.67025,1.6703,1.6697,1.6701,261000000.0
2009-04-27 04:50:00,1.6701,1.6702,1.66935,1.66985,742800000.0
2009-04-27 04:55:00,1.66975,1.67015,1.6695,1.6699,271000000.0
2009-04-27 05:00:00,1.6699,1.67,1.66935,1.6694,497200000.0
2009-04-27 05:05:00,1.6694,1.6698,1.66865,1.6688,302600000.0
2009-04-27 05:10:00,1.6687,1.66965,1.6687,1.66945,351400000.0
2009-04-27 05:15:00,1.66945,1.66995,1.66915,1.66955,418800000.0
2009-04-27 05:20:00,1.66955,1.66985,1.6694,1.66965,359000000.0
2009-04-27 05:25:00,1.66965,1.67045,1.6696,1.6703,420800000.0
2009-04-27 05:30:00,1.6703,1.6704,1.66935,1.6701,406400000.0
2009-04-27 05:35:00,1.67015,1.6703,1.66955,1.66975,249600000.0
2009-04-27 05:40:00,1.66975,1.67025,1.6693,1.66945,568800000.0
2009-04-27 05:45:00,1.6695,1.66975,1.669,1.6691,329200000.0
2009-04-27 05:50:00,1.6691,1.6698,1.66865,1.6688,459600000.0
2009-04-27 05:55:00,1.6688,1.66905,1.668,1.66875,560200000.0
2009-04-27 06:00:00,1.66875,1.669,1.66775,1.668,492800000.0
2009-04-27 06:05:00,1.66825,1.6692,1.668,1.6691,381200000.0
2009-04-27 06:10:00,1.66905,1.66945,1.66775,1.66805,519000000.0
2009-04-27 06:15:00,1.6682,1.6689,1.6662,1.6664,755500000.0
2009-04-27 06:20:00,1.6664,1.6672,1.6659,1.66715,639200000.0
2009-04-27 06:25:00,1.66715,1.66755,1.6664,1.66735,368000000.0
2009-04-27 06:30:00,1.66735,1.6683,1.6664,1.6683,456000000.0
2009-04-27 06:35:00,1.6682,1.6689,1.66685,1.66845,696200000.0
2009-04-27 06:40:00,1.6688,1.669,1.6676,1.66795,339000000.0
2009-04-27 06:45:00,1.668,1.6687,1.6677,1.66825,332600000.0
2009-04-27 06:50:00,1.66825,1.6693,1.66795,1.6692,235200000.0
2009-04-27 06:55:00,1.66915,1.6699,1.66915,1.66975,460200000.0
2009-04-27 07:00:00,1.66975,1.6705,1.66925,1.67025,543000000.0
2009-04-27 07:05:00,1.67025,1.67095,1.6702,1.6705,453200000.0
2009-04-27 07:10:00,1.6705,1.6706,1.6702,1.6705,247200000.0
2009-04-27 07:15:00,1.6704,1.67075,1.66995,1.67075,438000000.0
2009-04-27 07:20:00,1.6708,1.6715,1.67015,1.67145,562000000.0
2009-04-27 07:25:00,1.67125,1.67155,1.67045,1.67115,623000000.0
2009-04-27 07:30:00,1.6713,1.67215,1.6711,1.6717,625800000.0
2009-04-27 07:35:00,1.67155,1.6717,1.6706,1.67075,538200000.0
2009-04-27 07:40:00,1.67075,1.67075,1.6695,1.66975,357000000.0
2009-04-27 07:45:00,1.6697,1.66995,1.6687,1.6698,768000000.0
2009-04-27 07:50:00,1.66985,1.6701,1.66905,1.66925,1072000000.0
2009-04-27 07:55:00,1.6692,1.66975,1.669,1.6693,1107400000.0
2009-04-27 08:00:00,1.6693,1.67005,1.66905,1.67005,963600000.0
2009-04-27 08:05:00,1.6701,1.6709,1.6688,1.6689,1235200000.0
2009-04-27 08:10:00,1.66895,1.66995,1.66875,1.66915,1033400000.0
2009-04-27 08:15:00,1.66915,1.67045,1.66905,1.66985,925500000.0
2009-04-27 08:20:00,1.66985,1.66985,1.6687,1.6692,693600000.0
2009-04-27 08:25:00,1.6693,1.6701,1.6687,1.6697,775800000.0
2009-04-27 08:30:00,1.6697,1.6697,1.66575,1.6673,1449500000.0
2009-04-27 08:35:00,1.6673,1.66845,1.6669,1.6681,1168600000.0
2009-04-27 08:40:00,1.6681,1.6684,1.6667,1.667,1644200000.0
2009-04-27 08:45:00,1.66705,1.66795,1.66705,1.66715,1360800000.0
2009-04-27 08:50:00,1.6671,1.6681,1.66665,1.66665,1663400000.0
2009-04-27 08:55:00,1.66645,1.66725,1.66585,1.66585,1974600000.0
2009-04-27 09:00:00,1.6658,1.6669,1.66475,1.665,1828500000.0
2009-04-27 09:05:00,1.66515,1.6664,1.66465,1.66635,1777800000.0
2009-04-27 09:10:00,1.6664,1.66775,1.66545,1.6671,1869300000.0
2009-04-27 09:15:00,1.6671,1.6698,1.66675,1.6678,1527700000.0
2009-04-27 09:20:00,1.6679,1.66995,1.6677,1.66795,1665200000.0
2009-04-27 09:25:00,1.66805,1.6702,1.6674,1.6696,2185400000.0
2009-04-27 09:30:00,1.66965,1.671,1.6687,1.6703,1747700000.0
2009-04-27 09:35:00,1.67045,1.671,1.67,1.6701,2284800000.0
2009-04-27 09:40:00,1.67015,1.6708,1.66945,1.6695,1902400001.0
2009-04-27 09:45:00,1.66945,1.66985,1.6675,1.66785,1974400001.0
2009-04-27 09:50:00,1.66795,1.6686,1.66735,1.6675,1613800000.0
2009-04-27 09:55:00,1.66755,1.6694,1.6673,1.6676,1811600000.0
2009-04-27 10:00:00,1.66755,1.668,1.6658,1.6662,2670600000.0
2009-04-27 10:05:00,1.6662,1.66655,1.66555,1.66655,1895000001.0
2009-04-27 10:10:00,1.66655,1.668,1.66535,1.66555,2057600000.0
2009-04-27 10:15:00,1.66555,1.66655,1.665,1.66615,2577300000.0
2009-04-27 10:20:00,1.66615,1.6664,1.66495,1.66555,2464800000.0
2009-04-27 10:25:00,1.66525,1.66705,1.66515,1.6662,1703200000.0
2009-04-27 10:30:00,1.66635,1.6692,1.6661,1.6692,1789400000.0
2009-04-27 10:35:00,1.6692,1.6692,1.6682,1.66895,2037000000.0
2009-04-27 10:40:00,1.66895,1.6709,1.66885,1.67075,1929000000.0
2009-04-27 10:45:00,1.6707,1.6707,1.6683,1.6685,1910199999.0
2009-04-27 10:50:00,1.66845,1.6689,1.6672,1.6673,900300000.0
2009-04-27 10:55:00,1.6673,1.66745,1.6664,1.66735,1718600000.0
2009-04-27 11:00:00,1.6673,1.6682,1.6662,1.6662,2188600000.0
2009-04-27 11:05:00,1.6662,1.66645,1.6659,1.66645,2042800000.0
2009-04-27 11:10:00,1.6664,1.66655,1.66555,1.6658,2025400000.0
2009-04-27 11:15:00,1.6658,1.66715,1.6657,1.667,2411600000.0
2009-04-27 11:20:00,1.667,1.6671,1.6657,1.66605,1946200000.0
2009-04-27 11:25:00,1.66605,1.66735,1.66605,1.66725,2236600000.0
2009-04-27 11:30:00,1.6671,1.6675,1.6666,1.6673,1490600000.0
2009-04-27 11:35:00,1.6674,1.66825,1.6665,1.6673,2479600000.0
2009-04-27 11:40:00,1.66725,1.66755,1.66595,1.6662,1460000000.0
2009-04-27 11:45:00,1.6662,1.66895,1.6662,1.66835,2266400000.0
2009-04-27 11:50:00,1.6683,1.66915,1.6679,1.6689,1960000000.0
2009-04-27 11:55:00,1.6689,1.6694,1.6677,1.6692,2809800000.0
2009-04-27 12:00:00,1.66915,1.67,1.6687,1.66955,3027400000.0
2009-04-27 12:05:00,1.6695,1.67025,1.66905,1.66995,2266600000.0
2009-04-27 12:10:00,1.6699,1.6705,1.66955,1.67025,2202000000.0
2009-04-27 12:15:00,1.67025,1.67115,1.66955,1.67085,1539800000.0
2009-04-27 12:20:00,1.67085,1.67135,1.6703,1.6703,1484200000.0
2009-04-27 12:25:00,1.6704,1.67075,1.66925,1.67015,2163400000.0
2009-04-27 12:30:00,1.67015,1.67055,1.669,1.66905,2783000000.0
2009-04-27 12:35:00,1.6691,1.67065,1.66895,1.67025,2081600001.0
2009-04-27 12:40:00,1.67005,1.67085,1.6696,1.67025,2327400000.0
2009-04-27 12:45:00,1.6701,1.67185,1.66985,1.6709,2677200000.0
2009-04-27 12:50:00,1.67105,1.6718,1.6705,1.67095,2025600000.0
2009-04-27 12:55:00,1.67095,1.6714,1.66985,1.6711,2705800000.0
2009-04-27 13:00:00,1.67115,1.6719,1.67065,1.6714,2317000000.0
2009-04-27 13:05:00,1.6714,1.6722,1.6709,1.6713,2490599999.0
2009-04-27 13:10:00,1.6713,1.67225,1.67085,1.6716,2617000000.0
2009-04-27 13:15:00,1.6715,1.67185,1.6709,1.67095,1592400000.0
2009-04-27 13:20:00,1.67085,1.67085,1.66885,1.669,2206000000.0
2009-04-27 13:25:00,1.669,1.6694,1.66875,1.669,1720200000.0
2009-04-27 13:30:00,1.669,1.66995,1.6687,1.66945,1974400000.0
2009-04-27 13:35:00,1.6694,1.6702,1.6693,1.67005,1228200000.0
2009-04-27 13:40:00,1.67005,1.6711,1.66995,1.67105,1377000000.0
2009-04-27 13:45:00,1.67105,1.6716,1.67075,1.67135,983200000.0
2009-04-27 13:50:00,1.67145,1.67195,1.67125,1.6717,1144200000.0
2009-04-27 13:55:00,1.67175,1.67245,1.67165,1.6721,1176200000.0
2009-04-27 14:00:00,1.67205,1.67285,1.67165,1.67255,2106400000.0
2009-04-27 14:05:00,1.67255,1.67385,1.6725,1.67305,2129000000.0
2009-04-27 14:10:00,1.673,1.6744,1.67285,1.67385,1838600000.0
2009-04-27 14:15:00,1.6737,1.6744,1.6732,1.6742,2110200000.0
2009-04-27 14:20:00,1.6743,1.67475,1.67315,1.6739,1885400000.0
2009-04-27 14:25:00,1.6739,1.6756,1.6738,1.6756,1970200000.0
2009-04-27 14:30:00,1.6755,1.6773,1.67505,1.67715,1710400000.0
2009-04-27 14:35:00,1.6771,1.67925,1.67675,1.6784,2119800000.0
2009-04-27 14:40:00,1.67845,1.67855,1.67645,1.67715,1898400000.0
2009-04-27 14:45:00,1.6771,1.67795,1.67665,1.67775,2164800000.0
2009-04-27 14:50:00,1.6778,1.67925,1.677,1.67705,2682500000.0
2009-04-27 14:55:00,1.67715,1.6775,1.676,1.67625,1854200000.0
2009-04-27 15:00:00,1.67615,1.678,1.67595,1.6772,1642000000.0
2009-04-27 15:05:00,1.67715,1.67905,1.6768,1.67895,1640600000.0
2009-04-27 15:10:00,1.67895,1.6803,1.67845,1.67955,1467200001.0
2009-04-27 15:15:00,1.67955,1.6796,1.678,1.6782,1309800000.0
2009-04-27 15:20:00,1.678,1.67805,1.677,1.677,1191200000.0
2009-04-27 15:25:00,1.67695,1.6782,1.67695,1.67775,1469600000.0
2009-04-27 15:30:00,1.67775,1.678,1.67685,1.6773,2188800000.0
2009-04-27 15:35:00,1.6773,1.67735,1.6761,1.67655,1964400000.0
2009-04-27 15:40:00,1.67655,1.67695,1.67515,1.67635,1966600000.0
2009-04-27 15:45:00,1.6762,1.67705,1.67505,1.67545,2266200000.0
2009-04-27 15:50:00,1.6755,1.67585,1.67425,1.6752,1922600000.0
2009-04-27 15:55:00,1.6753,1.6772,1.6752,1.67705,1925200000.0
2009-04-27 16:00:00,1.6769,1.678,1.676,1.677,2405199999.0
2009-04-27 16:05:00,1.677,1.6774,1.67505,1.6751,2198400000.0
2009-04-27 16:10:00,1.6751,1.67525,1.6732,1.67425,2263400000.0
2009-04-27 16:15:00,1.67425,1.67795,1.6742,1.6768,2644600000.0
2009-04-27 16:20:00,1.6768,1.6768,1.67525,1.67575,2530000000.0
2009-04-27 16:25:00,1.67585,1.6764,1.6749,1.6762,2463700000.0
2009-04-27 16:30:00,1.67625,1.6775,1.676,1.67655,2562500000.0
2009-04-27 16:35:00,1.67655,1.67835,1.6758,1.67775,2722200000.0
2009-04-27 16:40:00,1.67775,1.67975,1.67755,1.67955,2602600000.0
2009-04-27 16:45:00,1.67955,1.6823,1.67925,1.68165,2494800000.0
2009-04-27 16:50:00,1.68175,1.68235,1.68085,1.68165,1985400000.0
2009-04-27 16:55:00,1.6817,1.68245,1.6805,1.68195,2042800000.0
2009-04-27 17:00:00,1.68185,1.6825,1.68065,1.6809,2115200000.0
2009-04-27 17:05:00,1.6809,1.682,1.68045,1.682,1784400000.0
2009-04-27 17:10:00,1.6819,1.68215,1.68095,1.6816,1973600002.0
2009-04-27 17:15:00,1.68165,1.6821,1.6812,1.6812,1621400000.0
2009-04-27 17:20:00,1.6813,1.68425,1.6812,1.68425,2040200000.0
2009-04-27 17:25:00,1.68425,1.6852,1.6837,1.6841,2392400002.0
2009-04-27 17:30:00,1.68425,1.68545,1.68375,1.6849,1382400000.0
2009-04-27 17:35:00,1.68485,1.68695,1.6844,1.6861,2095800000.0
2009-04-27 17:40:00,1.68645,1.68705,1.6847,1.6848,2575800000.0
2009-04-27 17:45:00,1.6848,1.68525,1.68355,1.6839,1893000000.0
2009-04-27 17:50:00,1.684,1.68485,1.6836,1.68415,1873000000.0
2009-04-27 17:55:00,1.68395,1.68395,1.68315,1.6838,1688800000.0
2009-04-27 18:00:00,1.68345,1.6841,1.68335,1.68345,1609800000.0
2009-04-27 18:05:00,1.68345,1.6841,1.68235,1.68235,1988600000.0
2009-04-27 18:10:00,1.68255,1.6829,1.6818,1.68235,1695400000.0
2009-04-27 18:15:00,1.6823,1.683,1.6816,1.68215,2515800000.0
2009-04-27 18:20:00,1.6823,1.68295,1.68185,1.6829,1928600000.0
2009-04-27 18:25:00,1.6829,1.68325,1.6821,1.68305,1657000000.0
2009-04-27 18:30:00,1.683,1.68415,1.68275,1.684,1851400000.0
2009-04-27 18:35:00,1.684,1.6849,1.68365,1.6845,1197000000.0
2009-04-27 18:40:00,1.6845,1.6845,1.6824,1.68285,2025600000.0
2009-04-27 18:45:00,1.68285,1.6831,1.6825,1.6831,1052200002.0
2009-04-27 18:50:00,1.6829,1.68385,1.68285,1.68345,1687200000.0
2009-04-27 18:55:00,1.68335,1.6843,1.68335,1.6842,1659400000.0
2009-04-27 19:00:00,1.6842,1.68605,1.68375,1.68425,2762100000.0
2009-04-27 19:05:00,1.68405,1.6874,1.68375,1.6869,3074800000.0
2009-04-27 19:10:00,1.6869,1.69125,1.6863,1.68975,2521100000.0
2009-04-27 19:15:00,1.6898,1.69165,1.6894,1.6896,2473800002.0
2009-04-27 19:20:00,1.6896,1.69185,1.68945,1.6914,2562000000.0
2009-04-27 19:25:00,1.6914,1.697,1.6908,1.69595,3256400003.0
2009-04-27 19:30:00,1.696,1.69675,1.6951,1.69525,2479699999.0
2009-04-27 19:35:00,1.69535,1.69585,1.69445,1.6947,2611000000.0
2009-04-27 19:40:00,1.6947,1.6952,1.6937,1.69515,2681000001.0
2009-04-27 19:45:00,1.6951,1.69565,1.69405,1.6943,2713000002.0
2009-04-27 19:50:00,1.6943,1.69545,1.694,1.6945,2359800000.0
2009-04-27 19:55:00,1.6945,1.69585,1.6942,1.6953,2459400000.0
2009-04-27 20:00:00,1.6953,1.6956,1.69345,1.69485,2170200000.0
2009-04-27 20:05:00,1.69485,1.69485,1.69155,1.69235,1650600000.0
2009-04-27 20:10:00,1.6923,1.69295,1.69185,1.6922,1421400000.0
2009-04-27 20:15:00,1.6922,1.69245,1.69095,1.69165,2358300000.0
2009-04-27 20:20:00,1.69155,1.6922,1.69095,1.69175,1788400000.0
2009-04-27 20:25:00,1.69165,1.69225,1.6911,1.6915,1846800000.0
2009-04-27 20:30:00,1.69145,1.6923,1.691,1.69145,1956000000.0
2009-04-27 20:35:00,1.6914,1.6931,1.6914,1.69265,1779400000.0
2009-04-27 20:40:00,1.69265,1.6927,1.69145,1.6922,1599800000.0
2009-04-27 20:45:00,1.69205,1.69275,1.69165,1.6925,1498400000.0
2009-04-27 20:50:00,1.6927,1.693,1.6918,1.692,1623600000.0
2009-04-27 20:55:00,1.692,1.69265,1.69155,1.69195,1817000000.0
2009-04-27 21:00:00,1.6919,1.69315,1.6918,1.69205,1881000000.0
2009-04-27 21:05:00,1.69205,1.6925,1.6914,1.6919,1100800000.0
2009-04-27 21:10:00,1.69185,1.6923,1.6912,1.6918,882200000.0
2009-04-27 21:15:00,1.6918,1.69205,1.69125,1.6916,1213800000.0
2009-04-27 21:20:00,1.69155,1.69195,1.69095,1.69095,1073600000.0
2009-04-27 21:25:00,1.6912,1.69155,1.69075,1.69105,1152600000.0
2009-04-27 21:30:00,1.69105,1.69105,1.6905,1.69075,996200000.0
2009-04-27 21:35:00,1.6907,1.6912,1.6907,1.69085,532200000.0
2009-04-27 21:40:00,1.69085,1.6925,1.69065,1.69185,1044200000.0
2009-04-27 21:45:00,1.692,1.69235,1.69155,1.6918,1031600000.0
2009-04-27 21:50:00,1.69195,1.6922,1.6904,1.6906,1248600000.0
2009-04-27 21:55:00,1.69065,1.69155,1.69065,1.69115,1323600001.0
2009-04-27 22:00:00,1.69115,1.69115,1.69045,1.69045,613400000.0
2009-04-27 22:05:00,1.69055,1.69165,1.69055,1.69165,363200000.0
2009-04-27 22:10:00,1.69155,1.69165,1.69095,1.69105,607000000.0
2009-04-27 22:15:00,1.69115,1.69225,1.6909,1.69105,408600000.0
2009-04-27 22:20:00,1.69105,1.6934,1.691,1.69245,800800000.0
2009-04-27 22:25:00,1.69245,1.69275,1.6918,1.6927,199200000.0
2009-04-27 22:30:00,1.69265,1.69315,1.69215,1.69265,536800000.0
2009-04-27 22:35:00,1.69275,1.6932,1.69215,1.69225,356200000.0
2009-04-27 22:40:00,1.6922,1.69355,1.6922,1.69335,436000000.0
2009-04-27 22:45:00,1.6933,1.69335,1.69285,1.693,152800000.0
2009-04-27 22:50:00,1.693,1.69315,1.69125,1.69175,583000000.0
2009-04-27 22:55:00,1.69195,1.69265,1.69195,1.6923,247800000.0
2009-04-27 23:00:00,1.69162,1.69343,1.69057,1.69152,355200000.0
2009-04-27 23:05:00,1.69115,1.692,1.6906,1.6909,190400000.0
2009-04-27 23:10:00,1.6909,1.69095,1.69035,1.69095,63000000.0
2009-04-27 23:15:00,1.69095,1.6918,1.69055,1.69075,182000000.0
2009-04-27 23:20:00,1.69075,1.6915,1.69015,1.69085,206000000.0
2009-04-27 23:25:00,1.69085,1.691,1.68965,1.6904,597600000.0
2009-04-27 23:30:00,1.6904,1.6922,1.69005,1.6915,498000000.0
2009-04-27 23:35:00,1.6915,1.69205,1.69035,1.6904,177200000.0
2009-04-27 23:40:00,1.69055,1.69085,1.6904,1.6905,156600000.0
2009-04-27 23:45:00,1.6905,1.6908,1.6904,1.6906,159800000.0
2009-04-27 23:50:00,1.6902,1.69085,1.6902,1.6907,63000000.0
2009-04-27 23:55:00,1.6908,1.69155,1.68995,1.6908,265600000.0
2009-04-28 00:00:00,1.6907,1.6911,1.69,1.69055,292800000.0
2009-04-28 00:05:00,1.69055,1.6911,1.69055,1.6909,359600000.0
2009-04-28 00:10:00,1.6909,1.69175,1.6907,1.69175,134400000.0
2009-04-28 00:15:00,1.69143,1.69176,1.6909,1.69115,202400000.0
2009-04-28 00:20:00,1.69115,1.69135,1.69095,1.69115,212800000.0
2009-04-28 00:25:00,1.6908,1.69115,1.6902,1.69095,240000000.0
2009-04-28 00:30:00,1.691,1.6917,1.691,1.6915,88000000.0
2009-04-28 00:35:00,1.6914,1.6914,1.69005,1.69055,362000000.0
2009-04-28 00:40:00,1.69065,1.69115,1.69015,1.6906,288800000.0
2009-04-28 00:45:00,1.69055,1.69135,1.6904,1.69045,262400000.0
2009-04-28 00:50:00,1.69045,1.69065,1.6892,1.69025,330600000.0
2009-04-28 00:55:00,1.69035,1.6913,1.69015,1.6903,451600000.0
2009-04-28 01:00:00,1.69035,1.69085,1.68965,1.6907,444800000.0
2009-04-28 01:05:00,1.6907,1.69115,1.6902,1.6911,449600000.0
2009-04-28 01:10:00,1.69105,1.69115,1.6891,1.69085,445600000.0
2009-04-28 01:15:00,1.6909,1.691,1.6902,1.6906,137600000.0
2009-04-28 01:20:00,1.69065,1.6907,1.6896,1.6899,272200000.0
2009-04-28 01:25:00,1.6902,1.69055,1.6896,1.68995,411000000.0
2009-04-28 01:30:00,1.6899,1.69045,1.68975,1.6903,374400000.0
2009-04-28 01:35:00,1.69035,1.69085,1.6897,1.69075,334400000.0
2009-04-28 01:40:00,1.69065,1.69085,1.6897,1.6899,166400000.0
2009-04-28 01:45:00,1.6899,1.6914,1.68955,1.6911,290200000.0
2009-04-28 01:50:00,1.6911,1.69125,1.6896,1.6901,445200000.0
2009-04-28 01:55:00,1.6901,1.6906,1.6898,1.69015,388000000.0
2009-04-28 02:00:00,1.69015,1.69055,1.68905,1.6891,889000000.0
2009-04-28 02:05:00,1.68915,1.69,1.68905,1.68945,456400000.0
2009-04-28 02:10:00,1.68945,1.68975,1.6887,1.68905,781600001.0
2009-04-28 02:15:00,1.6891,1.6898,1.68845,1.6893,769000000.0
2009-04-28 02:20:00,1.6893,1.6899,1.6887,1.6896,565600000.0
2009-04-28 02:25:00,1.6896,1.68975,1.6889,1.68945,755200000.0
2009-04-28 02:30:00,1.68945,1.69035,1.6894,1.6897,436400000.0
2009-04-28 02:35:00,1.6898,1.69035,1.68955,1.69,562400000.0
2009-04-28 02:40:00,1.68995,1.69055,1.68945,1.68955,309400000.0
2009-04-28 02:45:00,1.68965,1.68975,1.68865,1.6894,503800000.0
2009-04-28 02:50:00,1.6894,1.6898,1.68835,1.68905,548800000.0
2009-04-28 02:55:00,1.68905,1.68905,1.68795,1.6883,425600000.0
2009-04-28 03:00:00,1.68845,1.6891,1.68815,1.6886,871000000.0
2009-04-28 03:05:00,1.68855,1.69005,1.6885,1.68925,626200000.0
2009-04-28 03:10:00,1.68945,1.6899,1.6887,1.68885,582000000.0
2009-04-28 03:15:00,1.68895,1.68905,1.688,1.68835,594800000.0
2009-04-28 03:20:00,1.68845,1.68895,1.6881,1.6887,320800000.0
2009-04-28 03:25:00,1.68875,1.6892,1.6879,1.68825,704200000.0
2009-04-28 03:30:00,1.68825,1.6886,1.6879,1.6886,432000000.0
2009-04-28 03:35:00,1.68845,1.689,1.68815,1.6886,316200000.0
2009-04-28 03:40:00,1.6886,1.68885,1.6883,1.68835,214000000.0
2009-04-28 03:45:00,1.68835,1.68875,1.6877,1.68875,363400000.0
2009-04-28 03:50:00,1.6888,1.68935,1.6882,1.68855,419200000.0
2009-04-28 03:55:00,1.6885,1.69015,1.688,1.68835,435000000.0
2009-04-28 04:00:00,1.6886,1.68905,1.6878,1.68805,419000000.0
2009-04-28 04:05:00,1.68805,1.68895,1.688,1.6889,173400000.0
2009-04-28 04:10:00,1.6889,1.68925,1.6886,1.68865,292800000.0
2009-04-28 04:15:00,1.6887,1.68915,1.6882,1.68845,200800000.0
2009-04-28 04:20:00,1.6881,1.68855,1.68785,1.688,294400000.0
2009-04-28 04:25:00,1.6879,1.68825,1.6876,1.688,470400000.0
2009-04-28 04:30:00,1.68805,1.6887,1.6876,1.6879,461200000.0
2009-04-28 04:35:00,1.6879,1.68855,1.6871,1.6881,680200000.0
2009-04-28 04:40:00,1.68795,1.6887,1.68655,1.687,636000000.0
2009-04-28 04:45:00,1.68695,1.6877,1.68685,1.6873,344000000.0
2009-04-28 04:50:00,1.6872,1.68825,1.68705,1.6875,267200000.0
2009-04-28 04:55:00,1.6876,1.6882,1.6874,1.68795,344000000.0
2009-04-28 05:00:00,1.6879,1.68805,1.6876,1.6878,278400000.0
2009-04-28 05:05:00,1.6878,1.6883,1.6871,1.688,395200000.0
2009-04-28 05:10:00,1.68795,1.68795,1.6862,1.68645,478400000.0
2009-04-28 05:15:00,1.68645,1.6867,1.68605,1.6867,430400000.0
2009-04-28 05:20:00,1.68665,1.68755,1.68645,1.68725,679800000.0
2009-04-28 05:25:00,1.6873,1.68765,1.687,1.68715,492800000.0
2009-04-28 05:30:00,1.68715,1.6879,1.687,1.6879,428800000.0
2009-04-28 05:35:00,1.68795,1.68795,1.687,1.68765,492800000.0
2009-04-28 05:40:00,1.68765,1.68945,1.6875,1.6888,697000000.0
2009-04-28 05:45:00,1.6888,1.6894,1.6875,1.6881,665600000.0
2009-04-28 05:50:00,1.68815,1.68855,1.688,1.6883,385600000.0
2009-04-28 05:55:00,1.6883,1.68855,1.68815,1.68855,312000000.0
2009-04-28 06:00:00,1.68855,1.68915,1.6878,1.68825,539200000.0
2009-04-28 06:05:00,1.68825,1.6889,1.68775,1.6881,580800000.0
2009-04-28 06:10:00,1.6881,1.6886,1.68695,1.6872,840000000.0
2009-04-28 06:15:00,1.6871,1.6878,1.68585,1.686,1276400000.0
2009-04-28 06:20:00,1.6863,1.68645,1.6854,1.68605,836800000.0
2009-04-28 06:25:00,1.686,1.6861,1.68405,1.68455,1116400000.0
2009-04-28 06:30:00,1.68465,1.6861,1.6842,1.686,588800000.0
2009-04-28 06:35:00,1.6859,1.6867,1.6847,1.68505,916800000.0
2009-04-28 06:40:00,1.6851,1.68565,1.6849,1.6855,483600000.0
2009-04-28 06:45:00,1.6854,1.6869,1.6854,1.68675,985800000.0
2009-04-28 06:50:00,1.6866,1.68745,1.68585,1.68605,747600000.0
2009-04-28 06:55:00,1.68605,1.6867,1.6856,1.6862,590400000.0
2009-04-28 07:00:00,1.6862,1.6873,1.68585,1.687,611800000.0
2009-04-28 07:05:00,1.687,1.6878,1.68635,1.68675,665600000.0
2009-04-28 07:10:00,1.68675,1.6874,1.6862,1.6869,522200000.0
2009-04-28 07:15:00,1.6869,1.68725,1.68605,1.68695,579400000.0
2009-04-28 07:20:00,1.6871,1.6877,1.6865,1.68705,781800000.0
2009-04-28 07:25:00,1.68705,1.68715,1.6858,1.6858,869600000.0
2009-04-28 07:30:00,1.6858,1.68665,1.6853,1.6862,743600000.0
2009-04-28 07:35:00,1.6862,1.6864,1.6853,1.6859,463800000.0
2009-04-28 07:40:00,1.6859,1.6861,1.6837,1.68385,651600000.0
2009-04-28 07:45:00,1.68385,1.68415,1.6826,1.684,777200000.0
2009-04-28 07:50:00,1.68405,1.68595,1.68375,1.68485,1043200000.0
2009-04-28 07:55:00,1.68485,1.6852,1.6838,1.68445,1102600000.0
2009-04-28 08:00:00,1.6843,1.6855,1.6841,1.68495,1047000000.0
2009-04-28 08:05:00,1.68505,1.68575,1.6844,1.68495,743200000.0
2009-04-28 08:10:00,1.68505,1.6857,1.6836,1.6838,967200000.0
2009-04-28 08:15:00,1.68385,1.68525,1.6835,1.6845,898200000.0
2009-04-28 08:20:00,1.6844,1.68505,1.68435,1.6845,920200000.0
2009-04-28 08:25:00,1.6845,1.68545,1.6839,1.68415,1061800000.0
2009-04-28 08:30:00,1.68415,1.6842,1.68195,1.68205,1848800000.0
2009-04-28 08:35:00,1.6821,1.6824,1.6815,1.68185,2115599999.0
2009-04-28 08:40:00,1.6819,1.68285,1.68095,1.68145,2396000001.0
2009-04-28 08:45:00,1.68125,1.6821,1.68065,1.6812,2180200001.0
2009-04-28 08:50:00,1.6813,1.68255,1.68065,1.6822,2014800000.0
2009-04-28 08:55:00,1.68225,1.68295,1.68165,1.68195,2462200000.0
2009-04-28 09:00:00,1.68195,1.6827,1.6801,1.6804,2605200000.0
2009-04-28 09:05:00,1.6803,1.68135,1.67975,1.68135,2366800000.0
2009-04-28 09:10:00,1.68135,1.68155,1.6805,1.6813,2117000000.0
2009-04-28 09:15:00,1.6813,1.68135,1.68035,1.6809,2109000000.0
2009-04-28 09:20:00,1.68095,1.68275,1.6806,1.68265,2293400000.0
2009-04-28 09:25:00,1.68265,1.68375,1.682,1.6836,2188400000.0
2009-04-28 09:30:00,1.68355,1.68375,1.68085,1.68085,1822200000.0
2009-04-28 09:35:00,1.6809,1.6818,1.68045,1.6808,2239800000.0
2009-04-28 09:40:00,1.68085,1.68135,1.67895,1.67895,2084200000.0
2009-04-28 09:45:00,1.6789,1.681,1.67805,1.68065,2068000000.0
2009-04-28 09:50:00,1.68065,1.6819,1.6801,1.68135,2377200000.0
2009-04-28 09:55:00,1.68125,1.68165,1.68075,1.6816,1637200000.0
2009-04-28 10:00:00,1.6817,1.6838,1.68075,1.68165,2448000000.0
2009-04-28 10:05:00,1.68165,1.68395,1.68135,1.68305,1776600000.0
2009-04-28 10:10:00,1.68295,1.684,1.6827,1.68375,1728200000.0
2009-04-28 10:15:00,1.6839,1.68465,1.6828,1.68355,1873000000.0
2009-04-28 10:20:00,1.6835,1.6836,1.68065,1.682,2132200000.0
2009-04-28 10:25:00,1.682,1.6838,1.682,1.68295,1799400000.0
2009-04-28 10:30:00,1.68305,1.68345,1.68175,1.68185,1466200000.0
2009-04-28 10:35:00,1.6818,1.68245,1.68135,1.6815,2053000000.0
2009-04-28 10:40:00,1.68155,1.683,1.68105,1.6822,2222400000.0
2009-04-28 10:45:00,1.68215,1.68325,1.6814,1.68195,3018200000.0
2009-04-28 10:50:00,1.68175,1.68265,1.68115,1.68205,3307800000.0
2009-04-28 10:55:00,1.6822,1.6846,1.68165,1.68425,2915600000.0
2009-04-28 11:00:00,1.68425,1.68455,1.6834,1.6838,1969000000.0
2009-04-28 11:05:00,1.68365,1.6838,1.68235,1.68255,1694400000.0
2009-04-28 11:10:00,1.68245,1.6839,1.68205,1.68245,2068600000.0
2009-04-28 11:15:00,1.68245,1.68275,1.6809,1.6811,2139000000.0
2009-04-28 11:20:00,1.6811,1.6818,1.67965,1.6812,1710600000.0
2009-04-28 11:25:00,1.68115,1.68155,1.68035,1.68065,1470400000.0
2009-04-28 11:30:00,1.6807,1.68155,1.68045,1.68105,1480200000.0
2009-04-28 11:35:00,1.68105,1.6816,1.68035,1.6811,2136000000.0
2009-04-28 11:40:00,1.68115,1.68325,1.68075,1.68305,2327800000.0
2009-04-28 11:45:00,1.683,1.68335,1.6819,1.68235,1693200000.0
2009-04-28 11:50:00,1.68235,1.68235,1.6812,1.68225,1959000000.0
2009-04-28 11:55:00,1.6822,1.6842,1.68195,1.6841,1743800000.0
2009-04-28 12:00:00,1.68415,1.6857,1.6838,1.6848,2716800000.0
2009-04-28 12:05:00,1.6846,1.6855,1.68435,1.6848,2086400000.0
2009-04-28 12:10:00,1.6852,1.68725,1.6847,1.6866,2587000000.0
2009-04-28 12:15:00,1.68655,1.6879,1.68625,1.68665,2521600000.0
2009-04-28 12:20:00,1.68665,1.6878,1.6861,1.6865,2258599999.0
2009-04-28 12:25:00,1.6865,1.68865,1.68615,1.68805,1806600000.0
2009-04-28 12:30:00,1.68805,1.68875,1.6866,1.68735,2686000000.0
2009-04-28 12:35:00,1.68735,1.68805,1.68705,1.6874,2185200000.0
2009-04-28 12:40:00,1.68755,1.68825,1.68695,1.687,1821800000.0
2009-04-28 12:45:00,1.68705,1.6882,1.68685,1.68775,2022600000.0
2009-04-28 12:50:00,1.68775,1.6879,1.68565,1.6861,1441400000.0
2009-04-28 12:55:00,1.6861,1.6866,1.6851,1.68555,1751800000.0
2009-04-28 13:00:00,1.68565,1.6867,1.6852,1.68655,2271400000.0
2009-04-28 13:05:00,1.68665,1.6881,1.68625,1.688,1965600000.0
2009-04-28 13:10:00,1.688,1.68805,1.68605,1.6874,1921400000.0
2009-04-28 13:15:00,1.6874,1.6878,1.687,1.6872,1535800000.0
2009-04-28 13:20:00,1.68725,1.6885,1.6868,1.6885,1343600000.0
2009-04-28 13:25:00,1.68835,1.68935,1.68785,1.68925,2144200000.0
2009-04-28 13:30:00,1.6892,1.6895,1.68815,1.68835,2767800000.0
2009-04-28 13:35:00,1.6884,1.68965,1.6875,1.6892,3191900000.0
2009-04-28 13:40:00,1.6892,1.68925,1.6872,1.6879,2773200001.0
2009-04-28 13:45:00,1.6879,1.69165,1.6878,1.6911,2644200000.0
2009-04-28 13:50:00,1.6911,1.6918,1.6907,1.6914,2016400000.0
2009-04-28 13:55:00,1.69145,1.69205,1.6901,1.69065,1638000000.0
2009-04-28 14:00:00,1.6906,1.69085,1.6893,1.68955,1866200002.0
2009-04-28 14:05:00,1.68955,1.6898,1.6887,1.689,1686800000.0
2009-04-28 14:10:00,1.6889,1.6892,1.68825,1.6891,2014800000.0
2009-04-28 14:15:00,1.68915,1.69085,1.6886,1.6899,2011000000.0
2009-04-28 14:20:00,1.6899,1.69155,1.68965,1.6905,2472900000.0
2009-04-28 14:25:00,1.69045,1.6906,1.689,1.6901,2539000000.0
2009-04-28 14:30:00,1.6902,1.6927,1.6901,1.69245,2990400000.0
2009-04-28 14:35:00,1.69245,1.69445,1.6916,1.69375,2959800000.0
2009-04-28 14:40:00,1.69375,1.69415,1.6928,1.6934,2383800000.0
2009-04-28 14:45:00,1.6933,1.6951,1.6929,1.69455,2728000000.0
2009-04-28 14:50:00,1.69455,1.6957,1.69395,1.6944,2666800000.0
2009-04-28 14:55:00,1.6944,1.6952,1.6942,1.69455,2188200000.0
2009-04-28 15:00:00,1.6945,1.6945,1.6908,1.69095,2674800000.0
2009-04-28 15:05:00,1.69105,1.6912,1.69,1.6905,2723600000.0
2009-04-28 15:10:00,1.6905,1.69125,1.68975,1.69,2672400000.0
2009-04-28 15:15:00,1.69005,1.6905,1.68955,1.68995,2230799999.0
2009-04-28 15:20:00,1.6899,1.69,1.6891,1.6892,2444400000.0
2009-04-28 15:25:00,1.68925,1.68965,1.68845,1.68885,2234200000.0
2009-04-28 15:30:00,1.6889,1.69055,1.68885,1.69055,2126600000.0
2009-04-28 15:35:00,1.69055,1.69125,1.6899,1.6907,2229600000.0
2009-04-28 15:40:00,1.6907,1.69175,1.69065,1.6908,2368200000.0
2009-04-28 15:45:00,1.6908,1.691,1.68985,1.6907,2174200000.0
2009-04-28 15:50:00,1.6907,1.69095,1.6897,1.6899,1988800000.0
2009-04-28 15:55:00,1.6898,1.6916,1.68965,1.6908,2372400000.0
2009-04-28 16:00:00,1.691,1.69265,1.68995,1.69235,2664000000.0
2009-04-28 16:05:00,1.6924,1.69275,1.6906,1.69095,2735400001.0
2009-04-28 16:10:00,1.6909,1.6916,1.69075,1.6913,2401200000.0
2009-04-28 16:15:00,1.69135,1.6921,1.69095,1.69185,2070600000.0
2009-04-28 16:20:00,1.69185,1.6925,1.69105,1.69245,2810400000.0
2009-04-28 16:25:00,1.69245,1.69345,1.6912,1.69205,2291000000.0
2009-04-28 16:30:00,1.69205,1.6921,1.68875,1.68885,2121000000.0
2009-04-28 16:35:00,1.68885,1.68985,1.68885,1.68935,2538600000.0
2009-04-28 16:40:00,1.68935,1.6902,1.68895,1.6891,1816800000.0
2009-04-28 16:45:00,1.68915,1.69015,1.688,1.6881,2181800000.0
2009-04-28 16:50:00,1.68805,1.68865,1.687,1.688,2239200000.0
2009-04-28 16:55:00,1.6882,1.68855,1.6874,1.6877,2272000000.0
2009-04-28 17:00:00,1.68765,1.6881,1.68625,1.68625,1653000000.0
2009-04-28 17:05:00,1.68625,1.6863,1.68235,1.6827,1642400000.0
2009-04-28 17:10:00,1.6829,1.6841,1.68135,1.6817,1844200000.0
2009-04-28 17:15:00,1.6816,1.68235,1.6803,1.68235,1678600000.0
2009-04-28 17:20:00,1.6822,1.68265,1.6818,1.6825,1006000000.0
2009-04-28 17:25:00,1.68235,1.6827,1.6821,1.68255,1228200000.0
2009-04-28 17:30:00,1.68245,1.6826,1.68175,1.68255,1517000000.0
2009-04-28 17:35:00,1.6825,1.68285,1.68215,1.68275,1362400000.0
2009-04-28 17:40:00,1.6828,1.68435,1.6826,1.6837,1827200000.0
2009-04-28 17:45:00,1.6838,1.68415,1.68305,1.68325,1268400000.0
2009-04-28 17:50:00,1.68325,1.68325,1.68115,1.6822,1760200000.0
2009-04-28 17:55:00,1.6825,1.683,1.6818,1.68205,1360400000.0
2009-04-28 18:00:00,1.68205,1.68265,1.6816,1.68225,1411800000.0
2009-04-28 18:05:00,1.68225,1.6823,1.68055,1.68075,1583600000.0
2009-04-28 18:10:00,1.68075,1.6808,1.6776,1.67835,1300000000.0
2009-04-28 18:15:00,1.67835,1.67945,1.67835,1.67895,1473800000.0
2009-04-28 18:20:00,1.67895,1.679,1.67805,1.6785,1065000000.0
2009-04-28 18:25:00,1.6784,1.6789,1.6782,1.67885,940000000.0
2009-04-28 18:30:00,1.67875,1.6788,1.67735,1.6778,1982400000.0
2009-04-28 18:35:00,1.6779,1.6784,1.6777,1.6783,1200800000.0
2009-04-28 18:40:00,1.67815,1.6796,1.67735,1.6792,1269800000.0
2009-04-28 18:45:00,1.6792,1.6793,1.67715,1.67725,959800000.0
2009-04-28 18:50:00,1.6772,1.67785,1.6766,1.67675,786900000.0
2009-04-28 18:55:00,1.6768,1.6771,1.6758,1.67625,1556000000.0
2009-04-28 19:00:00,1.67635,1.67695,1.67585,1.6766,1106400000.0
2009-04-28 19:05:00,1.6767,1.67695,1.67495,1.67535,1809200000.0
2009-04-28 19:10:00,1.6754,1.67575,1.67515,1.67545,1037400000.0
2009-04-28 19:15:00,1.67545,1.676,1.6743,1.6756,1078600000.0
2009-04-28 19:20:00,1.6756,1.67585,1.67425,1.6745,1275000000.0
2009-04-28 19:25:00,1.6743,1.67605,1.6743,1.67555,1154200000.0
2009-04-28 19:30:00,1.67555,1.6758,1.67475,1.6752,1399000000.0
2009-04-28 19:35:00,1.675,1.6756,1.67385,1.67405,2100800000.0
2009-04-28 19:40:00,1.67405,1.67455,1.67315,1.6734,2054400000.0
2009-04-28 19:45:00,1.67335,1.6738,1.6722,1.67305,1382800000.0
2009-04-28 19:50:00,1.67315,1.67425,1.67275,1.6736,1749000000.0
2009-04-28 19:55:00,1.6736,1.67375,1.6719,1.67195,1918000000.0
2009-04-28 20:00:00,1.67185,1.67275,1.6715,1.67235,1217400000.0
2009-04-28 20:05:00,1.6725,1.6733,1.67205,1.6729,920400000.0
2009-04-28 20:10:00,1.67305,1.6739,1.6728,1.6736,864000000.0
2009-04-28 20:15:00,1.67365,1.67395,1.6728,1.6729,822200000.0
2009-04-28 20:20:00,1.67295,1.6732,1.67245,1.6727,1250800000.0
2009-04-28 20:25:00,1.6727,1.6731,1.672,1.6727,1067800000.0
2009-04-28 20:30:00,1.6727,1.6736,1.67225,1.67345,1886800000.0
2009-04-28 20:35:00,1.67345,1.6738,1.67245,1.67315,1714600000.0
2009-04-28 20:40:00,1.67325,1.6739,1.6726,1.67285,1679700000.0
2009-04-28 20:45:00,1.67295,1.67385,1.67235,1.67275,1566600000.0
2009-04-28 20:50:00,1.6727,1.67365,1.6727,1.67305,913200000.0
2009-04-28 20:55:00,1.67305,1.6732,1.67185,1.67235,1005200000.0
2009-04-28 21:00:00,1.67235,1.6731,1.672,1.67255,702800000.0
2009-04-28 21:05:00,1.67255,1.6735,1.6721,1.67215,1458600000.0
2009-04-28 21:10:00,1.6721,1.6733,1.67205,1.67265,782400000.0
2009-04-28 21:15:00,1.67245,1.6725,1.6716,1.6717,1204200000.0
2009-04-28 21:20:00,1.67185,1.67225,1.6715,1.6722,992000000.0
2009-04-28 21:25:00,1.6722,1.67315,1.6721,1.67225,930200000.0
2009-04-28 21:30:00,1.67235,1.67245,1.6713,1.67175,1661800000.0
2009-04-28 21:35:00,1.67175,1.67265,1.6717,1.6723,1211000000.0
2009-04-28 21:40:00,1.6723,1.6732,1.67085,1.6713,1442200001.0
2009-04-28 21:45:00,1.6713,1.6725,1.6712,1.6723,1097800000.0
2009-04-28 21:50:00,1.6723,1.67245,1.6718,1.67195,498000000.0
2009-04-28 21:55:00,1.6719,1.6724,1.67145,1.67215,878200000.0
2009-04-28 22:00:00,1.67215,1.67275,1.67205,1.6724,502800000.0
2009-04-28 22:05:00,1.6724,1.6728,1.6722,1.6728,303600000.0
2009-04-28 22:10:00,1.67275,1.673,1.6725,1.67265,353600000.0
2009-04-28 22:15:00,1.67265,1.67295,1.67205,1.6724,589800000.0
2009-04-28 22:20:00,1.6724,1.67255,1.6715,1.67185,419600000.0
2009-04-28 22:25:00,1.67195,1.6728,1.67195,1.67255,911400001.0
2009-04-28 22:30:00,1.67255,1.6729,1.67215,1.6725,906000000.0
2009-04-28 22:35:00,1.67255,1.673,1.67215,1.67235,619200000.0
2009-04-28 22:40:00,1.67235,1.67255,1.6718,1.672,734600000.0
2009-04-28 22:45:00,1.67195,1.6726,1.6717,1.67245,872400000.0
2009-04-28 22:50:00,1.67245,1.6725,1.67185,1.67185,393000000.0
2009-04-28 22:55:00,1.67185,1.6723,1.67145,1.67195,363200000.0
2009-04-28 23:00:00,1.67195,1.67195,1.67053,1.67141,284800000.0
2009-04-28 23:05:00,1.67195,1.67323,1.67175,1.6725,134400000.0
2009-04-28 23:10:00,1.6725,1.6727,1.6724,1.6727,105800000.0
2009-04-28 23:15:00,1.6727,1.6727,1.6722,1.67235,115600000.0
2009-04-28 23:20:00,1.67235,1.67295,1.67195,1.67295,198800000.0
2009-04-28 23:25:00,1.6727,1.67295,1.6722,1.6722,278400000.0
2009-04-28 23:30:00,1.67235,1.6727,1.6703,1.67135,372000000.0
2009-04-28 23:35:00,1.6721,1.67275,1.6721,1.67245,129400000.0
2009-04-28 23:40:00,1.67245,1.6739,1.6717,1.6725,431200000.0
2009-04-28 23:45:00,1.6725,1.6726,1.67225,1.67255,36400000.0
2009-04-28 23:50:00,1.6725,1.6729,1.67112,1.6726,135800000.0
2009-04-28 23:55:00,1.67265,1.6729,1.67245,1.6728,78800000.0
2009-04-29 00:00:00,1.67285,1.67355,1.67155,1.67185,327800000.0
2009-04-29 00:05:00,1.67195,1.67285,1.67175,1.6726,497000000.0
2009-04-29 00:10:00,1.67255,1.67265,1.6721,1.6724,236000000.0
2009-04-29 00:15:00,1.67245,1.67255,1.6716,1.6719,291000000.0
2009-04-29 00:20:00,1.672,1.6727,1.6716,1.6726,264600000.0
2009-04-29 00:25:00,1.67255,1.67325,1.6719,1.67255,272000000.0
2009-04-29 00:30:00,1.67245,1.67285,1.6717,1.67275,243800000.0
2009-04-29 00:35:00,1.67285,1.6734,1.67229,1.6734,137000000.0
2009-04-29 00:40:00,1.67335,1.67335,1.67206,1.6726,231600000.0
2009-04-29 00:45:00,1.6725,1.6729,1.6719,1.6723,358000000.0
2009-04-29 00:50:00,1.67215,1.6725,1.67145,1.6724,393400000.0
2009-04-29 00:55:00,1.6724,1.67425,1.67195,1.6725,317000000.0
2009-04-29 01:00:00,1.6724,1.6726,1.672,1.6725,183400000.0
2009-04-29 01:05:00,1.6725,1.6725,1.67165,1.6721,139200000.0
2009-04-29 01:10:00,1.6722,1.6733,1.6722,1.67255,161200000.0
2009-04-29 01:15:00,1.67216,1.6728,1.67209,1.6728,96000000.0
2009-04-29 01:20:00,1.6726,1.67305,1.67245,1.67305,73600000.0
2009-04-29 01:25:00,1.673,1.6735,1.6722,1.6735,80400000.0
2009-04-29 01:30:00,1.67315,1.67365,1.67295,1.6732,504000000.0
2009-04-29 01:35:00,1.67325,1.67365,1.673,1.6731,200000000.0
2009-04-29 01:40:00,1.6732,1.67345,1.67187,1.67272,309000000.0
2009-04-29 01:45:00,1.67325,1.67335,1.67305,1.67325,200000000.0
2009-04-29 01:50:00,1.67315,1.67395,1.6731,1.67345,462400000.0
2009-04-29 01:55:00,1.6735,1.6742,1.6733,1.6741,292800000.0
2009-04-29 02:00:00,1.67425,1.6744,1.67325,1.67415,463200000.0
2009-04-29 02:05:00,1.67405,1.67475,1.67385,1.67385,480400000.0
2009-04-29 02:10:00,1.674,1.67495,1.6738,1.6746,552000000.0
2009-04-29 02:15:00,1.67455,1.6755,1.6739,1.6748,943600000.0
2009-04-29 02:20:00,1.67465,1.67555,1.67365,1.6746,1142800000.0
2009-04-29 02:25:00,1.67455,1.6757,1.67435,1.67435,741200000.0
2009-04-29 02:30:00,1.6744,1.6756,1.67435,1.67495,785600000.0
2009-04-29 02:35:00,1.675,1.6755,1.67385,1.67385,745800000.0
2009-04-29 02:40:00,1.6739,1.67465,1.67385,1.6744,491200000.0
2009-04-29 02:45:00,1.6746,1.6749,1.6738,1.67435,679200000.0
2009-04-29 02:50:00,1.67445,1.6759,1.6741,1.67555,603800000.0
2009-04-29 02:55:00,1.67565,1.6764,1.67485,1.6754,1410800000.0
2009-04-29 03:00:00,1.6753,1.6758,1.6749,1.67575,581600000.0
2009-04-29 03:05:00,1.6757,1.6765,1.6755,1.6758,421600000.0
2009-04-29 03:10:00,1.6758,1.6759,1.67525,1.6755,212800000.0
2009-04-29 03:15:00,1.67575,1.6775,1.67525,1.67695,719400000.0
2009-04-29 03:20:00,1.6769,1.6769,1.6758,1.67595,1024400000.0
2009-04-29 03:25:00,1.676,1.6768,1.67555,1.6764,839200000.0
2009-04-29 03:30:00,1.6764,1.67745,1.6763,1.6769,412400000.0
2009-04-29 03:35:00,1.67685,1.67775,1.6767,1.6774,426000000.0
2009-04-29 03:40:00,1.6775,1.6775,1.67685,1.67725,308800000.0
2009-04-29 03:45:00,1.6772,1.6773,1.67615,1.67635,359600000.0
2009-04-29 03:50:00,1.6763,1.6765,1.67565,1.67615,398200000.0
2009-04-29 03:55:00,1.6761,1.67635,1.67565,1.6763,592000000.0
2009-04-29 04:00:00,1.6763,1.67645,1.6758,1.6759,377600000.0
2009-04-29 04:05:00,1.67595,1.676,1.6749,1.67585,504000000.0
2009-04-29 04:10:00,1.6759,1.6768,1.67555,1.67645,490400000.0
2009-04-29 04:15:00,1.67645,1.6765,1.6746,1.67585,897600000.0
2009-04-29 04:20:00,1.67585,1.67635,1.6756,1.67615,508800000.0
2009-04-29 04:25:00,1.6762,1.6765,1.67575,1.67575,517200000.0
2009-04-29 04:30:00,1.67585,1.6768,1.67565,1.6768,433600000.0
2009-04-29 04:35:00,1.6768,1.677,1.6766,1.67675,340800000.0
2009-04-29 04:40:00,1.6767,1.67735,1.67665,1.6771,567200000.0
2009-04-29 04:45:00,1.6772,1.67765,1.67665,1.67715,491200000.0
2009-04-29 04:50:00,1.67715,1.67715,1.67665,1.67675,480800000.0
2009-04-29 04:55:00,1.67695,1.6774,1.6766,1.67675,624800000.0
2009-04-29 05:00:00,1.67675,1.6778,1.67665,1.67745,800600000.0
2009-04-29 05:05:00,1.6775,1.67805,1.67645,1.67695,854400000.0
2009-04-29 05:10:00,1.67695,1.67835,1.67655,1.67835,932400000.0
2009-04-29 05:15:00,1.67835,1.6795,1.6782,1.6784,998000000.0
2009-04-29 05:20:00,1.6786,1.67915,1.678,1.679,1375600000.0
2009-04-29 05:25:00,1.6787,1.679,1.67785,1.67785,1068800000.0
2009-04-29 05:30:00,1.6779,1.67825,1.6774,1.67805,795600000.0
2009-04-29 05:35:00,1.67825,1.67825,1.67685,1.67775,448000000.0
2009-04-29 05:40:00,1.67775,1.6781,1.67725,1.67775,574000000.0
2009-04-29 05:45:00,1.67785,1.6784,1.67765,1.6779,856800000.0
2009-04-29 05:50:00,1.6779,1.67835,1.67755,1.6781,717200000.0
2009-04-29 05:55:00,1.6781,1.67865,1.67755,1.6783,746200000.0
2009-04-29 06:00:00,1.6781,1.6784,1.6777,1.67785,421600000.0
2009-04-29 06:05:00,1.67785,1.679,1.67765,1.67885,666400000.0
2009-04-29 06:10:00,1.6789,1.679,1.67815,1.6784,478000000.0
2009-04-29 06:15:00,1.67835,1.6786,1.67715,1.67765,644000000.0
2009-04-29 06:20:00,1.67775,1.6783,1.6776,1.6779,605200000.0
2009-04-29 06:25:00,1.6779,1.67815,1.67705,1.6775,388000000.0
2009-04-29 06:30:00,1.6774,1.6781,1.6771,1.67805,306000000.0
2009-04-29 06:35:00,1.67795,1.67865,1.67795,1.67815,180400000.0
2009-04-29 06:40:00,1.6782,1.6786,1.6774,1.67795,567600000.0
2009-04-29 06:45:00,1.67785,1.678,1.67675,1.6772,407000000.0
2009-04-29 06:50:00,1.6774,1.6776,1.67665,1.6776,649200000.0
2009-04-29 06:55:00,1.67765,1.67765,1.6766,1.6767,323200000.0
2009-04-29 07:00:00,1.67675,1.67775,1.67675,1.6775,417400000.0
2009-04-29 07:05:00,1.6775,1.67805,1.6774,1.67795,379200000.0
2009-04-29 07:10:00,1.6781,1.67855,1.6777,1.6784,588800000.0
2009-04-29 07:15:00,1.67835,1.67885,1.67825,1.67855,276800000.0
2009-04-29 07:20:00,1.67855,1.6787,1.67785,1.67855,630400000.0
2009-04-29 07:25:00,1.6785,1.67935,1.6775,1.6776,757200000.0
2009-04-29 07:30:00,1.6776,1.6788,1.67755,1.67805,891600000.0
2009-04-29 07:35:00,1.67805,1.67825,1.6772,1.6774,652400000.0
2009-04-29 07:40:00,1.6777,1.67795,1.6767,1.67735,983600000.0
2009-04-29 07:45:00,1.67725,1.67775,1.67705,1.67755,638400000.0
2009-04-29 07:50:00,1.67755,1.6793,1.67755,1.6787,968800000.0
2009-04-29 07:55:00,1.67865,1.679,1.6777,1.67875,592000000.0
2009-04-29 08:00:00,1.6787,1.6796,1.67795,1.6791,1189400000.0
2009-04-29 08:05:00,1.6791,1.67985,1.6791,1.67935,1106200001.0
2009-04-29 08:10:00,1.6792,1.6796,1.67825,1.67885,1265200000.0
2009-04-29 08:15:00,1.67885,1.67995,1.6786,1.67915,1314000000.0
2009-04-29 08:20:00,1.6792,1.68,1.6784,1.67845,1705000000.0
2009-04-29 08:25:00,1.6784,1.679,1.67805,1.67855,1399400000.0
2009-04-29 08:30:00,1.67855,1.6797,1.67845,1.67945,1577400000.0
2009-04-29 08:35:00,1.67945,1.68045,1.6783,1.6783,1439400000.0
2009-04-29 08:40:00,1.6784,1.6795,1.6782,1.67885,1193800000.0
2009-04-29 08:45:00,1.6791,1.67985,1.67855,1.67985,1222800000.0
2009-04-29 08:50:00,1.67985,1.6807,1.6781,1.6783,2024000000.0
2009-04-29 08:55:00,1.6781,1.67915,1.67765,1.6783,1534400000.0
2009-04-29 09:00:00,1.6784,1.679,1.6775,1.6776,2515699999.0
2009-04-29 09:05:00,1.6776,1.6786,1.6774,1.6774,1393400000.0
2009-04-29 09:10:00,1.67735,1.6784,1.6766,1.6782,1259800000.0
2009-04-29 09:15:00,1.6781,1.67915,1.6773,1.67915,1542400000.0
2009-04-29 09:20:00,1.6791,1.6792,1.6771,1.6784,1479000000.0
2009-04-29 09:25:00,1.6784,1.67895,1.6782,1.6787,1032800000.0
2009-04-29 09:30:00,1.6787,1.67905,1.67795,1.6783,937100000.0
2009-04-29 09:35:00,1.6783,1.67885,1.6777,1.6784,1300800000.0
2009-04-29 09:40:00,1.6785,1.6789,1.6768,1.67705,2148600000.0
2009-04-29 09:45:00,1.6772,1.67825,1.67635,1.678,1301900000.0
2009-04-29 09:50:00,1.67805,1.6795,1.6779,1.67905,1493000000.0
2009-04-29 09:55:00,1.6791,1.68085,1.679,1.6804,1618600000.0
2009-04-29 10:00:00,1.6804,1.6816,1.67985,1.68125,1790800000.0
2009-04-29 10:05:00,1.68105,1.68115,1.68035,1.6805,1256800000.0
2009-04-29 10:10:00,1.6805,1.68155,1.67965,1.67985,972000000.0
2009-04-29 10:15:00,1.67985,1.68045,1.6791,1.6792,1777200000.0
2009-04-29 10:20:00,1.67925,1.6803,1.67905,1.6795,1760800000.0
2009-04-29 10:25:00,1.67945,1.68025,1.67895,1.67925,1285600000.0
2009-04-29 10:30:00,1.67925,1.6798,1.67885,1.6791,1409800000.0
2009-04-29 10:35:00,1.6791,1.68045,1.6791,1.67975,1933800000.0
2009-04-29 10:40:00,1.67975,1.68015,1.679,1.67935,1865400000.0
2009-04-29 10:45:00,1.67945,1.67945,1.6773,1.6783,2603600000.0
2009-04-29 10:50:00,1.6785,1.67895,1.6773,1.6786,2047400000.0
2009-04-29 10:55:00,1.67865,1.67885,1.677,1.67795,2163600000.0
2009-04-29 11:00:00,1.67795,1.6787,1.67735,1.67835,1618200000.0
2009-04-29 11:05:00,1.6784,1.67935,1.6783,1.6792,1972600000.0
2009-04-29 11:10:00,1.6792,1.67925,1.67805,1.67925,1640200000.0
2009-04-29 11:15:00,1.67915,1.67975,1.67795,1.67905,2542400000.0
2009-04-29 11:20:00,1.679,1.68015,1.6786,1.6792,2427400000.0
2009-04-29 11:25:00,1.6792,1.6793,1.67765,1.6791,2502799999.0
2009-04-29 11:30:00,1.67915,1.68015,1.6784,1.6791,1571000000.0
2009-04-29 11:35:00,1.67905,1.6796,1.6781,1.6783,2137600000.0
2009-04-29 11:40:00,1.67835,1.67925,1.6778,1.67895,2192200000.0
2009-04-29 11:45:00,1.67895,1.68155,1.6789,1.6813,1881600000.0
2009-04-29 11:50:00,1.68135,1.68285,1.6806,1.6809,1834900000.0
2009-04-29 11:55:00,1.681,1.68165,1.68045,1.68145,2226200000.0
2009-04-29 12:00:00,1.68115,1.6821,1.681,1.68115,1426200000.0
2009-04-29 12:05:00,1.6812,1.6814,1.6794,1.67955,1894800000.0
2009-04-29 12:10:00,1.6799,1.6804,1.6794,1.68025,1423200000.0
2009-04-29 12:15:00,1.6802,1.6803,1.6782,1.67905,2094200000.0
2009-04-29 12:20:00,1.67905,1.68035,1.67875,1.68025,1456200000.0
2009-04-29 12:25:00,1.68025,1.68105,1.67855,1.67935,1837400000.0
2009-04-29 12:30:00,1.6793,1.6795,1.6781,1.6788,1885400000.0
2009-04-29 12:35:00,1.6788,1.6789,1.67705,1.6775,2193600000.0
2009-04-29 12:40:00,1.6775,1.6788,1.67695,1.67875,1894400000.0
2009-04-29 12:45:00,1.67875,1.6795,1.67855,1.6787,1636800000.0
2009-04-29 12:50:00,1.6786,1.67965,1.6781,1.6796,2017400000.0
2009-04-29 12:55:00,1.67965,1.6799,1.6788,1.67955,1900000000.0
2009-04-29 13:00:00,1.67965,1.6807,1.67925,1.6806,1918800000.0
2009-04-29 13:05:00,1.6806,1.6807,1.6797,1.68015,1835800000.0
2009-04-29 13:10:00,1.68015,1.68065,1.67935,1.6797,1908399999.0
2009-04-29 13:15:00,1.6797,1.68045,1.6791,1.68,2642900001.0
2009-04-29 13:20:00,1.68,1.68,1.6791,1.68,3360000000.0
2009-04-29 13:25:00,1.68,1.68085,1.67975,1.6802,1423000000.0
2009-04-29 13:30:00,1.68025,1.6804,1.67975,1.68005,894000000.0
2009-04-29 13:35:00,1.68005,1.68005,1.6788,1.6792,1648000000.0
2009-04-29 13:40:00,1.6793,1.67945,1.6775,1.6778,1971200000.0
2009-04-29 13:45:00,1.6778,1.678,1.6764,1.67695,2415000000.0
2009-04-29 13:50:00,1.677,1.67805,1.6765,1.6771,2125800000.0
2009-04-29 13:55:00,1.67715,1.6781,1.6765,1.67675,1952600000.0
2009-04-29 14:00:00,1.67675,1.67765,1.67585,1.67615,2546200000.0
2009-04-29 14:05:00,1.6762,1.67695,1.67565,1.6764,1891400000.0
2009-04-29 14:10:00,1.67645,1.6766,1.67575,1.6763,1671000000.0
2009-04-29 14:15:00,1.6763,1.6764,1.6741,1.67415,2243999999.0
2009-04-29 14:20:00,1.67415,1.67455,1.67375,1.67425,2316000000.0
2009-04-29 14:25:00,1.6742,1.67535,1.67365,1.67465,1913400000.0
2009-04-29 14:30:00,1.67465,1.675,1.6727,1.6747,2571500000.0
2009-04-29 14:35:00,1.67475,1.67535,1.6738,1.67525,2227700000.0
2009-04-29 14:40:00,1.6752,1.67595,1.67485,1.67585,1971800000.0
2009-04-29 14:45:00,1.67595,1.6762,1.67375,1.67375,2271600000.0
2009-04-29 14:50:00,1.6738,1.6743,1.6733,1.67345,2186000000.0
2009-04-29 14:55:00,1.67345,1.67595,1.67305,1.6759,2158600000.0
2009-04-29 15:00:00,1.67605,1.67605,1.67415,1.6748,2200200000.0
2009-04-29 15:05:00,1.67485,1.67565,1.6731,1.67315,2191400000.0
2009-04-29 15:10:00,1.6731,1.674,1.6726,1.67345,2291400000.0
2009-04-29 15:15:00,1.6735,1.67375,1.67215,1.67335,2435000000.0
2009-04-29 15:20:00,1.67345,1.67405,1.6731,1.67395,1817200000.0
2009-04-29 15:25:00,1.674,1.6741,1.6733,1.67365,1592400000.0
2009-04-29 15:30:00,1.6736,1.67385,1.67255,1.6731,1719400000.0
2009-04-29 15:35:00,1.6731,1.6741,1.6725,1.67265,2027400000.0
2009-04-29 15:40:00,1.67265,1.67645,1.6724,1.6759,2509800000.0
2009-04-29 15:45:00,1.6759,1.6764,1.67555,1.67595,2256600000.0
2009-04-29 15:50:00,1.6759,1.6778,1.6758,1.67735,2705800000.0
2009-04-29 15:55:00,1.67735,1.67905,1.67695,1.67885,2225300000.0
2009-04-29 16:00:00,1.67885,1.6794,1.67815,1.6788,2320300000.0
2009-04-29 16:05:00,1.6788,1.67945,1.67805,1.67835,2427800000.0
2009-04-29 16:10:00,1.67835,1.6789,1.67825,1.67865,2057200000.0
2009-04-29 16:15:00,1.6786,1.6791,1.67725,1.67755,1805300000.0
2009-04-29 16:20:00,1.67755,1.6795,1.67755,1.67915,1285700000.0
2009-04-29 16:25:00,1.6791,1.6794,1.6783,1.67835,1660200000.0
2009-04-29 16:30:00,1.67835,1.67835,1.67725,1.67805,2269900000.0
2009-04-29 16:35:00,1.67815,1.67815,1.67715,1.6774,1178599999.0
2009-04-29 16:40:00,1.6774,1.6774,1.6762,1.67635,1621700000.0
2009-04-29 16:45:00,1.67645,1.67715,1.676,1.6769,2040000000.0
2009-04-29 16:50:00,1.6769,1.678,1.67635,1.67765,2509000001.0
2009-04-29 16:55:00,1.67765,1.6786,1.6768,1.6773,2154600000.0
2009-04-29 17:00:00,1.67735,1.67785,1.67675,1.6769,2191800000.0
2009-04-29 17:05:00,1.6769,1.6778,1.67675,1.67705,1283000000.0
2009-04-29 17:10:00,1.67705,1.6786,1.6769,1.67835,1725800000.0
2009-04-29 17:15:00,1.67835,1.67935,1.6775,1.6779,2143000000.0
2009-04-29 17:20:00,1.67795,1.68045,1.6769,1.6772,2339300000.0
2009-04-29 17:25:00,1.6772,1.67835,1.67595,1.6761,3023399998.0
2009-04-29 17:30:00,1.6761,1.6772,1.6757,1.67585,2489200000.0
2009-04-29 17:35:00,1.67585,1.6759,1.67435,1.6749,2450900000.0
2009-04-29 17:40:00,1.675,1.675,1.67265,1.67285,2231199999.0
2009-04-29 17:45:00,1.6729,1.67375,1.6709,1.67235,2397600000.0
2009-04-29 17:50:00,1.67235,1.673,1.67155,1.6728,1566000000.0
2009-04-29 17:55:00,1.6728,1.67365,1.6721,1.67355,1925799999.0
2009-04-29 18:00:00,1.6736,1.6747,1.6732,1.67345,1545000000.0
2009-04-29 18:05:00,1.67345,1.6743,1.67325,1.67395,1715000000.0
2009-04-29 18:10:00,1.67375,1.67435,1.67325,1.6743,1620800000.0
2009-04-29 18:15:00,1.6743,1.67505,1.67405,1.67465,1522000000.0
2009-04-29 18:20:00,1.67465,1.67495,1.67355,1.6738,1512600000.0
2009-04-29 18:25:00,1.67375,1.6741,1.67265,1.67405,1611600000.0
2009-04-29 18:30:00,1.67395,1.6751,1.67365,1.67505,1978000000.0
2009-04-29 18:35:00,1.67505,1.67625,1.67375,1.67605,2049000000.0
2009-04-29 18:40:00,1.6761,1.6765,1.67555,1.676,1141000000.0
2009-04-29 18:45:00,1.676,1.6777,1.6751,1.6756,1582200000.0
2009-04-29 18:50:00,1.6756,1.67605,1.67505,1.67535,1235400000.0
2009-04-29 18:55:00,1.67535,1.6762,1.6753,1.67545,943600000.0
2009-04-29 19:00:00,1.67545,1.67575,1.6739,1.67465,1028800000.0
2009-04-29 19:05:00,1.67485,1.6754,1.67435,1.67445,1006400000.0
2009-04-29 19:10:00,1.6747,1.6753,1.6743,1.6743,1269199999.0
2009-04-29 19:15:00,1.6743,1.67545,1.674,1.67535,1680600000.0
2009-04-29 19:20:00,1.67525,1.6755,1.67455,1.67475,1454600000.0
2009-04-29 19:25:00,1.67485,1.6758,1.67465,1.6757,1449600000.0
2009-04-29 19:30:00,1.6757,1.67625,1.67495,1.67545,1136200000.0
2009-04-29 19:35:00,1.67545,1.6756,1.6749,1.67505,1101000000.0
2009-04-29 19:40:00,1.67505,1.6757,1.6748,1.6756,1165600000.0
2009-04-29 19:45:00,1.67545,1.6755,1.6739,1.67405,997600000.0
2009-04-29 19:50:00,1.67405,1.67445,1.6737,1.67385,1079200000.0
2009-04-29 19:55:00,1.67385,1.67495,1.6733,1.67485,1273200000.0
2009-04-29 20:00:00,1.6748,1.6749,1.67305,1.6733,915200000.0
2009-04-29 20:05:00,1.6733,1.6751,1.6733,1.67475,993800000.0
2009-04-29 20:10:00,1.6747,1.67595,1.674,1.6742,761800000.0
2009-04-29 20:15:00,1.6738,1.67775,1.6738,1.6771,1412000000.0
2009-04-29 20:20:00,1.677,1.6799,1.6762,1.6778,1814000000.0
2009-04-29 20:25:00,1.67775,1.67925,1.677,1.67835,1799000000.0
2009-04-29 20:30:00,1.6784,1.6796,1.6764,1.6796,2395200000.0
2009-04-29 20:35:00,1.6796,1.68025,1.67835,1.67925,1972699999.0
2009-04-29 20:40:00,1.67925,1.67995,1.6785,1.6791,2036800000.0
2009-04-29 20:45:00,1.6791,1.6793,1.67715,1.67795,2157400000.0
2009-04-29 20:50:00,1.6779,1.6779,1.6752,1.67665,1476200000.0
2009-04-29 20:55:00,1.67655,1.6777,1.67575,1.6774,2103800000.0
2009-04-29 21:00:00,1.6774,1.6784,1.677,1.678,1828600000.0
2009-04-29 21:05:00,1.67795,1.6789,1.67715,1.6773,1309800000.0
2009-04-29 21:10:00,1.67715,1.67815,1.6765,1.6772,848600000.0
2009-04-29 21:15:00,1.6772,1.67855,1.6768,1.678,817200000.0
2009-04-29 21:20:00,1.67795,1.6782,1.6762,1.6766,1285800000.0
2009-04-29 21:25:00,1.6766,1.67795,1.67505,1.6779,1781000000.0
2009-04-29 21:30:00,1.6778,1.67835,1.67695,1.67775,1395400000.0
2009-04-29 21:35:00,1.67775,1.67845,1.67745,1.678,1217000000.0
2009-04-29 21:40:00,1.67805,1.67905,1.67715,1.67895,1433200000.0
2009-04-29 21:45:00,1.67885,1.68015,1.67795,1.6798,1673600000.0
2009-04-29 21:50:00,1.6798,1.6802,1.6792,1.6796,811500000.0
2009-04-29 21:55:00,1.67975,1.68045,1.67925,1.68015,945400000.0
2009-04-29 22:00:00,1.6801,1.6801,1.6786,1.67885,600200000.0
2009-04-29 22:05:00,1.679,1.67975,1.67805,1.67885,657000000.0
2009-04-29 22:10:00,1.67885,1.67885,1.6779,1.678,212600000.0
2009-04-29 22:15:00,1.678,1.6786,1.67665,1.678,324400000.0
2009-04-29 22:20:00,1.678,1.678,1.67605,1.67755,360900000.0
2009-04-29 22:25:00,1.67765,1.67905,1.67745,1.6785,483200000.0
2009-04-29 22:30:00,1.6785,1.6785,1.67735,1.678,221200000.0
2009-04-29 22:35:00,1.678,1.67905,1.6777,1.67785,427800000.0
2009-04-29 22:40:00,1.6778,1.6786,1.6776,1.6781,443800000.0
2009-04-29 22:45:00,1.67815,1.6793,1.67815,1.67855,298200000.0
2009-04-29 22:50:00,1.67855,1.67915,1.67745,1.6781,294400000.0
2009-04-29 22:55:00,1.6781,1.6785,1.6774,1.678,243000000.0
2009-04-29 23:00:00,1.67742,1.67786,1.67615,1.6766,230400000.0
2009-04-29 23:05:00,1.6775,1.6779,1.67735,1.67785,80000000.0
2009-04-29 23:10:00,1.6777,1.67915,1.6777,1.6789,212600000.0
2009-04-29 23:15:00,1.67885,1.67885,1.67755,1.67775,96000000.0
2009-04-29 23:20:00,1.67775,1.6786,1.67775,1.6784,115000000.0
2009-04-29 23:25:00,1.6783,1.6785,1.67725,1.678,151000000.0
2009-04-29 23:30:00,1.678,1.67915,1.6756,1.67645,451700000.0
2009-04-29 23:35:00,1.6765,1.67775,1.6765,1.6772,217800000.0
2009-04-29 23:40:00,1.6772,1.67765,1.6764,1.67725,252800000.0
2009-04-29 23:45:00,1.67725,1.6779,1.67725,1.6773,155800000.0
2009-04-29 23:50:00,1.6775,1.67775,1.6773,1.6776,22000000.0
2009-04-29 23:55:00,1.6775,1.6776,1.6768,1.6772,187400000.0
2009-04-30 00:00:00,1.6772,1.6772,1.6766,1.67695,200000000.0
2009-04-30 00:05:00,1.67695,1.6774,1.6768,1.67715,308000000.0
2009-04-30 00:10:00,1.67715,1.67745,1.6761,1.67745,262200000.0
2009-04-30 00:15:00,1.67745,1.6778,1.67725,1.6774,205600000.0
2009-04-30 00:20:00,1.6774,1.67765,1.6774,1.67765,57600000.0
2009-04-30 00:25:00,1.67723,1.6779,1.67715,1.67755,106600000.0
2009-04-30 00:30:00,1.6775,1.67775,1.67635,1.67685,308600000.0
2009-04-30 00:35:00,1.67685,1.677,1.67675,1.6769,168000000.0
2009-04-30 00:40:00,1.6769,1.6773,1.6766,1.6772,373800000.0
2009-04-30 00:45:00,1.6771,1.67735,1.6766,1.67675,346800000.0
2009-04-30 00:50:00,1.67675,1.6777,1.67675,1.67745,185600000.0
2009-04-30 00:55:00,1.67755,1.6776,1.67725,1.6774,182400000.0
2009-04-30 01:00:00,1.67745,1.67755,1.67625,1.67665,532000000.0
2009-04-30 01:05:00,1.6766,1.67765,1.6757,1.67585,564000000.0
2009-04-30 01:10:00,1.67595,1.67675,1.67575,1.6764,243800000.0
2009-04-30 01:15:00,1.67635,1.6768,1.67615,1.6767,433200000.0
2009-04-30 01:20:00,1.6767,1.6772,1.67615,1.6763,277400000.0
2009-04-30 01:25:00,1.6763,1.6774,1.6762,1.677,460400000.0
2009-04-30 01:30:00,1.6769,1.67745,1.6766,1.6773,544400000.0
2009-04-30 01:35:00,1.67735,1.67765,1.67725,1.67725,347000000.0
2009-04-30 01:40:00,1.6773,1.6776,1.67725,1.6776,166400000.0
2009-04-30 01:45:00,1.67691,1.6777,1.67656,1.6777,354000000.0
2009-04-30 01:50:00,1.6776,1.67795,1.67724,1.6778,196400000.0
2009-04-30 01:55:00,1.6775,1.67795,1.6774,1.6775,124200000.0
2009-04-30 02:00:00,1.6777,1.67795,1.6769,1.67795,349200000.0
2009-04-30 02:05:00,1.67805,1.6781,1.6768,1.6773,662800000.0
2009-04-30 02:10:00,1.6771,1.6788,1.67615,1.67705,1695800000.0
2009-04-30 02:15:00,1.6772,1.67925,1.6769,1.67795,1106600000.0
2009-04-30 02:20:00,1.6778,1.6784,1.67695,1.67825,647200000.0
2009-04-30 02:25:00,1.67825,1.6786,1.6767,1.6767,521600000.0
2009-04-30 02:30:00,1.6767,1.6771,1.67575,1.6767,919000000.0
2009-04-30 02:35:00,1.6767,1.6779,1.6762,1.67665,923400000.0
2009-04-30 02:40:00,1.67665,1.6773,1.67625,1.6764,1501400000.0
2009-04-30 02:45:00,1.6764,1.6764,1.6754,1.67555,652600000.0
2009-04-30 02:50:00,1.6758,1.67835,1.6758,1.678,644200000.0
2009-04-30 02:55:00,1.67805,1.67805,1.67585,1.6774,1532000000.0
2009-04-30 03:00:00,1.6775,1.6781,1.6763,1.67745,1042800000.0
2009-04-30 03:05:00,1.67745,1.67795,1.67705,1.6772,719000000.0
2009-04-30 03:10:00,1.6772,1.67735,1.6763,1.6769,571600000.0
2009-04-30 03:15:00,1.67685,1.677,1.6763,1.67655,434600000.0
2009-04-30 03:20:00,1.67665,1.67735,1.67645,1.6767,517600000.0
2009-04-30 03:25:00,1.6767,1.67715,1.67615,1.6771,523000000.0
2009-04-30 03:30:00,1.67715,1.67725,1.67605,1.67705,764200000.0
2009-04-30 03:35:00,1.6771,1.6772,1.6761,1.6772,577000000.0
2009-04-30 03:40:00,1.67725,1.6777,1.6764,1.6768,994600000.0
2009-04-30 03:45:00,1.6768,1.6774,1.6766,1.67685,336200000.0
2009-04-30 03:50:00,1.67685,1.67705,1.6765,1.6766,296600000.0
2009-04-30 03:55:00,1.6766,1.67735,1.6763,1.67715,532400000.0
2009-04-30 04:00:00,1.6767,1.6779,1.6763,1.6779,510200000.0
2009-04-30 04:05:00,1.67795,1.67815,1.67705,1.67805,398600000.0
2009-04-30 04:10:00,1.67815,1.67845,1.67685,1.67695,573200000.0
2009-04-30 04:15:00,1.6771,1.6776,1.67675,1.67675,302200000.0
2009-04-30 04:20:00,1.67685,1.6771,1.6764,1.67675,722400000.0
2009-04-30 04:25:00,1.67665,1.67705,1.6764,1.6766,279600000.0
2009-04-30 04:30:00,1.67675,1.6769,1.676,1.67655,272400000.0
2009-04-30 04:35:00,1.67665,1.67735,1.6764,1.6772,1004200000.0
2009-04-30 04:40:00,1.6771,1.67775,1.6765,1.67775,553200000.0
2009-04-30 04:45:00,1.6777,1.6779,1.67675,1.67675,421600000.0
2009-04-30 04:50:00,1.6767,1.6768,1.6753,1.67545,817200000.0
2009-04-30 04:55:00,1.6757,1.6774,1.67555,1.67675,898800000.0
2009-04-30 05:00:00,1.67675,1.6768,1.67585,1.67675,534200000.0
2009-04-30 05:05:00,1.67675,1.67985,1.6762,1.67875,1068800000.0
2009-04-30 05:10:00,1.67875,1.67965,1.6783,1.67875,696800000.0
2009-04-30 05:15:00,1.67875,1.67915,1.67755,1.67825,682400000.0
2009-04-30 05:20:00,1.67825,1.67875,1.67815,1.6784,219200000.0
2009-04-30 05:25:00,1.6785,1.67925,1.67805,1.67925,521600000.0
2009-04-30 05:30:00,1.67925,1.67925,1.67785,1.67885,481000000.0
2009-04-30 05:35:00,1.67885,1.67965,1.6779,1.6781,838200000.0
2009-04-30 05:40:00,1.6781,1.67865,1.67745,1.6783,558400000.0
2009-04-30 05:45:00,1.6783,1.67855,1.6777,1.67825,495200000.0
2009-04-30 05:50:00,1.6783,1.6789,1.6781,1.67865,512000000.0
2009-04-30 05:55:00,1.6785,1.6793,1.67805,1.6789,652200000.0
2009-04-30 06:00:00,1.6789,1.6798,1.6766,1.679,1113400000.0
2009-04-30 06:05:00,1.6784,1.67895,1.67665,1.67885,1274800000.0
2009-04-30 06:10:00,1.6787,1.6787,1.67665,1.67815,709000000.0
2009-04-30 06:15:00,1.67805,1.6784,1.67695,1.67815,712000000.0
2009-04-30 06:20:00,1.67825,1.6783,1.6774,1.67775,563000000.0
2009-04-30 06:25:00,1.67775,1.6786,1.6776,1.67845,752800000.0
2009-04-30 06:30:00,1.6781,1.679,1.67785,1.67805,624400000.0
2009-04-30 06:35:00,1.67795,1.6786,1.6776,1.6784,617600000.0
2009-04-30 06:40:00,1.6785,1.67865,1.6773,1.67825,410800000.0
2009-04-30 06:45:00,1.6788,1.6796,1.67835,1.67925,469600000.0
2009-04-30 06:50:00,1.67925,1.67925,1.67845,1.6792,310000000.0
2009-04-30 06:55:00,1.6792,1.67975,1.67865,1.679,669000000.0
2009-04-30 07:00:00,1.67915,1.67955,1.6788,1.67945,338200000.0
2009-04-30 07:05:00,1.67945,1.6796,1.6786,1.6791,630600000.0
2009-04-30 07:10:00,1.6791,1.6793,1.67855,1.67895,415000000.0
2009-04-30 07:15:00,1.67895,1.67895,1.67805,1.67875,259800000.0
2009-04-30 07:20:00,1.6787,1.67915,1.6783,1.67905,519200000.0
2009-04-30 07:25:00,1.67915,1.67915,1.6775,1.67795,782800000.0
2009-04-30 07:30:00,1.67795,1.67795,1.677,1.67765,668000000.0
2009-04-30 07:35:00,1.6775,1.6781,1.6768,1.6779,708800000.0
2009-04-30 07:40:00,1.67785,1.6789,1.6774,1.67815,766800000.0
2009-04-30 07:45:00,1.67815,1.67865,1.6777,1.6785,447600000.0
2009-04-30 07:50:00,1.67845,1.6793,1.67795,1.6782,796800000.0
2009-04-30 07:55:00,1.67825,1.67945,1.67755,1.67915,1157200000.0
2009-04-30 08:00:00,1.6792,1.6796,1.67705,1.6774,920400000.0
2009-04-30 08:05:00,1.6775,1.67775,1.67605,1.67725,1023800000.0
2009-04-30 08:10:00,1.6772,1.6776,1.67585,1.67755,878400000.0
2009-04-30 08:15:00,1.6775,1.67865,1.6764,1.67755,1063400000.0
2009-04-30 08:20:00,1.6777,1.67845,1.6771,1.6779,946600000.0
2009-04-30 08:25:00,1.6779,1.67835,1.67705,1.67715,1064000000.0
2009-04-30 08:30:00,1.6772,1.67835,1.6765,1.67825,1053200000.0
2009-04-30 08:35:00,1.678,1.678,1.67695,1.6779,731800000.0
2009-04-30 08:40:00,1.67775,1.6796,1.67725,1.67755,1310000000.0
2009-04-30 08:45:00,1.67725,1.6776,1.6758,1.67625,1860600000.0
2009-04-30 08:50:00,1.67645,1.6777,1.67615,1.67715,2214000000.0
2009-04-30 08:55:00,1.67715,1.6785,1.67645,1.6782,1539700000.0
2009-04-30 09:00:00,1.6781,1.6816,1.6781,1.68115,2198000000.0
2009-04-30 09:05:00,1.6811,1.68315,1.6809,1.6831,2195000000.0
2009-04-30 09:10:00,1.6831,1.6855,1.68245,1.6833,2411500000.0
2009-04-30 09:15:00,1.68345,1.6848,1.68315,1.68415,2033600000.0
2009-04-30 09:20:00,1.68415,1.6848,1.68395,1.68395,1755000000.0
2009-04-30 09:25:00,1.68395,1.68405,1.68235,1.68235,2078200000.0
2009-04-30 09:30:00,1.68235,1.68505,1.68185,1.685,2120300001.0
2009-04-30 09:35:00,1.68515,1.68545,1.6839,1.6843,2603800001.0
2009-04-30 09:40:00,1.68425,1.68645,1.68365,1.68615,2794800000.0
2009-04-30 09:45:00,1.68615,1.6877,1.6858,1.6868,2298400000.0
2009-04-30 09:50:00,1.6868,1.6882,1.6862,1.68805,2287200000.0
2009-04-30 09:55:00,1.68805,1.6895,1.6872,1.68805,2285000000.0
2009-04-30 10:00:00,1.6881,1.68885,1.687,1.6886,2211800000.0
2009-04-30 10:05:00,1.6886,1.6897,1.6883,1.6887,1793000000.0
2009-04-30 10:10:00,1.68865,1.68955,1.68625,1.68705,2249600000.0
2009-04-30 10:15:00,1.6871,1.6878,1.68575,1.68695,1741600000.0
2009-04-30 10:20:00,1.68695,1.68785,1.68575,1.68615,1548200000.0
2009-04-30 10:25:00,1.68615,1.68675,1.68475,1.6852,2333400000.0
2009-04-30 10:30:00,1.68525,1.68575,1.68475,1.68545,1838800000.0
2009-04-30 10:35:00,1.6855,1.68705,1.6853,1.68665,2086800000.0
2009-04-30 10:40:00,1.68665,1.6883,1.68635,1.687,2082800000.0
2009-04-30 10:45:00,1.687,1.68755,1.6866,1.68725,1942000000.0
2009-04-30 10:50:00,1.68725,1.68765,1.6863,1.6867,2031600000.0
2009-04-30 10:55:00,1.68665,1.68665,1.68405,1.68455,1945400000.0
2009-04-30 11:00:00,1.68465,1.68555,1.68345,1.68545,2208600000.0
2009-04-30 11:05:00,1.68545,1.6856,1.6847,1.6847,1753600000.0
2009-04-30 11:10:00,1.6847,1.68575,1.6832,1.6848,2297800001.0
2009-04-30 11:15:00,1.6849,1.68575,1.68405,1.6857,2243999999.0
2009-04-30 11:20:00,1.6857,1.686,1.68475,1.6848,2020800000.0
2009-04-30 11:25:00,1.6848,1.6854,1.68315,1.68375,1766600000.0
2009-04-30 11:30:00,1.6839,1.68435,1.6831,1.6835,1916000000.0
2009-04-30 11:35:00,1.6836,1.68465,1.6827,1.68425,2310600000.0
2009-04-30 11:40:00,1.68425,1.6853,1.683,1.6831,1761000000.0
2009-04-30 11:45:00,1.6832,1.68445,1.68265,1.68435,1890400000.0
2009-04-30 11:50:00,1.6844,1.68495,1.68325,1.6841,2134800000.0
2009-04-30 11:55:00,1.6841,1.68635,1.6839,1.68635,2316600000.0
2009-04-30 12:00:00,1.6862,1.68935,1.6858,1.68855,2458400000.0
2009-04-30 12:05:00,1.6887,1.68875,1.6871,1.6872,1970200000.0
2009-04-30 12:10:00,1.6872,1.6877,1.68575,1.68645,2390800000.0
2009-04-30 12:15:00,1.68645,1.6871,1.6854,1.68645,1671600000.0
2009-04-30 12:20:00,1.68645,1.68755,1.68565,1.686,1693400000.0
2009-04-30 12:25:00,1.686,1.68715,1.68595,1.6863,1927200000.0
2009-04-30 12:30:00,1.6863,1.6869,1.6853,1.6853,1605800000.0
2009-04-30 12:35:00,1.6854,1.6855,1.6819,1.6845,2316600000.0
2009-04-30 12:40:00,1.68465,1.6847,1.68185,1.68225,1015200000.0
2009-04-30 12:45:00,1.68225,1.68295,1.6788,1.6825,2165800000.0
2009-04-30 12:50:00,1.6825,1.68415,1.6822,1.68365,2375400000.0
2009-04-30 12:55:00,1.68365,1.68515,1.68265,1.6829,2290600000.0
2009-04-30 13:00:00,1.683,1.6844,1.6825,1.6836,1772800000.0
2009-04-30 13:05:00,1.6836,1.685,1.68325,1.68405,2143400000.0
2009-04-30 13:10:00,1.68405,1.68575,1.68345,1.68485,2360000000.0
2009-04-30 13:15:00,1.6839,1.6845,1.68355,1.6843,2141000000.0
2009-04-30 13:20:00,1.6843,1.68495,1.6842,1.6845,1681399999.0
2009-04-30 13:25:00,1.68445,1.68495,1.68225,1.68285,1778000000.0
2009-04-30 13:30:00,1.683,1.68375,1.6814,1.6831,1946600000.0
2009-04-30 13:35:00,1.6831,1.6836,1.6819,1.68275,1831000000.0
2009-04-30 13:40:00,1.68275,1.6846,1.68255,1.6829,1929400000.0
2009-04-30 13:45:00,1.6828,1.6845,1.68125,1.68155,2265800000.0
2009-04-30 13:50:00,1.6816,1.68255,1.68155,1.6821,1794400000.0
2009-04-30 13:55:00,1.6821,1.6828,1.6815,1.68155,1859800000.0
2009-04-30 14:00:00,1.6815,1.68185,1.68,1.68155,1861600000.0
2009-04-30 14:05:00,1.6816,1.68405,1.68125,1.6836,1948300000.0
2009-04-30 14:10:00,1.6836,1.6866,1.6834,1.68615,1695000000.0
2009-04-30 14:15:00,1.6862,1.6874,1.6854,1.68615,2192300000.0
2009-04-30 14:20:00,1.68615,1.6866,1.685,1.6865,2009600000.0
2009-04-30 14:25:00,1.68645,1.68655,1.68455,1.68475,1915400000.0
2009-04-30 14:30:00,1.6849,1.6876,1.6846,1.68695,2053000000.0
2009-04-30 14:35:00,1.687,1.6885,1.68605,1.6865,2005800000.0
2009-04-30 14:40:00,1.6865,1.6869,1.6845,1.6852,2150600000.0
2009-04-30 14:45:00,1.68515,1.68635,1.6849,1.68555,2100000000.0
2009-04-30 14:50:00,1.68555,1.68585,1.68365,1.6858,2493800000.0
2009-04-30 14:55:00,1.6858,1.68605,1.6837,1.6839,2221600000.0
2009-04-30 15:00:00,1.6839,1.6846,1.6836,1.6841,1943000000.0
2009-04-30 15:05:00,1.68405,1.68435,1.68315,1.68345,2150000000.0
2009-04-30 15:10:00,1.68355,1.68405,1.6825,1.68355,2185300000.0
2009-04-30 15:15:00,1.68345,1.6836,1.68105,1.6818,2251100000.0
2009-04-30 15:20:00,1.6818,1.68235,1.6813,1.68225,1997000000.0
2009-04-30 15:25:00,1.68225,1.6835,1.68175,1.68295,2268000000.0
2009-04-30 15:30:00,1.683,1.68435,1.6825,1.6834,2243000000.0
2009-04-30 15:35:00,1.68345,1.68375,1.6818,1.6829,2037400000.0
2009-04-30 15:40:00,1.683,1.68355,1.67965,1.68055,2174800000.0
2009-04-30 15:45:00,1.68055,1.6818,1.67885,1.6791,2027400000.0
2009-04-30 15:50:00,1.6791,1.6802,1.6784,1.6787,1824000000.0
2009-04-30 15:55:00,1.6787,1.6794,1.678,1.67875,2080900000.0
2009-04-30 16:00:00,1.6788,1.6799,1.67835,1.679,2140300000.0
2009-04-30 16:05:00,1.679,1.67985,1.67705,1.67735,2067000000.0
2009-04-30 16:10:00,1.67735,1.67965,1.67735,1.6795,2098600000.0
2009-04-30 16:15:00,1.6795,1.68075,1.6795,1.6803,1636800000.0
2009-04-30 16:20:00,1.68035,1.68065,1.67895,1.6791,1308000000.0
2009-04-30 16:25:00,1.6792,1.67975,1.67815,1.67865,2356600000.0
2009-04-30 16:30:00,1.67865,1.67985,1.6786,1.67985,2238999999.0
2009-04-30 16:35:00,1.67985,1.6814,1.67955,1.68075,2213800000.0
2009-04-30 16:40:00,1.68075,1.6827,1.6804,1.6827,1864400000.0
2009-04-30 16:45:00,1.68275,1.68555,1.6826,1.6854,2347400000.0
2009-04-30 16:50:00,1.6855,1.6885,1.6852,1.68845,1532800000.0
2009-04-30 16:55:00,1.6885,1.68975,1.6868,1.6876,2135000000.0
2009-04-30 17:00:00,1.68755,1.6882,1.6856,1.6878,2284300000.0
2009-04-30 17:05:00,1.68795,1.6888,1.6872,1.6885,1593800000.0
2009-04-30 17:10:00,1.68845,1.68995,1.68845,1.68965,1461000000.0
2009-04-30 17:15:00,1.68955,1.69095,1.68675,1.68705,1849200000.0
2009-04-30 17:20:00,1.6872,1.6888,1.68695,1.68795,1983800000.0
2009-04-30 17:25:00,1.68805,1.6895,1.68735,1.6883,1774200000.0
2009-04-30 17:30:00,1.68835,1.68855,1.68575,1.68645,1760800000.0
2009-04-30 17:35:00,1.68645,1.6885,1.68625,1.6884,1976000000.0
2009-04-30 17:40:00,1.6884,1.68925,1.6879,1.68875,1744800000.0
2009-04-30 17:45:00,1.6889,1.68965,1.687,1.68935,1728600000.0
2009-04-30 17:50:00,1.68935,1.68955,1.68805,1.68825,1370400000.0
2009-04-30 17:55:00,1.6882,1.6888,1.68685,1.6873,1817600000.0
2009-04-30 18:00:00,1.68725,1.68725,1.6858,1.68665,1835400000.0
2009-04-30 18:05:00,1.68665,1.6887,1.68615,1.68815,2096600000.0
2009-04-30 18:10:00,1.6884,1.6897,1.68815,1.68955,1880200000.0
2009-04-30 18:15:00,1.68955,1.69055,1.68885,1.6892,1859400000.0
2009-04-30 18:20:00,1.68905,1.69135,1.6889,1.69045,1952800000.0
2009-04-30 18:25:00,1.69035,1.6909,1.69,1.69035,1521800000.0
2009-04-30 18:30:00,1.6904,1.6914,1.6901,1.69085,1734200000.0
2009-04-30 18:35:00,1.69105,1.6919,1.6896,1.69015,1355600000.0
2009-04-30 18:40:00,1.69015,1.69145,1.68995,1.69005,1380000000.0
2009-04-30 18:45:00,1.69,1.6907,1.6887,1.6904,1220000000.0
2009-04-30 18:50:00,1.69035,1.6907,1.6898,1.6902,787200000.0
2009-04-30 18:55:00,1.6902,1.6908,1.6881,1.68815,1295200000.0
2009-04-30 19:00:00,1.68815,1.69015,1.6876,1.68945,1160600000.0
2009-04-30 19:05:00,1.68945,1.68995,1.68875,1.6895,1223000000.0
2009-04-30 19:10:00,1.6894,1.68965,1.68825,1.68825,927800000.0
2009-04-30 19:15:00,1.68835,1.68855,1.68735,1.68755,1042000000.0
2009-04-30 19:20:00,1.6875,1.68775,1.6848,1.68485,711200000.0
2009-04-30 19:25:00,1.68485,1.68625,1.68435,1.6859,1144600000.0
2009-04-30 19:30:00,1.68605,1.6865,1.6851,1.68595,826000000.0
2009-04-30 19:35:00,1.68585,1.6867,1.6851,1.6851,646200000.0
2009-04-30 19:40:00,1.6852,1.6877,1.68495,1.68705,1231199999.0
2009-04-30 19:45:00,1.68705,1.6874,1.6851,1.6855,940800000.0
2009-04-30 19:50:00,1.6855,1.68775,1.6853,1.6877,765000000.0
2009-04-30 19:55:00,1.6877,1.6886,1.6875,1.68765,598200000.0
2009-04-30 20:00:00,1.68765,1.6886,1.6875,1.6885,865600000.0
2009-04-30 20:05:00,1.6885,1.69085,1.6885,1.6897,1232400000.0
2009-04-30 20:10:00,1.68965,1.69055,1.68875,1.6897,1655000000.0
2009-04-30 20:15:00,1.6897,1.691,1.6897,1.69055,1171400000.0
2009-04-30 20:20:00,1.6906,1.6911,1.69,1.6903,782400000.0
2009-04-30 20:25:00,1.6903,1.69045,1.6896,1.69025,755200000.0
2009-04-30 20:30:00,1.69025,1.6903,1.68955,1.6898,719800000.0
2009-04-30 20:35:00,1.68995,1.68995,1.68905,1.68915,740800000.0
2009-04-30 20:40:00,1.6892,1.6906,1.6892,1.69015,945800000.0
2009-04-30 20:45:00,1.6901,1.69085,1.6892,1.68955,640200000.0
2009-04-30 20:50:00,1.68955,1.68955,1.6886,1.6888,688200000.0
2009-04-30 20:55:00,1.6888,1.6888,1.6874,1.68845,1242600000.0
2009-04-30 21:00:00,1.68845,1.68885,1.68795,1.68805,1700000000.0
2009-04-30 21:05:00,1.6881,1.68865,1.6864,1.68675,1620200000.0
2009-04-30 21:10:00,1.68675,1.68755,1.6865,1.6875,1557200000.0
2009-04-30 21:15:00,1.6875,1.688,1.6864,1.6864,1520400000.0
2009-04-30 21:20:00,1.68645,1.6879,1.68575,1.6871,1489400000.0
2009-04-30 21:25:00,1.68705,1.6881,1.6864,1.6876,921000000.0
2009-04-30 21:30:00,1.6876,1.68885,1.6869,1.6884,1495000000.0
2009-04-30 21:35:00,1.68845,1.6887,1.6875,1.6877,1065200000.0
2009-04-30 21:40:00,1.6877,1.689,1.6872,1.68795,1273400000.0
2009-04-30 21:45:00,1.68795,1.688,1.6871,1.6873,577400000.0
2009-04-30 21:50:00,1.68735,1.6879,1.68735,1.68785,609400000.0
2009-04-30 21:55:00,1.68785,1.6887,1.6877,1.68815,1097200000.0
2009-04-30 22:00:00,1.68825,1.68835,1.6865,1.68775,1244000000.0
2009-04-30 22:05:00,1.6877,1.68795,1.68645,1.68715,601600000.0
2009-04-30 22:10:00,1.6871,1.68715,1.68565,1.6859,854600000.0
2009-04-30 22:15:00,1.686,1.68685,1.6853,1.68675,718800000.0
2009-04-30 22:20:00,1.68675,1.6877,1.6866,1.68695,416800000.0
2009-04-30 22:25:00,1.6873,1.68795,1.68705,1.68705,310200000.0
2009-04-30 22:30:00,1.687,1.687,1.6859,1.6859,331400000.0
2009-04-30 22:35:00,1.6859,1.6862,1.6855,1.6858,288200000.0
2009-04-30 22:40:00,1.6859,1.6866,1.68585,1.68645,174000000.0
2009-04-30 22:45:00,1.68645,1.68675,1.68585,1.6864,241400000.0
2009-04-30 22:50:00,1.6864,1.6864,1.68557,1.68635,181600000.0
2009-04-30 22:55:00,1.68625,1.6868,1.6847,1.68665,252200000.0
2009-04-30 23:00:00,1.686,1.68738,1.68544,1.68681,274600000.0
2009-04-30 23:05:00,1.6874,1.68765,1.6868,1.6872,202000000.0
2009-04-30 23:10:00,1.6872,1.6874,1.68705,1.68725,61200000.0
2009-04-30 23:15:00,1.6872,1.6877,1.6869,1.68695,383000000.0
2009-04-30 23:20:00,1.6869,1.6874,1.6869,1.6869,115400000.0
2009-04-30 23:25:00,1.6869,1.68715,1.6859,1.6869,347600000.0
2009-04-30 23:30:00,1.68695,1.6872,1.6859,1.68625,376800000.0
2009-04-30 23:35:00,1.68625,1.6868,1.686,1.68655,277000000.0
2009-04-30 23:40:00,1.68655,1.68665,1.6858,1.68605,178000000.0
2009-04-30 23:45:00,1.68615,1.6863,1.686,1.6861,166200000.0
2009-04-30 23:50:00,1.686,1.686,1.68514,1.6852,360400000.0
2009-04-30 23:55:00,1.6859,1.68655,1.68545,1.6864,145400000.0
2009-05-01 00:00:00,1.68625,1.68625,1.6858,1.68595,65600000.0
2009-05-01 00:05:00,1.686,1.6863,1.68525,1.6856,285800000.0
2009-05-01 00:10:00,1.68565,1.68755,1.68515,1.68755,313600000.0
2009-05-01 00:15:00,1.68755,1.68755,1.6855,1.686,225400000.0
2009-05-01 00:20:00,1.6858,1.6861,1.6858,1.68585,119200000.0
2009-05-01 00:25:00,1.6857,1.68575,1.6849,1.685,153000000.0
2009-05-01 00:30:00,1.68495,1.68575,1.68495,1.6857,221800000.0
2009-05-01 00:35:00,1.68565,1.6862,1.68515,1.68565,276200000.0
2009-05-01 00:40:00,1.68575,1.68575,1.6851,1.6851,64800000.0
2009-05-01 00:45:00,1.6852,1.68555,1.6851,1.68545,114800000.0
2009-05-01 00:50:00,1.68555,1.687,1.68545,1.6859,336400000.0
2009-05-01 00:55:00,1.6858,1.68615,1.68555,1.68595,209400000.0
2009-05-01 01:00:00,1.68595,1.686,1.6851,1.68515,155000000.0
2009-05-01 01:05:00,1.68515,1.68585,1.6851,1.6852,298800000.0
2009-05-01 01:10:00,1.6852,1.6861,1.6851,1.68575,251600000.0
2009-05-01 01:15:00,1.68575,1.68575,1.68535,1.68565,115000000.0
2009-05-01 01:20:00,1.68565,1.68565,1.68525,1.68545,123800000.0
2009-05-01 01:25:00,1.6856,1.686,1.68525,1.68545,192000000.0
2009-05-01 01:30:00,1.6855,1.68595,1.68525,1.68575,97000000.0
2009-05-01 01:35:00,1.6859,1.6871,1.6859,1.6869,233600000.0
2009-05-01 01:40:00,1.6869,1.6877,1.68645,1.68675,231000000.0
2009-05-01 01:45:00,1.68675,1.687,1.68652,1.687,160000000.0
2009-05-01 01:50:00,1.68705,1.68715,1.68515,1.6861,362200000.0
2009-05-01 01:55:00,1.6861,1.68675,1.68515,1.6865,482800000.0
2009-05-01 02:00:00,1.68655,1.68675,1.68615,1.68635,449600000.0
2009-05-01 02:05:00,1.6864,1.68805,1.6864,1.6877,391200000.0
2009-05-01 02:10:00,1.6876,1.6876,1.6858,1.6867,638600000.0
2009-05-01 02:15:00,1.68665,1.68725,1.6864,1.6871,144600000.0
2009-05-01 02:20:00,1.6871,1.68715,1.6864,1.68645,189200000.0
2009-05-01 02:25:00,1.68645,1.6871,1.6863,1.68675,379200000.0
2009-05-01 02:30:00,1.68675,1.68695,1.6866,1.6866,160400000.0
2009-05-01 02:35:00,1.68665,1.68805,1.68645,1.6879,230000000.0
2009-05-01 02:40:00,1.6879,1.6879,1.68635,1.6869,297200000.0
2009-05-01 02:45:00,1.6869,1.68715,1.6855,1.6864,258600000.0
2009-05-01 02:50:00,1.68615,1.68655,1.68285,1.6835,738200000.0
2009-05-01 02:55:00,1.68355,1.68405,1.6821,1.68325,799800000.0
2009-05-01 03:00:00,1.6832,1.6844,1.6826,1.683,832400000.0
2009-05-01 03:05:00,1.683,1.6845,1.68285,1.68355,1008800000.0
2009-05-01 03:10:00,1.68355,1.6838,1.683,1.6833,1274400000.0
2009-05-01 03:15:00,1.68335,1.6846,1.6833,1.6842,750800000.0
2009-05-01 03:20:00,1.6842,1.68465,1.68335,1.68335,482200000.0
2009-05-01 03:25:00,1.68335,1.6839,1.683,1.6835,662200000.0
2009-05-01 03:30:00,1.6835,1.6841,1.6824,1.68285,305600000.0
2009-05-01 03:35:00,1.68285,1.68285,1.6818,1.682,310000000.0
2009-05-01 03:40:00,1.68195,1.68245,1.68195,1.6822,283600000.0
2009-05-01 03:45:00,1.68225,1.6824,1.6818,1.68215,150400000.0
2009-05-01 03:50:00,1.6822,1.68245,1.68139,1.68245,343600000.0
2009-05-01 03:55:00,1.6824,1.68255,1.6816,1.6818,670600000.0
2009-05-01 04:00:00,1.6818,1.6819,1.68165,1.6819,261200000.0
2009-05-01 04:05:00,1.6819,1.68215,1.68135,1.68205,340800000.0
2009-05-01 04:10:00,1.68215,1.6826,1.68185,1.68205,208200000.0
2009-05-01 04:15:00,1.68205,1.68255,1.68185,1.6824,216400000.0
2009-05-01 04:20:00,1.6824,1.68395,1.6824,1.6835,607600000.0
2009-05-01 04:25:00,1.6834,1.68355,1.68245,1.6827,304000000.0
2009-05-01 04:30:00,1.6828,1.68335,1.6828,1.6832,180400000.0
2009-05-01 04:35:00,1.68315,1.6833,1.68305,1.6832,55600000.0
2009-05-01 04:40:00,1.68385,1.68385,1.68262,1.68365,126600000.0
2009-05-01 04:45:00,1.6838,1.6838,1.68195,1.6822,284000000.0
2009-05-01 04:50:00,1.6825,1.6826,1.6819,1.6824,396200000.0
2009-05-01 04:55:00,1.6824,1.6825,1.68205,1.68225,183400000.0
2009-05-01 05:00:00,1.6822,1.6824,1.6822,1.6822,111600000.0
2009-05-01 05:05:00,1.6822,1.68275,1.6821,1.68255,347400000.0
2009-05-01 05:10:00,1.68245,1.68305,1.6823,1.68295,293400000.0
2009-05-01 05:15:00,1.68285,1.68295,1.6826,1.6826,337400000.0
2009-05-01 05:20:00,1.6826,1.68275,1.6825,1.68265,171000000.0
2009-05-01 05:25:00,1.68255,1.68275,1.68255,1.68265,35600000.0
2009-05-01 05:30:00,1.6826,1.6829,1.68255,1.6828,172800000.0
2009-05-01 05:35:00,1.68275,1.68315,1.68245,1.68315,115200000.0
2009-05-01 05:40:00,1.68315,1.6833,1.68253,1.68315,77200000.0
2009-05-01 05:45:00,1.68325,1.68365,1.68178,1.68285,178400000.0
2009-05-01 05:50:00,1.6828,1.68285,1.68237,1.6828,182400000.0
2009-05-01 05:55:00,1.68275,1.68285,1.68231,1.68245,209000000.0
2009-05-01 06:00:00,1.68259,1.6828,1.68228,1.6828,852400000.0
2009-05-01 06:05:00,1.6828,1.683,1.68265,1.6827,87800000.0
2009-05-01 06:10:00,1.68265,1.68265,1.68145,1.68175,248000000.0
2009-05-01 06:15:00,1.6817,1.6818,1.6807,1.6811,218200000.0
2009-05-01 06:20:00,1.6812,1.6812,1.6802,1.6802,317400000.0
2009-05-01 06:25:00,1.6802,1.68045,1.67955,1.67955,121600000.0
2009-05-01 06:30:00,1.6796,1.6807,1.67955,1.68005,253000000.0
2009-05-01 06:35:00,1.68025,1.68045,1.68025,1.68025,33000000.0
2009-05-01 06:40:00,1.6803,1.68155,1.68015,1.68155,297600000.0
2009-05-01 06:45:00,1.68145,1.68185,1.68135,1.68175,85600000.0
2009-05-01 06:50:00,1.6816,1.68165,1.68043,1.68058,642800000.0
2009-05-01 06:55:00,1.68145,1.68185,1.68045,1.68065,147200000.0
2009-05-01 07:00:00,1.68065,1.68195,1.68055,1.68155,387000000.0
2009-05-01 07:05:00,1.68165,1.6832,1.68095,1.68315,625200000.0
2009-05-01 07:10:00,1.683,1.683,1.6815,1.6817,432600000.0
2009-05-01 07:15:00,1.6817,1.6821,1.6812,1.682,295000000.0
2009-05-01 07:20:00,1.68205,1.6824,1.68185,1.68225,207200000.0
2009-05-01 07:25:00,1.68225,1.68225,1.68015,1.68165,636800000.0
2009-05-01 07:30:00,1.6816,1.6816,1.68085,1.68115,562400000.0
2009-05-01 07:35:00,1.6812,1.6812,1.6799,1.68045,493000000.0
2009-05-01 07:40:00,1.68045,1.68135,1.68035,1.6809,258600000.0
2009-05-01 07:45:00,1.68085,1.68215,1.6805,1.68215,351400000.0
2009-05-01 07:50:00,1.68215,1.6826,1.6816,1.6821,311000000.0
2009-05-01 07:55:00,1.6821,1.6823,1.68115,1.68175,628800000.0
2009-05-01 08:00:00,1.68175,1.68175,1.6813,1.6815,132600000.0
2009-05-01 08:05:00,1.6815,1.68295,1.6814,1.68295,313000000.0
2009-05-01 08:10:00,1.683,1.68385,1.68225,1.68265,821400000.0
2009-05-01 08:15:00,1.68255,1.68335,1.6825,1.6833,248000000.0
2009-05-01 08:20:00,1.6833,1.68395,1.68315,1.68385,505600000.0
2009-05-01 08:25:00,1.68385,1.68435,1.68365,1.68405,321200000.0
2009-05-01 08:30:00,1.6841,1.68515,1.68325,1.6835,1023200000.0
2009-05-01 08:35:00,1.6835,1.68585,1.68265,1.68565,1070000000.0
2009-05-01 08:40:00,1.6858,1.6858,1.6848,1.6848,1204000000.0
2009-05-01 08:45:00,1.6848,1.6849,1.6831,1.6838,1073200000.0
2009-05-01 08:50:00,1.68385,1.6839,1.68285,1.6836,917000000.0
2009-05-01 08:55:00,1.68355,1.68495,1.68345,1.6841,870600000.0
2009-05-01 09:00:00,1.6841,1.6842,1.6831,1.6838,2120600000.0
2009-05-01 09:05:00,1.6838,1.68455,1.68365,1.68385,965400000.0
2009-05-01 09:10:00,1.6838,1.6841,1.682,1.68315,1394500000.0
2009-05-01 09:15:00,1.68315,1.68405,1.6826,1.6837,760200000.0
2009-05-01 09:20:00,1.68385,1.68395,1.68225,1.6833,1017800000.0
2009-05-01 09:25:00,1.6833,1.6833,1.6819,1.6819,1232000000.0
2009-05-01 09:30:00,1.6819,1.6821,1.68065,1.6811,894200000.0
2009-05-01 09:35:00,1.68105,1.68305,1.6808,1.68305,994400000.0
2009-05-01 09:40:00,1.68285,1.68295,1.6823,1.68245,411800000.0
2009-05-01 09:45:00,1.68245,1.68345,1.68095,1.6817,1070000000.0
2009-05-01 09:50:00,1.6817,1.6826,1.6812,1.68215,1371400000.0
2009-05-01 09:55:00,1.68215,1.6825,1.681,1.6815,1304200000.0
2009-05-01 10:00:00,1.6814,1.6835,1.68105,1.68235,1591000000.0
2009-05-01 10:05:00,1.68235,1.68275,1.68155,1.6822,925400000.0
2009-05-01 10:10:00,1.68215,1.68355,1.68185,1.68335,1094600000.0
2009-05-01 10:15:00,1.68335,1.6858,1.6831,1.6856,1319600000.0
2009-05-01 10:20:00,1.6856,1.68955,1.6856,1.6872,2018600000.0
2009-05-01 10:25:00,1.6873,1.6911,1.68715,1.68945,2045600000.0
2009-05-01 10:30:00,1.68945,1.6911,1.68745,1.6877,1541800000.0
2009-05-01 10:35:00,1.68775,1.6932,1.6875,1.69205,1873000000.0
2009-05-01 10:40:00,1.69205,1.6927,1.68995,1.6908,1666400000.0
2009-05-01 10:45:00,1.6908,1.6922,1.6902,1.69205,1110400000.0
2009-05-01 10:50:00,1.69215,1.69245,1.6894,1.691,1561800000.0
2009-05-01 10:55:00,1.691,1.69155,1.68895,1.68895,1418200000.0
2009-05-01 11:00:00,1.6891,1.69005,1.68755,1.68775,1663399999.0
2009-05-01 11:05:00,1.6878,1.69085,1.6875,1.6907,1265800000.0
2009-05-01 11:10:00,1.69065,1.6918,1.69055,1.6918,978600000.0
2009-05-01 11:15:00,1.6918,1.692,1.69075,1.6912,698800000.0
2009-05-01 11:20:00,1.69125,1.69315,1.69115,1.69295,703800000.0
2009-05-01 11:25:00,1.69295,1.69435,1.6925,1.69435,1440199999.0
2009-05-01 11:30:00,1.6943,1.6956,1.6917,1.6921,1139800000.0
2009-05-01 11:35:00,1.6923,1.69476,1.6921,1.69407,969000000.0
2009-05-01 11:40:00,1.69425,1.6948,1.69325,1.69375,821400000.0
2009-05-01 11:45:00,1.6938,1.6948,1.6926,1.6941,1219000000.0
2009-05-01 11:50:00,1.69385,1.69445,1.693,1.6942,1531600000.0
2009-05-01 11:55:00,1.6942,1.6951,1.69345,1.6951,1023800000.0
2009-05-01 12:00:00,1.6953,1.6953,1.69305,1.694,1210200000.0
2009-05-01 12:05:00,1.694,1.695,1.6935,1.69385,1541400000.0
2009-05-01 12:10:00,1.69415,1.69445,1.6928,1.69295,1047600000.0
2009-05-01 12:15:00,1.69295,1.6936,1.69245,1.69315,1585800000.0
2009-05-01 12:20:00,1.6932,1.6935,1.69225,1.693,1501800000.0
2009-05-01 12:25:00,1.693,1.6931,1.6924,1.69265,875200000.0
2009-05-01 12:30:00,1.6927,1.69345,1.6919,1.69235,900000000.0
2009-05-01 12:35:00,1.69235,1.6931,1.69165,1.69255,1630200000.0
2009-05-01 12:40:00,1.69285,1.6932,1.6925,1.69275,1316800000.0
2009-05-01 12:45:00,1.69275,1.6937,1.69225,1.693,1576000000.0
2009-05-01 12:50:00,1.69305,1.69305,1.6914,1.6914,1402600001.0
2009-05-01 12:55:00,1.6914,1.6941,1.69135,1.69365,1872800000.0
2009-05-01 13:00:00,1.69345,1.69475,1.6931,1.6936,2288600000.0
2009-05-01 13:05:00,1.69325,1.6946,1.69325,1.6939,1628600000.0
2009-05-01 13:10:00,1.6939,1.69425,1.6928,1.69285,1560400000.0
2009-05-01 13:15:00,1.69285,1.6943,1.6926,1.6935,1134000000.0
2009-05-01 13:20:00,1.6935,1.6954,1.69295,1.69475,1155000000.0
2009-05-01 13:25:00,1.69475,1.6956,1.69445,1.6954,1114000000.0
2009-05-01 13:30:00,1.6954,1.69605,1.695,1.69505,953400000.0
2009-05-01 13:35:00,1.695,1.69675,1.69495,1.69675,1384000000.0
2009-05-01 13:40:00,1.69665,1.69665,1.6946,1.69485,1645200000.0
2009-05-01 13:45:00,1.69485,1.69635,1.69465,1.69605,1421800000.0
2009-05-01 13:50:00,1.69615,1.69655,1.6955,1.69625,1469400000.0
2009-05-01 13:55:00,1.6963,1.6964,1.69445,1.69455,792600000.0
2009-05-01 14:00:00,1.69455,1.69525,1.69365,1.69525,1606200000.0
2009-05-01 14:05:00,1.69525,1.6957,1.69395,1.69475,1378600000.0
2009-05-01 14:10:00,1.69475,1.69475,1.6927,1.6938,1278200000.0
2009-05-01 14:15:00,1.6938,1.69415,1.6918,1.692,1075000000.0
2009-05-01 14:20:00,1.692,1.6924,1.6918,1.692,1267400000.0
2009-05-01 14:25:00,1.69205,1.69295,1.6916,1.6923,1591400000.0
2009-05-01 14:30:00,1.6923,1.6933,1.69115,1.6914,1994600000.0
2009-05-01 14:35:00,1.69145,1.69255,1.69085,1.69205,2001200000.0
2009-05-01 14:40:00,1.6921,1.69305,1.6906,1.69225,2126100000.0
2009-05-01 14:45:00,1.69225,1.69325,1.6918,1.6929,1853800000.0
2009-05-01 14:50:00,1.69295,1.69345,1.69205,1.6931,1733600000.0
2009-05-01 14:55:00,1.69315,1.6934,1.69045,1.69135,1290800000.0
2009-05-01 15:00:00,1.69135,1.69225,1.6911,1.69155,1329000000.0
2009-05-01 15:05:00,1.69165,1.69215,1.6907,1.6914,1795000000.0
2009-05-01 15:10:00,1.6914,1.692,1.6912,1.6914,1345600000.0
2009-05-01 15:15:00,1.6914,1.69235,1.6894,1.68955,1523800000.0
2009-05-01 15:20:00,1.68955,1.68965,1.6884,1.6894,1810200000.0
2009-05-01 15:25:00,1.6894,1.68965,1.6874,1.6878,1749800000.0
2009-05-01 15:30:00,1.68775,1.6879,1.68655,1.6874,1561200000.0
2009-05-01 15:35:00,1.6876,1.6883,1.68705,1.6878,1749100000.0
2009-05-01 15:40:00,1.68785,1.68915,1.6876,1.6887,1548400000.0
2009-05-01 15:45:00,1.6888,1.6896,1.68855,1.68885,1155200000.0
2009-05-01 15:50:00,1.6887,1.68975,1.6883,1.6883,1578200000.0
2009-05-01 15:55:00,1.6885,1.69075,1.68835,1.6904,1783000000.0
2009-05-01 16:00:00,1.69035,1.6915,1.6895,1.6909,1963840000.0
2009-05-01 16:05:00,1.6909,1.6909,1.6893,1.68995,1444800000.0
2009-05-01 16:10:00,1.6901,1.6918,1.68955,1.69155,1410000000.0
2009-05-01 16:15:00,1.69145,1.6924,1.69055,1.6914,2376900000.0
2009-05-01 16:20:00,1.69135,1.6915,1.6896,1.69015,1952800000.0
2009-05-01 16:25:00,1.6902,1.69235,1.69005,1.6922,1739800000.0
2009-05-01 16:30:00,1.6922,1.693,1.691,1.69215,1325800000.0
2009-05-01 16:35:00,1.692,1.6941,1.692,1.69345,1450800000.0
2009-05-01 16:40:00,1.69345,1.6941,1.69305,1.6936,2015000000.0
2009-05-01 16:45:00,1.69365,1.69455,1.6931,1.694,1381200000.0
2009-05-01 16:50:00,1.694,1.6942,1.69065,1.69065,1700600000.0
2009-05-01 16:55:00,1.69065,1.6915,1.68815,1.6888,2187000000.0
2009-05-01 17:00:00,1.6888,1.69215,1.68875,1.6907,2459399999.0
2009-05-01 17:05:00,1.6907,1.69195,1.6899,1.6918,2032400000.0
2009-05-01 17:10:00,1.6918,1.69275,1.6915,1.6922,1473600000.0
2009-05-01 17:15:00,1.6922,1.6922,1.691,1.691,972600000.0
2009-05-01 17:20:00,1.691,1.69235,1.6905,1.69215,1229200000.0
2009-05-01 17:25:00,1.69215,1.69265,1.69135,1.69195,1141200000.0
2009-05-01 17:30:00,1.69195,1.69285,1.69115,1.69165,1390400000.0
2009-05-01 17:35:00,1.6917,1.692,1.69035,1.6904,1137600000.0
2009-05-01 17:40:00,1.69045,1.6905,1.68905,1.68945,948000000.0
2009-05-01 17:45:00,1.68945,1.6905,1.68945,1.69005,1308400000.0
2009-05-01 17:50:00,1.69005,1.6911,1.6894,1.6911,1201400000.0
2009-05-01 17:55:00,1.6911,1.6913,1.6903,1.69105,1345000000.0
2009-05-01 18:00:00,1.69105,1.6911,1.68955,1.68995,1232400000.0
2009-05-01 18:05:00,1.68995,1.6904,1.68975,1.6902,932000000.0
2009-05-01 18:10:00,1.6902,1.6909,1.68985,1.6907,1082000000.0
2009-05-01 18:15:00,1.6907,1.692,1.69065,1.6919,720800000.0
2009-05-01 18:20:00,1.6919,1.69205,1.69105,1.6912,696200000.0
2009-05-01 18:25:00,1.6912,1.6914,1.69085,1.69125,502600000.0
2009-05-01 18:30:00,1.69125,1.69195,1.69055,1.69145,1112600000.0
2009-05-01 18:35:00,1.6913,1.69155,1.69005,1.6909,1349400000.0
2009-05-01 18:40:00,1.6909,1.69145,1.69055,1.6913,1028200000.0
2009-05-01 18:45:00,1.6913,1.6921,1.6908,1.69205,1102000000.0
2009-05-01 18:50:00,1.6921,1.69555,1.69185,1.692,1384000000.0
2009-05-01 18:55:00,1.692,1.692,1.69045,1.6911,1387400000.0
2009-05-01 19:00:00,1.691,1.6925,1.691,1.6923,1123400000.0
2009-05-01 19:05:00,1.6923,1.693,1.69195,1.69295,982200000.0
2009-05-01 19:10:00,1.69295,1.6932,1.6923,1.6924,998200000.0
2009-05-01 19:15:00,1.69235,1.69265,1.69185,1.69185,753600000.0
2009-05-01 19:20:00,1.69185,1.6925,1.6915,1.69185,732200000.0
2009-05-01 19:25:00,1.6918,1.69265,1.69175,1.6925,687600000.0
2009-05-01 19:30:00,1.6925,1.6934,1.69235,1.69315,501600000.0
2009-05-01 19:35:00,1.69315,1.69355,1.693,1.6935,609400000.0
2009-05-01 19:40:00,1.69345,1.69435,1.69305,1.69405,569600000.0
2009-05-01 19:45:00,1.694,1.6943,1.6938,1.6941,724700000.0
2009-05-01 19:50:00,1.69415,1.69475,1.693,1.693,1061900000.0
2009-05-01 19:55:00,1.693,1.6934,1.69275,1.69295,567200000.0
2009-05-01 20:00:00,1.693,1.69345,1.69235,1.69335,796800000.0
2009-05-01 20:05:00,1.6934,1.69415,1.693,1.69375,559400000.0
2009-05-01 20:10:00,1.69395,1.69395,1.69325,1.6933,608400000.0
2009-05-01 20:15:00,1.69335,1.6936,1.69305,1.69315,1131400000.0
2009-05-01 20:20:00,1.6931,1.6935,1.6927,1.69275,392600000.0
2009-05-01 20:25:00,1.69275,1.69335,1.6923,1.6932,925400000.0
2009-05-01 20:30:00,1.6928,1.693,1.6923,1.69285,878200000.0
2009-05-01 20:35:00,1.69295,1.6932,1.6922,1.6926,863400001.0
2009-05-01 20:40:00,1.6926,1.69285,1.6918,1.6918,710600000.0
2009-05-01 20:45:00,1.69235,1.69325,1.6922,1.69225,807000000.0
2009-05-01 20:50:00,1.69235,1.6931,1.6922,1.69235,713400000.0
2009-05-01 20:55:00,1.6924,1.6941,1.69235,1.69355,1223400000.0
2009-05-01 21:00:00,1.6934,1.69375,1.6932,1.69345,507800000.0
2009-05-01 21:05:00,1.69345,1.6939,1.6931,1.6939,679600000.0
2009-05-01 21:10:00,1.6939,1.6946,1.6935,1.6939,474400000.0
2009-05-01 21:15:00,1.6939,1.6943,1.69315,1.6937,960600000.0
2009-05-01 21:20:00,1.6937,1.69405,1.69335,1.6934,454800000.0
2009-05-01 21:25:00,1.69355,1.6942,1.6926,1.6927,957600000.0
2009-05-01 21:30:00,1.69295,1.69335,1.69165,1.69275,859000000.0
2009-05-01 21:35:00,1.69295,1.69365,1.6922,1.6926,725400000.0
2009-05-01 21:40:00,1.69255,1.6935,1.69225,1.69325,602200000.0
2009-05-01 21:45:00,1.69325,1.6934,1.692,1.69265,700800000.0
2009-05-01 21:50:00,1.69255,1.69365,1.6924,1.69335,435800000.0
2009-05-01 21:55:00,1.6934,1.6946,1.69295,1.69395,700400000.0
2009-05-01 22:00:00,1.69405,1.6948,1.693,1.6933,756000000.0
2009-05-01 22:05:00,1.6933,1.6939,1.69305,1.69345,420000000.0
2009-05-01 22:10:00,1.6934,1.69475,1.6933,1.6945,217600000.0
2009-05-01 22:15:00,1.69455,1.69475,1.6936,1.69365,320000000.0
2009-05-01 22:20:00,1.69365,1.6941,1.6934,1.69405,212800000.0
2009-05-01 22:25:00,1.694,1.6944,1.6938,1.694,326800000.0
2009-05-01 22:30:00,1.694,1.69435,1.6938,1.6939,141800000.0
2009-05-01 22:35:00,1.6939,1.69415,1.69355,1.6939,107800000.0
2009-05-01 22:40:00,1.6939,1.6941,1.6937,1.694,103000000.0
2009-05-01 22:45:00,1.694,1.6942,1.6925,1.6925,243000000.0
2009-05-01 22:50:00,1.6925,1.6937,1.6925,1.69365,322800000.0
2009-05-01 22:55:00,1.6938,1.69445,1.6932,1.69425,305000000.0
2009-05-03 23:00:00,1.69272,1.6934,1.69174,1.69252,563800000.0
2009-05-03 23:05:00,1.69272,1.69301,1.69144,1.69258,427400000.0
2009-05-03 23:10:00,1.69247,1.69325,1.69163,1.6929,525800000.0
2009-05-03 23:15:00,1.69318,1.69341,1.69211,1.69254,1062600000.0
2009-05-03 23:20:00,1.69275,1.69315,1.69234,1.69305,1454400000.0
2009-05-03 23:25:00,1.69333,1.69429,1.69205,1.69304,905800000.0
2009-05-03 23:30:00,1.69283,1.69317,1.69207,1.69277,637200000.0
2009-05-03 23:35:00,1.69304,1.69335,1.69259,1.69278,457000000.0
2009-05-03 23:40:00,1.69293,1.69324,1.69204,1.69276,292600000.0
2009-05-03 23:45:00,1.69289,1.69348,1.69184,1.6927,589800000.0
2009-05-03 23:50:00,1.6927,1.69342,1.69168,1.69272,408800000.0
2009-05-03 23:55:00,1.69262,1.69405,1.69113,1.69308,566600000.0
2009-05-04 00:00:00,1.69299,1.69395,1.69138,1.69279,612800000.0
2009-05-04 00:05:00,1.69294,1.69304,1.69132,1.69261,644400000.0
2009-05-04 00:10:00,1.69266,1.69316,1.69197,1.69299,453400000.0
2009-05-04 00:15:00,1.69291,1.69303,1.69225,1.69249,299600000.0
2009-05-04 00:20:00,1.69283,1.69303,1.69214,1.69278,346600000.0
2009-05-04 00:25:00,1.69268,1.69446,1.69247,1.6938,281400000.0
2009-05-04 00:30:00,1.6941,1.69605,1.69335,1.69487,665600000.0
2009-05-04 00:35:00,1.69491,1.69568,1.69443,1.69531,481800000.0
2009-05-04 00:40:00,1.69494,1.69569,1.69464,1.69536,744200000.0
2009-05-04 00:45:00,1.69526,1.6957,1.6941,1.6952,560400000.0
2009-05-04 00:50:00,1.69515,1.69744,1.6942,1.69623,706000000.0
2009-05-04 00:55:00,1.6964,1.69725,1.69537,1.69725,930800000.0
2009-05-04 01:00:00,1.69628,1.69762,1.69598,1.69718,519400000.0
2009-05-04 01:05:00,1.69707,1.69727,1.69601,1.69687,635800000.0
2009-05-04 01:10:00,1.69666,1.6983,1.69614,1.69808,709600000.0
2009-05-04 01:15:00,1.69762,1.69775,1.69524,1.69637,360200000.0
2009-05-04 01:20:00,1.69626,1.69736,1.69526,1.69704,727600000.0
2009-05-04 01:25:00,1.69702,1.69799,1.69645,1.69742,538800000.0
2009-05-04 01:30:00,1.69697,1.69811,1.69649,1.69667,789000000.0
2009-05-04 01:35:00,1.69707,1.69736,1.6961,1.69671,571000000.0
2009-05-04 01:40:00,1.69667,1.6975,1.69644,1.69657,848800000.0
2009-05-04 01:45:00,1.69661,1.69768,1.69631,1.69711,732800000.0
2009-05-04 01:50:00,1.6973,1.69776,1.69619,1.69698,593600000.0
2009-05-04 01:55:00,1.69674,1.69782,1.69572,1.6973,871600000.0
2009-05-04 02:00:00,1.69737,1.69754,1.69622,1.6969,451200000.0
2009-05-04 02:05:00,1.69715,1.69723,1.69627,1.69716,879200000.0
2009-05-04 02:10:00,1.69685,1.69705,1.6955,1.69645,362600000.0
2009-05-04 02:15:00,1.69645,1.69655,1.69575,1.69605,1568800000.0
2009-05-04 02:20:00,1.69605,1.6964,1.6956,1.6956,704600000.0
2009-05-04 02:25:00,1.69565,1.6961,1.69485,1.69555,823800000.0
2009-05-04 02:30:00,1.69555,1.69565,1.69465,1.69505,260600000.0
2009-05-04 02:35:00,1.69505,1.6967,1.6946,1.6959,1251400000.0
2009-05-04 02:40:00,1.69595,1.6967,1.69565,1.69605,337600000.0
2009-05-04 02:45:00,1.69605,1.69635,1.6954,1.6958,890400000.0
2009-05-04 02:50:00,1.6958,1.69585,1.6938,1.69485,854800000.0
2009-05-04 02:55:00,1.69495,1.6964,1.69425,1.69525,966400000.0
2009-05-04 03:00:00,1.69525,1.69565,1.69415,1.6951,666600000.0
2009-05-04 03:05:00,1.6951,1.69605,1.6951,1.69525,628800000.0
2009-05-04 03:10:00,1.69525,1.69575,1.6945,1.69535,837000000.0
2009-05-04 03:15:00,1.6954,1.6958,1.695,1.69535,554600000.0
2009-05-04 03:20:00,1.6953,1.69585,1.69455,1.69575,538600000.0
2009-05-04 03:25:00,1.69575,1.69585,1.69445,1.6948,621600000.0
2009-05-04 03:30:00,1.69485,1.6952,1.69425,1.6948,608800000.0
2009-05-04 03:35:00,1.69475,1.6951,1.6943,1.69465,728400000.0
2009-05-04 03:40:00,1.69465,1.69535,1.69375,1.6941,844200000.0
2009-05-04 03:45:00,1.6941,1.69495,1.694,1.69465,798000000.0
2009-05-04 03:50:00,1.69465,1.69485,1.69445,1.69465,564800000.0
2009-05-04 03:55:00,1.6947,1.695,1.69435,1.69495,1105000000.0
2009-05-04 04:00:00,1.69495,1.6952,1.6943,1.6948,790600000.0
2009-05-04 04:05:00,1.6947,1.6949,1.6944,1.69465,367400000.0
2009-05-04 04:10:00,1.69465,1.6949,1.69445,1.69465,568000000.0
2009-05-04 04:15:00,1.69465,1.6947,1.6943,1.69455,1153600000.0
2009-05-04 04:20:00,1.69465,1.695,1.6945,1.69455,488000000.0
2009-05-04 04:25:00,1.6945,1.69525,1.69445,1.6945,417000000.0
2009-05-04 04:30:00,1.6945,1.6947,1.694,1.69435,216400000.0
2009-05-04 04:35:00,1.69435,1.69505,1.6941,1.6947,744200000.0
2009-05-04 04:40:00,1.6947,1.69495,1.69455,1.6946,296800000.0
2009-05-04 04:45:00,1.6946,1.69505,1.6946,1.69505,351400000.0
2009-05-04 04:50:00,1.69505,1.6958,1.69505,1.6958,741000000.0
2009-05-04 04:55:00,1.6959,1.69615,1.69565,1.69565,414000000.0
2009-05-04 05:00:00,1.69565,1.6961,1.69505,1.69555,703200000.0
2009-05-04 05:05:00,1.69555,1.6967,1.6954,1.69565,959600000.0
2009-05-04 05:10:00,1.6956,1.6962,1.69505,1.6953,563200000.0
2009-05-04 05:15:00,1.6953,1.696,1.69455,1.69455,322200000.0
2009-05-04 05:20:00,1.69455,1.6965,1.69455,1.69595,548800000.0
2009-05-04 05:25:00,1.69595,1.69675,1.6952,1.6966,481000000.0
2009-05-04 05:30:00,1.69675,1.69695,1.6952,1.6954,576600000.0
2009-05-04 05:35:00,1.69535,1.69635,1.6952,1.69575,419000000.0
2009-05-04 05:40:00,1.69575,1.6963,1.69545,1.6962,505800000.0
2009-05-04 05:45:00,1.69605,1.6961,1.6954,1.69605,514200000.0
2009-05-04 05:50:00,1.69605,1.6962,1.69595,1.69605,249600000.0
2009-05-04 05:55:00,1.69605,1.6962,1.6953,1.69575,444000000.0
2009-05-04 06:00:00,1.69585,1.69625,1.6955,1.6959,563600000.0
2009-05-04 06:05:00,1.69585,1.6969,1.6956,1.69575,782400000.0
2009-05-04 06:10:00,1.696,1.69635,1.69485,1.69555,774800000.0
2009-05-04 06:15:00,1.6955,1.6959,1.6946,1.6947,444200000.0
2009-05-04 06:20:00,1.6947,1.6957,1.69455,1.6951,675000000.0
2009-05-04 06:25:00,1.69525,1.6955,1.69465,1.69545,465200000.0
2009-05-04 06:30:00,1.69545,1.6957,1.69485,1.69505,728200000.0
2009-05-04 06:35:00,1.69505,1.69525,1.695,1.69525,288000000.0
2009-05-04 06:40:00,1.6953,1.69555,1.6951,1.6954,344000000.0
2009-05-04 06:45:00,1.69545,1.69545,1.695,1.69515,264000000.0
2009-05-04 06:50:00,1.69515,1.6955,1.6948,1.69525,309400000.0
2009-05-04 06:55:00,1.69525,1.6958,1.69525,1.6956,144000000.0
2009-05-04 07:00:00,1.6957,1.69585,1.6953,1.6956,131000000.0
2009-05-04 07:05:00,1.69555,1.69605,1.69545,1.69575,300000000.0
2009-05-04 07:10:00,1.6957,1.69595,1.69485,1.69535,494800000.0
2009-05-04 07:15:00,1.69535,1.69635,1.69525,1.6956,292800000.0
2009-05-04 07:20:00,1.6956,1.69615,1.6948,1.695,563000000.0
2009-05-04 07:25:00,1.69505,1.6958,1.6941,1.6956,481200000.0
2009-05-04 07:30:00,1.69545,1.6956,1.69505,1.69545,166800000.0
2009-05-04 07:35:00,1.69535,1.6955,1.69465,1.6955,232000000.0
2009-05-04 07:40:00,1.69545,1.69585,1.69505,1.69545,319800000.0
2009-05-04 07:45:00,1.69545,1.6961,1.6951,1.69555,320200000.0
2009-05-04 07:50:00,1.6957,1.69625,1.69535,1.69625,332600000.0
2009-05-04 07:55:00,1.6963,1.69695,1.6943,1.6943,1361799999.0
2009-05-04 08:00:00,1.69435,1.69495,1.69335,1.6945,2023800000.0
2009-05-04 08:05:00,1.6946,1.69635,1.69425,1.69585,1587200000.0
2009-05-04 08:10:00,1.6959,1.6961,1.6954,1.6961,940800000.0
2009-05-04 08:15:00,1.6959,1.69675,1.6955,1.6956,1127200000.0
2009-05-04 08:20:00,1.69555,1.69695,1.69475,1.6954,1139400000.0
2009-05-04 08:25:00,1.6954,1.69615,1.69515,1.69535,998200000.0
2009-05-04 08:30:00,1.69535,1.6967,1.69495,1.69605,1942400000.0
2009-05-04 08:35:00,1.69605,1.6972,1.69545,1.69655,1644400000.0
2009-05-04 08:40:00,1.69655,1.69675,1.69535,1.6957,2035800000.0
2009-05-04 08:45:00,1.6957,1.6967,1.69545,1.69655,2052000000.0
2009-05-04 08:50:00,1.69665,1.69695,1.69575,1.6962,1486200000.0
2009-05-04 08:55:00,1.6962,1.69695,1.69505,1.69645,1830000000.0
2009-05-04 09:00:00,1.6965,1.69665,1.69535,1.69585,1377200001.0
2009-05-04 09:05:00,1.6958,1.6974,1.695,1.6968,1750600000.0
2009-05-04 09:10:00,1.6966,1.6966,1.69485,1.69595,2208400001.0
2009-05-04 09:15:00,1.69595,1.69675,1.69565,1.6965,1268400000.0
2009-05-04 09:20:00,1.6967,1.69785,1.6966,1.6971,1523600000.0
2009-05-04 09:25:00,1.69725,1.6977,1.69675,1.69735,1350400000.0
2009-05-04 09:30:00,1.69755,1.6977,1.69715,1.6973,1601000000.0
2009-05-04 09:35:00,1.6973,1.6977,1.69715,1.6976,1319600000.0
2009-05-04 09:40:00,1.69765,1.6989,1.6976,1.69775,1690199999.0
2009-05-04 09:45:00,1.6978,1.6982,1.69555,1.69585,1973199999.0
2009-05-04 09:50:00,1.69585,1.6965,1.6954,1.6964,2046000000.0
2009-05-04 09:55:00,1.69635,1.6964,1.6939,1.69525,2048600000.0
2009-05-04 10:00:00,1.6952,1.6955,1.6948,1.6951,1568000000.0
2009-05-04 10:05:00,1.6951,1.69525,1.6945,1.6948,1447600000.0
2009-05-04 10:10:00,1.69445,1.69455,1.6927,1.69285,1406400000.0
2009-05-04 10:15:00,1.6928,1.6928,1.69115,1.69245,1505400000.0
2009-05-04 10:20:00,1.69245,1.6934,1.69215,1.6925,1908000000.0
2009-05-04 10:25:00,1.69265,1.6946,1.69195,1.69455,2765000000.0
2009-05-04 10:30:00,1.69455,1.6948,1.69295,1.69335,2153000000.0
2009-05-04 10:35:00,1.69315,1.69365,1.6927,1.69305,1373400000.0
2009-05-04 10:40:00,1.69305,1.69445,1.6929,1.69395,1705400000.0
2009-05-04 10:45:00,1.69395,1.69445,1.69345,1.69435,1129200000.0
2009-05-04 10:50:00,1.69435,1.6944,1.69135,1.6919,1408200000.0
2009-05-04 10:55:00,1.6918,1.6927,1.6908,1.6908,1555600000.0
2009-05-04 11:00:00,1.69085,1.6913,1.6892,1.6901,1552000000.0
2009-05-04 11:05:00,1.69025,1.6915,1.69,1.691,1266600000.0
2009-05-04 11:10:00,1.6911,1.69135,1.6906,1.69115,1913399999.0
2009-05-04 11:15:00,1.69115,1.69235,1.69105,1.692,2344000000.0
2009-05-04 11:20:00,1.6921,1.694,1.6921,1.694,2281200000.0
2009-05-04 11:25:00,1.694,1.694,1.69265,1.69345,1924800000.0
2009-05-04 11:30:00,1.6936,1.69375,1.69285,1.69315,1290000000.0
2009-05-04 11:35:00,1.69315,1.69335,1.69145,1.69215,1954400000.0
2009-05-04 11:40:00,1.69215,1.6934,1.6921,1.6927,2227800000.0
2009-05-04 11:45:00,1.6927,1.69285,1.6917,1.69265,1519600000.0
2009-05-04 11:50:00,1.6926,1.69295,1.6921,1.6926,1003200000.0
2009-05-04 11:55:00,1.6926,1.6929,1.69185,1.69285,1612200000.0
2009-05-04 12:00:00,1.69285,1.6929,1.6922,1.6923,1900600000.0
2009-05-04 12:05:00,1.69235,1.6931,1.69155,1.69165,1988200000.0
2009-05-04 12:10:00,1.6918,1.693,1.6916,1.6926,1640600000.0
2009-05-04 12:15:00,1.69255,1.6927,1.6918,1.6923,1331199999.0
2009-05-04 12:20:00,1.69235,1.6933,1.69215,1.69305,1719400000.0
2009-05-04 12:25:00,1.69305,1.6933,1.69245,1.6933,1517400000.0
2009-05-04 12:30:00,1.6933,1.6944,1.6931,1.6937,1358800000.0
2009-05-04 12:35:00,1.69365,1.69405,1.6933,1.69375,1603600000.0
2009-05-04 12:40:00,1.69395,1.69405,1.693,1.6933,1625800000.0
2009-05-04 12:45:00,1.69325,1.69365,1.6929,1.6932,1630400000.0
2009-05-04 12:50:00,1.69325,1.6937,1.6931,1.6935,1068200000.0
2009-05-04 12:55:00,1.6935,1.69375,1.69155,1.6916,1519000000.0
2009-05-04 13:00:00,1.6906,1.69265,1.6899,1.69165,1427800000.0
2009-05-04 13:05:00,1.69175,1.69315,1.69175,1.6922,1200000000.0
2009-05-04 13:10:00,1.6921,1.69295,1.6918,1.6928,1364800000.0
2009-05-04 13:15:00,1.6928,1.6934,1.69215,1.69245,1517400000.0
2009-05-04 13:20:00,1.69245,1.6927,1.6919,1.6927,1174600000.0
2009-05-04 13:25:00,1.69265,1.6931,1.69205,1.69215,1420800000.0
2009-05-04 13:30:00,1.69215,1.6933,1.692,1.69235,2081800000.0
2009-05-04 13:35:00,1.6924,1.69295,1.69205,1.6928,1504000000.0
2009-05-04 13:40:00,1.6928,1.6931,1.69255,1.69285,759800000.0
2009-05-04 13:45:00,1.6928,1.69295,1.6921,1.69275,1250400000.0
2009-05-04 13:50:00,1.69285,1.69325,1.69245,1.69265,1320200000.0
2009-05-04 13:55:00,1.69265,1.6929,1.69215,1.69245,1374400000.0
2009-05-04 14:00:00,1.69245,1.69325,1.69235,1.69305,721200000.0
2009-05-04 14:05:00,1.693,1.69505,1.69295,1.69475,1829800000.0
2009-05-04 14:10:00,1.69465,1.6965,1.69455,1.69625,1769800000.0
2009-05-04 14:15:00,1.6963,1.69645,1.6949,1.6951,1258600000.0
2009-05-04 14:20:00,1.6951,1.6955,1.69405,1.69415,1687800000.0
2009-05-04 14:25:00,1.6942,1.69545,1.6938,1.6943,1804000001.0
2009-05-04 14:30:00,1.6943,1.69535,1.6939,1.6946,1236800000.0
2009-05-04 14:35:00,1.6944,1.69475,1.694,1.69425,1689600000.0
2009-05-04 14:40:00,1.69425,1.69505,1.69375,1.6942,1506600001.0
2009-05-04 14:45:00,1.6943,1.696,1.6941,1.6954,1305400000.0
2009-05-04 14:50:00,1.69525,1.69615,1.69495,1.69615,1162600000.0
2009-05-04 14:55:00,1.6961,1.69685,1.696,1.6964,973400000.0
2009-05-04 15:00:00,1.69635,1.69665,1.6955,1.6956,1369200000.0
2009-05-04 15:05:00,1.6956,1.6966,1.6955,1.6959,1089400000.0
2009-05-04 15:10:00,1.696,1.69775,1.696,1.6973,1535800000.0
2009-05-04 15:15:00,1.69735,1.69795,1.69645,1.697,1379400000.0
2009-05-04 15:20:00,1.697,1.6972,1.6959,1.6963,1188600000.0
2009-05-04 15:25:00,1.6964,1.6968,1.69575,1.6962,1687800000.0
2009-05-04 15:30:00,1.6962,1.69645,1.6958,1.6961,1305600000.0
2009-05-04 15:35:00,1.6961,1.69725,1.6957,1.6969,1501000000.0
2009-05-04 15:40:00,1.6968,1.69765,1.69625,1.69675,1364400000.0
2009-05-04 15:45:00,1.6968,1.69695,1.69575,1.69585,1277000000.0
2009-05-04 15:50:00,1.6957,1.69575,1.69455,1.695,918600000.0
2009-05-04 15:55:00,1.695,1.6953,1.69415,1.6946,927000000.0
2009-05-04 16:00:00,1.6946,1.6969,1.6943,1.6961,1705700000.0
2009-05-04 16:05:00,1.69605,1.6966,1.6937,1.69375,1731600000.0
2009-05-04 16:10:00,1.6938,1.69445,1.69315,1.69445,1758400000.0
2009-05-04 16:15:00,1.69425,1.69565,1.69345,1.69355,1828400000.0
2009-05-04 16:20:00,1.69355,1.6944,1.6927,1.6932,1846400000.0
2009-05-04 16:25:00,1.693,1.69415,1.6927,1.69355,2150600000.0
2009-05-04 16:30:00,1.69355,1.6941,1.69235,1.6929,1604800000.0
2009-05-04 16:35:00,1.69305,1.6933,1.69245,1.6929,1372000000.0
2009-05-04 16:40:00,1.6931,1.6933,1.69245,1.6925,1753200000.0
2009-05-04 16:45:00,1.69245,1.6934,1.69235,1.6931,1921200000.0
2009-05-04 16:50:00,1.69295,1.6934,1.69265,1.69305,1306800000.0
2009-05-04 16:55:00,1.69305,1.694,1.69265,1.69295,1384800000.0
2009-05-04 17:00:00,1.6928,1.6942,1.69275,1.69315,1619900000.0
2009-05-04 17:05:00,1.69315,1.6934,1.69165,1.6923,1564800001.0
2009-05-04 17:10:00,1.6923,1.693,1.69105,1.6915,1230600000.0
2009-05-04 17:15:00,1.69155,1.6916,1.6899,1.69065,1817000000.0
2009-05-04 17:20:00,1.6907,1.69105,1.6902,1.69035,1582800000.0
2009-05-04 17:25:00,1.69035,1.6915,1.6902,1.6913,1577800000.0
2009-05-04 17:30:00,1.6913,1.69195,1.69095,1.6916,1538600000.0
2009-05-04 17:35:00,1.6916,1.6918,1.6907,1.69075,1173800000.0
2009-05-04 17:40:00,1.69075,1.6911,1.6897,1.68985,1153000000.0
2009-05-04 17:45:00,1.69005,1.69015,1.68895,1.68955,1296600000.0
2009-05-04 17:50:00,1.68955,1.69105,1.6895,1.691,1715600000.0
2009-05-04 17:55:00,1.6909,1.6917,1.69055,1.69135,1629000000.0
2009-05-04 18:00:00,1.69135,1.69145,1.68925,1.68945,1784400000.0
2009-05-04 18:05:00,1.6896,1.68985,1.68845,1.68895,1627200000.0
2009-05-04 18:10:00,1.6889,1.68935,1.68735,1.6886,1844200000.0
2009-05-04 18:15:00,1.6886,1.6889,1.68805,1.68855,1645400000.0
2009-05-04 18:20:00,1.6885,1.68895,1.6882,1.6887,1793800000.0
2009-05-04 18:25:00,1.6887,1.68895,1.68725,1.6884,1577400000.0
2009-05-04 18:30:00,1.6886,1.68965,1.688,1.6888,1810800000.0
2009-05-04 18:35:00,1.6889,1.68915,1.68795,1.68825,1450800000.0
2009-05-04 18:40:00,1.68825,1.6894,1.68785,1.6891,1521800000.0
2009-05-04 18:45:00,1.6891,1.6891,1.68815,1.68855,1531400000.0
2009-05-04 18:50:00,1.68855,1.68915,1.68825,1.6883,570600000.0
2009-05-04 18:55:00,1.6883,1.68875,1.68785,1.6881,723000000.0
2009-05-04 19:00:00,1.68805,1.68825,1.6877,1.68795,1032200000.0
2009-05-04 19:05:00,1.68795,1.6887,1.68785,1.68815,872400000.0
2009-05-04 19:10:00,1.68825,1.68895,1.6882,1.68865,764200000.0
2009-05-04 19:15:00,1.68865,1.68865,1.6882,1.6885,567000000.0
2009-05-04 19:20:00,1.6885,1.68855,1.68685,1.68725,1132200000.0
2009-05-04 19:25:00,1.68735,1.68815,1.6871,1.6878,906200000.0
2009-05-04 19:30:00,1.6878,1.68835,1.68755,1.68785,1029000000.0
2009-05-04 19:35:00,1.68795,1.6882,1.6874,1.68815,1086800000.0
2009-05-04 19:40:00,1.68815,1.6882,1.6871,1.6878,1157000000.0
2009-05-04 19:45:00,1.68785,1.6884,1.6877,1.68795,1385600000.0
2009-05-04 19:50:00,1.688,1.68915,1.6879,1.68905,1029000000.0
2009-05-04 19:55:00,1.68905,1.6894,1.68845,1.6888,845400000.0
2009-05-04 20:00:00,1.6889,1.68915,1.6883,1.68895,859200000.0
2009-05-04 20:05:00,1.68895,1.6892,1.68795,1.6881,1372600000.0
2009-05-04 20:10:00,1.68805,1.68835,1.68725,1.6881,1696400000.0
2009-05-04 20:15:00,1.68805,1.6884,1.6876,1.68805,1797200000.0
2009-05-04 20:20:00,1.68805,1.6883,1.6879,1.688,1125800000.0
2009-05-04 20:25:00,1.6881,1.6883,1.6873,1.6877,937800000.0
2009-05-04 20:30:00,1.68765,1.68845,1.68755,1.6881,1230800000.0
2009-05-04 20:35:00,1.68805,1.68825,1.68725,1.6876,1447600000.0
2009-05-04 20:40:00,1.68775,1.6883,1.6873,1.68795,1286400000.0
2009-05-04 20:45:00,1.688,1.6884,1.68725,1.6882,1462800000.0
2009-05-04 20:50:00,1.68815,1.68875,1.6875,1.68805,1600000000.0
2009-05-04 20:55:00,1.6879,1.68945,1.68755,1.68855,1447600000.0
2009-05-04 21:00:00,1.6883,1.6886,1.68745,1.6885,1336200000.0
2009-05-04 21:05:00,1.6885,1.6909,1.6884,1.69045,1311400000.0
2009-05-04 21:10:00,1.69045,1.69045,1.68965,1.6899,957400000.0
2009-05-04 21:15:00,1.69005,1.6908,1.6892,1.69045,1817800000.0
2009-05-04 21:20:00,1.69035,1.691,1.68985,1.69,1028000000.0
2009-05-04 21:25:00,1.69,1.69035,1.68975,1.6901,1190400000.0
2009-05-04 21:30:00,1.6901,1.69065,1.68945,1.69045,1292200000.0
2009-05-04 21:35:00,1.69045,1.69045,1.6893,1.68955,794200000.0
2009-05-04 21:40:00,1.6894,1.6902,1.68935,1.68975,645600000.0
2009-05-04 21:45:00,1.68945,1.6899,1.68905,1.68935,1222400000.0
2009-05-04 21:50:00,1.68935,1.6895,1.6887,1.6894,880600000.0
2009-05-04 21:55:00,1.68945,1.69005,1.6886,1.6896,1287600000.0
2009-05-04 22:00:00,1.68975,1.6908,1.68975,1.69055,601000000.0
2009-05-04 22:05:00,1.69065,1.6916,1.6905,1.6912,731000000.0
2009-05-04 22:10:00,1.6914,1.6916,1.69055,1.6907,424000000.0
2009-05-04 22:15:00,1.6907,1.69105,1.69025,1.69035,209000000.0
2009-05-04 22:20:00,1.69045,1.6909,1.69045,1.69085,277800000.0
2009-05-04 22:25:00,1.69085,1.69095,1.6908,1.69095,61800000.0
2009-05-04 22:30:00,1.6907,1.6915,1.6906,1.6913,372000000.0
2009-05-04 22:35:00,1.6913,1.6915,1.6909,1.6915,196400000.0
2009-05-04 22:40:00,1.69145,1.69155,1.69125,1.6914,134000000.0
2009-05-04 22:45:00,1.6915,1.6918,1.69065,1.6911,344000000.0
2009-05-04 22:50:00,1.6911,1.69155,1.6908,1.69085,224800000.0
2009-05-04 22:55:00,1.6909,1.69175,1.69075,1.6914,205400000.0
2009-05-04 23:00:00,1.69095,1.69115,1.69065,1.6909,248400000.0
2009-05-04 23:05:00,1.6909,1.69095,1.69045,1.6906,207400000.0
2009-05-04 23:10:00,1.6906,1.69115,1.69029,1.69055,430000000.0
2009-05-04 23:15:00,1.69105,1.69145,1.6909,1.6913,87000000.0
2009-05-04 23:20:00,1.69125,1.69145,1.691,1.69105,84600000.0
2009-05-04 23:25:00,1.69115,1.6925,1.691,1.6924,190600000.0
2009-05-04 23:30:00,1.6924,1.6928,1.6907,1.6925,281600000.0
2009-05-04 23:35:00,1.69275,1.6931,1.6925,1.6926,124800000.0
2009-05-04 23:40:00,1.6932,1.6938,1.6929,1.6935,76210000.0
2009-05-04 23:45:00,1.6935,1.6935,1.69255,1.69305,57070000.0
2009-05-04 23:50:00,1.69305,1.69345,1.69195,1.6925,239210000.0
2009-05-04 23:55:00,1.6924,1.69295,1.69215,1.69215,94000000.0
2009-05-05 00:00:00,1.69215,1.69275,1.69195,1.69275,244800000.0
2009-05-05 00:05:00,1.69275,1.6932,1.69265,1.6932,261600000.0
2009-05-05 00:10:00,1.6932,1.6932,1.69265,1.6927,213800000.0
2009-05-05 00:15:00,1.69275,1.6929,1.69195,1.69245,707600000.0
2009-05-05 00:20:00,1.6925,1.69265,1.69115,1.6914,722200000.0
2009-05-05 00:25:00,1.69135,1.6926,1.6912,1.6926,511200000.0
2009-05-05 00:30:00,1.6926,1.69275,1.69215,1.69255,554000000.0
2009-05-05 00:35:00,1.6926,1.69305,1.69185,1.6923,516400000.0
2009-05-05 00:40:00,1.69255,1.69315,1.6917,1.6921,797400000.0
2009-05-05 00:45:00,1.69205,1.69235,1.6917,1.69235,427000000.0
2009-05-05 00:50:00,1.6923,1.69235,1.69205,1.69225,197200000.0
2009-05-05 00:55:00,1.6923,1.6926,1.6921,1.69215,264400000.0
2009-05-05 01:00:00,1.6922,1.6927,1.6919,1.6921,449400000.0
2009-05-05 01:05:00,1.69215,1.69305,1.69184,1.69265,247000000.0
2009-05-05 01:10:00,1.69265,1.69265,1.69225,1.69225,168000000.0
2009-05-05 01:15:00,1.69225,1.69225,1.6916,1.6917,200000000.0
2009-05-05 01:20:00,1.6917,1.692,1.69165,1.6918,320000000.0
2009-05-05 01:25:00,1.6918,1.69255,1.6913,1.69255,312200000.0
2009-05-05 01:30:00,1.69255,1.69285,1.6921,1.69215,238600000.0
2009-05-05 01:35:00,1.6922,1.6923,1.6918,1.6919,130200000.0
2009-05-05 01:40:00,1.69205,1.69265,1.6919,1.6924,186400000.0
2009-05-05 01:45:00,1.69305,1.69305,1.69125,1.6922,443400000.0
2009-05-05 01:50:00,1.69225,1.69295,1.6919,1.6926,412000000.0
2009-05-05 01:55:00,1.6926,1.6926,1.6913,1.6919,604000000.0
2009-05-05 02:00:00,1.6919,1.693,1.69175,1.6928,473800000.0
2009-05-05 02:05:00,1.69295,1.6931,1.6923,1.69235,394600000.0
2009-05-05 02:10:00,1.69235,1.69315,1.6913,1.6922,431800000.0
2009-05-05 02:15:00,1.69225,1.6926,1.6922,1.6923,326000000.0
2009-05-05 02:20:00,1.6925,1.693,1.6923,1.69235,371400000.0
2009-05-05 02:25:00,1.69235,1.69235,1.69155,1.69225,496600000.0
2009-05-05 02:30:00,1.6923,1.6927,1.69142,1.69255,483000000.0
2009-05-05 02:35:00,1.69255,1.69305,1.692,1.6929,391600000.0
2009-05-05 02:40:00,1.6928,1.6932,1.6923,1.69285,609000000.0
2009-05-05 02:45:00,1.6929,1.693,1.6913,1.69145,755199999.0
2009-05-05 02:50:00,1.69145,1.6924,1.6913,1.6919,472600000.0
2009-05-05 02:55:00,1.6919,1.6927,1.6919,1.6926,539600000.0
2009-05-05 03:00:00,1.6926,1.6929,1.69215,1.6926,291400000.0
2009-05-05 03:05:00,1.6925,1.69275,1.69155,1.6921,584800000.0
2009-05-05 03:10:00,1.692,1.6924,1.69125,1.69155,649000000.0
2009-05-05 03:15:00,1.69155,1.6922,1.6911,1.69195,687200000.0
2009-05-05 03:20:00,1.6919,1.6924,1.69175,1.69225,275400000.0
2009-05-05 03:25:00,1.6921,1.6921,1.69155,1.6919,482200000.0
2009-05-05 03:30:00,1.692,1.69225,1.69165,1.69215,259200000.0
2009-05-05 03:35:00,1.6922,1.69235,1.6922,1.69225,94400000.0
2009-05-05 03:40:00,1.69225,1.6925,1.69175,1.69205,384000000.0
2009-05-05 03:45:00,1.6921,1.6929,1.69195,1.6924,419400000.0
2009-05-05 03:50:00,1.69225,1.6925,1.6919,1.69205,224400000.0
2009-05-05 03:55:00,1.6921,1.69235,1.69149,1.6923,92400000.0
2009-05-05 04:00:00,1.6923,1.69255,1.69215,1.6924,313000000.0
2009-05-05 04:05:00,1.6924,1.6927,1.6921,1.6922,233600000.0
2009-05-05 04:10:00,1.69225,1.6925,1.6921,1.69235,321800000.0
2009-05-05 04:15:00,1.6923,1.693,1.6921,1.69245,505600000.0
2009-05-05 04:20:00,1.69235,1.69235,1.6915,1.69155,284800000.0
2009-05-05 04:25:00,1.69155,1.69255,1.6915,1.69215,250400000.0
2009-05-05 04:30:00,1.6921,1.6926,1.6917,1.6926,469800000.0
2009-05-05 04:35:00,1.69255,1.69285,1.69235,1.69255,272400000.0
2009-05-05 04:40:00,1.69255,1.6938,1.6925,1.6935,619600000.0
2009-05-05 04:45:00,1.69345,1.6936,1.69245,1.69315,545000000.0
2009-05-05 04:50:00,1.69325,1.69365,1.6928,1.69355,390800000.0
2009-05-05 04:55:00,1.69345,1.6939,1.69345,1.6937,237600000.0
2009-05-05 05:00:00,1.6937,1.69405,1.69315,1.6934,342000000.0
2009-05-05 05:05:00,1.6934,1.6935,1.69235,1.6924,668400000.0
2009-05-05 05:10:00,1.6923,1.69325,1.6923,1.6928,235200000.0
2009-05-05 05:15:00,1.69285,1.69325,1.69225,1.6928,516400000.0
2009-05-05 05:20:00,1.69275,1.6933,1.69245,1.6926,302800000.0
2009-05-05 05:25:00,1.6925,1.6925,1.69165,1.6921,845400000.0
2009-05-05 05:30:00,1.69215,1.69325,1.69205,1.69275,418600000.0
2009-05-05 05:35:00,1.69275,1.693,1.6924,1.6928,411600000.0
2009-05-05 05:40:00,1.6928,1.69385,1.6926,1.6937,437000000.0
2009-05-05 05:45:00,1.6937,1.69395,1.69265,1.69305,893600000.0
2009-05-05 05:50:00,1.69305,1.69345,1.69195,1.69275,766000000.0
2009-05-05 05:55:00,1.69265,1.6934,1.69225,1.69285,571400000.0
2009-05-05 06:00:00,1.69285,1.69335,1.6928,1.69325,195200000.0
2009-05-05 06:05:00,1.69325,1.69365,1.69305,1.6936,204000000.0
2009-05-05 06:10:00,1.6936,1.6936,1.6925,1.6929,437400000.0
2009-05-05 06:15:00,1.6929,1.6936,1.6905,1.69095,676600000.0
2009-05-05 06:20:00,1.6908,1.69085,1.6898,1.69005,438400000.0
2009-05-05 06:25:00,1.69005,1.69055,1.6897,1.69015,264400000.0
2009-05-05 06:30:00,1.69015,1.6923,1.69015,1.6911,566600000.0
2009-05-05 06:35:00,1.6911,1.69175,1.6908,1.6908,413200000.0
2009-05-05 06:40:00,1.69085,1.6909,1.6891,1.69015,653200000.0
2009-05-05 06:45:00,1.69015,1.69125,1.6901,1.69085,403600000.0
2009-05-05 06:50:00,1.6908,1.69155,1.6893,1.69035,479400000.0
2009-05-05 06:55:00,1.6905,1.6916,1.6896,1.69115,678800000.0
2009-05-05 07:00:00,1.69125,1.692,1.6907,1.6912,689800000.0
2009-05-05 07:05:00,1.69125,1.69305,1.69125,1.69305,327400000.0
2009-05-05 07:10:00,1.6931,1.69405,1.6926,1.69335,543800000.0
2009-05-05 07:15:00,1.6934,1.6934,1.6926,1.69325,235800000.0
2009-05-05 07:20:00,1.69325,1.6955,1.69275,1.6953,504800000.0
2009-05-05 07:25:00,1.69455,1.69485,1.69405,1.6945,538200000.0
2009-05-05 07:30:00,1.6944,1.6964,1.6944,1.69535,677600000.0
2009-05-05 07:35:00,1.6954,1.6957,1.6946,1.6952,416000000.0
2009-05-05 07:40:00,1.69515,1.69605,1.6944,1.6949,595000000.0
2009-05-05 07:45:00,1.69495,1.69575,1.69405,1.69495,893600000.0
2009-05-05 07:50:00,1.69495,1.69605,1.69465,1.6954,667600000.0
2009-05-05 07:55:00,1.69555,1.6962,1.69495,1.69545,1304600000.0
2009-05-05 08:00:00,1.6954,1.69605,1.69495,1.6956,1112600000.0
2009-05-05 08:05:00,1.6956,1.6968,1.69525,1.6968,1085000000.0
2009-05-05 08:10:00,1.69675,1.69715,1.69585,1.6964,1361800000.0
2009-05-05 08:15:00,1.6965,1.6977,1.6964,1.69645,1380200000.0
2009-05-05 08:20:00,1.6964,1.6974,1.6958,1.6967,1336200000.0
2009-05-05 08:25:00,1.6967,1.69805,1.6967,1.69775,1314400000.0
2009-05-05 08:30:00,1.69775,1.6994,1.69755,1.6991,1758800000.0
2009-05-05 08:35:00,1.6991,1.70255,1.6988,1.7024,1848600000.0
2009-05-05 08:40:00,1.7024,1.70425,1.7012,1.70335,2548000000.0
2009-05-05 08:45:00,1.7033,1.7077,1.7028,1.70545,1960900000.0
2009-05-05 08:50:00,1.7053,1.7055,1.70355,1.70525,2100200000.0
2009-05-05 08:55:00,1.7054,1.70635,1.70505,1.7057,1855800000.0
2009-05-05 09:00:00,1.7057,1.70655,1.70535,1.7063,2051400000.0
2009-05-05 09:05:00,1.7063,1.70765,1.70525,1.70685,2435600000.0
2009-05-05 09:10:00,1.7068,1.7069,1.70515,1.70525,1916800000.0
2009-05-05 09:15:00,1.70525,1.70535,1.70385,1.7046,1644900000.0
2009-05-05 09:20:00,1.7046,1.70545,1.70365,1.70375,1476200000.0
2009-05-05 09:25:00,1.70375,1.70475,1.7035,1.70425,1189400000.0
2009-05-05 09:30:00,1.7043,1.7044,1.7036,1.704,1251200000.0
2009-05-05 09:35:00,1.704,1.7048,1.7034,1.70395,1424200000.0
2009-05-05 09:40:00,1.70395,1.7045,1.70325,1.70445,1384800000.0
2009-05-05 09:45:00,1.70475,1.70665,1.70435,1.7046,1968400000.0
2009-05-05 09:50:00,1.70455,1.70545,1.70435,1.70505,1907600000.0
2009-05-05 09:55:00,1.705,1.70615,1.70455,1.70615,1839000000.0
2009-05-05 10:00:00,1.70615,1.7064,1.70515,1.70595,1852600000.0
2009-05-05 10:05:00,1.7059,1.70645,1.7048,1.70485,2241200000.0
2009-05-05 10:10:00,1.70485,1.70635,1.7048,1.70605,1839000000.0
2009-05-05 10:15:00,1.706,1.70605,1.70485,1.7052,1792400000.0
2009-05-05 10:20:00,1.7052,1.70565,1.70415,1.7044,2166800000.0
2009-05-05 10:25:00,1.7043,1.70465,1.70355,1.70435,1546800000.0
2009-05-05 10:30:00,1.7043,1.70535,1.70405,1.70475,1674400000.0
2009-05-05 10:35:00,1.70475,1.70565,1.7039,1.70555,2336400000.0
2009-05-05 10:40:00,1.70565,1.70935,1.7054,1.7089,2182200000.0
2009-05-05 10:45:00,1.70895,1.70995,1.708,1.7086,3347199999.0
2009-05-05 10:50:00,1.7086,1.71025,1.70845,1.7092,2404600000.0
2009-05-05 10:55:00,1.7092,1.7099,1.70615,1.7064,2419200000.0
2009-05-05 11:00:00,1.7066,1.70845,1.7061,1.70705,2169800000.0
2009-05-05 11:05:00,1.70705,1.70805,1.70535,1.708,2264000000.0
2009-05-05 11:10:00,1.708,1.7093,1.7076,1.70865,2420700000.0
2009-05-05 11:15:00,1.70865,1.70885,1.70675,1.707,1855200000.0
2009-05-05 11:20:00,1.7071,1.70765,1.70625,1.70655,1598400000.0
2009-05-05 11:25:00,1.70655,1.70745,1.70495,1.7053,2406600000.0
2009-05-05 11:30:00,1.7053,1.70705,1.70505,1.7056,2304100000.0
2009-05-05 11:35:00,1.70565,1.70575,1.7046,1.70465,1551400000.0
2009-05-05 11:40:00,1.70475,1.70515,1.7043,1.7049,1985600000.0
2009-05-05 11:45:00,1.7049,1.70505,1.70355,1.7043,2101800000.0
2009-05-05 11:50:00,1.7043,1.7062,1.704,1.7049,1892800000.0
2009-05-05 11:55:00,1.70495,1.70545,1.70445,1.705,1817400000.0
2009-05-05 12:00:00,1.705,1.70515,1.7036,1.704,2080200000.0
2009-05-05 12:05:00,1.704,1.70505,1.70315,1.70355,1430000000.0
2009-05-05 12:10:00,1.70365,1.704,1.7026,1.7035,1802600000.0
2009-05-05 12:15:00,1.7035,1.7041,1.7029,1.70305,1798200000.0
2009-05-05 12:20:00,1.7031,1.70345,1.7024,1.7032,1898400000.0
2009-05-05 12:25:00,1.7031,1.7046,1.7026,1.70325,2274900000.0
2009-05-05 12:30:00,1.70325,1.70435,1.70295,1.70415,2302600001.0
2009-05-05 12:35:00,1.7041,1.7041,1.7024,1.70265,1765800000.0
2009-05-05 12:40:00,1.70265,1.70415,1.7025,1.7029,1956400000.0
2009-05-05 12:45:00,1.70285,1.7044,1.7028,1.7042,2135200000.0
2009-05-05 12:50:00,1.70445,1.70455,1.7037,1.70415,1852400000.0
2009-05-05 12:55:00,1.704,1.7042,1.70195,1.70215,1724400000.0
2009-05-05 13:00:00,1.70205,1.70575,1.7018,1.70545,2316600000.0
2009-05-05 13:05:00,1.70555,1.70655,1.7042,1.70585,3210200000.0
2009-05-05 13:10:00,1.70565,1.7071,1.7055,1.7062,2663000000.0
2009-05-05 13:15:00,1.7062,1.7065,1.7059,1.70625,2209800000.0
2009-05-05 13:20:00,1.70625,1.70815,1.70605,1.7068,2572800000.0
2009-05-05 13:25:00,1.70685,1.7082,1.70635,1.70735,2337400000.0
2009-05-05 13:30:00,1.70735,1.7086,1.70725,1.70815,3121200001.0
2009-05-05 13:35:00,1.70805,1.70855,1.707,1.7082,2760600000.0
2009-05-05 13:40:00,1.7082,1.70855,1.70775,1.7078,1756600000.0
2009-05-05 13:45:00,1.70775,1.70815,1.7056,1.706,2012000000.0
2009-05-05 13:50:00,1.70595,1.706,1.70475,1.70515,1474200000.0
2009-05-05 13:55:00,1.70515,1.7059,1.7046,1.7047,1961800000.0
2009-05-05 14:00:00,1.7047,1.705,1.7041,1.70425,2303400000.0
2009-05-05 14:05:00,1.70425,1.7046,1.70335,1.70395,2050200000.0
2009-05-05 14:10:00,1.70395,1.70595,1.7039,1.70585,2747600000.0
2009-05-05 14:15:00,1.7058,1.70615,1.70485,1.706,3192000000.0
2009-05-05 14:20:00,1.706,1.7065,1.7054,1.70595,2238599998.0
2009-05-05 14:25:00,1.70595,1.70665,1.7054,1.70655,2970400000.0
2009-05-05 14:30:00,1.70635,1.70685,1.70545,1.7058,2854400000.0
2009-05-05 14:35:00,1.70585,1.7067,1.7049,1.70495,2405200000.0
2009-05-05 14:40:00,1.70495,1.70655,1.70495,1.70525,3398200000.0
2009-05-05 14:45:00,1.70525,1.7058,1.704,1.70435,3637400000.0
2009-05-05 14:50:00,1.70435,1.7045,1.70325,1.70355,3568000004.0
2009-05-05 14:55:00,1.7036,1.70515,1.70355,1.7051,2368400000.0
2009-05-05 15:00:00,1.7051,1.7056,1.7045,1.70555,2076200000.0
2009-05-05 15:05:00,1.70555,1.7057,1.70465,1.7052,1777200000.0
2009-05-05 15:10:00,1.70515,1.7055,1.70415,1.7054,2550800000.0
2009-05-05 15:15:00,1.70545,1.7069,1.70505,1.7065,1542600000.0
2009-05-05 15:20:00,1.70655,1.70705,1.70595,1.7064,2136000000.0
2009-05-05 15:25:00,1.70635,1.7073,1.70535,1.70595,3398599999.0
2009-05-05 15:30:00,1.7059,1.7063,1.7053,1.7056,3626200000.0
2009-05-05 15:35:00,1.7056,1.706,1.7047,1.7048,3047200000.0
2009-05-05 15:40:00,1.70485,1.70535,1.7037,1.70405,2539800000.0
2009-05-05 15:45:00,1.704,1.7042,1.7016,1.70295,3393999999.0
2009-05-05 15:50:00,1.70285,1.7031,1.7021,1.7029,3102800000.0
2009-05-05 15:55:00,1.70285,1.7044,1.7026,1.7044,2084000000.0
2009-05-05 16:00:00,1.7044,1.7045,1.7026,1.70375,3046600000.0
2009-05-05 16:05:00,1.7036,1.7046,1.7025,1.70255,2432800000.0
2009-05-05 16:10:00,1.7025,1.70465,1.7023,1.7043,3343200000.0
2009-05-05 16:15:00,1.7043,1.7049,1.70335,1.70425,3119300000.0
2009-05-05 16:20:00,1.70425,1.7056,1.7032,1.70335,2902199999.0
2009-05-05 16:25:00,1.70375,1.70465,1.70235,1.70235,3363000000.0
2009-05-05 16:30:00,1.70235,1.7025,1.70135,1.70165,2613400000.0
2009-05-05 16:35:00,1.70165,1.70245,1.7015,1.70195,2224599999.0
2009-05-05 16:40:00,1.70195,1.70305,1.7013,1.70285,2572000000.0
2009-05-05 16:45:00,1.7028,1.70415,1.7022,1.7029,3210000000.0
2009-05-05 16:50:00,1.7029,1.7054,1.7029,1.7053,2176800000.0
2009-05-05 16:55:00,1.7054,1.7063,1.70505,1.70615,2200700000.0
2009-05-05 17:00:00,1.7061,1.7063,1.70505,1.7058,2540800000.0
2009-05-05 17:05:00,1.7058,1.70755,1.7055,1.70645,2921200000.0
2009-05-05 17:10:00,1.70645,1.7074,1.7061,1.7072,2432600000.0
2009-05-05 17:15:00,1.70705,1.7086,1.70695,1.7083,2545600000.0
2009-05-05 17:20:00,1.7081,1.70825,1.70645,1.70655,2603800000.0
2009-05-05 17:25:00,1.70655,1.70685,1.7053,1.7054,2648400000.0
2009-05-05 17:30:00,1.7054,1.7062,1.70485,1.7051,3236800000.0
2009-05-05 17:35:00,1.7051,1.70595,1.70495,1.70575,3107299997.0
2009-05-05 17:40:00,1.70575,1.7066,1.7054,1.7058,2673399999.0
2009-05-05 17:45:00,1.70575,1.706,1.70465,1.70485,1771600000.0
2009-05-05 17:50:00,1.7049,1.7053,1.70435,1.70485,1878000000.0
2009-05-05 17:55:00,1.7048,1.7055,1.7045,1.7052,1937800000.0
2009-05-05 18:00:00,1.7053,1.70565,1.7047,1.70505,2826200000.0
2009-05-05 18:05:00,1.70505,1.7071,1.70495,1.70665,1982800000.0
2009-05-05 18:10:00,1.70665,1.7083,1.70645,1.7081,3074600000.0
2009-05-05 18:15:00,1.7081,1.7087,1.7075,1.7076,2229200000.0
2009-05-05 18:20:00,1.7076,1.7087,1.7071,1.70815,1875600000.0
2009-05-05 18:25:00,1.70815,1.70895,1.7075,1.7075,1996800000.0
2009-05-05 18:30:00,1.70745,1.7085,1.70745,1.7085,2428600000.0
2009-05-05 18:35:00,1.7085,1.7092,1.70835,1.7088,2563799998.0
2009-05-05 18:40:00,1.7088,1.70895,1.70815,1.70815,1624200000.0
2009-05-05 18:45:00,1.7081,1.70915,1.70775,1.70865,1774600000.0
2009-05-05 18:50:00,1.7086,1.7089,1.70805,1.70825,1738600000.0
2009-05-05 18:55:00,1.70825,1.7089,1.70805,1.7089,737600000.0
2009-05-05 19:00:00,1.70885,1.70985,1.70855,1.7094,2158600000.0
2009-05-05 19:05:00,1.70945,1.71005,1.70935,1.7098,1536800000.0
2009-05-05 19:10:00,1.70985,1.71005,1.70885,1.70895,1602400000.0
2009-05-05 19:15:00,1.70895,1.7091,1.70805,1.70805,1597999999.0
2009-05-05 19:20:00,1.7081,1.70875,1.70725,1.7077,1683400000.0
2009-05-05 19:25:00,1.70775,1.70845,1.70685,1.70715,1733000000.0
2009-05-05 19:30:00,1.70715,1.7075,1.7064,1.7069,1933200000.0
2009-05-05 19:35:00,1.7069,1.7073,1.70655,1.7071,1449400000.0
2009-05-05 19:40:00,1.7072,1.70745,1.70655,1.7067,1669800000.0
2009-05-05 19:45:00,1.7067,1.70705,1.70645,1.7066,1115600000.0
2009-05-05 19:50:00,1.70665,1.70735,1.70645,1.70695,1695800000.0
2009-05-05 19:55:00,1.707,1.7075,1.7068,1.70715,1079400000.0
2009-05-05 20:00:00,1.7072,1.70765,1.70695,1.7075,1197800000.0
2009-05-05 20:05:00,1.7075,1.70795,1.7071,1.70725,1144200000.0
2009-05-05 20:10:00,1.7072,1.7078,1.70695,1.70735,1517000000.0
2009-05-05 20:15:00,1.7074,1.70815,1.7072,1.7081,1006000000.0
2009-05-05 20:20:00,1.70815,1.70845,1.70745,1.70785,1275200000.0
2009-05-05 20:25:00,1.7079,1.709,1.70645,1.7073,2162000000.0
2009-05-05 20:30:00,1.7073,1.70845,1.7071,1.7078,2293000000.0
2009-05-05 20:35:00,1.70775,1.70845,1.7075,1.7082,1283600000.0
2009-05-05 20:40:00,1.7082,1.7095,1.70805,1.7089,2203600000.0
2009-05-05 20:45:00,1.7086,1.7101,1.7085,1.7098,2979800000.0
2009-05-05 20:50:00,1.70995,1.7105,1.70945,1.7104,1873400000.0
2009-05-05 20:55:00,1.7104,1.7106,1.709,1.70915,2519200000.0
2009-05-05 21:00:00,1.70915,1.7093,1.70805,1.70865,2185000000.0
2009-05-05 21:05:00,1.70855,1.7092,1.70815,1.70865,2082400000.0
2009-05-05 21:10:00,1.70865,1.7087,1.7076,1.70825,2000600000.0
2009-05-05 21:15:00,1.70835,1.70865,1.70775,1.7084,1861200000.0
2009-05-05 21:20:00,1.70845,1.7087,1.70785,1.70835,1652199999.0
2009-05-05 21:25:00,1.7084,1.70905,1.70825,1.7087,1712800000.0
2009-05-05 21:30:00,1.7088,1.70965,1.70845,1.7087,2087600000.0
2009-05-05 21:35:00,1.70895,1.70975,1.7088,1.7093,1764200000.0
2009-05-05 21:40:00,1.70915,1.70975,1.70835,1.70865,993000000.0
2009-05-05 21:45:00,1.70865,1.7089,1.70855,1.70865,896800000.0
2009-05-05 21:50:00,1.7086,1.7092,1.7086,1.7089,713200000.0
2009-05-05 21:55:00,1.70865,1.70985,1.7084,1.7097,1147800000.0
2009-05-05 22:00:00,1.7097,1.70995,1.7084,1.70865,1038000000.0
2009-05-05 22:05:00,1.7086,1.70985,1.70845,1.709,1419400000.0
2009-05-05 22:10:00,1.709,1.7093,1.7083,1.70875,1707000000.0
2009-05-05 22:15:00,1.70875,1.70905,1.70825,1.7088,981200000.0
2009-05-05 22:20:00,1.70865,1.7088,1.70715,1.708,955000000.0
2009-05-05 22:25:00,1.70795,1.70875,1.7068,1.70775,1349400000.0
2009-05-05 22:30:00,1.7077,1.7081,1.7077,1.708,325800000.0
2009-05-05 22:35:00,1.708,1.7089,1.70785,1.7082,891000000.0
2009-05-05 22:40:00,1.70835,1.70835,1.70785,1.70795,717000000.0
2009-05-05 22:45:00,1.70795,1.70815,1.70735,1.70735,592000000.0
2009-05-05 22:50:00,1.7073,1.70775,1.7062,1.7069,1303200000.0
2009-05-05 22:55:00,1.7071,1.7083,1.70665,1.7079,1569800000.0
2009-05-05 23:00:00,1.7075,1.7086,1.70661,1.7082,341200000.0
2009-05-05 23:05:00,1.7081,1.70815,1.70685,1.7079,568200000.0
2009-05-05 23:10:00,1.70785,1.70815,1.7072,1.708,323000000.0
2009-05-05 23:15:00,1.70805,1.70845,1.70715,1.70805,481400000.0
2009-05-05 23:20:00,1.7079,1.7098,1.70755,1.70875,1193600000.0
2009-05-05 23:25:00,1.70885,1.70885,1.70805,1.7083,747400000.0
2009-05-05 23:30:00,1.7083,1.7084,1.70725,1.7075,760200000.0
2009-05-05 23:35:00,1.70745,1.7082,1.70675,1.708,858400000.0
2009-05-05 23:40:00,1.70805,1.7087,1.7075,1.7076,1053200000.0
2009-05-05 23:45:00,1.70765,1.70795,1.7069,1.7074,811000000.0
2009-05-05 23:50:00,1.7075,1.7079,1.70725,1.70755,266400000.0
2009-05-05 23:55:00,1.70755,1.7076,1.70688,1.70755,100800000.0
2009-05-06 00:00:00,1.7074,1.70805,1.70695,1.7078,479000000.0
2009-05-06 00:05:00,1.7079,1.70905,1.70749,1.70755,521800000.0
2009-05-06 00:10:00,1.70805,1.7082,1.70738,1.70794,144800000.0
2009-05-06 00:15:00,1.70825,1.7083,1.70765,1.7078,391000000.0
2009-05-06 00:20:00,1.70775,1.7079,1.70715,1.7078,529200000.0
2009-05-06 00:25:00,1.70736,1.70785,1.70727,1.7077,204600000.0
2009-05-06 00:30:00,1.7077,1.7081,1.70693,1.7081,456200000.0
2009-05-06 00:35:00,1.7081,1.7081,1.70759,1.7078,221800000.0
2009-05-06 00:40:00,1.7078,1.70795,1.7078,1.7079,95200000.0
2009-05-06 00:45:00,1.7079,1.70795,1.70736,1.70785,96200000.0
2009-05-06 00:50:00,1.70785,1.7081,1.70735,1.7078,198000000.0
2009-05-06 00:55:00,1.70775,1.7081,1.70705,1.70805,550600000.0
2009-05-06 01:00:00,1.70805,1.7088,1.70735,1.70845,868800000.0
2009-05-06 01:05:00,1.70845,1.70865,1.7076,1.70825,1027000000.0
2009-05-06 01:10:00,1.7079,1.70825,1.7076,1.70795,382200000.0
2009-05-06 01:15:00,1.7079,1.70825,1.7065,1.70695,1026400000.0
2009-05-06 01:20:00,1.70725,1.7077,1.70705,1.7071,356800000.0
2009-05-06 01:25:00,1.7071,1.7079,1.7067,1.70685,627000000.0
2009-05-06 01:30:00,1.70715,1.70815,1.70665,1.70755,843800000.0
2009-05-06 01:35:00,1.70755,1.7089,1.7071,1.70715,771600000.0
2009-05-06 01:40:00,1.70715,1.70735,1.706,1.7069,827000000.0
2009-05-06 01:45:00,1.70675,1.70765,1.7063,1.7072,346000000.0
2009-05-06 01:50:00,1.7072,1.7073,1.70595,1.7063,708800000.0
2009-05-06 01:55:00,1.7063,1.70675,1.70625,1.70635,703600000.0
2009-05-06 02:00:00,1.70615,1.70675,1.7057,1.7063,896800000.0
2009-05-06 02:05:00,1.7063,1.707,1.7062,1.70635,743400000.0
2009-05-06 02:10:00,1.70635,1.70695,1.7061,1.70625,719200000.0
2009-05-06 02:15:00,1.7063,1.70635,1.706,1.7062,426800000.0
2009-05-06 02:20:00,1.7063,1.70715,1.7063,1.7065,1166000000.0
2009-05-06 02:25:00,1.70645,1.7066,1.7061,1.7063,801200000.0
2009-05-06 02:30:00,1.7063,1.7065,1.70565,1.7062,591400000.0
2009-05-06 02:35:00,1.70615,1.70655,1.706,1.7061,458200000.0
2009-05-06 02:40:00,1.7061,1.70635,1.7057,1.7063,528200000.0
2009-05-06 02:45:00,1.70625,1.707,1.70605,1.70625,809800000.0
2009-05-06 02:50:00,1.7062,1.7064,1.70565,1.70605,587000000.0
2009-05-06 02:55:00,1.70605,1.7063,1.7055,1.70595,778400000.0
2009-05-06 03:00:00,1.70595,1.70645,1.7056,1.70595,795800000.0
2009-05-06 03:05:00,1.706,1.70675,1.7059,1.70645,509200000.0
2009-05-06 03:10:00,1.70645,1.7067,1.7059,1.7061,1219200000.0
2009-05-06 03:15:00,1.70615,1.70645,1.70515,1.7052,1697200000.0
2009-05-06 03:20:00,1.7053,1.7063,1.70515,1.7055,1779400000.0
2009-05-06 03:25:00,1.70555,1.70715,1.70525,1.70705,1695600000.0
2009-05-06 03:30:00,1.707,1.7073,1.7055,1.70675,1596800000.0
2009-05-06 03:35:00,1.7067,1.7071,1.706,1.70675,1056400000.0
2009-05-06 03:40:00,1.7069,1.7074,1.70575,1.70675,1681600000.0
2009-05-06 03:45:00,1.70665,1.7072,1.7057,1.7061,1314800000.0
2009-05-06 03:50:00,1.7063,1.70695,1.7061,1.70695,941200000.0
2009-05-06 03:55:00,1.707,1.70735,1.70645,1.70705,922600000.0
2009-05-06 04:00:00,1.70705,1.7079,1.7064,1.7066,1392400000.0
2009-05-06 04:05:00,1.7068,1.70745,1.70645,1.7072,862400000.0
2009-05-06 04:10:00,1.7073,1.7081,1.70665,1.70805,834600000.0
2009-05-06 04:15:00,1.70805,1.70875,1.70775,1.70785,902000000.0
2009-05-06 04:20:00,1.70785,1.7083,1.7068,1.7081,788600000.0
2009-05-06 04:25:00,1.708,1.7089,1.70745,1.70785,2066400001.0
2009-05-06 04:30:00,1.7077,1.70795,1.70735,1.7076,1490800000.0
2009-05-06 04:35:00,1.7076,1.7077,1.70625,1.70635,1820200000.0
2009-05-06 04:40:00,1.70645,1.70645,1.70525,1.70585,997200000.0
2009-05-06 04:45:00,1.70585,1.70665,1.7055,1.7058,684600000.0
2009-05-06 04:50:00,1.7058,1.7063,1.7051,1.70515,716400000.0
2009-05-06 04:55:00,1.70535,1.70625,1.7049,1.7062,1016200001.0
2009-05-06 05:00:00,1.7062,1.70655,1.7057,1.70585,443200000.0
2009-05-06 05:05:00,1.70585,1.7059,1.705,1.7051,524400000.0
2009-05-06 05:10:00,1.7051,1.70555,1.70475,1.7052,977400000.0
2009-05-06 05:15:00,1.70535,1.70555,1.7045,1.70545,909800000.0
2009-05-06 05:20:00,1.70555,1.7056,1.70465,1.7052,1125800000.0
2009-05-06 05:25:00,1.7052,1.70615,1.70495,1.70515,688000000.0
2009-05-06 05:30:00,1.70525,1.7054,1.70405,1.70405,237400000.0
2009-05-06 05:35:00,1.7041,1.7057,1.7041,1.70485,736800000.0
2009-05-06 05:40:00,1.7049,1.70525,1.70455,1.7046,483800000.0
2009-05-06 05:45:00,1.7046,1.70585,1.7044,1.70555,456600000.0
2009-05-06 05:50:00,1.70555,1.70585,1.70485,1.70555,782200000.0
2009-05-06 05:55:00,1.70555,1.70645,1.70515,1.7056,784800000.0
2009-05-06 06:00:00,1.7056,1.7059,1.7053,1.7057,594800000.0
2009-05-06 06:05:00,1.70565,1.7057,1.70465,1.70515,504000000.0
2009-05-06 06:10:00,1.7052,1.7053,1.7045,1.7046,859400000.0
2009-05-06 06:15:00,1.7046,1.7059,1.70445,1.70525,481000000.0
2009-05-06 06:20:00,1.70525,1.7064,1.7051,1.70525,491400000.0
2009-05-06 06:25:00,1.70525,1.70625,1.70525,1.7056,442400000.0
2009-05-06 06:30:00,1.7059,1.7067,1.7057,1.70635,1347800000.0
2009-05-06 06:35:00,1.70635,1.7069,1.7059,1.70625,734200000.0
2009-05-06 06:40:00,1.70625,1.7069,1.70605,1.7066,538400000.0
2009-05-06 06:45:00,1.7067,1.7073,1.70605,1.70695,701000000.0
2009-05-06 06:50:00,1.7068,1.7073,1.70605,1.70615,615000000.0
2009-05-06 06:55:00,1.7062,1.70645,1.7057,1.7059,431200000.0
2009-05-06 07:00:00,1.70595,1.70635,1.70565,1.7062,651000000.0
2009-05-06 07:05:00,1.70615,1.70645,1.7059,1.7061,549400000.0
2009-05-06 07:10:00,1.70605,1.70695,1.706,1.7065,812000000.0
2009-05-06 07:15:00,1.70655,1.70715,1.7057,1.70635,987600000.0
2009-05-06 07:20:00,1.70645,1.7066,1.7057,1.70595,783800000.0
2009-05-06 07:25:00,1.7059,1.70815,1.7059,1.7079,717600000.0
2009-05-06 07:30:00,1.7079,1.708,1.7065,1.7065,451600000.0
2009-05-06 07:35:00,1.70645,1.7072,1.70635,1.70695,1084800000.0
2009-05-06 07:40:00,1.707,1.707,1.70545,1.70665,1540000003.0
2009-05-06 07:45:00,1.70675,1.70685,1.70565,1.70595,1659400000.0
2009-05-06 07:50:00,1.70595,1.70715,1.70485,1.70485,1305200000.0
2009-05-06 07:55:00,1.70475,1.70635,1.7042,1.70635,1544400001.0
2009-05-06 08:00:00,1.706,1.70715,1.70575,1.7062,1717800000.0
2009-05-06 08:05:00,1.7062,1.70675,1.7045,1.7062,1523400000.0
2009-05-06 08:10:00,1.7062,1.70645,1.7053,1.70595,1291600000.0
2009-05-06 08:15:00,1.70595,1.706,1.7046,1.7047,776200000.0
2009-05-06 08:20:00,1.70475,1.7049,1.704,1.704,1202000000.0
2009-05-06 08:25:00,1.704,1.7053,1.70385,1.70455,1430000000.0
2009-05-06 08:30:00,1.70455,1.705,1.7042,1.7046,1294200000.0
2009-05-06 08:35:00,1.70465,1.70515,1.7038,1.70395,1459400000.0
2009-05-06 08:40:00,1.7043,1.7047,1.7033,1.7035,1815800000.0
2009-05-06 08:45:00,1.70345,1.7038,1.70295,1.7033,1358600000.0
2009-05-06 08:50:00,1.70335,1.70405,1.70285,1.7034,1713200000.0
2009-05-06 08:55:00,1.7034,1.7042,1.7028,1.7035,2254400000.0
2009-05-06 09:00:00,1.70355,1.7057,1.70335,1.7045,2338400000.0
2009-05-06 09:05:00,1.7045,1.7053,1.7041,1.70485,2270800000.0
2009-05-06 09:10:00,1.70505,1.70645,1.70445,1.70525,2242200000.0
2009-05-06 09:15:00,1.70525,1.7055,1.70465,1.70535,1872200000.0
2009-05-06 09:20:00,1.7053,1.70605,1.70515,1.70565,2040800000.0
2009-05-06 09:25:00,1.7057,1.70655,1.7054,1.7061,2119600000.0
2009-05-06 09:30:00,1.70615,1.7064,1.70535,1.7056,2127800000.0
2009-05-06 09:35:00,1.70555,1.7073,1.70535,1.7067,1722800000.0
2009-05-06 09:40:00,1.7067,1.7078,1.7065,1.7075,1704400000.0
2009-05-06 09:45:00,1.7075,1.7082,1.70645,1.70655,2333400000.0
2009-05-06 09:50:00,1.7065,1.70695,1.70565,1.70585,1928800000.0
2009-05-06 09:55:00,1.7058,1.7068,1.7055,1.70565,1567200000.0
2009-05-06 10:00:00,1.7055,1.70595,1.7044,1.70565,1597800000.0
2009-05-06 10:05:00,1.70565,1.70655,1.7049,1.7053,1657000000.0
2009-05-06 10:10:00,1.7054,1.706,1.7047,1.7057,1723600000.0
2009-05-06 10:15:00,1.7057,1.70655,1.70495,1.7062,1986600000.0
2009-05-06 10:20:00,1.7062,1.70645,1.70505,1.7059,2474800000.0
2009-05-06 10:25:00,1.70595,1.70985,1.70555,1.7096,2641000000.0
2009-05-06 10:30:00,1.70955,1.71105,1.70805,1.71015,2290600000.0
2009-05-06 10:35:00,1.71015,1.712,1.7097,1.7103,2449400000.0
2009-05-06 10:40:00,1.71015,1.7109,1.7085,1.70895,2017000000.0
2009-05-06 10:45:00,1.70895,1.7099,1.70875,1.7092,1533600000.0
2009-05-06 10:50:00,1.70915,1.71055,1.7091,1.71,1373800000.0
2009-05-06 10:55:00,1.70985,1.7102,1.70855,1.70875,1795600000.0
2009-05-06 11:00:00,1.7088,1.70905,1.7075,1.70805,2508799999.0
2009-05-06 11:05:00,1.70805,1.70835,1.70615,1.70695,1721600000.0
2009-05-06 11:10:00,1.70705,1.70825,1.70645,1.70805,1743900000.0
2009-05-06 11:15:00,1.708,1.70815,1.7065,1.70755,1844800000.0
2009-05-06 11:20:00,1.70755,1.70805,1.70695,1.70735,2132600000.0
2009-05-06 11:25:00,1.70735,1.7077,1.70665,1.7073,2024600000.0
2009-05-06 11:30:00,1.70735,1.7081,1.70665,1.7074,1788600000.0
2009-05-06 11:35:00,1.70725,1.7097,1.7069,1.70915,1785800000.0
2009-05-06 11:40:00,1.70915,1.7092,1.70855,1.70865,1589600000.0
2009-05-06 11:45:00,1.70865,1.7089,1.70765,1.7077,1344700000.0
2009-05-06 11:50:00,1.70765,1.7085,1.70665,1.7083,1638800000.0
2009-05-06 11:55:00,1.7082,1.7086,1.7058,1.70755,2291900000.0
2009-05-06 12:00:00,1.70755,1.7087,1.70715,1.7079,1916000000.0
2009-05-06 12:05:00,1.7078,1.708,1.70675,1.7075,1544600000.0
2009-05-06 12:10:00,1.7074,1.70805,1.70715,1.70785,1374200000.0
2009-05-06 12:15:00,1.7079,1.7082,1.70715,1.70765,1208800000.0
2009-05-06 12:20:00,1.70765,1.708,1.70725,1.7079,1112600000.0
2009-05-06 12:25:00,1.7079,1.70945,1.70765,1.7091,1439600000.0
2009-05-06 12:30:00,1.70915,1.7094,1.70835,1.70885,1438600000.0
2009-05-06 12:35:00,1.7089,1.7092,1.70835,1.70865,1168000000.0
2009-05-06 12:40:00,1.70875,1.7091,1.7081,1.70875,1348200000.0
2009-05-06 12:45:00,1.7087,1.71,1.7086,1.7093,1361400000.0
2009-05-06 12:50:00,1.7093,1.7104,1.7091,1.7098,1571400000.0
2009-05-06 12:55:00,1.7098,1.71,1.70915,1.70965,1446600000.0
2009-05-06 13:00:00,1.70965,1.71025,1.70915,1.70995,1368400001.0
2009-05-06 13:05:00,1.71005,1.71015,1.70735,1.7082,2057800000.0
2009-05-06 13:10:00,1.7082,1.7084,1.7065,1.70725,2369200000.0
2009-05-06 13:15:00,1.7074,1.70795,1.7068,1.70785,1634200000.0
2009-05-06 13:20:00,1.70785,1.7085,1.70725,1.7084,1414200000.0
2009-05-06 13:25:00,1.70845,1.7085,1.7065,1.7065,1554000000.0
2009-05-06 13:30:00,1.70655,1.70665,1.70505,1.70505,1522400000.0
2009-05-06 13:35:00,1.70505,1.70515,1.7025,1.703,2343800000.0
2009-05-06 13:40:00,1.7029,1.7037,1.7021,1.70245,2246400000.0
2009-05-06 13:45:00,1.7023,1.703,1.7016,1.70285,1983600000.0
2009-05-06 13:50:00,1.70285,1.70285,1.69965,1.70145,2527600000.0
2009-05-06 13:55:00,1.7015,1.70165,1.70065,1.7007,1777600000.0
2009-05-06 14:00:00,1.70075,1.70195,1.70065,1.70175,1933600000.0
2009-05-06 14:05:00,1.7017,1.70335,1.7013,1.7015,1838400000.0
2009-05-06 14:10:00,1.7015,1.70305,1.70125,1.70215,1764400000.0
2009-05-06 14:15:00,1.7026,1.70325,1.69985,1.70185,1928000000.0
2009-05-06 14:20:00,1.70075,1.70305,1.70075,1.70255,2266800000.0
2009-05-06 14:25:00,1.70255,1.7031,1.70035,1.7013,2281600000.0
2009-05-06 14:30:00,1.70125,1.7022,1.70055,1.7011,2667000000.0
2009-05-06 14:35:00,1.701,1.70295,1.7009,1.70295,2694600000.0
2009-05-06 14:40:00,1.703,1.70395,1.70225,1.70325,2457200000.0
2009-05-06 14:45:00,1.70345,1.7043,1.7029,1.70355,2516400000.0
2009-05-06 14:50:00,1.70355,1.7042,1.7031,1.70345,2084200000.0
2009-05-06 14:55:00,1.70355,1.70385,1.70265,1.7029,2492000000.0
2009-05-06 15:00:00,1.7029,1.70425,1.7025,1.70335,2045800000.0
2009-05-06 15:05:00,1.70335,1.7047,1.7032,1.7042,2292800000.0
2009-05-06 15:10:00,1.7041,1.7045,1.70175,1.7018,2283000000.0
2009-05-06 15:15:00,1.70175,1.70365,1.70175,1.70295,2343000000.0
2009-05-06 15:20:00,1.70315,1.7045,1.703,1.7044,2481600000.0
2009-05-06 15:25:00,1.70445,1.70565,1.7038,1.70565,2052600000.0
2009-05-06 15:30:00,1.7055,1.7062,1.70475,1.7051,2174000000.0
2009-05-06 15:35:00,1.70505,1.7053,1.70325,1.70395,2479400000.0
2009-05-06 15:40:00,1.704,1.7047,1.70325,1.70435,2423400000.0
2009-05-06 15:45:00,1.7044,1.70555,1.70365,1.70465,2499600000.0
2009-05-06 15:50:00,1.7047,1.70715,1.7042,1.70675,2928200000.0
2009-05-06 15:55:00,1.70675,1.70795,1.70585,1.70615,2680800000.0
2009-05-06 16:00:00,1.70615,1.7063,1.7047,1.7048,2581600000.0
2009-05-06 16:05:00,1.7049,1.708,1.7042,1.70715,3106600000.0
2009-05-06 16:10:00,1.70745,1.7076,1.70655,1.7067,2331100000.0
2009-05-06 16:15:00,1.7067,1.7079,1.7063,1.7075,2131000000.0
2009-05-06 16:20:00,1.7075,1.71005,1.7074,1.70885,2319600000.0
2009-05-06 16:25:00,1.70885,1.70885,1.7072,1.7073,2474800000.0
2009-05-06 16:30:00,1.7073,1.7079,1.7064,1.7068,2175800000.0
2009-05-06 16:35:00,1.7068,1.70765,1.7064,1.7076,2174200000.0
2009-05-06 16:40:00,1.7076,1.7081,1.70655,1.70655,1448800000.0
2009-05-06 16:45:00,1.70655,1.7075,1.70615,1.70665,1992200000.0
2009-05-06 16:50:00,1.70665,1.7076,1.7063,1.70695,2240200000.0
2009-05-06 16:55:00,1.70685,1.70735,1.70625,1.7067,2057000000.0
2009-05-06 17:00:00,1.70675,1.70745,1.7063,1.7072,1919800000.0
2009-05-06 17:05:00,1.7072,1.7077,1.70635,1.7069,2561000000.0
2009-05-06 17:10:00,1.7069,1.70805,1.7066,1.70735,2317400000.0
2009-05-06 17:15:00,1.70735,1.7079,1.7072,1.70755,2548600000.0
2009-05-06 17:20:00,1.70755,1.70765,1.70555,1.7056,2179800000.0
2009-05-06 17:25:00,1.7055,1.70595,1.70465,1.7052,2011800000.0
2009-05-06 17:30:00,1.7052,1.70615,1.70465,1.70575,1879200000.0
2009-05-06 17:35:00,1.70575,1.7064,1.7053,1.7059,1771400000.0
2009-05-06 17:40:00,1.7059,1.70605,1.70415,1.70475,1432400000.0
2009-05-06 17:45:00,1.7047,1.70495,1.7037,1.7037,1334000000.0
2009-05-06 17:50:00,1.7037,1.7039,1.703,1.70335,1839000000.0
2009-05-06 17:55:00,1.70315,1.70425,1.70265,1.70395,1514000000.0
2009-05-06 18:00:00,1.7039,1.70505,1.7035,1.70475,1486800000.0
2009-05-06 18:05:00,1.7048,1.7064,1.7048,1.7059,1092400000.0
2009-05-06 18:10:00,1.70585,1.70635,1.7051,1.70595,1246600000.0
2009-05-06 18:15:00,1.7058,1.7111,1.7056,1.71,1654200000.0
2009-05-06 18:20:00,1.71,1.71015,1.70905,1.70905,807400000.0
2009-05-06 18:25:00,1.70905,1.71015,1.7084,1.7095,1099600000.0
2009-05-06 18:30:00,1.70895,1.70985,1.70865,1.70985,983000000.0
2009-05-06 18:35:00,1.70965,1.7098,1.70875,1.70955,939600000.0
2009-05-06 18:40:00,1.70955,1.70985,1.7093,1.70965,820400000.0
2009-05-06 18:45:00,1.7093,1.70975,1.709,1.7094,1020200000.0
2009-05-06 18:50:00,1.70945,1.70985,1.70825,1.7095,1475600000.0
2009-05-06 18:55:00,1.70945,1.71025,1.7094,1.70945,998800000.0
2009-05-06 19:00:00,1.70945,1.7099,1.7084,1.7085,1657000000.0
2009-05-06 19:05:00,1.7085,1.7088,1.7071,1.7074,1343600000.0
2009-05-06 19:10:00,1.70745,1.70805,1.7069,1.7079,1363400000.0
2009-05-06 19:15:00,1.7079,1.7091,1.7078,1.7089,1158600000.0
2009-05-06 19:20:00,1.7089,1.7104,1.7085,1.7098,1521600000.0
2009-05-06 19:25:00,1.7098,1.71,1.709,1.7098,1248600000.0
2009-05-06 19:30:00,1.7098,1.71055,1.7095,1.71005,1624000000.0
2009-05-06 19:35:00,1.71005,1.7115,1.70995,1.7109,879600000.0
2009-05-06 19:40:00,1.7108,1.71225,1.71075,1.7114,1647000000.0
2009-05-06 19:45:00,1.7114,1.71155,1.71045,1.7108,1254200000.0
2009-05-06 19:50:00,1.7108,1.7115,1.7101,1.71055,1019600000.0
2009-05-06 19:55:00,1.7104,1.7107,1.7098,1.70985,946400000.0
2009-05-06 20:00:00,1.70985,1.7104,1.7094,1.71015,1279400000.0
2009-05-06 20:05:00,1.71015,1.71065,1.70965,1.7106,1320000000.0
2009-05-06 20:10:00,1.71055,1.7116,1.70945,1.7114,1073800000.0
2009-05-06 20:15:00,1.71145,1.71265,1.711,1.7126,1229800000.0
2009-05-06 20:20:00,1.7126,1.71285,1.71145,1.71215,1384800000.0
2009-05-06 20:25:00,1.7122,1.7128,1.71145,1.7116,812000000.0
2009-05-06 20:30:00,1.7116,1.7123,1.71105,1.7115,1733600000.0
2009-05-06 20:35:00,1.7115,1.71215,1.7105,1.71085,1521000000.0
2009-05-06 20:40:00,1.7109,1.7112,1.71005,1.71035,1543400000.0
2009-05-06 20:45:00,1.7103,1.7112,1.71005,1.71115,1178400000.0
2009-05-06 20:50:00,1.71095,1.71125,1.71025,1.71085,1027800000.0
2009-05-06 20:55:00,1.7108,1.7113,1.71055,1.71085,1148800000.0
2009-05-06 21:00:00,1.7108,1.7121,1.7107,1.71175,1242400000.0
2009-05-06 21:05:00,1.7117,1.71325,1.71145,1.7127,1353000000.0
2009-05-06 21:10:00,1.7128,1.71295,1.712,1.71255,718600000.0
2009-05-06 21:15:00,1.71245,1.71255,1.7115,1.7116,810600000.0
2009-05-06 21:20:00,1.71165,1.7125,1.7114,1.7122,1448000000.0
2009-05-06 21:25:00,1.71225,1.7131,1.7117,1.71255,1090000000.0
2009-05-06 21:30:00,1.7126,1.7132,1.71225,1.7127,867000000.0
2009-05-06 21:35:00,1.71275,1.7128,1.7122,1.7126,807600000.0
2009-05-06 21:40:00,1.71275,1.71285,1.71155,1.71185,808600000.0
2009-05-06 21:45:00,1.71205,1.7122,1.7113,1.71195,831200000.0
2009-05-06 21:50:00,1.712,1.7128,1.711,1.7127,961600000.0
2009-05-06 21:55:00,1.71275,1.713,1.7122,1.713,1005400000.0
2009-05-06 22:00:00,1.713,1.71355,1.7124,1.71315,655800000.0
2009-05-06 22:05:00,1.7132,1.7135,1.71185,1.71205,531000000.0
2009-05-06 22:10:00,1.7122,1.71305,1.7121,1.71285,459200000.0
2009-05-06 22:15:00,1.71285,1.71335,1.7121,1.7133,341400000.0
2009-05-06 22:20:00,1.7132,1.71355,1.7122,1.7125,213200000.0
2009-05-06 22:25:00,1.7124,1.7124,1.712,1.7122,131200000.0
2009-05-06 22:30:00,1.7122,1.7123,1.7118,1.71215,110400000.0
2009-05-06 22:35:00,1.7121,1.71255,1.7116,1.7119,243400000.0
2009-05-06 22:40:00,1.712,1.7121,1.71101,1.7118,136600000.0
2009-05-06 22:45:00,1.71175,1.71185,1.71135,1.71175,135400000.0
2009-05-06 22:50:00,1.71185,1.7125,1.7114,1.7116,326600000.0
2009-05-06 22:55:00,1.7116,1.7122,1.7114,1.712,311600000.0
2009-05-06 23:00:00,1.71133,1.71225,1.71063,1.7115,248600000.0
2009-05-06 23:05:00,1.71145,1.71265,1.71145,1.71245,237000000.0
2009-05-06 23:10:00,1.7126,1.71275,1.7117,1.71185,273200000.0
2009-05-06 23:15:00,1.71185,1.71285,1.71185,1.7119,206400000.0
2009-05-06 23:20:00,1.71145,1.7128,1.71145,1.7122,117200000.0
2009-05-06 23:25:00,1.71225,1.7134,1.71188,1.71245,323800000.0
2009-05-06 23:30:00,1.71235,1.7133,1.71225,1.7127,341400000.0
2009-05-06 23:35:00,1.71265,1.7128,1.712,1.7123,290600000.0
2009-05-06 23:40:00,1.71225,1.71275,1.71225,1.71265,144800000.0
2009-05-06 23:45:00,1.71265,1.71305,1.7122,1.71225,205000000.0
2009-05-06 23:50:00,1.7122,1.7124,1.7117,1.7123,237800000.0
2009-05-06 23:55:00,1.7124,1.7132,1.71215,1.7128,255400000.0
2009-05-07 00:00:00,1.71275,1.7135,1.71275,1.7133,382600000.0
2009-05-07 00:05:00,1.71335,1.7137,1.7122,1.71285,838600000.0
2009-05-07 00:10:00,1.7129,1.71435,1.71285,1.71345,402200000.0
2009-05-07 00:15:00,1.7135,1.71385,1.7127,1.7133,353400000.0
2009-05-07 00:20:00,1.7132,1.71455,1.7127,1.7145,515000000.0
2009-05-07 00:25:00,1.7145,1.7156,1.7141,1.71505,563000000.0
2009-05-07 00:30:00,1.71515,1.7191,1.71515,1.7181,577200000.0
2009-05-07 00:35:00,1.7181,1.7182,1.7165,1.71755,496600000.0
2009-05-07 00:40:00,1.71755,1.7179,1.7171,1.7177,274000000.0
2009-05-07 00:45:00,1.7176,1.7178,1.7169,1.71705,382200000.0
2009-05-07 00:50:00,1.71715,1.7174,1.71675,1.71675,314200000.0
2009-05-07 00:55:00,1.7168,1.71685,1.7161,1.7167,265600000.0
2009-05-07 01:00:00,1.7167,1.7167,1.7161,1.71625,245400000.0
2009-05-07 01:05:00,1.7163,1.71695,1.7163,1.71685,240400000.0
2009-05-07 01:10:00,1.71685,1.7173,1.7162,1.7166,336400000.0
2009-05-07 01:15:00,1.7166,1.7167,1.7163,1.71635,254600000.0
2009-05-07 01:20:00,1.71645,1.71735,1.71565,1.71615,308800000.0
2009-05-07 01:25:00,1.7162,1.71675,1.7157,1.7167,411400000.0
2009-05-07 01:30:00,1.7167,1.717,1.7164,1.7167,260400000.0
2009-05-07 01:35:00,1.71675,1.717,1.71565,1.7163,395000000.0
2009-05-07 01:40:00,1.71625,1.7178,1.7161,1.7173,245000000.0
2009-05-07 01:45:00,1.71715,1.7173,1.7158,1.71635,210200000.0
2009-05-07 01:50:00,1.71635,1.71825,1.7162,1.71745,290000000.0
2009-05-07 01:55:00,1.7175,1.7175,1.716,1.7167,536600000.0
2009-05-07 02:00:00,1.7166,1.71745,1.71595,1.7163,397600000.0
2009-05-07 02:05:00,1.7163,1.7174,1.71605,1.71685,537200000.0
2009-05-07 02:10:00,1.71685,1.71705,1.71595,1.7167,580600000.0
2009-05-07 02:15:00,1.71665,1.7173,1.7163,1.71705,310400000.0
2009-05-07 02:20:00,1.71705,1.7172,1.7159,1.7162,442800000.0
2009-05-07 02:25:00,1.7162,1.7167,1.716,1.71605,589400000.0
2009-05-07 02:30:00,1.71615,1.7163,1.71465,1.715,449800000.0
2009-05-07 02:35:00,1.71495,1.71635,1.7148,1.71565,654200000.0
2009-05-07 02:40:00,1.71555,1.71695,1.7154,1.7162,448200000.0
2009-05-07 02:45:00,1.7161,1.7166,1.71515,1.7165,496200000.0
2009-05-07 02:50:00,1.7165,1.71655,1.71515,1.71535,421000000.0
2009-05-07 02:55:00,1.7153,1.71605,1.7152,1.71575,457400000.0
2009-05-07 03:00:00,1.7158,1.7158,1.71455,1.71495,559400000.0
2009-05-07 03:05:00,1.715,1.71525,1.7147,1.7149,289800000.0
2009-05-07 03:10:00,1.71495,1.71585,1.7147,1.7152,329000000.0
2009-05-07 03:15:00,1.7152,1.71545,1.7141,1.71425,581400000.0
2009-05-07 03:20:00,1.71425,1.71515,1.71415,1.71465,300800000.0
2009-05-07 03:25:00,1.71465,1.71525,1.71395,1.71525,540000000.0
2009-05-07 03:30:00,1.71525,1.7158,1.714,1.71535,755200000.0
2009-05-07 03:35:00,1.71555,1.71685,1.71485,1.7156,594200000.0
2009-05-07 03:40:00,1.7157,1.71715,1.7153,1.71635,471600000.0
2009-05-07 03:45:00,1.7163,1.71665,1.7155,1.71615,379000000.0
2009-05-07 03:50:00,1.71595,1.7161,1.71535,1.71595,309400000.0
2009-05-07 03:55:00,1.71605,1.71695,1.71585,1.7168,363800000.0
2009-05-07 04:00:00,1.71695,1.7175,1.71585,1.7171,727600000.0
2009-05-07 04:05:00,1.71695,1.718,1.7165,1.71715,424600000.0
2009-05-07 04:10:00,1.71715,1.7179,1.71685,1.7174,303800000.0
2009-05-07 04:15:00,1.71745,1.7176,1.71695,1.7172,400600000.0
2009-05-07 04:20:00,1.7173,1.7175,1.71655,1.7173,440000000.0
2009-05-07 04:25:00,1.7174,1.71775,1.71645,1.71705,628200000.0
2009-05-07 04:30:00,1.71735,1.71775,1.71695,1.71725,441800000.0
2009-05-07 04:35:00,1.71735,1.71805,1.7173,1.7174,294800000.0
2009-05-07 04:40:00,1.7174,1.71745,1.71655,1.717,370600000.0
2009-05-07 04:45:00,1.717,1.7179,1.7163,1.7167,596200000.0
2009-05-07 04:50:00,1.71675,1.7177,1.71665,1.71695,510600000.0
2009-05-07 04:55:00,1.7169,1.71695,1.71625,1.7166,174200000.0
2009-05-07 05:00:00,1.7166,1.7167,1.7158,1.71635,341800000.0
2009-05-07 05:05:00,1.71645,1.71715,1.71585,1.7164,374600000.0
2009-05-07 05:10:00,1.7164,1.717,1.7162,1.7165,183600000.0
2009-05-07 05:15:00,1.7165,1.71725,1.7164,1.7172,161400000.0
2009-05-07 05:20:00,1.71725,1.7173,1.7166,1.71725,142600000.0
2009-05-07 05:25:00,1.71725,1.7176,1.71665,1.7175,140400000.0
2009-05-07 05:30:00,1.7174,1.71775,1.7169,1.7176,367800000.0
2009-05-07 05:35:00,1.7176,1.7179,1.71725,1.7178,309400000.0
2009-05-07 05:40:00,1.71785,1.71785,1.7166,1.71725,387200000.0
2009-05-07 05:45:00,1.7173,1.7175,1.7168,1.71735,267400000.0
2009-05-07 05:50:00,1.7174,1.71775,1.7172,1.71725,155000000.0
2009-05-07 05:55:00,1.71725,1.71735,1.7163,1.71665,136200000.0
2009-05-07 06:00:00,1.7167,1.71685,1.7159,1.71615,211400000.0
2009-05-07 06:05:00,1.7163,1.7176,1.7163,1.71685,361800000.0
2009-05-07 06:10:00,1.7169,1.71745,1.71605,1.71685,359400000.0
2009-05-07 06:15:00,1.71685,1.7173,1.7167,1.717,171000000.0
2009-05-07 06:20:00,1.71705,1.7175,1.71655,1.7168,215000000.0
2009-05-07 06:25:00,1.7167,1.7173,1.71645,1.71665,318000000.0
2009-05-07 06:30:00,1.7166,1.7175,1.71655,1.7167,228600000.0
2009-05-07 06:35:00,1.71645,1.71745,1.7163,1.7165,328400000.0
2009-05-07 06:40:00,1.71645,1.71755,1.71605,1.71625,507800000.0
2009-05-07 06:45:00,1.71625,1.7166,1.71565,1.71575,464200000.0
2009-05-07 06:50:00,1.71585,1.71665,1.71575,1.7164,232600000.0
2009-05-07 06:55:00,1.7164,1.71685,1.71575,1.71595,235000000.0
2009-05-07 07:00:00,1.7161,1.71735,1.71585,1.7165,559800000.0
2009-05-07 07:05:00,1.7165,1.717,1.7163,1.7164,439800000.0
2009-05-07 07:10:00,1.7164,1.7172,1.7164,1.7168,571800000.0
2009-05-07 07:15:00,1.7168,1.7176,1.716,1.7173,319200000.0
2009-05-07 07:20:00,1.71735,1.7176,1.71695,1.7176,304800000.0
2009-05-07 07:25:00,1.71755,1.71775,1.7169,1.7175,216200000.0
2009-05-07 07:30:00,1.7174,1.7178,1.71685,1.717,635200000.0
2009-05-07 07:35:00,1.717,1.71755,1.71685,1.717,618400000.0
2009-05-07 07:40:00,1.717,1.71725,1.7167,1.717,553000000.0
2009-05-07 07:45:00,1.717,1.71825,1.71695,1.718,929100000.0
2009-05-07 07:50:00,1.71825,1.71915,1.71775,1.71895,640500000.0
2009-05-07 07:55:00,1.7189,1.7193,1.7182,1.71865,761400000.0
2009-05-07 08:00:00,1.7189,1.7189,1.7172,1.7185,756600000.0
2009-05-07 08:05:00,1.71835,1.7205,1.7182,1.72005,984900000.0
2009-05-07 08:10:00,1.72005,1.72045,1.71915,1.7197,1261200000.0
2009-05-07 08:15:00,1.71975,1.7199,1.71885,1.71955,1181600000.0
2009-05-07 08:20:00,1.71955,1.7223,1.71955,1.7222,1020500000.0
2009-05-07 08:25:00,1.72225,1.7231,1.7206,1.7209,1193000000.0
2009-05-07 08:30:00,1.7209,1.72215,1.72015,1.7212,1606000000.0
2009-05-07 08:35:00,1.7212,1.72215,1.7207,1.7207,1300400000.0
2009-05-07 08:40:00,1.7207,1.72145,1.72015,1.72105,1371199999.0
2009-05-07 08:45:00,1.72105,1.72105,1.7198,1.7203,1265800000.0
2009-05-07 08:50:00,1.72025,1.7209,1.71885,1.7208,1409200000.0
2009-05-07 08:55:00,1.7208,1.7216,1.7204,1.72115,1361400000.0
2009-05-07 09:00:00,1.72115,1.72175,1.72045,1.7213,2166400000.0
2009-05-07 09:05:00,1.7213,1.72275,1.7205,1.72265,1844800000.0
2009-05-07 09:10:00,1.7226,1.72265,1.71905,1.71935,1925000000.0
2009-05-07 09:15:00,1.71935,1.7195,1.7175,1.71775,1844800000.0
2009-05-07 09:20:00,1.71775,1.71785,1.7171,1.71765,1446800000.0
2009-05-07 09:25:00,1.71765,1.7192,1.71715,1.71915,1845400000.0
2009-05-07 09:30:00,1.71895,1.71975,1.71845,1.7191,1495000000.0
2009-05-07 09:35:00,1.71915,1.7193,1.71745,1.7187,1619000000.0
2009-05-07 09:40:00,1.71875,1.71965,1.7185,1.7189,1692000000.0
2009-05-07 09:45:00,1.7189,1.71965,1.71785,1.7195,1583000000.0
2009-05-07 09:50:00,1.71955,1.72115,1.71935,1.7209,1625400000.0
2009-05-07 09:55:00,1.72095,1.7222,1.7206,1.7218,1384800000.0
2009-05-07 10:00:00,1.7218,1.72375,1.7214,1.7228,1775000000.0
2009-05-07 10:05:00,1.72305,1.72315,1.72175,1.722,1608600000.0
2009-05-07 10:10:00,1.72205,1.7225,1.72145,1.72245,1795000000.0
2009-05-07 10:15:00,1.72245,1.72245,1.72135,1.72185,1779200000.0
2009-05-07 10:20:00,1.72185,1.7219,1.7206,1.7207,1682000000.0
2009-05-07 10:25:00,1.7208,1.7211,1.71925,1.7193,1764800000.0
2009-05-07 10:30:00,1.7193,1.71965,1.71845,1.7185,1579599999.0
2009-05-07 10:35:00,1.71845,1.72145,1.7182,1.7206,2335000000.0
2009-05-07 10:40:00,1.72065,1.7212,1.7203,1.7209,1633400000.0
2009-05-07 10:45:00,1.7209,1.7216,1.72055,1.72125,1493800000.0
2009-05-07 10:50:00,1.7215,1.7235,1.72115,1.72285,2012800000.0
2009-05-07 10:55:00,1.72285,1.7231,1.7204,1.72085,1913000000.0
2009-05-07 11:00:00,1.72085,1.72165,1.72065,1.7211,2096199999.0
2009-05-07 11:05:00,1.7211,1.7219,1.71975,1.7218,1995800000.0
2009-05-07 11:10:00,1.72165,1.72175,1.7185,1.7191,2269400000.0
2009-05-07 11:15:00,1.71905,1.7207,1.71845,1.7206,2015400000.0
2009-05-07 11:20:00,1.7206,1.722,1.7201,1.7207,1847000000.0
2009-05-07 11:25:00,1.72075,1.72195,1.72025,1.7217,1864800000.0
2009-05-07 11:30:00,1.7217,1.7224,1.72085,1.7217,1650800000.0
2009-05-07 11:35:00,1.72175,1.7227,1.72125,1.72235,1902800000.0
2009-05-07 11:40:00,1.72235,1.72255,1.72035,1.72035,2068600001.0
2009-05-07 11:45:00,1.7205,1.72095,1.71985,1.72075,1508200000.0
2009-05-07 11:50:00,1.72075,1.72295,1.7203,1.7227,1568200000.0
2009-05-07 11:55:00,1.7227,1.7232,1.72235,1.72285,1668000000.0
2009-05-07 12:00:00,1.72285,1.72525,1.72205,1.72375,2070600000.0
2009-05-07 12:05:00,1.7238,1.72525,1.7237,1.7245,1782000000.0
2009-05-07 12:10:00,1.72455,1.72455,1.72355,1.72415,1564200000.0
2009-05-07 12:15:00,1.7242,1.72455,1.72325,1.7234,1163600000.0
2009-05-07 12:20:00,1.7233,1.72415,1.7227,1.72355,1069200000.0
2009-05-07 12:25:00,1.7235,1.72375,1.7231,1.72325,1087599999.0
2009-05-07 12:30:00,1.72325,1.72355,1.72245,1.72305,1320700000.0
2009-05-07 12:35:00,1.7232,1.7232,1.72195,1.7226,1308200000.0
2009-05-07 12:40:00,1.7226,1.7229,1.7215,1.7225,1461400000.0
2009-05-07 12:45:00,1.7225,1.72315,1.72195,1.72255,926600000.0
2009-05-07 12:50:00,1.72265,1.7228,1.72185,1.7225,1295200000.0
2009-05-07 12:55:00,1.7225,1.72275,1.7206,1.72135,1336000000.0
2009-05-07 13:00:00,1.72165,1.7217,1.71095,1.71515,1861600000.0
2009-05-07 13:05:00,1.7151,1.71525,1.70945,1.71095,1609000000.0
2009-05-07 13:10:00,1.71095,1.7117,1.7099,1.7117,1451000000.0
2009-05-07 13:15:00,1.71175,1.71455,1.71175,1.71435,1535300000.0
2009-05-07 13:20:00,1.71435,1.71525,1.71385,1.7141,1636800000.0
2009-05-07 13:25:00,1.71415,1.715,1.71355,1.71435,1799800000.0
2009-05-07 13:30:00,1.71435,1.7156,1.7142,1.71525,1395200000.0
2009-05-07 13:35:00,1.71545,1.7155,1.71235,1.71295,1848200000.0
2009-05-07 13:40:00,1.71295,1.7142,1.71255,1.71395,1485800000.0
2009-05-07 13:45:00,1.7138,1.71415,1.71015,1.7108,1741600000.0
2009-05-07 13:50:00,1.71075,1.71315,1.70985,1.712,1944500000.0
2009-05-07 13:55:00,1.7122,1.71365,1.71115,1.71305,2352000001.0
2009-05-07 14:00:00,1.71305,1.714,1.711,1.71125,2010400000.0
2009-05-07 14:05:00,1.71125,1.71305,1.7107,1.71305,1799400000.0
2009-05-07 14:10:00,1.713,1.7141,1.71245,1.7141,1830600000.0
2009-05-07 14:15:00,1.71415,1.7146,1.7131,1.7135,1328200000.0
2009-05-07 14:20:00,1.71345,1.71465,1.7132,1.7133,1537000000.0
2009-05-07 14:25:00,1.71335,1.71335,1.71105,1.71195,1855000000.0
2009-05-07 14:30:00,1.7121,1.71605,1.712,1.7147,1443900000.0
2009-05-07 14:35:00,1.71425,1.7215,1.7132,1.71775,2078700000.0
2009-05-07 14:40:00,1.71775,1.71795,1.70825,1.71045,2703300000.0
2009-05-07 14:45:00,1.71005,1.7113,1.70405,1.7061,2272900000.0
2009-05-07 14:50:00,1.70595,1.7077,1.70545,1.70705,2153000001.0
2009-05-07 14:55:00,1.7072,1.70845,1.70335,1.70405,2753200000.0
2009-05-07 15:00:00,1.7041,1.70555,1.702,1.7024,2721800000.0
2009-05-07 15:05:00,1.70265,1.7039,1.6994,1.7019,2969700000.0
2009-05-07 15:10:00,1.7022,1.7022,1.7002,1.70105,2264900001.0
2009-05-07 15:15:00,1.701,1.70285,1.7007,1.701,2415800000.0
2009-05-07 15:20:00,1.70095,1.7022,1.70035,1.7009,2038900000.0
2009-05-07 15:25:00,1.7009,1.7012,1.6999,1.7003,1476000000.0
2009-05-07 15:30:00,1.7003,1.7003,1.6967,1.6978,2134000001.0
2009-05-07 15:35:00,1.698,1.6981,1.69715,1.69775,1641800000.0
2009-05-07 15:40:00,1.69785,1.69975,1.6967,1.69765,1835500000.0
2009-05-07 15:45:00,1.6976,1.6996,1.69655,1.6992,1627500000.0
2009-05-07 15:50:00,1.6992,1.69965,1.69785,1.69965,1787800000.0
2009-05-07 15:55:00,1.69965,1.7006,1.6985,1.69935,1860800000.0
2009-05-07 16:00:00,1.6994,1.69985,1.69855,1.6993,2279400001.0
2009-05-07 16:05:00,1.6993,1.69995,1.6987,1.6996,1878600000.0
2009-05-07 16:10:00,1.69955,1.701,1.6992,1.70045,1861400000.0
2009-05-07 16:15:00,1.7004,1.70105,1.70015,1.70015,1457000000.0
2009-05-07 16:20:00,1.70015,1.7011,1.69975,1.7,1303200000.0
2009-05-07 16:25:00,1.70005,1.70015,1.69825,1.69975,1431600000.0
2009-05-07 16:30:00,1.6999,1.7005,1.6986,1.69885,1267200000.0
2009-05-07 16:35:00,1.6988,1.69905,1.69745,1.6986,1411400000.0
2009-05-07 16:40:00,1.6985,1.69865,1.69715,1.69855,1359200000.0
2009-05-07 16:45:00,1.6985,1.6994,1.6982,1.6986,1186200000.0
2009-05-07 16:50:00,1.69855,1.6986,1.69705,1.6975,1811800000.0
2009-05-07 16:55:00,1.6977,1.69835,1.6968,1.6969,1533600000.0
2009-05-07 17:00:00,1.6968,1.69735,1.69625,1.6967,1603200000.0
2009-05-07 17:05:00,1.69675,1.69785,1.69635,1.6966,864000000.0
2009-05-07 17:10:00,1.69675,1.69725,1.69375,1.69495,1244000000.0
2009-05-07 17:15:00,1.6949,1.695,1.69355,1.69375,1592400000.0
2009-05-07 17:20:00,1.69385,1.6965,1.69385,1.69575,1942800000.0
2009-05-07 17:25:00,1.69575,1.69605,1.6947,1.69515,1359200000.0
2009-05-07 17:30:00,1.69515,1.69575,1.6946,1.69545,1441800000.0
2009-05-07 17:35:00,1.69545,1.6963,1.69365,1.69385,1877000000.0
2009-05-07 17:40:00,1.6939,1.6946,1.6938,1.6944,1342000000.0
2009-05-07 17:45:00,1.6945,1.6948,1.69365,1.69455,1860600000.0
2009-05-07 17:50:00,1.69455,1.69525,1.6943,1.69475,1609800000.0
2009-05-07 17:55:00,1.69475,1.69515,1.69355,1.6938,1060400001.0
2009-05-07 18:00:00,1.6938,1.69455,1.6934,1.69375,1617200000.0
2009-05-07 18:05:00,1.69365,1.6937,1.6925,1.69265,1046000000.0
2009-05-07 18:10:00,1.6927,1.6941,1.6926,1.69365,1295800000.0
2009-05-07 18:15:00,1.6936,1.6944,1.6934,1.6938,1059200000.0
2009-05-07 18:20:00,1.694,1.6943,1.69345,1.6939,845600000.0
2009-05-07 18:25:00,1.6939,1.6944,1.69345,1.6943,898400000.0
2009-05-07 18:30:00,1.6943,1.6949,1.69385,1.6945,741600000.0
2009-05-07 18:35:00,1.69445,1.69465,1.69405,1.69415,462200000.0
2009-05-07 18:40:00,1.69415,1.6952,1.6939,1.69505,790000000.0
2009-05-07 18:45:00,1.69505,1.6953,1.6944,1.69465,444200000.0
2009-05-07 18:50:00,1.69465,1.6953,1.69435,1.6944,665600000.0
2009-05-07 18:55:00,1.69445,1.6945,1.694,1.694,446800000.0
2009-05-07 19:00:00,1.6938,1.69495,1.69355,1.69465,911200000.0
2009-05-07 19:05:00,1.69485,1.6956,1.69445,1.69465,768200000.0
2009-05-07 19:10:00,1.69465,1.6963,1.6946,1.69555,630600000.0
2009-05-07 19:15:00,1.69555,1.6959,1.69475,1.6949,903800000.0
2009-05-07 19:20:00,1.69495,1.69505,1.69435,1.69485,873600000.0
2009-05-07 19:25:00,1.69485,1.69545,1.69445,1.695,710200000.0
2009-05-07 19:30:00,1.69485,1.69505,1.6943,1.69445,665000000.0
2009-05-07 19:35:00,1.69445,1.69505,1.6942,1.6948,798200000.0
2009-05-07 19:40:00,1.69505,1.6954,1.6938,1.69485,832600000.0
2009-05-07 19:45:00,1.69485,1.69485,1.6932,1.6932,783800000.0
2009-05-07 19:50:00,1.69335,1.69425,1.69225,1.69275,1184600000.0
2009-05-07 19:55:00,1.69275,1.6938,1.69225,1.69355,995000000.0
2009-05-07 20:00:00,1.69355,1.69385,1.693,1.6934,1328600000.0
2009-05-07 20:05:00,1.6934,1.69395,1.69275,1.6929,1053200000.0
2009-05-07 20:10:00,1.69275,1.69365,1.6924,1.6929,1111400000.0
2009-05-07 20:15:00,1.69295,1.6935,1.69195,1.6923,1228200000.0
2009-05-07 20:20:00,1.6923,1.6928,1.69185,1.6925,1230600000.0
2009-05-07 20:25:00,1.69255,1.6937,1.69215,1.6933,1798400000.0
2009-05-07 20:30:00,1.69325,1.694,1.69315,1.69385,800400000.0
2009-05-07 20:35:00,1.6938,1.69735,1.6936,1.6968,1028800000.0
2009-05-07 20:40:00,1.6969,1.697,1.69525,1.6955,748800000.0
2009-05-07 20:45:00,1.6955,1.6959,1.6942,1.6944,708600000.0
2009-05-07 20:50:00,1.6944,1.6957,1.6943,1.69515,626800000.0
2009-05-07 20:55:00,1.69515,1.69605,1.6947,1.69585,995200000.0
2009-05-07 21:00:00,1.696,1.69635,1.6947,1.6949,1184000000.0
2009-05-07 21:05:00,1.69485,1.6954,1.6947,1.69525,840400000.0
2009-05-07 21:10:00,1.6954,1.6961,1.6949,1.69525,926400000.0
2009-05-07 21:15:00,1.6951,1.69535,1.6942,1.6952,892800000.0
2009-05-07 21:20:00,1.6951,1.69625,1.6945,1.69465,1058600000.0
2009-05-07 21:25:00,1.6947,1.6961,1.69435,1.69595,1003600000.0
2009-05-07 21:30:00,1.69605,1.6964,1.6952,1.69595,1171600000.0
2009-05-07 21:35:00,1.69585,1.69685,1.6956,1.6959,1028600000.0
2009-05-07 21:40:00,1.6959,1.6969,1.6959,1.69605,814600000.0
2009-05-07 21:45:00,1.696,1.69685,1.6955,1.6964,973600000.0
2009-05-07 21:50:00,1.6963,1.6976,1.6963,1.69745,661800000.0
2009-05-07 21:55:00,1.69745,1.6975,1.69685,1.69685,965800000.0
2009-05-07 22:00:00,1.69685,1.6976,1.6967,1.6974,177800000.0
2009-05-07 22:05:00,1.69735,1.69755,1.69695,1.6971,328800000.0
2009-05-07 22:10:00,1.69705,1.6973,1.69655,1.69655,192800000.0
2009-05-07 22:15:00,1.6966,1.6969,1.69625,1.69655,272200000.0
2009-05-07 22:20:00,1.69655,1.69665,1.69595,1.69665,229600000.0
2009-05-07 22:25:00,1.69665,1.69685,1.69635,1.6965,321000000.0
2009-05-07 22:30:00,1.6968,1.69695,1.69575,1.6964,294600000.0
2009-05-07 22:35:00,1.6964,1.69655,1.69555,1.69575,257800000.0
2009-05-07 22:40:00,1.6958,1.6962,1.6958,1.69615,210400000.0
2009-05-07 22:45:00,1.69615,1.6964,1.6958,1.696,282200000.0
2009-05-07 22:50:00,1.69605,1.6968,1.69605,1.69635,615800000.0
2009-05-07 22:55:00,1.69645,1.69755,1.69605,1.69735,451400000.0
2009-05-07 23:00:00,1.69676,1.7003,1.69602,1.69935,384600000.0
2009-05-07 23:05:00,1.69935,1.70135,1.699,1.6999,520600000.0
2009-05-07 23:10:00,1.6999,1.7004,1.69905,1.69995,305400000.0
2009-05-07 23:15:00,1.69995,1.70025,1.69835,1.69835,235600000.0
2009-05-07 23:20:00,1.6983,1.69935,1.6983,1.699,135800000.0
2009-05-07 23:25:00,1.6984,1.69905,1.69825,1.69875,111400000.0
2009-05-07 23:30:00,1.6988,1.69905,1.6977,1.6982,292200000.0
2009-05-07 23:35:00,1.6982,1.6988,1.69695,1.69735,234200000.0
2009-05-07 23:40:00,1.6972,1.6981,1.6972,1.69775,228800000.0
2009-05-07 23:45:00,1.69775,1.69815,1.69775,1.698,120400000.0
2009-05-07 23:50:00,1.69795,1.6985,1.69765,1.69835,357800000.0
2009-05-07 23:55:00,1.69835,1.69905,1.69805,1.6983,284600000.0
2009-05-08 00:00:00,1.6983,1.69865,1.69671,1.69721,207400000.0
2009-05-08 00:05:00,1.69765,1.69775,1.69711,1.69712,170400000.0
2009-05-08 00:10:00,1.6975,1.698,1.6975,1.69795,217400000.0
2009-05-08 00:15:00,1.6979,1.69815,1.69735,1.6978,350600000.0
2009-05-08 00:20:00,1.6977,1.6982,1.69756,1.6981,152400000.0
2009-05-08 00:25:00,1.69815,1.69845,1.69655,1.6971,208800000.0
2009-05-08 00:30:00,1.69715,1.6974,1.69645,1.69705,158000000.0
2009-05-08 00:35:00,1.69705,1.6982,1.69705,1.698,134000000.0
2009-05-08 00:40:00,1.6983,1.6985,1.69685,1.69685,83200000.0
2009-05-08 00:45:00,1.6979,1.69835,1.69725,1.6982,169800000.0
2009-05-08 00:50:00,1.6982,1.69845,1.69765,1.6978,120400000.0
2009-05-08 00:55:00,1.6978,1.6985,1.69765,1.69785,164800000.0
2009-05-08 01:00:00,1.69785,1.6985,1.6978,1.6985,62800000.0
2009-05-08 01:05:00,1.69805,1.6986,1.69695,1.69715,417200000.0
2009-05-08 01:10:00,1.69715,1.69795,1.69715,1.6975,190200001.0
2009-05-08 01:15:00,1.69725,1.6984,1.69725,1.69795,240000000.0
2009-05-08 01:20:00,1.6979,1.69815,1.69675,1.698,289400000.0
2009-05-08 01:25:00,1.69795,1.6982,1.6976,1.6978,309600000.0
2009-05-08 01:30:00,1.6978,1.69855,1.6978,1.698,254600000.0
2009-05-08 01:35:00,1.69795,1.69835,1.69795,1.6981,112000000.0
2009-05-08 01:40:00,1.69805,1.6981,1.6977,1.6978,52800000.0
2009-05-08 01:45:00,1.69775,1.69775,1.69745,1.6975,137600000.0
2009-05-08 01:50:00,1.69755,1.69755,1.6963,1.69695,462600000.0
2009-05-08 01:55:00,1.69695,1.6977,1.69695,1.69765,238400000.0
2009-05-08 02:00:00,1.69755,1.69885,1.69755,1.6978,354400000.0
2009-05-08 02:05:00,1.6979,1.69865,1.69735,1.69735,294600000.0
2009-05-08 02:10:00,1.69735,1.69795,1.6972,1.69735,275000000.0
2009-05-08 02:15:00,1.69745,1.6978,1.69725,1.69735,399200000.0
2009-05-08 02:20:00,1.6973,1.6975,1.697,1.6973,312400000.0
2009-05-08 02:25:00,1.69735,1.6978,1.6972,1.6974,297600000.0
2009-05-08 02:30:00,1.6973,1.69805,1.69705,1.69765,211600000.0
2009-05-08 02:35:00,1.69765,1.6992,1.69745,1.69825,389000000.0
2009-05-08 02:40:00,1.69825,1.6989,1.69715,1.69825,439200000.0
2009-05-08 02:45:00,1.69815,1.69875,1.69715,1.69715,397000000.0
2009-05-08 02:50:00,1.69735,1.69775,1.69685,1.69755,421600000.0
2009-05-08 02:55:00,1.6975,1.6985,1.69745,1.69805,606000000.0
2009-05-08 03:00:00,1.69815,1.6985,1.6977,1.6981,507000000.0
2009-05-08 03:05:00,1.698,1.69835,1.69765,1.6979,351000000.0
2009-05-08 03:10:00,1.698,1.6983,1.69735,1.6977,370200000.0
2009-05-08 03:15:00,1.6977,1.6984,1.6976,1.6981,494800000.0
2009-05-08 03:20:00,1.6981,1.69825,1.6972,1.6973,362200000.0
2009-05-08 03:25:00,1.69735,1.69805,1.6969,1.6972,428600000.0
2009-05-08 03:30:00,1.69715,1.69775,1.6971,1.69765,402200000.0
2009-05-08 03:35:00,1.69765,1.69855,1.69725,1.6981,382800000.0
2009-05-08 03:40:00,1.6982,1.6984,1.6976,1.698,223200000.0
2009-05-08 03:45:00,1.6981,1.69815,1.6975,1.6977,356200000.0
2009-05-08 03:50:00,1.6978,1.6981,1.69765,1.69785,274000000.0
2009-05-08 03:55:00,1.69795,1.69805,1.6974,1.6979,343000000.0
2009-05-08 04:00:00,1.69785,1.6983,1.6967,1.6971,720600000.0
2009-05-08 04:05:00,1.6972,1.69795,1.69625,1.6964,672600000.0
2009-05-08 04:10:00,1.6964,1.69745,1.6962,1.69695,687200000.0
2009-05-08 04:15:00,1.697,1.69715,1.69635,1.69695,271200000.0
2009-05-08 04:20:00,1.697,1.6971,1.69595,1.6964,496800000.0
2009-05-08 04:25:00,1.6962,1.69685,1.69545,1.6958,365800000.0
2009-05-08 04:30:00,1.6958,1.69685,1.6946,1.6953,429600000.0
2009-05-08 04:35:00,1.69525,1.69545,1.69475,1.69475,307200000.0
2009-05-08 04:40:00,1.69475,1.6957,1.69475,1.69545,266400000.0
2009-05-08 04:45:00,1.69555,1.69575,1.6954,1.6955,201400000.0
2009-05-08 04:50:00,1.6955,1.6958,1.69515,1.6954,229400000.0
2009-05-08 04:55:00,1.6954,1.6954,1.6952,1.6952,128000000.0
2009-05-08 05:00:00,1.6953,1.6953,1.6944,1.6944,275800000.0
2009-05-08 05:05:00,1.6944,1.6949,1.69425,1.6947,167000000.0
2009-05-08 05:10:00,1.6947,1.69495,1.69435,1.69455,297600000.0
2009-05-08 05:15:00,1.69465,1.69485,1.6945,1.6948,181200000.0
2009-05-08 05:20:00,1.6947,1.69545,1.6946,1.69525,162800000.0
2009-05-08 05:25:00,1.69525,1.69545,1.695,1.69535,180000000.0
2009-05-08 05:30:00,1.69545,1.6956,1.69465,1.6955,630600000.0
2009-05-08 05:35:00,1.6955,1.6956,1.695,1.69505,332000000.0
2009-05-08 05:40:00,1.6951,1.6961,1.6951,1.69605,408400000.0
2009-05-08 05:45:00,1.69605,1.6962,1.69565,1.69615,271600000.0
2009-05-08 05:50:00,1.69615,1.6972,1.6961,1.69665,325400000.0
2009-05-08 05:55:00,1.6966,1.69715,1.69615,1.69715,213600000.0
2009-05-08 06:00:00,1.6972,1.6974,1.6965,1.69665,229400000.0
2009-05-08 06:05:00,1.6966,1.69695,1.69625,1.6966,370000000.0
2009-05-08 06:10:00,1.69655,1.6969,1.6963,1.6968,244000000.0
2009-05-08 06:15:00,1.6969,1.69715,1.6966,1.6969,153400000.0
2009-05-08 06:20:00,1.69695,1.69725,1.69655,1.69665,210000000.0
2009-05-08 06:25:00,1.69665,1.6975,1.69635,1.69705,267400000.0
2009-05-08 06:30:00,1.69715,1.69765,1.69645,1.6967,335200000.0
2009-05-08 06:35:00,1.6967,1.69725,1.69595,1.6967,468400000.0
2009-05-08 06:40:00,1.6967,1.6968,1.6956,1.69615,423600000.0
2009-05-08 06:45:00,1.6963,1.69725,1.69605,1.69665,408400000.0
2009-05-08 06:50:00,1.69665,1.69715,1.6958,1.69665,542000000.0
2009-05-08 06:55:00,1.69665,1.69725,1.6956,1.6957,300200000.0
2009-05-08 07:00:00,1.6957,1.6967,1.69435,1.69525,385600000.0
2009-05-08 07:05:00,1.6952,1.69605,1.69475,1.69495,470000000.0
2009-05-08 07:10:00,1.6949,1.69555,1.69475,1.695,333000000.0
2009-05-08 07:15:00,1.6952,1.69565,1.6945,1.6949,406200000.0
2009-05-08 07:20:00,1.695,1.6953,1.69465,1.695,406200000.0
2009-05-08 07:25:00,1.6951,1.6957,1.6948,1.69565,446600000.0
2009-05-08 07:30:00,1.6957,1.69615,1.695,1.69555,356000000.0
2009-05-08 07:35:00,1.69555,1.69695,1.69535,1.6964,540600000.0
2009-05-08 07:40:00,1.6963,1.697,1.696,1.6964,366600000.0
2009-05-08 07:45:00,1.69635,1.69745,1.6958,1.69615,626400000.0
2009-05-08 07:50:00,1.69615,1.69615,1.69425,1.6947,558800000.0
2009-05-08 07:55:00,1.69485,1.695,1.69365,1.69395,527400000.0
2009-05-08 08:00:00,1.694,1.69415,1.6929,1.6932,267400000.0
2009-05-08 08:05:00,1.6932,1.69325,1.69225,1.69295,586400000.0
2009-05-08 08:10:00,1.69295,1.6941,1.69205,1.6924,571000000.0
2009-05-08 08:15:00,1.6924,1.69345,1.6923,1.69275,412000000.0
2009-05-08 08:20:00,1.6927,1.69515,1.69245,1.69365,845000000.0
2009-05-08 08:25:00,1.69375,1.6963,1.69375,1.69555,567400000.0
2009-05-08 08:30:00,1.6956,1.697,1.69475,1.6967,1230200000.0
2009-05-08 08:35:00,1.6968,1.69705,1.69605,1.6967,1248800000.0
2009-05-08 08:40:00,1.69635,1.6967,1.6954,1.69595,1373200000.0
2009-05-08 08:45:00,1.69585,1.69625,1.69535,1.6959,1206600000.0
2009-05-08 08:50:00,1.6959,1.69715,1.69525,1.6966,1436300000.0
2009-05-08 08:55:00,1.6966,1.6969,1.6961,1.6966,1087800000.0
2009-05-08 09:00:00,1.6966,1.69745,1.6954,1.6962,1554000000.0
2009-05-08 09:05:00,1.6962,1.6972,1.6958,1.697,1699600000.0
2009-05-08 09:10:00,1.69705,1.69835,1.6964,1.69835,1618800000.0
2009-05-08 09:15:00,1.6982,1.6986,1.697,1.69725,1717000000.0
2009-05-08 09:20:00,1.69725,1.69745,1.69605,1.6965,1787200000.0
2009-05-08 09:25:00,1.69655,1.6966,1.6939,1.6945,1951400000.0
2009-05-08 09:30:00,1.6945,1.69615,1.6942,1.6946,1912800000.0
2009-05-08 09:35:00,1.6946,1.69555,1.6942,1.69555,1235200000.0
2009-05-08 09:40:00,1.69555,1.6961,1.6949,1.69505,1659400000.0
2009-05-08 09:45:00,1.69505,1.69525,1.694,1.6949,2031399999.0
2009-05-08 09:50:00,1.6949,1.69605,1.6947,1.69575,1193600000.0
2009-05-08 09:55:00,1.6957,1.69665,1.69495,1.69635,2201800000.0
2009-05-08 10:00:00,1.6963,1.6971,1.6961,1.69675,2017600000.0
2009-05-08 10:05:00,1.69675,1.69795,1.69635,1.6965,1738400000.0
2009-05-08 10:10:00,1.6965,1.6965,1.6953,1.6954,1734000000.0
2009-05-08 10:15:00,1.6954,1.6954,1.6942,1.695,2159399999.0
2009-05-08 10:20:00,1.69495,1.697,1.6949,1.69635,1789000001.0
2009-05-08 10:25:00,1.69625,1.6993,1.6961,1.6969,2098400000.0
2009-05-08 10:30:00,1.69645,1.69835,1.69645,1.6976,1800800000.0
2009-05-08 10:35:00,1.69745,1.69825,1.69655,1.69695,1842800000.0
2009-05-08 10:40:00,1.69695,1.69695,1.69505,1.69545,1721400000.0
2009-05-08 10:45:00,1.69545,1.69625,1.6951,1.6956,1395600000.0
2009-05-08 10:50:00,1.69555,1.6968,1.69525,1.6956,1637800001.0
2009-05-08 10:55:00,1.6956,1.6965,1.6954,1.69585,1817600000.0
2009-05-08 11:00:00,1.6957,1.6966,1.6954,1.6958,1762000000.0
2009-05-08 11:05:00,1.6958,1.69685,1.69555,1.6961,1410800000.0
2009-05-08 11:10:00,1.69605,1.69635,1.6956,1.696,1013400000.0
2009-05-08 11:15:00,1.696,1.6972,1.696,1.69685,1148800000.0
2009-05-08 11:20:00,1.6969,1.6984,1.6965,1.69805,1542800000.0
2009-05-08 11:25:00,1.69805,1.6989,1.6977,1.6981,1265600000.0
2009-05-08 11:30:00,1.6981,1.69895,1.69795,1.6984,1649600000.0
2009-05-08 11:35:00,1.6984,1.6992,1.6982,1.6985,1470000000.0
2009-05-08 11:40:00,1.69855,1.6996,1.69775,1.69825,1769400000.0
2009-05-08 11:45:00,1.69825,1.6991,1.69805,1.69895,1665200000.0
2009-05-08 11:50:00,1.69895,1.69925,1.69855,1.6988,1383000000.0
2009-05-08 11:55:00,1.69875,1.69895,1.69765,1.69825,1643400000.0
2009-05-08 12:00:00,1.69825,1.69825,1.69775,1.6981,1337800000.0
2009-05-08 12:05:00,1.69815,1.6984,1.69755,1.6978,1271000000.0
2009-05-08 12:10:00,1.6978,1.69885,1.6978,1.6988,1715399999.0
2009-05-08 12:15:00,1.6989,1.6994,1.69785,1.69885,1824800001.0
2009-05-08 12:20:00,1.69875,1.69955,1.69845,1.699,1431400000.0
2009-05-08 12:25:00,1.6991,1.6992,1.698,1.6981,1568000000.0
2009-05-08 12:30:00,1.6981,1.6988,1.6979,1.6984,1336000001.0
2009-05-08 12:35:00,1.6984,1.69895,1.69785,1.69805,1688800000.0
2009-05-08 12:40:00,1.698,1.6985,1.69735,1.6979,1989000000.0
2009-05-08 12:45:00,1.6979,1.6985,1.69745,1.6982,1812800000.0
2009-05-08 12:50:00,1.6982,1.6985,1.69755,1.69795,1946400000.0
2009-05-08 12:55:00,1.698,1.69935,1.6978,1.6987,1704000000.0
2009-05-08 13:00:00,1.6985,1.699,1.6978,1.69805,1901400000.0
2009-05-08 13:05:00,1.698,1.6988,1.6975,1.69785,1942400001.0
2009-05-08 13:10:00,1.69785,1.69825,1.6976,1.6978,1468400000.0
2009-05-08 13:15:00,1.6979,1.6988,1.69755,1.698,2028000000.0
2009-05-08 13:20:00,1.69805,1.69865,1.69745,1.6983,1835600000.0
2009-05-08 13:25:00,1.6983,1.69845,1.69745,1.6978,1528200000.0
2009-05-08 13:30:00,1.6978,1.6985,1.69715,1.69745,1525800001.0
2009-05-08 13:35:00,1.6975,1.6987,1.69745,1.69825,1519600000.0
2009-05-08 13:40:00,1.6984,1.6992,1.6983,1.69855,1187400001.0
2009-05-08 13:45:00,1.6987,1.6996,1.69855,1.69895,1393800000.0
2009-05-08 13:50:00,1.69895,1.69935,1.69875,1.6993,811600000.0
2009-05-08 13:55:00,1.69925,1.7004,1.69925,1.7003,1792800003.0
2009-05-08 14:00:00,1.70025,1.70055,1.6991,1.6995,1910000000.0
2009-05-08 14:05:00,1.6995,1.6998,1.69865,1.69925,1918200000.0
2009-05-08 14:10:00,1.69915,1.69995,1.69855,1.6999,1806600000.0
2009-05-08 14:15:00,1.6999,1.6999,1.6982,1.6982,1704800000.0
2009-05-08 14:20:00,1.69825,1.7008,1.69815,1.70035,2185200000.0
2009-05-08 14:25:00,1.70035,1.7011,1.6977,1.69785,2075400000.0
2009-05-08 14:30:00,1.6977,1.7002,1.69105,1.69185,1871000000.0
2009-05-08 14:35:00,1.6915,1.69465,1.6897,1.6931,2209500000.0
2009-05-08 14:40:00,1.6931,1.69405,1.69225,1.6928,1968600000.0
2009-05-08 14:45:00,1.6927,1.6948,1.6927,1.6946,2311600000.0
2009-05-08 14:50:00,1.6946,1.69565,1.6924,1.6924,2309800000.0
2009-05-08 14:55:00,1.69245,1.69295,1.69095,1.69155,2151600000.0
2009-05-08 15:00:00,1.692,1.69285,1.6915,1.6917,1906800000.0
2009-05-08 15:05:00,1.69175,1.6919,1.68835,1.6893,2088900000.0
2009-05-08 15:10:00,1.68925,1.6899,1.68865,1.68885,2002000000.0
2009-05-08 15:15:00,1.6889,1.689,1.68565,1.687,1877600000.0
2009-05-08 15:20:00,1.687,1.687,1.685,1.6859,1947000000.0
2009-05-08 15:25:00,1.68595,1.68765,1.68525,1.68755,1791000000.0
2009-05-08 15:30:00,1.68755,1.6882,1.6866,1.68725,2026000000.0
2009-05-08 15:35:00,1.68725,1.68785,1.6867,1.687,1643000000.0
2009-05-08 15:40:00,1.687,1.6873,1.68635,1.6868,1402999999.0
2009-05-08 15:45:00,1.68675,1.6882,1.68635,1.68785,2125400001.0
2009-05-08 15:50:00,1.68775,1.6879,1.6866,1.68675,1305200000.0
2009-05-08 15:55:00,1.68675,1.68845,1.68665,1.68835,1412800000.0
2009-05-08 16:00:00,1.6883,1.6887,1.68785,1.6886,1936400000.0
2009-05-08 16:05:00,1.6885,1.6897,1.6884,1.6892,1588800000.0
2009-05-08 16:10:00,1.68915,1.69025,1.6891,1.6893,1705400000.0
2009-05-08 16:15:00,1.6893,1.6902,1.6891,1.6894,1888200000.0
2009-05-08 16:20:00,1.68955,1.68995,1.68885,1.6892,1148000000.0
2009-05-08 16:25:00,1.6892,1.6908,1.6892,1.69015,1810600000.0
2009-05-08 16:30:00,1.69015,1.6904,1.68905,1.6893,1873000000.0
2009-05-08 16:35:00,1.6893,1.6895,1.6886,1.68925,2198200000.0
2009-05-08 16:40:00,1.68935,1.68995,1.68885,1.68965,2053399998.0
2009-05-08 16:45:00,1.68965,1.6908,1.6894,1.6908,1627600000.0
2009-05-08 16:50:00,1.69065,1.6907,1.6895,1.68965,1747200000.0
2009-05-08 16:55:00,1.68965,1.6899,1.68785,1.6883,2179800000.0
2009-05-08 17:00:00,1.68825,1.6896,1.6878,1.6887,1638000000.0
2009-05-08 17:05:00,1.68865,1.6887,1.6866,1.68775,1140200000.0
2009-05-08 17:10:00,1.68775,1.6889,1.6875,1.6882,1407600000.0
2009-05-08 17:15:00,1.6882,1.6897,1.6876,1.68945,1368600000.0
2009-05-08 17:20:00,1.68945,1.6909,1.6888,1.6904,1179400000.0
2009-05-08 17:25:00,1.6905,1.69075,1.6898,1.6902,1181600000.0
2009-05-08 17:30:00,1.6901,1.6901,1.6886,1.68885,1160600000.0
2009-05-08 17:35:00,1.6888,1.6899,1.68825,1.6896,1110600000.0
2009-05-08 17:40:00,1.68945,1.6907,1.68855,1.6903,1259800000.0
2009-05-08 17:45:00,1.6903,1.69105,1.6901,1.69075,770200000.0
2009-05-08 17:50:00,1.6909,1.69185,1.69035,1.6907,823800000.0
2009-05-08 17:55:00,1.6906,1.69065,1.6892,1.6903,1027200000.0
2009-05-08 18:00:00,1.6904,1.69105,1.68955,1.69025,1237400000.0
2009-05-08 18:05:00,1.6903,1.6906,1.6847,1.6847,1603500000.0
2009-05-08 18:10:00,1.68425,1.68865,1.68425,1.68635,1460800000.0
2009-05-08 18:15:00,1.6858,1.6863,1.68415,1.68445,1326100000.0
2009-05-08 18:20:00,1.6845,1.6848,1.6825,1.68395,1313400000.0
2009-05-08 18:25:00,1.6841,1.6844,1.6835,1.68375,1207400000.0
2009-05-08 18:30:00,1.68375,1.6841,1.68125,1.682,1607200000.0
2009-05-08 18:35:00,1.682,1.68235,1.6799,1.68005,1202200000.0
2009-05-08 18:40:00,1.68005,1.68215,1.67915,1.6816,1504600000.0
2009-05-08 18:45:00,1.6814,1.68325,1.6812,1.68325,1394000000.0
2009-05-08 18:50:00,1.68325,1.68365,1.6823,1.6827,1246800000.0
2009-05-08 18:55:00,1.6827,1.68385,1.6827,1.68325,1334400000.0
2009-05-08 19:00:00,1.68335,1.6836,1.68195,1.68285,902800000.0
2009-05-08 19:05:00,1.68285,1.683,1.6821,1.6826,809600000.0
2009-05-08 19:10:00,1.6826,1.6842,1.6821,1.68325,1206800000.0
2009-05-08 19:15:00,1.68315,1.68445,1.68255,1.68445,1139600000.0
2009-05-08 19:20:00,1.6845,1.68505,1.68305,1.6849,954600000.0
2009-05-08 19:25:00,1.685,1.6852,1.68425,1.68515,510200000.0
2009-05-08 19:30:00,1.68515,1.68515,1.68385,1.68405,1069400000.0
2009-05-08 19:35:00,1.68405,1.68435,1.6826,1.68305,1488400000.0
2009-05-08 19:40:00,1.683,1.68335,1.68125,1.68145,1437000000.0
2009-05-08 19:45:00,1.68145,1.6825,1.6804,1.6825,1870800000.0
2009-05-08 19:50:00,1.6823,1.6827,1.68005,1.68075,1973400000.0
2009-05-08 19:55:00,1.68075,1.68295,1.68075,1.68175,1892400000.0
2009-05-08 20:00:00,1.6817,1.6825,1.6812,1.6821,1570200000.0
2009-05-08 20:05:00,1.6821,1.6827,1.6815,1.68205,1307000000.0
2009-05-08 20:10:00,1.68205,1.683,1.682,1.68285,1370200000.0
2009-05-08 20:15:00,1.6828,1.68295,1.6816,1.68215,945800000.0
2009-05-08 20:20:00,1.68215,1.6826,1.6814,1.68145,1047600000.0
2009-05-08 20:25:00,1.6815,1.68295,1.68135,1.68285,1035800000.0
2009-05-08 20:30:00,1.68285,1.683,1.68245,1.68255,471400000.0
2009-05-08 20:35:00,1.6825,1.6827,1.6791,1.67955,1415200000.0
2009-05-08 20:40:00,1.67955,1.68135,1.6794,1.6812,1523800000.0
2009-05-08 20:45:00,1.68115,1.6841,1.6809,1.6838,1387300000.0
2009-05-08 20:50:00,1.6836,1.68415,1.68275,1.6833,1060800000.0
2009-05-08 20:55:00,1.68315,1.68415,1.68315,1.6838,1085800000.0
2009-05-08 21:00:00,1.6838,1.6848,1.68325,1.6847,1179200000.0
2009-05-08 21:05:00,1.6848,1.685,1.68425,1.68465,935400000.0
2009-05-08 21:10:00,1.68475,1.68485,1.68405,1.6843,711400000.0
2009-05-08 21:15:00,1.6844,1.68525,1.68365,1.68445,830600000.0
2009-05-08 21:20:00,1.68445,1.68485,1.68365,1.68415,920800000.0
2009-05-08 21:25:00,1.6843,1.6852,1.68385,1.68515,721000000.0
2009-05-08 21:30:00,1.68515,1.68585,1.68455,1.6856,978800000.0
2009-05-08 21:35:00,1.68555,1.6867,1.68535,1.68665,833200000.0
2009-05-08 21:40:00,1.6867,1.6868,1.6842,1.68475,1026000000.0
2009-05-08 21:45:00,1.6849,1.6861,1.68475,1.686,837200000.0
2009-05-08 21:50:00,1.68605,1.68615,1.6851,1.68545,1024000000.0
2009-05-08 21:55:00,1.68545,1.68645,1.68515,1.68575,982800000.0
2009-05-08 22:00:00,1.68575,1.68715,1.6853,1.68635,954000000.0
2009-05-08 22:05:00,1.68635,1.6871,1.6858,1.6863,652000000.0
2009-05-08 22:10:00,1.6863,1.687,1.6863,1.6863,480200000.0
2009-05-08 22:15:00,1.6863,1.68655,1.68545,1.68585,255200000.0
2009-05-08 22:20:00,1.68585,1.68605,1.6854,1.6855,350200000.0
2009-05-08 22:25:00,1.6856,1.6859,1.6846,1.6846,437600000.0
2009-05-08 22:30:00,1.6844,1.6851,1.684,1.68485,399800000.0
2009-05-08 22:35:00,1.68495,1.68535,1.68455,1.6846,207800000.0
2009-05-08 22:40:00,1.68455,1.68495,1.68375,1.684,321800000.0
2009-05-08 22:45:00,1.68395,1.6852,1.68395,1.6852,130400000.0
2009-05-08 22:50:00,1.6851,1.68515,1.6832,1.6833,287200000.0
2009-05-08 22:55:00,1.6833,1.68445,1.6831,1.68335,474800000.0
2009-05-10 23:00:00,1.68083,1.6816,1.67984,1.68087,244000000.0
2009-05-10 23:05:00,1.68107,1.68155,1.68069,1.68135,419000000.0
2009-05-10 23:10:00,1.68131,1.68209,1.68112,1.6817,524200000.0
2009-05-10 23:15:00,1.68186,1.6822,1.68159,1.682,203200000.0
2009-05-10 23:20:00,1.6818,1.68255,1.6814,1.68205,19000000.0
2009-05-10 23:25:00,1.6815,1.6822,1.68085,1.681,32600000.0
2009-05-10 23:30:00,1.681,1.6819,1.68095,1.68165,94400000.0
2009-05-10 23:35:00,1.6818,1.68225,1.68165,1.6818,62600000.0
2009-05-10 23:40:00,1.6818,1.682,1.6811,1.6813,67200000.0
2009-05-10 23:45:00,1.68135,1.68135,1.6803,1.6807,52200000.0
2009-05-10 23:50:00,1.6807,1.68165,1.6805,1.68055,54600000.0
2009-05-10 23:55:00,1.68055,1.681,1.6805,1.6808,75200000.0
2009-05-11 00:00:00,1.68075,1.68155,1.6798,1.6808,295400000.0
2009-05-11 00:05:00,1.6806,1.68155,1.6786,1.6804,266600000.0
2009-05-11 00:10:00,1.6804,1.6807,1.6788,1.67915,439200000.0
2009-05-11 00:15:00,1.6792,1.68105,1.6783,1.6809,462200000.0
2009-05-11 00:20:00,1.68045,1.6817,1.68025,1.681,306400000.0
2009-05-11 00:25:00,1.68095,1.6813,1.6801,1.68125,243200000.0
2009-05-11 00:30:00,1.68125,1.6813,1.6809,1.68125,112000000.0
2009-05-11 00:35:00,1.68125,1.68145,1.6809,1.68095,190800000.0
2009-05-11 00:40:00,1.68095,1.6815,1.68085,1.6813,102400000.0
2009-05-11 00:45:00,1.6813,1.6815,1.68005,1.68095,290600000.0
2009-05-11 00:50:00,1.6809,1.6809,1.6799,1.68005,299400000.0
2009-05-11 00:55:00,1.6801,1.68065,1.6799,1.6804,272000000.0
2009-05-11 01:00:00,1.68035,1.6808,1.6799,1.6808,214000000.0
2009-05-11 01:05:00,1.6806,1.6811,1.68055,1.6807,135600000.0
2009-05-11 01:10:00,1.6807,1.68085,1.68,1.68,142400000.0
2009-05-11 01:15:00,1.68,1.68165,1.68,1.68155,180000000.0
2009-05-11 01:20:00,1.68155,1.6817,1.68095,1.68105,296000000.0
2009-05-11 01:25:00,1.68115,1.68145,1.68095,1.68095,59200000.0
2009-05-11 01:30:00,1.681,1.6823,1.6804,1.682,268000000.0
2009-05-11 01:35:00,1.682,1.6824,1.6811,1.6822,232000000.0
2009-05-11 01:40:00,1.68225,1.6833,1.68225,1.68275,224200000.0
2009-05-11 01:45:00,1.68285,1.6829,1.68255,1.68275,72000000.0
2009-05-11 01:50:00,1.68265,1.68275,1.6821,1.68265,64000000.0
2009-05-11 01:55:00,1.68265,1.68265,1.68135,1.68135,160800000.0
2009-05-11 02:00:00,1.68135,1.68315,1.68135,1.68285,295600000.0
2009-05-11 02:05:00,1.68285,1.68285,1.6817,1.682,144000000.0
2009-05-11 02:10:00,1.682,1.682,1.68135,1.6816,295000000.0
2009-05-11 02:15:00,1.68165,1.6822,1.6816,1.68215,174400000.0
2009-05-11 02:20:00,1.68215,1.68235,1.6817,1.682,142400000.0
2009-05-11 02:25:00,1.68185,1.68205,1.68095,1.6817,156800000.0
2009-05-11 02:30:00,1.68175,1.6822,1.6811,1.6816,120000000.0
2009-05-11 02:35:00,1.68155,1.6816,1.6806,1.68085,264000000.0
2009-05-11 02:40:00,1.68085,1.68095,1.6804,1.68045,191600000.0
2009-05-11 02:45:00,1.68015,1.6803,1.67965,1.67995,166600000.0
2009-05-11 02:50:00,1.67995,1.68125,1.67975,1.68085,213600000.0
2009-05-11 02:55:00,1.68055,1.68215,1.68055,1.68165,232400000.0
2009-05-11 03:00:00,1.6816,1.68215,1.6812,1.682,312200000.0
2009-05-11 03:05:00,1.6816,1.6822,1.68105,1.68135,311200000.0
2009-05-11 03:10:00,1.68135,1.68195,1.68125,1.68165,282000000.0
2009-05-11 03:15:00,1.6816,1.6825,1.6816,1.6822,268800000.0
2009-05-11 03:20:00,1.68195,1.68235,1.68165,1.6819,180800000.0
2009-05-11 03:25:00,1.68185,1.6823,1.68145,1.68175,159000000.0
2009-05-11 03:30:00,1.68175,1.6829,1.6817,1.6829,378800000.0
2009-05-11 03:35:00,1.6828,1.6841,1.6821,1.68335,508000000.0
2009-05-11 03:40:00,1.68355,1.68385,1.68295,1.6835,180000000.0
2009-05-11 03:45:00,1.6835,1.6844,1.6834,1.68405,188800000.0
2009-05-11 03:50:00,1.68385,1.6843,1.68325,1.68395,348600000.0
2009-05-11 03:55:00,1.68395,1.68415,1.6834,1.68365,457000000.0
2009-05-11 04:00:00,1.68365,1.68395,1.68255,1.68275,368200000.0
2009-05-11 04:05:00,1.68275,1.68355,1.6826,1.6832,512000000.0
2009-05-11 04:10:00,1.6834,1.6836,1.6832,1.6834,216200000.0
2009-05-11 04:15:00,1.68325,1.6843,1.68325,1.6843,381600000.0
2009-05-11 04:20:00,1.6843,1.68435,1.68205,1.68285,500700000.0
2009-05-11 04:25:00,1.68285,1.68335,1.68275,1.68305,328000000.0
2009-05-11 04:30:00,1.6831,1.68325,1.6821,1.68255,184400000.0
2009-05-11 04:35:00,1.6826,1.68275,1.68185,1.6822,519000000.0
2009-05-11 04:40:00,1.68225,1.68285,1.68205,1.6827,255200000.0
2009-05-11 04:45:00,1.68275,1.6829,1.68205,1.6827,246000000.0
2009-05-11 04:50:00,1.6827,1.68275,1.68135,1.68145,343800000.0
2009-05-11 04:55:00,1.68135,1.68155,1.6804,1.68135,329000000.0
2009-05-11 05:00:00,1.68135,1.68135,1.68045,1.68095,609800000.0
2009-05-11 05:05:00,1.68095,1.68095,1.68005,1.68015,435400000.0
2009-05-11 05:10:00,1.6801,1.6804,1.67935,1.6794,413600000.0
2009-05-11 05:15:00,1.67891,1.67905,1.67829,1.67843,363600000.0
2009-05-11 05:20:00,1.67836,1.67857,1.67783,1.67795,733000000.0
2009-05-11 05:25:00,1.67793,1.67922,1.67761,1.67919,498200000.0
2009-05-11 05:30:00,1.67917,1.67917,1.67766,1.67775,361200000.0
2009-05-11 05:35:00,1.67767,1.67828,1.67759,1.67817,395800000.0
2009-05-11 05:40:00,1.67838,1.67859,1.67809,1.67815,653200000.0
2009-05-11 05:45:00,1.67816,1.67884,1.67788,1.67824,1087600000.0
2009-05-11 05:50:00,1.67832,1.67859,1.67772,1.67789,556200000.0
2009-05-11 05:55:00,1.67816,1.6785,1.67745,1.6785,397000000.0
2009-05-11 06:00:00,1.67859,1.67882,1.67779,1.67785,999400000.0
2009-05-11 06:05:00,1.67787,1.67824,1.67784,1.67792,674000000.0
2009-05-11 06:10:00,1.67793,1.67832,1.67786,1.67794,1048600000.0
2009-05-11 06:15:00,1.67786,1.6784,1.67767,1.67825,1365400000.0
2009-05-11 06:20:00,1.67835,1.67854,1.67805,1.67841,876200000.0
2009-05-11 06:25:00,1.67831,1.67985,1.67825,1.67905,1467600000.0
2009-05-11 06:30:00,1.67903,1.68063,1.67903,1.68005,929400000.0
2009-05-11 06:35:00,1.67987,1.68062,1.67907,1.67907,589200000.0
2009-05-11 06:40:00,1.67894,1.6798,1.67888,1.67966,494600000.0
2009-05-11 06:45:00,1.67962,1.68027,1.67925,1.68009,843200000.0
2009-05-11 06:50:00,1.68013,1.68039,1.67978,1.68039,1095200000.0
2009-05-11 06:55:00,1.68027,1.68054,1.67981,1.67998,1326000000.0
2009-05-11 07:00:00,1.67995,1.68098,1.67987,1.68076,1725400000.0
2009-05-11 07:05:00,1.68077,1.68154,1.68052,1.68092,1100600000.0
2009-05-11 07:10:00,1.68093,1.68173,1.68083,1.68103,1042000000.0
2009-05-11 07:15:00,1.68102,1.682,1.68084,1.68177,1349600000.0
2009-05-11 07:20:00,1.68171,1.6821,1.68115,1.68133,790600000.0
2009-05-11 07:25:00,1.68121,1.68153,1.68074,1.6809,896200000.0
2009-05-11 07:30:00,1.68087,1.68087,1.67996,1.67996,1333600000.0
2009-05-11 07:35:00,1.67991,1.68178,1.67991,1.68178,923800000.0
2009-05-11 07:40:00,1.68195,1.682,1.68062,1.6812,1123200000.0
2009-05-11 07:45:00,1.68119,1.68182,1.68105,1.68125,1135200000.0
2009-05-11 07:50:00,1.6813,1.68152,1.6805,1.6805,1115400000.0
2009-05-11 07:55:00,1.68041,1.68165,1.68012,1.68073,1499200001.0
2009-05-11 08:00:00,1.68073,1.68172,1.68073,1.68145,1393200000.0
2009-05-11 08:05:00,1.68155,1.68237,1.68146,1.68146,1469400000.0
2009-05-11 08:10:00,1.68135,1.68221,1.68118,1.68208,1088600000.0
2009-05-11 08:15:00,1.68203,1.68231,1.6813,1.6813,915800000.0
2009-05-11 08:20:00,1.68106,1.68172,1.68081,1.68168,1471800000.0
2009-05-11 08:25:00,1.68189,1.68352,1.68178,1.68297,1113200000.0
2009-05-11 08:30:00,1.6829,1.68384,1.68267,1.68314,1089600000.0
2009-05-11 08:35:00,1.68332,1.6836,1.68238,1.68278,1413400000.0
2009-05-11 08:40:00,1.68278,1.68278,1.68074,1.68087,918600000.0
2009-05-11 08:45:00,1.68089,1.68245,1.68086,1.68184,1051800000.0
2009-05-11 08:50:00,1.68161,1.68225,1.68071,1.68207,1407600000.0
2009-05-11 08:55:00,1.6821,1.68315,1.68196,1.68276,1660000000.0
2009-05-11 09:00:00,1.68253,1.68334,1.68163,1.68228,1722800000.0
2009-05-11 09:05:00,1.68224,1.68305,1.68125,1.68275,1540800000.0
2009-05-11 09:10:00,1.6827,1.68335,1.68205,1.68245,1729000000.0
2009-05-11 09:15:00,1.68199,1.68321,1.68176,1.68309,1646400000.0
2009-05-11 09:20:00,1.68308,1.68328,1.68257,1.68307,970000000.0
2009-05-11 09:25:00,1.68313,1.68395,1.68308,1.68367,1766400000.0
2009-05-11 09:30:00,1.68364,1.68438,1.68335,1.6839,1458400000.0
2009-05-11 09:35:00,1.68398,1.68419,1.68255,1.68264,1761600000.0
2009-05-11 09:40:00,1.68253,1.68295,1.6821,1.6828,1522000000.0
2009-05-11 09:45:00,1.6828,1.6829,1.68055,1.68175,1394200000.0
2009-05-11 09:50:00,1.68155,1.6826,1.6807,1.68205,1862600000.0
2009-05-11 09:55:00,1.68205,1.68295,1.68155,1.68155,1493400000.0
2009-05-11 10:00:00,1.68155,1.68335,1.68155,1.68305,1362400000.0
2009-05-11 10:05:00,1.68305,1.68345,1.6821,1.6828,1065400000.0
2009-05-11 10:10:00,1.68285,1.68285,1.68115,1.6813,1344400000.0
2009-05-11 10:15:00,1.6813,1.68205,1.68105,1.68165,1326200000.0
2009-05-11 10:20:00,1.68165,1.6831,1.6815,1.6828,1813000000.0
2009-05-11 10:25:00,1.6828,1.6829,1.68095,1.68105,1362400000.0
2009-05-11 10:30:00,1.6811,1.68115,1.67957,1.67968,1898600000.0
2009-05-11 10:35:00,1.67966,1.6801,1.67846,1.67877,2211400000.0
2009-05-11 10:40:00,1.67849,1.67855,1.6766,1.67705,1493000000.0
2009-05-11 10:45:00,1.67705,1.67755,1.67605,1.67605,1852200000.0
2009-05-11 10:50:00,1.6761,1.67635,1.67445,1.6756,2330200000.0
2009-05-11 10:55:00,1.67565,1.6764,1.67525,1.6761,1868600000.0
2009-05-11 11:00:00,1.6761,1.67635,1.67445,1.67475,1643200000.0
2009-05-11 11:05:00,1.6748,1.67505,1.6732,1.6739,1426100000.0
2009-05-11 11:10:00,1.67395,1.6744,1.6732,1.67385,1831200000.0
2009-05-11 11:15:00,1.67385,1.67445,1.6735,1.67445,1210600000.0
2009-05-11 11:20:00,1.6744,1.6747,1.67335,1.67385,1767600000.0
2009-05-11 11:25:00,1.674,1.67525,1.674,1.67505,1753200000.0
2009-05-11 11:30:00,1.67505,1.67585,1.6747,1.6751,1757000000.0
2009-05-11 11:35:00,1.67515,1.6758,1.6723,1.67245,1605000000.0
2009-05-11 11:40:00,1.67235,1.67345,1.6723,1.6733,2016200000.0
2009-05-11 11:45:00,1.6733,1.67435,1.6733,1.67395,1208600000.0
2009-05-11 11:50:00,1.674,1.6742,1.6727,1.6731,1494200000.0
2009-05-11 11:55:00,1.6731,1.6738,1.67275,1.67285,1212400000.0
2009-05-11 12:00:00,1.6729,1.6742,1.67275,1.6739,1775000000.0
2009-05-11 12:05:00,1.6739,1.67425,1.6733,1.6738,1392800001.0
2009-05-11 12:10:00,1.67375,1.67505,1.67365,1.6741,1314600000.0
2009-05-11 12:15:00,1.6741,1.6758,1.6739,1.6757,906800000.0
2009-05-11 12:20:00,1.67575,1.67625,1.67505,1.67575,1250999999.0
2009-05-11 12:25:00,1.67575,1.67615,1.6751,1.67555,1050200000.0
2009-05-11 12:30:00,1.67555,1.67555,1.6747,1.675,1544400000.0
2009-05-11 12:35:00,1.67495,1.67555,1.67465,1.67485,1412400000.0
2009-05-11 12:40:00,1.67485,1.675,1.6736,1.6737,1365800000.0
2009-05-11 12:45:00,1.6738,1.67445,1.67365,1.6742,1265200000.0
2009-05-11 12:50:00,1.6745,1.67465,1.67295,1.6733,1610400000.0
2009-05-11 12:55:00,1.67325,1.67465,1.67325,1.67385,1476800000.0
2009-05-11 13:00:00,1.6738,1.6744,1.6736,1.67395,1519400000.0
2009-05-11 13:05:00,1.67385,1.67485,1.67345,1.67415,804600000.0
2009-05-11 13:10:00,1.67415,1.6758,1.6739,1.6757,1461800000.0
2009-05-11 13:15:00,1.67575,1.6769,1.67495,1.67625,1553800000.0
2009-05-11 13:20:00,1.67625,1.67685,1.67585,1.67655,1588200000.0
2009-05-11 13:25:00,1.67655,1.6786,1.6764,1.67735,1596200000.0
2009-05-11 13:30:00,1.6774,1.6775,1.6757,1.6758,1341800000.0
2009-05-11 13:35:00,1.6758,1.6767,1.6747,1.6747,2249400000.0
2009-05-11 13:40:00,1.6747,1.67675,1.6747,1.67625,1961200000.0
2009-05-11 13:45:00,1.6762,1.67645,1.6757,1.67595,1127000000.0
2009-05-11 13:50:00,1.67595,1.67645,1.67545,1.6757,1584600000.0
2009-05-11 13:55:00,1.67565,1.67585,1.67495,1.6751,1360600000.0
2009-05-11 14:00:00,1.67515,1.6763,1.67475,1.6758,1430000000.0
2009-05-11 14:05:00,1.6758,1.6771,1.6758,1.6771,1260200000.0
2009-05-11 14:10:00,1.67705,1.67705,1.6754,1.67545,1198800000.0
2009-05-11 14:15:00,1.6754,1.67685,1.67515,1.6765,1547400000.0
2009-05-11 14:20:00,1.67655,1.67655,1.6744,1.67505,1571600000.0
2009-05-11 14:25:00,1.67505,1.67685,1.67505,1.6764,1475000000.0
2009-05-11 14:30:00,1.6764,1.67685,1.67585,1.6765,1203400000.0
2009-05-11 14:35:00,1.67645,1.677,1.6761,1.6761,1570600000.0
2009-05-11 14:40:00,1.6762,1.6764,1.6754,1.67605,1124200000.0
2009-05-11 14:45:00,1.676,1.6762,1.6751,1.6754,1469000000.0
2009-05-11 14:50:00,1.6753,1.67555,1.6743,1.6743,1428200000.0
2009-05-11 14:55:00,1.67435,1.67445,1.6732,1.67335,1511000000.0
2009-05-11 15:00:00,1.6734,1.6738,1.67315,1.67325,1379600000.0
2009-05-11 15:05:00,1.67325,1.67355,1.67255,1.67275,1414400000.0
2009-05-11 15:10:00,1.67275,1.67335,1.67175,1.67275,1780600000.0
2009-05-11 15:15:00,1.6726,1.6729,1.6713,1.67215,2028000000.0
2009-05-11 15:20:00,1.67215,1.6723,1.67115,1.6721,1733000000.0
2009-05-11 15:25:00,1.67195,1.6725,1.67165,1.6723,1505600000.0
2009-05-11 15:30:00,1.6723,1.673,1.67165,1.672,1568600000.0
2009-05-11 15:35:00,1.67215,1.6724,1.67125,1.6717,2205600000.0
2009-05-11 15:40:00,1.67175,1.67265,1.67155,1.6722,1728800000.0
2009-05-11 15:45:00,1.6722,1.67265,1.6715,1.67235,1929800000.0
2009-05-11 15:50:00,1.67235,1.6724,1.6713,1.67165,1879200000.0
2009-05-11 15:55:00,1.67165,1.6718,1.6709,1.6712,1209600000.0
2009-05-11 16:00:00,1.6712,1.6715,1.66955,1.6698,2151800000.0
2009-05-11 16:05:00,1.66985,1.67065,1.66955,1.6702,1810000000.0
2009-05-11 16:10:00,1.67035,1.6704,1.6676,1.6677,1903600000.0
2009-05-11 16:15:00,1.66785,1.66865,1.6669,1.66755,2145800000.0
2009-05-11 16:20:00,1.6674,1.66905,1.6666,1.6685,1601200000.0
2009-05-11 16:25:00,1.6685,1.66895,1.66715,1.66735,1776600000.0
2009-05-11 16:30:00,1.66735,1.6676,1.6649,1.66505,1827300000.0
2009-05-11 16:35:00,1.6651,1.6673,1.66495,1.6671,1513400000.0
2009-05-11 16:40:00,1.6671,1.6678,1.66665,1.6675,1371600000.0
2009-05-11 16:45:00,1.6675,1.6688,1.6673,1.66845,1436400000.0
2009-05-11 16:50:00,1.66845,1.6696,1.66795,1.66955,1166600000.0
2009-05-11 16:55:00,1.66955,1.6715,1.6691,1.6714,1419800000.0
2009-05-11 17:00:00,1.6712,1.67165,1.67035,1.67055,1392800000.0
2009-05-11 17:05:00,1.67045,1.6715,1.6703,1.67085,1148600000.0
2009-05-11 17:10:00,1.671,1.67225,1.6705,1.6721,1159400000.0
2009-05-11 17:15:00,1.6721,1.674,1.67205,1.67275,1378000000.0
2009-05-11 17:20:00,1.67275,1.6734,1.6723,1.67285,1388000000.0
2009-05-11 17:25:00,1.6728,1.67405,1.6724,1.6731,2079600000.0
2009-05-11 17:30:00,1.6731,1.67385,1.67235,1.67325,1305800000.0
2009-05-11 17:35:00,1.67325,1.6745,1.67315,1.6743,972000000.0
2009-05-11 17:40:00,1.6743,1.6752,1.67385,1.67485,1123000000.0
2009-05-11 17:45:00,1.67495,1.67545,1.67465,1.6753,1340200000.0
2009-05-11 17:50:00,1.6754,1.6757,1.6751,1.67535,1313800000.0
2009-05-11 17:55:00,1.67535,1.67605,1.6753,1.6759,915600000.0
2009-05-11 18:00:00,1.6758,1.67655,1.6754,1.67605,1209600000.0
2009-05-11 18:05:00,1.67605,1.67615,1.67525,1.6757,1403600000.0
2009-05-11 18:10:00,1.6757,1.67605,1.67505,1.6753,936400000.0
2009-05-11 18:15:00,1.67515,1.67585,1.67515,1.67575,455400000.0
2009-05-11 18:20:00,1.67575,1.67655,1.6753,1.67645,1381800000.0
2009-05-11 18:25:00,1.6765,1.6785,1.6763,1.67825,1218600000.0
2009-05-11 18:30:00,1.67815,1.67895,1.67795,1.67885,1436200000.0
2009-05-11 18:35:00,1.67885,1.6789,1.67805,1.67885,1012400000.0
2009-05-11 18:40:00,1.67885,1.67905,1.6783,1.67875,1120600000.0
2009-05-11 18:45:00,1.6786,1.68015,1.6784,1.68,1070600000.0
2009-05-11 18:50:00,1.68,1.68025,1.6793,1.67975,1213800000.0
2009-05-11 18:55:00,1.67975,1.6799,1.6776,1.678,1233100000.0
2009-05-11 19:00:00,1.678,1.6786,1.67775,1.67785,1445400000.0
2009-05-11 19:05:00,1.67785,1.67875,1.6774,1.6785,1249600000.0
2009-05-11 19:10:00,1.6785,1.67945,1.6785,1.6793,1264200000.0
2009-05-11 19:15:00,1.67925,1.67945,1.6786,1.679,777200000.0
2009-05-11 19:20:00,1.679,1.6802,1.67885,1.67975,874400000.0
2009-05-11 19:25:00,1.6797,1.6807,1.6792,1.6805,1090400000.0
2009-05-11 19:30:00,1.6803,1.68195,1.68025,1.6817,1260000000.0
2009-05-11 19:35:00,1.68165,1.68235,1.68095,1.68175,1742600000.0
2009-05-11 19:40:00,1.6817,1.6819,1.6812,1.6814,1266800000.0
2009-05-11 19:45:00,1.68135,1.68145,1.6807,1.6808,640200000.0
2009-05-11 19:50:00,1.68085,1.68125,1.6806,1.681,641400000.0
2009-05-11 19:55:00,1.681,1.681,1.6797,1.67975,968400000.0
2009-05-11 20:00:00,1.6798,1.67985,1.6792,1.6796,994600000.0
2009-05-11 20:05:00,1.6796,1.68195,1.6793,1.68175,814200000.0
2009-05-11 20:10:00,1.68175,1.682,1.67865,1.67895,1096400000.0
2009-05-11 20:15:00,1.67895,1.67945,1.6788,1.67945,1118000000.0
2009-05-11 20:20:00,1.67945,1.6796,1.67805,1.6793,1021800000.0
2009-05-11 20:25:00,1.67925,1.67975,1.6792,1.6797,810400000.0
2009-05-11 20:30:00,1.6797,1.68005,1.67805,1.67825,1042000000.0
2009-05-11 20:35:00,1.67825,1.6788,1.6773,1.67765,595600000.0
2009-05-11 20:40:00,1.6777,1.67775,1.67695,1.67775,730800000.0
2009-05-11 20:45:00,1.67765,1.6782,1.67755,1.67815,596000000.0
2009-05-11 20:50:00,1.67815,1.6787,1.67795,1.6786,455800000.0
2009-05-11 20:55:00,1.6786,1.67895,1.6784,1.67845,782600000.0
2009-05-11 21:00:00,1.67855,1.6788,1.67825,1.6783,917200000.0
2009-05-11 21:05:00,1.6783,1.67855,1.67815,1.6783,333000000.0
2009-05-11 21:10:00,1.67825,1.6785,1.67775,1.6779,1020400000.0
2009-05-11 21:15:00,1.6779,1.6784,1.67785,1.67785,654800000.0
2009-05-11 21:20:00,1.6778,1.67835,1.6777,1.6779,1089800000.0
2009-05-11 21:25:00,1.6778,1.67835,1.67755,1.6783,488400000.0
2009-05-11 21:30:00,1.6783,1.6783,1.67745,1.67745,592400000.0
2009-05-11 21:35:00,1.67755,1.6781,1.67695,1.67775,956400000.0
2009-05-11 21:40:00,1.67775,1.67805,1.6775,1.6778,650600000.0
2009-05-11 21:45:00,1.6778,1.6782,1.6775,1.6781,923600000.0
2009-05-11 21:50:00,1.6781,1.67875,1.67805,1.6785,514600000.0
2009-05-11 21:55:00,1.6785,1.67905,1.678,1.6788,928600000.0
2009-05-11 22:00:00,1.67885,1.679,1.6772,1.67755,912600000.0
2009-05-11 22:05:00,1.67755,1.6776,1.6771,1.6771,322800000.0
2009-05-11 22:10:00,1.6771,1.67795,1.6771,1.6774,426200000.0
2009-05-11 22:15:00,1.6774,1.67745,1.6765,1.67715,570000000.0
2009-05-11 22:20:00,1.6771,1.67725,1.6765,1.6769,328400000.0
2009-05-11 22:25:00,1.67675,1.6773,1.6767,1.6772,305800000.0
2009-05-11 22:30:00,1.6772,1.6775,1.6766,1.6767,310600000.0
2009-05-11 22:35:00,1.67665,1.6773,1.67665,1.6773,78400000.0
2009-05-11 22:40:00,1.6773,1.67795,1.6772,1.6779,209000000.0
2009-05-11 22:45:00,1.6779,1.678,1.67785,1.67795,115800000.0
2009-05-11 22:50:00,1.67795,1.67805,1.67665,1.67675,312200000.0
2009-05-11 22:55:00,1.67675,1.67705,1.67665,1.6769,203200000.0
2009-05-11 23:00:00,1.67612,1.67715,1.67486,1.67715,241600000.0
2009-05-11 23:05:00,1.67715,1.67745,1.677,1.6772,138400000.0
2009-05-11 23:10:00,1.6773,1.6773,1.677,1.67715,150000000.0
2009-05-11 23:15:00,1.67725,1.67775,1.67684,1.67701,303200000.0
2009-05-11 23:20:00,1.6775,1.6778,1.677,1.67755,171400000.0
2009-05-11 23:25:00,1.67755,1.67765,1.6766,1.6772,224400000.0
2009-05-11 23:30:00,1.6766,1.67735,1.6759,1.6764,636800000.0
2009-05-11 23:35:00,1.67625,1.6767,1.676,1.67635,173000000.0
2009-05-11 23:40:00,1.6764,1.67685,1.67615,1.6763,168800000.0
2009-05-11 23:45:00,1.67577,1.67675,1.67537,1.6765,269000000.0
2009-05-11 23:50:00,1.67655,1.6784,1.6765,1.6775,407200000.0
2009-05-11 23:55:00,1.6775,1.6781,1.6769,1.67745,325800000.0
2009-05-12 00:00:00,1.67745,1.6776,1.67715,1.6772,265200000.0
2009-05-12 00:05:00,1.67725,1.67725,1.67605,1.6764,375400000.0
2009-05-12 00:10:00,1.67645,1.6776,1.676,1.67665,369600000.0
2009-05-12 00:15:00,1.67675,1.6768,1.67565,1.67625,211800000.0
2009-05-12 00:20:00,1.67625,1.67655,1.676,1.6765,135000000.0
2009-05-12 00:25:00,1.67645,1.67655,1.67605,1.6761,234200000.0
2009-05-12 00:30:00,1.6761,1.6775,1.67595,1.6766,560400000.0
2009-05-12 00:35:00,1.6766,1.678,1.67645,1.678,237800000.0
2009-05-12 00:40:00,1.678,1.678,1.6766,1.67745,151300000.0
2009-05-12 00:45:00,1.67735,1.67805,1.67655,1.67765,192200000.0
2009-05-12 00:50:00,1.67765,1.67775,1.67668,1.67725,161400000.0
2009-05-12 00:55:00,1.67725,1.6785,1.67713,1.67775,345800000.0
2009-05-12 01:00:00,1.6774,1.6786,1.6766,1.6773,420000000.0
2009-05-12 01:05:00,1.6773,1.67765,1.677,1.67715,104800000.0
2009-05-12 01:10:00,1.677,1.67755,1.677,1.67745,223000000.0
2009-05-12 01:15:00,1.67735,1.67825,1.67695,1.67705,255800000.0
2009-05-12 01:20:00,1.6775,1.67805,1.677,1.67785,162200000.0
2009-05-12 01:25:00,1.6778,1.67815,1.6776,1.6776,161600000.0
2009-05-12 01:30:00,1.6776,1.67845,1.6776,1.67775,152400000.0
2009-05-12 01:35:00,1.67765,1.6779,1.67745,1.6777,102600000.0
2009-05-12 01:40:00,1.6777,1.67825,1.6767,1.678,240800000.0
2009-05-12 01:45:00,1.678,1.6782,1.6777,1.6778,105400000.0
2009-05-12 01:50:00,1.67775,1.67795,1.67755,1.67755,268600000.0
2009-05-12 01:55:00,1.6775,1.67805,1.67705,1.67725,337000000.0
2009-05-12 02:00:00,1.6775,1.6782,1.67685,1.67775,531600000.0
2009-05-12 02:05:00,1.67785,1.6783,1.67675,1.6771,558400000.0
2009-05-12 02:10:00,1.67715,1.67805,1.6771,1.67765,418000000.0
2009-05-12 02:15:00,1.6773,1.67795,1.6771,1.6778,446800000.0
2009-05-12 02:20:00,1.6778,1.6782,1.67725,1.678,330400000.0
2009-05-12 02:25:00,1.6778,1.67815,1.67745,1.67805,297400000.0
2009-05-12 02:30:00,1.67805,1.67825,1.67745,1.67745,337200000.0
2009-05-12 02:35:00,1.67755,1.6778,1.67735,1.67765,268400000.0
2009-05-12 02:40:00,1.67765,1.6787,1.67725,1.67845,686200000.0
2009-05-12 02:45:00,1.67845,1.67855,1.67765,1.67805,484200000.0
2009-05-12 02:50:00,1.6781,1.6794,1.67795,1.6783,410800000.0
2009-05-12 02:55:00,1.6783,1.6787,1.67775,1.6782,278000000.0
2009-05-12 03:00:00,1.67825,1.6787,1.6779,1.67835,360200000.0
2009-05-12 03:05:00,1.67835,1.67845,1.6775,1.6775,225800000.0
2009-05-12 03:10:00,1.67715,1.67805,1.67685,1.67685,512200000.0
2009-05-12 03:15:00,1.67695,1.6771,1.6765,1.6767,379800000.0
2009-05-12 03:20:00,1.67675,1.6773,1.67635,1.6767,656800000.0
2009-05-12 03:25:00,1.6765,1.67745,1.67635,1.67665,296200000.0
2009-05-12 03:30:00,1.67675,1.67695,1.6757,1.6762,441800000.0
2009-05-12 03:35:00,1.6762,1.6762,1.67435,1.67485,527600000.0
2009-05-12 03:40:00,1.67485,1.675,1.6736,1.674,447600000.0
2009-05-12 03:45:00,1.674,1.67495,1.674,1.6749,567200000.0
2009-05-12 03:50:00,1.6749,1.67495,1.6742,1.67445,409800000.0
2009-05-12 03:55:00,1.67445,1.6751,1.674,1.67415,574000000.0
2009-05-12 04:00:00,1.67415,1.6754,1.67385,1.67465,466200000.0
2009-05-12 04:05:00,1.67445,1.67505,1.67375,1.6741,668200000.0
2009-05-12 04:10:00,1.6741,1.67515,1.67395,1.6741,556200000.0
2009-05-12 04:15:00,1.67425,1.67465,1.67395,1.67455,389800000.0
2009-05-12 04:20:00,1.6744,1.67495,1.67385,1.6742,395200000.0
2009-05-12 04:25:00,1.6741,1.6748,1.67405,1.67415,356400000.0
2009-05-12 04:30:00,1.67415,1.6742,1.67285,1.674,414200000.0
2009-05-12 04:35:00,1.67385,1.6741,1.67345,1.67345,155400000.0
2009-05-12 04:40:00,1.6736,1.6747,1.6736,1.67425,472600000.0
2009-05-12 04:45:00,1.67425,1.6746,1.6737,1.67455,242400000.0
2009-05-12 04:50:00,1.6746,1.6746,1.6729,1.6732,438600000.0
2009-05-12 04:55:00,1.6732,1.67365,1.67255,1.6729,325600000.0
2009-05-12 05:00:00,1.67285,1.67365,1.6728,1.6735,219000000.0
2009-05-12 05:05:00,1.6735,1.67465,1.6731,1.67425,377600000.0
2009-05-12 05:10:00,1.67425,1.6746,1.67335,1.6737,493600000.0
2009-05-12 05:15:00,1.6736,1.67495,1.67345,1.67435,393800000.0
2009-05-12 05:20:00,1.67445,1.67475,1.67375,1.67385,191400000.0
2009-05-12 05:25:00,1.67385,1.67475,1.67375,1.6741,131200000.0
2009-05-12 05:30:00,1.6741,1.67485,1.67365,1.67485,307600000.0
2009-05-12 05:35:00,1.6748,1.67565,1.6747,1.6752,324600000.0
2009-05-12 05:40:00,1.6752,1.6756,1.67475,1.6749,279000000.0
2009-05-12 05:45:00,1.6749,1.67525,1.6744,1.67525,253600000.0
2009-05-12 05:50:00,1.6749,1.6754,1.67465,1.67495,184600000.0
2009-05-12 05:55:00,1.67495,1.675,1.6743,1.6747,253800000.0
2009-05-12 06:00:00,1.6748,1.675,1.6744,1.67465,442000000.0
2009-05-12 06:05:00,1.67465,1.67465,1.6738,1.67405,292000000.0
2009-05-12 06:10:00,1.67415,1.67495,1.6738,1.67495,117400000.0
2009-05-12 06:15:00,1.67495,1.6751,1.67435,1.6745,452400000.0
2009-05-12 06:20:00,1.6746,1.67475,1.67415,1.67455,205400000.0
2009-05-12 06:25:00,1.67455,1.675,1.6743,1.6746,242400000.0
2009-05-12 06:30:00,1.6746,1.6747,1.67395,1.6743,299200000.0
2009-05-12 06:35:00,1.6743,1.6757,1.6742,1.67495,222600000.0
2009-05-12 06:40:00,1.67515,1.67535,1.6746,1.67495,261600000.0
2009-05-12 06:45:00,1.67495,1.67535,1.67475,1.6748,263000000.0
2009-05-12 06:50:00,1.6748,1.6748,1.6738,1.67405,228200000.0
2009-05-12 06:55:00,1.6736,1.67435,1.6736,1.67435,215000000.0
2009-05-12 07:00:00,1.6743,1.6753,1.6743,1.67515,270200000.0
2009-05-12 07:05:00,1.6751,1.67545,1.67495,1.67545,229400000.0
2009-05-12 07:10:00,1.6755,1.6755,1.67525,1.6755,97000000.0
2009-05-12 07:15:00,1.67545,1.6757,1.67465,1.67495,389800000.0
2009-05-12 07:20:00,1.6751,1.6751,1.67375,1.67425,361800000.0
2009-05-12 07:25:00,1.67435,1.6749,1.67425,1.67445,195600000.0
2009-05-12 07:30:00,1.67435,1.67465,1.67325,1.6741,569400000.0
2009-05-12 07:35:00,1.6741,1.6757,1.6738,1.6754,563400000.0
2009-05-12 07:40:00,1.6754,1.6754,1.67375,1.6739,613600000.0
2009-05-12 07:45:00,1.67385,1.67425,1.6734,1.67425,491400000.0
2009-05-12 07:50:00,1.67425,1.67505,1.67425,1.67485,417800000.0
2009-05-12 07:55:00,1.67475,1.67535,1.67365,1.6749,595400000.0
2009-05-12 08:00:00,1.67495,1.6756,1.67485,1.6753,649000000.0
2009-05-12 08:05:00,1.6752,1.67535,1.67355,1.67425,557800000.0
2009-05-12 08:10:00,1.6742,1.67435,1.6725,1.6726,449200000.0
2009-05-12 08:15:00,1.6726,1.67275,1.6709,1.67185,687800000.0
2009-05-12 08:20:00,1.67185,1.67235,1.67135,1.67185,436600000.0
2009-05-12 08:25:00,1.6718,1.67255,1.6708,1.67115,669200000.0
2009-05-12 08:30:00,1.67125,1.67305,1.67115,1.67305,679000000.0
2009-05-12 08:35:00,1.67305,1.67345,1.67185,1.6721,1050800000.0
2009-05-12 08:40:00,1.67205,1.67215,1.67145,1.67195,774400000.0
2009-05-12 08:45:00,1.672,1.67345,1.6718,1.6731,919000000.0
2009-05-12 08:50:00,1.67305,1.67415,1.67265,1.67405,942400000.0
2009-05-12 08:55:00,1.67395,1.6755,1.67385,1.67515,1276400000.0
2009-05-12 09:00:00,1.67515,1.67585,1.67505,1.67555,1393200000.0
2009-05-12 09:05:00,1.67565,1.67765,1.67545,1.67765,1570100000.0
2009-05-12 09:10:00,1.67765,1.6784,1.6772,1.678,1183800000.0
2009-05-12 09:15:00,1.678,1.67835,1.6761,1.67655,1606000000.0
2009-05-12 09:20:00,1.67655,1.67855,1.67605,1.67775,1594800000.0
2009-05-12 09:25:00,1.67785,1.67855,1.67705,1.67735,1944400000.0
2009-05-12 09:30:00,1.6773,1.6787,1.67715,1.67835,1608400000.0
2009-05-12 09:35:00,1.6783,1.67905,1.6778,1.67875,1307800000.0
2009-05-12 09:40:00,1.67865,1.67995,1.67855,1.679,2324200000.0
2009-05-12 09:45:00,1.67905,1.6794,1.6779,1.6791,2037000000.0
2009-05-12 09:50:00,1.6791,1.67975,1.6788,1.67965,1585800000.0
2009-05-12 09:55:00,1.67965,1.68125,1.679,1.6794,1950200000.0
2009-05-12 10:00:00,1.67935,1.68015,1.6778,1.6793,2448000000.0
2009-05-12 10:05:00,1.6793,1.6813,1.6787,1.68115,2088800000.0
2009-05-12 10:10:00,1.68105,1.68145,1.6801,1.6802,2316600000.0
2009-05-12 10:15:00,1.6802,1.68105,1.6802,1.68045,1908400000.0
2009-05-12 10:20:00,1.68045,1.68175,1.68035,1.6811,2020400000.0
2009-05-12 10:25:00,1.6812,1.6823,1.68015,1.6806,2276800000.0
2009-05-12 10:30:00,1.68065,1.68545,1.6804,1.6847,2091600000.0
2009-05-12 10:35:00,1.6848,1.6848,1.68285,1.68295,1834000000.0
2009-05-12 10:40:00,1.6829,1.68315,1.682,1.6824,2217000000.0
2009-05-12 10:45:00,1.68265,1.68615,1.68235,1.6846,2132200000.0
2009-05-12 10:50:00,1.68465,1.6864,1.6846,1.686,2458600001.0
2009-05-12 10:55:00,1.68605,1.68665,1.68485,1.68515,2180000000.0
2009-05-12 11:00:00,1.685,1.68795,1.6844,1.6878,2455800000.0
2009-05-12 11:05:00,1.6877,1.6883,1.68695,1.68715,1854600000.0
2009-05-12 11:10:00,1.68715,1.68875,1.68645,1.68755,2203500000.0
2009-05-12 11:15:00,1.68755,1.68865,1.6868,1.6869,2389800000.0
2009-05-12 11:20:00,1.68685,1.68705,1.6849,1.68535,2350200000.0
2009-05-12 11:25:00,1.68525,1.68655,1.68515,1.68565,2051600000.0
2009-05-12 11:30:00,1.6857,1.6862,1.68435,1.68535,2154600000.0
2009-05-12 11:35:00,1.6853,1.6864,1.68485,1.68605,2611400000.0
2009-05-12 11:40:00,1.68605,1.6885,1.686,1.6875,2376600000.0
2009-05-12 11:45:00,1.68755,1.68845,1.68755,1.6882,1622200000.0
2009-05-12 11:50:00,1.6882,1.689,1.68805,1.68855,1864400002.0
2009-05-12 11:55:00,1.68855,1.68875,1.68805,1.68825,1754000000.0
2009-05-12 12:00:00,1.6882,1.6886,1.68735,1.68755,1616800000.0
2009-05-12 12:05:00,1.6875,1.68755,1.6864,1.687,1730800000.0
2009-05-12 12:10:00,1.687,1.68835,1.68645,1.6879,2101000000.0
2009-05-12 12:15:00,1.6878,1.68865,1.68735,1.6885,2277000000.0
2009-05-12 12:20:00,1.6884,1.68875,1.68665,1.68695,1702400000.0
2009-05-12 12:25:00,1.68695,1.68805,1.6868,1.687,2227399999.0
2009-05-12 12:30:00,1.687,1.68775,1.68695,1.6875,1664200000.0
2009-05-12 12:35:00,1.6875,1.6897,1.68745,1.6891,1811200000.0
2009-05-12 12:40:00,1.68915,1.6904,1.6889,1.6899,1865100000.0
2009-05-12 12:45:00,1.6899,1.6905,1.68985,1.68995,1787800000.0
2009-05-12 12:50:00,1.69,1.6902,1.68945,1.6895,1830400000.0
2009-05-12 12:55:00,1.6896,1.6901,1.68885,1.68925,2140000000.0
2009-05-12 13:00:00,1.68935,1.69055,1.68895,1.6891,2141600000.0
2009-05-12 13:05:00,1.6891,1.68945,1.6884,1.68915,2087400000.0
2009-05-12 13:10:00,1.68915,1.6897,1.6888,1.68895,1621200000.0
2009-05-12 13:15:00,1.68895,1.6901,1.6882,1.68835,2074800000.0
2009-05-12 13:20:00,1.6884,1.68875,1.6868,1.6869,1667000000.0
2009-05-12 13:25:00,1.68685,1.6873,1.6866,1.6872,1913600000.0
2009-05-12 13:30:00,1.6872,1.68815,1.68665,1.6869,2260200000.0
2009-05-12 13:35:00,1.6869,1.68715,1.6865,1.68695,1540400000.0
2009-05-12 13:40:00,1.68695,1.68705,1.6862,1.68655,1754800000.0
2009-05-12 13:45:00,1.68655,1.68815,1.6864,1.6878,2266400000.0
2009-05-12 13:50:00,1.6878,1.6889,1.68775,1.6882,2610400000.0
2009-05-12 13:55:00,1.68825,1.69035,1.68785,1.6882,2353200000.0
2009-05-12 14:00:00,1.6882,1.68955,1.688,1.6889,2165400000.0
2009-05-12 14:05:00,1.68885,1.68975,1.6888,1.68975,2210600000.0
2009-05-12 14:10:00,1.6895,1.68985,1.68865,1.6888,1733800000.0
2009-05-12 14:15:00,1.6888,1.68995,1.68865,1.68935,1892800000.0
2009-05-12 14:20:00,1.68925,1.6904,1.68915,1.69005,1862400000.0
2009-05-12 14:25:00,1.69005,1.69045,1.689,1.68955,1504600000.0
2009-05-12 14:30:00,1.68955,1.691,1.68875,1.68955,2237200000.0
2009-05-12 14:35:00,1.6894,1.6894,1.68825,1.68825,2727200000.0
2009-05-12 14:40:00,1.68825,1.69075,1.68825,1.68995,2536600000.0
2009-05-12 14:45:00,1.68995,1.69055,1.6892,1.6902,2864200000.0
2009-05-12 14:50:00,1.69005,1.69085,1.6892,1.6901,2358200000.0
2009-05-12 14:55:00,1.69005,1.6908,1.68775,1.6879,1840200000.0
2009-05-12 15:00:00,1.6879,1.69285,1.68755,1.69085,1719800000.0
2009-05-12 15:05:00,1.69085,1.69115,1.69015,1.6905,2151400000.0
2009-05-12 15:10:00,1.69035,1.6907,1.68945,1.69005,1972800000.0
2009-05-12 15:15:00,1.69015,1.6915,1.68955,1.6912,1465600000.0
2009-05-12 15:20:00,1.69115,1.6913,1.6894,1.6898,2227800000.0
2009-05-12 15:25:00,1.68985,1.69005,1.68825,1.68895,2521000000.0
2009-05-12 15:30:00,1.68885,1.6891,1.687,1.68755,2620800000.0
2009-05-12 15:35:00,1.68745,1.68805,1.68675,1.68675,2029200000.0
2009-05-12 15:40:00,1.68685,1.68745,1.6862,1.68675,2325000000.0
2009-05-12 15:45:00,1.68675,1.6874,1.68615,1.6863,2421600004.0
2009-05-12 15:50:00,1.6863,1.6865,1.6852,1.6858,2510800000.0
2009-05-12 15:55:00,1.6858,1.6861,1.68495,1.6853,1979600000.0
2009-05-12 16:00:00,1.68535,1.6866,1.6847,1.68635,2418400000.0
2009-05-12 16:05:00,1.6864,1.6865,1.6837,1.6849,2175000000.0
2009-05-12 16:10:00,1.68495,1.68495,1.68345,1.6836,2056000000.0
2009-05-12 16:15:00,1.6836,1.6859,1.6833,1.68505,2387800000.0
2009-05-12 16:20:00,1.68505,1.6856,1.6844,1.6851,2733600000.0
2009-05-12 16:25:00,1.6851,1.6854,1.684,1.68405,2076400000.0
2009-05-12 16:30:00,1.68405,1.68585,1.68405,1.68485,2388300000.0
2009-05-12 16:35:00,1.68485,1.6858,1.68465,1.6856,2197600000.0
2009-05-12 16:40:00,1.6856,1.6859,1.6848,1.6849,1999200000.0
2009-05-12 16:45:00,1.6849,1.68585,1.68425,1.68575,2053800000.0
2009-05-12 16:50:00,1.68565,1.68595,1.6849,1.68545,1698400000.0
2009-05-12 16:55:00,1.68545,1.68675,1.68465,1.6865,1682800000.0
2009-05-12 17:00:00,1.68645,1.6867,1.68395,1.68525,1526600000.0
2009-05-12 17:05:00,1.6853,1.6859,1.68455,1.685,2016600000.0
2009-05-12 17:10:00,1.68455,1.68495,1.6837,1.6845,2212800000.0
2009-05-12 17:15:00,1.6845,1.6847,1.6834,1.6843,2109400000.0
2009-05-12 17:20:00,1.6843,1.6848,1.6835,1.68465,2109800000.0
2009-05-12 17:25:00,1.68435,1.68645,1.68365,1.6861,2422700000.0
2009-05-12 17:30:00,1.68615,1.687,1.68485,1.68515,2077000000.0
2009-05-12 17:35:00,1.68515,1.68535,1.684,1.6846,1809000000.0
2009-05-12 17:40:00,1.6846,1.6855,1.68295,1.68415,1873400000.0
2009-05-12 17:45:00,1.68415,1.6845,1.6835,1.68355,1357000000.0
2009-05-12 17:50:00,1.68355,1.68455,1.68315,1.68355,1265200000.0
2009-05-12 17:55:00,1.6835,1.6844,1.6831,1.6842,1173000000.0
2009-05-12 18:00:00,1.6842,1.68425,1.68345,1.68395,1891400000.0
2009-05-12 18:05:00,1.6839,1.6848,1.6839,1.6843,1889400000.0
2009-05-12 18:10:00,1.6844,1.68525,1.68385,1.685,1646200000.0
2009-05-12 18:15:00,1.6849,1.68635,1.68485,1.6855,1778800000.0
2009-05-12 18:20:00,1.6855,1.6859,1.6847,1.6857,1563800000.0
2009-05-12 18:25:00,1.68575,1.68605,1.685,1.68535,1245800000.0
2009-05-12 18:30:00,1.68535,1.6865,1.68495,1.6855,1854600000.0
2009-05-12 18:35:00,1.6855,1.6857,1.68455,1.6849,981800000.0
2009-05-12 18:40:00,1.68475,1.6865,1.68455,1.68645,1881600000.0
2009-05-12 18:45:00,1.6864,1.6876,1.68605,1.6876,1930400000.0
2009-05-12 18:50:00,1.68755,1.6882,1.68735,1.6877,1661800000.0
2009-05-12 18:55:00,1.6877,1.68785,1.6855,1.6865,1677600000.0
2009-05-12 19:00:00,1.6865,1.6871,1.68535,1.6868,1651400000.0
2009-05-12 19:05:00,1.6868,1.68715,1.6859,1.6864,1283600000.0
2009-05-12 19:10:00,1.6864,1.6867,1.68575,1.68635,1123000000.0
2009-05-12 19:15:00,1.68635,1.6872,1.68625,1.6872,1029600000.0
2009-05-12 19:20:00,1.6872,1.68815,1.68705,1.68785,1314000000.0
2009-05-12 19:25:00,1.68785,1.68795,1.6873,1.6876,866400000.0
2009-05-12 19:30:00,1.6876,1.6884,1.68745,1.68805,992600000.0
2009-05-12 19:35:00,1.68795,1.6883,1.6874,1.68795,1402600000.0
2009-05-12 19:40:00,1.68795,1.6883,1.68765,1.6881,919000000.0
2009-05-12 19:45:00,1.6881,1.68935,1.68805,1.6888,1110000000.0
2009-05-12 19:50:00,1.6889,1.68925,1.68785,1.68875,1538200000.0
2009-05-12 19:55:00,1.6887,1.68885,1.68805,1.68805,1401800000.0
2009-05-12 20:00:00,1.68805,1.68905,1.68765,1.6885,1514000000.0
2009-05-12 20:05:00,1.68855,1.68905,1.68775,1.68855,973600000.0
2009-05-12 20:10:00,1.6885,1.68875,1.6877,1.6878,984800000.0
2009-05-12 20:15:00,1.68785,1.688,1.68705,1.68705,806200000.0
2009-05-12 20:20:00,1.6871,1.68745,1.68655,1.68675,911000000.0
2009-05-12 20:25:00,1.68675,1.6879,1.68665,1.6876,1457600000.0
2009-05-12 20:30:00,1.6876,1.68775,1.6871,1.68745,888600000.0
2009-05-12 20:35:00,1.68745,1.68765,1.68665,1.68665,744400000.0
2009-05-12 20:40:00,1.68665,1.68895,1.6866,1.68845,1381800000.0
2009-05-12 20:45:00,1.68835,1.68885,1.688,1.6886,957800000.0
2009-05-12 20:50:00,1.6886,1.6893,1.68835,1.68885,1013000000.0
2009-05-12 20:55:00,1.6889,1.68995,1.6882,1.68835,1763800000.0
2009-05-12 21:00:00,1.68835,1.68855,1.688,1.6885,1237600000.0
2009-05-12 21:05:00,1.68855,1.6887,1.68795,1.68835,1037200000.0
2009-05-12 21:10:00,1.68835,1.68875,1.688,1.6882,828000000.0
2009-05-12 21:15:00,1.68825,1.68865,1.68795,1.68805,459200000.0
2009-05-12 21:20:00,1.6881,1.68815,1.68765,1.6879,559000000.0
2009-05-12 21:25:00,1.68795,1.68865,1.68775,1.68855,912400000.0
2009-05-12 21:30:00,1.6886,1.68965,1.6885,1.689,1450200000.0
2009-05-12 21:35:00,1.6892,1.68955,1.68895,1.6891,989800001.0
2009-05-12 21:40:00,1.689,1.6892,1.6878,1.6881,1558400000.0
2009-05-12 21:45:00,1.6881,1.68875,1.6877,1.68795,1069600000.0
2009-05-12 21:50:00,1.68795,1.6883,1.6878,1.688,645400000.0
2009-05-12 21:55:00,1.68795,1.688,1.68675,1.6874,914600000.0
2009-05-12 22:00:00,1.68755,1.6882,1.68755,1.68805,605800001.0
2009-05-12 22:05:00,1.6881,1.6884,1.68775,1.68825,978800000.0
2009-05-12 22:10:00,1.6882,1.6884,1.68785,1.68805,1348200000.0
2009-05-12 22:15:00,1.68805,1.68865,1.68765,1.68865,898400000.0
2009-05-12 22:20:00,1.68865,1.68885,1.68805,1.68845,389000000.0
2009-05-12 22:25:00,1.68845,1.68845,1.68815,1.6883,263200000.0
2009-05-12 22:30:00,1.68825,1.68835,1.68775,1.68795,364800000.0
2009-05-12 22:35:00,1.68815,1.68935,1.68815,1.6891,560800000.0
2009-05-12 22:40:00,1.68905,1.68905,1.6885,1.6886,315400000.0
2009-05-12 22:45:00,1.68875,1.6889,1.68845,1.68865,197000000.0
2009-05-12 22:50:00,1.6887,1.689,1.68795,1.68795,337200000.0
2009-05-12 22:55:00,1.6881,1.68825,1.68775,1.6881,331000000.0
2009-05-12 23:00:00,1.68739,1.68835,1.68689,1.68755,141400000.0
2009-05-12 23:05:00,1.6876,1.6885,1.6873,1.68825,146000000.0
2009-05-12 23:10:00,1.68825,1.68855,1.68815,1.68845,94200000.0
2009-05-12 23:15:00,1.6884,1.68905,1.6877,1.6879,170000000.0
2009-05-12 23:20:00,1.68785,1.6887,1.68785,1.68865,107600000.0
2009-05-12 23:25:00,1.6887,1.6888,1.68795,1.6886,192800000.0
2009-05-12 23:30:00,1.68855,1.68855,1.68785,1.6881,138800000.0
2009-05-12 23:35:00,1.68805,1.68815,1.68795,1.688,139000000.0
2009-05-12 23:40:00,1.68767,1.688,1.6858,1.68745,332000000.0
2009-05-12 23:45:00,1.6875,1.68815,1.68732,1.68748,415000000.0
2009-05-12 23:50:00,1.6878,1.68815,1.6875,1.6879,191000000.0
2009-05-12 23:55:00,1.6879,1.688,1.68735,1.6876,66000000.0
2009-05-13 00:00:00,1.68755,1.68835,1.68755,1.68765,260800000.0
2009-05-13 00:05:00,1.68765,1.68815,1.68747,1.68773,380800000.0
2009-05-13 00:10:00,1.68745,1.68765,1.68725,1.68745,231600000.0
2009-05-13 00:15:00,1.68745,1.6875,1.6872,1.6873,168200000.0
2009-05-13 00:20:00,1.6872,1.6878,1.6871,1.6878,148800000.0
2009-05-13 00:25:00,1.68775,1.6884,1.6873,1.68835,156600000.0
2009-05-13 00:30:00,1.68835,1.68855,1.68825,1.6884,174600000.0
2009-05-13 00:35:00,1.6884,1.6885,1.6876,1.6881,124400000.0
2009-05-13 00:40:00,1.68775,1.68785,1.68703,1.68775,97800000.0
2009-05-13 00:45:00,1.68775,1.68875,1.68775,1.68855,175600000.0
2009-05-13 00:50:00,1.68865,1.68865,1.68752,1.6878,114000000.0
2009-05-13 00:55:00,1.6885,1.6887,1.68745,1.68805,216800000.0
2009-05-13 01:00:00,1.6879,1.68815,1.6876,1.6877,148400000.0
2009-05-13 01:05:00,1.6877,1.6879,1.6877,1.6878,73200000.0
2009-05-13 01:10:00,1.6878,1.6882,1.68695,1.6872,299400000.0
2009-05-13 01:15:00,1.68735,1.6885,1.68705,1.6883,650000000.0
2009-05-13 01:20:00,1.68835,1.6892,1.68715,1.68745,839600000.0
2009-05-13 01:25:00,1.68745,1.68765,1.68665,1.68715,506200000.0
2009-05-13 01:30:00,1.68715,1.68775,1.6864,1.68735,422400000.0
2009-05-13 01:35:00,1.68735,1.688,1.686,1.68655,504400000.0
2009-05-13 01:40:00,1.6866,1.6869,1.68565,1.6864,614400000.0
2009-05-13 01:45:00,1.6864,1.68645,1.6856,1.6861,593800000.0
2009-05-13 01:50:00,1.6861,1.6865,1.6857,1.6861,364800000.0
2009-05-13 01:55:00,1.6861,1.6864,1.68575,1.6862,426200000.0
2009-05-13 02:00:00,1.6862,1.6867,1.6857,1.68635,462200000.0
2009-05-13 02:05:00,1.6863,1.6865,1.6857,1.6857,491600000.0
2009-05-13 02:10:00,1.6857,1.68585,1.68375,1.6848,617800000.0
2009-05-13 02:15:00,1.6848,1.68565,1.68465,1.68465,597000000.0
2009-05-13 02:20:00,1.6846,1.68485,1.68145,1.6824,743400000.0
2009-05-13 02:25:00,1.68235,1.68245,1.68155,1.68175,637200000.0
2009-05-13 02:30:00,1.6818,1.68215,1.68155,1.682,409800000.0
2009-05-13 02:35:00,1.68205,1.6822,1.68095,1.6814,709800000.0
2009-05-13 02:40:00,1.68135,1.68235,1.68095,1.6822,601200000.0
2009-05-13 02:45:00,1.68225,1.6823,1.68165,1.68225,440800000.0
2009-05-13 02:50:00,1.68235,1.6831,1.68215,1.6826,560200000.0
2009-05-13 02:55:00,1.6827,1.6833,1.6822,1.6827,465800000.0
2009-05-13 03:00:00,1.6827,1.6844,1.68245,1.6839,730200000.0
2009-05-13 03:05:00,1.6839,1.6851,1.6835,1.685,573600000.0
2009-05-13 03:10:00,1.685,1.6854,1.684,1.68435,490600000.0
2009-05-13 03:15:00,1.6844,1.68575,1.6843,1.6851,342200000.0
2009-05-13 03:20:00,1.685,1.68615,1.685,1.68545,318600000.0
2009-05-13 03:25:00,1.6853,1.6857,1.68485,1.68515,569800000.0
2009-05-13 03:30:00,1.6852,1.6859,1.68515,1.68575,465000000.0
2009-05-13 03:35:00,1.6854,1.68615,1.6853,1.68585,295600000.0
2009-05-13 03:40:00,1.6858,1.68615,1.68485,1.6853,353400000.0
2009-05-13 03:45:00,1.68535,1.68585,1.68485,1.68525,270600000.0
2009-05-13 03:50:00,1.6853,1.68535,1.6845,1.68475,345400000.0
2009-05-13 03:55:00,1.6847,1.6851,1.68445,1.68485,446400000.0
2009-05-13 04:00:00,1.6849,1.686,1.68445,1.68575,530800000.0
2009-05-13 04:05:00,1.6858,1.68615,1.68475,1.68475,569200000.0
2009-05-13 04:10:00,1.68455,1.686,1.68455,1.68565,370000000.0
2009-05-13 04:15:00,1.6858,1.68615,1.6855,1.68585,286600000.0
2009-05-13 04:20:00,1.6859,1.686,1.6853,1.68585,189400000.0
2009-05-13 04:25:00,1.68585,1.68615,1.68535,1.6857,211000000.0
2009-05-13 04:30:00,1.6857,1.68625,1.6855,1.6858,140000000.0
2009-05-13 04:35:00,1.6858,1.68605,1.68505,1.6857,233200000.0
2009-05-13 04:40:00,1.68575,1.6862,1.6852,1.68595,265200000.0
2009-05-13 04:45:00,1.6859,1.68625,1.68555,1.6859,144600000.0
2009-05-13 04:50:00,1.68585,1.686,1.6855,1.686,151200000.0
2009-05-13 04:55:00,1.68595,1.68595,1.68475,1.6852,192000000.0
2009-05-13 05:00:00,1.6852,1.6861,1.6848,1.68515,220200000.0
2009-05-13 05:05:00,1.68515,1.68565,1.685,1.68535,205200000.0
2009-05-13 05:10:00,1.6854,1.68575,1.6852,1.68525,121400000.0
2009-05-13 05:15:00,1.68525,1.6853,1.68495,1.6853,118200000.0
2009-05-13 05:20:00,1.6853,1.68575,1.6849,1.6851,177600000.0
2009-05-13 05:25:00,1.68525,1.6861,1.6849,1.68575,270200000.0
2009-05-13 05:30:00,1.6857,1.68605,1.6845,1.68575,292000000.0
2009-05-13 05:35:00,1.6858,1.6858,1.68495,1.6852,90000000.0
2009-05-13 05:40:00,1.6852,1.68565,1.6852,1.6855,89400000.0
2009-05-13 05:45:00,1.6856,1.68625,1.6856,1.68625,77000000.0
2009-05-13 05:50:00,1.68625,1.6866,1.6859,1.68645,211600000.0
2009-05-13 05:55:00,1.6866,1.6866,1.6859,1.68615,198400000.0
2009-05-13 06:00:00,1.68615,1.6865,1.68585,1.686,217800000.0
2009-05-13 06:05:00,1.686,1.68715,1.686,1.6869,361000000.0
2009-05-13 06:10:00,1.68685,1.68685,1.6861,1.6862,271200000.0
2009-05-13 06:15:00,1.68615,1.68715,1.68555,1.68655,629000000.0
2009-05-13 06:20:00,1.68655,1.6872,1.6864,1.6865,423800000.0
2009-05-13 06:25:00,1.68665,1.68685,1.68585,1.68685,327000000.0
2009-05-13 06:30:00,1.68645,1.68645,1.6854,1.68575,227200000.0
2009-05-13 06:35:00,1.68565,1.68645,1.68545,1.68615,237200000.0
2009-05-13 06:40:00,1.68615,1.6867,1.68595,1.6866,186200000.0
2009-05-13 06:45:00,1.6866,1.68725,1.6865,1.68715,138400000.0
2009-05-13 06:50:00,1.68705,1.68765,1.68655,1.68715,288800000.0
2009-05-13 06:55:00,1.6872,1.6882,1.68715,1.68735,218400000.0
2009-05-13 07:00:00,1.6874,1.6877,1.687,1.6871,292600000.0
2009-05-13 07:05:00,1.6871,1.6871,1.68655,1.6869,100000000.0
2009-05-13 07:10:00,1.68695,1.68695,1.6863,1.6868,171800000.0
2009-05-13 07:15:00,1.68675,1.68695,1.68595,1.68695,194600000.0
2009-05-13 07:20:00,1.6869,1.688,1.68635,1.6871,449400000.0
2009-05-13 07:25:00,1.68725,1.6878,1.68705,1.68755,302800000.0
2009-05-13 07:30:00,1.68745,1.6876,1.68655,1.6867,257600000.0
2009-05-13 07:35:00,1.68675,1.68695,1.68625,1.68625,503400000.0
2009-05-13 07:40:00,1.68625,1.6867,1.6859,1.6863,433400000.0
2009-05-13 07:45:00,1.68635,1.68725,1.68625,1.68725,311800000.0
2009-05-13 07:50:00,1.6872,1.6877,1.68505,1.68515,689800000.0
2009-05-13 07:55:00,1.68515,1.6859,1.68515,1.68525,410000000.0
2009-05-13 08:00:00,1.68525,1.6861,1.6851,1.6854,914600000.0
2009-05-13 08:05:00,1.6854,1.6868,1.6847,1.68635,729600000.0
2009-05-13 08:10:00,1.68635,1.6869,1.68585,1.6863,786000000.0
2009-05-13 08:15:00,1.68625,1.6869,1.68595,1.6865,818200000.0
2009-05-13 08:20:00,1.68655,1.6866,1.68505,1.6856,744800000.0
2009-05-13 08:25:00,1.68555,1.6861,1.6849,1.6852,464800000.0
2009-05-13 08:30:00,1.68525,1.6854,1.68455,1.68505,571200000.0
2009-05-13 08:35:00,1.68515,1.68565,1.6841,1.68485,1097600000.0
2009-05-13 08:40:00,1.68485,1.6849,1.68305,1.6836,1279200000.0
2009-05-13 08:45:00,1.68365,1.68535,1.6835,1.68515,1141400000.0
2009-05-13 08:50:00,1.6852,1.6854,1.68445,1.68475,1474800000.0
2009-05-13 08:55:00,1.6847,1.68505,1.68415,1.68445,755300000.0
2009-05-13 09:00:00,1.6845,1.68475,1.6834,1.6836,793600000.0
2009-05-13 09:05:00,1.6836,1.68415,1.6828,1.683,1265500000.0
2009-05-13 09:10:00,1.683,1.683,1.68,1.68035,1112700000.0
2009-05-13 09:15:00,1.68025,1.6817,1.68,1.68155,1245600000.0
2009-05-13 09:20:00,1.6816,1.68185,1.68,1.68055,1467000000.0
2009-05-13 09:25:00,1.68055,1.6813,1.6803,1.68115,1428400000.0
2009-05-13 09:30:00,1.6811,1.6816,1.6809,1.68155,1737200000.0
2009-05-13 09:35:00,1.68155,1.6828,1.68115,1.6816,1873000000.0
2009-05-13 09:40:00,1.6816,1.68305,1.6815,1.6822,2318600000.0
2009-05-13 09:45:00,1.6822,1.6833,1.6811,1.6833,2462000000.0
2009-05-13 09:50:00,1.68325,1.68335,1.6817,1.6818,2362400000.0
2009-05-13 09:55:00,1.68175,1.68255,1.68075,1.68075,2085800000.0
2009-05-13 10:00:00,1.6809,1.6825,1.68065,1.682,1996600000.0
2009-05-13 10:05:00,1.68215,1.6826,1.6813,1.6823,1492200000.0
2009-05-13 10:10:00,1.6823,1.6831,1.682,1.68275,1922800000.0
2009-05-13 10:15:00,1.6828,1.6848,1.68225,1.68385,1973800000.0
2009-05-13 10:20:00,1.68385,1.68475,1.6838,1.6844,1704600000.0
2009-05-13 10:25:00,1.6844,1.68445,1.68175,1.682,2191400000.0
2009-05-13 10:30:00,1.68205,1.6823,1.6813,1.6816,1181000000.0
2009-05-13 10:35:00,1.6817,1.68355,1.6815,1.6832,1836400000.0
2009-05-13 10:40:00,1.683,1.68435,1.68285,1.6841,2020600000.0
2009-05-13 10:45:00,1.6841,1.68725,1.6839,1.6871,2059000000.0
2009-05-13 10:50:00,1.6871,1.6876,1.686,1.6874,2385800000.0
2009-05-13 10:55:00,1.6874,1.6874,1.68605,1.68665,1494000000.0
2009-05-13 11:00:00,1.68665,1.68745,1.68595,1.6865,1281600000.0
2009-05-13 11:05:00,1.68635,1.68635,1.6848,1.685,1178800000.0
2009-05-13 11:10:00,1.68495,1.68625,1.6844,1.6851,1095400000.0
2009-05-13 11:15:00,1.6851,1.68575,1.684,1.68465,1077400000.0
2009-05-13 11:20:00,1.68475,1.68535,1.68415,1.6847,1013800000.0
2009-05-13 11:25:00,1.68455,1.6854,1.68395,1.6851,1093600000.0
2009-05-13 11:30:00,1.6852,1.6863,1.67795,1.678,1326600000.0
2009-05-13 11:35:00,1.6783,1.6802,1.67685,1.67975,1256400000.0
2009-05-13 11:40:00,1.67975,1.67975,1.6752,1.67595,1393200000.0
2009-05-13 11:45:00,1.6761,1.6764,1.6732,1.6732,1312200000.0
2009-05-13 11:50:00,1.6731,1.67375,1.6714,1.6714,1329000000.0
2009-05-13 11:55:00,1.6715,1.673,1.66995,1.673,1160200000.0
2009-05-13 12:00:00,1.673,1.6741,1.67155,1.67355,1648200000.0
2009-05-13 12:05:00,1.6737,1.67625,1.6735,1.67555,2252000000.0
2009-05-13 12:10:00,1.67555,1.67625,1.67385,1.6757,1839400000.0
2009-05-13 12:15:00,1.67575,1.6758,1.6747,1.6751,1714600000.0
2009-05-13 12:20:00,1.67515,1.6757,1.67445,1.6753,1476200000.0
2009-05-13 12:25:00,1.6753,1.67655,1.6746,1.6746,1734000000.0
2009-05-13 12:30:00,1.6746,1.6767,1.6746,1.67495,1450600000.0
2009-05-13 12:35:00,1.67495,1.67575,1.6748,1.67495,1335800000.0
2009-05-13 12:40:00,1.675,1.6754,1.6738,1.6738,1388800000.0
2009-05-13 12:45:00,1.6738,1.6745,1.6729,1.67415,1827600000.0
2009-05-13 12:50:00,1.67415,1.6745,1.67285,1.67295,2179400000.0
2009-05-13 12:55:00,1.6732,1.67345,1.6721,1.6732,1853400000.0
2009-05-13 13:00:00,1.67335,1.6737,1.6726,1.6736,1599600000.0
2009-05-13 13:05:00,1.67355,1.67485,1.6725,1.6729,2109500000.0
2009-05-13 13:10:00,1.67285,1.674,1.67265,1.6732,1963000000.0
2009-05-13 13:15:00,1.6731,1.67335,1.671,1.67145,1928600000.0
2009-05-13 13:20:00,1.67145,1.6717,1.67065,1.67135,1377000000.0
2009-05-13 13:25:00,1.6713,1.67185,1.67115,1.67155,1435600000.0
2009-05-13 13:30:00,1.6716,1.6719,1.67,1.67045,1808000000.0
2009-05-13 13:35:00,1.6705,1.6715,1.6701,1.6709,2139200000.0
2009-05-13 13:40:00,1.67085,1.67155,1.6703,1.67095,1530800000.0
2009-05-13 13:45:00,1.6709,1.6728,1.6708,1.6726,1957400000.0
2009-05-13 13:50:00,1.67255,1.6737,1.67235,1.67325,1169400000.0
2009-05-13 13:55:00,1.6732,1.6739,1.67265,1.67315,1867400000.0
2009-05-13 14:00:00,1.67315,1.674,1.6724,1.6733,2109500000.0
2009-05-13 14:05:00,1.67325,1.6752,1.6724,1.6742,1865300001.0
2009-05-13 14:10:00,1.6742,1.6743,1.67285,1.673,1695600000.0
2009-05-13 14:15:00,1.6729,1.67355,1.67225,1.67225,2393000000.0
2009-05-13 14:20:00,1.67235,1.6728,1.67185,1.6722,1955599999.0
2009-05-13 14:25:00,1.6722,1.6744,1.67205,1.67375,1659600000.0
2009-05-13 14:30:00,1.6738,1.6748,1.6722,1.6744,2092800000.0
2009-05-13 14:35:00,1.6744,1.67455,1.6728,1.6739,1888200000.0
2009-05-13 14:40:00,1.6738,1.67445,1.67245,1.6743,2015800000.0
2009-05-13 14:45:00,1.6743,1.67495,1.6736,1.6737,1742400000.0
2009-05-13 14:50:00,1.67375,1.6742,1.67265,1.67275,1871800000.0
2009-05-13 14:55:00,1.6728,1.6737,1.67265,1.6735,1517400000.0
2009-05-13 15:00:00,1.67345,1.67395,1.6726,1.67325,1138600000.0
2009-05-13 15:05:00,1.67325,1.6737,1.6722,1.67345,1492000000.0
2009-05-13 15:10:00,1.67345,1.67365,1.67225,1.67285,1418600000.0
2009-05-13 15:15:00,1.67285,1.6732,1.6722,1.6724,1630000000.0
2009-05-13 15:20:00,1.6724,1.6732,1.67235,1.6731,2123000000.0
2009-05-13 15:25:00,1.6731,1.67415,1.67285,1.67345,1784200000.0
2009-05-13 15:30:00,1.6735,1.67435,1.67285,1.6736,1768600000.0
2009-05-13 15:35:00,1.6736,1.6737,1.67215,1.6724,1958600000.0
2009-05-13 15:40:00,1.67215,1.674,1.672,1.6735,1644800000.0
2009-05-13 15:45:00,1.6735,1.67525,1.6732,1.67455,1627800000.0
2009-05-13 15:50:00,1.67455,1.67505,1.6737,1.6743,2260000000.0
2009-05-13 15:55:00,1.6744,1.6758,1.67395,1.67435,1810700000.0
2009-05-13 16:00:00,1.6743,1.67555,1.67425,1.6751,2085200000.0
2009-05-13 16:05:00,1.67515,1.67655,1.6751,1.6752,2230800000.0
2009-05-13 16:10:00,1.6752,1.67565,1.67405,1.67445,1435600000.0
2009-05-13 16:15:00,1.67445,1.67605,1.6744,1.67595,1618600000.0
2009-05-13 16:20:00,1.67595,1.6774,1.67565,1.67735,1936600000.0
2009-05-13 16:25:00,1.67735,1.67765,1.6769,1.6776,2358200000.0
2009-05-13 16:30:00,1.6776,1.6781,1.67685,1.6774,1821400000.0
2009-05-13 16:35:00,1.6773,1.67765,1.67685,1.67755,2014800000.0
2009-05-13 16:40:00,1.67755,1.67765,1.6766,1.677,1374200000.0
2009-05-13 16:45:00,1.677,1.67735,1.67625,1.6763,1569200000.0
2009-05-13 16:50:00,1.67635,1.6771,1.67625,1.6764,1394600000.0
2009-05-13 16:55:00,1.6764,1.6777,1.6762,1.6774,1493200000.0
2009-05-13 17:00:00,1.6773,1.6774,1.6761,1.6769,1861400000.0
2009-05-13 17:05:00,1.6769,1.67775,1.6763,1.6764,1747000000.0
2009-05-13 17:10:00,1.67625,1.6773,1.6762,1.6765,1277600000.0
2009-05-13 17:15:00,1.6765,1.6777,1.67575,1.67705,1595900000.0
2009-05-13 17:20:00,1.67705,1.6771,1.67615,1.67655,1542600000.0
2009-05-13 17:25:00,1.6766,1.67685,1.67605,1.6766,1854800000.0
2009-05-13 17:30:00,1.6766,1.67685,1.675,1.67505,2227600000.0
2009-05-13 17:35:00,1.67505,1.67595,1.67465,1.67495,1824800000.0
2009-05-13 17:40:00,1.67495,1.6765,1.6749,1.6765,1920800000.0
2009-05-13 17:45:00,1.6765,1.677,1.6759,1.6768,1948800000.0
2009-05-13 17:50:00,1.6768,1.6776,1.6766,1.6769,1717800000.0
2009-05-13 17:55:00,1.6769,1.6773,1.67625,1.67725,1840400000.0
2009-05-13 18:00:00,1.67715,1.6782,1.67685,1.6773,1654200000.0
2009-05-13 18:05:00,1.67735,1.6779,1.67735,1.67785,1066200000.0
2009-05-13 18:10:00,1.6779,1.6785,1.67595,1.6772,2151000000.0
2009-05-13 18:15:00,1.67715,1.67795,1.67715,1.67775,2224600000.0
2009-05-13 18:20:00,1.67775,1.6781,1.67755,1.6777,1714800000.0
2009-05-13 18:25:00,1.67765,1.6787,1.6776,1.6784,1750600000.0
2009-05-13 18:30:00,1.6784,1.6788,1.6775,1.67765,1901000000.0
2009-05-13 18:35:00,1.67765,1.6783,1.6774,1.6778,2221800000.0
2009-05-13 18:40:00,1.6778,1.67835,1.67765,1.67795,1574600000.0
2009-05-13 18:45:00,1.67795,1.6784,1.67725,1.6783,1725600000.0
2009-05-13 18:50:00,1.6782,1.6783,1.6771,1.67775,1224000000.0
2009-05-13 18:55:00,1.67775,1.6778,1.67665,1.6768,1810800000.0
2009-05-13 19:00:00,1.6768,1.6778,1.6765,1.67755,1920800000.0
2009-05-13 19:05:00,1.6776,1.67885,1.6769,1.67715,1741800000.0
2009-05-13 19:10:00,1.6771,1.67825,1.67695,1.67775,1637000000.0
2009-05-13 19:15:00,1.67775,1.67875,1.67755,1.6779,1538000000.0
2009-05-13 19:20:00,1.67785,1.6795,1.67765,1.67865,1673000000.0
2009-05-13 19:25:00,1.67865,1.6792,1.67805,1.6791,1784800000.0
2009-05-13 19:30:00,1.67915,1.67995,1.6784,1.67935,1575200000.0
2009-05-13 19:35:00,1.67935,1.67975,1.6783,1.6787,1486000000.0
2009-05-13 19:40:00,1.67885,1.6794,1.6777,1.67875,1659800000.0
2009-05-13 19:45:00,1.67885,1.67945,1.67865,1.6789,1437400000.0
2009-05-13 19:50:00,1.679,1.67915,1.6785,1.67885,1698400000.0
2009-05-13 19:55:00,1.6789,1.679,1.67835,1.6788,1343600000.0
2009-05-13 20:00:00,1.6788,1.67925,1.6781,1.67845,1494600000.0
2009-05-13 20:05:00,1.67845,1.67915,1.67815,1.67835,1401000000.0
2009-05-13 20:10:00,1.67835,1.67855,1.67785,1.6782,1649000000.0
2009-05-13 20:15:00,1.6782,1.6794,1.6781,1.67915,1787400000.0
2009-05-13 20:20:00,1.67915,1.6792,1.67815,1.6783,2102400000.0
2009-05-13 20:25:00,1.6783,1.6789,1.6778,1.6784,1728600000.0
2009-05-13 20:30:00,1.6784,1.67875,1.6781,1.67865,1064600000.0
2009-05-13 20:35:00,1.67865,1.67865,1.6777,1.6777,887600000.0
2009-05-13 20:40:00,1.67785,1.6784,1.67745,1.6781,1236400000.0
2009-05-13 20:45:00,1.67805,1.67845,1.67755,1.67795,1424600000.0
2009-05-13 20:50:00,1.67805,1.6781,1.67575,1.67595,1420000000.0
2009-05-13 20:55:00,1.67595,1.6791,1.67595,1.67775,1820000000.0
2009-05-13 21:00:00,1.6778,1.67835,1.67765,1.6781,1287200000.0
2009-05-13 21:05:00,1.67795,1.67825,1.67735,1.67795,1346000000.0
2009-05-13 21:10:00,1.67795,1.67805,1.67705,1.6772,1421000000.0
2009-05-13 21:15:00,1.6772,1.6792,1.6767,1.6782,1744800000.0
2009-05-13 21:20:00,1.6782,1.67835,1.6765,1.6768,1780599999.0
2009-05-13 21:25:00,1.6768,1.6777,1.67645,1.6776,1993000000.0
2009-05-13 21:30:00,1.6777,1.67785,1.67705,1.67745,1375000000.0
2009-05-13 21:35:00,1.67745,1.67805,1.6772,1.6778,2017200001.0
2009-05-13 21:40:00,1.67785,1.6783,1.6774,1.67795,2304000002.0
2009-05-13 21:45:00,1.6779,1.67805,1.67655,1.6771,1505800000.0
2009-05-13 21:50:00,1.6771,1.67735,1.67625,1.677,1524800000.0
2009-05-13 21:55:00,1.67705,1.67735,1.6761,1.6761,1316200000.0
2009-05-13 22:00:00,1.6761,1.67795,1.6761,1.67765,776200000.0
2009-05-13 22:05:00,1.6777,1.6777,1.677,1.6773,335600000.0
2009-05-13 22:10:00,1.6773,1.678,1.677,1.67725,814200000.0
2009-05-13 22:15:00,1.67775,1.6782,1.6763,1.67695,920200000.0
2009-05-13 22:20:00,1.67695,1.67695,1.6763,1.6767,175800000.0
2009-05-13 22:25:00,1.6767,1.67765,1.6764,1.6769,429600000.0
2009-05-13 22:30:00,1.6769,1.6777,1.67665,1.67715,420600000.0
2009-05-13 22:35:00,1.67715,1.67755,1.6769,1.67735,376400000.0
2009-05-13 22:40:00,1.67735,1.6775,1.6767,1.6769,479600000.0
2009-05-13 22:45:00,1.6769,1.67715,1.67665,1.67665,134800000.0
2009-05-13 22:50:00,1.6767,1.6773,1.67655,1.67695,377800000.0
2009-05-13 22:55:00,1.677,1.67775,1.6763,1.677,346600000.0
2009-05-13 23:00:00,1.67653,1.67775,1.67645,1.6773,273600000.0
2009-05-13 23:05:00,1.6773,1.6778,1.67705,1.6774,173600000.0
2009-05-13 23:10:00,1.6774,1.67855,1.6771,1.67825,175200000.0
2009-05-13 23:15:00,1.67825,1.67845,1.6776,1.6781,122000000.0
2009-05-13 23:20:00,1.6781,1.6788,1.678,1.6785,66600000.0
2009-05-13 23:25:00,1.6785,1.67855,1.6773,1.67825,232200000.0
2009-05-13 23:30:00,1.67795,1.6784,1.67765,1.67815,243600000.0
2009-05-13 23:35:00,1.6782,1.6782,1.67732,1.67785,53000000.0
2009-05-13 23:40:00,1.67785,1.67815,1.6776,1.6781,167400000.0
2009-05-13 23:45:00,1.67815,1.67835,1.6779,1.6782,162200000.0
2009-05-13 23:50:00,1.67815,1.6783,1.67715,1.67805,374400000.0
2009-05-13 23:55:00,1.6783,1.67855,1.67765,1.678,292200000.0
2009-05-14 00:00:00,1.6778,1.67785,1.67615,1.6768,320000000.0
2009-05-14 00:05:00,1.67685,1.6777,1.67675,1.6776,227800000.0
2009-05-14 00:10:00,1.6776,1.6782,1.67725,1.67775,143600000.0
2009-05-14 00:15:00,1.67775,1.67775,1.6775,1.67765,13000000.0
2009-05-14 00:20:00,1.6777,1.6777,1.67715,1.67725,72200000.0
2009-05-14 00:25:00,1.67725,1.6776,1.67705,1.6775,49200000.0
2009-05-14 00:30:00,1.6775,1.67765,1.67679,1.6776,50800000.0
2009-05-14 00:35:00,1.6775,1.67825,1.677,1.67785,231000000.0
2009-05-14 00:40:00,1.6779,1.67795,1.6771,1.6771,149200000.0
2009-05-14 00:45:00,1.6772,1.6784,1.6772,1.67785,208200000.0
2009-05-14 00:50:00,1.67795,1.6781,1.67725,1.67755,136600000.0
2009-05-14 00:55:00,1.6775,1.678,1.6772,1.67735,285200000.0
2009-05-14 01:00:00,1.67735,1.6776,1.67705,1.6773,166800000.0
2009-05-14 01:05:00,1.6775,1.6779,1.677,1.67785,163000000.0
2009-05-14 01:10:00,1.67785,1.67815,1.6773,1.6779,187600000.0
2009-05-14 01:15:00,1.6781,1.6785,1.67705,1.67795,177200000.0
2009-05-14 01:20:00,1.67795,1.6784,1.67725,1.67735,366200000.0
2009-05-14 01:25:00,1.6773,1.678,1.6773,1.67795,159200000.0
2009-05-14 01:30:00,1.67775,1.67875,1.6766,1.67785,508800000.0
2009-05-14 01:35:00,1.67775,1.6782,1.67715,1.6778,340400000.0
2009-05-14 01:40:00,1.6778,1.67845,1.67735,1.67765,357000000.0
2009-05-14 01:45:00,1.67765,1.67865,1.67745,1.6782,350200000.0
2009-05-14 01:50:00,1.67815,1.67985,1.6779,1.6793,939200000.0
2009-05-14 01:55:00,1.6792,1.6798,1.6778,1.6786,700200000.0
2009-05-14 02:00:00,1.6787,1.68005,1.67845,1.6789,673200000.0
2009-05-14 02:05:00,1.67885,1.6796,1.67775,1.6779,499600000.0
2009-05-14 02:10:00,1.67795,1.67825,1.6774,1.67775,458600000.0
2009-05-14 02:15:00,1.67775,1.67815,1.67685,1.6778,272600000.0
2009-05-14 02:20:00,1.6778,1.67875,1.6776,1.67865,308000000.0
2009-05-14 02:25:00,1.6786,1.6788,1.6777,1.67785,289400000.0
2009-05-14 02:30:00,1.67785,1.67895,1.6777,1.6789,411400000.0
2009-05-14 02:35:00,1.6789,1.679,1.6783,1.6785,224000000.0
2009-05-14 02:40:00,1.67855,1.6786,1.6776,1.6778,190200000.0
2009-05-14 02:45:00,1.67775,1.6781,1.67745,1.6778,176600000.0
2009-05-14 02:50:00,1.67775,1.67875,1.6773,1.67845,292000000.0
2009-05-14 02:55:00,1.67835,1.6788,1.67785,1.67875,306800000.0
2009-05-14 03:00:00,1.6788,1.6793,1.67785,1.67815,392000000.0
2009-05-14 03:05:00,1.67815,1.67885,1.67765,1.67835,483200000.0
2009-05-14 03:10:00,1.67835,1.6792,1.67805,1.6781,354800000.0
2009-05-14 03:15:00,1.6781,1.67875,1.67805,1.67835,405200000.0
2009-05-14 03:20:00,1.6784,1.6786,1.67775,1.6779,327400000.0
2009-05-14 03:25:00,1.6779,1.67835,1.67735,1.67805,350600000.0
2009-05-14 03:30:00,1.6782,1.6787,1.67745,1.6782,414800000.0
2009-05-14 03:35:00,1.6782,1.6788,1.67805,1.67865,222200000.0
2009-05-14 03:40:00,1.67865,1.6789,1.6782,1.67845,203800000.0
2009-05-14 03:45:00,1.67835,1.67855,1.6776,1.6777,283000000.0
2009-05-14 03:50:00,1.6777,1.6786,1.6776,1.6786,215200000.0
2009-05-14 03:55:00,1.6786,1.6786,1.67735,1.67765,234200000.0
2009-05-14 04:00:00,1.67765,1.6786,1.6771,1.678,276400000.0
2009-05-14 04:05:00,1.6781,1.67845,1.6778,1.67795,160000000.0
2009-05-14 04:10:00,1.678,1.67875,1.67795,1.67865,166200000.0
2009-05-14 04:15:00,1.6787,1.67895,1.6779,1.6782,283600000.0
2009-05-14 04:20:00,1.67825,1.6784,1.67755,1.6782,247400000.0
2009-05-14 04:25:00,1.6782,1.6784,1.6778,1.6778,438000000.0
2009-05-14 04:30:00,1.67785,1.6782,1.67705,1.67735,517600000.0
2009-05-14 04:35:00,1.6773,1.6776,1.6768,1.677,403000000.0
2009-05-14 04:40:00,1.67695,1.67725,1.67645,1.67655,359800000.0
2009-05-14 04:45:00,1.67655,1.67665,1.6763,1.6764,288200000.0
2009-05-14 04:50:00,1.6764,1.67745,1.67615,1.67715,411000000.0
2009-05-14 04:55:00,1.67715,1.6774,1.677,1.6773,195200000.0
2009-05-14 05:00:00,1.6773,1.67785,1.6768,1.6773,511000000.0
2009-05-14 05:05:00,1.6773,1.67765,1.677,1.6774,397800000.0
2009-05-14 05:10:00,1.67745,1.6781,1.6771,1.678,336800000.0
2009-05-14 05:15:00,1.678,1.67835,1.67715,1.67745,331800000.0
2009-05-14 05:20:00,1.6774,1.678,1.6773,1.67785,355200000.0
2009-05-14 05:25:00,1.6778,1.6783,1.6773,1.67745,569200000.0
2009-05-14 05:30:00,1.67745,1.6779,1.67745,1.6778,315000000.0
2009-05-14 05:35:00,1.6778,1.67805,1.6776,1.67775,314600000.0
2009-05-14 05:40:00,1.67775,1.6783,1.6777,1.67825,230000000.0
2009-05-14 05:45:00,1.67825,1.6788,1.67785,1.6783,409000000.0
2009-05-14 05:50:00,1.67835,1.6788,1.6781,1.67855,255600000.0
2009-05-14 05:55:00,1.67855,1.6786,1.6784,1.67855,86200000.0
2009-05-14 06:00:00,1.67855,1.6788,1.6781,1.6785,162000000.0
2009-05-14 06:05:00,1.6785,1.6785,1.6781,1.6783,161200000.0
2009-05-14 06:10:00,1.6785,1.6788,1.67815,1.6788,234600000.0
2009-05-14 06:15:00,1.6789,1.67925,1.6782,1.67855,387800000.0
2009-05-14 06:20:00,1.6786,1.67885,1.6777,1.67845,331400000.0
2009-05-14 06:25:00,1.67845,1.67895,1.6777,1.67885,285000000.0
2009-05-14 06:30:00,1.6788,1.67975,1.67865,1.67945,228600000.0
2009-05-14 06:35:00,1.67945,1.67955,1.67875,1.67935,397600000.0
2009-05-14 06:40:00,1.6793,1.6793,1.67845,1.67905,262800000.0
2009-05-14 06:45:00,1.6789,1.67945,1.6784,1.67935,264400000.0
2009-05-14 06:50:00,1.67925,1.67985,1.67855,1.67895,296000000.0
2009-05-14 06:55:00,1.679,1.67925,1.67835,1.6784,157000000.0
2009-05-14 07:00:00,1.6784,1.6784,1.6775,1.67815,232800000.0
2009-05-14 07:05:00,1.6782,1.67825,1.6778,1.6779,179400000.0
2009-05-14 07:10:00,1.6779,1.678,1.67775,1.67785,215200000.0
2009-05-14 07:15:00,1.6779,1.67875,1.6778,1.67825,236200000.0
2009-05-14 07:20:00,1.67835,1.6789,1.678,1.67805,339600000.0
2009-05-14 07:25:00,1.678,1.67845,1.67785,1.67845,263800000.0
2009-05-14 07:30:00,1.6786,1.679,1.67815,1.67815,228600000.0
2009-05-14 07:35:00,1.6781,1.6786,1.67805,1.6783,114800000.0
2009-05-14 07:40:00,1.6783,1.67925,1.67815,1.6787,359000000.0
2009-05-14 07:45:00,1.6787,1.67885,1.67795,1.6784,428200000.0
2009-05-14 07:50:00,1.6784,1.6795,1.6784,1.6786,425600000.0
2009-05-14 07:55:00,1.67875,1.67935,1.67835,1.67855,498800000.0
2009-05-14 08:00:00,1.67855,1.67895,1.67725,1.67735,975200000.0
2009-05-14 08:05:00,1.6774,1.6779,1.6769,1.6774,540600000.0
2009-05-14 08:10:00,1.67755,1.6792,1.67745,1.67895,566000000.0
2009-05-14 08:15:00,1.6792,1.67945,1.67845,1.6785,699800000.0
2009-05-14 08:20:00,1.67845,1.6792,1.67845,1.67885,389800000.0
2009-05-14 08:25:00,1.6788,1.68085,1.6787,1.6807,563200000.0
2009-05-14 08:30:00,1.6807,1.68225,1.6787,1.68195,1704400000.0
2009-05-14 08:35:00,1.68195,1.6821,1.67975,1.6806,1281600000.0
2009-05-14 08:40:00,1.6806,1.68125,1.68025,1.6806,1589600000.0
2009-05-14 08:45:00,1.6806,1.6812,1.68015,1.6806,1413800000.0
2009-05-14 08:50:00,1.6806,1.68075,1.6799,1.6807,1883000000.0
2009-05-14 08:55:00,1.6807,1.68205,1.6805,1.68155,1680200000.0
2009-05-14 09:00:00,1.68155,1.68155,1.67825,1.68005,1710000000.0
2009-05-14 09:05:00,1.68005,1.6819,1.67935,1.68125,1753800000.0
2009-05-14 09:10:00,1.68125,1.68165,1.6784,1.6787,2018000000.0
2009-05-14 09:15:00,1.6787,1.67915,1.67735,1.6779,2069800000.0
2009-05-14 09:20:00,1.6779,1.6784,1.6774,1.6777,1859000000.0
2009-05-14 09:25:00,1.6778,1.6795,1.67685,1.67885,2092400000.0
2009-05-14 09:30:00,1.6788,1.6791,1.6771,1.6778,1854000000.0
2009-05-14 09:35:00,1.67785,1.67915,1.67745,1.6787,1997600000.0
2009-05-14 09:40:00,1.67885,1.67995,1.6782,1.6797,1815800000.0
2009-05-14 09:45:00,1.6797,1.68015,1.67855,1.67875,2243400000.0
2009-05-14 09:50:00,1.67875,1.67985,1.6787,1.67985,1796600000.0
2009-05-14 09:55:00,1.67995,1.681,1.67935,1.67935,2020400000.0
2009-05-14 10:00:00,1.6794,1.68005,1.67915,1.6797,1922600000.0
2009-05-14 10:05:00,1.6797,1.6809,1.6789,1.67915,2329000000.0
2009-05-14 10:10:00,1.679,1.67935,1.6763,1.67645,2308600000.0
2009-05-14 10:15:00,1.67645,1.67815,1.67635,1.6765,2190400000.0
2009-05-14 10:20:00,1.67665,1.678,1.67635,1.6772,1107200000.0
2009-05-14 10:25:00,1.6772,1.6772,1.676,1.6766,1528400000.0
2009-05-14 10:30:00,1.6765,1.6767,1.6759,1.67655,1239600000.0
2009-05-14 10:35:00,1.6765,1.67685,1.6755,1.6758,1781800000.0
2009-05-14 10:40:00,1.67575,1.67675,1.67555,1.67645,1871600000.0
2009-05-14 10:45:00,1.67645,1.6773,1.6759,1.67605,1386400000.0
2009-05-14 10:50:00,1.67605,1.6767,1.67565,1.6763,921200000.0
2009-05-14 10:55:00,1.6763,1.67715,1.67545,1.6771,1198800000.0
2009-05-14 11:00:00,1.6771,1.6772,1.67595,1.67715,1052600000.0
2009-05-14 11:05:00,1.67715,1.67815,1.67695,1.67775,927000000.0
2009-05-14 11:10:00,1.6778,1.67785,1.6769,1.67765,1405600000.0
2009-05-14 11:15:00,1.6775,1.67795,1.6767,1.67795,1461200000.0
2009-05-14 11:20:00,1.6778,1.678,1.67665,1.67675,1646200000.0
2009-05-14 11:25:00,1.6766,1.67705,1.6761,1.67685,1562600000.0
2009-05-14 11:30:00,1.67695,1.6771,1.67585,1.67595,1819200000.0
2009-05-14 11:35:00,1.6759,1.6774,1.67545,1.677,1609000000.0
2009-05-14 11:40:00,1.677,1.67845,1.67695,1.6784,1876400000.0
2009-05-14 11:45:00,1.6784,1.67915,1.67745,1.679,1799800000.0
2009-05-14 11:50:00,1.679,1.67995,1.67835,1.6795,1775400000.0
2009-05-14 11:55:00,1.6795,1.6795,1.6787,1.679,1504000000.0
2009-05-14 12:00:00,1.679,1.6795,1.67835,1.6788,1528800000.0
2009-05-14 12:05:00,1.67875,1.67975,1.6781,1.6791,1375200000.0
2009-05-14 12:10:00,1.6791,1.67985,1.67895,1.6797,1777400000.0
2009-05-14 12:15:00,1.6798,1.68005,1.67825,1.6784,1478400000.0
2009-05-14 12:20:00,1.67845,1.67885,1.67775,1.67795,1024400000.0
2009-05-14 12:25:00,1.67795,1.678,1.6761,1.67625,1855900000.0
2009-05-14 12:30:00,1.67625,1.67675,1.67445,1.6748,2123800000.0
2009-05-14 12:35:00,1.67475,1.6759,1.6744,1.6749,1845600000.0
2009-05-14 12:40:00,1.67505,1.6757,1.67215,1.67355,1421600000.0
2009-05-14 12:45:00,1.6736,1.67405,1.6722,1.67335,1967600000.0
2009-05-14 12:50:00,1.67335,1.6746,1.67315,1.67395,2051400000.0
2009-05-14 12:55:00,1.67395,1.67455,1.67325,1.67355,2264400000.0
2009-05-14 13:00:00,1.67355,1.67355,1.672,1.67305,2059600000.0
2009-05-14 13:05:00,1.6731,1.674,1.673,1.6739,1068000000.0
2009-05-14 13:10:00,1.6739,1.67555,1.67365,1.67555,1801600000.0
2009-05-14 13:15:00,1.6756,1.6757,1.6749,1.6756,1785200000.0
2009-05-14 13:20:00,1.6755,1.6762,1.6739,1.67595,1911200000.0
2009-05-14 13:25:00,1.67585,1.6767,1.67515,1.67645,1726000000.0
2009-05-14 13:30:00,1.6766,1.6776,1.67595,1.67645,2101800000.0
2009-05-14 13:35:00,1.6766,1.67725,1.6761,1.67625,2120200000.0
2009-05-14 13:40:00,1.6762,1.67705,1.6757,1.67665,2285800000.0
2009-05-14 13:45:00,1.6767,1.67855,1.67655,1.67835,1734200000.0
2009-05-14 13:50:00,1.6784,1.67845,1.6767,1.67795,1881400000.0
2009-05-14 13:55:00,1.67805,1.6783,1.67725,1.6774,1874400000.0
2009-05-14 14:00:00,1.6774,1.67835,1.67685,1.67785,1956600000.0
2009-05-14 14:05:00,1.6779,1.6783,1.6772,1.67735,1839200000.0
2009-05-14 14:10:00,1.6774,1.6778,1.6758,1.6758,1515200000.0
2009-05-14 14:15:00,1.676,1.67645,1.67455,1.67465,1682000000.0
2009-05-14 14:20:00,1.67475,1.67665,1.67465,1.6752,2540200000.0
2009-05-14 14:25:00,1.6752,1.67575,1.67395,1.67435,2044000000.0
2009-05-14 14:30:00,1.6744,1.67595,1.67415,1.67585,1758000000.0
2009-05-14 14:35:00,1.67585,1.67645,1.67515,1.6758,2921400000.0
2009-05-14 14:40:00,1.6758,1.67705,1.67515,1.676,2920400000.0
2009-05-14 14:45:00,1.67595,1.67695,1.6751,1.6768,2327600000.0
2009-05-14 14:50:00,1.6768,1.677,1.67565,1.6758,1743800000.0
2009-05-14 14:55:00,1.6759,1.6759,1.6742,1.67485,1994599999.0
2009-05-14 15:00:00,1.67485,1.6755,1.6741,1.6754,1940200000.0
2009-05-14 15:05:00,1.6753,1.6757,1.67475,1.67525,1674600000.0
2009-05-14 15:10:00,1.67525,1.67615,1.67455,1.6759,2112200000.0
2009-05-14 15:15:00,1.67585,1.67785,1.67485,1.6775,2238400000.0
2009-05-14 15:20:00,1.6775,1.6777,1.6767,1.67745,1651199999.0
2009-05-14 15:25:00,1.67745,1.67775,1.67675,1.67705,1679600000.0
2009-05-14 15:30:00,1.67705,1.6795,1.6765,1.6794,2032400000.0
2009-05-14 15:35:00,1.6794,1.68,1.67845,1.6787,2225000000.0
2009-05-14 15:40:00,1.6787,1.67985,1.6783,1.6786,2156200000.0
2009-05-14 15:45:00,1.6786,1.67885,1.67785,1.6783,2469800000.0
2009-05-14 15:50:00,1.6783,1.6805,1.67765,1.67905,2099000001.0
2009-05-14 15:55:00,1.67865,1.6799,1.6779,1.6787,1977200000.0
2009-05-14 16:00:00,1.67875,1.68125,1.67855,1.6804,2374200000.0
2009-05-14 16:05:00,1.6804,1.68135,1.6796,1.68035,2225400000.0
2009-05-14 16:10:00,1.6803,1.68105,1.6794,1.67985,2466000000.0
2009-05-14 16:15:00,1.6798,1.6805,1.67915,1.6802,2021400000.0
2009-05-14 16:20:00,1.6802,1.68045,1.6792,1.67965,1656400000.0
2009-05-14 16:25:00,1.6796,1.67995,1.67885,1.679,1803200000.0
2009-05-14 16:30:00,1.6792,1.67965,1.6787,1.6789,1764400000.0
2009-05-14 16:35:00,1.67885,1.6797,1.6783,1.67835,2117000001.0
2009-05-14 16:40:00,1.6783,1.67995,1.67815,1.67935,1885400000.0
2009-05-14 16:45:00,1.67935,1.67945,1.67835,1.6788,1921800000.0
2009-05-14 16:50:00,1.6788,1.6797,1.6782,1.67915,1777400000.0
2009-05-14 16:55:00,1.67915,1.68025,1.67885,1.67885,1700000000.0
2009-05-14 17:00:00,1.67895,1.6794,1.67865,1.67865,1819000000.0
2009-05-14 17:05:00,1.6787,1.67965,1.6785,1.67925,1412800000.0
2009-05-14 17:10:00,1.6793,1.68125,1.67895,1.6808,2012400000.0
2009-05-14 17:15:00,1.68085,1.6828,1.6801,1.6807,2101400000.0
2009-05-14 17:20:00,1.68075,1.681,1.67935,1.67955,1872900000.0
2009-05-14 17:25:00,1.6793,1.67965,1.6782,1.6789,2131000000.0
2009-05-14 17:30:00,1.6789,1.67955,1.6771,1.67865,2129400000.0
2009-05-14 17:35:00,1.6786,1.6809,1.6786,1.68055,1410000000.0
2009-05-14 17:40:00,1.68055,1.68055,1.67935,1.68005,1028800000.0
2009-05-14 17:45:00,1.68005,1.68025,1.6794,1.6798,1119600000.0
2009-05-14 17:50:00,1.6798,1.6804,1.6796,1.68005,1219800000.0
2009-05-14 17:55:00,1.6801,1.6807,1.67955,1.68025,1126400000.0
2009-05-14 18:00:00,1.68025,1.6806,1.67995,1.6804,806200000.0
2009-05-14 18:05:00,1.6803,1.6807,1.68,1.68025,1034000000.0
2009-05-14 18:10:00,1.6803,1.6809,1.6801,1.68065,1431600000.0
2009-05-14 18:15:00,1.6806,1.68075,1.67885,1.6793,1208400000.0
2009-05-14 18:20:00,1.6793,1.6796,1.6785,1.67855,1274000000.0
2009-05-14 18:25:00,1.67855,1.6788,1.6782,1.67875,918200000.0
2009-05-14 18:30:00,1.67875,1.6792,1.6785,1.679,1301600000.0
2009-05-14 18:35:00,1.679,1.67955,1.67865,1.67895,966000000.0
2009-05-14 18:40:00,1.67895,1.6792,1.6787,1.67895,842800000.0
2009-05-14 18:45:00,1.67885,1.67885,1.67795,1.67875,1094200000.0
2009-05-14 18:50:00,1.67885,1.67915,1.67815,1.6791,1075000000.0
2009-05-14 18:55:00,1.6791,1.67965,1.6785,1.67955,1240200000.0
2009-05-14 19:00:00,1.6794,1.6801,1.67885,1.6799,1554400000.0
2009-05-14 19:05:00,1.67985,1.6802,1.67955,1.6798,1184600000.0
2009-05-14 19:10:00,1.6798,1.6805,1.679,1.67945,1028800000.0
2009-05-14 19:15:00,1.67945,1.6802,1.6793,1.6797,1353000000.0
2009-05-14 19:20:00,1.67975,1.6803,1.67975,1.6802,574200000.0
2009-05-14 19:25:00,1.6802,1.6807,1.67985,1.68,733600000.0
2009-05-14 19:30:00,1.68,1.6803,1.6798,1.6803,910700000.0
2009-05-14 19:35:00,1.68025,1.6812,1.6802,1.6806,1101700000.0
2009-05-14 19:40:00,1.6806,1.6807,1.67985,1.68015,885400000.0
2009-05-14 19:45:00,1.68015,1.6805,1.67995,1.6801,518400000.0
2009-05-14 19:50:00,1.68,1.68075,1.67995,1.68075,756600000.0
2009-05-14 19:55:00,1.68075,1.68095,1.6802,1.6807,1014600000.0
2009-05-14 20:00:00,1.6807,1.68105,1.68035,1.68045,1083200000.0
2009-05-14 20:05:00,1.68045,1.6806,1.67995,1.67995,443000000.0
2009-05-14 20:10:00,1.67995,1.68075,1.67995,1.68065,771400000.0
2009-05-14 20:15:00,1.68065,1.68075,1.68005,1.6804,956800000.0
2009-05-14 20:20:00,1.68035,1.68105,1.68005,1.68105,1378000000.0
2009-05-14 20:25:00,1.681,1.68135,1.68055,1.681,1044800000.0
2009-05-14 20:30:00,1.68095,1.6818,1.68065,1.68125,1092600000.0
2009-05-14 20:35:00,1.6812,1.6818,1.6808,1.6813,1248000000.0
2009-05-14 20:40:00,1.68135,1.6822,1.6813,1.68135,1354800000.0
2009-05-14 20:45:00,1.68125,1.68175,1.68065,1.68085,1501000000.0
2009-05-14 20:50:00,1.68085,1.681,1.6804,1.6805,1112200000.0
2009-05-14 20:55:00,1.6806,1.68105,1.6802,1.6806,1676800000.0
2009-05-14 21:00:00,1.6806,1.6813,1.68055,1.68075,1303200000.0
2009-05-14 21:05:00,1.68075,1.68125,1.68065,1.6809,955400000.0
2009-05-14 21:10:00,1.681,1.6813,1.68015,1.6806,1233000000.0
2009-05-14 21:15:00,1.6806,1.6809,1.6802,1.6806,1321400000.0
2009-05-14 21:20:00,1.6804,1.68175,1.6804,1.6816,1423600000.0
2009-05-14 21:25:00,1.6816,1.6817,1.6811,1.68115,1213600000.0
2009-05-14 21:30:00,1.68115,1.68135,1.68005,1.68085,1539400000.0
2009-05-14 21:35:00,1.6804,1.6812,1.68035,1.6805,1182000000.0
2009-05-14 21:40:00,1.68065,1.6812,1.6804,1.68075,1102800000.0
2009-05-14 21:45:00,1.68055,1.68135,1.68045,1.68115,1015600000.0
2009-05-14 21:50:00,1.68115,1.6816,1.681,1.68115,769200000.0
2009-05-14 21:55:00,1.68125,1.6824,1.68095,1.6817,1089200000.0
2009-05-14 22:00:00,1.6817,1.68185,1.68085,1.681,423400000.0
2009-05-14 22:05:00,1.681,1.68135,1.68095,1.6813,284800000.0
2009-05-14 22:10:00,1.68115,1.6816,1.6809,1.6816,332800000.0
2009-05-14 22:15:00,1.68125,1.6815,1.6807,1.6812,254800000.0
2009-05-14 22:20:00,1.6812,1.68205,1.6809,1.6818,159400000.0
2009-05-14 22:25:00,1.6822,1.6822,1.6808,1.68085,243600000.0
2009-05-14 22:30:00,1.68085,1.6816,1.68005,1.6805,441400000.0
2009-05-14 22:35:00,1.6805,1.6808,1.68035,1.6806,134800000.0
2009-05-14 22:40:00,1.6806,1.6812,1.6805,1.6808,173400000.0
2009-05-14 22:45:00,1.681,1.6816,1.68075,1.6816,263200000.0
2009-05-14 22:50:00,1.6816,1.68265,1.68125,1.68195,379400000.0
2009-05-14 22:55:00,1.68195,1.6823,1.6814,1.68205,328000000.0
2009-05-14 23:00:00,1.682,1.682,1.6805,1.68155,123000000.0
2009-05-14 23:05:00,1.6816,1.6816,1.68095,1.68105,119000000.0
2009-05-14 23:10:00,1.68115,1.68195,1.68105,1.68195,84000000.0
2009-05-14 23:15:00,1.68195,1.6823,1.6815,1.68165,73000000.0
2009-05-14 23:20:00,1.6817,1.68275,1.6805,1.681,329400000.0
2009-05-14 23:25:00,1.681,1.68145,1.68035,1.68095,217800000.0
2009-05-14 23:30:00,1.6809,1.681,1.6805,1.6808,253000000.0
2009-05-14 23:35:00,1.6807,1.681,1.68055,1.6806,119600000.0
2009-05-14 23:40:00,1.6806,1.68075,1.6806,1.6806,106800000.0
2009-05-14 23:45:00,1.6806,1.6806,1.6799,1.6804,58800000.0
2009-05-14 23:50:00,1.6804,1.6804,1.6802,1.6803,49400000.0
2009-05-14 23:55:00,1.68035,1.68035,1.67895,1.6802,187600000.0
2009-05-15 00:00:00,1.6802,1.6812,1.6802,1.6812,101000000.0
2009-05-15 00:05:00,1.6812,1.6819,1.68015,1.68075,371800000.0
2009-05-15 00:10:00,1.6808,1.68115,1.68065,1.68095,153400000.0
2009-05-15 00:15:00,1.6809,1.6817,1.6798,1.681,233200000.0
2009-05-15 00:20:00,1.68105,1.6818,1.68105,1.68125,129800000.0
2009-05-15 00:25:00,1.68135,1.6816,1.68115,1.6814,175600000.0
2009-05-15 00:30:00,1.6814,1.6815,1.68095,1.68145,87000000.0
2009-05-15 00:35:00,1.6814,1.68235,1.6808,1.682,345400000.0
2009-05-15 00:40:00,1.68205,1.6825,1.6816,1.6819,384000000.0
2009-05-15 00:45:00,1.6819,1.6824,1.6818,1.68195,138800000.0
2009-05-15 00:50:00,1.68195,1.68245,1.68165,1.68185,211400000.0
2009-05-15 00:55:00,1.68175,1.68235,1.68155,1.6822,212600000.0
2009-05-15 01:00:00,1.68235,1.6826,1.68165,1.6822,207600000.0
2009-05-15 01:05:00,1.68245,1.68245,1.68149,1.68245,180600000.0
2009-05-15 01:10:00,1.68245,1.68275,1.68162,1.682,139600000.0
2009-05-15 01:15:00,1.682,1.68225,1.6807,1.68215,203000000.0
2009-05-15 01:20:00,1.68215,1.6827,1.68195,1.68255,186600000.0
2009-05-15 01:25:00,1.68255,1.6828,1.68235,1.6825,89200000.0
2009-05-15 01:30:00,1.6825,1.68255,1.6821,1.6822,71200000.0
2009-05-15 01:35:00,1.68215,1.68235,1.68175,1.682,120800000.0
2009-05-15 01:40:00,1.6819,1.682,1.68085,1.68185,111000000.0
2009-05-15 01:45:00,1.6819,1.6823,1.6818,1.682,92600000.0
2009-05-15 01:50:00,1.68195,1.683,1.68165,1.6827,247000000.0
2009-05-15 01:55:00,1.68255,1.68255,1.68155,1.68195,174200000.0
2009-05-15 02:00:00,1.6818,1.682,1.68155,1.6819,141600000.0
2009-05-15 02:05:00,1.68185,1.6825,1.68145,1.6817,232800000.0
2009-05-15 02:10:00,1.68165,1.68215,1.6816,1.68195,183000000.0
2009-05-15 02:15:00,1.68195,1.6825,1.68195,1.6824,186400000.0
2009-05-15 02:20:00,1.6824,1.6825,1.68155,1.68175,231800000.0
2009-05-15 02:25:00,1.68175,1.6822,1.68145,1.6817,157600000.0
2009-05-15 02:30:00,1.68165,1.68215,1.68155,1.6819,142800000.0
2009-05-15 02:35:00,1.6819,1.6824,1.6813,1.6822,406600000.0
2009-05-15 02:40:00,1.68225,1.68275,1.682,1.6827,203800000.0
2009-05-15 02:45:00,1.6827,1.6829,1.6823,1.68275,276600000.0
2009-05-15 02:50:00,1.68275,1.6829,1.6818,1.68225,531200000.0
2009-05-15 02:55:00,1.68225,1.6829,1.68185,1.68195,410200000.0
2009-05-15 03:00:00,1.68185,1.6826,1.68135,1.6824,303600000.0
2009-05-15 03:05:00,1.6824,1.6827,1.6811,1.6818,368000000.0
2009-05-15 03:10:00,1.68165,1.6823,1.68125,1.6819,256200000.0
2009-05-15 03:15:00,1.6819,1.6824,1.68165,1.6821,238000000.0
2009-05-15 03:20:00,1.6816,1.6824,1.68115,1.6818,266000000.0
2009-05-15 03:25:00,1.6819,1.6825,1.6818,1.68235,207200000.0
2009-05-15 03:30:00,1.6824,1.683,1.68225,1.6824,279400000.0
2009-05-15 03:35:00,1.68245,1.6828,1.6821,1.6828,167200000.0
2009-05-15 03:40:00,1.6828,1.6828,1.68195,1.68235,108200000.0
2009-05-15 03:45:00,1.68245,1.6831,1.68235,1.68295,243600000.0
2009-05-15 03:50:00,1.68295,1.683,1.682,1.6824,287400000.0
2009-05-15 03:55:00,1.68235,1.6825,1.682,1.6823,249600000.0
2009-05-15 04:00:00,1.6823,1.68255,1.68195,1.6825,192200000.0
2009-05-15 04:05:00,1.6826,1.6827,1.6821,1.6821,96200000.0
2009-05-15 04:10:00,1.68215,1.6825,1.68195,1.6821,187400000.0
2009-05-15 04:15:00,1.682,1.6826,1.68195,1.68245,231600000.0
2009-05-15 04:20:00,1.6824,1.68245,1.68215,1.6822,140000000.0
2009-05-15 04:25:00,1.68225,1.6825,1.682,1.6823,131200000.0
2009-05-15 04:30:00,1.6823,1.68245,1.68205,1.6823,85000000.0
2009-05-15 04:35:00,1.6823,1.6829,1.68215,1.6823,95400000.0
2009-05-15 04:40:00,1.6823,1.68285,1.6823,1.6825,196000000.0
2009-05-15 04:45:00,1.6825,1.6826,1.68215,1.6822,146600000.0
2009-05-15 04:50:00,1.6822,1.6826,1.68175,1.68245,233800000.0
2009-05-15 04:55:00,1.6824,1.68245,1.6818,1.68195,107600000.0
2009-05-15 05:00:00,1.68185,1.68235,1.6817,1.6823,114400000.0
2009-05-15 05:05:00,1.68235,1.6828,1.6823,1.6826,42000000.0
2009-05-15 05:10:00,1.6826,1.6829,1.68255,1.6828,132200000.0
2009-05-15 05:15:00,1.6827,1.68335,1.6826,1.68305,157600000.0
2009-05-15 05:20:00,1.683,1.6831,1.6826,1.68295,156400000.0
2009-05-15 05:25:00,1.68295,1.68295,1.6822,1.6822,114200000.0
2009-05-15 05:30:00,1.6822,1.68265,1.6822,1.68235,211800000.0
2009-05-15 05:35:00,1.68235,1.6824,1.68215,1.68225,119400000.0
2009-05-15 05:40:00,1.6823,1.68295,1.6823,1.6829,176000000.0
2009-05-15 05:45:00,1.68285,1.68315,1.68275,1.6829,80800000.0
2009-05-15 05:50:00,1.68285,1.68305,1.68255,1.68265,253400000.0
2009-05-15 05:55:00,1.68265,1.68275,1.68265,1.68265,77600000.0
2009-05-15 06:00:00,1.68265,1.68315,1.6824,1.6826,323000000.0
2009-05-15 06:05:00,1.6827,1.68305,1.6821,1.68245,276600000.0
2009-05-15 06:10:00,1.6825,1.68325,1.68245,1.68285,213200000.0
2009-05-15 06:15:00,1.68285,1.6831,1.6825,1.6825,183000000.0
2009-05-15 06:20:00,1.6824,1.6828,1.68235,1.68265,167800000.0
2009-05-15 06:25:00,1.6828,1.6828,1.68225,1.6825,197800000.0
2009-05-15 06:30:00,1.68255,1.6831,1.68255,1.68295,92800000.0
2009-05-15 06:35:00,1.68295,1.683,1.68255,1.68285,89200000.0
2009-05-15 06:40:00,1.68275,1.683,1.68245,1.683,172600000.0
2009-05-15 06:45:00,1.683,1.68305,1.68275,1.6828,154200000.0
2009-05-15 06:50:00,1.6828,1.68295,1.6824,1.68295,202000000.0
2009-05-15 06:55:00,1.68295,1.68305,1.6825,1.68255,188800000.0
2009-05-15 07:00:00,1.6826,1.6829,1.6825,1.6828,135200000.0
2009-05-15 07:05:00,1.68275,1.6834,1.68255,1.68275,246400000.0
2009-05-15 07:10:00,1.6826,1.68335,1.6826,1.68295,179200000.0
2009-05-15 07:15:00,1.683,1.6834,1.68255,1.68315,141200000.0
2009-05-15 07:20:00,1.68315,1.6834,1.68245,1.68325,282400000.0
2009-05-15 07:25:00,1.6832,1.68335,1.683,1.68315,75000000.0
2009-05-15 07:30:00,1.6831,1.6837,1.68275,1.68315,224000000.0
2009-05-15 07:35:00,1.6832,1.6834,1.6825,1.68285,325000000.0
2009-05-15 07:40:00,1.68305,1.6834,1.68245,1.6825,448800000.0
2009-05-15 07:45:00,1.6824,1.68375,1.6824,1.68365,438000000.0
2009-05-15 07:50:00,1.6836,1.6838,1.68275,1.6832,362800000.0
2009-05-15 07:55:00,1.6832,1.6844,1.68295,1.6836,485000000.0
2009-05-15 08:00:00,1.6836,1.6852,1.6832,1.68425,1025200000.0
2009-05-15 08:05:00,1.68415,1.68705,1.68365,1.68465,1143800000.0
2009-05-15 08:10:00,1.6847,1.68495,1.6836,1.684,735000000.0
2009-05-15 08:15:00,1.684,1.68545,1.6839,1.68445,837000000.0
2009-05-15 08:20:00,1.6845,1.68535,1.68425,1.6852,591600000.0
2009-05-15 08:25:00,1.6852,1.6855,1.6845,1.6846,644800000.0
2009-05-15 08:30:00,1.6846,1.68485,1.6835,1.6839,1284200000.0
2009-05-15 08:35:00,1.68395,1.68415,1.68235,1.68295,1461800000.0
2009-05-15 08:40:00,1.68295,1.68405,1.6828,1.68315,884600000.0
2009-05-15 08:45:00,1.68315,1.68345,1.6816,1.68335,1227800000.0
2009-05-15 08:50:00,1.68335,1.68345,1.68235,1.68275,1167400000.0
2009-05-15 08:55:00,1.68255,1.6833,1.68195,1.6826,1555000000.0
2009-05-15 09:00:00,1.68275,1.6841,1.6827,1.68405,1489400000.0
2009-05-15 09:05:00,1.68385,1.68415,1.6829,1.6833,1754099999.0
2009-05-15 09:10:00,1.6833,1.6844,1.68275,1.68435,1831800000.0
2009-05-15 09:15:00,1.6845,1.68745,1.68395,1.68635,1583000000.0
2009-05-15 09:20:00,1.68645,1.68655,1.68385,1.6851,1604400000.0
2009-05-15 09:25:00,1.68505,1.68585,1.68425,1.685,1730400000.0
2009-05-15 09:30:00,1.685,1.6859,1.68465,1.68475,1328200000.0
2009-05-15 09:35:00,1.68485,1.6854,1.6842,1.68455,1517400000.0
2009-05-15 09:40:00,1.68445,1.68555,1.68445,1.68525,1203200000.0
2009-05-15 09:45:00,1.68525,1.6865,1.6848,1.6862,1617200000.0
2009-05-15 09:50:00,1.6862,1.68635,1.684,1.6841,1255200000.0
2009-05-15 09:55:00,1.68415,1.6855,1.68355,1.68385,1334200000.0
2009-05-15 10:00:00,1.6839,1.68665,1.68365,1.68565,1886800000.0
2009-05-15 10:05:00,1.68565,1.6862,1.6841,1.6842,1506200000.0
2009-05-15 10:10:00,1.6842,1.6856,1.6836,1.68495,1725800000.0
2009-05-15 10:15:00,1.685,1.6855,1.6835,1.68365,1872500000.0
2009-05-15 10:20:00,1.68365,1.6841,1.6831,1.68405,1717600000.0
2009-05-15 10:25:00,1.68405,1.6845,1.68365,1.68395,1448400000.0
2009-05-15 10:30:00,1.68395,1.68415,1.68285,1.6837,1341400000.0
2009-05-15 10:35:00,1.6836,1.6843,1.68335,1.6838,1288500000.0
2009-05-15 10:40:00,1.6838,1.68415,1.6828,1.68385,1739900000.0
2009-05-15 10:45:00,1.68385,1.6841,1.6824,1.68335,2176600000.0
2009-05-15 10:50:00,1.68335,1.68365,1.6826,1.68305,1693800000.0
2009-05-15 10:55:00,1.68305,1.68405,1.68255,1.6831,1750000000.0
2009-05-15 11:00:00,1.6832,1.68365,1.6811,1.6817,1619800000.0
2009-05-15 11:05:00,1.68185,1.6822,1.68095,1.681,1680800000.0
2009-05-15 11:10:00,1.6809,1.6818,1.67985,1.6816,1591800000.0
2009-05-15 11:15:00,1.68155,1.68305,1.681,1.68165,2030400000.0
2009-05-15 11:20:00,1.6817,1.6821,1.6812,1.6818,1760400000.0
2009-05-15 11:25:00,1.68175,1.68185,1.68105,1.68165,1309000000.0
2009-05-15 11:30:00,1.68165,1.6821,1.6809,1.681,1314600000.0
2009-05-15 11:35:00,1.681,1.68125,1.67975,1.68065,1670800000.0
2009-05-15 11:40:00,1.6807,1.6832,1.6806,1.682,1138600000.0
2009-05-15 11:45:00,1.682,1.6828,1.68165,1.6826,1235600000.0
2009-05-15 11:50:00,1.6826,1.68285,1.6818,1.6821,1768200000.0
2009-05-15 11:55:00,1.6821,1.6823,1.6807,1.68115,1579800000.0
2009-05-15 12:00:00,1.68115,1.6818,1.68045,1.68175,1489000000.0
2009-05-15 12:05:00,1.68175,1.6818,1.68125,1.6816,1150800000.0
2009-05-15 12:10:00,1.6817,1.6819,1.6809,1.6811,985200000.0
2009-05-15 12:15:00,1.68115,1.6817,1.68105,1.68135,1750200000.0
2009-05-15 12:20:00,1.6815,1.6815,1.68,1.6809,1651400000.0
2009-05-15 12:25:00,1.6808,1.6808,1.6786,1.6788,1682200000.0
2009-05-15 12:30:00,1.6788,1.67985,1.67855,1.6796,1833600000.0
2009-05-15 12:35:00,1.6795,1.68025,1.6789,1.67975,1952400000.0
2009-05-15 12:40:00,1.67975,1.6809,1.67915,1.68065,1601800000.0
2009-05-15 12:45:00,1.6805,1.68195,1.68045,1.6815,1621800000.0
2009-05-15 12:50:00,1.6815,1.682,1.6812,1.68185,1299800000.0
2009-05-15 12:55:00,1.68185,1.68335,1.6817,1.6828,1522600000.0
2009-05-15 13:00:00,1.68305,1.68305,1.6811,1.68175,1681000000.0
2009-05-15 13:05:00,1.68185,1.6822,1.6813,1.6818,1213000000.0
2009-05-15 13:10:00,1.6818,1.68365,1.6817,1.68305,1584200000.0
2009-05-15 13:15:00,1.6832,1.68365,1.6824,1.68265,1451600000.0
2009-05-15 13:20:00,1.6827,1.68335,1.68225,1.6833,1627600000.0
2009-05-15 13:25:00,1.68325,1.6843,1.68315,1.6835,1401000000.0
2009-05-15 13:30:00,1.68355,1.6846,1.683,1.68385,1384400000.0
2009-05-15 13:35:00,1.6838,1.6846,1.6836,1.6845,1309400000.0
2009-05-15 13:40:00,1.68455,1.68525,1.68395,1.6842,1253800000.0
2009-05-15 13:45:00,1.6842,1.68475,1.6834,1.68475,1449400000.0
2009-05-15 13:50:00,1.68475,1.68535,1.684,1.68445,1153600000.0
2009-05-15 13:55:00,1.68445,1.6894,1.68435,1.68905,1850700000.0
2009-05-15 14:00:00,1.689,1.689,1.6864,1.68765,1974800000.0
2009-05-15 14:05:00,1.6876,1.68925,1.6871,1.6887,2223200000.0
2009-05-15 14:10:00,1.6887,1.6888,1.68705,1.68705,2190200000.0
2009-05-15 14:15:00,1.6871,1.68775,1.6859,1.6873,2055000000.0
2009-05-15 14:20:00,1.6873,1.68805,1.68605,1.6863,2030800000.0
2009-05-15 14:25:00,1.68635,1.68755,1.68555,1.6861,1853200000.0
2009-05-15 14:30:00,1.6861,1.6873,1.68525,1.6871,1678800000.0
2009-05-15 14:35:00,1.6871,1.68795,1.68595,1.68615,1265000000.0
2009-05-15 14:40:00,1.68615,1.6865,1.68555,1.6856,1578200000.0
2009-05-15 14:45:00,1.68565,1.68855,1.68505,1.68785,2051000000.0
2009-05-15 14:50:00,1.68795,1.68985,1.68715,1.6896,1902400000.0
2009-05-15 14:55:00,1.6896,1.69095,1.68875,1.68915,1875600000.0
2009-05-15 15:00:00,1.6892,1.69115,1.6892,1.69105,1889600000.0
2009-05-15 15:05:00,1.69095,1.6913,1.69045,1.6909,1664200000.0
2009-05-15 15:10:00,1.691,1.69195,1.6908,1.69135,1714400000.0
2009-05-15 15:15:00,1.69145,1.6934,1.69095,1.6925,2087600000.0
2009-05-15 15:20:00,1.6926,1.69355,1.69065,1.6911,2311800000.0
2009-05-15 15:25:00,1.6911,1.69125,1.69025,1.6905,1978600000.0
2009-05-15 15:30:00,1.6904,1.69075,1.68955,1.69015,2053000000.0
2009-05-15 15:35:00,1.6901,1.6916,1.68855,1.68855,1967000000.0
2009-05-15 15:40:00,1.68845,1.6892,1.68745,1.6888,1967000000.0
2009-05-15 15:45:00,1.68895,1.68925,1.68775,1.68845,2009000000.0
2009-05-15 15:50:00,1.68845,1.68875,1.68665,1.68775,1966200000.0
2009-05-15 15:55:00,1.68775,1.6884,1.68625,1.6872,2107400000.0
2009-05-15 16:00:00,1.6872,1.6872,1.6855,1.68615,1829800000.0
2009-05-15 16:05:00,1.6862,1.6871,1.6855,1.6865,1863000000.0
2009-05-15 16:10:00,1.6866,1.687,1.68485,1.68545,1601400000.0
2009-05-15 16:15:00,1.6854,1.6871,1.68515,1.68705,1703000000.0
2009-05-15 16:20:00,1.6867,1.6869,1.68565,1.6863,1912400000.0
2009-05-15 16:25:00,1.6865,1.68715,1.6853,1.6865,1421400000.0
2009-05-15 16:30:00,1.68645,1.68745,1.68545,1.68585,2045000000.0
2009-05-15 16:35:00,1.68585,1.6863,1.68515,1.6856,2129400000.0
2009-05-15 16:40:00,1.6856,1.68725,1.6856,1.68695,2007000000.0
2009-05-15 16:45:00,1.6869,1.68735,1.68525,1.68645,1590000000.0
2009-05-15 16:50:00,1.6864,1.68695,1.6849,1.68605,1610400000.0
2009-05-15 16:55:00,1.68605,1.68615,1.68495,1.6854,2408600000.0
2009-05-15 17:00:00,1.6854,1.6864,1.68445,1.6862,2313600000.0
2009-05-15 17:05:00,1.6862,1.68635,1.6844,1.6857,2186800000.0
2009-05-15 17:10:00,1.6857,1.6866,1.68515,1.6858,1991200000.0
2009-05-15 17:15:00,1.68585,1.6864,1.6857,1.68595,2079200000.0
2009-05-15 17:20:00,1.68595,1.686,1.6842,1.6858,1638000000.0
2009-05-15 17:25:00,1.6858,1.6867,1.68535,1.6866,1926200000.0
2009-05-15 17:30:00,1.6866,1.68665,1.68555,1.6865,1439400000.0
2009-05-15 17:35:00,1.6865,1.6882,1.68635,1.6875,1567400000.0
2009-05-15 17:40:00,1.68755,1.68825,1.68745,1.6879,2074400000.0
2009-05-15 17:45:00,1.6878,1.69,1.6876,1.68995,2288200000.0
2009-05-15 17:50:00,1.68995,1.69245,1.68985,1.69105,1964200000.0
2009-05-15 17:55:00,1.69105,1.6952,1.69105,1.6944,2361100000.0
2009-05-15 18:00:00,1.69445,1.6984,1.6944,1.6961,1986600000.0
2009-05-15 18:05:00,1.6961,1.7,1.69605,1.6968,2199400000.0
2009-05-15 18:10:00,1.6968,1.70235,1.69675,1.69965,2448000000.0
2009-05-15 18:15:00,1.69965,1.7013,1.6977,1.7006,2078600000.0
2009-05-15 18:20:00,1.7006,1.70065,1.69915,1.69945,1849200000.0
2009-05-15 18:25:00,1.69955,1.70035,1.6956,1.6966,2219200000.0
2009-05-15 18:30:00,1.6966,1.69895,1.6966,1.69845,1327200000.0
2009-05-15 18:35:00,1.6983,1.6984,1.6966,1.69735,1803400000.0
2009-05-15 18:40:00,1.69735,1.6983,1.6969,1.6983,1503200000.0
2009-05-15 18:45:00,1.6984,1.69995,1.69835,1.6992,843800000.0
2009-05-15 18:50:00,1.6992,1.6997,1.69855,1.6991,847200000.0
2009-05-15 18:55:00,1.6991,1.69915,1.6966,1.69695,1522600000.0
2009-05-15 19:00:00,1.69695,1.6974,1.6961,1.6964,2008600000.0
2009-05-15 19:05:00,1.69645,1.6966,1.6959,1.69615,1234400000.0
2009-05-15 19:10:00,1.6963,1.69735,1.69595,1.6972,1184600000.0
2009-05-15 19:15:00,1.6972,1.69905,1.69695,1.6971,1503200000.0
2009-05-15 19:20:00,1.69705,1.698,1.69675,1.69775,1127000000.0
2009-05-15 19:25:00,1.69775,1.69795,1.69655,1.6971,1052600000.0
2009-05-15 19:30:00,1.6971,1.69885,1.6971,1.6984,1506600000.0
2009-05-15 19:35:00,1.6984,1.6998,1.69795,1.699,2129600000.0
2009-05-15 19:40:00,1.69905,1.7012,1.69845,1.7008,1589400000.0
2009-05-15 19:45:00,1.70075,1.7017,1.70055,1.70155,1592200000.0
2009-05-15 19:50:00,1.70155,1.7031,1.701,1.70285,1963600000.0
2009-05-15 19:55:00,1.70305,1.7041,1.7027,1.70335,1709000000.0
2009-05-15 20:00:00,1.70355,1.704,1.7022,1.7033,1652500000.0
2009-05-15 20:05:00,1.7034,1.7037,1.70235,1.70345,1688200000.0
2009-05-15 20:10:00,1.70345,1.70355,1.70155,1.70195,1192400000.0
2009-05-15 20:15:00,1.7021,1.70265,1.70145,1.70195,1783600000.0
2009-05-15 20:20:00,1.7028,1.7044,1.70225,1.704,1790000000.0
2009-05-15 20:25:00,1.70395,1.70425,1.7023,1.7027,1358600000.0
2009-05-15 20:30:00,1.7027,1.7034,1.7027,1.703,1174600000.0
2009-05-15 20:35:00,1.703,1.7037,1.7025,1.70365,1534600000.0
2009-05-15 20:40:00,1.70365,1.70395,1.703,1.70315,1557400000.0
2009-05-15 20:45:00,1.70305,1.70365,1.7028,1.70345,1293600000.0
2009-05-15 20:50:00,1.70345,1.70365,1.70275,1.70305,976800000.0
2009-05-15 20:55:00,1.70305,1.7037,1.70175,1.70255,1463200000.0
2009-05-15 21:00:00,1.7025,1.7031,1.7019,1.7019,1690400000.0
2009-05-15 21:05:00,1.7021,1.7023,1.7013,1.7018,1245400000.0
2009-05-15 21:10:00,1.7017,1.7021,1.70145,1.70195,1155600000.0
2009-05-15 21:15:00,1.70195,1.7021,1.70075,1.7018,881600000.0
2009-05-15 21:20:00,1.7017,1.70235,1.70135,1.7019,907000000.0
2009-05-15 21:25:00,1.7019,1.7029,1.70145,1.7024,1299800000.0
2009-05-15 21:30:00,1.7023,1.70265,1.702,1.7026,933000000.0
2009-05-15 21:35:00,1.7026,1.703,1.70225,1.70225,808800000.0
2009-05-15 21:40:00,1.70235,1.70245,1.7017,1.7022,868800000.0
2009-05-15 21:45:00,1.70205,1.7025,1.70185,1.702,909600000.0
2009-05-15 21:50:00,1.702,1.7021,1.70155,1.7021,791000000.0
2009-05-15 21:55:00,1.70215,1.70215,1.7008,1.70155,862600000.0
2009-05-15 22:00:00,1.70155,1.70235,1.7014,1.7015,416600000.0
2009-05-15 22:05:00,1.7015,1.7021,1.7014,1.7014,353600000.0
2009-05-15 22:10:00,1.7014,1.70205,1.7014,1.7019,204000000.0
2009-05-15 22:15:00,1.70195,1.70225,1.7014,1.7014,254200000.0
2009-05-15 22:20:00,1.7013,1.70195,1.7012,1.7017,232800000.0
2009-05-15 22:25:00,1.70155,1.70175,1.70105,1.7012,231400000.0
2009-05-15 22:30:00,1.7012,1.70225,1.70095,1.7021,199600000.0
2009-05-15 22:35:00,1.70225,1.70255,1.70175,1.7021,162200000.0
2009-05-15 22:40:00,1.7021,1.70225,1.7013,1.70225,298200000.0
2009-05-15 22:45:00,1.70225,1.70225,1.7019,1.7021,243800000.0
2009-05-15 22:50:00,1.70215,1.70295,1.70195,1.70275,228000000.0
2009-05-15 22:55:00,1.7027,1.70275,1.70095,1.7019,327000000.0
2009-05-17 23:00:00,1.70074,1.7016,1.70066,1.7014,120800000.0
2009-05-17 23:05:00,1.7014,1.70255,1.70127,1.70255,60800000.0
2009-05-17 23:10:00,1.70245,1.70245,1.7011,1.7024,46000000.0
2009-05-17 23:15:00,1.7011,1.7021,1.70015,1.7021,279800000.0
2009-05-17 23:20:00,1.7024,1.7024,1.7024,1.7024,84800000.0
2009-05-17 23:25:00,1.7024,1.7024,1.70145,1.70162,270000000.0
2009-05-17 23:30:00,1.7015,1.70198,1.7014,1.7018,244200000.0
2009-05-17 23:35:00,1.7018,1.70252,1.70015,1.7021,149600000.0
2009-05-17 23:40:00,1.7021,1.7023,1.7014,1.7017,139800000.0
2009-05-17 23:45:00,1.70185,1.70195,1.70151,1.7019,195200000.0
2009-05-17 23:50:00,1.70185,1.7021,1.70095,1.70173,442800000.0
2009-05-17 23:55:00,1.70185,1.7025,1.70155,1.7025,119600000.0
2009-05-18 00:00:00,1.7025,1.7035,1.7024,1.7035,257200000.0
2009-05-18 00:05:00,1.70295,1.7047,1.70285,1.70445,249200000.0
2009-05-18 00:10:00,1.7043,1.7044,1.70385,1.7043,254400000.0
2009-05-18 00:15:00,1.70425,1.7044,1.70395,1.7044,81600000.0
2009-05-18 00:20:00,1.704,1.7044,1.704,1.7044,155200000.0
2009-05-18 00:25:00,1.7044,1.7044,1.7024,1.7029,364200000.0
2009-05-18 00:30:00,1.7029,1.70295,1.7022,1.7025,1830999997.0
2009-05-18 00:35:00,1.7022,1.7025,1.70105,1.7024,771199999.0
2009-05-18 00:40:00,1.7024,1.7024,1.7013,1.702,606200000.0
2009-05-18 00:45:00,1.701,1.702,1.70055,1.7017,126600000.0
2009-05-18 00:50:00,1.7006,1.7035,1.7006,1.7031,302000000.0
2009-05-18 00:55:00,1.7025,1.703,1.7021,1.7022,222200000.0
2009-05-18 01:00:00,1.7022,1.7033,1.70185,1.7029,324600000.0
2009-05-18 01:05:00,1.7022,1.7029,1.7018,1.7025,163000000.0
2009-05-18 01:10:00,1.7027,1.7031,1.7018,1.70245,82800000.0
2009-05-18 01:15:00,1.70245,1.70285,1.7016,1.7022,172400000.0
2009-05-18 01:20:00,1.7022,1.70355,1.7022,1.7035,213400000.0
2009-05-18 01:25:00,1.7036,1.70415,1.70243,1.7038,328000000.0
2009-05-18 01:30:00,1.70375,1.704,1.70345,1.70355,223200000.0
2009-05-18 01:35:00,1.70365,1.7068,1.70365,1.7051,675500003.0
2009-05-18 01:40:00,1.7052,1.70585,1.704,1.70507,234400000.0
2009-05-18 01:45:00,1.705,1.70538,1.704,1.7041,245000000.0
2009-05-18 01:50:00,1.7041,1.7044,1.70355,1.7041,424399999.0
2009-05-18 01:55:00,1.7041,1.7041,1.70305,1.7032,708999994.0
2009-05-18 02:00:00,1.7032,1.7036,1.70275,1.7036,829800000.0
2009-05-18 02:05:00,1.70295,1.7036,1.7019,1.702,362300000.0
2009-05-18 02:10:00,1.702,1.70245,1.70185,1.70195,339800000.0
2009-05-18 02:15:00,1.702,1.70315,1.70195,1.7029,519700000.0
2009-05-18 02:20:00,1.70305,1.7037,1.7017,1.7032,499800000.0
2009-05-18 02:25:00,1.7032,1.7033,1.7014,1.70185,3395800004.0
2009-05-18 02:30:00,1.7019,1.7025,1.7013,1.7024,453600000.0
2009-05-18 02:35:00,1.70245,1.703,1.7023,1.70245,211800000.0
2009-05-18 02:40:00,1.7024,1.70355,1.70235,1.7034,746799998.0
2009-05-18 02:45:00,1.7034,1.70405,1.70285,1.70345,292200000.0
2009-05-18 02:50:00,1.70345,1.7037,1.7025,1.7026,822800000.0
2009-05-18 02:55:00,1.7025,1.7026,1.70125,1.70185,516800000.0
2009-05-18 03:00:00,1.70175,1.7033,1.7016,1.7029,1955200002.0
2009-05-18 03:05:00,1.7029,1.70305,1.70215,1.7027,305200000.0
2009-05-18 03:10:00,1.7027,1.70315,1.7023,1.7028,358400000.0
2009-05-18 03:15:00,1.7028,1.70315,1.70225,1.70305,434000000.0
2009-05-18 03:20:00,1.70305,1.7032,1.70255,1.70285,413800000.0
2009-05-18 03:25:00,1.70295,1.7033,1.70245,1.70265,353200000.0
2009-05-18 03:30:00,1.7025,1.70355,1.7022,1.7032,624400000.0
2009-05-18 03:35:00,1.7032,1.7034,1.70245,1.7027,712800006.0
2009-05-18 03:40:00,1.70275,1.7028,1.70155,1.7022,300200000.0
2009-05-18 03:45:00,1.70215,1.7026,1.7016,1.7019,412200000.0
2009-05-18 03:50:00,1.7018,1.70285,1.7017,1.7026,535999998.0
2009-05-18 03:55:00,1.7026,1.7026,1.70135,1.7019,1389099991.0
2009-05-18 04:00:00,1.70185,1.7023,1.7014,1.7015,186800000.0
2009-05-18 04:05:00,1.70145,1.7023,1.70125,1.70195,273000000.0
2009-05-18 04:10:00,1.7021,1.70235,1.70125,1.70165,284300000.0
2009-05-18 04:15:00,1.70165,1.7021,1.7011,1.7021,343600000.0
2009-05-18 04:20:00,1.70125,1.70265,1.70125,1.7025,371800000.0
2009-05-18 04:25:00,1.70255,1.70395,1.7015,1.7025,455800003.0
2009-05-18 04:30:00,1.7021,1.7025,1.7017,1.7023,88400000.0
2009-05-18 04:35:00,1.7023,1.70275,1.70175,1.7018,307800000.0
2009-05-18 04:40:00,1.70205,1.7025,1.70165,1.7025,356600000.0
2009-05-18 04:45:00,1.7025,1.7026,1.70165,1.70215,213700000.0
2009-05-18 04:50:00,1.7022,1.7025,1.702,1.70225,156800000.0
2009-05-18 04:55:00,1.70235,1.70235,1.7018,1.70225,197400000.0
2009-05-18 05:00:00,1.7023,1.70235,1.70195,1.70215,170800000.0
2009-05-18 05:05:00,1.7022,1.70225,1.7013,1.70205,184600000.0
2009-05-18 05:10:00,1.70205,1.70285,1.70195,1.7023,366900000.0
2009-05-18 05:15:00,1.7024,1.7025,1.7017,1.70195,288400000.0
2009-05-18 05:20:00,1.70195,1.70265,1.70195,1.7025,369299998.0
2009-05-18 05:25:00,1.7025,1.70275,1.70245,1.7027,131900000.0
2009-05-18 05:30:00,1.70265,1.7036,1.70255,1.7034,180400000.0
2009-05-18 05:35:00,1.70345,1.7039,1.7034,1.7038,744400002.0
2009-05-18 05:40:00,1.70385,1.70415,1.7033,1.70415,217800000.0
2009-05-18 05:45:00,1.70415,1.70435,1.7037,1.704,268400000.0
2009-05-18 05:50:00,1.704,1.704,1.7031,1.704,54000000.0
2009-05-18 05:55:00,1.704,1.704,1.7029,1.703,134200000.0
2009-05-18 06:00:00,1.7031,1.7038,1.7027,1.7035,86500000.0
2009-05-18 06:05:00,1.7035,1.7035,1.7035,1.7035,244400000.0
2009-05-18 06:10:00,1.7035,1.7035,1.70295,1.7035,184100000.0
2009-05-18 06:15:00,1.7035,1.70375,1.7025,1.7025,184900000.0
2009-05-18 06:20:00,1.7033,1.7035,1.70245,1.70265,241300000.0
2009-05-18 06:25:00,1.7026,1.70305,1.7025,1.7029,134400000.0
2009-05-18 06:30:00,1.7029,1.70355,1.7027,1.7027,236000000.0
2009-05-18 06:35:00,1.7028,1.703,1.7019,1.7021,694200000.0
2009-05-18 06:40:00,1.7021,1.7021,1.70135,1.70175,1388600050.0
2009-05-18 06:45:00,1.70185,1.7023,1.70175,1.7023,222000000.0
2009-05-18 06:50:00,1.7023,1.7025,1.70128,1.7021,670900004.0
2009-05-18 06:55:00,1.7022,1.7023,1.70085,1.7011,478300006.0
2009-05-18 07:00:00,1.7014,1.7018,1.701,1.7017,272800000.0
2009-05-18 07:05:00,1.70155,1.70205,1.70145,1.70205,272900000.0
2009-05-18 07:10:00,1.70185,1.7027,1.70185,1.7027,477700001.0
2009-05-18 07:15:00,1.7025,1.7035,1.7025,1.7032,393800002.0
2009-05-18 07:20:00,1.7032,1.7035,1.703,1.70325,456599997.0
2009-05-18 07:25:00,1.70335,1.70365,1.70245,1.70325,567700014.0
2009-05-18 07:30:00,1.70325,1.70335,1.7021,1.7023,1008300001.0
2009-05-18 07:35:00,1.7023,1.7025,1.7017,1.70215,1026399998.0
2009-05-18 07:40:00,1.7023,1.70235,1.7012,1.70215,527500000.0
2009-05-18 07:45:00,1.70215,1.7026,1.70185,1.70205,603099999.0
2009-05-18 07:50:00,1.70205,1.7022,1.7009,1.7011,817700003.0
2009-05-18 07:55:00,1.7011,1.702,1.7006,1.702,1131900001.0
2009-05-18 08:00:00,1.70205,1.70275,1.7012,1.7014,342600000.0
2009-05-18 08:05:00,1.7012,1.70125,1.6995,1.6998,698199999.0
2009-05-18 08:10:00,1.69975,1.7013,1.69965,1.70105,921470002.0
2009-05-18 08:15:00,1.701,1.7028,1.701,1.7025,811470001.0
2009-05-18 08:20:00,1.70215,1.70305,1.70135,1.7018,880100000.0
2009-05-18 08:25:00,1.7018,1.7018,1.70025,1.70045,2740400063.0
2009-05-18 08:30:00,1.7004,1.70155,1.7004,1.7014,1360100000.0
2009-05-18 08:35:00,1.7014,1.7014,1.70045,1.7012,1321400000.0
2009-05-18 08:40:00,1.7012,1.70275,1.70065,1.7024,2125799978.0
2009-05-18 08:45:00,1.7024,1.7032,1.7022,1.70245,1463500000.0
2009-05-18 08:50:00,1.70255,1.70305,1.7022,1.70285,978999998.0
2009-05-18 08:55:00,1.70285,1.7029,1.7012,1.7018,1200899999.0
2009-05-18 09:00:00,1.70185,1.7034,1.7017,1.7022,1502099999.0
2009-05-18 09:05:00,1.7022,1.70255,1.70145,1.7018,883700000.0
2009-05-18 09:10:00,1.70175,1.70415,1.7017,1.7039,1292100000.0
2009-05-18 09:15:00,1.704,1.705,1.7039,1.70415,705000001.0
2009-05-18 09:20:00,1.70415,1.7044,1.70275,1.7033,2416200001.0
2009-05-18 09:25:00,1.7035,1.70375,1.7023,1.7037,1082600000.0
2009-05-18 09:30:00,1.7036,1.705,1.7036,1.7047,1230300000.0
2009-05-18 09:35:00,1.7047,1.70575,1.7047,1.7054,1227100000.0
2009-05-18 09:40:00,1.7054,1.70605,1.70435,1.7058,1732800000.0
2009-05-18 09:45:00,1.7058,1.70725,1.7058,1.7071,1585600000.0
2009-05-18 09:50:00,1.7071,1.70795,1.7067,1.7079,1906600000.0
2009-05-18 09:55:00,1.7078,1.708,1.7066,1.7067,2029500000.0
2009-05-18 10:00:00,1.70665,1.7077,1.7063,1.7066,2174200000.0
2009-05-18 10:05:00,1.70665,1.70755,1.7065,1.7071,1917300000.0
2009-05-18 10:10:00,1.7071,1.7079,1.7069,1.7072,2026600000.0
2009-05-18 10:15:00,1.7072,1.71035,1.7065,1.7103,2374600000.0
2009-05-18 10:20:00,1.71025,1.71225,1.71015,1.7108,2493800001.0
2009-05-18 10:25:00,1.7107,1.71165,1.71065,1.71165,1779800000.0
2009-05-18 10:30:00,1.7115,1.71235,1.7113,1.71225,2073000000.0
2009-05-18 10:35:00,1.7123,1.7123,1.71145,1.71225,2522000000.0
2009-05-18 10:40:00,1.71225,1.71335,1.71165,1.71325,2231800001.0
2009-05-18 10:45:00,1.71315,1.7133,1.71135,1.71205,2284200000.0
2009-05-18 10:50:00,1.71205,1.71285,1.71117,1.71169,2267000000.0
2009-05-18 10:55:00,1.71147,1.71465,1.71095,1.7143,2193000000.0
2009-05-18 11:00:00,1.7146,1.7169,1.7139,1.7156,2057600000.0
2009-05-18 11:05:00,1.71555,1.7157,1.7131,1.71475,2253600000.0
2009-05-18 11:10:00,1.7148,1.71515,1.7128,1.71315,1782600000.0
2009-05-18 11:15:00,1.71335,1.71335,1.7122,1.7132,1309000000.0
2009-05-18 11:20:00,1.7132,1.7138,1.7121,1.71245,1319600000.0
2009-05-18 11:25:00,1.71245,1.71285,1.7114,1.71215,1828600000.0
2009-05-18 11:30:00,1.71205,1.71265,1.7112,1.71195,1907000000.0
2009-05-18 11:35:00,1.71205,1.71245,1.7116,1.7117,2043600000.0
2009-05-18 11:40:00,1.7118,1.7121,1.71005,1.71025,2451600000.0
2009-05-18 11:45:00,1.71025,1.71045,1.7098,1.70995,1604000000.0
2009-05-18 11:50:00,1.70995,1.71075,1.70935,1.71055,1795600000.0
2009-05-18 11:55:00,1.7106,1.7115,1.70925,1.7111,1835800000.0
2009-05-18 12:00:00,1.7111,1.7125,1.7111,1.71245,2223000000.0
2009-05-18 12:05:00,1.71255,1.71285,1.7117,1.71245,1702600000.0
2009-05-18 12:10:00,1.7125,1.7125,1.7107,1.71115,1800400000.0
2009-05-18 12:15:00,1.71115,1.7124,1.7108,1.71235,1671000000.0
2009-05-18 12:20:00,1.71235,1.713,1.71155,1.71155,2177000000.0
2009-05-18 12:25:00,1.71155,1.712,1.71085,1.7116,1872000000.0
2009-05-18 12:30:00,1.71165,1.7133,1.71135,1.71285,1167400000.0
2009-05-18 12:35:00,1.7128,1.71325,1.7115,1.712,2332600000.0
2009-05-18 12:40:00,1.71215,1.71215,1.7101,1.71065,2202600000.0
2009-05-18 12:45:00,1.7107,1.711,1.71005,1.71025,1358000000.0
2009-05-18 12:50:00,1.7102,1.712,1.71005,1.7107,1890000000.0
2009-05-18 12:55:00,1.7107,1.71145,1.7088,1.70895,1779200000.0
2009-05-18 13:00:00,1.7091,1.70945,1.70745,1.7087,1390200000.0
2009-05-18 13:05:00,1.7087,1.7089,1.70815,1.7083,1060600000.0
2009-05-18 13:10:00,1.7083,1.71045,1.7083,1.7091,1511600000.0
2009-05-18 13:15:00,1.7091,1.71175,1.709,1.7113,1631000000.0
2009-05-18 13:20:00,1.7114,1.7128,1.7112,1.7122,1342600000.0
2009-05-18 13:25:00,1.7122,1.7128,1.71215,1.71235,968800000.0
2009-05-18 13:30:00,1.71235,1.7127,1.7119,1.7123,2385200000.0
2009-05-18 13:35:00,1.7121,1.7151,1.7121,1.7146,2353200000.0
2009-05-18 13:40:00,1.7146,1.716,1.71435,1.71465,2631500000.0
2009-05-18 13:45:00,1.7145,1.7146,1.71335,1.71385,2698800000.0
2009-05-18 13:50:00,1.71385,1.71415,1.7133,1.71355,1913200001.0
2009-05-18 13:55:00,1.71345,1.71445,1.7131,1.71395,2331200000.0
2009-05-18 14:00:00,1.714,1.7141,1.71315,1.7132,2376600000.0
2009-05-18 14:05:00,1.71325,1.7137,1.71225,1.7135,1933800000.0
2009-05-18 14:10:00,1.71355,1.71365,1.71245,1.71265,1698800000.0
2009-05-18 14:15:00,1.71265,1.7136,1.71185,1.71185,1677400000.0
2009-05-18 14:20:00,1.71185,1.7122,1.71145,1.71165,1413400000.0
2009-05-18 14:25:00,1.71165,1.71185,1.7107,1.71115,1617000000.0
2009-05-18 14:30:00,1.7112,1.7117,1.71095,1.7114,1158400000.0
2009-05-18 14:35:00,1.7114,1.71165,1.71105,1.7115,1234200000.0
2009-05-18 14:40:00,1.7115,1.712,1.7115,1.7117,1254800000.0
2009-05-18 14:45:00,1.71165,1.71165,1.7108,1.7114,1493800000.0
2009-05-18 14:50:00,1.7114,1.7115,1.7101,1.71015,1499200000.0
2009-05-18 14:55:00,1.71015,1.7103,1.70915,1.7098,2080400000.0
2009-05-18 15:00:00,1.70975,1.7117,1.7095,1.71165,1579600000.0
2009-05-18 15:05:00,1.7117,1.7128,1.71115,1.71135,1921400000.0
2009-05-18 15:10:00,1.71135,1.71175,1.7106,1.7111,2141800000.0
2009-05-18 15:15:00,1.7111,1.712,1.7107,1.7116,2120800000.0
2009-05-18 15:20:00,1.7116,1.71225,1.711,1.71105,2306200000.0
2009-05-18 15:25:00,1.71105,1.71165,1.71065,1.71135,2044600000.0
2009-05-18 15:30:00,1.71135,1.7128,1.7109,1.71205,2581700000.0
2009-05-18 15:35:00,1.71205,1.713,1.7117,1.71235,2394800001.0
2009-05-18 15:40:00,1.7123,1.71275,1.712,1.71215,2596600000.0
2009-05-18 15:45:00,1.71215,1.7129,1.7121,1.7128,2324400000.0
2009-05-18 15:50:00,1.71285,1.7135,1.71215,1.7124,2313000000.0
2009-05-18 15:55:00,1.7125,1.71275,1.7117,1.7118,1927800000.0
2009-05-18 16:00:00,1.71175,1.7123,1.7116,1.7122,2413400000.0
2009-05-18 16:05:00,1.7122,1.71245,1.71145,1.7121,2085200000.0
2009-05-18 16:10:00,1.7121,1.7126,1.7116,1.7122,2660200000.0
2009-05-18 16:15:00,1.7122,1.71365,1.7119,1.713,2801800000.0
2009-05-18 16:20:00,1.713,1.71355,1.7127,1.7134,2298800000.0
2009-05-18 16:25:00,1.7134,1.71365,1.7124,1.713,2227400000.0
2009-05-18 16:30:00,1.713,1.71435,1.71265,1.71425,2350800000.0
2009-05-18 16:35:00,1.7143,1.71485,1.71325,1.71455,2376400001.0
2009-05-18 16:40:00,1.71455,1.7154,1.71405,1.71525,2591599999.0
2009-05-18 16:45:00,1.71525,1.7159,1.71425,1.7152,2314000000.0
2009-05-18 16:50:00,1.7152,1.71535,1.71385,1.7143,2388400000.0
2009-05-18 16:55:00,1.71435,1.7147,1.7134,1.71355,2333600000.0
2009-05-18 17:00:00,1.7135,1.7137,1.71105,1.7113,2700000000.0
2009-05-18 17:05:00,1.7113,1.71195,1.7113,1.71195,2293000000.0
2009-05-18 17:10:00,1.71195,1.7127,1.71085,1.7125,2091400000.0
2009-05-18 17:15:00,1.7125,1.7128,1.70995,1.71035,2499400000.0
2009-05-18 17:20:00,1.71035,1.7111,1.7101,1.7106,2473000000.0
2009-05-18 17:25:00,1.71065,1.71115,1.7103,1.7108,2180800000.0
2009-05-18 17:30:00,1.7108,1.71105,1.7102,1.71045,1536600000.0
2009-05-18 17:35:00,1.71045,1.7113,1.7103,1.7104,1807000000.0
2009-05-18 17:40:00,1.7104,1.71155,1.71035,1.7114,1622200000.0
2009-05-18 17:45:00,1.7115,1.7128,1.71125,1.71205,2400000000.0
2009-05-18 17:50:00,1.71185,1.71215,1.7109,1.712,2339200001.0
2009-05-18 17:55:00,1.71205,1.71205,1.711,1.71145,2156200000.0
2009-05-18 18:00:00,1.71125,1.71175,1.7107,1.7111,1864600000.0
2009-05-18 18:05:00,1.71105,1.7112,1.70995,1.71055,1403000000.0
2009-05-18 18:10:00,1.71035,1.71045,1.7093,1.70945,1301400000.0
2009-05-18 18:15:00,1.70935,1.70975,1.7092,1.70975,1665800000.0
2009-05-18 18:20:00,1.7097,1.71045,1.70945,1.71045,896200000.0
2009-05-18 18:25:00,1.7105,1.71055,1.7089,1.70945,2046800000.0
2009-05-18 18:30:00,1.70945,1.71025,1.70925,1.7101,1516400000.0
2009-05-18 18:35:00,1.7101,1.71015,1.7095,1.70995,1183800000.0
2009-05-18 18:40:00,1.70995,1.71095,1.70985,1.71095,1980800000.0
2009-05-18 18:45:00,1.7109,1.7112,1.70885,1.709,1548200000.0
2009-05-18 18:50:00,1.70895,1.7096,1.7089,1.7094,1480000000.0
2009-05-18 18:55:00,1.7095,1.70995,1.70905,1.7092,1413800000.0
2009-05-18 19:00:00,1.7092,1.7099,1.7088,1.70975,1947400000.0
2009-05-18 19:05:00,1.70975,1.71005,1.7091,1.7091,1478000000.0
2009-05-18 19:10:00,1.7091,1.70955,1.70895,1.7094,1289000000.0
2009-05-18 19:15:00,1.7094,1.7097,1.70905,1.70925,1269000000.0
2009-05-18 19:20:00,1.7093,1.70945,1.70855,1.7086,1196400000.0
2009-05-18 19:25:00,1.70865,1.70885,1.70815,1.70855,1127200000.0
2009-05-18 19:30:00,1.70855,1.7092,1.7083,1.70915,829600000.0
2009-05-18 19:35:00,1.70915,1.7095,1.70885,1.70915,651400000.0
2009-05-18 19:40:00,1.7091,1.70925,1.7085,1.7088,1059400000.0
2009-05-18 19:45:00,1.7087,1.7093,1.7086,1.7092,740000000.0
2009-05-18 19:50:00,1.7092,1.70955,1.7087,1.7093,651400000.0
2009-05-18 19:55:00,1.7093,1.70945,1.7086,1.70895,1049600000.0
2009-05-18 20:00:00,1.709,1.709,1.7081,1.7083,636600000.0
2009-05-18 20:05:00,1.7083,1.70905,1.7083,1.709,516200000.0
2009-05-18 20:10:00,1.709,1.70985,1.70875,1.7094,1239200000.0
2009-05-18 20:15:00,1.7094,1.70985,1.70895,1.7096,1248600000.0
2009-05-18 20:20:00,1.7096,1.70975,1.70885,1.70925,1303400000.0
2009-05-18 20:25:00,1.70925,1.7096,1.70895,1.70925,1676400000.0
2009-05-18 20:30:00,1.70925,1.70985,1.7089,1.70965,1041800000.0
2009-05-18 20:35:00,1.70965,1.7102,1.7095,1.70995,886000000.0
2009-05-18 20:40:00,1.7099,1.71015,1.7095,1.71,1273200000.0
2009-05-18 20:45:00,1.71,1.71075,1.7099,1.71015,1012800000.0
2009-05-18 20:50:00,1.71015,1.71025,1.70945,1.70955,1104400000.0
2009-05-18 20:55:00,1.7096,1.7102,1.7091,1.7094,1099400000.0
2009-05-18 21:00:00,1.7094,1.70955,1.70875,1.7093,1485600000.0
2009-05-18 21:05:00,1.70915,1.7096,1.7087,1.7088,1031600000.0
2009-05-18 21:10:00,1.70885,1.70985,1.70885,1.70955,944800000.0
2009-05-18 21:15:00,1.7096,1.7102,1.70875,1.71005,1528200000.0
2009-05-18 21:20:00,1.71005,1.7102,1.70955,1.71005,870000000.0
2009-05-18 21:25:00,1.71005,1.71045,1.7097,1.7102,896800000.0
2009-05-18 21:30:00,1.7102,1.71035,1.70965,1.70995,844200000.0
2009-05-18 21:35:00,1.71,1.71045,1.70965,1.7103,671000000.0
2009-05-18 21:40:00,1.71015,1.7106,1.7095,1.70975,1293000000.0
2009-05-18 21:45:00,1.70995,1.71025,1.70905,1.70975,1351200000.0
2009-05-18 21:50:00,1.7097,1.71135,1.7097,1.71025,1663600000.0
2009-05-18 21:55:00,1.71025,1.71025,1.70895,1.7093,932800000.0
2009-05-18 22:00:00,1.70935,1.70985,1.70865,1.7094,783800000.0
2009-05-18 22:05:00,1.7093,1.7097,1.709,1.70945,568000000.0
2009-05-18 22:10:00,1.70945,1.70995,1.7092,1.7092,471200000.0
2009-05-18 22:15:00,1.7092,1.7099,1.7092,1.7097,257200000.0
2009-05-18 22:20:00,1.7097,1.71025,1.7095,1.7101,440400000.0
2009-05-18 22:25:00,1.7101,1.71025,1.7098,1.71015,660200000.0
2009-05-18 22:30:00,1.71015,1.71035,1.7095,1.70955,598200000.0
2009-05-18 22:35:00,1.7095,1.7099,1.7094,1.7099,295600000.0
2009-05-18 22:40:00,1.7099,1.70995,1.70935,1.70945,403800000.0
2009-05-18 22:45:00,1.70945,1.7099,1.7093,1.7094,285000000.0
2009-05-18 22:50:00,1.70945,1.7098,1.7093,1.70955,211400000.0
2009-05-18 22:55:00,1.70955,1.7097,1.70935,1.7096,345000000.0
2009-05-18 23:00:00,1.70912,1.70955,1.70871,1.70935,208000000.0
2009-05-18 23:05:00,1.70945,1.7099,1.70915,1.7096,188600000.0
2009-05-18 23:10:00,1.7096,1.7096,1.70925,1.7093,44600000.0
2009-05-18 23:15:00,1.70886,1.7093,1.70876,1.70925,323200000.0
2009-05-18 23:20:00,1.70883,1.70935,1.70883,1.70895,206000000.0
2009-05-18 23:25:00,1.7093,1.70945,1.7084,1.70895,81800000.0
2009-05-18 23:30:00,1.70895,1.70935,1.70855,1.70905,153400000.0
2009-05-18 23:35:00,1.70905,1.70945,1.7089,1.70915,174600000.0
2009-05-18 23:40:00,1.7091,1.70945,1.7088,1.709,122600000.0
2009-05-18 23:45:00,1.70849,1.70905,1.70837,1.70895,44000000.0
2009-05-18 23:50:00,1.709,1.7092,1.70895,1.70915,19800000.0
2009-05-18 23:55:00,1.7092,1.70935,1.7088,1.7091,96600000.0
2009-05-19 00:00:00,1.7092,1.70945,1.709,1.7093,80800000.0
2009-05-19 00:05:00,1.70876,1.70935,1.70846,1.70865,143400000.0
2009-05-19 00:10:00,1.7093,1.7093,1.7089,1.70905,76200000.0
2009-05-19 00:15:00,1.70905,1.7093,1.709,1.70905,66200000.0
2009-05-19 00:20:00,1.7091,1.7091,1.70821,1.7091,109200000.0
2009-05-19 00:25:00,1.7091,1.7095,1.70905,1.7095,55400000.0
2009-05-19 00:30:00,1.70955,1.70975,1.70892,1.70955,126000000.0
2009-05-19 00:35:00,1.7095,1.70965,1.70876,1.7095,143400000.0
2009-05-19 00:40:00,1.7095,1.7096,1.7092,1.7094,68200000.0
2009-05-19 00:45:00,1.70945,1.7096,1.7091,1.70925,65400000.0
2009-05-19 00:50:00,1.70915,1.70955,1.7088,1.70915,158800000.0
2009-05-19 00:55:00,1.70905,1.7095,1.7088,1.7091,270800000.0
2009-05-19 01:00:00,1.7091,1.7095,1.7088,1.7092,363800000.0
2009-05-19 01:05:00,1.7094,1.7094,1.7088,1.7089,249400000.0
2009-05-19 01:10:00,1.7089,1.7093,1.70835,1.7089,242000000.0
2009-05-19 01:15:00,1.7089,1.7093,1.7088,1.7089,177600000.0
2009-05-19 01:20:00,1.7089,1.7089,1.7079,1.70815,119600000.0
2009-05-19 01:25:00,1.7081,1.70865,1.70795,1.70845,247400000.0
2009-05-19 01:30:00,1.70845,1.70895,1.7082,1.7085,259800000.0
2009-05-19 01:35:00,1.7086,1.709,1.70835,1.70875,132200000.0
2009-05-19 01:40:00,1.70885,1.70885,1.70784,1.70845,169400000.0
2009-05-19 01:45:00,1.7085,1.7085,1.7076,1.70785,253600000.0
2009-05-19 01:50:00,1.70795,1.7085,1.70755,1.70815,156000000.0
2009-05-19 01:55:00,1.70815,1.70885,1.70815,1.7084,262800000.0
2009-05-19 02:00:00,1.70835,1.7096,1.70815,1.7087,436600000.0
2009-05-19 02:05:00,1.7087,1.70875,1.7075,1.7084,566600000.0
2009-05-19 02:10:00,1.7084,1.709,1.7081,1.7088,301600000.0
2009-05-19 02:15:00,1.7088,1.7092,1.7083,1.70885,513600000.0
2009-05-19 02:20:00,1.7089,1.70985,1.7084,1.7087,546600000.0
2009-05-19 02:25:00,1.70865,1.70885,1.7079,1.7082,578200000.0
2009-05-19 02:30:00,1.7083,1.7095,1.70825,1.7088,573000000.0
2009-05-19 02:35:00,1.7089,1.70905,1.7079,1.70815,600200000.0
2009-05-19 02:40:00,1.7081,1.7093,1.708,1.7086,479600000.0
2009-05-19 02:45:00,1.7086,1.7086,1.7073,1.70795,427600000.0
2009-05-19 02:50:00,1.70805,1.7084,1.7073,1.7077,489400000.0
2009-05-19 02:55:00,1.7077,1.70795,1.70655,1.70665,710200000.0
2009-05-19 03:00:00,1.7068,1.70785,1.70655,1.7078,592600000.0
2009-05-19 03:05:00,1.7078,1.7079,1.7069,1.70765,465400000.0
2009-05-19 03:10:00,1.70775,1.70785,1.7071,1.70735,273800000.0
2009-05-19 03:15:00,1.70725,1.7075,1.70675,1.70675,239000000.0
2009-05-19 03:20:00,1.70675,1.70685,1.7056,1.7059,473600000.0
2009-05-19 03:25:00,1.7059,1.7065,1.7056,1.70645,404000000.0
2009-05-19 03:30:00,1.70645,1.70685,1.7061,1.7068,398000000.0
2009-05-19 03:35:00,1.7068,1.70795,1.7068,1.70765,382800000.0
2009-05-19 03:40:00,1.70765,1.709,1.7076,1.70885,408000000.0
2009-05-19 03:45:00,1.70885,1.7091,1.70755,1.7077,315800000.0
2009-05-19 03:50:00,1.70765,1.70825,1.70745,1.70805,269400000.0
2009-05-19 03:55:00,1.70805,1.7085,1.70745,1.70795,341200000.0
2009-05-19 04:00:00,1.70795,1.7082,1.70755,1.70785,253600000.0
2009-05-19 04:05:00,1.7078,1.70835,1.7077,1.7081,361800000.0
2009-05-19 04:10:00,1.7081,1.70825,1.7076,1.70785,135400000.0
2009-05-19 04:15:00,1.7078,1.7083,1.7075,1.7081,372600000.0
2009-05-19 04:20:00,1.7081,1.70815,1.7076,1.70795,138200000.0
2009-05-19 04:25:00,1.7079,1.70825,1.7079,1.7081,104200000.0
2009-05-19 04:30:00,1.70805,1.70855,1.70785,1.7085,284600000.0
2009-05-19 04:35:00,1.7085,1.7087,1.7081,1.7086,315400000.0
2009-05-19 04:40:00,1.7088,1.709,1.70805,1.7085,490800000.0
2009-05-19 04:45:00,1.7085,1.7099,1.7085,1.7089,498500000.0
2009-05-19 04:50:00,1.70915,1.7092,1.7081,1.70865,401800000.0
2009-05-19 04:55:00,1.7086,1.70905,1.7082,1.7087,313600000.0
2009-05-19 05:00:00,1.70865,1.709,1.7084,1.7084,177800000.0
2009-05-19 05:05:00,1.70855,1.70935,1.70855,1.7092,159200000.0
2009-05-19 05:10:00,1.70935,1.70975,1.709,1.7091,111400000.0
2009-05-19 05:15:00,1.7091,1.7092,1.70865,1.7088,90200000.0
2009-05-19 05:20:00,1.70875,1.7093,1.70855,1.70905,141800000.0
2009-05-19 05:25:00,1.70905,1.7091,1.7086,1.70905,207800000.0
2009-05-19 05:30:00,1.7092,1.7097,1.70895,1.70955,293400000.0
2009-05-19 05:35:00,1.70955,1.70995,1.70925,1.70975,147600000.0
2009-05-19 05:40:00,1.70975,1.70975,1.70925,1.7095,134400000.0
2009-05-19 05:45:00,1.70955,1.71005,1.7091,1.70915,309200000.0
2009-05-19 05:50:00,1.7092,1.70955,1.7092,1.7094,228400000.0
2009-05-19 05:55:00,1.7094,1.70945,1.7083,1.70845,228200000.0
2009-05-19 06:00:00,1.70835,1.70875,1.7077,1.7085,530800000.0
2009-05-19 06:05:00,1.70835,1.7093,1.70835,1.7093,354400000.0
2009-05-19 06:10:00,1.70945,1.70995,1.7087,1.70905,568200000.0
2009-05-19 06:15:00,1.70905,1.7098,1.70905,1.7096,377800000.0
2009-05-19 06:20:00,1.7096,1.70975,1.709,1.7091,447600000.0
2009-05-19 06:25:00,1.7091,1.70945,1.7085,1.70915,465800000.0
2009-05-19 06:30:00,1.70915,1.70985,1.7087,1.70895,425600000.0
2009-05-19 06:35:00,1.709,1.70955,1.7089,1.70955,311600000.0
2009-05-19 06:40:00,1.7095,1.7098,1.7092,1.7095,216400000.0
2009-05-19 06:45:00,1.7095,1.71005,1.7092,1.70925,327000000.0
2009-05-19 06:50:00,1.7093,1.70945,1.7086,1.70905,194800000.0
2009-05-19 06:55:00,1.709,1.7098,1.7089,1.7092,232600000.0
2009-05-19 07:00:00,1.7092,1.7094,1.7084,1.70895,254400000.0
2009-05-19 07:05:00,1.7089,1.7096,1.70805,1.7096,495600000.0
2009-05-19 07:10:00,1.70965,1.70985,1.70915,1.70935,308400000.0
2009-05-19 07:15:00,1.70935,1.70975,1.70835,1.70955,421600000.0
2009-05-19 07:20:00,1.70955,1.7099,1.70915,1.7097,371600000.0
2009-05-19 07:25:00,1.70965,1.7097,1.7091,1.70915,502200000.0
2009-05-19 07:30:00,1.70915,1.7096,1.70895,1.7093,246200000.0
2009-05-19 07:35:00,1.70925,1.71,1.7089,1.7098,424000000.0
2009-05-19 07:40:00,1.7098,1.71005,1.70925,1.7097,379600000.0
2009-05-19 07:45:00,1.70975,1.7099,1.70905,1.70945,482400000.0
2009-05-19 07:50:00,1.70945,1.71065,1.70945,1.7102,405600000.0
2009-05-19 07:55:00,1.7103,1.7108,1.70985,1.7107,717600000.0
2009-05-19 08:00:00,1.7107,1.7117,1.7107,1.71135,864400000.0
2009-05-19 08:05:00,1.7113,1.7115,1.7105,1.71075,696400000.0
2009-05-19 08:10:00,1.71075,1.7118,1.7107,1.7115,481800000.0
2009-05-19 08:15:00,1.7115,1.7119,1.7111,1.7112,852800000.0
2009-05-19 08:20:00,1.7112,1.7118,1.71085,1.7112,826200000.0
2009-05-19 08:25:00,1.7113,1.71205,1.7111,1.7116,784200000.0
2009-05-19 08:30:00,1.71165,1.71535,1.71135,1.714,2335300000.0
2009-05-19 08:35:00,1.714,1.71745,1.7137,1.71625,2380200000.0
2009-05-19 08:40:00,1.71635,1.7171,1.71535,1.7159,1909200000.0
2009-05-19 08:45:00,1.71595,1.7176,1.71555,1.7174,1874000000.0
2009-05-19 08:50:00,1.7172,1.7183,1.7159,1.7162,1818000000.0
2009-05-19 08:55:00,1.7162,1.71765,1.7162,1.71635,2289800000.0
2009-05-19 09:00:00,1.71625,1.71895,1.71575,1.71875,1955000000.0
2009-05-19 09:05:00,1.71875,1.7204,1.71835,1.71995,2180800000.0
2009-05-19 09:10:00,1.7199,1.7225,1.71905,1.72155,2269000000.0
2009-05-19 09:15:00,1.7215,1.7221,1.72025,1.7205,2451200000.0
2009-05-19 09:20:00,1.72035,1.7212,1.71965,1.72,1960000000.0
2009-05-19 09:25:00,1.72,1.72135,1.71935,1.7211,2211200000.0
2009-05-19 09:30:00,1.7212,1.72125,1.7186,1.71995,2301600000.0
2009-05-19 09:35:00,1.71995,1.7201,1.71865,1.71945,2020600000.0
2009-05-19 09:40:00,1.71945,1.71975,1.7169,1.71845,1819100000.0
2009-05-19 09:45:00,1.7183,1.7191,1.71715,1.7179,1742300000.0
2009-05-19 09:50:00,1.7179,1.71975,1.71725,1.7194,1560000000.0
2009-05-19 09:55:00,1.71935,1.7204,1.7188,1.71975,2765600000.0
2009-05-19 10:00:00,1.7198,1.721,1.7188,1.7201,2918200000.0
2009-05-19 10:05:00,1.72005,1.7203,1.71825,1.7186,2202000000.0
2009-05-19 10:10:00,1.71865,1.7187,1.7174,1.71795,2767200000.0
2009-05-19 10:15:00,1.718,1.7184,1.7174,1.7179,2506000000.0
2009-05-19 10:20:00,1.71795,1.71805,1.71675,1.71725,2494000000.0
2009-05-19 10:25:00,1.7172,1.71805,1.7167,1.7174,2748000000.0
2009-05-19 10:30:00,1.71615,1.71895,1.71515,1.71775,2427600000.0
2009-05-19 10:35:00,1.7178,1.7208,1.7174,1.72065,2364800000.0
2009-05-19 10:40:00,1.7207,1.7207,1.71905,1.7199,1817600000.0
2009-05-19 10:45:00,1.7199,1.7201,1.71905,1.7192,1432800000.0
2009-05-19 10:50:00,1.71935,1.71935,1.71753,1.7186,1960400000.0
2009-05-19 10:55:00,1.71895,1.71945,1.71865,1.71875,1928600000.0
2009-05-19 11:00:00,1.71875,1.7193,1.717,1.7175,1601900000.0
2009-05-19 11:05:00,1.71765,1.7184,1.7164,1.7171,2582300000.0
2009-05-19 11:10:00,1.7172,1.71785,1.71595,1.71665,2206000000.0
2009-05-19 11:15:00,1.71665,1.71765,1.7161,1.71715,2278400000.0
2009-05-19 11:20:00,1.71715,1.7173,1.71625,1.7169,2016400000.0
2009-05-19 11:25:00,1.717,1.7187,1.71685,1.7184,2387000000.0
2009-05-19 11:30:00,1.7185,1.71975,1.718,1.71875,2086200000.0
2009-05-19 11:35:00,1.71935,1.7197,1.7177,1.7193,2336800000.0
2009-05-19 11:40:00,1.7194,1.7201,1.71845,1.71955,2570300000.0
2009-05-19 11:45:00,1.71965,1.72035,1.7192,1.7194,2083200000.0
2009-05-19 11:50:00,1.7194,1.7204,1.7193,1.7196,1787800000.0
2009-05-19 11:55:00,1.7196,1.7199,1.71835,1.719,2001800000.0
2009-05-19 12:00:00,1.719,1.7204,1.7188,1.71945,1724400000.0
2009-05-19 12:05:00,1.7194,1.72095,1.7192,1.72085,1775800000.0
2009-05-19 12:10:00,1.72085,1.72375,1.7206,1.72355,2222800000.0
2009-05-19 12:15:00,1.7239,1.72405,1.72245,1.7228,1849900000.0
2009-05-19 12:20:00,1.7228,1.724,1.72215,1.7235,1739600000.0
2009-05-19 12:25:00,1.7235,1.7235,1.72245,1.7232,1798200000.0
2009-05-19 12:30:00,1.7232,1.7239,1.72215,1.72235,2441400000.0
2009-05-19 12:35:00,1.72235,1.7228,1.72185,1.7219,1379400000.0
2009-05-19 12:40:00,1.72185,1.72215,1.7216,1.72195,2084800000.0
2009-05-19 12:45:00,1.72195,1.7236,1.7215,1.72235,2543800001.0
2009-05-19 12:50:00,1.7224,1.7254,1.72235,1.72445,1967100000.0
2009-05-19 12:55:00,1.72445,1.7245,1.72255,1.7232,1976000000.0
2009-05-19 13:00:00,1.7232,1.7249,1.72275,1.72325,2174200000.0
2009-05-19 13:05:00,1.72345,1.72355,1.72175,1.72185,1921800001.0
2009-05-19 13:10:00,1.72185,1.7231,1.7218,1.7228,1718100000.0
2009-05-19 13:15:00,1.7228,1.72305,1.72095,1.72165,2053800000.0
2009-05-19 13:20:00,1.72165,1.7227,1.72155,1.72225,1664200000.0
2009-05-19 13:25:00,1.72215,1.7223,1.72135,1.7216,1473200000.0
2009-05-19 13:30:00,1.7216,1.72215,1.71945,1.71975,2311200000.0
2009-05-19 13:35:00,1.7197,1.721,1.71905,1.72065,2295600000.0
2009-05-19 13:40:00,1.72065,1.7211,1.72,1.72005,1790800000.0
2009-05-19 13:45:00,1.72005,1.7216,1.72005,1.72145,2048600000.0
2009-05-19 13:50:00,1.72145,1.72265,1.72125,1.7221,2127200000.0
2009-05-19 13:55:00,1.72205,1.7226,1.72085,1.7211,2033400000.0
2009-05-19 14:00:00,1.7212,1.72325,1.7211,1.72165,2072600000.0
2009-05-19 14:05:00,1.72175,1.72265,1.72165,1.72245,1607400000.0
2009-05-19 14:10:00,1.72245,1.7232,1.72225,1.72225,2269000000.0
2009-05-19 14:15:00,1.72215,1.72265,1.7217,1.7221,1441600000.0
2009-05-19 14:20:00,1.722,1.7229,1.72155,1.7226,1841200000.0
2009-05-19 14:25:00,1.7226,1.72365,1.72235,1.72255,1223000000.0
2009-05-19 14:30:00,1.7225,1.7232,1.7208,1.7213,1955600000.0
2009-05-19 14:35:00,1.7213,1.72165,1.71975,1.7199,2276400000.0
2009-05-19 14:40:00,1.7198,1.7212,1.7198,1.7206,2335800000.0
2009-05-19 14:45:00,1.7206,1.7212,1.7204,1.7206,2506600000.0
2009-05-19 14:50:00,1.7206,1.7223,1.7206,1.72125,2148800000.0
2009-05-19 14:55:00,1.72125,1.7222,1.72105,1.72185,2136800000.0
2009-05-19 15:00:00,1.7218,1.72255,1.72175,1.7223,2152000000.0
2009-05-19 15:05:00,1.7223,1.7234,1.7211,1.7216,2322900000.0
2009-05-19 15:10:00,1.7215,1.7225,1.7214,1.72185,2439200000.0
2009-05-19 15:15:00,1.7219,1.7221,1.721,1.72125,1869600000.0
2009-05-19 15:20:00,1.7212,1.72235,1.7209,1.722,2171000000.0
2009-05-19 15:25:00,1.722,1.72205,1.7205,1.72105,1387400000.0
2009-05-19 15:30:00,1.72105,1.7216,1.72085,1.7214,2062600000.0
2009-05-19 15:35:00,1.72145,1.7233,1.72055,1.7229,2071600000.0
2009-05-19 15:40:00,1.7229,1.72315,1.72155,1.7218,1908400000.0
2009-05-19 15:45:00,1.7218,1.72225,1.72125,1.7219,1988400000.0
2009-05-19 15:50:00,1.7219,1.72275,1.7215,1.7215,2356400000.0
2009-05-19 15:55:00,1.7215,1.72355,1.7214,1.72355,2553800000.0
2009-05-19 16:00:00,1.7235,1.72375,1.7225,1.7237,2332400001.0
2009-05-19 16:05:00,1.7237,1.72435,1.72295,1.72305,2821400000.0
2009-05-19 16:10:00,1.72305,1.7249,1.723,1.72445,2008600000.0
2009-05-19 16:15:00,1.7244,1.7259,1.72415,1.72545,1699200001.0
2009-05-19 16:20:00,1.72545,1.7272,1.72545,1.7261,1762200001.0
2009-05-19 16:25:00,1.7261,1.7267,1.72585,1.7265,1843000000.0
2009-05-19 16:30:00,1.7265,1.7269,1.7248,1.72535,2718600000.0
2009-05-19 16:35:00,1.72535,1.7257,1.72465,1.7248,2495200000.0
2009-05-19 16:40:00,1.72495,1.72595,1.72475,1.72555,2260600000.0
2009-05-19 16:45:00,1.72545,1.7261,1.7243,1.7245,2286800000.0
2009-05-19 16:50:00,1.72445,1.72465,1.7238,1.72465,1890400000.0
2009-05-19 16:55:00,1.7247,1.7256,1.72405,1.72545,2587000000.0
2009-05-19 17:00:00,1.72545,1.72585,1.72435,1.72455,2558200000.0
2009-05-19 17:05:00,1.7244,1.7252,1.7239,1.725,2531400000.0
2009-05-19 17:10:00,1.725,1.7256,1.7244,1.72505,2052400000.0
2009-05-19 17:15:00,1.72515,1.7255,1.7241,1.7246,2201800000.0
2009-05-19 17:20:00,1.72455,1.72605,1.72455,1.7255,2353200000.0
2009-05-19 17:25:00,1.72545,1.72555,1.7235,1.7237,2215800001.0
2009-05-19 17:30:00,1.7237,1.724,1.72255,1.7234,2227400000.0
2009-05-19 17:35:00,1.7234,1.724,1.7224,1.72365,1942000000.0
2009-05-19 17:40:00,1.72365,1.72395,1.723,1.7231,1550600000.0
2009-05-19 17:45:00,1.72305,1.72335,1.72195,1.7233,1619400000.0
2009-05-19 17:50:00,1.7233,1.7245,1.723,1.72375,1173400000.0
2009-05-19 17:55:00,1.72385,1.72435,1.72345,1.72395,1765600000.0
2009-05-19 18:00:00,1.72395,1.7242,1.72305,1.7231,972000000.0
2009-05-19 18:05:00,1.7231,1.72325,1.722,1.72235,1181800000.0
2009-05-19 18:10:00,1.72225,1.72335,1.72225,1.7228,1199600000.0
2009-05-19 18:15:00,1.7228,1.72305,1.7224,1.7228,1064800000.0
2009-05-19 18:20:00,1.72275,1.723,1.7221,1.72245,1316600000.0
2009-05-19 18:25:00,1.7225,1.72265,1.72195,1.72205,1258600000.0
2009-05-19 18:30:00,1.72205,1.72285,1.722,1.72225,1584000000.0
2009-05-19 18:35:00,1.7223,1.72255,1.7213,1.7213,1502400000.0
2009-05-19 18:40:00,1.7214,1.7221,1.721,1.7211,1520600000.0
2009-05-19 18:45:00,1.72115,1.72185,1.72095,1.7216,1207000000.0
2009-05-19 18:50:00,1.7216,1.72185,1.7213,1.72175,1138000000.0
2009-05-19 18:55:00,1.72175,1.72185,1.7202,1.7203,1328400000.0
2009-05-19 19:00:00,1.7203,1.72125,1.7202,1.7212,898200000.0
2009-05-19 19:05:00,1.7212,1.72145,1.7201,1.72035,1109400000.0
2009-05-19 19:10:00,1.72025,1.72075,1.71975,1.7198,1132400000.0
2009-05-19 19:15:00,1.71985,1.7208,1.7197,1.7207,1305200000.0
2009-05-19 19:20:00,1.7207,1.72075,1.71985,1.72045,1623600000.0
2009-05-19 19:25:00,1.7205,1.72085,1.71995,1.72055,1205200000.0
2009-05-19 19:30:00,1.72055,1.7212,1.72005,1.7212,1205400000.0
2009-05-19 19:35:00,1.7212,1.72135,1.7203,1.7208,1329000000.0
2009-05-19 19:40:00,1.721,1.7213,1.7204,1.72075,1241000000.0
2009-05-19 19:45:00,1.72075,1.72115,1.7204,1.7205,1569000000.0
2009-05-19 19:50:00,1.7205,1.72075,1.7197,1.71975,1702800000.0
2009-05-19 19:55:00,1.71975,1.72015,1.71945,1.71985,1246800000.0
2009-05-19 20:00:00,1.71995,1.72015,1.71955,1.7198,1270200000.0
2009-05-19 20:05:00,1.7197,1.71995,1.71935,1.71985,1855000000.0
2009-05-19 20:10:00,1.71985,1.72,1.71905,1.71915,1264400000.0
2009-05-19 20:15:00,1.71915,1.71965,1.7186,1.71875,1454800000.0
2009-05-19 20:20:00,1.7188,1.71935,1.7185,1.7187,1499200000.0
2009-05-19 20:25:00,1.71875,1.7191,1.7178,1.71865,1575600000.0
2009-05-19 20:30:00,1.71865,1.71925,1.71705,1.71795,1630600000.0
2009-05-19 20:35:00,1.7179,1.71845,1.71725,1.7173,1333400000.0
2009-05-19 20:40:00,1.71735,1.7175,1.71605,1.71655,1655800000.0
2009-05-19 20:45:00,1.71655,1.7179,1.7162,1.7177,1285200000.0
2009-05-19 20:50:00,1.7177,1.71855,1.7175,1.71785,1638000000.0
2009-05-19 20:55:00,1.71785,1.71875,1.71775,1.718,1489200000.0
2009-05-19 21:00:00,1.71795,1.719,1.71775,1.7183,1407400000.0
2009-05-19 21:05:00,1.7183,1.71895,1.7179,1.7187,1660000000.0
2009-05-19 21:10:00,1.7189,1.7191,1.7179,1.71825,1378800000.0
2009-05-19 21:15:00,1.7183,1.7187,1.7175,1.7177,1631800000.0
2009-05-19 21:20:00,1.7177,1.71885,1.7172,1.71825,1292200000.0
2009-05-19 21:25:00,1.7183,1.71845,1.7181,1.71815,695200000.0
2009-05-19 21:30:00,1.71815,1.7188,1.71795,1.71845,1819600000.0
2009-05-19 21:35:00,1.7183,1.71865,1.71765,1.71765,1384200000.0
2009-05-19 21:40:00,1.71765,1.71865,1.71745,1.71815,1501400000.0
2009-05-19 21:45:00,1.71815,1.71855,1.7171,1.7174,1421000000.0
2009-05-19 21:50:00,1.71735,1.7175,1.71585,1.7168,1388000000.0
2009-05-19 21:55:00,1.71685,1.71765,1.7163,1.7174,1617600000.0
2009-05-19 22:00:00,1.7175,1.71785,1.7164,1.71765,513800000.0
2009-05-19 22:05:00,1.7177,1.71775,1.71705,1.71745,258200000.0
2009-05-19 22:10:00,1.71725,1.7173,1.7165,1.7165,591000000.0
2009-05-19 22:15:00,1.71665,1.71675,1.71615,1.7165,700200000.0
2009-05-19 22:20:00,1.71655,1.7175,1.7165,1.7167,577400000.0
2009-05-19 22:25:00,1.7167,1.7172,1.7164,1.71655,315400000.0
2009-05-19 22:30:00,1.71655,1.71685,1.71645,1.7166,402800000.0
2009-05-19 22:35:00,1.7167,1.71685,1.7166,1.7167,346800000.0
2009-05-19 22:40:00,1.71675,1.71705,1.7165,1.71665,288000000.0
2009-05-19 22:45:00,1.71665,1.71705,1.7162,1.7164,198200000.0
2009-05-19 22:50:00,1.7163,1.71675,1.716,1.71625,219400000.0
2009-05-19 22:55:00,1.71645,1.7169,1.71615,1.71645,389800000.0
2009-05-19 23:00:00,1.71605,1.71655,1.71556,1.7163,217400000.0
2009-05-19 23:05:00,1.7162,1.7165,1.71615,1.7164,173000000.0
2009-05-19 23:10:00,1.7166,1.7167,1.71605,1.71665,139800000.0
2009-05-19 23:15:00,1.7167,1.7172,1.71635,1.71675,482000000.0
2009-05-19 23:20:00,1.7168,1.71685,1.71615,1.7162,160800000.0
2009-05-19 23:25:00,1.7164,1.7167,1.71605,1.71605,253800000.0
2009-05-19 23:30:00,1.71605,1.7165,1.716,1.7162,73600000.0
2009-05-19 23:35:00,1.7162,1.71645,1.71572,1.71635,75200000.0
2009-05-19 23:40:00,1.71625,1.7174,1.71625,1.7172,192800000.0
2009-05-19 23:45:00,1.7172,1.71785,1.71675,1.7173,104400000.0
2009-05-19 23:50:00,1.71745,1.71745,1.7171,1.7171,21000000.0
2009-05-19 23:55:00,1.71695,1.7171,1.7162,1.7162,51400000.0
2009-05-20 00:00:00,1.7164,1.7166,1.71615,1.71655,141600000.0
2009-05-20 00:05:00,1.71655,1.7168,1.71635,1.71635,64600000.0
2009-05-20 00:10:00,1.7163,1.7163,1.71557,1.71615,127800000.0
2009-05-20 00:15:00,1.71645,1.71725,1.7164,1.7171,96800000.0
2009-05-20 00:20:00,1.71705,1.7175,1.71705,1.7173,78800000.0
2009-05-20 00:25:00,1.71735,1.7174,1.71695,1.7172,79600000.0
2009-05-20 00:30:00,1.71705,1.71725,1.71705,1.71715,67000000.0
2009-05-20 00:35:00,1.71715,1.7174,1.71705,1.7171,93600000.0
2009-05-20 00:40:00,1.71705,1.7172,1.7165,1.7171,67600000.0
2009-05-20 00:45:00,1.7171,1.71715,1.71665,1.7169,141200000.0
2009-05-20 00:50:00,1.7169,1.7171,1.71645,1.71655,141800000.0
2009-05-20 00:55:00,1.7166,1.7168,1.71595,1.71625,129400000.0
2009-05-20 01:00:00,1.7162,1.7165,1.71605,1.7164,133800000.0
2009-05-20 01:05:00,1.7164,1.71645,1.71555,1.71635,211600000.0
2009-05-20 01:10:00,1.71645,1.7166,1.71625,1.71635,111200000.0
2009-05-20 01:15:00,1.71645,1.71645,1.7161,1.7162,90000000.0
2009-05-20 01:20:00,1.71615,1.7166,1.71595,1.71645,139000000.0
2009-05-20 01:25:00,1.71645,1.71705,1.71605,1.71685,403600000.0
2009-05-20 01:30:00,1.7169,1.7172,1.7168,1.71685,175400000.0
2009-05-20 01:35:00,1.7169,1.71695,1.71655,1.7168,109600000.0
2009-05-20 01:40:00,1.7168,1.7169,1.7159,1.71645,266400000.0
2009-05-20 01:45:00,1.71645,1.717,1.7162,1.71665,227000000.0
2009-05-20 01:50:00,1.7167,1.717,1.71605,1.7162,268000000.0
2009-05-20 01:55:00,1.7162,1.717,1.7159,1.71655,315600000.0
2009-05-20 02:00:00,1.71655,1.71705,1.71615,1.7164,424800000.0
2009-05-20 02:05:00,1.7164,1.71695,1.71615,1.7163,444200000.0
2009-05-20 02:10:00,1.7163,1.7174,1.71565,1.71735,632000000.0
2009-05-20 02:15:00,1.7174,1.7174,1.71645,1.71675,423000000.0
2009-05-20 02:20:00,1.7167,1.71725,1.7163,1.7167,573800000.0
2009-05-20 02:25:00,1.7167,1.7177,1.71655,1.7177,520600000.0
2009-05-20 02:30:00,1.7179,1.7189,1.7165,1.7167,532200000.0
2009-05-20 02:35:00,1.71665,1.71735,1.71665,1.71725,291600000.0
2009-05-20 02:40:00,1.71735,1.7178,1.7169,1.71725,489600000.0
2009-05-20 02:45:00,1.71735,1.7181,1.7172,1.7179,722800000.0
2009-05-20 02:50:00,1.71765,1.71895,1.71705,1.71895,654200000.0
2009-05-20 02:55:00,1.71905,1.7193,1.7178,1.71835,600100000.0
2009-05-20 03:00:00,1.71835,1.7185,1.7174,1.7177,689200000.0
2009-05-20 03:05:00,1.7178,1.7184,1.71735,1.71795,455800000.0
2009-05-20 03:10:00,1.7179,1.71875,1.7172,1.71825,521400000.0
2009-05-20 03:15:00,1.71825,1.71865,1.7178,1.7182,274600000.0
2009-05-20 03:20:00,1.71825,1.7188,1.718,1.71875,323000000.0
2009-05-20 03:25:00,1.71885,1.71905,1.7181,1.7185,519000000.0
2009-05-20 03:30:00,1.7185,1.7191,1.7182,1.7185,348600000.0
2009-05-20 03:35:00,1.7187,1.7191,1.71835,1.7186,377400000.0
2009-05-20 03:40:00,1.7186,1.71905,1.718,1.719,426400000.0
2009-05-20 03:45:00,1.7189,1.7189,1.71775,1.7187,462400000.0
2009-05-20 03:50:00,1.71865,1.71895,1.7178,1.7188,540400000.0
2009-05-20 03:55:00,1.7188,1.71995,1.71865,1.71965,677000000.0
2009-05-20 04:00:00,1.7196,1.72015,1.7193,1.71975,442600000.0
2009-05-20 04:05:00,1.7198,1.7199,1.7194,1.7197,365000000.0
2009-05-20 04:10:00,1.7197,1.7201,1.7194,1.7196,606000000.0
2009-05-20 04:15:00,1.7196,1.71985,1.719,1.71925,489800000.0
2009-05-20 04:20:00,1.7193,1.71965,1.71865,1.7193,527200000.0
2009-05-20 04:25:00,1.7194,1.7199,1.7189,1.71985,317200000.0
2009-05-20 04:30:00,1.71985,1.72,1.71895,1.719,383400000.0
2009-05-20 04:35:00,1.719,1.7197,1.7186,1.7193,778600000.0
2009-05-20 04:40:00,1.7193,1.71975,1.7192,1.71935,586000000.0
2009-05-20 04:45:00,1.71945,1.7195,1.7187,1.7187,319600000.0
2009-05-20 04:50:00,1.71875,1.71885,1.71845,1.7185,214200000.0
2009-05-20 04:55:00,1.7187,1.719,1.7181,1.7183,547800000.0
2009-05-20 05:00:00,1.7183,1.71915,1.7181,1.71875,435800000.0
2009-05-20 05:05:00,1.71875,1.71885,1.71825,1.7185,252400000.0
2009-05-20 05:10:00,1.71855,1.7187,1.7184,1.71845,155200000.0
2009-05-20 05:15:00,1.7184,1.71865,1.7178,1.71815,220400000.0
2009-05-20 05:20:00,1.71815,1.71875,1.7181,1.71845,307200000.0
2009-05-20 05:25:00,1.71845,1.71885,1.718,1.7182,337400000.0
2009-05-20 05:30:00,1.7182,1.7187,1.71795,1.7185,162200000.0
2009-05-20 05:35:00,1.71845,1.7194,1.71815,1.71915,241800000.0
2009-05-20 05:40:00,1.71915,1.71925,1.71835,1.7189,402600000.0
2009-05-20 05:45:00,1.7189,1.71935,1.7189,1.7192,246600000.0
2009-05-20 05:50:00,1.7192,1.7193,1.71865,1.7192,180000000.0
2009-05-20 05:55:00,1.71925,1.71975,1.7189,1.71935,314800000.0
2009-05-20 06:00:00,1.7193,1.7202,1.7193,1.7202,339200000.0
2009-05-20 06:05:00,1.7202,1.7202,1.71885,1.71955,414600000.0
2009-05-20 06:10:00,1.71955,1.7204,1.71955,1.7201,148800000.0
2009-05-20 06:15:00,1.7201,1.72045,1.7193,1.7201,537800000.0
2009-05-20 06:20:00,1.7201,1.7203,1.71995,1.7201,239600000.0
2009-05-20 06:25:00,1.7201,1.7206,1.71985,1.7199,296600000.0
2009-05-20 06:30:00,1.72,1.72025,1.7197,1.72,355000000.0
2009-05-20 06:35:00,1.71985,1.7207,1.7198,1.7205,404800000.0
2009-05-20 06:40:00,1.7205,1.7207,1.71915,1.7194,457200000.0
2009-05-20 06:45:00,1.7194,1.71955,1.719,1.71915,246000000.0
2009-05-20 06:50:00,1.71905,1.7195,1.71895,1.71915,328600000.0
2009-05-20 06:55:00,1.71915,1.71965,1.71915,1.71965,211000000.0
2009-05-20 07:00:00,1.7196,1.71965,1.71935,1.7195,136600000.0
2009-05-20 07:05:00,1.71955,1.71975,1.71915,1.7193,300400000.0
2009-05-20 07:10:00,1.7193,1.71995,1.7193,1.7198,277600000.0
2009-05-20 07:15:00,1.7198,1.72025,1.719,1.7191,252400000.0
2009-05-20 07:20:00,1.7191,1.71975,1.71885,1.71915,437400000.0
2009-05-20 07:25:00,1.71915,1.72015,1.71905,1.7198,419400000.0
2009-05-20 07:30:00,1.7195,1.71975,1.71885,1.719,520600000.0
2009-05-20 07:35:00,1.719,1.7201,1.71895,1.7194,291600000.0
2009-05-20 07:40:00,1.7194,1.71985,1.71855,1.71885,584000000.0
2009-05-20 07:45:00,1.71885,1.719,1.71855,1.71875,351000000.0
2009-05-20 07:50:00,1.71875,1.7198,1.71845,1.7194,340400000.0
2009-05-20 07:55:00,1.71935,1.7197,1.71785,1.71835,482000000.0
2009-05-20 08:00:00,1.71835,1.72015,1.7183,1.72,719000000.0
2009-05-20 08:05:00,1.72,1.72045,1.719,1.7201,508000000.0
2009-05-20 08:10:00,1.72015,1.72015,1.71925,1.71935,594600000.0
2009-05-20 08:15:00,1.7194,1.71975,1.7189,1.71965,545400000.0
2009-05-20 08:20:00,1.71955,1.72015,1.71945,1.71985,515200000.0
2009-05-20 08:25:00,1.71985,1.72045,1.71935,1.71995,517200000.0
2009-05-20 08:30:00,1.72,1.72105,1.7196,1.72055,1112200000.0
2009-05-20 08:35:00,1.72065,1.72075,1.7194,1.7197,1125600000.0
2009-05-20 08:40:00,1.7197,1.7207,1.71845,1.7202,1396800000.0
2009-05-20 08:45:00,1.7202,1.72025,1.719,1.71975,1043900000.0
2009-05-20 08:50:00,1.7198,1.72055,1.71875,1.72025,1461900000.0
2009-05-20 08:55:00,1.72025,1.72025,1.7187,1.71875,1398000000.0
2009-05-20 09:00:00,1.7187,1.72035,1.7183,1.71985,1471400000.0
2009-05-20 09:05:00,1.7197,1.72065,1.71945,1.7203,1496200000.0
2009-05-20 09:10:00,1.72025,1.72085,1.71875,1.7195,1833400000.0
2009-05-20 09:15:00,1.71945,1.7203,1.71915,1.71995,1772800000.0
2009-05-20 09:20:00,1.71995,1.72055,1.7195,1.7202,1128200000.0
2009-05-20 09:25:00,1.72015,1.7203,1.7194,1.72005,1363200000.0
2009-05-20 09:30:00,1.72,1.721,1.7197,1.7205,1566200000.0
2009-05-20 09:35:00,1.72045,1.72215,1.72045,1.722,1433800000.0
2009-05-20 09:40:00,1.72195,1.72215,1.7212,1.72155,1113600000.0
2009-05-20 09:45:00,1.72155,1.72235,1.72085,1.72095,1258600000.0
2009-05-20 09:50:00,1.72095,1.72165,1.7194,1.7198,1457200000.0
2009-05-20 09:55:00,1.7198,1.72065,1.71925,1.7203,1253000000.0
2009-05-20 10:00:00,1.7203,1.72055,1.7196,1.72015,1589000000.0
2009-05-20 10:05:00,1.72015,1.7206,1.71895,1.71905,1990600000.0
2009-05-20 10:10:00,1.71905,1.72015,1.7182,1.7199,1578400000.0
2009-05-20 10:15:00,1.7199,1.7199,1.7183,1.7185,1521000000.0
2009-05-20 10:20:00,1.7185,1.7193,1.71825,1.71885,1473400000.0
2009-05-20 10:25:00,1.71895,1.71945,1.71845,1.7189,1579800000.0
2009-05-20 10:30:00,1.7189,1.71895,1.71735,1.71875,2071400000.0
2009-05-20 10:35:00,1.71885,1.7199,1.7186,1.7195,1415600000.0
2009-05-20 10:40:00,1.7195,1.72105,1.7191,1.72015,1434600000.0
2009-05-20 10:45:00,1.72005,1.72045,1.7196,1.72,1014200000.0
2009-05-20 10:50:00,1.72005,1.72035,1.7193,1.72015,1257800000.0
2009-05-20 10:55:00,1.72015,1.7211,1.71965,1.72045,2133000000.0
2009-05-20 11:00:00,1.72045,1.7211,1.71945,1.72005,1303200000.0
2009-05-20 11:05:00,1.7201,1.7203,1.7188,1.71925,1332400000.0
2009-05-20 11:10:00,1.71925,1.7199,1.71865,1.7191,1801600000.0
2009-05-20 11:15:00,1.71915,1.7199,1.71885,1.7196,1576000000.0
2009-05-20 11:20:00,1.71955,1.72005,1.7191,1.72005,843400000.0
2009-05-20 11:25:00,1.72005,1.7202,1.7195,1.7199,1137600000.0
2009-05-20 11:30:00,1.7201,1.72115,1.7199,1.72065,1230800000.0
2009-05-20 11:35:00,1.72065,1.72085,1.7196,1.71965,752200000.0
2009-05-20 11:40:00,1.71975,1.72025,1.71895,1.71905,801000000.0
2009-05-20 11:45:00,1.71905,1.7199,1.71885,1.7193,890800000.0
2009-05-20 11:50:00,1.7192,1.71985,1.71855,1.7193,1017600000.0
2009-05-20 11:55:00,1.7193,1.7197,1.71865,1.719,912200000.0
2009-05-20 12:00:00,1.719,1.7194,1.7174,1.71775,1120800000.0
2009-05-20 12:05:00,1.7178,1.71845,1.71725,1.718,906600000.0
2009-05-20 12:10:00,1.71795,1.7187,1.7171,1.7171,914400000.0
2009-05-20 12:15:00,1.7171,1.71765,1.7169,1.7175,1374600000.0
2009-05-20 12:20:00,1.71755,1.71755,1.71555,1.7161,945800000.0
2009-05-20 12:25:00,1.71575,1.71655,1.7155,1.7157,1603800000.0
2009-05-20 12:30:00,1.71565,1.71575,1.71345,1.715,1783900000.0
2009-05-20 12:35:00,1.71495,1.7153,1.7134,1.71425,1926200000.0
2009-05-20 12:40:00,1.71425,1.71465,1.7134,1.7145,1186200000.0
2009-05-20 12:45:00,1.7145,1.71475,1.7125,1.71305,2380400000.0
2009-05-20 12:50:00,1.71305,1.7145,1.7127,1.71395,1862800000.0
2009-05-20 12:55:00,1.71395,1.7146,1.7133,1.71385,1357600000.0
2009-05-20 13:00:00,1.71385,1.71445,1.7128,1.71405,1577200000.0
2009-05-20 13:05:00,1.714,1.71405,1.71325,1.7135,1068800000.0
2009-05-20 13:10:00,1.7136,1.71375,1.71195,1.71235,1288400000.0
2009-05-20 13:15:00,1.71235,1.7127,1.7115,1.7127,1234000000.0
2009-05-20 13:20:00,1.7127,1.71385,1.7118,1.71375,1703800000.0
2009-05-20 13:25:00,1.7138,1.71395,1.7131,1.7139,1546200000.0
2009-05-20 13:30:00,1.7138,1.7152,1.7136,1.7146,1473000000.0
2009-05-20 13:35:00,1.7146,1.715,1.7141,1.71425,1680400000.0
2009-05-20 13:40:00,1.7143,1.71575,1.7138,1.71435,2197400000.0
2009-05-20 13:45:00,1.71445,1.71535,1.71415,1.71455,1589400000.0
2009-05-20 13:50:00,1.71455,1.71615,1.71375,1.71515,1631400000.0
2009-05-20 13:55:00,1.71505,1.7153,1.7145,1.7148,1617400000.0
2009-05-20 14:00:00,1.7149,1.7149,1.7125,1.7133,1914200000.0
2009-05-20 14:05:00,1.71325,1.71365,1.71285,1.7131,1807400000.0
2009-05-20 14:10:00,1.7131,1.71425,1.7129,1.7136,1753600000.0
2009-05-20 14:15:00,1.7135,1.71375,1.71195,1.71335,1929000000.0
2009-05-20 14:20:00,1.71335,1.71395,1.7128,1.7135,1969800000.0
2009-05-20 14:25:00,1.71355,1.714,1.713,1.71345,1830000000.0
2009-05-20 14:30:00,1.7135,1.71425,1.71265,1.71275,2083200000.0
2009-05-20 14:35:00,1.71285,1.7137,1.71245,1.7127,2034200000.0
2009-05-20 14:40:00,1.71275,1.71485,1.712,1.71435,2262400000.0
2009-05-20 14:45:00,1.7144,1.7146,1.7119,1.71325,2187500000.0
2009-05-20 14:50:00,1.71325,1.71405,1.71145,1.7123,2244500000.0
2009-05-20 14:55:00,1.7125,1.71345,1.71195,1.71295,2226000000.0
2009-05-20 15:00:00,1.713,1.71375,1.7126,1.7126,1730500000.0
2009-05-20 15:05:00,1.71265,1.7128,1.71055,1.71075,2169600000.0
2009-05-20 15:10:00,1.7108,1.7115,1.71,1.71025,2178800000.0
2009-05-20 15:15:00,1.71025,1.7113,1.71005,1.7109,2134600000.0
2009-05-20 15:20:00,1.71095,1.7134,1.71035,1.71315,2019400000.0
2009-05-20 15:25:00,1.71315,1.714,1.7127,1.71325,2375400000.0
2009-05-20 15:30:00,1.7132,1.7139,1.712,1.7125,2007200000.0
2009-05-20 15:35:00,1.71185,1.71245,1.7111,1.7115,2548000000.0
2009-05-20 15:40:00,1.7116,1.71215,1.7098,1.7102,2629100000.0
2009-05-20 15:45:00,1.7103,1.7133,1.70995,1.7132,2590500000.0
2009-05-20 15:50:00,1.71275,1.7148,1.7123,1.7138,2514200000.0
2009-05-20 15:55:00,1.7138,1.7144,1.7128,1.7132,2380600000.0
2009-05-20 16:00:00,1.713,1.71445,1.7125,1.71445,2395900000.0
2009-05-20 16:05:00,1.71445,1.71455,1.7139,1.71395,2330000000.0
2009-05-20 16:10:00,1.71395,1.71435,1.71345,1.71355,2302600000.0
2009-05-20 16:15:00,1.71355,1.71465,1.7134,1.7144,2624000000.0
2009-05-20 16:20:00,1.7144,1.7179,1.714,1.71735,2258600001.0
2009-05-20 16:25:00,1.71735,1.7179,1.7162,1.7169,2042200000.0
2009-05-20 16:30:00,1.7168,1.71815,1.7163,1.7176,2068000000.0
2009-05-20 16:35:00,1.7176,1.7183,1.7171,1.71755,1989000000.0
2009-05-20 16:40:00,1.71755,1.7177,1.7165,1.71745,1787400000.0
2009-05-20 16:45:00,1.7175,1.71775,1.7157,1.7159,1985800000.0
2009-05-20 16:50:00,1.71595,1.71875,1.7159,1.718,1934400000.0
2009-05-20 16:55:00,1.71795,1.719,1.7177,1.71855,2076400000.0
2009-05-20 17:00:00,1.7186,1.71975,1.7181,1.7193,2164600000.0
2009-05-20 17:05:00,1.7193,1.7215,1.71925,1.72115,1846400000.0
2009-05-20 17:10:00,1.72115,1.7231,1.72115,1.7218,1966200000.0
2009-05-20 17:15:00,1.7217,1.72215,1.7211,1.72165,1822000000.0
2009-05-20 17:20:00,1.72165,1.72395,1.72105,1.7222,1676800000.0
2009-05-20 17:25:00,1.7225,1.7249,1.7224,1.72425,2011800000.0
2009-05-20 17:30:00,1.72425,1.7254,1.724,1.72475,1514400000.0
2009-05-20 17:35:00,1.72475,1.7255,1.7242,1.72505,2077400000.0
2009-05-20 17:40:00,1.725,1.72635,1.7248,1.7248,1766000000.0
2009-05-20 17:45:00,1.7248,1.7259,1.7234,1.7256,2354100000.0
2009-05-20 17:50:00,1.7256,1.72795,1.7251,1.72675,2052200000.0
2009-05-20 17:55:00,1.7268,1.7277,1.7259,1.72685,2265500000.0
2009-05-20 18:00:00,1.72685,1.72845,1.7264,1.7276,2454700000.0
2009-05-20 18:05:00,1.7276,1.7296,1.727,1.7282,2103200000.0
2009-05-20 18:10:00,1.7282,1.7292,1.7274,1.7289,1884200000.0
2009-05-20 18:15:00,1.729,1.73005,1.72885,1.729,1915400000.0
2009-05-20 18:20:00,1.729,1.73,1.7289,1.72915,1959000000.0
2009-05-20 18:25:00,1.72915,1.7292,1.7277,1.728,1682400000.0
2009-05-20 18:30:00,1.72785,1.72825,1.7272,1.7275,1678200000.0
2009-05-20 18:35:00,1.72745,1.7278,1.7266,1.7268,1813800000.0
2009-05-20 18:40:00,1.7268,1.72735,1.72655,1.72705,1612000000.0
2009-05-20 18:45:00,1.72705,1.7282,1.72695,1.72745,1196200000.0
2009-05-20 18:50:00,1.72745,1.728,1.72705,1.72775,1678200000.0
2009-05-20 18:55:00,1.72775,1.72775,1.72645,1.7266,1559400000.0
2009-05-20 19:00:00,1.7267,1.7277,1.7266,1.7272,1796800000.0
2009-05-20 19:05:00,1.72725,1.7279,1.7267,1.7275,1433800000.0
2009-05-20 19:10:00,1.72755,1.72815,1.72675,1.7268,2135600000.0
2009-05-20 19:15:00,1.7269,1.7271,1.7257,1.726,1962600000.0
2009-05-20 19:20:00,1.726,1.7265,1.7256,1.72605,1993800000.0
2009-05-20 19:25:00,1.726,1.7261,1.725,1.7259,1893800000.0
2009-05-20 19:30:00,1.7259,1.7268,1.72545,1.72585,1494100000.0
2009-05-20 19:35:00,1.7258,1.7265,1.7251,1.72645,1790600000.0
2009-05-20 19:40:00,1.7265,1.7272,1.72575,1.72625,1854600000.0
2009-05-20 19:45:00,1.7261,1.72665,1.7254,1.7264,1830400000.0
2009-05-20 19:50:00,1.72645,1.72645,1.7253,1.7259,1530000000.0
2009-05-20 19:55:00,1.7259,1.72695,1.72575,1.72665,1114200000.0
2009-05-20 20:00:00,1.72665,1.7299,1.7258,1.7298,1827000000.0
2009-05-20 20:05:00,1.72995,1.7302,1.7282,1.72895,2280600000.0
2009-05-20 20:10:00,1.7289,1.7302,1.7287,1.7302,1846000000.0
2009-05-20 20:15:00,1.73015,1.73095,1.72965,1.73025,2153600000.0
2009-05-20 20:20:00,1.7304,1.73075,1.72975,1.7299,1644800000.0
2009-05-20 20:25:00,1.7299,1.73035,1.72955,1.7303,1542800000.0
2009-05-20 20:30:00,1.7304,1.73085,1.7293,1.72995,1493800000.0
2009-05-20 20:35:00,1.7295,1.7309,1.72935,1.7307,1429400000.0
2009-05-20 20:40:00,1.7307,1.73465,1.73045,1.7343,1931200000.0
2009-05-20 20:45:00,1.7343,1.7344,1.7333,1.73355,1557800000.0
2009-05-20 20:50:00,1.73355,1.7341,1.73325,1.7338,1794000000.0
2009-05-20 20:55:00,1.73385,1.73495,1.73385,1.73455,1650200000.0
2009-05-20 21:00:00,1.7346,1.73485,1.7337,1.734,1666300000.0
2009-05-20 21:05:00,1.734,1.7344,1.73325,1.7339,1754200000.0
2009-05-20 21:10:00,1.7339,1.7351,1.73365,1.73425,1500400000.0
2009-05-20 21:15:00,1.7342,1.73525,1.7335,1.7352,1893800000.0
2009-05-20 21:20:00,1.7352,1.73615,1.7346,1.73485,2189800000.0
2009-05-20 21:25:00,1.735,1.73525,1.73445,1.73455,1934000000.0
2009-05-20 21:30:00,1.73455,1.7349,1.734,1.73455,1453000000.0
2009-05-20 21:35:00,1.73465,1.7351,1.73415,1.7346,1294200000.0
2009-05-20 21:40:00,1.73465,1.73465,1.7336,1.73365,1944600000.0
2009-05-20 21:45:00,1.73365,1.734,1.7333,1.73355,1748000000.0
2009-05-20 21:50:00,1.73355,1.7343,1.73345,1.7341,1173600000.0
2009-05-20 21:55:00,1.73405,1.73455,1.7337,1.7344,1064200000.0
2009-05-20 22:00:00,1.7344,1.73465,1.73365,1.7337,975000000.0
2009-05-20 22:05:00,1.7337,1.7337,1.7324,1.7324,845000000.0
2009-05-20 22:10:00,1.73235,1.7333,1.7323,1.73295,966400000.0
2009-05-20 22:15:00,1.73305,1.7333,1.73205,1.733,732400000.0
2009-05-20 22:20:00,1.73285,1.73315,1.73235,1.7331,716000000.0
2009-05-20 22:25:00,1.73315,1.73415,1.7329,1.7336,438000000.0
2009-05-20 22:30:00,1.7337,1.7341,1.7335,1.73365,489600000.0
2009-05-20 22:35:00,1.73355,1.7341,1.73325,1.73335,217000000.0
2009-05-20 22:40:00,1.73335,1.7339,1.73325,1.7333,233800000.0
2009-05-20 22:45:00,1.73335,1.7335,1.7331,1.73325,238600000.0
2009-05-20 22:50:00,1.73325,1.73345,1.73255,1.73255,432200000.0
2009-05-20 22:55:00,1.7326,1.73335,1.73215,1.7327,469700000.0
2009-05-20 23:00:00,1.7322,1.73275,1.73182,1.7326,305800000.0
2009-05-20 23:05:00,1.7327,1.73295,1.73255,1.7329,185800000.0
2009-05-20 23:10:00,1.7329,1.73345,1.73265,1.7334,109000000.0
2009-05-20 23:15:00,1.73325,1.73375,1.73315,1.73365,176200000.0
2009-05-20 23:20:00,1.73365,1.73385,1.7335,1.7335,85000000.0
2009-05-20 23:25:00,1.73345,1.7337,1.7331,1.7334,89600000.0
2009-05-20 23:30:00,1.7332,1.7332,1.73235,1.7327,88800000.0
2009-05-20 23:35:00,1.7329,1.7334,1.7325,1.73285,188000000.0
2009-05-20 23:40:00,1.7329,1.7336,1.73275,1.7329,147800000.0
2009-05-20 23:45:00,1.7329,1.73345,1.7329,1.73345,38200000.0
2009-05-20 23:50:00,1.7334,1.73405,1.73325,1.7335,264000000.0
2009-05-20 23:55:00,1.73355,1.73355,1.7327,1.73305,121200000.0
2009-05-21 00:00:00,1.7331,1.73325,1.73235,1.73305,149400000.0
2009-05-21 00:05:00,1.733,1.733,1.7324,1.7328,157000000.0
2009-05-21 00:10:00,1.7329,1.7331,1.7327,1.733,172600000.0
2009-05-21 00:15:00,1.733,1.73315,1.73245,1.7325,73800000.0
2009-05-21 00:20:00,1.73235,1.73265,1.73235,1.73265,84600000.0
2009-05-21 00:25:00,1.7327,1.733,1.73245,1.7325,95200000.0
2009-05-21 00:30:00,1.73275,1.73315,1.73245,1.7327,226400000.0
2009-05-21 00:35:00,1.7327,1.73315,1.73215,1.73305,135800000.0
2009-05-21 00:40:00,1.7331,1.73415,1.733,1.73345,167600000.0
2009-05-21 00:45:00,1.7334,1.7335,1.7326,1.73275,150800000.0
2009-05-21 00:50:00,1.73275,1.7335,1.7324,1.73315,250400000.0
2009-05-21 00:55:00,1.7332,1.73415,1.73175,1.7332,298400000.0
2009-05-21 01:00:00,1.73315,1.7332,1.7313,1.73305,145600000.0
2009-05-21 01:05:00,1.7332,1.7332,1.73235,1.733,166800000.0
2009-05-21 01:10:00,1.73275,1.73375,1.73275,1.73335,235400000.0
2009-05-21 01:15:00,1.7333,1.7333,1.73165,1.73235,345200000.0
2009-05-21 01:20:00,1.7324,1.7334,1.73175,1.73255,354600000.0
2009-05-21 01:25:00,1.73245,1.73335,1.73225,1.73325,438400000.0
2009-05-21 01:30:00,1.7331,1.7332,1.73155,1.7317,415600000.0
2009-05-21 01:35:00,1.7316,1.73245,1.73155,1.7322,194400000.0
2009-05-21 01:40:00,1.7324,1.7324,1.73165,1.7318,129600000.0
2009-05-21 01:45:00,1.7318,1.7323,1.7316,1.7318,274800000.0
2009-05-21 01:50:00,1.7318,1.7321,1.7315,1.7316,378600000.0
2009-05-21 01:55:00,1.73155,1.7319,1.73035,1.7313,505400000.0
2009-05-21 02:00:00,1.7313,1.7317,1.73,1.7307,540200000.0
2009-05-21 02:05:00,1.7307,1.73105,1.73,1.73095,642400000.0
2009-05-21 02:10:00,1.73095,1.7321,1.73055,1.73205,544800000.0
2009-05-21 02:15:00,1.73185,1.7323,1.73145,1.73185,585800000.0
2009-05-21 02:20:00,1.73185,1.73225,1.73155,1.73185,629800000.0
2009-05-21 02:25:00,1.7319,1.7325,1.73165,1.7323,595600000.0
2009-05-21 02:30:00,1.7322,1.73245,1.73135,1.732,752800000.0
2009-05-21 02:35:00,1.732,1.73265,1.73185,1.73235,462600000.0
2009-05-21 02:40:00,1.7322,1.73285,1.73215,1.73265,396800000.0
2009-05-21 02:45:00,1.7326,1.73285,1.73205,1.7321,479800000.0
2009-05-21 02:50:00,1.73215,1.7324,1.7315,1.7321,557400000.0
2009-05-21 02:55:00,1.73165,1.7321,1.73145,1.7315,615800000.0
2009-05-21 03:00:00,1.7316,1.7318,1.73115,1.73145,326000000.0
2009-05-21 03:05:00,1.7316,1.73255,1.7313,1.7324,607200000.0
2009-05-21 03:10:00,1.7324,1.73285,1.73155,1.7322,425600000.0
2009-05-21 03:15:00,1.7322,1.7322,1.73155,1.73185,299400000.0
2009-05-21 03:20:00,1.73185,1.7322,1.7302,1.73195,574200000.0
2009-05-21 03:25:00,1.73195,1.73245,1.73175,1.73215,330800000.0
2009-05-21 03:30:00,1.73225,1.73235,1.7314,1.7319,313200000.0
2009-05-21 03:35:00,1.732,1.7323,1.7315,1.73215,212200000.0
2009-05-21 03:40:00,1.73215,1.73295,1.73185,1.7326,491800000.0
2009-05-21 03:45:00,1.73265,1.73275,1.7322,1.73245,322600000.0
2009-05-21 03:50:00,1.73255,1.7337,1.73255,1.73355,553800000.0
2009-05-21 03:55:00,1.7335,1.7341,1.7333,1.7341,628600000.0
2009-05-21 04:00:00,1.734,1.73425,1.73365,1.734,469800000.0
2009-05-21 04:05:00,1.734,1.7348,1.734,1.734,569600000.0
2009-05-21 04:10:00,1.73395,1.7344,1.7333,1.73385,539200000.0
2009-05-21 04:15:00,1.7339,1.73495,1.7338,1.73405,611400000.0
2009-05-21 04:20:00,1.73405,1.73435,1.7338,1.73415,544400000.0
2009-05-21 04:25:00,1.7341,1.73435,1.7339,1.73405,525600000.0
2009-05-21 04:30:00,1.734,1.7355,1.73385,1.73535,401400000.0
2009-05-21 04:35:00,1.7354,1.7372,1.7348,1.7369,767400000.0
2009-05-21 04:40:00,1.737,1.7372,1.73575,1.7363,805400000.0
2009-05-21 04:45:00,1.73625,1.7365,1.73545,1.7361,526600000.0
2009-05-21 04:50:00,1.73615,1.7368,1.73615,1.7368,328800000.0
2009-05-21 04:55:00,1.73675,1.73715,1.7362,1.7367,395000000.0
2009-05-21 05:00:00,1.73675,1.737,1.73615,1.7366,424800000.0
2009-05-21 05:05:00,1.7366,1.737,1.7365,1.7368,355900000.0
2009-05-21 05:10:00,1.7369,1.7369,1.7358,1.7359,211600000.0
2009-05-21 05:15:00,1.7359,1.73635,1.73555,1.73635,279000000.0
2009-05-21 05:20:00,1.7364,1.7369,1.73575,1.73585,474800000.0
2009-05-21 05:25:00,1.73585,1.73625,1.7357,1.73615,161400000.0
2009-05-21 05:30:00,1.73625,1.7364,1.73595,1.73625,237800000.0
2009-05-21 05:35:00,1.7362,1.7369,1.73595,1.7367,382800000.0
2009-05-21 05:40:00,1.7366,1.73685,1.73615,1.73635,323000000.0
2009-05-21 05:45:00,1.7363,1.737,1.7363,1.73645,290600000.0
2009-05-21 05:50:00,1.73645,1.73695,1.73645,1.73665,261800000.0
2009-05-21 05:55:00,1.73665,1.73725,1.73615,1.7362,350600000.0
2009-05-21 06:00:00,1.7362,1.73665,1.73565,1.73595,278600000.0
2009-05-21 06:05:00,1.73595,1.73605,1.7356,1.7359,219400000.0
2009-05-21 06:10:00,1.7359,1.73625,1.73565,1.73595,244800000.0
2009-05-21 06:15:00,1.73595,1.736,1.7354,1.7355,289800000.0
2009-05-21 06:20:00,1.7356,1.736,1.7353,1.7355,207000000.0
2009-05-21 06:25:00,1.7355,1.7357,1.73525,1.73535,150200000.0
2009-05-21 06:30:00,1.73535,1.73545,1.73515,1.7353,268400000.0
2009-05-21 06:35:00,1.7352,1.73645,1.7349,1.7363,406000000.0
2009-05-21 06:40:00,1.73625,1.7363,1.7352,1.73575,606800000.0
2009-05-21 06:45:00,1.73575,1.73645,1.73535,1.7356,550000000.0
2009-05-21 06:50:00,1.73555,1.73635,1.7355,1.73565,631800000.0
2009-05-21 06:55:00,1.73565,1.7362,1.73545,1.73575,430800000.0
2009-05-21 07:00:00,1.73575,1.73615,1.73555,1.73575,386000000.0
2009-05-21 07:05:00,1.7357,1.73615,1.7347,1.73565,392000000.0
2009-05-21 07:10:00,1.73565,1.7371,1.7355,1.7361,592600000.0
2009-05-21 07:15:00,1.7361,1.7368,1.73585,1.7365,265600000.0
2009-05-21 07:20:00,1.73665,1.737,1.7361,1.7364,281400000.0
2009-05-21 07:25:00,1.73655,1.73665,1.7355,1.73605,527600000.0
2009-05-21 07:30:00,1.73605,1.7365,1.7353,1.73565,558800000.0
2009-05-21 07:35:00,1.73565,1.736,1.73485,1.73525,487400000.0
2009-05-21 07:40:00,1.73525,1.7358,1.73465,1.7349,692600000.0
2009-05-21 07:45:00,1.735,1.73535,1.73465,1.7351,383000000.0
2009-05-21 07:50:00,1.73515,1.7356,1.735,1.73525,361600000.0
2009-05-21 07:55:00,1.7353,1.73585,1.73505,1.73585,291000000.0
2009-05-21 08:00:00,1.7358,1.7368,1.73535,1.7366,746800000.0
2009-05-21 08:05:00,1.7366,1.73725,1.7356,1.736,734600000.0
2009-05-21 08:10:00,1.7358,1.7366,1.73505,1.73595,792600000.0
2009-05-21 08:15:00,1.736,1.7364,1.73495,1.7355,550400000.0
2009-05-21 08:20:00,1.7355,1.73675,1.73485,1.7361,704000000.0
2009-05-21 08:25:00,1.73605,1.73735,1.73595,1.7365,667600000.0
2009-05-21 08:30:00,1.73665,1.7383,1.7364,1.7374,1006600000.0
2009-05-21 08:35:00,1.7375,1.73765,1.7362,1.7372,1142800000.0
2009-05-21 08:40:00,1.7372,1.73755,1.7363,1.73735,1124600000.0
2009-05-21 08:45:00,1.7375,1.7376,1.73625,1.73715,1389400000.0
2009-05-21 08:50:00,1.73715,1.7375,1.7365,1.7368,1459200000.0
2009-05-21 08:55:00,1.73675,1.73815,1.73645,1.7377,1724400000.0
2009-05-21 09:00:00,1.73775,1.73815,1.7362,1.7362,2087200000.0
2009-05-21 09:05:00,1.73625,1.7373,1.73525,1.73665,2394800000.0
2009-05-21 09:10:00,1.73665,1.73725,1.73605,1.737,1977200000.0
2009-05-21 09:15:00,1.737,1.7382,1.73655,1.73755,1692400000.0
2009-05-21 09:20:00,1.7376,1.73835,1.73685,1.73735,1748400000.0
2009-05-21 09:25:00,1.7374,1.7375,1.7369,1.73715,1330800000.0
2009-05-21 09:30:00,1.73725,1.7385,1.73695,1.73805,1691600000.0
2009-05-21 09:35:00,1.73805,1.7382,1.7363,1.7368,2074400000.0
2009-05-21 09:40:00,1.7368,1.7369,1.73505,1.73535,2075400000.0
2009-05-21 09:45:00,1.7355,1.7362,1.7352,1.7359,1229000000.0
2009-05-21 09:50:00,1.7359,1.7359,1.73435,1.7348,1766600000.0
2009-05-21 09:55:00,1.73495,1.7366,1.73495,1.7365,1739400000.0
2009-05-21 10:00:00,1.7364,1.7384,1.7362,1.7383,1636200000.0
2009-05-21 10:05:00,1.73825,1.7383,1.7362,1.73635,1851800000.0
2009-05-21 10:10:00,1.73635,1.73655,1.73465,1.73475,2193400000.0
2009-05-21 10:15:00,1.7349,1.7353,1.7334,1.73475,1787200000.0
2009-05-21 10:20:00,1.7347,1.73475,1.7235,1.72525,2126900000.0
2009-05-21 10:25:00,1.72535,1.7257,1.71625,1.7198,1640200000.0
2009-05-21 10:30:00,1.7197,1.7222,1.7144,1.71555,2115200000.0
2009-05-21 10:35:00,1.71515,1.71795,1.715,1.7157,2041800000.0
2009-05-21 10:40:00,1.71565,1.71565,1.70985,1.7141,1813400000.0
2009-05-21 10:45:00,1.71405,1.71425,1.7103,1.71115,1769000000.0
2009-05-21 10:50:00,1.71115,1.7123,1.70755,1.70975,1797000000.0
2009-05-21 10:55:00,1.7098,1.7125,1.70885,1.71115,1854600000.0
2009-05-21 11:00:00,1.71115,1.71345,1.70895,1.70925,1627000000.0
2009-05-21 11:05:00,1.7092,1.71325,1.7092,1.7129,1740800000.0
2009-05-21 11:10:00,1.7131,1.71455,1.71195,1.71275,1536000000.0
2009-05-21 11:15:00,1.71275,1.7149,1.71255,1.7146,1648800000.0
2009-05-21 11:20:00,1.71465,1.7165,1.71325,1.71365,1455600000.0
2009-05-21 11:25:00,1.71365,1.7147,1.7127,1.71435,2001400000.0
2009-05-21 11:30:00,1.7145,1.7157,1.713,1.7134,1914800000.0
2009-05-21 11:35:00,1.7133,1.71715,1.71275,1.7154,1630800000.0
2009-05-21 11:40:00,1.7154,1.71865,1.7154,1.71715,2129000000.0
2009-05-21 11:45:00,1.71715,1.71735,1.71585,1.71715,1735200000.0
2009-05-21 11:50:00,1.7171,1.72345,1.7168,1.722,2281800000.0
2009-05-21 11:55:00,1.7221,1.72345,1.71565,1.7175,1923800000.0
2009-05-21 12:00:00,1.71755,1.7203,1.7167,1.71885,1715400000.0
2009-05-21 12:05:00,1.7188,1.71995,1.71765,1.71995,1611200000.0
2009-05-21 12:10:00,1.71995,1.7214,1.7193,1.71975,1236400000.0
2009-05-21 12:15:00,1.71955,1.72305,1.7194,1.72255,1486200000.0
2009-05-21 12:20:00,1.72255,1.7235,1.72145,1.72155,1490600000.0
2009-05-21 12:25:00,1.72155,1.7237,1.7211,1.72355,1371200000.0
2009-05-21 12:30:00,1.7236,1.7245,1.72255,1.72445,1209200000.0
2009-05-21 12:35:00,1.72435,1.7254,1.7236,1.72505,1230000000.0
2009-05-21 12:40:00,1.72495,1.72555,1.72145,1.72145,1761800000.0
2009-05-21 12:45:00,1.7214,1.7228,1.7214,1.7221,1481600000.0
2009-05-21 12:50:00,1.7221,1.72425,1.721,1.72415,1706800000.0
2009-05-21 12:55:00,1.72415,1.72575,1.7233,1.72485,1716800000.0
2009-05-21 13:00:00,1.72475,1.7259,1.72335,1.72355,2051800000.0
2009-05-21 13:05:00,1.72365,1.7241,1.7216,1.72265,1425800000.0
2009-05-21 13:10:00,1.72265,1.72285,1.7201,1.7206,1682800000.0
2009-05-21 13:15:00,1.72065,1.72345,1.72065,1.72205,1478400000.0
2009-05-21 13:20:00,1.72205,1.72395,1.7216,1.72365,1230400000.0
2009-05-21 13:25:00,1.7236,1.7243,1.7225,1.724,1310000000.0
2009-05-21 13:30:00,1.724,1.7243,1.723,1.7231,1521200000.0
2009-05-21 13:35:00,1.7231,1.724,1.72275,1.7229,1173400000.0
2009-05-21 13:40:00,1.7229,1.7232,1.7223,1.7228,549600000.0
2009-05-21 13:45:00,1.72245,1.7241,1.72245,1.7241,1581200000.0
2009-05-21 13:50:00,1.7241,1.7246,1.7233,1.724,1202800000.0
2009-05-21 13:55:00,1.7242,1.72615,1.724,1.7248,1554400000.0
2009-05-21 14:00:00,1.72485,1.72545,1.7239,1.72505,2050600000.0
2009-05-21 14:05:00,1.72505,1.72645,1.7241,1.72585,1766000000.0
2009-05-21 14:10:00,1.72585,1.72685,1.72545,1.72605,1622000000.0
2009-05-21 14:15:00,1.72615,1.7279,1.72595,1.72635,2275200000.0
2009-05-21 14:20:00,1.7265,1.7265,1.7252,1.72525,2038600001.0
2009-05-21 14:25:00,1.72525,1.72615,1.72525,1.7254,1365000000.0
2009-05-21 14:30:00,1.72535,1.72685,1.7245,1.7266,2286600000.0
2009-05-21 14:35:00,1.72655,1.7278,1.72615,1.7269,1991200000.0
2009-05-21 14:40:00,1.7269,1.72745,1.7266,1.72745,1701200000.0
2009-05-21 14:45:00,1.7274,1.72925,1.72675,1.7289,2230400000.0
2009-05-21 14:50:00,1.7289,1.72895,1.72695,1.72745,2449400000.0
2009-05-21 14:55:00,1.7275,1.72835,1.72615,1.7262,2579400000.0
2009-05-21 15:00:00,1.7264,1.7268,1.72525,1.7266,2848000000.0
2009-05-21 15:05:00,1.7266,1.72675,1.72555,1.72605,2085000000.0
2009-05-21 15:10:00,1.7262,1.72765,1.7257,1.72755,2155600000.0
2009-05-21 15:15:00,1.7277,1.72945,1.7266,1.7291,1994600000.0
2009-05-21 15:20:00,1.72865,1.729,1.7282,1.7286,1833800000.0
2009-05-21 15:25:00,1.72885,1.73,1.72825,1.7287,2263800000.0
2009-05-21 15:30:00,1.7286,1.72895,1.72775,1.7278,2068000000.0
2009-05-21 15:35:00,1.7278,1.7287,1.72705,1.72845,1986200000.0
2009-05-21 15:40:00,1.72845,1.7289,1.72795,1.7284,1826000000.0
2009-05-21 15:45:00,1.72845,1.73035,1.72825,1.7295,1787000000.0
2009-05-21 15:50:00,1.72945,1.7371,1.72945,1.73635,2233000000.0
2009-05-21 15:55:00,1.7364,1.7372,1.7357,1.73605,2178600000.0
2009-05-21 16:00:00,1.7357,1.7358,1.73335,1.7349,1860000000.0
2009-05-21 16:05:00,1.7349,1.73585,1.7337,1.7351,1572800000.0
2009-05-21 16:10:00,1.73495,1.7351,1.73345,1.7348,1865600000.0
2009-05-21 16:15:00,1.73475,1.73545,1.73335,1.73365,1567800000.0
2009-05-21 16:20:00,1.7337,1.73405,1.73275,1.7334,1659400000.0
2009-05-21 16:25:00,1.7334,1.73455,1.7328,1.73315,1447000000.0
2009-05-21 16:30:00,1.73315,1.7348,1.73315,1.7345,1224400000.0
2009-05-21 16:35:00,1.73465,1.73525,1.73435,1.7348,1095600000.0
2009-05-21 16:40:00,1.73505,1.73585,1.7341,1.73585,1348000000.0
2009-05-21 16:45:00,1.7357,1.736,1.7341,1.7342,1238800000.0
2009-05-21 16:50:00,1.73415,1.73535,1.733,1.73465,1618400000.0
2009-05-21 16:55:00,1.7348,1.7354,1.73375,1.73415,910000000.0
2009-05-21 17:00:00,1.73415,1.73475,1.73355,1.73395,1183200000.0
2009-05-21 17:05:00,1.73395,1.7353,1.7334,1.73505,1235600000.0
2009-05-21 17:10:00,1.7354,1.73655,1.73465,1.73505,1442000000.0
2009-05-21 17:15:00,1.735,1.73555,1.73475,1.7351,988600000.0
2009-05-21 17:20:00,1.7351,1.7354,1.73365,1.7341,1202000000.0
2009-05-21 17:25:00,1.73415,1.73605,1.734,1.7355,1639400000.0
2009-05-21 17:30:00,1.73555,1.73595,1.73365,1.734,1290400000.0
2009-05-21 17:35:00,1.734,1.7347,1.7333,1.73395,1390800000.0
2009-05-21 17:40:00,1.73395,1.7347,1.7332,1.7333,1421600000.0
2009-05-21 17:45:00,1.7333,1.7337,1.73205,1.7326,1378400000.0
2009-05-21 17:50:00,1.7326,1.7353,1.73235,1.73515,1424200000.0
2009-05-21 17:55:00,1.7351,1.7358,1.73385,1.7354,1263800000.0
2009-05-21 18:00:00,1.73545,1.73605,1.73375,1.7358,1851200000.0
2009-05-21 18:05:00,1.7357,1.73615,1.7335,1.7338,1810200000.0
2009-05-21 18:10:00,1.7338,1.7348,1.7335,1.7343,1864200000.0
2009-05-21 18:15:00,1.7343,1.7355,1.7341,1.7349,1391000000.0
2009-05-21 18:20:00,1.73505,1.7351,1.7345,1.73475,1296600000.0
2009-05-21 18:25:00,1.73465,1.7353,1.73435,1.73505,1369000000.0
2009-05-21 18:30:00,1.73515,1.73525,1.7337,1.7338,1507400000.0
2009-05-21 18:35:00,1.7338,1.7338,1.73115,1.73165,1850800000.0
2009-05-21 18:40:00,1.73175,1.73365,1.7312,1.7335,1886800001.0
2009-05-21 18:45:00,1.7336,1.73695,1.7334,1.7353,1744600000.0
2009-05-21 18:50:00,1.7351,1.73655,1.73425,1.7352,1872200000.0
2009-05-21 18:55:00,1.73515,1.7362,1.7348,1.7357,1517600000.0
2009-05-21 19:00:00,1.7358,1.73605,1.73415,1.73445,1937800000.0
2009-05-21 19:05:00,1.7345,1.7357,1.7338,1.7345,1668400000.0
2009-05-21 19:10:00,1.73455,1.73605,1.73445,1.73585,1419600000.0
2009-05-21 19:15:00,1.73585,1.73605,1.73515,1.73575,1238200000.0
2009-05-21 19:20:00,1.73575,1.73625,1.7346,1.73475,1773600000.0
2009-05-21 19:25:00,1.7345,1.7353,1.7343,1.7347,1449800000.0
2009-05-21 19:30:00,1.73475,1.7369,1.7347,1.7368,1434800000.0
2009-05-21 19:35:00,1.7368,1.7368,1.73565,1.7359,1434600000.0
2009-05-21 19:40:00,1.7359,1.73615,1.7351,1.7351,1042200000.0
2009-05-21 19:45:00,1.7352,1.7364,1.7349,1.73575,1140200000.0
2009-05-21 19:50:00,1.7356,1.73635,1.7342,1.7345,1165000000.0
2009-05-21 19:55:00,1.73445,1.73505,1.7342,1.7346,1081600000.0
2009-05-21 20:00:00,1.7346,1.73555,1.73405,1.73455,1755200000.0
2009-05-21 20:05:00,1.73455,1.7355,1.7329,1.73305,1970900000.0
2009-05-21 20:10:00,1.73315,1.73415,1.73315,1.7336,1247200000.0
2009-05-21 20:15:00,1.7336,1.7341,1.73295,1.73315,1198600000.0
2009-05-21 20:20:00,1.73335,1.7339,1.7331,1.73345,1271200000.0
2009-05-21 20:25:00,1.73345,1.73385,1.7323,1.7337,1581200000.0
2009-05-21 20:30:00,1.7337,1.7342,1.7332,1.73355,1223000000.0
2009-05-21 20:35:00,1.73355,1.7336,1.7326,1.7329,1120600000.0
2009-05-21 20:40:00,1.73315,1.7332,1.73215,1.7322,1223400000.0
2009-05-21 20:45:00,1.7322,1.73235,1.7314,1.7316,1597400000.0
2009-05-21 20:50:00,1.73165,1.7328,1.7314,1.7326,1493400000.0
2009-05-21 20:55:00,1.7326,1.73335,1.7319,1.73195,1577400000.0
2009-05-21 21:00:00,1.73195,1.73285,1.73175,1.7327,1138400000.0
2009-05-21 21:05:00,1.7328,1.73365,1.7327,1.73305,1319400000.0
2009-05-21 21:10:00,1.73305,1.7331,1.73115,1.73165,1043800000.0
2009-05-21 21:15:00,1.73185,1.7325,1.7315,1.73225,1090800000.0
2009-05-21 21:20:00,1.7321,1.73245,1.73115,1.732,1312400000.0
2009-05-21 21:25:00,1.732,1.73345,1.7308,1.73285,1747800000.0
2009-05-21 21:30:00,1.73285,1.7329,1.73195,1.7325,1407000000.0
2009-05-21 21:35:00,1.7323,1.7327,1.7319,1.7323,626000000.0
2009-05-21 21:40:00,1.7323,1.7326,1.7313,1.732,1281400000.0
2009-05-21 21:45:00,1.73185,1.7331,1.7315,1.733,1526200000.0
2009-05-21 21:50:00,1.733,1.733,1.7314,1.73265,1142200000.0
2009-05-21 21:55:00,1.73265,1.733,1.73215,1.73275,953200000.0
2009-05-21 22:00:00,1.73285,1.7334,1.73275,1.7332,634800000.0
2009-05-21 22:05:00,1.7331,1.73445,1.7331,1.73385,923000000.0
2009-05-21 22:10:00,1.73385,1.73385,1.73185,1.73185,455400000.0
2009-05-21 22:15:00,1.7319,1.73255,1.7308,1.7317,1038000000.0
2009-05-21 22:20:00,1.7317,1.732,1.731,1.73145,663800000.0
2009-05-21 22:25:00,1.73145,1.732,1.73145,1.73165,554000000.0
2009-05-21 22:30:00,1.73175,1.73215,1.7309,1.7309,542200000.0
2009-05-21 22:35:00,1.73105,1.73305,1.73105,1.73165,367000000.0
2009-05-21 22:40:00,1.7316,1.73225,1.7314,1.7321,309800000.0
2009-05-21 22:45:00,1.73175,1.7328,1.7316,1.7316,430800000.0
2009-05-21 22:50:00,1.73165,1.73265,1.7314,1.7322,176200000.0
2009-05-21 22:55:00,1.7322,1.7326,1.73145,1.73165,248800000.0
2009-05-21 23:00:00,1.73165,1.7331,1.73133,1.7326,198200000.0
2009-05-21 23:05:00,1.73265,1.733,1.7318,1.733,266400000.0
2009-05-21 23:10:00,1.73315,1.73315,1.73175,1.732,136200000.0
2009-05-21 23:15:00,1.7324,1.73245,1.7299,1.7318,188310000.0
2009-05-21 23:20:00,1.7317,1.7322,1.73125,1.73215,229800000.0
2009-05-21 23:25:00,1.73225,1.73265,1.73205,1.7323,332400000.0
2009-05-21 23:30:00,1.7323,1.73265,1.732,1.7323,123600000.0
2009-05-21 23:35:00,1.73225,1.7323,1.73135,1.7315,105600000.0
2009-05-21 23:40:00,1.7315,1.7325,1.7315,1.7323,114800000.0
2009-05-21 23:45:00,1.73235,1.73235,1.73145,1.7322,186600000.0
2009-05-21 23:50:00,1.7322,1.73265,1.73215,1.7325,121800000.0
2009-05-21 23:55:00,1.73245,1.73255,1.73105,1.7316,238000000.0
2009-05-22 00:00:00,1.73165,1.73195,1.7305,1.73175,341800000.0
2009-05-22 00:05:00,1.7317,1.732,1.73145,1.7316,462600000.0
2009-05-22 00:10:00,1.7316,1.7316,1.73085,1.7312,234400000.0
2009-05-22 00:15:00,1.7312,1.73125,1.731,1.73115,58400000.0
2009-05-22 00:20:00,1.7311,1.7314,1.73097,1.73108,153000000.0
2009-05-22 00:25:00,1.7314,1.73195,1.7303,1.7309,394800000.0
2009-05-22 00:30:00,1.73085,1.73135,1.7307,1.73125,321400000.0
2009-05-22 00:35:00,1.7313,1.7317,1.73025,1.73165,337200000.0
2009-05-22 00:40:00,1.73165,1.73215,1.73075,1.73085,302800000.0
2009-05-22 00:45:00,1.7309,1.73145,1.7305,1.7311,371800000.0
2009-05-22 00:50:00,1.731,1.73225,1.731,1.7319,358600000.0
2009-05-22 00:55:00,1.73185,1.73195,1.7316,1.7317,181200000.0
2009-05-22 01:00:00,1.7316,1.7324,1.73115,1.7323,280600000.0
2009-05-22 01:05:00,1.7321,1.73255,1.73173,1.73225,193400000.0
2009-05-22 01:10:00,1.73225,1.7329,1.732,1.7324,269000000.0
2009-05-22 01:15:00,1.7324,1.7324,1.73085,1.7319,350600000.0
2009-05-22 01:20:00,1.7319,1.73285,1.7314,1.73175,326000000.0
2009-05-22 01:25:00,1.73175,1.7319,1.73145,1.73175,164000000.0
2009-05-22 01:30:00,1.73175,1.7323,1.73135,1.7321,141800000.0
2009-05-22 01:35:00,1.7321,1.7321,1.7315,1.7315,171400000.0
2009-05-22 01:40:00,1.73175,1.73185,1.7312,1.73155,327600000.0
2009-05-22 01:45:00,1.7315,1.73165,1.7299,1.73115,405000000.0
2009-05-22 01:50:00,1.73065,1.73185,1.73065,1.73185,313600000.0
2009-05-22 01:55:00,1.73185,1.7332,1.73175,1.7326,378200000.0
2009-05-22 02:00:00,1.73225,1.73345,1.73135,1.7326,855400000.0
2009-05-22 02:05:00,1.7326,1.73275,1.73195,1.73225,596600000.0
2009-05-22 02:10:00,1.73225,1.7328,1.7319,1.73235,374600000.0
2009-05-22 02:15:00,1.73245,1.73345,1.7324,1.7329,422000000.0
2009-05-22 02:20:00,1.73285,1.73285,1.7317,1.73205,458600000.0
2009-05-22 02:25:00,1.73205,1.7326,1.73175,1.73235,514600000.0
2009-05-22 02:30:00,1.7324,1.73265,1.73195,1.7321,584400000.0
2009-05-22 02:35:00,1.732,1.7327,1.7314,1.7316,619800000.0
2009-05-22 02:40:00,1.7316,1.73235,1.73075,1.7322,1513800000.0
2009-05-22 02:45:00,1.7322,1.73255,1.73065,1.7312,1196800001.0
2009-05-22 02:50:00,1.7312,1.7322,1.73115,1.7313,781600001.0
2009-05-22 02:55:00,1.7313,1.7319,1.73115,1.7314,684200000.0
2009-05-22 03:00:00,1.73135,1.73245,1.73135,1.7319,521800000.0
2009-05-22 03:05:00,1.7319,1.73225,1.73095,1.73095,945000000.0
2009-05-22 03:10:00,1.73115,1.7313,1.73045,1.7307,713800000.0
2009-05-22 03:15:00,1.7307,1.7309,1.73015,1.73055,550600000.0
2009-05-22 03:20:00,1.73055,1.7318,1.73045,1.7313,594400000.0
2009-05-22 03:25:00,1.7313,1.7314,1.73015,1.7306,699199999.0
2009-05-22 03:30:00,1.7306,1.73095,1.7297,1.73045,675400000.0
2009-05-22 03:35:00,1.73045,1.7308,1.7301,1.7305,554400000.0
2009-05-22 03:40:00,1.73055,1.7309,1.7303,1.73075,327000000.0
2009-05-22 03:45:00,1.7308,1.73085,1.7303,1.7307,220400000.0
2009-05-22 03:50:00,1.7309,1.731,1.73025,1.73045,497800000.0
2009-05-22 03:55:00,1.73045,1.73085,1.73045,1.73055,159600000.0
2009-05-22 04:00:00,1.73055,1.7309,1.7303,1.7306,331000000.0
2009-05-22 04:05:00,1.7306,1.7307,1.73015,1.7303,462800000.0
2009-05-22 04:10:00,1.7302,1.7309,1.7302,1.7306,524000000.0
2009-05-22 04:15:00,1.7307,1.73115,1.73025,1.7306,653400000.0
2009-05-22 04:20:00,1.7306,1.73115,1.72995,1.7305,586200000.0
2009-05-22 04:25:00,1.7304,1.73065,1.7296,1.72985,642800000.0
2009-05-22 04:30:00,1.73,1.7308,1.7298,1.73035,530800000.0
2009-05-22 04:35:00,1.73045,1.7307,1.73005,1.7304,507600000.0
2009-05-22 04:40:00,1.7304,1.73045,1.7292,1.72965,855600000.0
2009-05-22 04:45:00,1.72975,1.7301,1.7288,1.72985,478200000.0
2009-05-22 04:50:00,1.72985,1.73015,1.72915,1.7295,420800000.0
2009-05-22 04:55:00,1.7294,1.72965,1.7288,1.72905,379400000.0
2009-05-22 05:00:00,1.72905,1.73015,1.7289,1.72895,583000000.0
2009-05-22 05:05:00,1.7291,1.7297,1.72885,1.7292,388400000.0
2009-05-22 05:10:00,1.7292,1.73,1.729,1.73,444800000.0
2009-05-22 05:15:00,1.72995,1.7301,1.72885,1.72915,350800000.0
2009-05-22 05:20:00,1.72915,1.7298,1.72885,1.7292,199200000.0
2009-05-22 05:25:00,1.7293,1.7295,1.72895,1.72925,299800000.0
2009-05-22 05:30:00,1.7293,1.7296,1.7292,1.7293,119800000.0
2009-05-22 05:35:00,1.72935,1.72955,1.7292,1.7293,174800000.0
2009-05-22 05:40:00,1.72935,1.7297,1.72925,1.7294,138400000.0
2009-05-22 05:45:00,1.7294,1.7295,1.7285,1.72875,379400000.0
2009-05-22 05:50:00,1.7287,1.7299,1.72865,1.72985,340400000.0
2009-05-22 05:55:00,1.7299,1.72995,1.729,1.729,234400000.0
2009-05-22 06:00:00,1.72895,1.72935,1.7287,1.72935,253800000.0
2009-05-22 06:05:00,1.72935,1.7295,1.7289,1.72915,203600000.0
2009-05-22 06:10:00,1.72925,1.7296,1.7283,1.7287,424200000.0
2009-05-22 06:15:00,1.7287,1.7294,1.7286,1.72915,242600000.0
2009-05-22 06:20:00,1.7291,1.7291,1.72795,1.72805,346400000.0
2009-05-22 06:25:00,1.7282,1.72915,1.72795,1.7289,440800000.0
2009-05-22 06:30:00,1.7288,1.72885,1.7282,1.7286,387600000.0
2009-05-22 06:35:00,1.7287,1.7299,1.7286,1.7291,474400000.0
2009-05-22 06:40:00,1.7291,1.7297,1.7289,1.72965,336800000.0
2009-05-22 06:45:00,1.72965,1.73015,1.72945,1.7298,314800000.0
2009-05-22 06:50:00,1.7298,1.7308,1.7293,1.73025,561200000.0
2009-05-22 06:55:00,1.7303,1.73055,1.7297,1.73035,529400000.0
2009-05-22 07:00:00,1.7303,1.73085,1.72975,1.7305,503000000.0
2009-05-22 07:05:00,1.7305,1.7316,1.73,1.73105,724800000.0
2009-05-22 07:10:00,1.73105,1.73145,1.7303,1.7312,684800000.0
2009-05-22 07:15:00,1.73115,1.73135,1.73025,1.7309,299800000.0
2009-05-22 07:20:00,1.73085,1.7312,1.73055,1.73085,426800000.0
2009-05-22 07:25:00,1.73085,1.73135,1.73055,1.73085,307600000.0
2009-05-22 07:30:00,1.73105,1.73145,1.72965,1.73015,391200000.0
2009-05-22 07:35:00,1.73015,1.7303,1.7298,1.72995,520600000.0
2009-05-22 07:40:00,1.73,1.73,1.72905,1.7297,324600000.0
2009-05-22 07:45:00,1.7298,1.7307,1.72945,1.73005,484400000.0
2009-05-22 07:50:00,1.72965,1.7305,1.7293,1.73,520000000.0
2009-05-22 07:55:00,1.72995,1.7307,1.72965,1.7306,648000000.0
2009-05-22 08:00:00,1.73065,1.73155,1.7303,1.73065,620200000.0
2009-05-22 08:05:00,1.73065,1.7315,1.7287,1.7305,914600000.0
2009-05-22 08:10:00,1.73055,1.73115,1.7301,1.73075,605000000.0
2009-05-22 08:15:00,1.73075,1.7329,1.73045,1.73255,821600000.0
2009-05-22 08:20:00,1.7325,1.73265,1.73065,1.73105,721600000.0
2009-05-22 08:25:00,1.73095,1.73175,1.7306,1.7311,1068600000.0
2009-05-22 08:30:00,1.73115,1.73245,1.73,1.7302,1384400000.0
2009-05-22 08:35:00,1.7302,1.73095,1.7289,1.73025,1623600000.0
2009-05-22 08:40:00,1.73025,1.73075,1.72895,1.72975,1729400000.0
2009-05-22 08:45:00,1.72975,1.7314,1.72975,1.73125,1444800000.0
2009-05-22 08:50:00,1.7312,1.733,1.7305,1.7318,1900000000.0
2009-05-22 08:55:00,1.7318,1.7327,1.73075,1.7321,1507000000.0
2009-05-22 09:00:00,1.7319,1.7326,1.73035,1.73055,1957500000.0
2009-05-22 09:05:00,1.73055,1.73125,1.7283,1.7283,2255800000.0
2009-05-22 09:10:00,1.72825,1.7283,1.7243,1.7245,2218200000.0
2009-05-22 09:15:00,1.72455,1.72615,1.7217,1.7223,2003800000.0
2009-05-22 09:20:00,1.7224,1.72545,1.72235,1.72495,1593600000.0
2009-05-22 09:25:00,1.7249,1.7256,1.7228,1.72385,1978400000.0
2009-05-22 09:30:00,1.72385,1.72495,1.72255,1.7232,1870400000.0
2009-05-22 09:35:00,1.7232,1.72385,1.72165,1.7217,1875600000.0
2009-05-22 09:40:00,1.7217,1.72275,1.7211,1.7214,1475400000.0
2009-05-22 09:45:00,1.72135,1.7218,1.72025,1.7205,1278200000.0
2009-05-22 09:50:00,1.7205,1.72135,1.71975,1.72125,1891600000.0
2009-05-22 09:55:00,1.72125,1.7241,1.7212,1.72165,1806800000.0
2009-05-22 10:00:00,1.72165,1.72265,1.72095,1.72225,1590400000.0
2009-05-22 10:05:00,1.72225,1.7223,1.72055,1.7219,1479400000.0
2009-05-22 10:10:00,1.722,1.72255,1.7214,1.7223,1557000000.0
2009-05-22 10:15:00,1.7223,1.72365,1.72215,1.72355,1441000000.0
2009-05-22 10:20:00,1.72345,1.72565,1.72325,1.7252,1696600000.0
2009-05-22 10:25:00,1.72515,1.726,1.7241,1.7248,1467200000.0
2009-05-22 10:30:00,1.72495,1.7255,1.72315,1.724,1643400000.0
2009-05-22 10:35:00,1.7238,1.72385,1.7222,1.72255,1274200000.0
2009-05-22 10:40:00,1.72255,1.72325,1.7212,1.7217,1891800000.0
2009-05-22 10:45:00,1.7216,1.7226,1.7216,1.7219,1564800000.0
2009-05-22 10:50:00,1.7219,1.7228,1.72155,1.72215,1268200000.0
2009-05-22 10:55:00,1.7223,1.7231,1.72135,1.7231,1840800000.0
2009-05-22 11:00:00,1.72315,1.7242,1.72255,1.72415,1596800000.0
2009-05-22 11:05:00,1.72415,1.7265,1.724,1.7256,1942800000.0
2009-05-22 11:10:00,1.72555,1.72595,1.72465,1.72465,1939200000.0
2009-05-22 11:15:00,1.72465,1.72565,1.72445,1.72565,1792800000.0
2009-05-22 11:20:00,1.72575,1.7275,1.7252,1.7272,1644000000.0
2009-05-22 11:25:00,1.72695,1.72695,1.72605,1.7263,1406400000.0
2009-05-22 11:30:00,1.7263,1.72665,1.72525,1.7264,1462400000.0
2009-05-22 11:35:00,1.7264,1.72715,1.72625,1.7271,1520200000.0
2009-05-22 11:40:00,1.7271,1.7271,1.72605,1.7263,1480600000.0
2009-05-22 11:45:00,1.7263,1.7275,1.7262,1.7274,1501800000.0
2009-05-22 11:50:00,1.72735,1.7279,1.7268,1.7276,1586400000.0
2009-05-22 11:55:00,1.7276,1.72775,1.7271,1.7271,908200000.0
2009-05-22 12:00:00,1.72705,1.7273,1.7263,1.72675,1223000000.0
2009-05-22 12:05:00,1.72675,1.72675,1.7249,1.72585,2076600000.0
2009-05-22 12:10:00,1.72585,1.7262,1.725,1.72585,1183200000.0
2009-05-22 12:15:00,1.72585,1.72595,1.72465,1.72495,1681400000.0
2009-05-22 12:20:00,1.72495,1.7255,1.7248,1.72485,1121200000.0
2009-05-22 12:25:00,1.72485,1.7257,1.72475,1.7251,1264600000.0
2009-05-22 12:30:00,1.7251,1.7259,1.7249,1.7256,1514000000.0
2009-05-22 12:35:00,1.7256,1.72615,1.7251,1.72535,1583600000.0
2009-05-22 12:40:00,1.7253,1.72705,1.72445,1.72675,1654200000.0
2009-05-22 12:45:00,1.7267,1.7271,1.72545,1.72575,2137600000.0
2009-05-22 12:50:00,1.72575,1.72655,1.72505,1.7261,1519200000.0
2009-05-22 12:55:00,1.7261,1.72995,1.7261,1.72915,1871400000.0
2009-05-22 13:00:00,1.72915,1.72945,1.72825,1.7291,2118400001.0
2009-05-22 13:05:00,1.7291,1.73015,1.7288,1.7296,1597200000.0
2009-05-22 13:10:00,1.7295,1.72985,1.72875,1.7291,1650400000.0
2009-05-22 13:15:00,1.7291,1.73035,1.72885,1.7299,2097800000.0
2009-05-22 13:20:00,1.72985,1.73115,1.72945,1.73115,1667800000.0
2009-05-22 13:25:00,1.731,1.73135,1.72995,1.73035,1307800000.0
2009-05-22 13:30:00,1.73035,1.7308,1.72965,1.7305,1277400000.0
2009-05-22 13:35:00,1.7305,1.7308,1.7293,1.7308,1681800000.0
2009-05-22 13:40:00,1.73075,1.7308,1.72995,1.73055,1250200000.0
2009-05-22 13:45:00,1.73045,1.73225,1.73035,1.732,1452800000.0
2009-05-22 13:50:00,1.73205,1.7339,1.7307,1.73385,1775900000.0
2009-05-22 13:55:00,1.7338,1.73535,1.7321,1.73235,2155500000.0
2009-05-22 14:00:00,1.7324,1.7347,1.7324,1.7332,2486700000.0
2009-05-22 14:05:00,1.7332,1.73375,1.73255,1.7333,1362200000.0
2009-05-22 14:10:00,1.7333,1.73355,1.73245,1.73285,1761600000.0
2009-05-22 14:15:00,1.7329,1.7344,1.73265,1.7329,1385200000.0
2009-05-22 14:20:00,1.7329,1.73305,1.73165,1.7323,1768800000.0
2009-05-22 14:25:00,1.7322,1.7332,1.73195,1.733,1339600000.0
2009-05-22 14:30:00,1.733,1.73305,1.7317,1.73205,2208000000.0
2009-05-22 14:35:00,1.7319,1.7327,1.7312,1.732,2125400000.0
2009-05-22 14:40:00,1.732,1.73275,1.7317,1.7321,2088600000.0
2009-05-22 14:45:00,1.7322,1.7329,1.73125,1.732,2415000000.0
2009-05-22 14:50:00,1.732,1.73275,1.7319,1.73225,2262400000.0
2009-05-22 14:55:00,1.7323,1.73235,1.729,1.7301,2520400000.0
2009-05-22 15:00:00,1.73005,1.7301,1.72755,1.72775,2399099999.0
2009-05-22 15:05:00,1.72785,1.72815,1.72695,1.72755,2339600000.0
2009-05-22 15:10:00,1.72755,1.7289,1.7264,1.72725,2186000000.0
2009-05-22 15:15:00,1.7273,1.72825,1.7261,1.7269,2584700000.0
2009-05-22 15:20:00,1.72715,1.72905,1.7268,1.7281,2461600000.0
2009-05-22 15:25:00,1.7281,1.7283,1.72675,1.72695,2283700000.0
2009-05-22 15:30:00,1.72695,1.7277,1.7261,1.7273,1976200000.0
2009-05-22 15:35:00,1.7273,1.72735,1.7252,1.72595,1853200000.0
2009-05-22 15:40:00,1.726,1.72705,1.72485,1.7249,2071600000.0
2009-05-22 15:45:00,1.72495,1.7254,1.72335,1.7243,2114600000.0
2009-05-22 15:50:00,1.7243,1.72625,1.7243,1.72575,2289400000.0
2009-05-22 15:55:00,1.72575,1.72635,1.72275,1.72365,2244600000.0
2009-05-22 16:00:00,1.72365,1.72475,1.72255,1.72475,2526800000.0
2009-05-22 16:05:00,1.7247,1.72485,1.7227,1.72305,2549800000.0
2009-05-22 16:10:00,1.7231,1.72475,1.723,1.7245,2194000000.0
2009-05-22 16:15:00,1.7245,1.72555,1.7238,1.7239,2053600000.0
2009-05-22 16:20:00,1.72395,1.7252,1.7233,1.7248,2143400000.0
2009-05-22 16:25:00,1.7248,1.7258,1.72455,1.7255,1973600000.0
2009-05-22 16:30:00,1.7255,1.7256,1.7231,1.72435,1621400000.0
2009-05-22 16:35:00,1.7243,1.7244,1.7231,1.72315,1652000000.0
2009-05-22 16:40:00,1.7231,1.72415,1.7228,1.72395,1550200000.0
2009-05-22 16:45:00,1.72395,1.72495,1.7234,1.7244,1187600000.0
2009-05-22 16:50:00,1.72435,1.72535,1.72435,1.72475,1737000000.0
2009-05-22 16:55:00,1.72475,1.7262,1.72415,1.72605,2007400000.0
2009-05-22 17:00:00,1.72605,1.72625,1.7248,1.7251,1810500000.0
2009-05-22 17:05:00,1.72515,1.72655,1.72475,1.72535,1075900000.0
2009-05-22 17:10:00,1.7254,1.72625,1.72505,1.7255,1639800000.0
2009-05-22 17:15:00,1.72555,1.7258,1.7246,1.7248,1666400000.0
2009-05-22 17:20:00,1.72485,1.72595,1.7241,1.72545,1731800000.0
2009-05-22 17:25:00,1.72545,1.7259,1.72385,1.7239,1739200000.0
2009-05-22 17:30:00,1.72405,1.72475,1.7233,1.72345,2157800000.0
2009-05-22 17:35:00,1.72345,1.7245,1.723,1.7242,1670000000.0
2009-05-22 17:40:00,1.72425,1.7246,1.72315,1.72365,1599200000.0
2009-05-22 17:45:00,1.7236,1.72425,1.7234,1.72385,1213800000.0
2009-05-22 17:50:00,1.7237,1.7245,1.7235,1.7242,920800000.0
2009-05-22 17:55:00,1.72425,1.72455,1.72285,1.72305,1522200000.0
2009-05-22 18:00:00,1.723,1.72455,1.72265,1.7239,1403800000.0
2009-05-22 18:05:00,1.724,1.72405,1.72295,1.72385,1039000000.0
2009-05-22 18:10:00,1.7238,1.72445,1.72335,1.72365,1375400000.0
2009-05-22 18:15:00,1.7237,1.7251,1.7231,1.7247,1105200000.0
2009-05-22 18:20:00,1.72485,1.72545,1.7239,1.7242,1311000001.0
2009-05-22 18:25:00,1.7242,1.7247,1.72365,1.7241,1257600000.0
2009-05-22 18:30:00,1.72415,1.7245,1.7236,1.72385,1096200000.0
2009-05-22 18:35:00,1.72385,1.7258,1.7237,1.72565,1508900000.0
2009-05-22 18:40:00,1.7258,1.7269,1.72485,1.7266,1279400000.0
2009-05-22 18:45:00,1.7265,1.72655,1.7259,1.7263,1496200000.0
2009-05-22 18:50:00,1.7263,1.72665,1.72575,1.7258,767800000.0
2009-05-22 18:55:00,1.7258,1.7264,1.72485,1.72485,1270600000.0
2009-05-22 19:00:00,1.72495,1.7258,1.72425,1.72555,1280000000.0
2009-05-22 19:05:00,1.72555,1.7258,1.72415,1.72485,1119400000.0
2009-05-22 19:10:00,1.7244,1.72515,1.7226,1.7232,1375400000.0
2009-05-22 19:15:00,1.72305,1.7239,1.7228,1.7232,1087000000.0
2009-05-22 19:20:00,1.7231,1.7237,1.72265,1.723,1291600000.0
2009-05-22 19:25:00,1.723,1.72335,1.7223,1.7226,1514000000.0
2009-05-22 19:30:00,1.7226,1.72285,1.7216,1.72175,1130400000.0
2009-05-22 19:35:00,1.72175,1.7226,1.72125,1.7219,1036800000.0
2009-05-22 19:40:00,1.72195,1.7221,1.72145,1.72195,850400000.0
2009-05-22 19:45:00,1.72195,1.72205,1.72145,1.72185,623600000.0
2009-05-22 19:50:00,1.72165,1.7224,1.7215,1.72235,381600000.0
2009-05-22 19:55:00,1.72235,1.72265,1.7217,1.72175,795200000.0
2009-05-22 20:00:00,1.72175,1.72375,1.7217,1.72335,1499800000.0
2009-05-22 20:05:00,1.72335,1.7236,1.72245,1.72295,1171800000.0
2009-05-22 20:10:00,1.72295,1.72425,1.72285,1.72425,984200000.0
2009-05-22 20:15:00,1.7243,1.7265,1.7239,1.7255,1608200000.0
2009-05-22 20:20:00,1.7256,1.72575,1.72495,1.72545,1224800000.0
2009-05-22 20:25:00,1.72545,1.72615,1.7251,1.72605,812800000.0
2009-05-22 20:30:00,1.72605,1.72605,1.72475,1.7254,416600000.0
2009-05-22 20:35:00,1.7254,1.72555,1.7248,1.7254,542000000.0
2009-05-22 20:40:00,1.7254,1.72545,1.72425,1.7243,786200000.0
2009-05-22 20:45:00,1.72435,1.7253,1.72435,1.72485,1113200000.0
2009-05-22 20:50:00,1.72495,1.72565,1.72465,1.7247,487800000.0
2009-05-22 20:55:00,1.72475,1.72535,1.7245,1.72535,602600000.0
2009-05-22 21:00:00,1.72535,1.7262,1.72505,1.7252,779800000.0
2009-05-22 21:05:00,1.7252,1.72615,1.7252,1.72595,779000000.0
2009-05-22 21:10:00,1.726,1.72605,1.72525,1.72545,1031600000.0
2009-05-22 21:15:00,1.7255,1.72555,1.7244,1.72495,501200000.0
2009-05-22 21:20:00,1.72495,1.7253,1.7248,1.7253,432800000.0
2009-05-22 21:25:00,1.72515,1.72605,1.7251,1.7253,435800000.0
2009-05-22 21:30:00,1.7253,1.7253,1.72465,1.7248,191800000.0
2009-05-22 21:35:00,1.7248,1.72515,1.7239,1.7247,645000000.0
2009-05-22 21:40:00,1.7247,1.7264,1.72435,1.7254,1021800000.0
2009-05-22 21:45:00,1.72535,1.72565,1.7251,1.7254,748000000.0
2009-05-22 21:50:00,1.7254,1.72545,1.72465,1.72475,597200000.0
2009-05-22 21:55:00,1.7248,1.72565,1.7247,1.7252,702200000.0
2009-05-22 22:00:00,1.7252,1.7259,1.7249,1.72585,361000000.0
2009-05-22 22:05:00,1.72595,1.72625,1.72545,1.72605,362200000.0
2009-05-22 22:10:00,1.726,1.72615,1.72535,1.72535,492800000.0
2009-05-22 22:15:00,1.7253,1.72605,1.72515,1.72565,332800000.0
2009-05-22 22:20:00,1.72545,1.7262,1.7252,1.72595,158800000.0
2009-05-22 22:25:00,1.7259,1.7263,1.72575,1.7262,140000000.0
2009-05-22 22:30:00,1.7262,1.72775,1.7249,1.7272,445200000.0
2009-05-22 22:35:00,1.7273,1.7282,1.72725,1.72805,163200000.0
2009-05-22 22:40:00,1.72805,1.72825,1.72745,1.72825,167000000.0
2009-05-22 22:45:00,1.72825,1.7286,1.72725,1.72815,171400000.0
2009-05-22 22:50:00,1.7281,1.72865,1.72775,1.7281,217800000.0
2009-05-22 22:55:00,1.728,1.72945,1.72785,1.7288,157600000.0
2009-05-24 23:00:00,1.72411,1.72411,1.7222,1.7232,225400000.0
2009-05-24 23:05:00,1.7231,1.7245,1.72275,1.7238,71000000.0
2009-05-24 23:10:00,1.7239,1.72475,1.72345,1.72465,70400000.0
2009-05-24 23:15:00,1.724,1.72605,1.724,1.7253,99000000.0
2009-05-24 23:20:00,1.72525,1.72575,1.72525,1.72525,21600000.0
2009-05-24 23:25:00,1.72535,1.72575,1.7249,1.7255,72200000.0
2009-05-24 23:30:00,1.72555,1.72575,1.7255,1.72565,40400000.0
2009-05-24 23:35:00,1.7256,1.72625,1.72535,1.726,81800000.0
2009-05-24 23:40:00,1.726,1.7263,1.7258,1.72625,57400000.0
2009-05-24 23:45:00,1.72625,1.72645,1.7262,1.7263,13000000.0
2009-05-24 23:50:00,1.72625,1.7265,1.72615,1.7265,21000000.0
2009-05-24 23:55:00,1.72615,1.72675,1.726,1.72605,84800000.0
2009-05-25 00:00:00,1.72605,1.7263,1.72565,1.72625,158000000.0
2009-05-25 00:05:00,1.7261,1.7267,1.72565,1.7267,325000000.0
2009-05-25 00:10:00,1.7267,1.72685,1.7259,1.726,212600000.0
2009-05-25 00:15:00,1.72605,1.7262,1.72545,1.7256,60400000.0
2009-05-25 00:20:00,1.72565,1.7262,1.7251,1.7253,297000000.0
2009-05-25 00:25:00,1.72525,1.7255,1.72465,1.72545,150200000.0
2009-05-25 00:30:00,1.72545,1.7262,1.7253,1.72605,186400000.0
2009-05-25 00:35:00,1.72605,1.72605,1.72525,1.72555,113200000.0
2009-05-25 00:40:00,1.72555,1.72565,1.7242,1.72435,45600000.0
2009-05-25 00:45:00,1.7244,1.72645,1.724,1.7258,276000000.0
2009-05-25 00:50:00,1.7258,1.7266,1.72565,1.726,168800000.0
2009-05-25 00:55:00,1.726,1.72645,1.72505,1.7257,509200000.0
2009-05-25 01:00:00,1.72565,1.72655,1.72545,1.72555,330600000.0
2009-05-25 01:05:00,1.7256,1.7268,1.72555,1.7262,221000000.0
2009-05-25 01:10:00,1.72625,1.7267,1.7262,1.72665,97400000.0
2009-05-25 01:15:00,1.72665,1.72665,1.72645,1.7266,86200000.0
2009-05-25 01:20:00,1.72655,1.72665,1.7262,1.72635,168200000.0
2009-05-25 01:25:00,1.72625,1.7269,1.7255,1.72555,364400000.0
2009-05-25 01:30:00,1.72565,1.7259,1.72545,1.7256,288800000.0
2009-05-25 01:35:00,1.72565,1.7257,1.72485,1.72565,140000000.0
2009-05-25 01:40:00,1.72565,1.7259,1.72475,1.7255,309800000.0
2009-05-25 01:45:00,1.7255,1.7257,1.72455,1.7246,269200000.0
2009-05-25 01:50:00,1.7246,1.72535,1.7246,1.7253,191200000.0
2009-05-25 01:55:00,1.7252,1.7255,1.7247,1.72485,414000000.0
2009-05-25 02:00:00,1.725,1.7252,1.7225,1.72275,592600000.0
2009-05-25 02:05:00,1.7228,1.7238,1.72245,1.72375,513800000.0
2009-05-25 02:10:00,1.72385,1.724,1.723,1.72335,360600000.0
2009-05-25 02:15:00,1.72325,1.72345,1.72265,1.72325,518000000.0
2009-05-25 02:20:00,1.72325,1.72405,1.72285,1.72335,668200000.0
2009-05-25 02:25:00,1.72355,1.72405,1.7227,1.72295,611400000.0
2009-05-25 02:30:00,1.72285,1.72305,1.7225,1.7229,379800000.0
2009-05-25 02:35:00,1.7229,1.72315,1.72245,1.7229,508400000.0
2009-05-25 02:40:00,1.7228,1.72405,1.72275,1.72365,592400000.0
2009-05-25 02:45:00,1.72365,1.72425,1.7229,1.7241,431400000.0
2009-05-25 02:50:00,1.7241,1.72445,1.7234,1.72395,286200000.0
2009-05-25 02:55:00,1.7239,1.7244,1.72365,1.7237,251800000.0
2009-05-25 03:00:00,1.72375,1.72395,1.72325,1.72355,327400000.0
2009-05-25 03:05:00,1.72355,1.72375,1.72265,1.72335,451200000.0
2009-05-25 03:10:00,1.72335,1.72395,1.7227,1.7233,519800000.0
2009-05-25 03:15:00,1.72335,1.7237,1.7228,1.72315,635400000.0
2009-05-25 03:20:00,1.7231,1.72335,1.7228,1.7231,341800000.0
2009-05-25 03:25:00,1.7231,1.7233,1.72265,1.7227,552000000.0
2009-05-25 03:30:00,1.72275,1.72285,1.72215,1.72285,352600000.0
2009-05-25 03:35:00,1.72285,1.72375,1.7226,1.7236,570800000.0
2009-05-25 03:40:00,1.72375,1.724,1.72295,1.72325,297200000.0
2009-05-25 03:45:00,1.72325,1.72365,1.7231,1.72345,1547000000.0
2009-05-25 03:50:00,1.72345,1.72395,1.7233,1.72375,738400000.0
2009-05-25 03:55:00,1.72375,1.72405,1.72315,1.72365,444800000.0
2009-05-25 04:00:00,1.7237,1.72425,1.72335,1.724,562800000.0
2009-05-25 04:05:00,1.7239,1.7242,1.7237,1.7238,241000000.0
2009-05-25 04:10:00,1.7238,1.7241,1.72335,1.7234,285200000.0
2009-05-25 04:15:00,1.72345,1.72345,1.7228,1.7232,338600000.0
2009-05-25 04:20:00,1.7232,1.7236,1.72315,1.72335,182400000.0
2009-05-25 04:25:00,1.7234,1.7238,1.72335,1.7236,70400000.0
2009-05-25 04:30:00,1.72355,1.7237,1.7232,1.72325,155000000.0
2009-05-25 04:35:00,1.72325,1.72355,1.72315,1.72325,371000000.0
2009-05-25 04:40:00,1.72325,1.7234,1.72275,1.72305,636000000.0
2009-05-25 04:45:00,1.72305,1.7232,1.7223,1.72235,579199999.0
2009-05-25 04:50:00,1.72235,1.72315,1.72215,1.72275,866800000.0
2009-05-25 04:55:00,1.72235,1.7229,1.72215,1.7225,619600000.0
2009-05-25 05:00:00,1.7225,1.7231,1.72225,1.7224,884000000.0
2009-05-25 05:05:00,1.72235,1.72375,1.72215,1.72335,648200000.0
2009-05-25 05:10:00,1.7234,1.7234,1.72245,1.72245,461200000.0
2009-05-25 05:15:00,1.7225,1.7246,1.7224,1.7246,938800000.0
2009-05-25 05:20:00,1.7246,1.7246,1.72265,1.7227,659000000.0
2009-05-25 05:25:00,1.7227,1.72295,1.72165,1.7226,717800000.0
2009-05-25 05:30:00,1.72255,1.7235,1.7223,1.7228,576600000.0
2009-05-25 05:35:00,1.7228,1.72335,1.72275,1.7233,194600000.0
2009-05-25 05:40:00,1.7233,1.72385,1.7228,1.7237,364800000.0
2009-05-25 05:45:00,1.7237,1.72445,1.7235,1.7236,646600000.0
2009-05-25 05:50:00,1.72365,1.7239,1.7233,1.7234,347600000.0
2009-05-25 05:55:00,1.7234,1.7245,1.7234,1.72365,461400000.0
2009-05-25 06:00:00,1.7237,1.72475,1.7237,1.72435,410200000.0
2009-05-25 06:05:00,1.72455,1.72475,1.7243,1.7246,185400000.0
2009-05-25 06:10:00,1.7246,1.7248,1.7245,1.7247,206200000.0
2009-05-25 06:15:00,1.7248,1.72495,1.72425,1.72475,507400000.0
2009-05-25 06:20:00,1.7246,1.7247,1.7236,1.7237,439600000.0
2009-05-25 06:25:00,1.7236,1.724,1.723,1.7235,923400000.0
2009-05-25 06:30:00,1.7235,1.72395,1.7233,1.72335,308800000.0
2009-05-25 06:35:00,1.72345,1.7239,1.7229,1.7238,305800000.0
2009-05-25 06:40:00,1.7238,1.7247,1.72375,1.72445,461400000.0
2009-05-25 06:45:00,1.72445,1.72455,1.7236,1.7239,418000000.0
2009-05-25 06:50:00,1.72385,1.72435,1.7232,1.72415,599800000.0
2009-05-25 06:55:00,1.72405,1.72465,1.7236,1.72405,937000000.0
2009-05-25 07:00:00,1.72405,1.72435,1.7236,1.724,599000000.0
2009-05-25 07:05:00,1.7241,1.725,1.7237,1.7246,755599999.0
2009-05-25 07:10:00,1.72455,1.7253,1.72345,1.7238,969800000.0
2009-05-25 07:15:00,1.72415,1.72585,1.72385,1.72495,992400000.0
2009-05-25 07:20:00,1.72495,1.72535,1.7236,1.725,1006200000.0
2009-05-25 07:25:00,1.725,1.7255,1.7241,1.72445,563400000.0
2009-05-25 07:30:00,1.72445,1.7248,1.7232,1.7236,1114400000.0
2009-05-25 07:35:00,1.7236,1.72405,1.7232,1.7239,395200000.0
2009-05-25 07:40:00,1.72405,1.7246,1.7234,1.7237,1101600000.0
2009-05-25 07:45:00,1.724,1.7248,1.72385,1.72465,744200000.0
2009-05-25 07:50:00,1.72435,1.7248,1.7237,1.7248,572800000.0
2009-05-25 07:55:00,1.72445,1.72525,1.7244,1.72515,377400000.0
2009-05-25 08:00:00,1.72505,1.72645,1.7249,1.7257,703800000.0
2009-05-25 08:05:00,1.7257,1.72595,1.7251,1.72545,462600000.0
2009-05-25 08:10:00,1.72545,1.7269,1.72495,1.72635,1171200000.0
2009-05-25 08:15:00,1.7263,1.7266,1.7252,1.7254,519400000.0
2009-05-25 08:20:00,1.7254,1.7257,1.72475,1.72565,592800000.0
2009-05-25 08:25:00,1.72565,1.72695,1.72525,1.72655,768600000.0
2009-05-25 08:30:00,1.72655,1.72665,1.72475,1.7254,1038000000.0
2009-05-25 08:35:00,1.72545,1.72595,1.72485,1.7253,759800000.0
2009-05-25 08:40:00,1.7253,1.7255,1.72475,1.72515,872400000.0
2009-05-25 08:45:00,1.7251,1.72565,1.72465,1.72565,682800000.0
2009-05-25 08:50:00,1.7257,1.72635,1.7254,1.72595,623000000.0
2009-05-25 08:55:00,1.7259,1.72625,1.72355,1.72415,1396600000.0
2009-05-25 09:00:00,1.724,1.7253,1.7239,1.7248,1421400000.0
2009-05-25 09:05:00,1.7247,1.72515,1.7238,1.724,843600000.0
2009-05-25 09:10:00,1.72395,1.7243,1.72345,1.7238,674800000.0
2009-05-25 09:15:00,1.72375,1.724,1.72315,1.72345,664600000.0
2009-05-25 09:20:00,1.72345,1.7237,1.72305,1.72325,650400000.0
2009-05-25 09:25:00,1.72325,1.7235,1.7227,1.7234,740600000.0
2009-05-25 09:30:00,1.7234,1.72365,1.72245,1.72245,625000000.0
2009-05-25 09:35:00,1.72245,1.72245,1.72165,1.722,1148000000.0
2009-05-25 09:40:00,1.7219,1.7225,1.72175,1.7222,1231200000.0
2009-05-25 09:45:00,1.7222,1.72265,1.72035,1.7209,1294000000.0
2009-05-25 09:50:00,1.7209,1.72115,1.72025,1.72055,1407400000.0
2009-05-25 09:55:00,1.7205,1.72135,1.71945,1.72135,1520400000.0
2009-05-25 10:00:00,1.7214,1.7214,1.7193,1.72015,1766600000.0
2009-05-25 10:05:00,1.7203,1.7217,1.7203,1.7208,1383400000.0
2009-05-25 10:10:00,1.7208,1.72295,1.72075,1.7227,1391600000.0
2009-05-25 10:15:00,1.7226,1.7236,1.7221,1.723,1664000000.0
2009-05-25 10:20:00,1.723,1.72415,1.72285,1.7229,1160000000.0
2009-05-25 10:25:00,1.7231,1.72315,1.72105,1.72115,1152800000.0
2009-05-25 10:30:00,1.72125,1.72205,1.72075,1.7219,1355000000.0
2009-05-25 10:35:00,1.72185,1.72285,1.72165,1.7225,1179000000.0
2009-05-25 10:40:00,1.7225,1.7227,1.7222,1.72255,659400000.0
2009-05-25 10:45:00,1.7226,1.7231,1.72245,1.7227,826800000.0
2009-05-25 10:50:00,1.72265,1.7235,1.7226,1.7235,710400000.0
2009-05-25 10:55:00,1.72355,1.72365,1.72285,1.72365,1142400000.0
2009-05-25 11:00:00,1.72365,1.72425,1.7229,1.7231,1217400000.0
2009-05-25 11:05:00,1.7231,1.72475,1.7229,1.724,998400000.0
2009-05-25 11:10:00,1.72395,1.7266,1.72395,1.7264,1081600000.0
2009-05-25 11:15:00,1.72635,1.72745,1.72615,1.7269,737000000.0
2009-05-25 11:20:00,1.7269,1.7273,1.72665,1.72685,1003600000.0
2009-05-25 11:25:00,1.7269,1.72715,1.726,1.72665,869600000.0
2009-05-25 11:30:00,1.7266,1.7267,1.72485,1.7251,1031600000.0
2009-05-25 11:35:00,1.72515,1.72565,1.7249,1.72525,747000000.0
2009-05-25 11:40:00,1.72525,1.72585,1.725,1.7252,975000000.0
2009-05-25 11:45:00,1.7252,1.7264,1.72505,1.72595,831200000.0
2009-05-25 11:50:00,1.72595,1.7262,1.7247,1.72475,690200000.0
2009-05-25 11:55:00,1.72475,1.725,1.724,1.7242,567400000.0
2009-05-25 12:00:00,1.7242,1.7249,1.72415,1.72485,385200000.0
2009-05-25 12:05:00,1.72475,1.725,1.72455,1.72465,276600000.0
2009-05-25 12:10:00,1.7247,1.7254,1.72415,1.725,223000000.0
2009-05-25 12:15:00,1.72485,1.7252,1.7244,1.7248,328000000.0
2009-05-25 12:20:00,1.72475,1.725,1.7246,1.7249,219600000.0
2009-05-25 12:25:00,1.725,1.725,1.7245,1.72485,347200000.0
2009-05-25 12:30:00,1.7247,1.7254,1.72445,1.7252,263200000.0
2009-05-25 12:35:00,1.72525,1.7256,1.7246,1.7249,371200000.0
2009-05-25 12:40:00,1.7249,1.7252,1.7247,1.7248,421600000.0
2009-05-25 12:45:00,1.7248,1.7249,1.72445,1.7249,489200000.0
2009-05-25 12:50:00,1.7249,1.7254,1.7246,1.72505,375200000.0
2009-05-25 12:55:00,1.7249,1.7255,1.7249,1.7249,377600000.0
2009-05-25 13:00:00,1.7249,1.7254,1.7246,1.72525,362800000.0
2009-05-25 13:05:00,1.7253,1.72535,1.7243,1.7247,512400000.0
2009-05-25 13:10:00,1.72465,1.72575,1.7245,1.72545,393000000.0
2009-05-25 13:15:00,1.72545,1.7257,1.725,1.72525,458800000.0
2009-05-25 13:20:00,1.7252,1.7253,1.72475,1.72495,504000000.0
2009-05-25 13:25:00,1.72495,1.72525,1.72475,1.7252,449600000.0
2009-05-25 13:30:00,1.72485,1.72525,1.72465,1.7251,342000000.0
2009-05-25 13:35:00,1.7251,1.72515,1.7245,1.7247,399800000.0
2009-05-25 13:40:00,1.72475,1.72555,1.72475,1.7251,290000000.0
2009-05-25 13:45:00,1.7251,1.72545,1.72485,1.7251,622800000.0
2009-05-25 13:50:00,1.7252,1.72525,1.7248,1.72495,346600000.0
2009-05-25 13:55:00,1.7249,1.72545,1.7245,1.72485,566200000.0
2009-05-25 14:00:00,1.72485,1.725,1.7246,1.72485,305600000.0
2009-05-25 14:05:00,1.7248,1.72495,1.7242,1.7243,664200000.0
2009-05-25 14:10:00,1.7243,1.7243,1.7235,1.72385,846600000.0
2009-05-25 14:15:00,1.72385,1.72405,1.7227,1.72295,1079800000.0
2009-05-25 14:20:00,1.7229,1.72365,1.72275,1.7231,648200000.0
2009-05-25 14:25:00,1.72315,1.72355,1.72285,1.72305,764200000.0
2009-05-25 14:30:00,1.72305,1.72335,1.7226,1.72295,533400000.0
2009-05-25 14:35:00,1.7228,1.7235,1.7228,1.72345,406200000.0
2009-05-25 14:40:00,1.7235,1.72375,1.7232,1.72335,404400000.0
2009-05-25 14:45:00,1.7233,1.7234,1.72261,1.72295,821000000.0
2009-05-25 14:50:00,1.72295,1.72325,1.7225,1.72265,471400000.0
2009-05-25 14:55:00,1.72275,1.72315,1.72245,1.72305,349200000.0
2009-05-25 15:00:00,1.72305,1.72305,1.7219,1.7224,431800000.0
2009-05-25 15:05:00,1.72235,1.7228,1.72235,1.72245,257600000.0
2009-05-25 15:10:00,1.72245,1.72295,1.7221,1.7227,283000000.0
2009-05-25 15:15:00,1.72275,1.72285,1.7223,1.72255,746600000.0
2009-05-25 15:20:00,1.7226,1.7228,1.7225,1.72265,379200000.0
2009-05-25 15:25:00,1.7226,1.723,1.72225,1.7227,759800000.0
2009-05-25 15:30:00,1.72265,1.7228,1.7223,1.7226,371400000.0
2009-05-25 15:35:00,1.7226,1.72265,1.7213,1.72135,487800000.0
2009-05-25 15:40:00,1.7215,1.72225,1.7214,1.7217,629800000.0
2009-05-25 15:45:00,1.7219,1.72215,1.72175,1.72215,271600000.0
2009-05-25 15:50:00,1.72205,1.72325,1.7218,1.72275,890200000.0
2009-05-25 15:55:00,1.72285,1.72305,1.72255,1.7227,230400000.0
2009-05-25 16:00:00,1.7227,1.72345,1.72265,1.7232,525600000.0
2009-05-25 16:05:00,1.7231,1.7237,1.723,1.7236,383600000.0
2009-05-25 16:10:00,1.7236,1.7239,1.72275,1.723,472200000.0
2009-05-25 16:15:00,1.7235,1.72385,1.7221,1.72275,391200000.0
2009-05-25 16:20:00,1.7228,1.7238,1.7228,1.7238,309200000.0
2009-05-25 16:25:00,1.7238,1.72405,1.7235,1.72355,344000000.0
2009-05-25 16:30:00,1.72345,1.7241,1.72325,1.7239,288000000.0
2009-05-25 16:35:00,1.72385,1.72475,1.7236,1.72375,529800000.0
2009-05-25 16:40:00,1.72375,1.7245,1.72355,1.7244,160600000.0
2009-05-25 16:45:00,1.72435,1.72435,1.72385,1.72405,153200000.0
2009-05-25 16:50:00,1.724,1.7242,1.72325,1.7242,265200000.0
2009-05-25 16:55:00,1.7242,1.7242,1.7224,1.7229,562800000.0
2009-05-25 17:00:00,1.72285,1.7235,1.72275,1.7233,418200000.0
2009-05-25 17:05:00,1.7233,1.7242,1.72305,1.7235,301600000.0
2009-05-25 17:10:00,1.7235,1.7238,1.7234,1.72355,124600000.0
2009-05-25 17:15:00,1.72355,1.7238,1.7223,1.72255,373200000.0
2009-05-25 17:20:00,1.72255,1.723,1.7223,1.7228,230600000.0
2009-05-25 17:25:00,1.72265,1.7233,1.72245,1.72305,345000000.0
2009-05-25 17:30:00,1.723,1.7232,1.72295,1.72305,130800000.0
2009-05-25 17:35:00,1.72295,1.7231,1.7229,1.72305,57400000.0
2009-05-25 17:40:00,1.72315,1.7236,1.7231,1.7234,153600000.0
2009-05-25 17:45:00,1.7234,1.72365,1.72325,1.72365,136000000.0
2009-05-25 17:50:00,1.72365,1.7239,1.72345,1.7236,182400000.0
2009-05-25 17:55:00,1.72355,1.72405,1.7235,1.72405,117400000.0
2009-05-25 18:00:00,1.724,1.7248,1.7236,1.7237,333600000.0
2009-05-25 18:05:00,1.7237,1.72405,1.72365,1.72405,65600000.0
2009-05-25 18:10:00,1.72395,1.72415,1.7236,1.72375,151600000.0
2009-05-25 18:15:00,1.72348,1.7241,1.72341,1.724,555600000.0
2009-05-25 18:20:00,1.72405,1.72405,1.7233,1.7235,86400000.0
2009-05-25 18:25:00,1.7235,1.7235,1.72231,1.72285,540600000.0
2009-05-25 18:30:00,1.7228,1.7228,1.7219,1.72225,115600000.0
2009-05-25 18:35:00,1.7223,1.72245,1.72205,1.7223,212200000.0
2009-05-25 18:40:00,1.72225,1.72275,1.7222,1.7227,138200000.0
2009-05-25 18:45:00,1.7227,1.72275,1.72215,1.72265,68400000.0
2009-05-25 18:50:00,1.72265,1.7228,1.7224,1.7227,113600000.0
2009-05-25 18:55:00,1.7227,1.72285,1.722,1.7221,223200000.0
2009-05-25 19:00:00,1.72215,1.7222,1.7216,1.722,126400000.0
2009-05-25 19:05:00,1.72195,1.7225,1.72173,1.72195,530400000.0
2009-05-25 19:10:00,1.7216,1.7222,1.72155,1.7222,77200000.0
2009-05-25 19:15:00,1.7222,1.7222,1.722,1.7221,65600000.0
2009-05-25 19:20:00,1.72225,1.72255,1.72205,1.72225,414000000.0
2009-05-25 19:25:00,1.72215,1.72245,1.722,1.72245,369200000.0
2009-05-25 19:30:00,1.72245,1.7226,1.72125,1.7217,90400000.0
2009-05-25 19:35:00,1.7217,1.72205,1.72125,1.7219,63200000.0
2009-05-25 19:40:00,1.72185,1.72195,1.72133,1.7218,215600000.0
2009-05-25 19:45:00,1.72148,1.7234,1.72138,1.7234,364800000.0
2009-05-25 19:50:00,1.7234,1.7234,1.723,1.7232,58400000.0
2009-05-25 19:55:00,1.72335,1.7234,1.7225,1.7227,99000000.0
2009-05-25 20:00:00,1.72275,1.723,1.7226,1.72265,38000000.0
2009-05-25 20:05:00,1.72255,1.7227,1.72212,1.7226,348200000.0
2009-05-25 20:10:00,1.7226,1.72265,1.72202,1.7223,345200000.0
2009-05-25 20:15:00,1.7226,1.72265,1.72215,1.7226,164000000.0
2009-05-25 20:20:00,1.7226,1.72265,1.72245,1.72245,36000000.0
2009-05-25 20:25:00,1.7227,1.72295,1.72245,1.72295,41600000.0
2009-05-25 20:30:00,1.72285,1.723,1.72275,1.72275,26400000.0
2009-05-25 20:35:00,1.7227,1.7227,1.72222,1.7227,112200000.0
2009-05-25 20:40:00,1.7227,1.7227,1.72225,1.72232,118000000.0
2009-05-25 20:45:00,1.7227,1.723,1.72212,1.723,94400000.0
2009-05-25 20:50:00,1.723,1.7237,1.723,1.7236,185000000.0
2009-05-25 20:55:00,1.7236,1.72395,1.7233,1.7235,132200000.0
2009-05-25 21:00:00,1.72291,1.7235,1.72255,1.7229,160600000.0
2009-05-25 21:05:00,1.723,1.72335,1.723,1.72335,12800000.0
2009-05-25 21:10:00,1.7234,1.7234,1.72261,1.72315,84000000.0
2009-05-25 21:15:00,1.72265,1.72325,1.72248,1.72315,266600000.0
2009-05-25 21:20:00,1.7225,1.7232,1.72216,1.7231,359000000.0
2009-05-25 21:25:00,1.72305,1.72325,1.7225,1.72255,322800000.0
2009-05-25 21:30:00,1.7232,1.7232,1.72223,1.7226,260800000.0
2009-05-25 21:35:00,1.72325,1.7236,1.7224,1.7229,114400000.0
2009-05-25 21:40:00,1.7229,1.7231,1.72285,1.7231,56200000.0
2009-05-25 21:45:00,1.7231,1.7231,1.72227,1.723,64800000.0
2009-05-25 21:50:00,1.723,1.7232,1.72275,1.72285,161400000.0
2009-05-25 21:55:00,1.7228,1.72305,1.72244,1.72285,140200000.0
2009-05-25 22:00:00,1.7228,1.7232,1.7224,1.7229,173200000.0
2009-05-25 22:05:00,1.72275,1.7228,1.7224,1.7226,44600000.0
2009-05-25 22:10:00,1.7226,1.7226,1.7222,1.7225,85400000.0
2009-05-25 22:15:00,1.7221,1.72295,1.72205,1.72255,204800000.0
2009-05-25 22:20:00,1.72196,1.7226,1.72168,1.7225,115600000.0
2009-05-25 22:25:00,1.72265,1.72285,1.7224,1.7226,46800000.0
2009-05-25 22:30:00,1.7225,1.7225,1.7224,1.7225,124400000.0
2009-05-25 22:35:00,1.7225,1.7231,1.7224,1.723,123200000.0
2009-05-25 22:40:00,1.723,1.72305,1.72233,1.72275,166400000.0
2009-05-25 22:45:00,1.7228,1.72285,1.72228,1.72285,116600000.0
2009-05-25 22:50:00,1.72207,1.7227,1.72205,1.72222,89600000.0
2009-05-25 22:55:00,1.7227,1.7227,1.7212,1.7212,123600000.0
2009-05-25 23:00:00,1.72123,1.7227,1.72109,1.7226,229600000.0
2009-05-25 23:05:00,1.7229,1.72495,1.72255,1.72355,157000000.0
2009-05-25 23:10:00,1.7236,1.72405,1.72355,1.72405,98000000.0
2009-05-25 23:15:00,1.72395,1.72395,1.72345,1.72355,119400000.0
2009-05-25 23:20:00,1.72355,1.724,1.72315,1.72345,181800000.0
2009-05-25 23:25:00,1.72345,1.7236,1.72296,1.72308,285600000.0
2009-05-25 23:30:00,1.72345,1.7237,1.7234,1.72365,48800000.0
2009-05-25 23:35:00,1.72365,1.7238,1.7221,1.7231,110200000.0
2009-05-25 23:40:00,1.72336,1.7238,1.72314,1.7238,559800000.0
2009-05-25 23:45:00,1.7238,1.72415,1.7238,1.72415,34200000.0
2009-05-25 23:50:00,1.7241,1.7241,1.72325,1.72375,121800000.0
2009-05-25 23:55:00,1.72365,1.724,1.72345,1.72345,180000000.0
2009-05-26 00:00:00,1.7236,1.72365,1.72325,1.7233,108000000.0
2009-05-26 00:05:00,1.7233,1.72405,1.72325,1.72395,102800000.0
2009-05-26 00:10:00,1.724,1.72405,1.7233,1.7234,145000000.0
2009-05-26 00:15:00,1.7233,1.72335,1.72267,1.72286,115200000.0
2009-05-26 00:20:00,1.7233,1.72345,1.7231,1.7232,110800000.0
2009-05-26 00:25:00,1.7232,1.72335,1.7232,1.72335,67000000.0
2009-05-26 00:30:00,1.7233,1.7234,1.72272,1.7234,193400000.0
2009-05-26 00:35:00,1.7233,1.7233,1.72283,1.7232,121000000.0
2009-05-26 00:40:00,1.72287,1.72355,1.72273,1.7233,467200000.0
2009-05-26 00:45:00,1.7233,1.72335,1.7226,1.7229,347600000.0
2009-05-26 00:50:00,1.723,1.72325,1.72255,1.72285,244800000.0
2009-05-26 00:55:00,1.7229,1.72345,1.7227,1.7234,160800000.0
2009-05-26 01:00:00,1.7233,1.7237,1.7229,1.7235,270400000.0
2009-05-26 01:05:00,1.7236,1.72365,1.72295,1.7231,207200000.0
2009-05-26 01:10:00,1.7231,1.72355,1.72275,1.7235,150800000.0
2009-05-26 01:15:00,1.7235,1.7235,1.7226,1.72285,331000000.0
2009-05-26 01:20:00,1.72285,1.7232,1.7225,1.72305,299400000.0
2009-05-26 01:25:00,1.7232,1.72325,1.72255,1.7229,157600000.0
2009-05-26 01:30:00,1.7229,1.7238,1.7221,1.72255,381400000.0
2009-05-26 01:35:00,1.7225,1.7227,1.72235,1.7225,219800000.0
2009-05-26 01:40:00,1.7225,1.7235,1.7225,1.7234,171800000.0
2009-05-26 01:45:00,1.72335,1.72365,1.72295,1.723,100400000.0
2009-05-26 01:50:00,1.723,1.7231,1.7229,1.72305,116400000.0
2009-05-26 01:55:00,1.72305,1.7234,1.7227,1.72325,316800000.0
2009-05-26 02:00:00,1.7232,1.724,1.723,1.723,318400000.0
2009-05-26 02:05:00,1.72305,1.72325,1.72225,1.7229,511999999.0
2009-05-26 02:10:00,1.72295,1.72305,1.7222,1.7228,469200000.0
2009-05-26 02:15:00,1.7228,1.72365,1.7224,1.72345,759600000.0
2009-05-26 02:20:00,1.72345,1.7235,1.72265,1.723,366000000.0
2009-05-26 02:25:00,1.723,1.7236,1.72295,1.7233,362600000.0
2009-05-26 02:30:00,1.72345,1.72355,1.72265,1.72335,406000000.0
2009-05-26 02:35:00,1.72335,1.72355,1.723,1.72325,602800000.0
2009-05-26 02:40:00,1.72325,1.7237,1.72305,1.7234,440400000.0
2009-05-26 02:45:00,1.72335,1.7241,1.7231,1.72335,1056000000.0
2009-05-26 02:50:00,1.72345,1.7236,1.72235,1.72235,710200000.0
2009-05-26 02:55:00,1.7222,1.72485,1.7222,1.7246,645800000.0
2009-05-26 03:00:00,1.7246,1.72495,1.72345,1.72375,782600000.0
2009-05-26 03:05:00,1.72375,1.72425,1.7234,1.7234,362600000.0
2009-05-26 03:10:00,1.7234,1.72445,1.72305,1.72345,753800000.0
2009-05-26 03:15:00,1.72345,1.7248,1.72345,1.7243,843400000.0
2009-05-26 03:20:00,1.72445,1.72535,1.72435,1.72505,583400000.0
2009-05-26 03:25:00,1.72505,1.72545,1.72455,1.7246,568800000.0
2009-05-26 03:30:00,1.7246,1.72515,1.7244,1.72465,753400000.0
2009-05-26 03:35:00,1.72465,1.72575,1.72415,1.72485,601600000.0
2009-05-26 03:40:00,1.7249,1.7257,1.7246,1.72475,863400000.0
2009-05-26 03:45:00,1.725,1.72555,1.72485,1.72525,868200000.0
2009-05-26 03:50:00,1.7253,1.7254,1.7241,1.7245,775600000.0
2009-05-26 03:55:00,1.7245,1.72485,1.72325,1.72395,618200000.0
2009-05-26 04:00:00,1.72395,1.72425,1.7234,1.7236,300400000.0
2009-05-26 04:05:00,1.7236,1.7245,1.7234,1.7244,184200000.0
2009-05-26 04:10:00,1.72425,1.7244,1.72405,1.7243,271800000.0
2009-05-26 04:15:00,1.7243,1.7249,1.72385,1.72415,771400000.0
2009-05-26 04:20:00,1.72415,1.72475,1.724,1.7244,270800000.0
2009-05-26 04:25:00,1.7245,1.7253,1.72435,1.72475,315600000.0
2009-05-26 04:30:00,1.72475,1.72525,1.7241,1.7248,500800000.0
2009-05-26 04:35:00,1.7247,1.72515,1.7246,1.72475,210800000.0
2009-05-26 04:40:00,1.72475,1.7253,1.7247,1.72495,496000000.0
2009-05-26 04:45:00,1.72495,1.7251,1.72435,1.7244,490200000.0
2009-05-26 04:50:00,1.72435,1.72465,1.7239,1.72425,744600000.0
2009-05-26 04:55:00,1.72425,1.72525,1.72415,1.72525,367800000.0
2009-05-26 05:00:00,1.72525,1.7255,1.7246,1.7252,284600000.0
2009-05-26 05:05:00,1.72505,1.7251,1.7247,1.72505,140800000.0
2009-05-26 05:10:00,1.72505,1.7254,1.725,1.7254,330800000.0
2009-05-26 05:15:00,1.7254,1.72545,1.72505,1.72535,399200000.0
2009-05-26 05:20:00,1.7253,1.72545,1.72459,1.725,223200000.0
2009-05-26 05:25:00,1.72495,1.7252,1.7248,1.72515,146600000.0
2009-05-26 05:30:00,1.72515,1.72555,1.7249,1.7254,274200000.0
2009-05-26 05:35:00,1.7254,1.7254,1.72485,1.7249,143200000.0
2009-05-26 05:40:00,1.7249,1.72515,1.72475,1.72515,357400000.0
2009-05-26 05:45:00,1.72515,1.7254,1.72415,1.72455,979400000.0
2009-05-26 05:50:00,1.72455,1.725,1.7243,1.7248,582800000.0
2009-05-26 05:55:00,1.72425,1.7252,1.72425,1.7246,842600000.0
2009-05-26 06:00:00,1.7246,1.72535,1.7243,1.7249,1003800000.0
2009-05-26 06:05:00,1.72495,1.7255,1.72445,1.72475,660400000.0
2009-05-26 06:10:00,1.7248,1.7251,1.7246,1.72465,334600000.0
2009-05-26 06:15:00,1.72465,1.72505,1.72455,1.7248,534800000.0
2009-05-26 06:20:00,1.7247,1.7254,1.7247,1.7252,705400000.0
2009-05-26 06:25:00,1.72515,1.72595,1.72485,1.72535,548200000.0
2009-05-26 06:30:00,1.72535,1.72545,1.725,1.72515,422600000.0
2009-05-26 06:35:00,1.72525,1.726,1.7251,1.7257,678800000.0
2009-05-26 06:40:00,1.7257,1.7262,1.7245,1.7251,643600000.0
2009-05-26 06:45:00,1.72505,1.72525,1.7246,1.7252,333600000.0
2009-05-26 06:50:00,1.7252,1.7254,1.7248,1.7249,619800000.0
2009-05-26 06:55:00,1.7249,1.72535,1.72485,1.7253,383000000.0
2009-05-26 07:00:00,1.72525,1.7258,1.72505,1.7257,387400000.0
2009-05-26 07:05:00,1.7257,1.72585,1.7253,1.72545,700600000.0
2009-05-26 07:10:00,1.7254,1.7256,1.7252,1.72535,338000000.0
2009-05-26 07:15:00,1.7253,1.7256,1.72515,1.72555,332000000.0
2009-05-26 07:20:00,1.7255,1.7258,1.7254,1.72565,301200000.0
2009-05-26 07:25:00,1.7256,1.72575,1.7254,1.72555,269800000.0
2009-05-26 07:30:00,1.72555,1.72595,1.7251,1.7253,681000000.0
2009-05-26 07:35:00,1.72535,1.72605,1.72485,1.72495,735000000.0
2009-05-26 07:40:00,1.72495,1.72555,1.72495,1.72535,629400000.0
2009-05-26 07:45:00,1.72535,1.7273,1.72505,1.72695,754800000.0
2009-05-26 07:50:00,1.72695,1.7272,1.7257,1.72645,902400000.0
2009-05-26 07:55:00,1.72645,1.72825,1.7264,1.72825,1226200000.0
2009-05-26 08:00:00,1.72825,1.72945,1.7281,1.72915,1207400000.0
2009-05-26 08:05:00,1.72925,1.72955,1.7279,1.72855,816200000.0
2009-05-26 08:10:00,1.72855,1.72905,1.7279,1.7279,1009200000.0
2009-05-26 08:15:00,1.7279,1.7283,1.7265,1.7275,929000000.0
2009-05-26 08:20:00,1.72755,1.72765,1.72575,1.7266,1081600000.0
2009-05-26 08:25:00,1.72655,1.72765,1.72605,1.72685,800600000.0
2009-05-26 08:30:00,1.7268,1.72715,1.72655,1.7269,607400000.0
2009-05-26 08:35:00,1.72685,1.7273,1.72585,1.72585,1342400000.0
2009-05-26 08:40:00,1.72585,1.726,1.72315,1.7235,1608500000.0
2009-05-26 08:45:00,1.72345,1.7239,1.72215,1.7222,2067200000.0
2009-05-26 08:50:00,1.72215,1.72395,1.7221,1.7237,2102100000.0
2009-05-26 08:55:00,1.7238,1.72515,1.7235,1.7238,2028400000.0
2009-05-26 09:00:00,1.72385,1.7244,1.7223,1.7235,2299799999.0
2009-05-26 09:05:00,1.7235,1.7246,1.72295,1.7239,2572799999.0
2009-05-26 09:10:00,1.72395,1.7241,1.72225,1.7237,2526400003.0
2009-05-26 09:15:00,1.7237,1.7245,1.72305,1.72335,2687199998.0
2009-05-26 09:20:00,1.7234,1.72525,1.72275,1.7248,2317400000.0
2009-05-26 09:25:00,1.7246,1.72525,1.72415,1.7252,2340000000.0
2009-05-26 09:30:00,1.7253,1.7255,1.72475,1.72545,2768600000.0
2009-05-26 09:35:00,1.72545,1.7263,1.7253,1.72545,1638200000.0
2009-05-26 09:40:00,1.72545,1.72565,1.7236,1.7244,2294200001.0
2009-05-26 09:45:00,1.72445,1.72455,1.72375,1.7244,2087400000.0
2009-05-26 09:50:00,1.7243,1.72435,1.7235,1.724,1632000000.0
2009-05-26 09:55:00,1.724,1.7245,1.7238,1.7244,2026200000.0
2009-05-26 10:00:00,1.7244,1.7253,1.7243,1.72485,2155800000.0
2009-05-26 10:05:00,1.72495,1.72595,1.7241,1.7242,2843200000.0
2009-05-26 10:10:00,1.7241,1.72545,1.724,1.725,2484600000.0
2009-05-26 10:15:00,1.725,1.72565,1.7242,1.72555,2564400000.0
2009-05-26 10:20:00,1.7253,1.72595,1.7249,1.7257,3013400000.0
2009-05-26 10:25:00,1.7257,1.726,1.72445,1.7246,2841400001.0
2009-05-26 10:30:00,1.7246,1.72515,1.7241,1.7246,3297400000.0
2009-05-26 10:35:00,1.7247,1.72495,1.72395,1.72465,2962199999.0
2009-05-26 10:40:00,1.72465,1.72525,1.7234,1.72445,3618200001.0
2009-05-26 10:45:00,1.7244,1.72525,1.7241,1.72445,2950000000.0
2009-05-26 10:50:00,1.7244,1.7253,1.72435,1.72455,3119000000.0
2009-05-26 10:55:00,1.72455,1.72475,1.7233,1.7233,2849600000.0
2009-05-26 11:00:00,1.72325,1.72335,1.72245,1.7231,3120200000.0
2009-05-26 11:05:00,1.72305,1.72495,1.72285,1.7238,3376399999.0
2009-05-26 11:10:00,1.7238,1.7246,1.723,1.72355,2939199999.0
2009-05-26 11:15:00,1.72355,1.72445,1.72305,1.7243,2773800001.0
2009-05-26 11:20:00,1.72435,1.72475,1.7239,1.7241,2744400001.0
2009-05-26 11:25:00,1.72395,1.7242,1.7219,1.72245,2788400000.0
2009-05-26 11:30:00,1.72245,1.7234,1.72165,1.72325,2040800000.0
2009-05-26 11:35:00,1.7233,1.7242,1.72295,1.7238,1561200000.0
2009-05-26 11:40:00,1.72385,1.72515,1.72385,1.7251,1720600001.0
2009-05-26 11:45:00,1.72495,1.72715,1.72405,1.72605,2849600000.0
2009-05-26 11:50:00,1.72605,1.7275,1.72605,1.72715,2529600000.0
2009-05-26 11:55:00,1.72715,1.7273,1.72585,1.7262,1775400000.0
2009-05-26 12:00:00,1.7262,1.72625,1.7245,1.72525,1996400000.0
2009-05-26 12:05:00,1.72575,1.72615,1.7248,1.7254,2112200000.0
2009-05-26 12:10:00,1.7254,1.72575,1.72495,1.7253,2123200000.0
2009-05-26 12:15:00,1.72535,1.72545,1.72365,1.72415,2435800000.0
2009-05-26 12:20:00,1.72415,1.7246,1.7232,1.7232,2590200000.0
2009-05-26 12:25:00,1.72325,1.7239,1.723,1.72335,1976000000.0
2009-05-26 12:30:00,1.7234,1.72385,1.72165,1.72285,2186999999.0
2009-05-26 12:35:00,1.7227,1.72315,1.7219,1.7231,2084000001.0
2009-05-26 12:40:00,1.7231,1.72485,1.7229,1.72435,2691400001.0
2009-05-26 12:45:00,1.7243,1.7246,1.72335,1.72445,2790200001.0
2009-05-26 12:50:00,1.72445,1.72695,1.72435,1.72615,2982800000.0
2009-05-26 12:55:00,1.72615,1.72695,1.7259,1.7268,2684600000.0
2009-05-26 13:00:00,1.72675,1.7272,1.72635,1.7265,2118400001.0
2009-05-26 13:05:00,1.7266,1.7266,1.72515,1.7262,2292000000.0
2009-05-26 13:10:00,1.7262,1.72735,1.72605,1.72725,1386600000.0
2009-05-26 13:15:00,1.72745,1.7276,1.7269,1.7274,2127600001.0
2009-05-26 13:20:00,1.72735,1.72785,1.7269,1.72755,2348200000.0
2009-05-26 13:25:00,1.72755,1.7277,1.7266,1.7275,1536000000.0
2009-05-26 13:30:00,1.7275,1.7276,1.72645,1.72675,1663000000.0
2009-05-26 13:35:00,1.72675,1.72705,1.7262,1.7263,754600000.0
2009-05-26 13:40:00,1.72625,1.72715,1.726,1.7266,2145000000.0
2009-05-26 13:45:00,1.7267,1.7274,1.72575,1.72625,2510800000.0
2009-05-26 13:50:00,1.7264,1.72715,1.72605,1.72655,1722600000.0
2009-05-26 13:55:00,1.72655,1.7271,1.72595,1.7269,2232000000.0
2009-05-26 14:00:00,1.7269,1.72785,1.7262,1.72665,2282400000.0
2009-05-26 14:05:00,1.72665,1.7276,1.7264,1.72725,2710200000.0
2009-05-26 14:10:00,1.7273,1.7287,1.7271,1.7287,2455300000.0
2009-05-26 14:15:00,1.7287,1.72915,1.72735,1.7281,2700400000.0
2009-05-26 14:20:00,1.7281,1.72905,1.7279,1.7284,1933400000.0
2009-05-26 14:25:00,1.7284,1.7284,1.7271,1.7273,2108799999.0
2009-05-26 14:30:00,1.72715,1.7273,1.7258,1.7259,2503800000.0
2009-05-26 14:35:00,1.7258,1.72635,1.7241,1.72485,2207599999.0
2009-05-26 14:40:00,1.72475,1.7259,1.7241,1.72545,1810000000.0
2009-05-26 14:45:00,1.72545,1.7263,1.72545,1.72565,2024800000.0
2009-05-26 14:50:00,1.72575,1.7259,1.7244,1.7248,2971200000.0
2009-05-26 14:55:00,1.7248,1.72505,1.72415,1.7248,2869200001.0
2009-05-26 15:00:00,1.72485,1.72515,1.72425,1.72435,2007200000.0
2009-05-26 15:05:00,1.7243,1.72515,1.72395,1.7245,1413200000.0
2009-05-26 15:10:00,1.72425,1.72445,1.7231,1.7236,1802400000.0
2009-05-26 15:15:00,1.7235,1.72405,1.72345,1.7239,2135600000.0
2009-05-26 15:20:00,1.7239,1.72465,1.72345,1.72415,1751600001.0
2009-05-26 15:25:00,1.72415,1.7242,1.7226,1.72305,2327200000.0
2009-05-26 15:30:00,1.72305,1.7242,1.723,1.72335,2398200002.0
2009-05-26 15:35:00,1.72335,1.7247,1.7232,1.724,2761600002.0
2009-05-26 15:40:00,1.72405,1.7245,1.72355,1.72435,2625800000.0
2009-05-26 15:45:00,1.72435,1.72495,1.72385,1.72415,2021200000.0
2009-05-26 15:50:00,1.72415,1.72535,1.7238,1.7248,3485400000.0
2009-05-26 15:55:00,1.7248,1.72505,1.72365,1.72425,2737000000.0
2009-05-26 16:00:00,1.7243,1.7261,1.72305,1.72565,2184000000.0
2009-05-26 16:05:00,1.72565,1.72665,1.725,1.7261,3211100000.0
2009-05-26 16:10:00,1.72615,1.7276,1.72585,1.72655,2952200002.0
2009-05-26 16:15:00,1.72655,1.72685,1.72455,1.72515,3099600000.0
2009-05-26 16:20:00,1.72525,1.7258,1.7237,1.72535,3034400000.0
2009-05-26 16:25:00,1.72535,1.7257,1.7243,1.7253,2591800000.0
2009-05-26 16:30:00,1.7253,1.7266,1.72525,1.7265,2304800000.0
2009-05-26 16:35:00,1.7265,1.7278,1.72605,1.727,2211000000.0
2009-05-26 16:40:00,1.72705,1.7288,1.7269,1.7272,3048200001.0
2009-05-26 16:45:00,1.7272,1.7274,1.72525,1.7256,2626800000.0
2009-05-26 16:50:00,1.7256,1.727,1.7247,1.72635,2310600000.0
2009-05-26 16:55:00,1.7264,1.7282,1.72545,1.72795,2923400000.0
2009-05-26 17:00:00,1.72785,1.7282,1.7258,1.7268,2935600000.0
2009-05-26 17:05:00,1.7267,1.72735,1.72555,1.7261,3132600000.0
2009-05-26 17:10:00,1.7261,1.72635,1.7254,1.7255,1741200000.0
2009-05-26 17:15:00,1.7255,1.72675,1.72525,1.7261,1945600000.0
2009-05-26 17:20:00,1.72615,1.7268,1.72575,1.7263,2401000001.0
2009-05-26 17:25:00,1.7262,1.72675,1.726,1.72635,1631000000.0
2009-05-26 17:30:00,1.72635,1.7265,1.725,1.7259,2635600000.0
2009-05-26 17:35:00,1.72575,1.7263,1.7256,1.7262,2115600000.0
2009-05-26 17:40:00,1.7262,1.7265,1.72545,1.7264,2174400000.0
2009-05-26 17:45:00,1.7264,1.72645,1.72565,1.72575,3107800000.0
2009-05-26 17:50:00,1.72575,1.7264,1.7254,1.7258,2251800000.0
2009-05-26 17:55:00,1.7258,1.72725,1.7257,1.7263,2009800000.0
2009-05-26 18:00:00,1.7263,1.7273,1.726,1.72715,1828000000.0
2009-05-26 18:05:00,1.7271,1.7275,1.72615,1.7269,1674300000.0
2009-05-26 18:10:00,1.7269,1.7277,1.7266,1.72745,1240800000.0
2009-05-26 18:15:00,1.72735,1.72735,1.7265,1.72675,1305000000.0
2009-05-26 18:20:00,1.7268,1.72695,1.7256,1.72585,1866800000.0
2009-05-26 18:25:00,1.72585,1.727,1.72585,1.7264,1539400000.0
2009-05-26 18:30:00,1.7263,1.7273,1.7262,1.72675,1415200000.0
2009-05-26 18:35:00,1.7268,1.7278,1.72675,1.72755,1377200000.0
2009-05-26 18:40:00,1.7275,1.72825,1.7274,1.728,1644000000.0
2009-05-26 18:45:00,1.728,1.72845,1.72725,1.72815,1270400000.0
2009-05-26 18:50:00,1.7282,1.7287,1.72775,1.728,1243000000.0
2009-05-26 18:55:00,1.72795,1.7284,1.7274,1.7277,1474400000.0
2009-05-26 19:00:00,1.7277,1.7284,1.7269,1.72735,1753400000.0
2009-05-26 19:05:00,1.72735,1.7274,1.72635,1.7269,1827000000.0
2009-05-26 19:10:00,1.7269,1.7277,1.7266,1.7274,1521800001.0
2009-05-26 19:15:00,1.7274,1.728,1.7269,1.72765,1566200000.0
2009-05-26 19:20:00,1.72765,1.72865,1.7275,1.72805,1172400000.0
2009-05-26 19:25:00,1.728,1.72825,1.72775,1.72795,1251400000.0
2009-05-26 19:30:00,1.728,1.7282,1.7273,1.72735,1347600000.0
2009-05-26 19:35:00,1.7274,1.7274,1.7264,1.72675,981600000.0
2009-05-26 19:40:00,1.7268,1.7275,1.7267,1.72745,1186600000.0
2009-05-26 19:45:00,1.7273,1.72825,1.7273,1.7281,1468000000.0
2009-05-26 19:50:00,1.72805,1.72825,1.72755,1.72785,1348400000.0
2009-05-26 19:55:00,1.72785,1.72855,1.7275,1.7278,1412000000.0
2009-05-26 20:00:00,1.7278,1.7286,1.72725,1.72775,1766400000.0
2009-05-26 20:05:00,1.72775,1.7281,1.7274,1.7276,1541800000.0
2009-05-26 20:10:00,1.7276,1.7282,1.72745,1.7277,2067200000.0
2009-05-26 20:15:00,1.7279,1.72835,1.7273,1.7276,1827200000.0
2009-05-26 20:20:00,1.7276,1.72835,1.7274,1.72755,1899600000.0
2009-05-26 20:25:00,1.72755,1.72765,1.727,1.7273,1167400000.0
2009-05-26 20:30:00,1.7273,1.7281,1.727,1.727,907600000.0
2009-05-26 20:35:00,1.7269,1.72725,1.72675,1.72705,1032600000.0
2009-05-26 20:40:00,1.7271,1.72755,1.72675,1.72705,1442200000.0
2009-05-26 20:45:00,1.72695,1.72755,1.7267,1.72715,1115200001.0
2009-05-26 20:50:00,1.7271,1.7272,1.72595,1.72605,1383999999.0
2009-05-26 20:55:00,1.72605,1.72635,1.72555,1.72625,985400000.0
2009-05-26 21:00:00,1.72625,1.72695,1.72625,1.72665,1071800000.0
2009-05-26 21:05:00,1.7267,1.72725,1.7263,1.7264,1193400000.0
2009-05-26 21:10:00,1.7264,1.72705,1.7264,1.72675,678800000.0
2009-05-26 21:15:00,1.7266,1.72715,1.7263,1.727,1153600000.0
2009-05-26 21:20:00,1.727,1.7276,1.7265,1.72755,1132200000.0
2009-05-26 21:25:00,1.72755,1.72775,1.72695,1.72695,495800000.0
2009-05-26 21:30:00,1.7269,1.72725,1.72655,1.7269,1145800000.0
2009-05-26 21:35:00,1.72685,1.7277,1.7268,1.72705,878600000.0
2009-05-26 21:40:00,1.72705,1.7275,1.72695,1.727,1131200000.0
2009-05-26 21:45:00,1.72695,1.7271,1.72665,1.72675,840200000.0
2009-05-26 21:50:00,1.72675,1.72725,1.7267,1.7268,742800000.0
2009-05-26 21:55:00,1.7268,1.727,1.72625,1.72675,966400000.0
2009-05-26 22:00:00,1.7268,1.72715,1.7266,1.72705,601400000.0
2009-05-26 22:05:00,1.72705,1.72715,1.72655,1.72665,288600000.0
2009-05-26 22:10:00,1.7266,1.72705,1.7266,1.72695,452400000.0
2009-05-26 22:15:00,1.72695,1.72715,1.7269,1.72695,241200000.0
2009-05-26 22:20:00,1.72695,1.72725,1.7268,1.7272,255200000.0
2009-05-26 22:25:00,1.72725,1.7273,1.72685,1.72725,297200000.0
2009-05-26 22:30:00,1.72715,1.72775,1.7269,1.727,522400000.0
2009-05-26 22:35:00,1.72695,1.727,1.72645,1.7265,504000000.0
2009-05-26 22:40:00,1.72655,1.72685,1.7265,1.72675,172800000.0
2009-05-26 22:45:00,1.7267,1.7267,1.72595,1.72605,122000000.0
2009-05-26 22:50:00,1.7261,1.72685,1.72595,1.7264,281200000.0
2009-05-26 22:55:00,1.7263,1.7265,1.7255,1.7256,284600000.0
2009-05-26 23:00:00,1.72527,1.726,1.72501,1.72595,268200000.0
2009-05-26 23:05:00,1.72595,1.72615,1.7255,1.72575,74000000.0
2009-05-26 23:10:00,1.7258,1.72615,1.7258,1.7261,91000000.0
2009-05-26 23:15:00,1.7261,1.72675,1.726,1.72625,134400000.0
2009-05-26 23:20:00,1.7263,1.7266,1.72595,1.726,150800000.0
2009-05-26 23:25:00,1.726,1.7263,1.72513,1.72595,112800000.0
2009-05-26 23:30:00,1.72575,1.7264,1.72575,1.7263,94600000.0
2009-05-26 23:35:00,1.7263,1.72645,1.7262,1.7262,219400000.0
2009-05-26 23:40:00,1.7262,1.7263,1.7262,1.7263,62600000.0
2009-05-26 23:45:00,1.7262,1.72775,1.72615,1.7263,224200000.0
2009-05-26 23:50:00,1.7263,1.7266,1.7262,1.7263,162600000.0
2009-05-26 23:55:00,1.7263,1.7263,1.72585,1.726,91200000.0
2009-05-27 00:00:00,1.726,1.7273,1.72565,1.72635,754800000.0
2009-05-27 00:05:00,1.72635,1.72705,1.72625,1.7269,176000000.0
2009-05-27 00:10:00,1.7269,1.7269,1.7263,1.72665,325400000.0
2009-05-27 00:15:00,1.7267,1.7268,1.72592,1.7264,294200000.0
2009-05-27 00:20:00,1.7264,1.72645,1.72567,1.72581,316200000.0
2009-05-27 00:25:00,1.72645,1.72675,1.72645,1.72675,59400000.0
2009-05-27 00:30:00,1.7267,1.727,1.72625,1.72645,308400000.0
2009-05-27 00:35:00,1.72645,1.7267,1.72645,1.72645,98600000.0
2009-05-27 00:40:00,1.72645,1.72685,1.72635,1.72635,293200000.0
2009-05-27 00:45:00,1.7264,1.72715,1.7263,1.7266,411800000.0
2009-05-27 00:50:00,1.72635,1.72765,1.726,1.7262,366200000.0
2009-05-27 00:55:00,1.72605,1.72675,1.72605,1.72675,161400000.0
2009-05-27 01:00:00,1.72675,1.72685,1.7261,1.72655,454800000.0
2009-05-27 01:05:00,1.72695,1.72805,1.7267,1.7278,408000000.0
2009-05-27 01:10:00,1.7278,1.72815,1.72765,1.7277,173800000.0
2009-05-27 01:15:00,1.72785,1.72795,1.72755,1.72795,95600000.0
2009-05-27 01:20:00,1.7279,1.73025,1.7279,1.7301,440400000.0
2009-05-27 01:25:00,1.73,1.7304,1.7289,1.7302,317800000.0
2009-05-27 01:30:00,1.73025,1.7309,1.7297,1.73015,458000000.0
2009-05-27 01:35:00,1.73015,1.73075,1.7297,1.7302,250600000.0
2009-05-27 01:40:00,1.73015,1.7302,1.7297,1.72985,197400000.0
2009-05-27 01:45:00,1.72985,1.73015,1.72955,1.72995,162000000.0
2009-05-27 01:50:00,1.72995,1.73,1.72955,1.72965,182600000.0
2009-05-27 01:55:00,1.7295,1.72985,1.7292,1.7294,314200000.0
2009-05-27 02:00:00,1.72935,1.73025,1.72915,1.7295,460000000.0
2009-05-27 02:05:00,1.72955,1.73025,1.7295,1.7298,366600000.0
2009-05-27 02:10:00,1.72975,1.73045,1.72975,1.73015,356200000.0
2009-05-27 02:15:00,1.73005,1.7303,1.72975,1.73025,385400000.0
2009-05-27 02:20:00,1.73025,1.73065,1.7302,1.7303,467800000.0
2009-05-27 02:25:00,1.7303,1.73075,1.7303,1.73055,158600000.0
2009-05-27 02:30:00,1.73055,1.7306,1.73015,1.7303,267600000.0
2009-05-27 02:35:00,1.7303,1.7305,1.73015,1.73035,265600000.0
2009-05-27 02:40:00,1.73035,1.73065,1.7301,1.73055,352800000.0
2009-05-27 02:45:00,1.73055,1.7308,1.72955,1.7306,666400000.0
2009-05-27 02:50:00,1.7306,1.73065,1.73,1.73045,470200000.0
2009-05-27 02:55:00,1.73065,1.7315,1.73035,1.73085,929600000.0
2009-05-27 03:00:00,1.73085,1.7321,1.73065,1.7319,649600000.0
2009-05-27 03:05:00,1.732,1.73285,1.73135,1.7325,541800000.0
2009-05-27 03:10:00,1.73255,1.73325,1.7325,1.73275,382400000.0
2009-05-27 03:15:00,1.73275,1.7328,1.7321,1.73215,406200000.0
2009-05-27 03:20:00,1.7321,1.73235,1.732,1.73235,366000000.0
2009-05-27 03:25:00,1.73215,1.73305,1.732,1.7326,372600000.0
2009-05-27 03:30:00,1.7326,1.7332,1.73215,1.73265,434200000.0
2009-05-27 03:35:00,1.7326,1.733,1.73195,1.73195,269400000.0
2009-05-27 03:40:00,1.73195,1.7329,1.73175,1.73255,517000000.0
2009-05-27 03:45:00,1.7325,1.73335,1.7325,1.73265,611200000.0
2009-05-27 03:50:00,1.7326,1.7329,1.7323,1.73235,283600000.0
2009-05-27 03:55:00,1.73235,1.73285,1.7322,1.7326,470800000.0
2009-05-27 04:00:00,1.73275,1.73345,1.7326,1.73285,443600000.0
2009-05-27 04:05:00,1.7329,1.73295,1.7325,1.7327,210400000.0
2009-05-27 04:10:00,1.7327,1.73335,1.73255,1.73325,217800000.0
2009-05-27 04:15:00,1.73325,1.7334,1.7325,1.73285,368000000.0
2009-05-27 04:20:00,1.7328,1.73405,1.7328,1.73355,307400000.0
2009-05-27 04:25:00,1.73355,1.735,1.7334,1.73405,755200000.0
2009-05-27 04:30:00,1.7341,1.73455,1.73385,1.73395,459400000.0
2009-05-27 04:35:00,1.734,1.73445,1.73385,1.73405,518200000.0
2009-05-27 04:40:00,1.73405,1.73425,1.7334,1.73405,581200000.0
2009-05-27 04:45:00,1.73405,1.73405,1.7334,1.73355,461000000.0
2009-05-27 04:50:00,1.73365,1.7343,1.73355,1.7339,352200000.0
2009-05-27 04:55:00,1.73395,1.7342,1.7334,1.73355,351000000.0
2009-05-27 05:00:00,1.73355,1.73385,1.7332,1.73355,356600000.0
2009-05-27 05:05:00,1.73355,1.7338,1.73295,1.73295,310600000.0
2009-05-27 05:10:00,1.733,1.7337,1.7329,1.7335,279200000.0
2009-05-27 05:15:00,1.7335,1.73415,1.73345,1.73385,406400000.0
2009-05-27 05:20:00,1.7339,1.73415,1.73345,1.73355,406600000.0
2009-05-27 05:25:00,1.73395,1.73445,1.73385,1.73425,352600000.0
2009-05-27 05:30:00,1.7343,1.73445,1.7334,1.7336,619200000.0
2009-05-27 05:35:00,1.7337,1.73435,1.7335,1.73365,318200000.0
2009-05-27 05:40:00,1.73365,1.73395,1.73315,1.7332,397200000.0
2009-05-27 05:45:00,1.7332,1.73355,1.733,1.73325,392600000.0
2009-05-27 05:50:00,1.73325,1.73355,1.7327,1.73275,318200000.0
2009-05-27 05:55:00,1.73265,1.73355,1.7326,1.7331,235000000.0
2009-05-27 06:00:00,1.73305,1.7332,1.73235,1.7327,234800000.0
2009-05-27 06:05:00,1.7329,1.73335,1.73255,1.7332,316000000.0
2009-05-27 06:10:00,1.7331,1.7334,1.73215,1.733,622800000.0
2009-05-27 06:15:00,1.733,1.73325,1.7323,1.7327,343600000.0
2009-05-27 06:20:00,1.73275,1.7332,1.73265,1.7329,222200000.0
2009-05-27 06:25:00,1.7329,1.7331,1.7325,1.7325,201600000.0
2009-05-27 06:30:00,1.73255,1.73345,1.7325,1.7334,265200000.0
2009-05-27 06:35:00,1.7334,1.73395,1.733,1.73395,310800000.0
2009-05-27 06:40:00,1.73395,1.73395,1.73335,1.73365,233800000.0
2009-05-27 06:45:00,1.7337,1.73425,1.7337,1.73405,273200000.0
2009-05-27 06:50:00,1.7342,1.73425,1.73355,1.7338,416200000.0
2009-05-27 06:55:00,1.7338,1.73455,1.7334,1.73375,514400000.0
2009-05-27 07:00:00,1.73375,1.73405,1.7336,1.7337,345000000.0
2009-05-27 07:05:00,1.7337,1.7344,1.73355,1.73405,497800000.0
2009-05-27 07:10:00,1.7342,1.7346,1.7339,1.73445,302200000.0
2009-05-27 07:15:00,1.73445,1.73495,1.7341,1.7346,208000000.0
2009-05-27 07:20:00,1.7346,1.7348,1.7336,1.7343,253000000.0
2009-05-27 07:25:00,1.7343,1.7343,1.73295,1.73395,351600000.0
2009-05-27 07:30:00,1.73395,1.7347,1.73375,1.7339,574800000.0
2009-05-27 07:35:00,1.7339,1.73415,1.73325,1.7333,521000000.0
2009-05-27 07:40:00,1.7334,1.73365,1.733,1.73315,581200000.0
2009-05-27 07:45:00,1.73315,1.73385,1.7328,1.7337,663000000.0
2009-05-27 07:50:00,1.7337,1.73475,1.733,1.73465,529800000.0
2009-05-27 07:55:00,1.7346,1.7352,1.73255,1.7328,1114800000.0
2009-05-27 08:00:00,1.73295,1.7333,1.7321,1.73225,857200000.0
2009-05-27 08:05:00,1.73225,1.7344,1.73225,1.7339,888800000.0
2009-05-27 08:10:00,1.7339,1.7359,1.7339,1.73545,570200000.0
2009-05-27 08:15:00,1.73545,1.73575,1.7344,1.73495,567800000.0
2009-05-27 08:20:00,1.73495,1.7359,1.7348,1.73545,552600000.0
2009-05-27 08:25:00,1.73545,1.7355,1.7333,1.7338,1043800000.0
2009-05-27 08:30:00,1.73375,1.7359,1.73355,1.735,1968400000.0
2009-05-27 08:35:00,1.73495,1.7361,1.7348,1.736,1770000000.0
2009-05-27 08:40:00,1.736,1.7376,1.73555,1.7376,2148600000.0
2009-05-27 08:45:00,1.73735,1.7382,1.73675,1.73735,1952000000.0
2009-05-27 08:50:00,1.7374,1.73795,1.73665,1.73765,2272400000.0
2009-05-27 08:55:00,1.73765,1.73795,1.73615,1.7366,1970400000.0
2009-05-27 09:00:00,1.73645,1.737,1.7347,1.7347,2129800000.0
2009-05-27 09:05:00,1.73475,1.7352,1.7331,1.73415,1797200000.0
2009-05-27 09:10:00,1.73415,1.7346,1.73335,1.7338,2149400000.0
2009-05-27 09:15:00,1.73375,1.7349,1.73305,1.7339,2265800000.0
2009-05-27 09:20:00,1.7339,1.7347,1.7336,1.734,2044600000.0
2009-05-27 09:25:00,1.734,1.7341,1.73275,1.733,2483000000.0
2009-05-27 09:30:00,1.733,1.73555,1.73295,1.73525,2431399999.0
2009-05-27 09:35:00,1.73525,1.7359,1.73465,1.735,2362100001.0
2009-05-27 09:40:00,1.735,1.7356,1.73415,1.73445,1962400000.0
2009-05-27 09:45:00,1.7345,1.73495,1.7338,1.73405,1725400000.0
2009-05-27 09:50:00,1.73405,1.7341,1.73225,1.7326,2381000001.0
2009-05-27 09:55:00,1.7326,1.73395,1.7323,1.7328,1999500000.0
2009-05-27 10:00:00,1.7328,1.7334,1.732,1.7327,2565200000.0
2009-05-27 10:05:00,1.7327,1.733,1.73195,1.7321,1990400000.0
2009-05-27 10:10:00,1.7322,1.73295,1.73135,1.73295,1991600000.0
2009-05-27 10:15:00,1.733,1.73305,1.73155,1.73235,2368000000.0
2009-05-27 10:20:00,1.73195,1.7328,1.73185,1.73205,1760000000.0
2009-05-27 10:25:00,1.73205,1.73245,1.73165,1.7321,1447800000.0
2009-05-27 10:30:00,1.7321,1.7323,1.73145,1.73155,1535600000.0
2009-05-27 10:35:00,1.7315,1.7329,1.7315,1.7322,1346800000.0
2009-05-27 10:40:00,1.73215,1.73355,1.7321,1.73235,1440000000.0
2009-05-27 10:45:00,1.7324,1.73295,1.73195,1.7326,1515200000.0
2009-05-27 10:50:00,1.7326,1.7361,1.7326,1.73545,2076200000.0
2009-05-27 10:55:00,1.73545,1.73545,1.7337,1.7349,2060200000.0
2009-05-27 11:00:00,1.73495,1.73505,1.7336,1.73505,1524800000.0
2009-05-27 11:05:00,1.735,1.7357,1.73435,1.73535,2060600001.0
2009-05-27 11:10:00,1.73535,1.73575,1.73425,1.7357,2407800000.0
2009-05-27 11:15:00,1.7357,1.73715,1.73495,1.73695,2450200001.0
2009-05-27 11:20:00,1.7368,1.73695,1.735,1.7357,1698500000.0
2009-05-27 11:25:00,1.7357,1.7363,1.735,1.7353,1741200000.0
2009-05-27 11:30:00,1.73535,1.736,1.73475,1.73505,1883000000.0
2009-05-27 11:35:00,1.73525,1.73695,1.73465,1.736,1959599999.0
2009-05-27 11:40:00,1.73595,1.73715,1.73525,1.73685,2315600000.0
2009-05-27 11:45:00,1.73685,1.7378,1.7367,1.73715,2037400000.0
2009-05-27 11:50:00,1.73715,1.73765,1.73655,1.73725,2052000000.0
2009-05-27 11:55:00,1.7374,1.73965,1.73705,1.73965,2263600000.0
2009-05-27 12:00:00,1.73965,1.7406,1.73905,1.7406,2359000001.0
2009-05-27 12:05:00,1.74055,1.74115,1.7402,1.741,3189900001.0
2009-05-27 12:10:00,1.741,1.74145,1.74055,1.741,1994600000.0
2009-05-27 12:15:00,1.741,1.74135,1.74025,1.7403,1931400000.0
2009-05-27 12:20:00,1.74035,1.7416,1.7401,1.7412,2205600000.0
2009-05-27 12:25:00,1.74125,1.74145,1.74025,1.7409,2398599999.0
2009-05-27 12:30:00,1.74095,1.7413,1.73985,1.7412,1771400000.0
2009-05-27 12:35:00,1.74125,1.7418,1.7408,1.7413,1917400000.0
2009-05-27 12:40:00,1.7412,1.7417,1.74055,1.74105,1534800000.0
2009-05-27 12:45:00,1.7411,1.7411,1.7396,1.7397,1783400000.0
2009-05-27 12:50:00,1.7397,1.74075,1.73965,1.7406,1660200000.0
2009-05-27 12:55:00,1.74065,1.74065,1.7389,1.739,1874600000.0
2009-05-27 13:00:00,1.7388,1.73915,1.73805,1.73835,1607000001.0
2009-05-27 13:05:00,1.7384,1.7391,1.73795,1.7389,2153000000.0
2009-05-27 13:10:00,1.73895,1.73925,1.73795,1.73895,2586399997.0
2009-05-27 13:15:00,1.739,1.7414,1.7384,1.74025,3492799999.0
2009-05-27 13:20:00,1.74025,1.7409,1.73985,1.7402,3101400000.0
2009-05-27 13:25:00,1.7402,1.74055,1.73905,1.73925,2679600003.0
2009-05-27 13:30:00,1.73925,1.73985,1.73895,1.73945,2765000000.0
2009-05-27 13:35:00,1.7395,1.73985,1.73835,1.73835,2626400000.0
2009-05-27 13:40:00,1.7384,1.7395,1.73815,1.73885,2940600000.0
2009-05-27 13:45:00,1.7389,1.7392,1.73735,1.73765,2653300000.0
2009-05-27 13:50:00,1.73765,1.73855,1.7374,1.7382,2694000000.0
2009-05-27 13:55:00,1.7382,1.7383,1.737,1.73705,2967600001.0
2009-05-27 14:00:00,1.73705,1.738,1.73665,1.7372,2274800001.0
2009-05-27 14:05:00,1.73715,1.73825,1.73685,1.7372,2708400000.0
2009-05-27 14:10:00,1.7372,1.7385,1.7367,1.7385,2377000001.0
2009-05-27 14:15:00,1.73845,1.73845,1.73715,1.73715,3232800000.0
2009-05-27 14:20:00,1.73715,1.7374,1.73605,1.7365,2423400002.0
2009-05-27 14:25:00,1.7365,1.7372,1.73595,1.73655,2631600000.0
2009-05-27 14:30:00,1.73655,1.73755,1.73655,1.73715,2519200000.0
2009-05-27 14:35:00,1.7371,1.7378,1.7368,1.73725,2672000000.0
2009-05-27 14:40:00,1.73725,1.73795,1.73675,1.7376,2348800001.0
2009-05-27 14:45:00,1.7376,1.73915,1.7376,1.73885,2634000000.0
2009-05-27 14:50:00,1.73885,1.7389,1.7379,1.7381,2734000000.0
2009-05-27 14:55:00,1.73815,1.739,1.7376,1.7386,1312400000.0
2009-05-27 15:00:00,1.7386,1.73945,1.73835,1.73925,1955400000.0
2009-05-27 15:05:00,1.7393,1.7398,1.7387,1.73875,2541400000.0
2009-05-27 15:10:00,1.73875,1.73935,1.7378,1.73795,2501600002.0
2009-05-27 15:15:00,1.7379,1.7382,1.7372,1.73725,3038800001.0
2009-05-27 15:20:00,1.7373,1.7376,1.7359,1.736,2319800000.0
2009-05-27 15:25:00,1.7358,1.73615,1.7346,1.73565,2035000000.0
2009-05-27 15:30:00,1.73565,1.7363,1.73485,1.7352,2708600000.0
2009-05-27 15:35:00,1.7352,1.7371,1.73515,1.737,3225200000.0
2009-05-27 15:40:00,1.7372,1.73765,1.73575,1.7359,2987600001.0
2009-05-27 15:45:00,1.7359,1.73705,1.73575,1.73665,2336600000.0
2009-05-27 15:50:00,1.73665,1.73795,1.7365,1.73745,1529200000.0
2009-05-27 15:55:00,1.7374,1.7377,1.73685,1.73735,2009100000.0
2009-05-27 16:00:00,1.73745,1.7382,1.7366,1.73815,2197570000.0
2009-05-27 16:05:00,1.73795,1.7393,1.73735,1.73745,2671300000.0
2009-05-27 16:10:00,1.73745,1.7381,1.73715,1.7378,2446400000.0
2009-05-27 16:15:00,1.73785,1.73895,1.737,1.7387,2531600000.0
2009-05-27 16:20:00,1.73875,1.74035,1.7387,1.73925,2879600000.0
2009-05-27 16:25:00,1.73935,1.74035,1.7388,1.7397,2400000001.0
2009-05-27 16:30:00,1.7397,1.74105,1.73945,1.74055,2216000000.0
2009-05-27 16:35:00,1.7406,1.741,1.73985,1.74085,2452200000.0
2009-05-27 16:40:00,1.7408,1.74125,1.7393,1.73995,2853400000.0
2009-05-27 16:45:00,1.73995,1.7403,1.7393,1.74005,3011000001.0
2009-05-27 16:50:00,1.74005,1.74025,1.73835,1.739,2550599999.0
2009-05-27 16:55:00,1.7385,1.7413,1.73825,1.7413,2093400000.0
2009-05-27 17:00:00,1.74125,1.7433,1.7399,1.74265,2928600000.0
2009-05-27 17:05:00,1.74265,1.744,1.74235,1.74375,2630400000.0
2009-05-27 17:10:00,1.7438,1.74555,1.74375,1.74445,2075500000.0
2009-05-27 17:15:00,1.7445,1.74525,1.7439,1.744,1826200000.0
2009-05-27 17:20:00,1.74405,1.7451,1.7436,1.74365,2125100000.0
2009-05-27 17:25:00,1.74365,1.74365,1.7424,1.7434,2263200000.0
2009-05-27 17:30:00,1.74345,1.74435,1.74285,1.743,2059100000.0
2009-05-27 17:35:00,1.743,1.74605,1.74265,1.74575,2591600001.0
2009-05-27 17:40:00,1.7458,1.746,1.7436,1.74385,3193000000.0
2009-05-27 17:45:00,1.74385,1.7449,1.74365,1.74475,2667200000.0
2009-05-27 17:50:00,1.74485,1.74645,1.74485,1.7463,2510600000.0
2009-05-27 17:55:00,1.7463,1.74695,1.7442,1.7447,1621200000.0
2009-05-27 18:00:00,1.74485,1.74495,1.74325,1.7435,1911000000.0
2009-05-27 18:05:00,1.7435,1.744,1.7427,1.7435,1639200000.0
2009-05-27 18:10:00,1.74355,1.74395,1.74245,1.74285,2004800000.0
2009-05-27 18:15:00,1.74295,1.74355,1.7422,1.7423,1344000000.0
2009-05-27 18:20:00,1.74225,1.74275,1.74195,1.74205,692400000.0
2009-05-27 18:25:00,1.74205,1.7427,1.74165,1.7421,706800000.0
2009-05-27 18:30:00,1.742,1.7432,1.7419,1.7429,780200000.0
2009-05-27 18:35:00,1.74285,1.74315,1.7423,1.7431,912200000.0
2009-05-27 18:40:00,1.7431,1.74365,1.74295,1.743,729200000.0
2009-05-27 18:45:00,1.74295,1.74345,1.7427,1.7432,1061800000.0
2009-05-27 18:50:00,1.7432,1.74395,1.74315,1.74365,821600000.0
2009-05-27 18:55:00,1.74365,1.7445,1.74365,1.74415,1319400000.0
2009-05-27 19:00:00,1.74395,1.74595,1.74375,1.7457,1588000000.0
2009-05-27 19:05:00,1.74565,1.74605,1.74465,1.7459,1091600000.0
2009-05-27 19:10:00,1.7459,1.74685,1.74555,1.74685,838200000.0
2009-05-27 19:15:00,1.74685,1.747,1.74605,1.74625,1356800000.0
2009-05-27 19:20:00,1.74635,1.74725,1.746,1.7461,1690800000.0
2009-05-27 19:25:00,1.74615,1.74715,1.74585,1.747,1689600000.0
2009-05-27 19:30:00,1.74715,1.74715,1.74625,1.74705,1039200000.0
2009-05-27 19:35:00,1.74705,1.7478,1.7459,1.7459,2301600000.0
2009-05-27 19:40:00,1.74585,1.74685,1.74555,1.74675,1812600000.0
2009-05-27 19:45:00,1.74675,1.74705,1.74525,1.7455,1868800000.0
2009-05-27 19:50:00,1.7456,1.74645,1.74505,1.74515,2166600000.0
2009-05-27 19:55:00,1.74515,1.7458,1.7447,1.74525,1874400000.0
2009-05-27 20:00:00,1.74525,1.7459,1.74515,1.74535,1766000000.0
2009-05-27 20:05:00,1.74535,1.746,1.745,1.74545,1286000000.0
2009-05-27 20:10:00,1.7455,1.7458,1.74515,1.74525,1996200000.0
2009-05-27 20:15:00,1.74525,1.7456,1.74505,1.74525,1982000000.0
2009-05-27 20:20:00,1.74525,1.7454,1.7427,1.7427,1822800000.0
2009-05-27 20:25:00,1.74265,1.74345,1.74265,1.74315,1978400000.0
2009-05-27 20:30:00,1.74315,1.74345,1.74265,1.74285,1384000000.0
2009-05-27 20:35:00,1.74285,1.74325,1.7427,1.743,1520200000.0
2009-05-27 20:40:00,1.743,1.7433,1.74275,1.74315,1124200000.0
2009-05-27 20:45:00,1.74315,1.74345,1.7429,1.74315,1478200000.0
2009-05-27 20:50:00,1.74305,1.7439,1.74295,1.74345,988400000.0
2009-05-27 20:55:00,1.74345,1.7445,1.74345,1.7437,1590000000.0
2009-05-27 21:00:00,1.7437,1.7446,1.74355,1.7445,1205200000.0
2009-05-27 21:05:00,1.7445,1.7445,1.7434,1.74385,1545600000.0
2009-05-27 21:10:00,1.74385,1.74395,1.74315,1.74355,1185200000.0
2009-05-27 21:15:00,1.74355,1.7438,1.74315,1.74335,1034200000.0
2009-05-27 21:20:00,1.74335,1.74395,1.7423,1.7429,1705200000.0
2009-05-27 21:25:00,1.74285,1.7431,1.742,1.742,1645600000.0
2009-05-27 21:30:00,1.74205,1.7434,1.742,1.74265,1329800000.0
2009-05-27 21:35:00,1.7427,1.74285,1.74215,1.7427,1176800000.0
2009-05-27 21:40:00,1.7427,1.74295,1.74135,1.7415,1094800000.0
2009-05-27 21:45:00,1.74155,1.74245,1.7412,1.74245,1037800000.0
2009-05-27 21:50:00,1.7425,1.7425,1.7414,1.74145,1445800001.0
2009-05-27 21:55:00,1.74145,1.7424,1.74055,1.7406,1484400000.0
2009-05-27 22:00:00,1.7406,1.74295,1.7406,1.74185,1975200000.0
2009-05-27 22:05:00,1.74185,1.7423,1.74165,1.74205,574800000.0
2009-05-27 22:10:00,1.74205,1.7422,1.74165,1.7422,525000000.0
2009-05-27 22:15:00,1.7422,1.74245,1.74145,1.7417,585400000.0
2009-05-27 22:20:00,1.7417,1.7422,1.7415,1.742,835200000.0
2009-05-27 22:25:00,1.74195,1.74205,1.74055,1.7408,1132400000.0
2009-05-27 22:30:00,1.74085,1.74235,1.7408,1.7421,1486400000.0
2009-05-27 22:35:00,1.74215,1.74215,1.7416,1.74175,1404600000.0
2009-05-27 22:40:00,1.7419,1.7419,1.74125,1.74165,494800002.0
2009-05-27 22:45:00,1.74165,1.74165,1.7407,1.74105,669600000.0
2009-05-27 22:50:00,1.74115,1.7412,1.7408,1.7411,343600000.0
2009-05-27 22:55:00,1.7411,1.74445,1.74095,1.74375,1175200000.0
2009-05-27 23:00:00,1.74321,1.7454,1.74216,1.7441,607400000.0
2009-05-27 23:05:00,1.7444,1.7447,1.7431,1.7431,543600000.0
2009-05-27 23:10:00,1.7431,1.7446,1.74295,1.74435,487400000.0
2009-05-27 23:15:00,1.74435,1.7453,1.74315,1.7445,355800000.0
2009-05-27 23:20:00,1.7446,1.7451,1.74345,1.7443,246200000.0
2009-05-27 23:25:00,1.74435,1.7447,1.74335,1.74335,262200000.0
2009-05-27 23:30:00,1.7434,1.74385,1.74305,1.74385,224600000.0
2009-05-27 23:35:00,1.74385,1.74485,1.74375,1.7443,191200000.0
2009-05-27 23:40:00,1.74445,1.74465,1.74395,1.7443,180600000.0
2009-05-27 23:45:00,1.7444,1.74485,1.7441,1.74455,163400000.0
2009-05-27 23:50:00,1.74455,1.74485,1.7442,1.74425,141800000.0
2009-05-27 23:55:00,1.74425,1.74435,1.74315,1.74365,227800000.0
2009-05-28 00:00:00,1.7436,1.7443,1.7436,1.74405,90800000.0
2009-05-28 00:05:00,1.7441,1.7444,1.74385,1.7441,131600000.0
2009-05-28 00:10:00,1.74405,1.74435,1.7435,1.74365,146200000.0
2009-05-28 00:15:00,1.7436,1.74385,1.7432,1.7433,121000000.0
2009-05-28 00:20:00,1.7432,1.7439,1.7429,1.7437,295800000.0
2009-05-28 00:25:00,1.74375,1.74445,1.74375,1.74445,334400000.0
2009-05-28 00:30:00,1.7443,1.74455,1.74355,1.7442,317600000.0
2009-05-28 00:35:00,1.7443,1.74445,1.7438,1.7443,130800000.0
2009-05-28 00:40:00,1.7442,1.7446,1.744,1.74435,194000000.0
2009-05-28 00:45:00,1.74425,1.74455,1.7431,1.74335,324600000.0
2009-05-28 00:50:00,1.74325,1.74395,1.7429,1.74305,345600000.0
2009-05-28 00:55:00,1.74305,1.74415,1.74285,1.743,381000000.0
2009-05-28 01:00:00,1.7431,1.7438,1.74255,1.7433,268200000.0
2009-05-28 01:05:00,1.7435,1.74395,1.7432,1.74395,59600000.0
2009-05-28 01:10:00,1.74355,1.7439,1.74307,1.74345,284000000.0
2009-05-28 01:15:00,1.7435,1.7439,1.74295,1.7436,176000000.0
2009-05-28 01:20:00,1.74355,1.74365,1.74315,1.74355,144400000.0
2009-05-28 01:25:00,1.7435,1.7437,1.7434,1.74345,159000000.0
2009-05-28 01:30:00,1.7435,1.74395,1.7434,1.7439,106400000.0
2009-05-28 01:35:00,1.74395,1.744,1.74265,1.74345,268400000.0
2009-05-28 01:40:00,1.74345,1.74395,1.7425,1.7437,232600000.0
2009-05-28 01:45:00,1.7438,1.7446,1.74375,1.7446,210600000.0
2009-05-28 01:50:00,1.7445,1.7448,1.74345,1.7436,175600000.0
2009-05-28 01:55:00,1.7435,1.74415,1.7432,1.7432,251600000.0
2009-05-28 02:00:00,1.7431,1.7438,1.743,1.74345,195600000.0
2009-05-28 02:05:00,1.7434,1.74415,1.74335,1.7438,397800000.0
2009-05-28 02:10:00,1.74385,1.74465,1.74365,1.7438,461600000.0
2009-05-28 02:15:00,1.7438,1.7446,1.7434,1.74405,429000000.0
2009-05-28 02:20:00,1.7442,1.74475,1.74355,1.7436,496200000.0
2009-05-28 02:25:00,1.7436,1.7443,1.74355,1.74375,407400000.0
2009-05-28 02:30:00,1.7437,1.74495,1.7436,1.74425,426600000.0
2009-05-28 02:35:00,1.74425,1.7446,1.74405,1.7442,400400000.0
2009-05-28 02:40:00,1.74435,1.74485,1.74425,1.7444,429400000.0
2009-05-28 02:45:00,1.74435,1.74505,1.74415,1.7446,328200000.0
2009-05-28 02:50:00,1.7446,1.7446,1.743,1.74355,460600000.0
2009-05-28 02:55:00,1.7436,1.74425,1.7427,1.7435,665400000.0
2009-05-28 03:00:00,1.7435,1.7443,1.7432,1.74375,400600000.0
2009-05-28 03:05:00,1.74375,1.744,1.74255,1.7437,426200000.0
2009-05-28 03:10:00,1.7438,1.7441,1.7434,1.7436,355800000.0
2009-05-28 03:15:00,1.7435,1.74405,1.74335,1.74365,350400000.0
2009-05-28 03:20:00,1.74365,1.74425,1.74305,1.74345,294200000.0
2009-05-28 03:25:00,1.7435,1.7439,1.74345,1.7439,168200000.0
2009-05-28 03:30:00,1.74385,1.7443,1.7432,1.74335,344800000.0
2009-05-28 03:35:00,1.74325,1.7441,1.74285,1.74385,313000000.0
2009-05-28 03:40:00,1.7439,1.74495,1.7435,1.7445,351200000.0
2009-05-28 03:45:00,1.7443,1.74465,1.74335,1.74405,514000000.0
2009-05-28 03:50:00,1.74405,1.7441,1.74275,1.74315,437200000.0
2009-05-28 03:55:00,1.7432,1.74355,1.7429,1.7432,438400000.0
2009-05-28 04:00:00,1.74315,1.7437,1.7428,1.74355,317000000.0
2009-05-28 04:05:00,1.7435,1.7435,1.74295,1.7433,272800000.0
2009-05-28 04:10:00,1.7434,1.7435,1.74255,1.74305,410800000.0
2009-05-28 04:15:00,1.7428,1.74355,1.74225,1.74265,387000000.0
2009-05-28 04:20:00,1.7427,1.7428,1.74215,1.7425,372600000.0
2009-05-28 04:25:00,1.74255,1.7429,1.7421,1.7421,241000000.0
2009-05-28 04:30:00,1.7421,1.7433,1.7421,1.74255,666800000.0
2009-05-28 04:35:00,1.7425,1.7425,1.7417,1.7424,510200000.0
2009-05-28 04:40:00,1.7424,1.7424,1.7416,1.7418,507000000.0
2009-05-28 04:45:00,1.74195,1.74195,1.7415,1.7417,313800000.0
2009-05-28 04:50:00,1.7417,1.7423,1.74095,1.7421,366400000.0
2009-05-28 04:55:00,1.7421,1.7425,1.7416,1.7421,292200000.0
2009-05-28 05:00:00,1.7421,1.74225,1.74055,1.74065,849800000.0
2009-05-28 05:05:00,1.7406,1.74105,1.7396,1.74055,658800000.0
2009-05-28 05:10:00,1.74065,1.74095,1.739,1.7403,689400000.0
2009-05-28 05:15:00,1.74045,1.74045,1.7389,1.7398,694000000.0
2009-05-28 05:20:00,1.7398,1.7404,1.7395,1.7399,652800000.0
2009-05-28 05:25:00,1.7398,1.74015,1.7395,1.73955,485800000.0
2009-05-28 05:30:00,1.7395,1.74045,1.7393,1.73935,458600000.0
2009-05-28 05:35:00,1.7394,1.74005,1.73925,1.7399,410600000.0
2009-05-28 05:40:00,1.73985,1.74,1.7393,1.7394,383600000.0
2009-05-28 05:45:00,1.73935,1.7399,1.73875,1.73945,200800000.0
2009-05-28 05:50:00,1.7395,1.7398,1.739,1.7397,434200000.0
2009-05-28 05:55:00,1.7397,1.7398,1.73935,1.73935,261200000.0
2009-05-28 06:00:00,1.73935,1.7397,1.73895,1.73935,422000000.0
2009-05-28 06:05:00,1.73935,1.7403,1.73925,1.74005,225000000.0
2009-05-28 06:10:00,1.74005,1.74125,1.7398,1.74035,481200000.0
2009-05-28 06:15:00,1.7402,1.7407,1.73955,1.74005,528200000.0
2009-05-28 06:20:00,1.7401,1.7405,1.7396,1.7398,385400000.0
2009-05-28 06:25:00,1.73985,1.74075,1.73935,1.73995,603200000.0
2009-05-28 06:30:00,1.73995,1.74125,1.73965,1.7402,582200000.0
2009-05-28 06:35:00,1.7402,1.7404,1.73975,1.74035,356800000.0
2009-05-28 06:40:00,1.74035,1.741,1.74015,1.7402,707800000.0
2009-05-28 06:45:00,1.7398,1.7408,1.73965,1.74035,573400000.0
2009-05-28 06:50:00,1.7402,1.7405,1.7398,1.7403,486600000.0
2009-05-28 06:55:00,1.7402,1.74055,1.74,1.74035,565600000.0
2009-05-28 07:00:00,1.7404,1.741,1.73985,1.74,418000000.0
2009-05-28 07:05:00,1.74,1.741,1.73975,1.7406,520800000.0
2009-05-28 07:10:00,1.7406,1.74075,1.74,1.7401,392800000.0
2009-05-28 07:15:00,1.74015,1.7412,1.73995,1.74055,451400000.0
2009-05-28 07:20:00,1.74055,1.7411,1.7397,1.74045,589800000.0
2009-05-28 07:25:00,1.7404,1.7411,1.7403,1.7407,517800000.0
2009-05-28 07:30:00,1.7404,1.74115,1.74015,1.74105,775800000.0
2009-05-28 07:35:00,1.74105,1.74195,1.7409,1.74105,584200000.0
2009-05-28 07:40:00,1.74095,1.74125,1.7405,1.7409,715000000.0
2009-05-28 07:45:00,1.7409,1.7416,1.74055,1.74105,569800000.0
2009-05-28 07:50:00,1.74105,1.74185,1.7408,1.74185,469000000.0
2009-05-28 07:55:00,1.74185,1.7428,1.7413,1.7421,672600000.0
2009-05-28 08:00:00,1.7421,1.74215,1.74035,1.74075,682000000.0
2009-05-28 08:05:00,1.7408,1.74105,1.73995,1.74015,674200000.0
2009-05-28 08:10:00,1.74015,1.74115,1.73955,1.74085,618400000.0
2009-05-28 08:15:00,1.7409,1.7418,1.7402,1.74135,765400000.0
2009-05-28 08:20:00,1.74135,1.7417,1.7408,1.74135,719600000.0
2009-05-28 08:25:00,1.74135,1.7423,1.7413,1.742,634800000.0
2009-05-28 08:30:00,1.742,1.7426,1.7412,1.74165,1118199999.0
2009-05-28 08:35:00,1.74165,1.7418,1.73995,1.7403,1412999999.0
2009-05-28 08:40:00,1.7405,1.74065,1.7394,1.7398,1841200000.0
2009-05-28 08:45:00,1.7398,1.7411,1.7396,1.74015,1962600000.0
2009-05-28 08:50:00,1.74035,1.7404,1.7386,1.73965,2096000000.0
2009-05-28 08:55:00,1.7397,1.73995,1.7386,1.73975,1805800000.0
2009-05-28 09:00:00,1.73965,1.7405,1.73715,1.7382,2343599999.0
2009-05-28 09:05:00,1.7382,1.74015,1.73745,1.73835,2787800000.0
2009-05-28 09:10:00,1.7384,1.7388,1.73635,1.7373,2796800001.0
2009-05-28 09:15:00,1.73715,1.73745,1.73465,1.73485,2402000000.0
2009-05-28 09:20:00,1.73485,1.73615,1.7346,1.73595,2119800002.0
2009-05-28 09:25:00,1.7358,1.7367,1.7356,1.73655,2059400001.0
2009-05-28 09:30:00,1.73665,1.7371,1.73545,1.73675,2088600000.0
2009-05-28 09:35:00,1.73675,1.7378,1.73665,1.7373,2352600000.0
2009-05-28 09:40:00,1.7372,1.7374,1.7357,1.73685,2174200000.0
2009-05-28 09:45:00,1.7369,1.73725,1.73455,1.7354,2337600000.0
2009-05-28 09:50:00,1.73545,1.73775,1.73475,1.73745,2314400003.0
2009-05-28 09:55:00,1.73745,1.7377,1.73565,1.73605,2698000000.0
2009-05-28 10:00:00,1.7361,1.7368,1.7349,1.73675,2035900000.0
2009-05-28 10:05:00,1.73675,1.73685,1.736,1.73605,2289600000.0
2009-05-28 10:10:00,1.73605,1.73735,1.736,1.7369,1509000000.0
2009-05-28 10:15:00,1.7368,1.737,1.73605,1.7368,2439200001.0
2009-05-28 10:20:00,1.73675,1.73775,1.7364,1.73685,2286600000.0
2009-05-28 10:25:00,1.73695,1.7376,1.73645,1.7371,2676800000.0
2009-05-28 10:30:00,1.7371,1.73785,1.7364,1.7376,2607200002.0
2009-05-28 10:35:00,1.73765,1.73835,1.73715,1.7381,2825400003.0
2009-05-28 10:40:00,1.7381,1.73845,1.7371,1.7379,2571400000.0
2009-05-28 10:45:00,1.7379,1.73975,1.73675,1.7389,2532800000.0
2009-05-28 10:50:00,1.7389,1.73925,1.73815,1.7384,2396600000.0
2009-05-28 10:55:00,1.73855,1.73855,1.737,1.73825,2206000000.0
2009-05-28 11:00:00,1.73835,1.7392,1.73755,1.73895,2090200000.0
2009-05-28 11:05:00,1.7389,1.74025,1.7384,1.739,1888000000.0
2009-05-28 11:10:00,1.739,1.73915,1.738,1.738,1569000000.0
2009-05-28 11:15:00,1.73805,1.73915,1.73775,1.73865,2063800000.0
2009-05-28 11:20:00,1.7388,1.73935,1.73795,1.73905,2291600000.0
2009-05-28 11:25:00,1.7391,1.7391,1.73795,1.7386,2234600000.0
2009-05-28 11:30:00,1.73855,1.73855,1.7362,1.73695,2516600002.0
2009-05-28 11:35:00,1.73695,1.73725,1.73495,1.73595,2620300000.0
2009-05-28 11:40:00,1.73595,1.73705,1.73445,1.7347,2292400001.0
2009-05-28 11:45:00,1.73505,1.73555,1.73485,1.7349,2277400000.0
2009-05-28 11:50:00,1.73495,1.7352,1.73435,1.7345,2117800001.0
2009-05-28 11:55:00,1.7345,1.73535,1.7344,1.73515,1585800000.0
2009-05-28 12:00:00,1.7352,1.7352,1.7322,1.7326,2486200000.0
2009-05-28 12:05:00,1.7326,1.7342,1.73255,1.734,2383600000.0
2009-05-28 12:10:00,1.73405,1.7346,1.7332,1.73325,2857000000.0
2009-05-28 12:15:00,1.73325,1.73345,1.7326,1.7331,2181800000.0
2009-05-28 12:20:00,1.73305,1.734,1.7318,1.734,2898000002.0
2009-05-28 12:25:00,1.734,1.73415,1.7331,1.7336,2383200000.0
2009-05-28 12:30:00,1.73365,1.7344,1.7332,1.7334,1679000000.0
2009-05-28 12:35:00,1.7335,1.7358,1.7335,1.73545,2395600000.0
2009-05-28 12:40:00,1.7355,1.7377,1.7354,1.7365,2373600000.0
2009-05-28 12:45:00,1.7365,1.7367,1.7349,1.7359,2394200000.0
2009-05-28 12:50:00,1.73595,1.73595,1.73505,1.7358,1964800000.0
2009-05-28 12:55:00,1.7358,1.73675,1.7357,1.73655,2734200000.0
2009-05-28 13:00:00,1.7366,1.73675,1.73595,1.73615,2408800000.0
2009-05-28 13:05:00,1.73615,1.73665,1.735,1.73525,2420200000.0
2009-05-28 13:10:00,1.7352,1.73585,1.73515,1.73565,2274800003.0
2009-05-28 13:15:00,1.73565,1.7365,1.73545,1.7364,2579400000.0
2009-05-28 13:20:00,1.7364,1.73665,1.73555,1.7358,2092800001.0
2009-05-28 13:25:00,1.73575,1.7362,1.735,1.73525,1679200000.0
2009-05-28 13:30:00,1.7352,1.73605,1.7348,1.73595,2557200000.0
2009-05-28 13:35:00,1.736,1.73695,1.73555,1.736,2382200000.0
2009-05-28 13:40:00,1.736,1.7364,1.7337,1.73375,2243900000.0
2009-05-28 13:45:00,1.73375,1.7346,1.73365,1.7341,1474000000.0
2009-05-28 13:50:00,1.73395,1.7351,1.7339,1.7348,1455800000.0
2009-05-28 13:55:00,1.7348,1.73635,1.7347,1.7362,2295200001.0
2009-05-28 14:00:00,1.7362,1.7366,1.73575,1.73615,2364800000.0
2009-05-28 14:05:00,1.7362,1.73685,1.7357,1.73625,2576200001.0
2009-05-28 14:10:00,1.73625,1.73785,1.736,1.73765,2243600000.0
2009-05-28 14:15:00,1.7376,1.7376,1.7347,1.7351,2111800000.0
2009-05-28 14:20:00,1.7352,1.73545,1.73455,1.7351,1880800000.0
2009-05-28 14:25:00,1.7351,1.73545,1.73425,1.7346,1622500000.0
2009-05-28 14:30:00,1.73415,1.7354,1.73355,1.7346,2239400000.0
2009-05-28 14:35:00,1.7346,1.73485,1.73355,1.7342,2102000000.0
2009-05-28 14:40:00,1.73405,1.73505,1.73395,1.73475,2113600000.0
2009-05-28 14:45:00,1.73465,1.73505,1.73395,1.7349,1675800000.0
2009-05-28 14:50:00,1.73485,1.7351,1.7342,1.7349,2050400000.0
2009-05-28 14:55:00,1.73495,1.7365,1.73485,1.736,2322600001.0
2009-05-28 15:00:00,1.73585,1.73625,1.73505,1.7355,2718200005.0
2009-05-28 15:05:00,1.73555,1.7357,1.7317,1.73205,2757200000.0
2009-05-28 15:10:00,1.73205,1.7325,1.73125,1.73155,1831600000.0
2009-05-28 15:15:00,1.73155,1.7331,1.73125,1.73205,2759800000.0
2009-05-28 15:20:00,1.73205,1.73265,1.72835,1.7297,2952200000.0
2009-05-28 15:25:00,1.72965,1.7302,1.7277,1.72825,3622100000.0
2009-05-28 15:30:00,1.72825,1.7295,1.72725,1.7293,2795000000.0
2009-05-28 15:35:00,1.72935,1.72955,1.72845,1.729,2600200000.0
2009-05-28 15:40:00,1.72895,1.7299,1.72825,1.72965,2528000000.0
2009-05-28 15:45:00,1.72955,1.73135,1.72925,1.7313,2266400000.0
2009-05-28 15:50:00,1.7313,1.73205,1.73065,1.73165,2162200000.0
2009-05-28 15:55:00,1.7316,1.732,1.73015,1.73065,2257000000.0
2009-05-28 16:00:00,1.73035,1.7316,1.7296,1.73015,2995799999.0
2009-05-28 16:05:00,1.73,1.73035,1.7272,1.72765,2952000006.0
2009-05-28 16:10:00,1.72765,1.73015,1.7276,1.73,2181400000.0
2009-05-28 16:15:00,1.73,1.73,1.72885,1.7291,2270200001.0
2009-05-28 16:20:00,1.7291,1.73,1.7284,1.72955,1916600000.0
2009-05-28 16:25:00,1.7296,1.7329,1.72955,1.73115,2877600000.0
2009-05-28 16:30:00,1.73115,1.7312,1.72985,1.73,1934000001.0
2009-05-28 16:35:00,1.73,1.7307,1.72985,1.73025,2152999999.0
2009-05-28 16:40:00,1.73025,1.73055,1.73,1.73035,2266400000.0
2009-05-28 16:45:00,1.7304,1.73055,1.72955,1.7303,2627600000.0
2009-05-28 16:50:00,1.7303,1.731,1.73,1.73075,2471600000.0
2009-05-28 16:55:00,1.73075,1.7323,1.73035,1.7321,2689800000.0
2009-05-28 17:00:00,1.73205,1.7323,1.7311,1.7312,2047200000.0
2009-05-28 17:05:00,1.73135,1.73265,1.7296,1.7296,2579200000.0
2009-05-28 17:10:00,1.7296,1.7307,1.72915,1.7294,2697400000.0
2009-05-28 17:15:00,1.7294,1.72975,1.7278,1.72805,2891200001.0
2009-05-28 17:20:00,1.72825,1.72845,1.72755,1.72835,2359000000.0
2009-05-28 17:25:00,1.72835,1.72855,1.7276,1.7279,1891200000.0
2009-05-28 17:30:00,1.72785,1.72845,1.7264,1.7268,2464999999.0
2009-05-28 17:35:00,1.7268,1.727,1.72575,1.7264,2426000000.0
2009-05-28 17:40:00,1.72645,1.72655,1.7252,1.7256,2319000000.0
2009-05-28 17:45:00,1.72565,1.72665,1.725,1.72655,2104400000.0
2009-05-28 17:50:00,1.72655,1.7283,1.72635,1.72805,2157000000.0
2009-05-28 17:55:00,1.7281,1.72965,1.7278,1.7292,1937800000.0
2009-05-28 18:00:00,1.7292,1.72965,1.7281,1.72815,2066200000.0
2009-05-28 18:05:00,1.7283,1.729,1.72755,1.7289,2561600001.0
2009-05-28 18:10:00,1.72895,1.7301,1.7279,1.72805,3362200000.0
2009-05-28 18:15:00,1.728,1.7286,1.7267,1.7268,3110000000.0
2009-05-28 18:20:00,1.7269,1.7279,1.7265,1.72755,2516200001.0
2009-05-28 18:25:00,1.7274,1.728,1.7266,1.72715,2026400000.0
2009-05-28 18:30:00,1.72715,1.72715,1.72395,1.7255,1952400001.0
2009-05-28 18:35:00,1.72565,1.72585,1.7238,1.72505,1793200000.0
2009-05-28 18:40:00,1.725,1.72545,1.7242,1.72425,2539400001.0
2009-05-28 18:45:00,1.7242,1.725,1.7237,1.72415,2452200000.0
2009-05-28 18:50:00,1.72415,1.7253,1.72385,1.7241,3171000001.0
2009-05-28 18:55:00,1.7241,1.72545,1.72405,1.7251,2672200000.0
2009-05-28 19:00:00,1.72525,1.7267,1.72455,1.72515,3176600000.0
2009-05-28 19:05:00,1.72515,1.7268,1.725,1.7265,2548600000.0
2009-05-28 19:10:00,1.72655,1.72785,1.7255,1.72705,2963199999.0
2009-05-28 19:15:00,1.7271,1.728,1.7267,1.72775,3266200002.0
2009-05-28 19:20:00,1.72775,1.7285,1.72705,1.7273,2190400001.0
2009-05-28 19:25:00,1.72715,1.728,1.7246,1.7254,2875600001.0
2009-05-28 19:30:00,1.72535,1.72685,1.72525,1.726,1891400000.0
2009-05-28 19:35:00,1.72605,1.7274,1.72595,1.72645,2580200000.0
2009-05-28 19:40:00,1.72645,1.727,1.7258,1.7268,2455600000.0
2009-05-28 19:45:00,1.7268,1.72725,1.7262,1.7264,1381400000.0
2009-05-28 19:50:00,1.72635,1.7275,1.7261,1.72635,3076800000.0
2009-05-28 19:55:00,1.72635,1.7274,1.72625,1.72725,3512399999.0
2009-05-28 20:00:00,1.7272,1.72795,1.7269,1.72765,2649600000.0
2009-05-28 20:05:00,1.72745,1.7282,1.7271,1.7274,2502000000.0
2009-05-28 20:10:00,1.7274,1.7286,1.72715,1.7286,2027000000.0
2009-05-28 20:15:00,1.7286,1.7296,1.7282,1.72895,2115200000.0
2009-05-28 20:20:00,1.72895,1.72975,1.72885,1.72945,2274800000.0
2009-05-28 20:25:00,1.72935,1.7297,1.72895,1.7292,2028000000.0
2009-05-28 20:30:00,1.7293,1.7296,1.7288,1.729,1947600000.0
2009-05-28 20:35:00,1.729,1.72915,1.72865,1.72895,1720200000.0
2009-05-28 20:40:00,1.729,1.72935,1.7286,1.72895,1870800000.0
2009-05-28 20:45:00,1.729,1.72915,1.728,1.72825,1570600000.0
2009-05-28 20:50:00,1.72825,1.72865,1.7276,1.728,1603800000.0
2009-05-28 20:55:00,1.7281,1.7284,1.72765,1.7282,2502600000.0
2009-05-28 21:00:00,1.72805,1.72865,1.7277,1.72825,1219800000.0
2009-05-28 21:05:00,1.7283,1.72875,1.7282,1.7283,1215699997.0
2009-05-28 21:10:00,1.7283,1.7289,1.7274,1.72815,1819200000.0
2009-05-28 21:15:00,1.72825,1.72975,1.7281,1.7287,2058200000.0
2009-05-28 21:20:00,1.7288,1.73,1.7283,1.7298,2259000000.0
2009-05-28 21:25:00,1.7298,1.73005,1.72905,1.7293,3116600001.0
2009-05-28 21:30:00,1.72945,1.7299,1.7287,1.72945,2163399999.0
2009-05-28 21:35:00,1.72945,1.7298,1.72875,1.7294,2377000000.0
2009-05-28 21:40:00,1.7295,1.7302,1.72885,1.72955,1957800000.0
2009-05-28 21:45:00,1.7296,1.72995,1.72915,1.72935,1642200000.0
2009-05-28 21:50:00,1.7293,1.7305,1.7293,1.7301,1869600000.0
2009-05-28 21:55:00,1.72955,1.7308,1.72835,1.72935,2168200000.0
2009-05-28 22:00:00,1.7293,1.73005,1.72895,1.72945,1083600000.0
2009-05-28 22:05:00,1.72905,1.7299,1.7289,1.7295,1305200000.0
2009-05-28 22:10:00,1.72955,1.7299,1.72815,1.72845,946000000.0
2009-05-28 22:15:00,1.72855,1.72935,1.72845,1.7292,806600000.0
2009-05-28 22:20:00,1.7292,1.72925,1.7283,1.72845,395800000.0
2009-05-28 22:25:00,1.72855,1.7289,1.7278,1.7281,639600000.0
2009-05-28 22:30:00,1.7282,1.72885,1.72785,1.7287,518400000.0
2009-05-28 22:35:00,1.72875,1.72885,1.72765,1.728,586600000.0
2009-05-28 22:40:00,1.7279,1.7286,1.7279,1.7286,405200000.0
2009-05-28 22:45:00,1.7287,1.729,1.72855,1.72885,631000000.0
2009-05-28 22:50:00,1.72885,1.7291,1.72865,1.7291,254400000.0
2009-05-28 22:55:00,1.72895,1.7297,1.72785,1.7281,448400000.0
2009-05-28 23:00:00,1.72764,1.7289,1.72713,1.7285,298600000.0
2009-05-28 23:05:00,1.7281,1.7288,1.72805,1.7282,226800000.0
2009-05-28 23:10:00,1.7282,1.7291,1.7282,1.7288,114200000.0
2009-05-28 23:15:00,1.7288,1.72925,1.72825,1.7284,203600000.0
2009-05-28 23:20:00,1.72875,1.72895,1.72812,1.72813,151600000.0
2009-05-28 23:25:00,1.7285,1.72925,1.72825,1.72865,331600000.0
2009-05-28 23:30:00,1.72875,1.7294,1.72855,1.7289,422000000.0
2009-05-28 23:35:00,1.7289,1.72965,1.72805,1.72905,439400000.0
2009-05-28 23:40:00,1.72905,1.7297,1.72785,1.7287,241400000.0
2009-05-28 23:45:00,1.72875,1.7289,1.72805,1.72855,132000000.0
2009-05-28 23:50:00,1.72855,1.7289,1.7285,1.7287,90000000.0
2009-05-28 23:55:00,1.7287,1.72875,1.72865,1.7287,33600000.0
2009-05-29 00:00:00,1.72875,1.72875,1.72835,1.72845,161000000.0
2009-05-29 00:05:00,1.72845,1.7287,1.72815,1.7285,247200000.0
2009-05-29 00:10:00,1.7286,1.72875,1.7284,1.7285,98600000.0
2009-05-29 00:15:00,1.72845,1.72875,1.728,1.72875,255200000.0
2009-05-29 00:20:00,1.72885,1.72925,1.7288,1.72915,51800000.0
2009-05-29 00:25:00,1.7291,1.72935,1.7291,1.7292,67400000.0
2009-05-29 00:30:00,1.72935,1.72935,1.7289,1.7292,85400000.0
2009-05-29 00:35:00,1.7293,1.7293,1.7289,1.72925,59000000.0
2009-05-29 00:40:00,1.72935,1.7294,1.72925,1.7293,73000000.0
2009-05-29 00:45:00,1.7293,1.72945,1.7292,1.72935,40800000.0
2009-05-29 00:50:00,1.7293,1.7294,1.7288,1.72915,107400000.0
2009-05-29 00:55:00,1.72915,1.7297,1.729,1.7292,174000000.0
2009-05-29 01:00:00,1.72915,1.72965,1.72895,1.72965,144800000.0
2009-05-29 01:05:00,1.72975,1.7299,1.7283,1.72895,198000000.0
2009-05-29 01:10:00,1.729,1.729,1.72845,1.7288,112800000.0
2009-05-29 01:15:00,1.72875,1.72925,1.7287,1.72915,166000000.0
2009-05-29 01:20:00,1.7291,1.7293,1.72905,1.7291,113000000.0
2009-05-29 01:25:00,1.72915,1.7292,1.7288,1.7288,148000000.0
2009-05-29 01:30:00,1.72885,1.729,1.7282,1.7282,182600000.0
2009-05-29 01:35:00,1.7283,1.72895,1.72815,1.72885,233800000.0
2009-05-29 01:40:00,1.72885,1.72895,1.7281,1.72855,177200000.0
2009-05-29 01:45:00,1.72865,1.7288,1.7284,1.7284,130800000.0
2009-05-29 01:50:00,1.72835,1.7284,1.7277,1.72785,200200000.0
2009-05-29 01:55:00,1.7279,1.7293,1.7279,1.7291,449600000.0
2009-05-29 02:00:00,1.72905,1.7293,1.7289,1.729,906600000.0
2009-05-29 02:05:00,1.72895,1.72905,1.72855,1.7289,460800000.0
2009-05-29 02:10:00,1.7289,1.7291,1.72805,1.72815,785400000.0
2009-05-29 02:15:00,1.7283,1.7291,1.728,1.72875,571400000.0
2009-05-29 02:20:00,1.72875,1.7289,1.7284,1.7285,286000000.0
2009-05-29 02:25:00,1.7284,1.7286,1.72795,1.7281,471000000.0
2009-05-29 02:30:00,1.72815,1.72845,1.7278,1.7279,371000000.0
2009-05-29 02:35:00,1.72785,1.7282,1.72765,1.728,248400000.0
2009-05-29 02:40:00,1.728,1.7283,1.72755,1.72765,340600000.0
2009-05-29 02:45:00,1.7276,1.72865,1.7274,1.7282,444000000.0
2009-05-29 02:50:00,1.7283,1.72855,1.7266,1.72705,547600000.0
2009-05-29 02:55:00,1.7267,1.7274,1.7265,1.7272,522800000.0
2009-05-29 03:00:00,1.7272,1.7276,1.7264,1.7265,459400000.0
2009-05-29 03:05:00,1.7265,1.72665,1.72595,1.72635,255600000.0
2009-05-29 03:10:00,1.7263,1.7267,1.7262,1.72645,728600000.0
2009-05-29 03:15:00,1.72655,1.72655,1.72495,1.7256,674200000.0
2009-05-29 03:20:00,1.7256,1.7256,1.72415,1.72415,888600000.0
2009-05-29 03:25:00,1.72415,1.7249,1.7239,1.7247,670200000.0
2009-05-29 03:30:00,1.72485,1.725,1.72405,1.72405,514400000.0
2009-05-29 03:35:00,1.7241,1.72475,1.7239,1.7244,483800000.0
2009-05-29 03:40:00,1.7244,1.7257,1.7239,1.72495,404000000.0
2009-05-29 03:45:00,1.7251,1.7255,1.7241,1.7244,637600000.0
2009-05-29 03:50:00,1.72445,1.7247,1.72255,1.7226,412100000.0
2009-05-29 03:55:00,1.72275,1.7233,1.72215,1.723,476400000.0
2009-05-29 04:00:00,1.723,1.72415,1.723,1.72395,462000000.0
2009-05-29 04:05:00,1.72395,1.72435,1.72335,1.72435,405800000.0
2009-05-29 04:10:00,1.72425,1.72475,1.7241,1.72415,343200000.0
2009-05-29 04:15:00,1.72415,1.72475,1.724,1.72455,377000000.0
2009-05-29 04:20:00,1.7246,1.72535,1.72435,1.72515,439600000.0
2009-05-29 04:25:00,1.72515,1.72545,1.72475,1.72515,441600000.0
2009-05-29 04:30:00,1.7252,1.72525,1.7249,1.725,306800000.0
2009-05-29 04:35:00,1.725,1.72525,1.72445,1.7247,1016600000.0
2009-05-29 04:40:00,1.7248,1.7251,1.72445,1.7245,328200000.0
2009-05-29 04:45:00,1.7246,1.725,1.7246,1.72495,196400000.0
2009-05-29 04:50:00,1.725,1.725,1.7247,1.7249,164400000.0
2009-05-29 04:55:00,1.72495,1.7257,1.7249,1.72555,182400000.0
2009-05-29 05:00:00,1.7255,1.7255,1.7251,1.72525,84200000.0
2009-05-29 05:05:00,1.72525,1.72555,1.7248,1.72495,643600000.0
2009-05-29 05:10:00,1.72495,1.72505,1.72475,1.725,170400000.0
2009-05-29 05:15:00,1.7249,1.72535,1.7244,1.725,777800000.0
2009-05-29 05:20:00,1.72485,1.7252,1.7242,1.72505,1225200000.0
2009-05-29 05:25:00,1.725,1.7251,1.72465,1.72505,475000000.0
2009-05-29 05:30:00,1.72505,1.7252,1.72465,1.72495,469000000.0
2009-05-29 05:35:00,1.72495,1.72525,1.72465,1.72495,328000000.0
2009-05-29 05:40:00,1.72485,1.725,1.72475,1.72495,202800000.0
2009-05-29 05:45:00,1.72495,1.7253,1.7248,1.72495,216000000.0
2009-05-29 05:50:00,1.72495,1.72515,1.72475,1.7248,590800000.0
2009-05-29 05:55:00,1.72475,1.72505,1.7247,1.7248,344200000.0
2009-05-29 06:00:00,1.72475,1.72505,1.72465,1.72475,381400000.0
2009-05-29 06:05:00,1.7248,1.72525,1.72445,1.72465,336000000.0
2009-05-29 06:10:00,1.72465,1.7248,1.72405,1.7244,291600000.0
2009-05-29 06:15:00,1.7244,1.7248,1.7244,1.7246,711600000.0
2009-05-29 06:20:00,1.72455,1.72495,1.72435,1.7246,194200000.0
2009-05-29 06:25:00,1.7246,1.72495,1.7244,1.72465,299000000.0
2009-05-29 06:30:00,1.7246,1.72505,1.7244,1.7248,369200000.0
2009-05-29 06:35:00,1.7248,1.7264,1.72435,1.7263,524200000.0
2009-05-29 06:40:00,1.7262,1.72745,1.72615,1.72685,749400000.0
2009-05-29 06:45:00,1.72685,1.7272,1.72655,1.727,517600000.0
2009-05-29 06:50:00,1.72705,1.7272,1.72655,1.72715,700800000.0
2009-05-29 06:55:00,1.7271,1.72745,1.7267,1.72725,194800000.0
2009-05-29 07:00:00,1.72725,1.7278,1.72585,1.72645,630200000.0
2009-05-29 07:05:00,1.72645,1.72715,1.72565,1.7263,585600000.0
2009-05-29 07:10:00,1.7264,1.72675,1.72615,1.7265,233400000.0
2009-05-29 07:15:00,1.7265,1.72655,1.72515,1.7253,536000000.0
2009-05-29 07:20:00,1.72525,1.72625,1.72525,1.7254,314400000.0
2009-05-29 07:25:00,1.7254,1.72595,1.7252,1.72545,517800000.0
2009-05-29 07:30:00,1.72545,1.72675,1.7251,1.72625,858400001.0
2009-05-29 07:35:00,1.7262,1.7267,1.7255,1.72585,707400000.0
2009-05-29 07:40:00,1.72575,1.72675,1.7256,1.72615,686800000.0
2009-05-29 07:45:00,1.72615,1.72975,1.72615,1.7279,1436000000.0
2009-05-29 07:50:00,1.72805,1.7286,1.72705,1.728,1134800000.0
2009-05-29 07:55:00,1.728,1.7293,1.7273,1.7293,1402600000.0
2009-05-29 08:00:00,1.7294,1.73065,1.7291,1.7297,1060600000.0
2009-05-29 08:05:00,1.7298,1.73055,1.7293,1.7301,1130600000.0
2009-05-29 08:10:00,1.7301,1.73085,1.72965,1.7307,893200000.0
2009-05-29 08:15:00,1.7308,1.73135,1.7304,1.7312,728200000.0
2009-05-29 08:20:00,1.7312,1.73185,1.73065,1.731,874600000.0
2009-05-29 08:25:00,1.731,1.73295,1.73075,1.73245,774600000.0
2009-05-29 08:30:00,1.73235,1.73355,1.73215,1.7328,1259200000.0
2009-05-29 08:35:00,1.7328,1.73355,1.73235,1.73255,1092400000.0
2009-05-29 08:40:00,1.7325,1.73285,1.73135,1.7324,1116300000.0
2009-05-29 08:45:00,1.73245,1.7335,1.73225,1.73305,1133400000.0
2009-05-29 08:50:00,1.73295,1.73455,1.73265,1.73445,1515000000.0
2009-05-29 08:55:00,1.7344,1.7352,1.7324,1.7338,1955800000.0
2009-05-29 09:00:00,1.7339,1.735,1.73325,1.7344,2112400000.0
2009-05-29 09:05:00,1.7344,1.7359,1.73435,1.73485,1981600000.0
2009-05-29 09:10:00,1.7348,1.73665,1.73475,1.73615,2829600001.0
2009-05-29 09:15:00,1.73615,1.73645,1.73495,1.73575,2752199999.0
2009-05-29 09:20:00,1.73575,1.7366,1.7347,1.73515,2735200001.0
2009-05-29 09:25:00,1.73525,1.7358,1.73455,1.7352,1881000000.0
2009-05-29 09:30:00,1.73525,1.73555,1.7339,1.7353,1355200000.0
2009-05-29 09:35:00,1.7352,1.73555,1.7342,1.73475,1724800000.0
2009-05-29 09:40:00,1.73475,1.7363,1.73465,1.73595,2071599999.0
2009-05-29 09:45:00,1.73585,1.7363,1.73465,1.73565,2478000001.0
2009-05-29 09:50:00,1.73565,1.7363,1.73485,1.7354,2009200000.0
2009-05-29 09:55:00,1.73535,1.7361,1.7342,1.7356,1595800000.0
2009-05-29 10:00:00,1.7355,1.736,1.73495,1.73575,1658000000.0
2009-05-29 10:05:00,1.73575,1.7362,1.7355,1.7359,2049000000.0
2009-05-29 10:10:00,1.73605,1.73685,1.73575,1.73605,2235200000.0
2009-05-29 10:15:00,1.736,1.73675,1.73595,1.73605,1822400000.0
2009-05-29 10:20:00,1.7361,1.7367,1.73485,1.73505,2392600001.0
2009-05-29 10:25:00,1.7351,1.73745,1.7351,1.73565,1502600000.0
2009-05-29 10:30:00,1.73565,1.73665,1.735,1.7364,1812000000.0
2009-05-29 10:35:00,1.7364,1.73685,1.7347,1.7354,2004800001.0
2009-05-29 10:40:00,1.7356,1.73585,1.73465,1.7354,2162999999.0
2009-05-29 10:45:00,1.7354,1.73665,1.7354,1.7363,1956200000.0
2009-05-29 10:50:00,1.73635,1.7378,1.7363,1.73775,1723600001.0
2009-05-29 10:55:00,1.73775,1.73795,1.7366,1.737,2396399999.0
2009-05-29 11:00:00,1.737,1.73745,1.73595,1.73615,1555900000.0
2009-05-29 11:05:00,1.73615,1.73665,1.73565,1.7363,1400200000.0
2009-05-29 11:10:00,1.7363,1.7376,1.73625,1.73715,2120000000.0
2009-05-29 11:15:00,1.7372,1.7372,1.736,1.73665,1705800000.0
2009-05-29 11:20:00,1.73675,1.7376,1.7357,1.7358,1799000000.0
2009-05-29 11:25:00,1.7358,1.7377,1.7356,1.73635,1366800000.0
2009-05-29 11:30:00,1.7363,1.7377,1.7357,1.7373,1999800001.0
2009-05-29 11:35:00,1.7373,1.73735,1.73495,1.73505,2133000000.0
2009-05-29 11:40:00,1.7351,1.7351,1.73135,1.73175,2040600000.0
2009-05-29 11:45:00,1.73175,1.73315,1.7316,1.73215,1572800000.0
2009-05-29 11:50:00,1.73215,1.73285,1.73155,1.7326,2472099998.0
2009-05-29 11:55:00,1.7327,1.7353,1.7326,1.734,1873600000.0
2009-05-29 12:00:00,1.734,1.7344,1.73305,1.7342,2098200000.0
2009-05-29 12:05:00,1.7342,1.73435,1.73255,1.7331,2320800000.0
2009-05-29 12:10:00,1.7331,1.73415,1.7329,1.7332,1651200000.0
2009-05-29 12:15:00,1.73325,1.7347,1.73315,1.73445,1230200000.0
2009-05-29 12:20:00,1.7344,1.73465,1.7329,1.73355,1868400000.0
2009-05-29 12:25:00,1.73355,1.7343,1.73225,1.7325,2637000000.0
2009-05-29 12:30:00,1.7325,1.73335,1.7309,1.73145,2127200000.0
2009-05-29 12:35:00,1.73155,1.73275,1.7309,1.7321,2354000000.0
2009-05-29 12:40:00,1.732,1.73365,1.732,1.7332,2934600000.0
2009-05-29 12:45:00,1.73325,1.7346,1.7326,1.7343,3141400000.0
2009-05-29 12:50:00,1.7343,1.73435,1.7326,1.73285,2372800000.0
2009-05-29 12:55:00,1.7329,1.7336,1.7325,1.73355,2181999999.0
2009-05-29 13:00:00,1.73345,1.73365,1.7322,1.73245,2662400000.0
2009-05-29 13:05:00,1.7324,1.7329,1.73165,1.73195,2898600001.0
2009-05-29 13:10:00,1.73195,1.73365,1.73155,1.73155,2373600000.0
2009-05-29 13:15:00,1.7315,1.73215,1.731,1.73175,2016200000.0
2009-05-29 13:20:00,1.7317,1.73315,1.7314,1.7327,2626600001.0
2009-05-29 13:25:00,1.7327,1.7331,1.73165,1.7321,3067000000.0
2009-05-29 13:30:00,1.7322,1.7323,1.73075,1.7313,2762200000.0
2009-05-29 13:35:00,1.7311,1.73185,1.7309,1.73125,2165200000.0
2009-05-29 13:40:00,1.7312,1.7313,1.7303,1.73055,3432600000.0
2009-05-29 13:45:00,1.73055,1.73225,1.73015,1.7315,3023200000.0
2009-05-29 13:50:00,1.73145,1.73165,1.7292,1.7305,3096600000.0
2009-05-29 13:55:00,1.73055,1.7306,1.72955,1.7299,2719800000.0
2009-05-29 14:00:00,1.72985,1.7312,1.72965,1.73115,2573000000.0
2009-05-29 14:05:00,1.73115,1.7328,1.7309,1.73255,2642200000.0
2009-05-29 14:10:00,1.7324,1.7333,1.732,1.73275,1935000000.0
2009-05-29 14:15:00,1.73285,1.733,1.73125,1.7318,2571200000.0
2009-05-29 14:20:00,1.7317,1.7325,1.7311,1.7317,1626200001.0
2009-05-29 14:25:00,1.73175,1.732,1.73075,1.73095,1468200000.0
2009-05-29 14:30:00,1.73105,1.7314,1.73005,1.73045,2124200001.0
2009-05-29 14:35:00,1.73045,1.7312,1.7298,1.7303,2830400000.0
2009-05-29 14:40:00,1.73035,1.7314,1.7302,1.73105,2878799996.0
2009-05-29 14:45:00,1.73105,1.7314,1.7299,1.7308,2215200000.0
2009-05-29 14:50:00,1.7308,1.732,1.7306,1.73115,2121800000.0
2009-05-29 14:55:00,1.7311,1.73215,1.7307,1.732,2407600000.0
2009-05-29 15:00:00,1.73205,1.7326,1.731,1.7317,2615200000.0
2009-05-29 15:05:00,1.73165,1.7319,1.7302,1.73055,2610800001.0
2009-05-29 15:10:00,1.73075,1.7311,1.72985,1.7305,2842599999.0
2009-05-29 15:15:00,1.7305,1.7306,1.7282,1.72845,2594200000.0
2009-05-29 15:20:00,1.7285,1.73025,1.72825,1.7301,2646999999.0
2009-05-29 15:25:00,1.7301,1.73025,1.72775,1.72805,2420400000.0
2009-05-29 15:30:00,1.72785,1.7291,1.72725,1.72795,3445600000.0
2009-05-29 15:35:00,1.72795,1.7283,1.7249,1.72515,2756400000.0
2009-05-29 15:40:00,1.72515,1.7274,1.72505,1.72615,2862000001.0
2009-05-29 15:45:00,1.72615,1.72685,1.7253,1.7256,2557000000.0
2009-05-29 15:50:00,1.7256,1.72765,1.72535,1.727,2177000000.0
2009-05-29 15:55:00,1.7271,1.72775,1.726,1.72705,2742000000.0
2009-05-29 16:00:00,1.72695,1.72815,1.7261,1.7261,2963400000.0
2009-05-29 16:05:00,1.7261,1.7262,1.72415,1.72435,2393400000.0
2009-05-29 16:10:00,1.72435,1.7245,1.7226,1.7227,1673800000.0
2009-05-29 16:15:00,1.72265,1.7234,1.7218,1.72295,1403800000.0
2009-05-29 16:20:00,1.72295,1.72335,1.7211,1.7214,1871000000.0
2009-05-29 16:25:00,1.72135,1.72215,1.71955,1.7209,2165200000.0
2009-05-29 16:30:00,1.7212,1.72195,1.72045,1.72065,2127200000.0
2009-05-29 16:35:00,1.72065,1.7207,1.7178,1.7181,2486000000.0
2009-05-29 16:40:00,1.71795,1.71895,1.71705,1.7172,2329400000.0
2009-05-29 16:45:00,1.71735,1.71735,1.7155,1.71655,2234000000.0
2009-05-29 16:50:00,1.7166,1.7174,1.71595,1.71665,1620200000.0
2009-05-29 16:55:00,1.71655,1.7194,1.71525,1.7194,2681800000.0
2009-05-29 17:00:00,1.7194,1.7227,1.7192,1.7222,2217400000.0
2009-05-29 17:05:00,1.72225,1.723,1.72135,1.7227,2209800000.0
2009-05-29 17:10:00,1.72285,1.7239,1.7216,1.7239,2326600000.0
2009-05-29 17:15:00,1.7239,1.7261,1.7229,1.7258,3625200000.0
2009-05-29 17:20:00,1.72575,1.7269,1.72515,1.726,2788000001.0
2009-05-29 17:25:00,1.726,1.72645,1.72485,1.72595,3100600000.0
2009-05-29 17:30:00,1.7259,1.72625,1.72515,1.72525,1786200000.0
2009-05-29 17:35:00,1.72525,1.72575,1.72455,1.7247,2172400000.0
2009-05-29 17:40:00,1.7247,1.7264,1.7244,1.72565,2552600000.0
2009-05-29 17:45:00,1.72565,1.7267,1.72515,1.72575,2631800000.0
2009-05-29 17:50:00,1.72575,1.72695,1.72535,1.7264,1737600001.0
2009-05-29 17:55:00,1.7265,1.7278,1.7264,1.7276,1360000000.0
2009-05-29 18:00:00,1.72765,1.72775,1.7254,1.72565,2043200000.0
2009-05-29 18:05:00,1.72565,1.7262,1.72545,1.72595,2045600001.0
2009-05-29 18:10:00,1.72585,1.7261,1.724,1.72455,2739800002.0
2009-05-29 18:15:00,1.7247,1.72725,1.72445,1.727,2124300000.0
2009-05-29 18:20:00,1.727,1.72955,1.72695,1.72875,2366600000.0
2009-05-29 18:25:00,1.72885,1.72955,1.7283,1.72915,2636400000.0
2009-05-29 18:30:00,1.7291,1.7294,1.728,1.7291,2441200000.0
2009-05-29 18:35:00,1.72905,1.7298,1.72865,1.7292,2163000000.0
2009-05-29 18:40:00,1.7292,1.7296,1.72765,1.72775,2102800000.0
2009-05-29 18:45:00,1.72765,1.72805,1.7266,1.72725,2272800000.0
2009-05-29 18:50:00,1.7272,1.72815,1.72645,1.7266,2143800000.0
2009-05-29 18:55:00,1.7264,1.727,1.72595,1.72645,2174800000.0
2009-05-29 19:00:00,1.72645,1.7271,1.72625,1.7269,1536000000.0
2009-05-29 19:05:00,1.72685,1.7274,1.72655,1.72665,1501400000.0
2009-05-29 19:10:00,1.72665,1.7269,1.72515,1.7252,1731600000.0
2009-05-29 19:15:00,1.7252,1.7264,1.72505,1.72625,1677200000.0
2009-05-29 19:20:00,1.72625,1.72725,1.7256,1.72595,1604200000.0
2009-05-29 19:25:00,1.72585,1.72715,1.72545,1.7271,1343800000.0
2009-05-29 19:30:00,1.7271,1.7272,1.72535,1.72625,1976000000.0
2009-05-29 19:35:00,1.7263,1.7274,1.72595,1.727,1253600000.0
2009-05-29 19:40:00,1.727,1.7278,1.72655,1.72675,1246000000.0
2009-05-29 19:45:00,1.72665,1.7272,1.72655,1.7271,1003200000.0
2009-05-29 19:50:00,1.727,1.7272,1.72605,1.7264,1188200000.0
2009-05-29 19:55:00,1.7264,1.72685,1.7257,1.7258,1135000000.0
2009-05-29 20:00:00,1.7256,1.72615,1.7253,1.72575,2534800000.0
2009-05-29 20:05:00,1.72575,1.7266,1.72555,1.7261,1031400000.0
2009-05-29 20:10:00,1.7261,1.72655,1.72505,1.7254,1395600000.0
2009-05-29 20:15:00,1.7253,1.7254,1.72475,1.72505,1427400000.0
2009-05-29 20:20:00,1.7251,1.72525,1.7246,1.72475,1199600000.0
2009-05-29 20:25:00,1.72475,1.72505,1.7236,1.72415,1596400000.0
2009-05-29 20:30:00,1.72415,1.72505,1.72255,1.72285,2192500000.0
2009-05-29 20:35:00,1.72285,1.7233,1.7228,1.723,1616800000.0
2009-05-29 20:40:00,1.723,1.72345,1.72255,1.7233,1400800000.0
2009-05-29 20:45:00,1.72335,1.7236,1.7225,1.7231,1836200000.0
2009-05-29 20:50:00,1.7231,1.7237,1.7224,1.7228,1740400000.0
2009-05-29 20:55:00,1.7229,1.72375,1.7227,1.7234,1976200000.0
2009-05-29 21:00:00,1.7234,1.72345,1.72235,1.7228,1712400000.0
2009-05-29 21:05:00,1.72275,1.72395,1.72205,1.7231,2008600000.0
2009-05-29 21:10:00,1.72325,1.72345,1.72175,1.7221,1652000000.0
2009-05-29 21:15:00,1.7221,1.7233,1.7211,1.72305,1629600000.0
2009-05-29 21:20:00,1.723,1.72385,1.7229,1.7237,1225800000.0
2009-05-29 21:25:00,1.7236,1.7236,1.7228,1.7231,928000000.0
2009-05-29 21:30:00,1.72315,1.7243,1.7231,1.72425,831800000.0
2009-05-29 21:35:00,1.72415,1.7248,1.72405,1.7248,463000000.0
2009-05-29 21:40:00,1.72475,1.7261,1.72425,1.726,1023800000.0
2009-05-29 21:45:00,1.72595,1.72615,1.72475,1.72535,742600000.0
2009-05-29 21:50:00,1.72535,1.72565,1.7251,1.7251,546000000.0
2009-05-29 21:55:00,1.7251,1.72595,1.7251,1.7255,913000000.0
2009-05-29 22:00:00,1.7253,1.7268,1.72515,1.72665,922000000.0
2009-05-29 22:05:00,1.72665,1.7277,1.72655,1.7276,577400000.0
2009-05-29 22:10:00,1.72765,1.72765,1.72695,1.7272,398200000.0
2009-05-29 22:15:00,1.72715,1.72925,1.72705,1.7289,385600000.0
2009-05-29 22:20:00,1.729,1.72925,1.7279,1.72805,598000000.0
2009-05-29 22:25:00,1.72805,1.7283,1.72685,1.72715,589400000.0
2009-05-29 22:30:00,1.7271,1.7286,1.7271,1.72825,256800000.0
2009-05-29 22:35:00,1.7282,1.7289,1.72805,1.72885,285000000.0
2009-05-29 22:40:00,1.72885,1.7294,1.7278,1.7282,462200000.0
2009-05-29 22:45:00,1.72815,1.7286,1.7274,1.72825,366400000.0
2009-05-29 22:50:00,1.72835,1.7285,1.7274,1.7274,361400000.0
2009-05-29 22:55:00,1.72745,1.72755,1.72585,1.7267,352000000.0
2009-05-31 23:00:00,1.72742,1.72742,1.7254,1.7262,130200000.0
2009-05-31 23:05:00,1.72615,1.72675,1.72575,1.72651,74600000.0
2009-05-31 23:10:00,1.72585,1.72615,1.72585,1.72605,17600000.0
2009-05-31 23:15:00,1.7262,1.72725,1.7262,1.72675,90400000.0
2009-05-31 23:20:00,1.72665,1.72726,1.7265,1.72665,72000000.0
2009-05-31 23:25:00,1.72644,1.7277,1.72631,1.72745,127600000.0
2009-05-31 23:30:00,1.72713,1.72765,1.72703,1.72755,109600000.0
2009-05-31 23:35:00,1.72795,1.728,1.7271,1.72715,62800000.0
2009-05-31 23:40:00,1.72715,1.7274,1.7265,1.7265,117000000.0
2009-05-31 23:45:00,1.7267,1.7272,1.72585,1.72695,175400000.0
2009-05-31 23:50:00,1.727,1.7274,1.72515,1.7262,172600000.0
2009-05-31 23:55:00,1.7262,1.727,1.72525,1.727,94000000.0
2009-06-01 00:00:00,1.727,1.72735,1.72655,1.72735,114400000.0
2009-06-01 00:05:00,1.7272,1.72865,1.72715,1.7282,143000000.0
2009-06-01 00:10:00,1.72825,1.72855,1.7281,1.7283,69200000.0
2009-06-01 00:15:00,1.7283,1.7285,1.72685,1.72745,239400000.0
2009-06-01 00:20:00,1.72745,1.7279,1.7271,1.7276,105200000.0
2009-06-01 00:25:00,1.72755,1.7279,1.7272,1.7274,227200000.0
2009-06-01 00:30:00,1.72705,1.72745,1.7259,1.72665,240800000.0
2009-06-01 00:35:00,1.7269,1.72695,1.7255,1.7257,684600000.0
2009-06-01 00:40:00,1.7257,1.7267,1.7253,1.7262,177800000.0
2009-06-01 00:45:00,1.7263,1.72785,1.7263,1.72775,287400000.0
2009-06-01 00:50:00,1.72785,1.7286,1.7277,1.72845,230800000.0
2009-06-01 00:55:00,1.72835,1.7286,1.728,1.72815,109800000.0
2009-06-01 01:00:00,1.72815,1.72845,1.7273,1.72825,326200000.0
2009-06-01 01:05:00,1.7283,1.72915,1.7281,1.7285,325200000.0
2009-06-01 01:10:00,1.7285,1.72895,1.7284,1.7286,89600000.0
2009-06-01 01:15:00,1.72875,1.72885,1.7278,1.72885,244000000.0
2009-06-01 01:20:00,1.729,1.72935,1.729,1.72935,31200000.0
2009-06-01 01:25:00,1.72925,1.72935,1.72855,1.72905,451800000.0
2009-06-01 01:30:00,1.72915,1.7299,1.729,1.72925,84800000.0
2009-06-01 01:35:00,1.72945,1.73055,1.7294,1.73045,208800000.0
2009-06-01 01:40:00,1.73045,1.73075,1.73015,1.73075,210200000.0
2009-06-01 01:45:00,1.7309,1.73095,1.7298,1.7305,247400000.0
2009-06-01 01:50:00,1.73055,1.7306,1.72925,1.7295,227400000.0
2009-06-01 01:55:00,1.7295,1.7299,1.729,1.72985,189200000.0
2009-06-01 02:00:00,1.7299,1.7304,1.7295,1.7299,221600000.0
2009-06-01 02:05:00,1.72995,1.72995,1.7291,1.72955,296200000.0
2009-06-01 02:10:00,1.72945,1.72985,1.7292,1.7297,279200000.0
2009-06-01 02:15:00,1.7297,1.7297,1.72895,1.7293,373200000.0
2009-06-01 02:20:00,1.7294,1.7295,1.7289,1.72925,279000000.0
2009-06-01 02:25:00,1.72925,1.72955,1.72845,1.7293,314200000.0
2009-06-01 02:30:00,1.7293,1.72985,1.7287,1.7294,327600000.0
2009-06-01 02:35:00,1.7295,1.72965,1.728,1.72845,420000000.0
2009-06-01 02:40:00,1.7285,1.72945,1.7283,1.7288,543200000.0
2009-06-01 02:45:00,1.72885,1.73085,1.7284,1.72995,930000000.0
2009-06-01 02:50:00,1.72995,1.73025,1.72815,1.72825,438800000.0
2009-06-01 02:55:00,1.7282,1.7294,1.72795,1.7292,465600000.0
2009-06-01 03:00:00,1.7292,1.73,1.72855,1.72915,586800000.0
2009-06-01 03:05:00,1.7292,1.72955,1.72865,1.72955,505800000.0
2009-06-01 03:10:00,1.72945,1.7299,1.7292,1.72985,355800000.0
2009-06-01 03:15:00,1.72985,1.73105,1.72955,1.73085,564200000.0
2009-06-01 03:20:00,1.7309,1.73095,1.7297,1.7304,674200000.0
2009-06-01 03:25:00,1.73035,1.731,1.72915,1.7309,693000000.0
2009-06-01 03:30:00,1.73095,1.731,1.7294,1.7305,721000000.0
2009-06-01 03:35:00,1.7306,1.7314,1.73025,1.731,461800000.0
2009-06-01 03:40:00,1.7309,1.7317,1.7307,1.7308,349800000.0
2009-06-01 03:45:00,1.7309,1.73115,1.7304,1.731,299800000.0
2009-06-01 03:50:00,1.73095,1.7321,1.73045,1.73165,360800000.0
2009-06-01 03:55:00,1.7316,1.7323,1.73105,1.73125,563600000.0
2009-06-01 04:00:00,1.7314,1.7321,1.73125,1.73145,463600000.0
2009-06-01 04:05:00,1.7314,1.73185,1.7314,1.7315,341600000.0
2009-06-01 04:10:00,1.7315,1.73205,1.73145,1.7318,554000000.0
2009-06-01 04:15:00,1.7317,1.73215,1.7315,1.73175,731800000.0
2009-06-01 04:20:00,1.73185,1.7321,1.73165,1.73185,353000000.0
2009-06-01 04:25:00,1.73185,1.733,1.7316,1.7322,555000000.0
2009-06-01 04:30:00,1.7322,1.733,1.732,1.7325,691600000.0
2009-06-01 04:35:00,1.7325,1.73275,1.7319,1.73215,547200000.0
2009-06-01 04:40:00,1.7322,1.73305,1.7319,1.7328,908400000.0
2009-06-01 04:45:00,1.7328,1.733,1.73225,1.7325,818600000.0
2009-06-01 04:50:00,1.7326,1.7331,1.7326,1.73295,1291200000.0
2009-06-01 04:55:00,1.73295,1.73335,1.73215,1.73235,778200000.0
2009-06-01 05:00:00,1.7325,1.73305,1.7325,1.7327,608000000.0
2009-06-01 05:05:00,1.7327,1.73295,1.73225,1.73275,502000000.0
2009-06-01 05:10:00,1.7328,1.733,1.7322,1.73235,308000000.0
2009-06-01 05:15:00,1.7323,1.73305,1.7322,1.7329,376400000.0
2009-06-01 05:20:00,1.7329,1.73315,1.7327,1.73275,402600000.0
2009-06-01 05:25:00,1.73285,1.73285,1.73165,1.7318,285000000.0
2009-06-01 05:30:00,1.7318,1.73235,1.7318,1.73205,504600000.0
2009-06-01 05:35:00,1.732,1.73245,1.73165,1.73225,811000000.0
2009-06-01 05:40:00,1.73235,1.73305,1.73205,1.7321,686800000.0
2009-06-01 05:45:00,1.7322,1.7332,1.73205,1.7327,1122800000.0
2009-06-01 05:50:00,1.7327,1.7332,1.73175,1.7327,794400000.0
2009-06-01 05:55:00,1.7327,1.73295,1.7318,1.73275,1043600000.0
2009-06-01 06:00:00,1.73275,1.7328,1.73165,1.73185,512800000.0
2009-06-01 06:05:00,1.7319,1.73315,1.7319,1.7326,524400000.0
2009-06-01 06:10:00,1.7326,1.73285,1.7323,1.73275,439200000.0
2009-06-01 06:15:00,1.7328,1.73355,1.7328,1.73325,1002800000.0
2009-06-01 06:20:00,1.73325,1.7336,1.7329,1.7336,464800000.0
2009-06-01 06:25:00,1.7335,1.73465,1.7334,1.73455,668000000.0
2009-06-01 06:30:00,1.73455,1.73465,1.7339,1.73415,713600001.0
2009-06-01 06:35:00,1.73405,1.73455,1.73385,1.7345,1259400000.0
2009-06-01 06:40:00,1.7344,1.73455,1.7339,1.734,539400000.0
2009-06-01 06:45:00,1.734,1.7349,1.734,1.73415,665600000.0
2009-06-01 06:50:00,1.73415,1.7344,1.7338,1.7341,585600000.0
2009-06-01 06:55:00,1.7341,1.7344,1.73375,1.73415,715000000.0
2009-06-01 07:00:00,1.73405,1.73455,1.73355,1.73365,494400000.0
2009-06-01 07:05:00,1.7336,1.73375,1.7332,1.73355,269000000.0
2009-06-01 07:10:00,1.73355,1.73415,1.7333,1.7339,738400000.0
2009-06-01 07:15:00,1.7339,1.73555,1.73355,1.7348,888000000.0
2009-06-01 07:20:00,1.73485,1.73525,1.734,1.7349,1062200000.0
2009-06-01 07:25:00,1.73485,1.7349,1.7342,1.7348,863400000.0
2009-06-01 07:30:00,1.73485,1.73485,1.73365,1.7337,612400000.0
2009-06-01 07:35:00,1.73375,1.73435,1.7334,1.73365,814000000.0
2009-06-01 07:40:00,1.73365,1.7346,1.73325,1.73405,696800000.0
2009-06-01 07:45:00,1.7341,1.73475,1.73375,1.73375,459600000.0
2009-06-01 07:50:00,1.7338,1.73425,1.7332,1.73355,504800000.0
2009-06-01 07:55:00,1.7335,1.73385,1.73245,1.73265,782200000.0
2009-06-01 08:00:00,1.7327,1.7328,1.73155,1.73165,545000000.0
2009-06-01 08:05:00,1.7316,1.73195,1.73065,1.73105,347000000.0
2009-06-01 08:10:00,1.7311,1.73245,1.731,1.7318,969600000.0
2009-06-01 08:15:00,1.73165,1.7331,1.73155,1.7317,1016400000.0
2009-06-01 08:20:00,1.7316,1.7325,1.73105,1.7316,1058800000.0
2009-06-01 08:25:00,1.7316,1.73195,1.7302,1.73045,1014600000.0
2009-06-01 08:30:00,1.73045,1.73065,1.72935,1.73065,972800000.0
2009-06-01 08:35:00,1.731,1.73205,1.73075,1.732,964200000.0
2009-06-01 08:40:00,1.732,1.7322,1.7311,1.73155,1526600000.0
2009-06-01 08:45:00,1.73155,1.7323,1.73105,1.73185,1393000000.0
2009-06-01 08:50:00,1.73185,1.73515,1.73175,1.73405,1780600000.0
2009-06-01 08:55:00,1.73405,1.7346,1.7326,1.7328,1710400000.0
2009-06-01 09:00:00,1.7328,1.7352,1.73275,1.7352,1777200001.0
2009-06-01 09:05:00,1.7352,1.7366,1.7346,1.7363,1370500000.0
2009-06-01 09:10:00,1.7363,1.73755,1.73535,1.73595,2380200000.0
2009-06-01 09:15:00,1.73595,1.73755,1.7357,1.73595,2724000000.0
2009-06-01 09:20:00,1.73595,1.738,1.7358,1.73725,1687200000.0
2009-06-01 09:25:00,1.7373,1.7382,1.73665,1.7373,2072800000.0
2009-06-01 09:30:00,1.7373,1.7411,1.7373,1.74055,1983600000.0
2009-06-01 09:35:00,1.74055,1.7409,1.7395,1.74,2336800000.0
2009-06-01 09:40:00,1.74,1.7431,1.73975,1.74195,2147400000.0
2009-06-01 09:45:00,1.7418,1.74295,1.7416,1.74245,1143400000.0
2009-06-01 09:50:00,1.7424,1.74265,1.74105,1.7411,1284200000.0
2009-06-01 09:55:00,1.74115,1.7426,1.74095,1.74245,1456800003.0
2009-06-01 10:00:00,1.74245,1.74375,1.74215,1.74275,2063400000.0
2009-06-01 10:05:00,1.7427,1.7448,1.74225,1.74465,2104300000.0
2009-06-01 10:10:00,1.74485,1.7449,1.74235,1.74355,2377800000.0
2009-06-01 10:15:00,1.74365,1.74605,1.74365,1.74425,2321400000.0
2009-06-01 10:20:00,1.74425,1.7443,1.7426,1.7433,2574400000.0
2009-06-01 10:25:00,1.7433,1.74395,1.74295,1.74335,2066800000.0
2009-06-01 10:30:00,1.7434,1.7435,1.7418,1.74225,1638600000.0
2009-06-01 10:35:00,1.74225,1.74365,1.7416,1.74215,2272000000.0
2009-06-01 10:40:00,1.7422,1.7424,1.74055,1.74135,2315000000.0
2009-06-01 10:45:00,1.7414,1.74185,1.7407,1.74165,1907000000.0
2009-06-01 10:50:00,1.74165,1.7421,1.7411,1.74115,1750000000.0
2009-06-01 10:55:00,1.74115,1.74125,1.74015,1.7406,2371800000.0
2009-06-01 11:00:00,1.74055,1.74365,1.7403,1.74265,2088000000.0
2009-06-01 11:05:00,1.7427,1.74385,1.7423,1.74255,1625000001.0
2009-06-01 11:10:00,1.74255,1.74335,1.7423,1.74265,1426600000.0
2009-06-01 11:15:00,1.74265,1.74335,1.74245,1.74335,1448000000.0
2009-06-01 11:20:00,1.74335,1.74355,1.741,1.74175,1953000000.0
2009-06-01 11:25:00,1.7417,1.7422,1.74155,1.74185,1270200000.0
2009-06-01 11:30:00,1.74185,1.74335,1.74095,1.74325,1388400000.0
2009-06-01 11:35:00,1.74325,1.7437,1.74185,1.74235,1449200000.0
2009-06-01 11:40:00,1.74235,1.7429,1.7421,1.74255,1760400000.0
2009-06-01 11:45:00,1.7425,1.74395,1.74225,1.74285,1684000000.0
2009-06-01 11:50:00,1.74285,1.74325,1.7422,1.74225,1217000000.0
2009-06-01 11:55:00,1.74225,1.7425,1.74015,1.7404,1681000000.0
2009-06-01 12:00:00,1.7403,1.7426,1.7403,1.7423,1454000000.0
2009-06-01 12:05:00,1.74225,1.74265,1.74165,1.74205,1586400001.0
2009-06-01 12:10:00,1.74205,1.7427,1.74105,1.74155,2508200000.0
2009-06-01 12:15:00,1.74155,1.74285,1.7412,1.7422,2238200000.0
2009-06-01 12:20:00,1.7422,1.7427,1.74145,1.74215,1260600000.0
2009-06-01 12:25:00,1.7421,1.7433,1.74205,1.74305,1508000000.0
2009-06-01 12:30:00,1.74305,1.74425,1.743,1.74385,1220400001.0
2009-06-01 12:35:00,1.74385,1.74395,1.74265,1.74365,1496200000.0
2009-06-01 12:40:00,1.7437,1.7444,1.74335,1.7442,1360400000.0
2009-06-01 12:45:00,1.74415,1.7444,1.74235,1.7427,2211600000.0
2009-06-01 12:50:00,1.7427,1.7431,1.74235,1.7424,952400001.0
2009-06-01 12:55:00,1.74245,1.7432,1.74235,1.7428,1084600000.0
2009-06-01 13:00:00,1.7428,1.74425,1.74275,1.7436,466000000.0
2009-06-01 13:05:00,1.74355,1.74395,1.7432,1.7438,774000000.0
2009-06-01 13:10:00,1.74375,1.74465,1.7429,1.74305,1586000000.0
2009-06-01 13:15:00,1.74305,1.74435,1.74255,1.744,1444800000.0
2009-06-01 13:20:00,1.744,1.744,1.7422,1.74315,1986400000.0
2009-06-01 13:25:00,1.7432,1.74505,1.7431,1.7449,1251800000.0
2009-06-01 13:30:00,1.7449,1.74495,1.7421,1.743,1749200000.0
2009-06-01 13:35:00,1.7429,1.74375,1.7424,1.74325,1676600000.0
2009-06-01 13:40:00,1.7433,1.74385,1.74225,1.74365,1349000000.0
2009-06-01 13:45:00,1.74365,1.7446,1.7429,1.7445,1190400000.0
2009-06-01 13:50:00,1.7445,1.74515,1.74435,1.74435,1296400000.0
2009-06-01 13:55:00,1.74445,1.746,1.7444,1.7452,1127400000.0
2009-06-01 14:00:00,1.74515,1.74585,1.74445,1.745,1593600000.0
2009-06-01 14:05:00,1.745,1.7455,1.7426,1.7432,1752200000.0
2009-06-01 14:10:00,1.74315,1.74395,1.7426,1.74395,986400000.0
2009-06-01 14:15:00,1.74395,1.74535,1.7437,1.74505,1650600000.0
2009-06-01 14:20:00,1.74505,1.74565,1.74375,1.74405,1213200000.0
2009-06-01 14:25:00,1.74405,1.7456,1.74405,1.745,964000000.0
2009-06-01 14:30:00,1.745,1.75,1.74445,1.7495,1800800000.0
2009-06-01 14:35:00,1.7495,1.75,1.74755,1.7485,2074400000.0
2009-06-01 14:40:00,1.7488,1.7495,1.7479,1.74865,1902000000.0
2009-06-01 14:45:00,1.74865,1.74975,1.7476,1.7486,2619800000.0
2009-06-01 14:50:00,1.74855,1.7488,1.7474,1.7484,1919600001.0
2009-06-01 14:55:00,1.7483,1.7484,1.74495,1.74575,2478600000.0
2009-06-01 15:00:00,1.74575,1.7474,1.7451,1.74725,2118600000.0
2009-06-01 15:05:00,1.74725,1.74765,1.74665,1.74745,1992800000.0
2009-06-01 15:10:00,1.74745,1.7495,1.747,1.7495,2256600000.0
2009-06-01 15:15:00,1.7495,1.75005,1.7489,1.7495,1909600000.0
2009-06-01 15:20:00,1.7495,1.7496,1.7479,1.74825,2660200000.0
2009-06-01 15:25:00,1.74825,1.74905,1.74695,1.74885,1981000000.0
2009-06-01 15:30:00,1.74875,1.7498,1.7487,1.74895,2098400000.0
2009-06-01 15:35:00,1.74875,1.74935,1.74765,1.74845,1836600000.0
2009-06-01 15:40:00,1.7484,1.7499,1.7479,1.7496,1895000000.0
2009-06-01 15:45:00,1.7496,1.75055,1.74885,1.74895,1675200000.0
2009-06-01 15:50:00,1.74895,1.7493,1.7487,1.74905,1596000000.0
2009-06-01 15:55:00,1.7489,1.75025,1.7489,1.7497,1773200000.0
2009-06-01 16:00:00,1.7497,1.751,1.74855,1.74945,2278200000.0
2009-06-01 16:05:00,1.7494,1.7507,1.74865,1.7506,1632600000.0
2009-06-01 16:10:00,1.7505,1.75085,1.74955,1.7505,1402500000.0
2009-06-01 16:15:00,1.7505,1.75165,1.7505,1.7512,1414200000.0
2009-06-01 16:20:00,1.75125,1.7544,1.7504,1.75365,1084200000.0
2009-06-01 16:25:00,1.75365,1.75595,1.7536,1.75545,1771200000.0
2009-06-01 16:30:00,1.7554,1.75575,1.7534,1.7535,1807200001.0
2009-06-01 16:35:00,1.75345,1.75435,1.7527,1.7542,1890300001.0
2009-06-01 16:40:00,1.7542,1.75555,1.7535,1.7548,2063000000.0
2009-06-01 16:45:00,1.7548,1.7589,1.7548,1.7588,2081800000.0
2009-06-01 16:50:00,1.75875,1.75895,1.75715,1.7582,2025800000.0
2009-06-01 16:55:00,1.7583,1.76095,1.75785,1.7603,1747800000.0
2009-06-01 17:00:00,1.7604,1.7607,1.7585,1.75955,2153100000.0
2009-06-01 17:05:00,1.7595,1.7598,1.75855,1.7586,2057200001.0
2009-06-01 17:10:00,1.75865,1.759,1.7567,1.75685,2059000000.0
2009-06-01 17:15:00,1.7569,1.75815,1.75655,1.75685,2248400000.0
2009-06-01 17:20:00,1.7568,1.75965,1.75655,1.75895,2452800000.0
2009-06-01 17:25:00,1.75895,1.75955,1.7581,1.7581,1700400000.0
2009-06-01 17:30:00,1.75815,1.7593,1.75805,1.75815,1774800000.0
2009-06-01 17:35:00,1.7582,1.7598,1.7578,1.75955,2073600000.0
2009-06-01 17:40:00,1.7595,1.76025,1.75875,1.75895,1519600000.0
2009-06-01 17:45:00,1.759,1.7601,1.7589,1.7597,1831000000.0
2009-06-01 17:50:00,1.7599,1.76005,1.75865,1.75885,1637100000.0
2009-06-01 17:55:00,1.75885,1.75935,1.758,1.758,1680400000.0
2009-06-01 18:00:00,1.758,1.758,1.75645,1.7569,1977200000.0
2009-06-01 18:05:00,1.7569,1.75705,1.75605,1.7562,2025800000.0
2009-06-01 18:10:00,1.7562,1.75955,1.75595,1.7594,1744900000.0
2009-06-01 18:15:00,1.7595,1.7595,1.7574,1.75825,2034100000.0
2009-06-01 18:20:00,1.75815,1.75915,1.75765,1.75865,1716600000.0
2009-06-01 18:25:00,1.75875,1.7595,1.75835,1.7588,2011600003.0
2009-06-01 18:30:00,1.7588,1.7589,1.75795,1.7583,1501600000.0
2009-06-01 18:35:00,1.7583,1.75965,1.75755,1.759,1566000000.0
2009-06-01 18:40:00,1.759,1.75935,1.75775,1.758,1716600000.0
2009-06-01 18:45:00,1.758,1.759,1.75785,1.75825,1432400000.0
2009-06-01 18:50:00,1.75825,1.75915,1.758,1.75825,1369000000.0
2009-06-01 18:55:00,1.75825,1.7591,1.7579,1.7584,1308800000.0
2009-06-01 19:00:00,1.7585,1.7587,1.75755,1.758,1204000000.0
2009-06-01 19:05:00,1.75795,1.7583,1.7569,1.757,1247600001.0
2009-06-01 19:10:00,1.75705,1.75795,1.75695,1.75735,1228400000.0
2009-06-01 19:15:00,1.75735,1.75825,1.757,1.7574,1296600000.0
2009-06-01 19:20:00,1.75735,1.7576,1.75675,1.75725,659200000.0
2009-06-01 19:25:00,1.7572,1.75785,1.7571,1.7574,507800000.0
2009-06-01 19:30:00,1.7574,1.75855,1.75735,1.7575,748800000.0
2009-06-01 19:35:00,1.75745,1.7578,1.7573,1.75745,639400000.0
2009-06-01 19:40:00,1.75735,1.7574,1.756,1.756,1599800000.0
2009-06-01 19:45:00,1.75595,1.75655,1.7552,1.7561,1563200000.0
2009-06-01 19:50:00,1.7561,1.7564,1.75545,1.7556,1653600000.0
2009-06-01 19:55:00,1.7556,1.7576,1.75525,1.75755,1886600000.0
2009-06-01 20:00:00,1.75755,1.758,1.75655,1.75725,2928000000.0
2009-06-01 20:05:00,1.7572,1.7577,1.75665,1.75695,1866799999.0
2009-06-01 20:10:00,1.7569,1.7576,1.7567,1.7574,1888400000.0
2009-06-01 20:15:00,1.7574,1.7575,1.7569,1.7575,1316600001.0
2009-06-01 20:20:00,1.7574,1.7585,1.75705,1.7581,1575800000.0
2009-06-01 20:25:00,1.75805,1.75815,1.757,1.7575,1875600000.0
2009-06-01 20:30:00,1.7575,1.75895,1.75715,1.75835,1510000000.0
2009-06-01 20:35:00,1.75835,1.75925,1.7582,1.7584,948600000.0
2009-06-01 20:40:00,1.7584,1.7589,1.7579,1.75855,1579800000.0
2009-06-01 20:45:00,1.75855,1.75875,1.7581,1.7586,1159400000.0
2009-06-01 20:50:00,1.75855,1.76015,1.75855,1.75985,1716400000.0
2009-06-01 20:55:00,1.7599,1.76065,1.75975,1.76005,1541600000.0
2009-06-01 21:00:00,1.76005,1.76035,1.7597,1.76035,1254200000.0
2009-06-01 21:05:00,1.76035,1.76065,1.7598,1.7601,1188200000.0
2009-06-01 21:10:00,1.7601,1.7608,1.7598,1.75985,1370800000.0
2009-06-01 21:15:00,1.75995,1.76,1.7584,1.75885,1451000000.0
2009-06-01 21:20:00,1.75895,1.75965,1.7582,1.75945,1110000000.0
2009-06-01 21:25:00,1.7594,1.75965,1.7583,1.75885,1296400000.0
2009-06-01 21:30:00,1.75885,1.7595,1.7587,1.75915,1444600000.0
2009-06-01 21:35:00,1.75915,1.7604,1.75865,1.759,1731000000.0
2009-06-01 21:40:00,1.7591,1.75995,1.7586,1.7597,1419200000.0
2009-06-01 21:45:00,1.7597,1.76055,1.7596,1.76,1062800000.0
2009-06-01 21:50:00,1.76,1.76035,1.75955,1.7598,1245200000.0
2009-06-01 21:55:00,1.7598,1.7605,1.75945,1.76005,1220400000.0
2009-06-01 22:00:00,1.76005,1.7604,1.75905,1.75995,1172400000.0
2009-06-01 22:05:00,1.75995,1.761,1.7595,1.75995,729600000.0
2009-06-01 22:10:00,1.7599,1.7607,1.7597,1.7601,564800000.0
2009-06-01 22:15:00,1.76025,1.76055,1.76005,1.7603,533400000.0
2009-06-01 22:20:00,1.76015,1.7605,1.76005,1.7605,165600000.0
2009-06-01 22:25:00,1.76055,1.7606,1.76015,1.76015,125400000.0
2009-06-01 22:30:00,1.76015,1.7608,1.76015,1.7606,209600000.0
2009-06-01 22:35:00,1.7605,1.7613,1.76025,1.7611,243200000.0
2009-06-01 22:40:00,1.761,1.761,1.7604,1.7604,142800000.0
2009-06-01 22:45:00,1.76035,1.76125,1.76025,1.7609,363400000.0
2009-06-01 22:50:00,1.7609,1.76165,1.76075,1.76115,167600000.0
2009-06-01 22:55:00,1.76115,1.76175,1.75885,1.75895,371800000.0
2009-06-01 23:00:00,1.7591,1.75948,1.75835,1.75865,176600000.0
2009-06-01 23:05:00,1.7586,1.75935,1.7586,1.75885,114000000.0
2009-06-01 23:10:00,1.7589,1.75935,1.7589,1.7592,56800000.0
2009-06-01 23:15:00,1.7591,1.7596,1.7591,1.75955,44000000.0
2009-06-01 23:20:00,1.75955,1.75955,1.7593,1.7595,49000000.0
2009-06-01 23:25:00,1.75945,1.75985,1.7594,1.7596,93400000.0
2009-06-01 23:30:00,1.75965,1.7597,1.7594,1.7597,54200000.0
2009-06-01 23:35:00,1.7597,1.7598,1.7587,1.7592,184200000.0
2009-06-01 23:40:00,1.75925,1.7599,1.7588,1.7596,335800000.0
2009-06-01 23:45:00,1.7596,1.76,1.7594,1.7597,349000000.0
2009-06-01 23:50:00,1.7598,1.7603,1.7593,1.76,434400000.0
2009-06-01 23:55:00,1.76005,1.76065,1.76005,1.7605,135800000.0
2009-06-02 00:00:00,1.7603,1.76035,1.7594,1.7594,196000000.0
2009-06-02 00:05:00,1.7594,1.75965,1.75895,1.7596,248600000.0
2009-06-02 00:10:00,1.75955,1.76005,1.75945,1.75975,284200000.0
2009-06-02 00:15:00,1.75975,1.76025,1.75965,1.76,314400000.0
2009-06-02 00:20:00,1.76,1.7603,1.76,1.7602,131800000.0
2009-06-02 00:25:00,1.76015,1.7602,1.75955,1.75955,235400000.0
2009-06-02 00:30:00,1.7596,1.75975,1.7591,1.7592,296800000.0
2009-06-02 00:35:00,1.7596,1.75965,1.7594,1.75955,77600000.0
2009-06-02 00:40:00,1.7596,1.75985,1.7595,1.7598,171800000.0
2009-06-02 00:45:00,1.75935,1.75975,1.75923,1.7595,135000000.0
2009-06-02 00:50:00,1.75945,1.75955,1.7588,1.75935,341000000.0
2009-06-02 00:55:00,1.75935,1.75945,1.7587,1.75895,451400000.0
2009-06-02 01:00:00,1.75895,1.75915,1.7588,1.759,402400000.0
2009-06-02 01:05:00,1.7589,1.7595,1.7589,1.7589,115200000.0
2009-06-02 01:10:00,1.7589,1.75935,1.7589,1.7591,366400000.0
2009-06-02 01:15:00,1.759,1.7591,1.75853,1.75888,352000000.0
2009-06-02 01:20:00,1.75853,1.7592,1.75842,1.7591,122200000.0
2009-06-02 01:25:00,1.7591,1.7596,1.7591,1.75955,137200000.0
2009-06-02 01:30:00,1.7595,1.7596,1.7585,1.75891,300600000.0
2009-06-02 01:35:00,1.7594,1.7594,1.7589,1.75905,104200000.0
2009-06-02 01:40:00,1.7592,1.7592,1.75855,1.75875,184400000.0
2009-06-02 01:45:00,1.75875,1.75935,1.75855,1.75935,216200000.0
2009-06-02 01:50:00,1.7593,1.75945,1.7591,1.7593,229000000.0
2009-06-02 01:55:00,1.75925,1.76015,1.759,1.75965,403800000.0
2009-06-02 02:00:00,1.75955,1.76,1.75825,1.75875,497800000.0
2009-06-02 02:05:00,1.7588,1.7596,1.75815,1.7583,707000000.0
2009-06-02 02:10:00,1.75835,1.7592,1.7582,1.75875,627800000.0
2009-06-02 02:15:00,1.7587,1.75905,1.7585,1.75865,499800000.0
2009-06-02 02:20:00,1.75865,1.75925,1.7581,1.7589,530800000.0
2009-06-02 02:25:00,1.75885,1.7593,1.7584,1.7592,464000000.0
2009-06-02 02:30:00,1.7592,1.7593,1.7576,1.75805,591800000.0
2009-06-02 02:35:00,1.75795,1.7588,1.7575,1.75865,365400000.0
2009-06-02 02:40:00,1.7588,1.7594,1.7582,1.7584,473800000.0
2009-06-02 02:45:00,1.75835,1.75855,1.7576,1.75825,475600000.0
2009-06-02 02:50:00,1.75825,1.75855,1.75755,1.7584,719800000.0
2009-06-02 02:55:00,1.7584,1.75965,1.75765,1.75775,627800000.0
2009-06-02 03:00:00,1.75775,1.758,1.7572,1.75725,444000000.0
2009-06-02 03:05:00,1.7572,1.7576,1.7565,1.75675,604200000.0
2009-06-02 03:10:00,1.75675,1.75675,1.7556,1.75625,696200000.0
2009-06-02 03:15:00,1.75625,1.75675,1.756,1.75665,540000000.0
2009-06-02 03:20:00,1.75665,1.757,1.7563,1.757,737400000.0
2009-06-02 03:25:00,1.757,1.75715,1.7566,1.757,477600000.0
2009-06-02 03:30:00,1.757,1.75885,1.75675,1.75865,556600000.0
2009-06-02 03:35:00,1.7587,1.75905,1.75835,1.7585,450600000.0
2009-06-02 03:40:00,1.7585,1.7588,1.75805,1.75815,320400000.0
2009-06-02 03:45:00,1.75815,1.7585,1.75795,1.7584,226800000.0
2009-06-02 03:50:00,1.75835,1.75875,1.7579,1.7587,360200000.0
2009-06-02 03:55:00,1.75875,1.75875,1.7575,1.7577,334400000.0
2009-06-02 04:00:00,1.75775,1.7579,1.7574,1.7575,269000000.0
2009-06-02 04:05:00,1.75745,1.75845,1.75745,1.75745,427600000.0
2009-06-02 04:10:00,1.7575,1.7579,1.75735,1.75745,307800000.0
2009-06-02 04:15:00,1.75745,1.7582,1.7573,1.75795,269800000.0
2009-06-02 04:20:00,1.75815,1.75835,1.75805,1.75815,180400000.0
2009-06-02 04:25:00,1.75815,1.75855,1.7575,1.7579,372600000.0
2009-06-02 04:30:00,1.758,1.75825,1.7577,1.758,411200000.0
2009-06-02 04:35:00,1.75805,1.7582,1.7578,1.7581,336200000.0
2009-06-02 04:40:00,1.75815,1.7584,1.75745,1.7578,653200000.0
2009-06-02 04:45:00,1.75785,1.75815,1.7578,1.7579,639200000.0
2009-06-02 04:50:00,1.7579,1.7586,1.7579,1.7585,438600000.0
2009-06-02 04:55:00,1.7585,1.7585,1.7585,1.7585,187600000.0
2009-06-02 05:00:00,1.7585,1.75885,1.7585,1.7585,126000000.0
2009-06-02 05:05:00,1.7585,1.75885,1.75845,1.7585,478600000.0
2009-06-02 05:10:00,1.7585,1.7593,1.7584,1.7585,403400000.0
2009-06-02 05:15:00,1.75855,1.75925,1.7584,1.75855,549000000.0
2009-06-02 05:20:00,1.75855,1.75875,1.7585,1.7585,195600000.0
2009-06-02 05:25:00,1.7584,1.7587,1.7584,1.7585,345800000.0
2009-06-02 05:30:00,1.7585,1.75875,1.75845,1.75865,256000000.0
2009-06-02 05:35:00,1.7586,1.7593,1.75855,1.7593,207800000.0
2009-06-02 05:40:00,1.7593,1.75995,1.7592,1.75965,561600000.0
2009-06-02 05:45:00,1.75965,1.76,1.75935,1.7598,711800000.0
2009-06-02 05:50:00,1.7598,1.7602,1.7596,1.75995,1053200000.0
2009-06-02 05:55:00,1.75995,1.76015,1.75965,1.76,536800000.0
2009-06-02 06:00:00,1.76005,1.7603,1.7596,1.75985,379800000.0
2009-06-02 06:05:00,1.7599,1.7606,1.7598,1.7602,449200000.0
2009-06-02 06:10:00,1.76025,1.76025,1.7594,1.7595,704600000.0
2009-06-02 06:15:00,1.7595,1.7598,1.7593,1.75945,657400000.0
2009-06-02 06:20:00,1.7594,1.75975,1.7594,1.7595,352200000.0
2009-06-02 06:25:00,1.7596,1.7597,1.759,1.7597,354800000.0
2009-06-02 06:30:00,1.7597,1.7601,1.7589,1.76,1387200000.0
2009-06-02 06:35:00,1.76005,1.7603,1.7591,1.7594,390400000.0
2009-06-02 06:40:00,1.7593,1.75985,1.7592,1.75955,255000000.0
2009-06-02 06:45:00,1.75955,1.7601,1.7593,1.7596,405200000.0
2009-06-02 06:50:00,1.7596,1.76055,1.7594,1.76005,724200000.0
2009-06-02 06:55:00,1.76015,1.76025,1.75925,1.75935,842800000.0
2009-06-02 07:00:00,1.7594,1.76015,1.7594,1.7597,938800000.0
2009-06-02 07:05:00,1.7598,1.76,1.7596,1.75985,1672600000.0
2009-06-02 07:10:00,1.7598,1.7601,1.75945,1.75975,723600000.0
2009-06-02 07:15:00,1.75965,1.7604,1.75955,1.7601,807400000.0
2009-06-02 07:20:00,1.7602,1.76025,1.75955,1.75975,843200000.0
2009-06-02 07:25:00,1.75975,1.76,1.759,1.75925,886600000.0
2009-06-02 07:30:00,1.75925,1.7595,1.7589,1.75925,646400000.0
2009-06-02 07:35:00,1.7593,1.7597,1.75855,1.759,775600000.0
2009-06-02 07:40:00,1.759,1.75945,1.75825,1.75895,735200000.0
2009-06-02 07:45:00,1.75895,1.75895,1.7575,1.7579,945600000.0
2009-06-02 07:50:00,1.7579,1.75805,1.75675,1.75725,1385800000.0
2009-06-02 07:55:00,1.75725,1.7576,1.75655,1.7568,1231000000.0
2009-06-02 08:00:00,1.7568,1.7575,1.7563,1.75685,1263000000.0
2009-06-02 08:05:00,1.75685,1.75705,1.75525,1.75635,1412000000.0
2009-06-02 08:10:00,1.75635,1.7564,1.75545,1.7557,790400000.0
2009-06-02 08:15:00,1.7557,1.7568,1.7556,1.75645,849800000.0
2009-06-02 08:20:00,1.75645,1.7579,1.756,1.75755,1027400000.0
2009-06-02 08:25:00,1.75755,1.75875,1.75685,1.7581,927000000.0
2009-06-02 08:30:00,1.75835,1.75905,1.758,1.7584,2094400000.0
2009-06-02 08:35:00,1.75835,1.75885,1.75735,1.75755,3009300000.0
2009-06-02 08:40:00,1.7575,1.7583,1.757,1.7577,2861600000.0
2009-06-02 08:45:00,1.7576,1.7583,1.7574,1.75755,2317800000.0
2009-06-02 08:50:00,1.75755,1.75835,1.75695,1.75805,3255400003.0
2009-06-02 08:55:00,1.75805,1.7585,1.75715,1.7585,2742800002.0
2009-06-02 09:00:00,1.75845,1.7591,1.75775,1.758,3017400002.0
2009-06-02 09:05:00,1.758,1.75825,1.75725,1.75745,2392600001.0
2009-06-02 09:10:00,1.75745,1.7585,1.7568,1.75685,1900200000.0
2009-06-02 09:15:00,1.75685,1.75865,1.75685,1.7577,1594200000.0
2009-06-02 09:20:00,1.7577,1.7578,1.75655,1.7568,1820000000.0
2009-06-02 09:25:00,1.75675,1.7575,1.7557,1.756,2469400000.0
2009-06-02 09:30:00,1.75585,1.75695,1.7554,1.7557,2383300000.0
2009-06-02 09:35:00,1.7558,1.7565,1.75555,1.7559,1795800000.0
2009-06-02 09:40:00,1.7559,1.75705,1.7558,1.7563,1194000001.0
2009-06-02 09:45:00,1.7563,1.75675,1.75585,1.75645,1854400000.0
2009-06-02 09:50:00,1.75635,1.7573,1.7563,1.7565,3226800000.0
2009-06-02 09:55:00,1.7565,1.75745,1.7565,1.75705,2884400001.0
2009-06-02 10:00:00,1.7569,1.7583,1.75655,1.7567,3393400001.0
2009-06-02 10:05:00,1.7567,1.75725,1.756,1.7566,2522400000.0
2009-06-02 10:10:00,1.75665,1.7569,1.7558,1.7561,3249200000.0
2009-06-02 10:15:00,1.7561,1.75645,1.75435,1.75565,3346400000.0
2009-06-02 10:20:00,1.7556,1.7574,1.7551,1.7574,3188000000.0
2009-06-02 10:25:00,1.75735,1.75775,1.75575,1.75705,2123399999.0
2009-06-02 10:30:00,1.75705,1.75845,1.756,1.7561,2310600000.0
2009-06-02 10:35:00,1.75615,1.7571,1.7556,1.75625,2083400001.0
2009-06-02 10:40:00,1.75625,1.7576,1.7561,1.75715,3303999999.0
2009-06-02 10:45:00,1.75695,1.757,1.7556,1.75565,2170600000.0
2009-06-02 10:50:00,1.7556,1.7559,1.7548,1.75515,1870000000.0
2009-06-02 10:55:00,1.7552,1.7557,1.7545,1.755,2944000000.0
2009-06-02 11:00:00,1.755,1.7554,1.75465,1.7549,2563600000.0
2009-06-02 11:05:00,1.7549,1.7551,1.75245,1.7527,3044800000.0
2009-06-02 11:10:00,1.75275,1.7545,1.7525,1.75295,2086800000.0
2009-06-02 11:15:00,1.75305,1.75325,1.75055,1.75085,3109000000.0
2009-06-02 11:20:00,1.75105,1.75255,1.7508,1.75095,2753800000.0
2009-06-02 11:25:00,1.751,1.7517,1.74975,1.7501,3523200000.0
2009-06-02 11:30:00,1.7501,1.75165,1.74985,1.7505,2630400000.0
2009-06-02 11:35:00,1.7505,1.75145,1.7501,1.7506,2916400000.0
2009-06-02 11:40:00,1.75065,1.7517,1.75045,1.75115,1763400000.0
2009-06-02 11:45:00,1.7511,1.7511,1.7489,1.74965,2469600001.0
2009-06-02 11:50:00,1.74965,1.7515,1.74885,1.75,2248800001.0
2009-06-02 11:55:00,1.74995,1.75215,1.7496,1.75155,2755000000.0
2009-06-02 12:00:00,1.7513,1.752,1.7506,1.75105,2966000000.0
2009-06-02 12:05:00,1.75105,1.7523,1.75105,1.7516,2962800000.0
2009-06-02 12:10:00,1.7516,1.75165,1.74925,1.75095,2428200000.0
2009-06-02 12:15:00,1.75095,1.75145,1.7491,1.74965,1754500000.0
2009-06-02 12:20:00,1.74965,1.74975,1.7468,1.7476,3167600000.0
2009-06-02 12:25:00,1.74765,1.74765,1.74585,1.7459,3170200000.0
2009-06-02 12:30:00,1.7459,1.74715,1.74525,1.7467,2901200000.0
2009-06-02 12:35:00,1.7467,1.7474,1.7453,1.74635,2984400000.0
2009-06-02 12:40:00,1.74635,1.74815,1.74565,1.74775,1953200000.0
2009-06-02 12:45:00,1.7478,1.74895,1.7472,1.74785,2452200001.0
2009-06-02 12:50:00,1.74785,1.7485,1.7473,1.74805,2078900000.0
2009-06-02 12:55:00,1.7481,1.74865,1.7471,1.7486,2184400000.0
2009-06-02 13:00:00,1.74855,1.7488,1.7478,1.7485,1305200000.0
2009-06-02 13:05:00,1.7485,1.7486,1.74775,1.7479,2800400000.0
2009-06-02 13:10:00,1.7479,1.74835,1.74725,1.748,2887200000.0
2009-06-02 13:15:00,1.748,1.74935,1.74765,1.7484,2020600000.0
2009-06-02 13:20:00,1.7484,1.7492,1.7476,1.7491,2685600000.0
2009-06-02 13:25:00,1.749,1.7491,1.7484,1.74895,2192799999.0
2009-06-02 13:30:00,1.74895,1.7492,1.74695,1.747,2555000000.0
2009-06-02 13:35:00,1.747,1.74725,1.74365,1.7446,2822400000.0
2009-06-02 13:40:00,1.7446,1.7468,1.7442,1.74675,3209600000.0
2009-06-02 13:45:00,1.74675,1.7489,1.74645,1.74845,3156000002.0
2009-06-02 13:50:00,1.74845,1.7491,1.74785,1.7485,2722200000.0
2009-06-02 13:55:00,1.74845,1.7503,1.7483,1.75025,2561900000.0
2009-06-02 14:00:00,1.7503,1.7521,1.7503,1.7511,3065800001.0
2009-06-02 14:05:00,1.751,1.75185,1.74945,1.74955,2802800000.0
2009-06-02 14:10:00,1.74945,1.7504,1.74895,1.74965,3213000001.0
2009-06-02 14:15:00,1.74965,1.7497,1.748,1.7489,3199400000.0
2009-06-02 14:20:00,1.7489,1.7502,1.7485,1.74965,2307399999.0
2009-06-02 14:25:00,1.74965,1.7506,1.749,1.75005,2310000000.0
2009-06-02 14:30:00,1.7501,1.7505,1.7496,1.74995,3274800000.0
2009-06-02 14:35:00,1.7499,1.74995,1.7483,1.7489,3588600000.0
2009-06-02 14:40:00,1.7489,1.7494,1.74765,1.7481,3423600001.0
2009-06-02 14:45:00,1.7481,1.74815,1.74655,1.74655,2558400000.0
2009-06-02 14:50:00,1.74655,1.74775,1.74635,1.7471,2066800000.0
2009-06-02 14:55:00,1.7471,1.7471,1.74645,1.7471,1466800000.0
2009-06-02 15:00:00,1.7471,1.74735,1.74585,1.7471,2165800000.0
2009-06-02 15:05:00,1.7471,1.7482,1.7463,1.7477,1270000000.0
2009-06-02 15:10:00,1.7477,1.7494,1.74765,1.74915,2262400000.0
2009-06-02 15:15:00,1.7491,1.7498,1.748,1.74855,2253700000.0
2009-06-02 15:20:00,1.74855,1.75135,1.74835,1.75085,3257400000.0
2009-06-02 15:25:00,1.7509,1.75125,1.74985,1.75055,3133799999.0
2009-06-02 15:30:00,1.7506,1.75105,1.75,1.7504,3077199999.0
2009-06-02 15:35:00,1.7504,1.75095,1.74985,1.7505,3833200002.0
2009-06-02 15:40:00,1.7506,1.75285,1.7506,1.75215,3134100000.0
2009-06-02 15:45:00,1.75215,1.75255,1.75055,1.75095,3456400000.0
2009-06-02 15:50:00,1.751,1.75235,1.75035,1.7522,3269000000.0
2009-06-02 15:55:00,1.7522,1.7535,1.7519,1.75345,3399400001.0
2009-06-02 16:00:00,1.75325,1.75555,1.75275,1.75555,3138400001.0
2009-06-02 16:05:00,1.7557,1.7572,1.75495,1.7561,1895000000.0
2009-06-02 16:10:00,1.7561,1.75835,1.7557,1.7558,1839800001.0
2009-06-02 16:15:00,1.7559,1.7567,1.7547,1.7551,2021800000.0
2009-06-02 16:20:00,1.7551,1.7557,1.7545,1.75495,1997000000.0
2009-06-02 16:25:00,1.7549,1.75785,1.75465,1.75725,1661600000.0
2009-06-02 16:30:00,1.7572,1.7575,1.7555,1.7558,2104400000.0
2009-06-02 16:35:00,1.75585,1.75695,1.7552,1.7567,2689000001.0
2009-06-02 16:40:00,1.7567,1.75835,1.7565,1.75835,2153000000.0
2009-06-02 16:45:00,1.75855,1.7594,1.7576,1.7582,1635200000.0
2009-06-02 16:50:00,1.7582,1.75875,1.75745,1.7584,1961000000.0
2009-06-02 16:55:00,1.7584,1.75855,1.757,1.7574,2418400002.0
2009-06-02 17:00:00,1.75755,1.758,1.7568,1.7571,2518600000.0
2009-06-02 17:05:00,1.75705,1.7574,1.7565,1.75655,2361000000.0
2009-06-02 17:10:00,1.75655,1.75705,1.75625,1.7567,2077600000.0
2009-06-02 17:15:00,1.7568,1.7576,1.7559,1.7564,1956800000.0
2009-06-02 17:20:00,1.7564,1.75715,1.7562,1.7566,1565400000.0
2009-06-02 17:25:00,1.7566,1.75665,1.7547,1.75515,1803400000.0
2009-06-02 17:30:00,1.75505,1.75605,1.75465,1.75495,1605400000.0
2009-06-02 17:35:00,1.755,1.75535,1.7542,1.75465,2300600000.0
2009-06-02 17:40:00,1.7547,1.75475,1.75365,1.75445,2167000000.0
2009-06-02 17:45:00,1.75445,1.7548,1.75395,1.75425,1790800000.0
2009-06-02 17:50:00,1.75425,1.75425,1.75335,1.75405,1695400000.0
2009-06-02 17:55:00,1.75405,1.75465,1.75355,1.75435,1805000000.0
2009-06-02 18:00:00,1.7543,1.7546,1.7523,1.75295,2075200000.0
2009-06-02 18:05:00,1.7529,1.7541,1.75255,1.7538,1739400000.0
2009-06-02 18:10:00,1.7539,1.7555,1.75365,1.75535,1983600000.0
2009-06-02 18:15:00,1.75545,1.75765,1.7553,1.75625,2352000000.0
2009-06-02 18:20:00,1.75625,1.7574,1.75585,1.7567,1704800000.0
2009-06-02 18:25:00,1.7567,1.75725,1.75605,1.7567,814200000.0
2009-06-02 18:30:00,1.7567,1.7567,1.75545,1.7559,1677200001.0
2009-06-02 18:35:00,1.7559,1.75765,1.75575,1.75625,1751800000.0
2009-06-02 18:40:00,1.75625,1.75695,1.756,1.7568,1327400000.0
2009-06-02 18:45:00,1.7568,1.75695,1.7562,1.7568,879400000.0
2009-06-02 18:50:00,1.75695,1.7583,1.7567,1.75795,1013000000.0
2009-06-02 18:55:00,1.75795,1.7586,1.7578,1.75845,1185500000.0
2009-06-02 19:00:00,1.75835,1.75875,1.7579,1.75865,1189400000.0
2009-06-02 19:05:00,1.7587,1.75875,1.7581,1.75825,865600000.0
2009-06-02 19:10:00,1.75825,1.75845,1.7578,1.7578,1276400000.0
2009-06-02 19:15:00,1.75785,1.75815,1.757,1.758,1448000000.0
2009-06-02 19:20:00,1.758,1.759,1.7573,1.7587,1478200000.0
2009-06-02 19:25:00,1.75875,1.7592,1.7567,1.757,1609200000.0
2009-06-02 19:30:00,1.757,1.75785,1.75665,1.75715,1685600000.0
2009-06-02 19:35:00,1.7573,1.758,1.75645,1.7577,3038600000.0
2009-06-02 19:40:00,1.7577,1.75805,1.7568,1.75745,1927200000.0
2009-06-02 19:45:00,1.75745,1.75925,1.7574,1.75905,1277400000.0
2009-06-02 19:50:00,1.75905,1.75945,1.75865,1.7592,1915800000.0
2009-06-02 19:55:00,1.7592,1.75955,1.758,1.7583,1488600000.0
2009-06-02 20:00:00,1.7583,1.7593,1.7583,1.75905,1811800000.0
2009-06-02 20:05:00,1.7589,1.759,1.7582,1.75835,1426400000.0
2009-06-02 20:10:00,1.7584,1.7586,1.75775,1.7584,1815000000.0
2009-06-02 20:15:00,1.7584,1.7595,1.75795,1.75915,1725400000.0
2009-06-02 20:20:00,1.7592,1.75925,1.7581,1.7585,1703800000.0
2009-06-02 20:25:00,1.7585,1.759,1.7583,1.7587,1805000000.0
2009-06-02 20:30:00,1.7587,1.75935,1.75815,1.75825,1393000000.0
2009-06-02 20:35:00,1.75825,1.75895,1.7572,1.7577,2145600000.0
2009-06-02 20:40:00,1.7577,1.75805,1.7573,1.7577,2349400000.0
2009-06-02 20:45:00,1.7577,1.75855,1.75735,1.7582,1621600000.0
2009-06-02 20:50:00,1.7582,1.7587,1.75765,1.7584,1185800000.0
2009-06-02 20:55:00,1.7584,1.7587,1.7577,1.758,1453200000.0
2009-06-02 21:00:00,1.758,1.75895,1.7579,1.7589,1020600000.0
2009-06-02 21:05:00,1.7588,1.7589,1.75825,1.7583,1349800000.0
2009-06-02 21:10:00,1.75825,1.759,1.75825,1.7586,1016200000.0
2009-06-02 21:15:00,1.75855,1.7594,1.75815,1.75925,895700000.0
2009-06-02 21:20:00,1.75925,1.75965,1.75895,1.75935,780100000.0
2009-06-02 21:25:00,1.75935,1.75975,1.7591,1.75965,1242600000.0
2009-06-02 21:30:00,1.75955,1.7601,1.75895,1.75995,1493200000.0
2009-06-02 21:35:00,1.75995,1.76,1.759,1.75915,998600000.0
2009-06-02 21:40:00,1.75915,1.76,1.759,1.75965,925800000.0
2009-06-02 21:45:00,1.7598,1.76065,1.7598,1.7598,1268600000.0
2009-06-02 21:50:00,1.75965,1.76005,1.75915,1.75955,1128600000.0
2009-06-02 21:55:00,1.75955,1.7603,1.7595,1.7598,762200000.0
2009-06-02 22:00:00,1.7598,1.76025,1.7597,1.76005,731400000.0
2009-06-02 22:05:00,1.76005,1.7603,1.7598,1.7603,536000000.0
2009-06-02 22:10:00,1.7603,1.7605,1.75985,1.76035,472600000.0
2009-06-02 22:15:00,1.76035,1.7607,1.7596,1.76005,896200000.0
2009-06-02 22:20:00,1.76005,1.76025,1.76,1.7602,197600000.0
2009-06-02 22:25:00,1.7602,1.76055,1.76015,1.7602,136600000.0
2009-06-02 22:30:00,1.7602,1.76045,1.75945,1.7601,1103000000.0
2009-06-02 22:35:00,1.7599,1.7602,1.7593,1.75935,398400000.0
2009-06-02 22:40:00,1.75935,1.7603,1.7592,1.7603,707400000.0
2009-06-02 22:45:00,1.7603,1.7603,1.7597,1.7598,342000000.0
2009-06-02 22:50:00,1.7599,1.76005,1.75975,1.75985,232400000.0
2009-06-02 22:55:00,1.75985,1.76035,1.7595,1.75975,305200000.0
2009-06-02 23:00:00,1.75958,1.76055,1.75913,1.7605,88600000.0
2009-06-02 23:05:00,1.76055,1.76055,1.76005,1.7601,64200000.0
2009-06-02 23:10:00,1.76005,1.76035,1.75975,1.7603,57400000.0
2009-06-02 23:15:00,1.76025,1.7603,1.75995,1.7601,86400000.0
2009-06-02 23:20:00,1.75995,1.76035,1.7596,1.75965,128400000.0
2009-06-02 23:25:00,1.75975,1.76015,1.75975,1.7598,80600000.0
2009-06-02 23:30:00,1.7598,1.76,1.75915,1.76,123600000.0
2009-06-02 23:35:00,1.76,1.76045,1.75908,1.7591,216600000.0
2009-06-02 23:40:00,1.75935,1.76015,1.7589,1.76015,215400000.0
2009-06-02 23:45:00,1.76015,1.76015,1.7594,1.76005,82800000.0
2009-06-02 23:50:00,1.76,1.7602,1.7597,1.76015,80600000.0
2009-06-02 23:55:00,1.75968,1.7605,1.75959,1.76015,149800000.0
2009-06-03 00:00:00,1.76,1.7604,1.75935,1.7603,456400000.0
2009-06-03 00:05:00,1.76025,1.7605,1.75965,1.7604,533200000.0
2009-06-03 00:10:00,1.76055,1.7606,1.75932,1.7598,212400000.0
2009-06-03 00:15:00,1.75985,1.75995,1.7595,1.75985,224800000.0
2009-06-03 00:20:00,1.75975,1.76055,1.75975,1.7602,109000000.0
2009-06-03 00:25:00,1.76015,1.7607,1.7592,1.75985,250600000.0
2009-06-03 00:30:00,1.75985,1.75995,1.7594,1.75965,204200000.0
2009-06-03 00:35:00,1.7597,1.76005,1.759,1.7596,572400000.0
2009-06-03 00:40:00,1.7597,1.76005,1.7592,1.7594,228800000.0
2009-06-03 00:45:00,1.75955,1.75995,1.75935,1.75995,332000000.0
2009-06-03 00:50:00,1.75985,1.76,1.7591,1.7594,134800000.0
2009-06-03 00:55:00,1.7594,1.75985,1.7591,1.75915,164600000.0
2009-06-03 01:00:00,1.7591,1.7594,1.75875,1.7591,321000000.0
2009-06-03 01:05:00,1.7591,1.75945,1.75875,1.7594,244600000.0
2009-06-03 01:10:00,1.75925,1.7595,1.7588,1.75895,88800000.0
2009-06-03 01:15:00,1.7589,1.75925,1.75853,1.7588,160800000.0
2009-06-03 01:20:00,1.7588,1.7589,1.7585,1.75875,125200000.0
2009-06-03 01:25:00,1.75875,1.75915,1.75865,1.7591,114800000.0
2009-06-03 01:30:00,1.75915,1.75945,1.759,1.75905,149200000.0
2009-06-03 01:35:00,1.75905,1.75955,1.7587,1.7589,697600000.0
2009-06-03 01:40:00,1.7589,1.75935,1.7589,1.7591,169000000.0
2009-06-03 01:45:00,1.75905,1.75955,1.7586,1.75885,234600000.0
2009-06-03 01:50:00,1.75885,1.7593,1.75885,1.7591,108800000.0
2009-06-03 01:55:00,1.7592,1.7596,1.759,1.75955,213200000.0
2009-06-03 02:00:00,1.75965,1.7602,1.7592,1.7599,222800000.0
2009-06-03 02:05:00,1.75985,1.7603,1.75925,1.7597,258200000.0
2009-06-03 02:10:00,1.75965,1.76035,1.75965,1.76015,151400000.0
2009-06-03 02:15:00,1.7601,1.7603,1.7595,1.76015,189600000.0
2009-06-03 02:20:00,1.7602,1.76025,1.7592,1.7596,344200000.0
2009-06-03 02:25:00,1.75965,1.7607,1.7595,1.7606,296400000.0
2009-06-03 02:30:00,1.76065,1.7608,1.7597,1.76075,464600000.0
2009-06-03 02:35:00,1.7607,1.7607,1.75955,1.76,905800000.0
2009-06-03 02:40:00,1.75995,1.7601,1.7598,1.75985,573800000.0
2009-06-03 02:45:00,1.7599,1.76,1.7591,1.7594,950000000.0
2009-06-03 02:50:00,1.7594,1.76035,1.7593,1.76015,1071200000.0
2009-06-03 02:55:00,1.7602,1.76035,1.7594,1.75945,1077200000.0
2009-06-03 03:00:00,1.75945,1.7603,1.75935,1.76,764400000.0
2009-06-03 03:05:00,1.76,1.76075,1.76,1.76035,473600000.0
2009-06-03 03:10:00,1.76035,1.7606,1.75985,1.7602,1121200000.0
2009-06-03 03:15:00,1.76015,1.7605,1.7596,1.7603,1311400000.0
2009-06-03 03:20:00,1.7603,1.76075,1.76015,1.7605,985200000.0
2009-06-03 03:25:00,1.76035,1.7605,1.7599,1.7603,922000000.0
2009-06-03 03:30:00,1.7603,1.76105,1.7597,1.7602,867800000.0
2009-06-03 03:35:00,1.76035,1.7608,1.75975,1.7601,664800000.0
2009-06-03 03:40:00,1.7601,1.7603,1.7596,1.7603,451200000.0
2009-06-03 03:45:00,1.7603,1.76055,1.76005,1.7601,345200000.0
2009-06-03 03:50:00,1.7601,1.76085,1.7598,1.7607,820400000.0
2009-06-03 03:55:00,1.7607,1.7608,1.7597,1.7604,594200000.0
2009-06-03 04:00:00,1.7604,1.76055,1.76,1.76025,194400000.0
2009-06-03 04:05:00,1.76015,1.7604,1.7601,1.76025,166600000.0
2009-06-03 04:10:00,1.76025,1.7609,1.7602,1.76045,219600000.0
2009-06-03 04:15:00,1.7605,1.76095,1.7605,1.7609,180200000.0
2009-06-03 04:20:00,1.76085,1.76095,1.76025,1.76055,405800000.0
2009-06-03 04:25:00,1.76045,1.76075,1.76025,1.76055,231000000.0
2009-06-03 04:30:00,1.7606,1.7609,1.7603,1.7604,248200000.0
2009-06-03 04:35:00,1.7604,1.761,1.7603,1.7606,264900000.0
2009-06-03 04:40:00,1.7606,1.76085,1.76015,1.7608,681200000.0
2009-06-03 04:45:00,1.7607,1.7615,1.7607,1.76125,942000000.0
2009-06-03 04:50:00,1.76125,1.7615,1.76075,1.7612,763000000.0
2009-06-03 04:55:00,1.7612,1.7615,1.7607,1.76085,583400000.0
2009-06-03 05:00:00,1.7609,1.76145,1.7608,1.761,388600000.0
2009-06-03 05:05:00,1.761,1.7616,1.7609,1.7613,629200000.0
2009-06-03 05:10:00,1.7614,1.7616,1.7606,1.76085,711800000.0
2009-06-03 05:15:00,1.7608,1.76175,1.7608,1.7616,468000000.0
2009-06-03 05:20:00,1.76155,1.76165,1.76075,1.76125,948400000.0
2009-06-03 05:25:00,1.7611,1.76125,1.76065,1.76075,748200000.0
2009-06-03 05:30:00,1.76085,1.7618,1.7608,1.7609,1037200000.0
2009-06-03 05:35:00,1.7609,1.7616,1.7609,1.76125,397400000.0
2009-06-03 05:40:00,1.7613,1.76155,1.7612,1.76125,425000000.0
2009-06-03 05:45:00,1.7613,1.76155,1.7611,1.76135,202800000.0
2009-06-03 05:50:00,1.7615,1.7615,1.76115,1.7613,245600000.0
2009-06-03 05:55:00,1.7614,1.7615,1.76065,1.76105,454400000.0
2009-06-03 06:00:00,1.76105,1.7616,1.76045,1.7614,601800000.0
2009-06-03 06:05:00,1.7613,1.76155,1.7609,1.76115,241400000.0
2009-06-03 06:10:00,1.76105,1.76155,1.76085,1.7615,276400000.0
2009-06-03 06:15:00,1.7615,1.7616,1.7607,1.76095,339000000.0
2009-06-03 06:20:00,1.76095,1.7626,1.7605,1.76225,838900000.0
2009-06-03 06:25:00,1.76215,1.7624,1.7619,1.7623,290200000.0
2009-06-03 06:30:00,1.7623,1.7631,1.76215,1.7626,857100000.0
2009-06-03 06:35:00,1.7627,1.7632,1.76235,1.763,734400000.0
2009-06-03 06:40:00,1.76295,1.7634,1.7627,1.763,634800000.0
2009-06-03 06:45:00,1.763,1.76375,1.7628,1.76345,1064200000.0
2009-06-03 06:50:00,1.76345,1.76355,1.76275,1.76285,419600000.0
2009-06-03 06:55:00,1.7628,1.76325,1.7626,1.7631,606600000.0
2009-06-03 07:00:00,1.7631,1.7633,1.7627,1.76295,954400000.0
2009-06-03 07:05:00,1.76295,1.763,1.76215,1.76265,617400000.0
2009-06-03 07:10:00,1.7627,1.76295,1.7625,1.7628,307200000.0
2009-06-03 07:15:00,1.7628,1.7637,1.7627,1.7628,403000000.0
2009-06-03 07:20:00,1.76285,1.7633,1.7628,1.76295,688800000.0
2009-06-03 07:25:00,1.7628,1.76365,1.7625,1.76365,804000000.0
2009-06-03 07:30:00,1.7636,1.76415,1.763,1.7636,1569800000.0
2009-06-03 07:35:00,1.76365,1.764,1.76335,1.7637,1326600000.0
2009-06-03 07:40:00,1.7637,1.76635,1.7635,1.76605,1638600000.0
2009-06-03 07:45:00,1.766,1.76685,1.76555,1.76665,1550000000.0
2009-06-03 07:50:00,1.7667,1.7684,1.7664,1.7676,1653400000.0
2009-06-03 07:55:00,1.7676,1.76865,1.76695,1.7672,1573400000.0
2009-06-03 08:00:00,1.7672,1.76835,1.76555,1.76615,1191000000.0
2009-06-03 08:05:00,1.76615,1.76715,1.76575,1.7659,1124400000.0
2009-06-03 08:10:00,1.7658,1.76715,1.76565,1.76705,702800000.0
2009-06-03 08:15:00,1.767,1.7671,1.76345,1.7647,1010400000.0
2009-06-03 08:20:00,1.7647,1.76495,1.76415,1.7646,801200000.0
2009-06-03 08:25:00,1.76465,1.76495,1.7638,1.76495,1432400000.0
2009-06-03 08:30:00,1.7649,1.7665,1.7646,1.7656,2097600000.0
2009-06-03 08:35:00,1.7656,1.7665,1.7649,1.76645,2488399999.0
2009-06-03 08:40:00,1.7664,1.767,1.76585,1.76635,2204800000.0
2009-06-03 08:45:00,1.76635,1.7682,1.76545,1.76785,2533600000.0
2009-06-03 08:50:00,1.7678,1.7683,1.766,1.7665,2552800000.0
2009-06-03 08:55:00,1.7664,1.7679,1.7661,1.7668,3298799999.0
2009-06-03 09:00:00,1.76665,1.76725,1.7648,1.76605,2552600000.0
2009-06-03 09:05:00,1.76595,1.7681,1.7651,1.76705,2219800000.0
2009-06-03 09:10:00,1.76695,1.7685,1.76695,1.7674,2351600000.0
2009-06-03 09:15:00,1.76745,1.7696,1.76665,1.7695,2821600000.0
2009-06-03 09:20:00,1.76955,1.77005,1.7684,1.76955,2580800000.0
2009-06-03 09:25:00,1.7696,1.7709,1.7685,1.76985,3276000000.0
2009-06-03 09:30:00,1.76985,1.77,1.768,1.76805,2799000000.0
2009-06-03 09:35:00,1.76805,1.769,1.76775,1.7684,2310600000.0
2009-06-03 09:40:00,1.76845,1.7691,1.76775,1.76905,2108000000.0
2009-06-03 09:45:00,1.7691,1.77,1.76765,1.76815,2710800001.0
2009-06-03 09:50:00,1.7682,1.769,1.76795,1.7687,2713000000.0
2009-06-03 09:55:00,1.7687,1.76935,1.76825,1.7689,3289400000.0
2009-06-03 10:00:00,1.76895,1.76995,1.7686,1.76915,2913600001.0
2009-06-03 10:05:00,1.76915,1.7699,1.7673,1.7676,3050000000.0
2009-06-03 10:10:00,1.76755,1.7678,1.766,1.7672,2632600000.0
2009-06-03 10:15:00,1.76725,1.7679,1.76645,1.76665,2733800000.0
2009-06-03 10:20:00,1.7667,1.7675,1.76625,1.76695,1763000000.0
2009-06-03 10:25:00,1.767,1.77045,1.76695,1.7701,2314000000.0
2009-06-03 10:30:00,1.7702,1.7712,1.7682,1.7685,2628200000.0
2009-06-03 10:35:00,1.7685,1.7691,1.76695,1.76775,3710300000.0
2009-06-03 10:40:00,1.7678,1.77055,1.7675,1.76895,2831800001.0
2009-06-03 10:45:00,1.76895,1.76935,1.76675,1.76735,2862600000.0
2009-06-03 10:50:00,1.76745,1.76915,1.7667,1.76755,2418400000.0
2009-06-03 10:55:00,1.76755,1.7694,1.76725,1.76845,2933100000.0
2009-06-03 11:00:00,1.76845,1.7689,1.76755,1.76825,2911800000.0
2009-06-03 11:05:00,1.76825,1.76875,1.7644,1.7664,2924600000.0
2009-06-03 11:10:00,1.76635,1.7682,1.76615,1.767,2638199998.0
2009-06-03 11:15:00,1.767,1.76765,1.76545,1.76695,3244800000.0
2009-06-03 11:20:00,1.7673,1.76925,1.7667,1.76845,3060200001.0
2009-06-03 11:25:00,1.7684,1.76915,1.767,1.7679,2871800000.0
2009-06-03 11:30:00,1.7679,1.7689,1.7675,1.7679,2789000000.0
2009-06-03 11:35:00,1.76775,1.76915,1.76695,1.76915,3315000000.0
2009-06-03 11:40:00,1.7691,1.76935,1.7662,1.7668,3619800001.0
2009-06-03 11:45:00,1.76675,1.768,1.7663,1.7669,3165999999.0
2009-06-03 11:50:00,1.7669,1.7671,1.76525,1.7658,2599000000.0
2009-06-03 11:55:00,1.7658,1.76585,1.7646,1.765,2257800000.0
2009-06-03 12:00:00,1.76505,1.7652,1.7635,1.76405,1423400000.0
2009-06-03 12:05:00,1.764,1.7652,1.76355,1.7652,2917200000.0
2009-06-03 12:10:00,1.7652,1.7658,1.76475,1.76505,3450399997.0
2009-06-03 12:15:00,1.76535,1.76575,1.765,1.7651,2131699999.0
2009-06-03 12:20:00,1.76515,1.7657,1.76495,1.76555,1728300001.0
2009-06-03 12:25:00,1.76555,1.767,1.76545,1.7658,1874400000.0
2009-06-03 12:30:00,1.7658,1.76615,1.7649,1.765,2782600000.0
2009-06-03 12:35:00,1.765,1.7655,1.7642,1.76445,2253400000.0
2009-06-03 12:40:00,1.76435,1.76485,1.76385,1.76435,2105200000.0
2009-06-03 12:45:00,1.76435,1.7647,1.76375,1.76375,1940600000.0
2009-06-03 12:50:00,1.76385,1.76475,1.7638,1.7646,1886600000.0
2009-06-03 12:55:00,1.76465,1.7656,1.76415,1.76485,2107000000.0
2009-06-03 13:00:00,1.7648,1.76485,1.76415,1.76455,2158800000.0
2009-06-03 13:05:00,1.76455,1.7657,1.764,1.7654,2242800000.0
2009-06-03 13:10:00,1.7655,1.76635,1.76525,1.7662,2219400000.0
2009-06-03 13:15:00,1.76625,1.7664,1.7637,1.76385,2317000000.0
2009-06-03 13:20:00,1.7639,1.7646,1.76315,1.764,2517600000.0
2009-06-03 13:25:00,1.76395,1.7651,1.7638,1.76435,2394200000.0
2009-06-03 13:30:00,1.76445,1.7654,1.76235,1.7631,2189200000.0
2009-06-03 13:35:00,1.76305,1.7637,1.7621,1.76275,2710800001.0
2009-06-03 13:40:00,1.7627,1.7634,1.7621,1.7628,1892600000.0
2009-06-03 13:45:00,1.76275,1.76465,1.7627,1.76425,2136400000.0
2009-06-03 13:50:00,1.76425,1.76495,1.76235,1.7626,2149600000.0
2009-06-03 13:55:00,1.76255,1.7639,1.76215,1.76295,2036800000.0
2009-06-03 14:00:00,1.76295,1.76355,1.76215,1.76215,2286200000.0
2009-06-03 14:05:00,1.7622,1.7636,1.76195,1.763,1616400000.0
2009-06-03 14:10:00,1.763,1.76455,1.7629,1.7645,2264600000.0
2009-06-03 14:15:00,1.76455,1.7649,1.76355,1.76455,2109800000.0
2009-06-03 14:20:00,1.76455,1.76685,1.7641,1.7665,1255800000.0
2009-06-03 14:25:00,1.7664,1.7664,1.7653,1.7655,1610000000.0
2009-06-03 14:30:00,1.76545,1.7658,1.76455,1.76485,1777600000.0
2009-06-03 14:35:00,1.76475,1.7654,1.76315,1.76525,1808800000.0
2009-06-03 14:40:00,1.76525,1.76535,1.76405,1.76495,2240400000.0
2009-06-03 14:45:00,1.7648,1.7653,1.7634,1.76445,1924000000.0
2009-06-03 14:50:00,1.76445,1.76585,1.76325,1.7639,2650200000.0
2009-06-03 14:55:00,1.76395,1.7642,1.7624,1.7625,3132800000.0
2009-06-03 15:00:00,1.76255,1.7635,1.76155,1.76205,2697500000.0
2009-06-03 15:05:00,1.76205,1.7629,1.7611,1.7618,2873800000.0
2009-06-03 15:10:00,1.7618,1.7621,1.7607,1.7607,2583400000.0
2009-06-03 15:15:00,1.7608,1.7612,1.75925,1.75955,2776200000.0
2009-06-03 15:20:00,1.7596,1.7597,1.75565,1.75615,2652600000.0
2009-06-03 15:25:00,1.7561,1.75735,1.75585,1.75695,2451800000.0
2009-06-03 15:30:00,1.75695,1.7575,1.75625,1.7569,2463600001.0
2009-06-03 15:35:00,1.7569,1.75795,1.7567,1.7576,2792200001.0
2009-06-03 15:40:00,1.75755,1.758,1.75505,1.7555,2021600000.0
2009-06-03 15:45:00,1.75545,1.7559,1.7537,1.7543,2233500000.0
2009-06-03 15:50:00,1.75435,1.75535,1.7539,1.75425,2797200000.0
2009-06-03 15:55:00,1.7543,1.75515,1.75325,1.7534,2625000000.0
2009-06-03 16:00:00,1.75335,1.75485,1.75285,1.7546,2511400000.0
2009-06-03 16:05:00,1.75465,1.7551,1.7538,1.75475,2943800000.0
2009-06-03 16:10:00,1.75475,1.75655,1.7546,1.7561,3240000000.0
2009-06-03 16:15:00,1.7561,1.7585,1.7559,1.7577,2919200000.0
2009-06-03 16:20:00,1.7577,1.75835,1.7567,1.7571,2691400000.0
2009-06-03 16:25:00,1.7571,1.75755,1.7554,1.7566,3062400000.0
2009-06-03 16:30:00,1.75655,1.75705,1.75555,1.7556,2096399999.0
2009-06-03 16:35:00,1.7556,1.7559,1.75415,1.7542,1837000000.0
2009-06-03 16:40:00,1.7542,1.75435,1.7523,1.7523,3158600000.0
2009-06-03 16:45:00,1.7523,1.7535,1.7514,1.752,2419200000.0
2009-06-03 16:50:00,1.75185,1.75285,1.75135,1.75255,2733200000.0
2009-06-03 16:55:00,1.7525,1.75255,1.7513,1.7516,2368000000.0
2009-06-03 17:00:00,1.75165,1.75385,1.7514,1.7534,1942200000.0
2009-06-03 17:05:00,1.7534,1.7534,1.75175,1.7526,2522000000.0
2009-06-03 17:10:00,1.7525,1.75285,1.75125,1.7517,1760200000.0
2009-06-03 17:15:00,1.75155,1.75225,1.7508,1.7515,2592600000.0
2009-06-03 17:20:00,1.7515,1.75265,1.7513,1.75235,2854800000.0
2009-06-03 17:25:00,1.75235,1.75325,1.7521,1.7527,2875000000.0
2009-06-03 17:30:00,1.7526,1.7537,1.75245,1.75345,1974800000.0
2009-06-03 17:35:00,1.7537,1.7543,1.7531,1.75365,1913600000.0
2009-06-03 17:40:00,1.7536,1.7537,1.75145,1.75165,2316400000.0
2009-06-03 17:45:00,1.75175,1.75225,1.7508,1.7515,2135800000.0
2009-06-03 17:50:00,1.75155,1.7533,1.75145,1.75265,2384999999.0
2009-06-03 17:55:00,1.75265,1.75305,1.75135,1.7527,2237800000.0
2009-06-03 18:00:00,1.7527,1.75315,1.75215,1.7522,2844599999.0
2009-06-03 18:05:00,1.7522,1.75315,1.7512,1.75155,2523800000.0
2009-06-03 18:10:00,1.7515,1.7525,1.75115,1.7525,1942200000.0
2009-06-03 18:15:00,1.7525,1.7525,1.7512,1.7513,2226000000.0
2009-06-03 18:20:00,1.7513,1.75305,1.75115,1.75285,1727800000.0
2009-06-03 18:25:00,1.7529,1.75395,1.75105,1.7512,2164600000.0
2009-06-03 18:30:00,1.7512,1.75235,1.7512,1.75145,2084800000.0
2009-06-03 18:35:00,1.75145,1.75265,1.75115,1.75215,1900600000.0
2009-06-03 18:40:00,1.7522,1.75245,1.75055,1.7517,2034000000.0
2009-06-03 18:45:00,1.75175,1.752,1.74765,1.74835,2363800000.0
2009-06-03 18:50:00,1.74845,1.7499,1.74805,1.74855,2238200000.0
2009-06-03 18:55:00,1.7486,1.7496,1.7485,1.74915,1767200000.0
2009-06-03 19:00:00,1.74905,1.74995,1.74835,1.74865,1817200000.0
2009-06-03 19:05:00,1.74865,1.74935,1.748,1.7487,1808800000.0
2009-06-03 19:10:00,1.74855,1.74875,1.7473,1.7476,1809600000.0
2009-06-03 19:15:00,1.7476,1.74775,1.74625,1.7468,1965800000.0
2009-06-03 19:20:00,1.74665,1.7476,1.74615,1.7464,1656800000.0
2009-06-03 19:25:00,1.7464,1.7468,1.7457,1.7468,1306600000.0
2009-06-03 19:30:00,1.74675,1.7477,1.74655,1.74735,1263400000.0
2009-06-03 19:35:00,1.74745,1.74815,1.74695,1.74755,1731000000.0
2009-06-03 19:40:00,1.74755,1.74795,1.7457,1.74595,1667000000.0
2009-06-03 19:45:00,1.74595,1.7466,1.74565,1.74635,1575200000.0
2009-06-03 19:50:00,1.74635,1.74675,1.74285,1.74345,1802400000.0
2009-06-03 19:55:00,1.7435,1.74395,1.7406,1.74065,1934400000.0
2009-06-03 20:00:00,1.7407,1.7412,1.7397,1.7407,1669700000.0
2009-06-03 20:05:00,1.7407,1.74105,1.7404,1.7408,1346600000.0
2009-06-03 20:10:00,1.74075,1.74105,1.7402,1.7403,725400000.0
2009-06-03 20:15:00,1.7403,1.74115,1.73995,1.7404,1223400000.0
2009-06-03 20:20:00,1.7403,1.7417,1.74015,1.74155,1384400000.0
2009-06-03 20:25:00,1.74155,1.74225,1.74115,1.7416,1779600000.0
2009-06-03 20:30:00,1.7416,1.7424,1.7413,1.74185,1406200000.0
2009-06-03 20:35:00,1.74185,1.7427,1.7417,1.7425,1361600000.0
2009-06-03 20:40:00,1.7425,1.74375,1.7425,1.74315,1621400000.0
2009-06-03 20:45:00,1.74315,1.7438,1.74285,1.74295,1268800000.0
2009-06-03 20:50:00,1.7429,1.74385,1.7425,1.74325,1028800000.0
2009-06-03 20:55:00,1.74325,1.7439,1.7424,1.7436,1322000000.0
2009-06-03 21:00:00,1.74365,1.74365,1.74265,1.74325,1231000000.0
2009-06-03 21:05:00,1.7433,1.7433,1.7424,1.7429,982600000.0
2009-06-03 21:10:00,1.74285,1.74315,1.7426,1.743,741200000.0
2009-06-03 21:15:00,1.74305,1.7439,1.7427,1.74375,1180200000.0
2009-06-03 21:20:00,1.7437,1.7438,1.7429,1.74305,667200000.0
2009-06-03 21:25:00,1.743,1.7436,1.7428,1.7433,1154800000.0
2009-06-03 21:30:00,1.7431,1.7438,1.74245,1.743,1379000000.0
2009-06-03 21:35:00,1.74305,1.7435,1.74275,1.7431,1004400000.0
2009-06-03 21:40:00,1.7431,1.74385,1.7431,1.7438,572000000.0
2009-06-03 21:45:00,1.74385,1.7445,1.74385,1.7442,680200000.0
2009-06-03 21:50:00,1.7442,1.74465,1.74355,1.7438,1408600000.0
2009-06-03 21:55:00,1.7439,1.74415,1.74355,1.7439,1972400000.0
2009-06-03 22:00:00,1.7439,1.745,1.74305,1.745,952200000.0
2009-06-03 22:05:00,1.745,1.74565,1.7447,1.7453,514600000.0
2009-06-03 22:10:00,1.7453,1.74545,1.74445,1.7446,383600000.0
2009-06-03 22:15:00,1.74455,1.7446,1.74395,1.74445,440200000.0
2009-06-03 22:20:00,1.74455,1.74505,1.74435,1.74495,399600000.0
2009-06-03 22:25:00,1.74495,1.745,1.7443,1.74485,791200000.0
2009-06-03 22:30:00,1.74475,1.74535,1.74475,1.7451,353000000.0
2009-06-03 22:35:00,1.74515,1.7458,1.7448,1.74565,594400000.0
2009-06-03 22:40:00,1.74565,1.7466,1.7456,1.74595,445000000.0
2009-06-03 22:45:00,1.74595,1.74665,1.74485,1.74665,456800000.0
2009-06-03 22:50:00,1.7465,1.7469,1.74625,1.74625,229800000.0
2009-06-03 22:55:00,1.7463,1.747,1.7455,1.7455,375200000.0
2009-06-03 23:00:00,1.74532,1.7461,1.7444,1.7448,193000000.0
2009-06-03 23:05:00,1.7448,1.746,1.7445,1.74595,314000000.0
2009-06-03 23:10:00,1.74595,1.74615,1.7453,1.7459,110000000.0
2009-06-03 23:15:00,1.7459,1.7463,1.74555,1.74595,141600000.0
2009-06-03 23:20:00,1.74595,1.74615,1.7452,1.746,93600000.0
2009-06-03 23:25:00,1.746,1.74605,1.74525,1.74585,81000000.0
2009-06-03 23:30:00,1.74585,1.74615,1.74455,1.74465,248800000.0
2009-06-03 23:35:00,1.7446,1.7462,1.7446,1.7451,345000000.0
2009-06-03 23:40:00,1.7454,1.74615,1.74445,1.745,311000000.0
2009-06-03 23:45:00,1.7448,1.7456,1.7444,1.7455,169200000.0
2009-06-03 23:50:00,1.7457,1.7458,1.7446,1.745,279600000.0
2009-06-03 23:55:00,1.74515,1.7455,1.7446,1.7455,423600000.0
2009-06-04 00:00:00,1.74545,1.7459,1.7453,1.7454,274200000.0
2009-06-04 00:05:00,1.7454,1.7454,1.7446,1.7448,288600000.0
2009-06-04 00:10:00,1.7443,1.7446,1.7441,1.7443,262200000.0
2009-06-04 00:15:00,1.74435,1.74465,1.744,1.74445,263600000.0
2009-06-04 00:20:00,1.74455,1.74485,1.74435,1.74485,140400000.0
2009-06-04 00:25:00,1.74475,1.7453,1.74455,1.74495,344400000.0
2009-06-04 00:30:00,1.74495,1.7457,1.7447,1.74515,540400000.0
2009-06-04 00:35:00,1.7452,1.74585,1.74515,1.74515,378200000.0
2009-06-04 00:40:00,1.74545,1.74545,1.74495,1.7451,347200000.0
2009-06-04 00:45:00,1.7451,1.74605,1.74495,1.74585,278800000.0
2009-06-04 00:50:00,1.7457,1.7462,1.7453,1.74615,198800000.0
2009-06-04 00:55:00,1.74615,1.74645,1.74555,1.74555,242000000.0
2009-06-04 01:00:00,1.74555,1.7461,1.74515,1.74545,409400000.0
2009-06-04 01:05:00,1.74555,1.7456,1.7449,1.74525,373800000.0
2009-06-04 01:10:00,1.74525,1.74575,1.74485,1.74555,129800000.0
2009-06-04 01:15:00,1.74545,1.7458,1.74525,1.7455,99800000.0
2009-06-04 01:20:00,1.74555,1.7461,1.74545,1.746,101400000.0
2009-06-04 01:25:00,1.74595,1.7464,1.7457,1.7462,151800000.0
2009-06-04 01:30:00,1.74615,1.74705,1.74615,1.74705,121600000.0
2009-06-04 01:35:00,1.74705,1.74725,1.7461,1.7468,220200000.0
2009-06-04 01:40:00,1.7468,1.74695,1.7461,1.7464,213000000.0
2009-06-04 01:45:00,1.7464,1.74675,1.74585,1.74595,320600000.0
2009-06-04 01:50:00,1.74595,1.74605,1.74505,1.74525,506600000.0
2009-06-04 01:55:00,1.7452,1.7457,1.7447,1.7457,442000000.0
2009-06-04 02:00:00,1.7456,1.74615,1.7453,1.7455,438600000.0
2009-06-04 02:05:00,1.74555,1.7462,1.7451,1.746,591200000.0
2009-06-04 02:10:00,1.7461,1.74615,1.7451,1.7455,580400000.0
2009-06-04 02:15:00,1.74565,1.7464,1.7454,1.7455,661400000.0
2009-06-04 02:20:00,1.74545,1.7461,1.74435,1.74445,814800000.0
2009-06-04 02:25:00,1.7445,1.7451,1.74415,1.74415,698400000.0
2009-06-04 02:30:00,1.74425,1.74475,1.74405,1.7444,859199999.0
2009-06-04 02:35:00,1.7445,1.74485,1.74435,1.7447,500800000.0
2009-06-04 02:40:00,1.7447,1.7447,1.74395,1.7442,293800000.0
2009-06-04 02:45:00,1.74435,1.74475,1.7442,1.74475,460400000.0
2009-06-04 02:50:00,1.7447,1.74495,1.74415,1.7443,438000000.0
2009-06-04 02:55:00,1.74395,1.7444,1.74385,1.7444,417600000.0
2009-06-04 03:00:00,1.7443,1.74455,1.744,1.7443,227600000.0
2009-06-04 03:05:00,1.7444,1.7446,1.7439,1.7441,274600000.0
2009-06-04 03:10:00,1.744,1.7448,1.7437,1.74395,822400000.0
2009-06-04 03:15:00,1.744,1.74455,1.74395,1.7442,312800000.0
2009-06-04 03:20:00,1.7441,1.74455,1.74375,1.7438,252400000.0
2009-06-04 03:25:00,1.74385,1.74425,1.7436,1.7439,596600000.0
2009-06-04 03:30:00,1.7439,1.744,1.7431,1.7439,548400000.0
2009-06-04 03:35:00,1.7439,1.7444,1.7437,1.7442,330600000.0
2009-06-04 03:40:00,1.7442,1.7442,1.7431,1.74395,385800000.0
2009-06-04 03:45:00,1.74395,1.7447,1.74395,1.74415,220400000.0
2009-06-04 03:50:00,1.74425,1.74425,1.7435,1.74365,282600000.0
2009-06-04 03:55:00,1.74365,1.74385,1.7424,1.7425,327000000.0
2009-06-04 04:00:00,1.74255,1.7429,1.7418,1.7422,600400000.0
2009-06-04 04:05:00,1.7424,1.7424,1.7418,1.7421,530400000.0
2009-06-04 04:10:00,1.742,1.7425,1.74185,1.7421,251800000.0
2009-06-04 04:15:00,1.7422,1.7424,1.742,1.7424,103400000.0
2009-06-04 04:20:00,1.7424,1.7436,1.7421,1.7436,487200000.0
2009-06-04 04:25:00,1.7436,1.7436,1.7423,1.7429,424000000.0
2009-06-04 04:30:00,1.7428,1.7432,1.74215,1.74225,552600000.0
2009-06-04 04:35:00,1.74225,1.7426,1.74145,1.7418,660800000.0
2009-06-04 04:40:00,1.7418,1.74255,1.74155,1.7423,494400000.0
2009-06-04 04:45:00,1.74215,1.743,1.742,1.743,447000000.0
2009-06-04 04:50:00,1.743,1.74325,1.74295,1.743,185000000.0
2009-06-04 04:55:00,1.743,1.7433,1.74205,1.74285,382200000.0
2009-06-04 05:00:00,1.7428,1.7432,1.742,1.7428,493200000.0
2009-06-04 05:05:00,1.7428,1.74285,1.74165,1.74215,307800000.0
2009-06-04 05:10:00,1.74205,1.74215,1.7414,1.74145,413600000.0
2009-06-04 05:15:00,1.74145,1.74205,1.74145,1.74185,497400000.0
2009-06-04 05:20:00,1.7418,1.74185,1.7412,1.74135,226800000.0
2009-06-04 05:25:00,1.74145,1.7418,1.7411,1.7413,352600000.0
2009-06-04 05:30:00,1.7413,1.7418,1.74115,1.7417,143200000.0
2009-06-04 05:35:00,1.74175,1.74215,1.74125,1.74125,195400000.0
2009-06-04 05:40:00,1.7413,1.74145,1.74085,1.74115,225600000.0
2009-06-04 05:45:00,1.74105,1.74135,1.74075,1.74075,142600000.0
2009-06-04 05:50:00,1.74075,1.741,1.73745,1.7383,617100000.0
2009-06-04 05:55:00,1.73825,1.73845,1.7372,1.73725,607400000.0
2009-06-04 06:00:00,1.7373,1.7375,1.73665,1.73735,646600000.0
2009-06-04 06:05:00,1.7375,1.738,1.73695,1.7374,404400000.0
2009-06-04 06:10:00,1.73745,1.73765,1.73625,1.7367,487000000.0
2009-06-04 06:15:00,1.7367,1.737,1.7363,1.7368,268400000.0
2009-06-04 06:20:00,1.7368,1.73695,1.7363,1.7363,676000000.0
2009-06-04 06:25:00,1.7363,1.73675,1.73605,1.73625,566600000.0
2009-06-04 06:30:00,1.73615,1.7362,1.73495,1.73505,499000000.0
2009-06-04 06:35:00,1.73505,1.7354,1.7336,1.7339,846400000.0
2009-06-04 06:40:00,1.73385,1.73475,1.7334,1.7335,602000000.0
2009-06-04 06:45:00,1.7335,1.73365,1.7327,1.7328,724200000.0
2009-06-04 06:50:00,1.7329,1.73395,1.73275,1.7338,910600000.0
2009-06-04 06:55:00,1.73385,1.73405,1.73285,1.7333,598400000.0
2009-06-04 07:00:00,1.73335,1.73445,1.7333,1.73445,679400000.0
2009-06-04 07:05:00,1.73445,1.73565,1.73425,1.73565,762400000.0
2009-06-04 07:10:00,1.73565,1.73625,1.7355,1.73585,424000000.0
2009-06-04 07:15:00,1.73605,1.7364,1.7355,1.736,759200000.0
2009-06-04 07:20:00,1.7361,1.73645,1.7351,1.7352,744800000.0
2009-06-04 07:25:00,1.73525,1.7359,1.73505,1.7358,666900000.0
2009-06-04 07:30:00,1.73585,1.73615,1.7348,1.73555,615800000.0
2009-06-04 07:35:00,1.73555,1.7358,1.73525,1.7357,393000000.0
2009-06-04 07:40:00,1.7357,1.73595,1.734,1.7344,776200000.0
2009-06-04 07:45:00,1.7345,1.73475,1.7333,1.7341,809000000.0
2009-06-04 07:50:00,1.73415,1.73435,1.7335,1.73395,1084600000.0
2009-06-04 07:55:00,1.734,1.7346,1.73365,1.734,963200000.0
2009-06-04 08:00:00,1.73405,1.73565,1.7332,1.73505,1123200000.0
2009-06-04 08:05:00,1.73505,1.7354,1.7335,1.7345,855800000.0
2009-06-04 08:10:00,1.73455,1.73665,1.7345,1.7363,758400000.0
2009-06-04 08:15:00,1.73635,1.7367,1.73545,1.7363,883800000.0
2009-06-04 08:20:00,1.7356,1.7363,1.735,1.73585,1219200000.0
2009-06-04 08:25:00,1.73585,1.7372,1.7356,1.7367,1031800000.0
2009-06-04 08:30:00,1.7367,1.73715,1.73605,1.73705,1292000000.0
2009-06-04 08:35:00,1.7371,1.73775,1.73625,1.7374,2020200000.0
2009-06-04 08:40:00,1.73735,1.73765,1.73555,1.7368,2059800000.0
2009-06-04 08:45:00,1.73675,1.73755,1.73595,1.73725,2963500000.0
2009-06-04 08:50:00,1.73715,1.73715,1.73645,1.73665,2513800000.0
2009-06-04 08:55:00,1.73665,1.73695,1.7363,1.7368,1924600000.0
2009-06-04 09:00:00,1.73675,1.7394,1.7364,1.7394,1671200000.0
2009-06-04 09:05:00,1.7394,1.7418,1.7394,1.74135,2634600000.0
2009-06-04 09:10:00,1.74135,1.7415,1.73995,1.7401,3484000000.0
2009-06-04 09:15:00,1.74005,1.7408,1.73905,1.7397,2335400000.0
2009-06-04 09:20:00,1.7397,1.7412,1.73895,1.7407,2975600000.0
2009-06-04 09:25:00,1.7405,1.7427,1.73985,1.74245,3048000001.0
2009-06-04 09:30:00,1.7423,1.74435,1.74185,1.74375,2843599998.0
2009-06-04 09:35:00,1.74385,1.74465,1.7434,1.7437,2573800000.0
2009-06-04 09:40:00,1.7437,1.7439,1.74185,1.7424,3222200000.0
2009-06-04 09:45:00,1.7424,1.74335,1.74205,1.74265,3005800000.0
2009-06-04 09:50:00,1.74265,1.74335,1.74205,1.74245,2561200000.0
2009-06-04 09:55:00,1.74245,1.74315,1.7407,1.7408,3259000000.0
2009-06-04 10:00:00,1.74085,1.74645,1.74075,1.7461,3169800000.0
2009-06-04 10:05:00,1.74605,1.7473,1.7457,1.7465,3551600000.0
2009-06-04 10:10:00,1.74645,1.74715,1.7458,1.747,3341200000.0
2009-06-04 10:15:00,1.74705,1.74765,1.74645,1.74745,2972800000.0
2009-06-04 10:20:00,1.74745,1.74915,1.7472,1.74895,2930200000.0
2009-06-04 10:25:00,1.74895,1.7491,1.7478,1.7478,2913799997.0
2009-06-04 10:30:00,1.7478,1.7489,1.747,1.74765,3005000000.0
2009-06-04 10:35:00,1.7477,1.75055,1.74755,1.74965,2975999999.0
2009-06-04 10:40:00,1.7496,1.7503,1.74875,1.74885,2912599999.0
2009-06-04 10:45:00,1.74885,1.7492,1.7471,1.74715,2563800000.0
2009-06-04 10:50:00,1.74725,1.74815,1.7468,1.7473,2979200001.0
2009-06-04 10:55:00,1.7473,1.7491,1.74715,1.7483,1944999999.0
2009-06-04 11:00:00,1.74845,1.74875,1.74685,1.74775,2758399998.0
2009-06-04 11:05:00,1.74775,1.74935,1.74715,1.74865,3184800000.0
2009-06-04 11:10:00,1.74865,1.7492,1.74775,1.74825,2650600000.0
2009-06-04 11:15:00,1.7482,1.7497,1.7482,1.74905,2231400000.0
2009-06-04 11:20:00,1.7491,1.7504,1.74885,1.74985,3055400000.0
2009-06-04 11:25:00,1.7499,1.75035,1.7482,1.74855,2984600001.0
2009-06-04 11:30:00,1.74855,1.7507,1.74835,1.7495,3115200000.0
2009-06-04 11:35:00,1.7495,1.74995,1.74805,1.74815,2352800000.0
2009-06-04 11:40:00,1.7481,1.74975,1.74745,1.7496,2165200000.0
2009-06-04 11:45:00,1.74955,1.7502,1.74885,1.74975,1681600000.0
2009-06-04 11:50:00,1.7497,1.7501,1.7482,1.7496,1797800000.0
2009-06-04 11:55:00,1.7498,1.75155,1.7498,1.7514,2937400000.0
2009-06-04 12:00:00,1.75125,1.7518,1.7508,1.751,2636400001.0
2009-06-04 12:05:00,1.75115,1.75225,1.75025,1.75035,2530700000.0
2009-06-04 12:10:00,1.75035,1.75035,1.74925,1.7496,2780800000.0
2009-06-04 12:15:00,1.74975,1.75025,1.7492,1.7501,2783600000.0
2009-06-04 12:20:00,1.7501,1.7503,1.7485,1.7492,2106000000.0
2009-06-04 12:25:00,1.74925,1.7497,1.74815,1.74895,3128300000.0
2009-06-04 12:30:00,1.749,1.75,1.74855,1.74895,3269200000.0
2009-06-04 12:35:00,1.7486,1.74905,1.74735,1.74815,2482000000.0
2009-06-04 12:40:00,1.7483,1.74955,1.7478,1.74855,2164400000.0
2009-06-04 12:45:00,1.74865,1.74875,1.74765,1.74765,2269600000.0
2009-06-04 12:50:00,1.74745,1.74875,1.74745,1.74805,1897000000.0
2009-06-04 12:55:00,1.748,1.74995,1.7472,1.7495,2198200000.0
2009-06-04 13:00:00,1.74965,1.75085,1.74905,1.7504,1784300000.0
2009-06-04 13:05:00,1.7504,1.7519,1.7499,1.75065,1885400000.0
2009-06-04 13:10:00,1.75065,1.75125,1.7496,1.7498,2084400001.0
2009-06-04 13:15:00,1.7498,1.75105,1.7495,1.75005,1522200000.0
2009-06-04 13:20:00,1.75015,1.75165,1.7487,1.75025,2042600000.0
2009-06-04 13:25:00,1.7504,1.7522,1.75015,1.75145,2041600000.0
2009-06-04 13:30:00,1.7514,1.7522,1.75105,1.752,2162400000.0
2009-06-04 13:35:00,1.752,1.75435,1.75185,1.75265,2594300000.0
2009-06-04 13:40:00,1.7526,1.75365,1.75195,1.7523,1959400000.0
2009-06-04 13:45:00,1.75235,1.75505,1.75195,1.75455,2244000000.0
2009-06-04 13:50:00,1.75445,1.7546,1.75265,1.7539,2475400001.0
2009-06-04 13:55:00,1.75385,1.75475,1.73325,1.7398,2480900000.0
2009-06-04 14:00:00,1.73995,1.74115,1.72785,1.7311,1714600000.0
2009-06-04 14:05:00,1.7311,1.73915,1.73105,1.73775,1721200000.0
2009-06-04 14:10:00,1.7377,1.74015,1.73515,1.7401,1814600000.0
2009-06-04 14:15:00,1.7402,1.7409,1.73705,1.73785,1481000000.0
2009-06-04 14:20:00,1.7378,1.7389,1.73725,1.73875,1349000000.0
2009-06-04 14:25:00,1.73875,1.7393,1.7375,1.739,1582000000.0
2009-06-04 14:30:00,1.73845,1.7392,1.73745,1.73825,1586200000.0
2009-06-04 14:35:00,1.73825,1.7386,1.73575,1.73705,1817600000.0
2009-06-04 14:40:00,1.73705,1.7372,1.73445,1.73525,1885000000.0
2009-06-04 14:45:00,1.73525,1.73605,1.7342,1.73485,2136200000.0
2009-06-04 14:50:00,1.73505,1.7363,1.73385,1.73445,2923400000.0
2009-06-04 14:55:00,1.73445,1.7372,1.7324,1.7348,2434000000.0
2009-06-04 15:00:00,1.73475,1.7362,1.73475,1.736,2425800000.0
2009-06-04 15:05:00,1.73595,1.7388,1.7359,1.73835,1857200000.0
2009-06-04 15:10:00,1.7384,1.7387,1.7345,1.73555,1805500000.0
2009-06-04 15:15:00,1.7356,1.73585,1.7344,1.7356,2001600000.0
2009-06-04 15:20:00,1.7355,1.7355,1.73235,1.7348,2060500000.0
2009-06-04 15:25:00,1.7348,1.737,1.7344,1.73645,2118400000.0
2009-06-04 15:30:00,1.7365,1.73655,1.7347,1.73495,2076000000.0
2009-06-04 15:35:00,1.73495,1.73595,1.7346,1.73555,1831600000.0
2009-06-04 15:40:00,1.7356,1.73655,1.7351,1.7364,1550600000.0
2009-06-04 15:45:00,1.73645,1.73755,1.7345,1.7346,1627799999.0
2009-06-04 15:50:00,1.7346,1.73515,1.7339,1.73465,1839000000.0
2009-06-04 15:55:00,1.73465,1.73625,1.73395,1.7354,1052400000.0
2009-06-04 16:00:00,1.7354,1.7362,1.7345,1.73485,1567200000.0
2009-06-04 16:05:00,1.7349,1.7349,1.7331,1.73365,1941400000.0
2009-06-04 16:10:00,1.73355,1.7336,1.7318,1.7318,1937400000.0
2009-06-04 16:15:00,1.7318,1.7323,1.73025,1.73115,1464600000.0
2009-06-04 16:20:00,1.73105,1.73115,1.7287,1.72945,1634900000.0
2009-06-04 16:25:00,1.7294,1.7323,1.72935,1.73215,1376000000.0
2009-06-04 16:30:00,1.7323,1.73315,1.73205,1.7328,1387000000.0
2009-06-04 16:35:00,1.7327,1.73325,1.73235,1.7331,1236000000.0
2009-06-04 16:40:00,1.7331,1.7335,1.73255,1.73295,993000000.0
2009-06-04 16:45:00,1.7329,1.7336,1.73225,1.73355,1018400000.0
2009-06-04 16:50:00,1.73345,1.7355,1.7331,1.73355,1270200000.0
2009-06-04 16:55:00,1.73355,1.7339,1.7315,1.7318,2424400000.0
2009-06-04 17:00:00,1.73185,1.735,1.73185,1.7344,1759000000.0
2009-06-04 17:05:00,1.73435,1.7344,1.73185,1.73285,1231600000.0
2009-06-04 17:10:00,1.73295,1.7337,1.7324,1.73255,985000000.0
2009-06-04 17:15:00,1.73245,1.7329,1.731,1.73125,1959200000.0
2009-06-04 17:20:00,1.73145,1.7331,1.731,1.7327,1493600000.0
2009-06-04 17:25:00,1.7326,1.7333,1.73115,1.73215,1779600000.0
2009-06-04 17:30:00,1.73215,1.7327,1.73095,1.7317,1425600000.0
2009-06-04 17:35:00,1.7317,1.7317,1.72985,1.7299,1266199998.0
2009-06-04 17:40:00,1.73035,1.73095,1.7299,1.7302,1495600000.0
2009-06-04 17:45:00,1.73025,1.7311,1.7288,1.72945,1560600000.0
2009-06-04 17:50:00,1.72945,1.72995,1.7271,1.7276,1510000000.0
2009-06-04 17:55:00,1.7276,1.7276,1.72595,1.72695,1198200000.0
2009-06-04 18:00:00,1.727,1.7279,1.72675,1.72725,1643800000.0
2009-06-04 18:05:00,1.7273,1.7273,1.72565,1.7261,1669600000.0
2009-06-04 18:10:00,1.7261,1.72745,1.7257,1.72615,1785800000.0
2009-06-04 18:15:00,1.7261,1.7265,1.7253,1.72605,2013000000.0
2009-06-04 18:20:00,1.72605,1.7261,1.72485,1.72575,1725600000.0
2009-06-04 18:25:00,1.72575,1.72595,1.7228,1.72425,1418000000.0
2009-06-04 18:30:00,1.7242,1.72455,1.722,1.7242,1777500000.0
2009-06-04 18:35:00,1.72455,1.7262,1.72415,1.72495,1779200000.0
2009-06-04 18:40:00,1.72505,1.72645,1.72475,1.72585,1578600000.0
2009-06-04 18:45:00,1.7259,1.72635,1.7247,1.7255,1623800000.0
2009-06-04 18:50:00,1.7255,1.7255,1.7239,1.72445,1675800000.0
2009-06-04 18:55:00,1.72445,1.72475,1.7223,1.72385,1575200000.0
2009-06-04 19:00:00,1.72385,1.72545,1.72385,1.7253,1398800000.0
2009-06-04 19:05:00,1.72535,1.7256,1.725,1.72505,1130400000.0
2009-06-04 19:10:00,1.7249,1.72675,1.7249,1.72545,1356000000.0
2009-06-04 19:15:00,1.72545,1.727,1.72535,1.72655,1207000000.0
2009-06-04 19:20:00,1.7265,1.7274,1.7264,1.72725,1277400000.0
2009-06-04 19:25:00,1.72725,1.7282,1.72695,1.72785,1290200000.0
2009-06-04 19:30:00,1.72795,1.7293,1.72765,1.72925,945000000.0
2009-06-04 19:35:00,1.7289,1.72925,1.72845,1.7286,867000000.0
2009-06-04 19:40:00,1.7286,1.7289,1.7279,1.72795,889200000.0
2009-06-04 19:45:00,1.72795,1.7292,1.72755,1.7286,1406600000.0
2009-06-04 19:50:00,1.7286,1.72955,1.72815,1.72935,1641000000.0
2009-06-04 19:55:00,1.72935,1.7297,1.7281,1.7288,1726400000.0
2009-06-04 20:00:00,1.7288,1.72915,1.7283,1.7289,1336000000.0
2009-06-04 20:05:00,1.7289,1.73,1.72845,1.7297,1616200000.0
2009-06-04 20:10:00,1.7296,1.73105,1.72935,1.7307,1326000000.0
2009-06-04 20:15:00,1.73085,1.73095,1.72945,1.72975,1638600000.0
2009-06-04 20:20:00,1.7298,1.73135,1.72975,1.7309,1106800000.0
2009-06-04 20:25:00,1.7309,1.73165,1.7306,1.73145,1394400000.0
2009-06-04 20:30:00,1.73145,1.73145,1.73015,1.73025,1430200000.0
2009-06-04 20:35:00,1.73025,1.7303,1.7297,1.72985,1093600000.0
2009-06-04 20:40:00,1.7299,1.7312,1.7299,1.7302,1342400000.0
2009-06-04 20:45:00,1.7302,1.7305,1.72975,1.73005,1027200000.0
2009-06-04 20:50:00,1.73025,1.7319,1.73005,1.73145,1531000000.0
2009-06-04 20:55:00,1.73145,1.732,1.7312,1.73165,1443000000.0
2009-06-04 21:00:00,1.7316,1.73225,1.73145,1.73205,1305600000.0
2009-06-04 21:05:00,1.732,1.73235,1.73025,1.7304,1554600000.0
2009-06-04 21:10:00,1.7304,1.73065,1.7293,1.7297,1124600000.0
2009-06-04 21:15:00,1.7296,1.73065,1.7296,1.7302,770200000.0
2009-06-04 21:20:00,1.7302,1.73075,1.7299,1.73015,760000000.0
2009-06-04 21:25:00,1.7301,1.7304,1.72975,1.7304,701200000.0
2009-06-04 21:30:00,1.73035,1.73075,1.72985,1.7301,1010000000.0
2009-06-04 21:35:00,1.73,1.73025,1.72935,1.72995,1014600000.0
2009-06-04 21:40:00,1.7299,1.73,1.729,1.72945,599400000.0
2009-06-04 21:45:00,1.72945,1.73,1.72875,1.72925,1113800000.0
2009-06-04 21:50:00,1.72935,1.731,1.72935,1.7306,1208000000.0
2009-06-04 21:55:00,1.7306,1.731,1.7302,1.7302,664200000.0
2009-06-04 22:00:00,1.7302,1.73085,1.7299,1.7302,610400000.0
2009-06-04 22:05:00,1.73035,1.7312,1.73005,1.7306,553600000.0
2009-06-04 22:10:00,1.73055,1.7312,1.73055,1.7309,383800000.0
2009-06-04 22:15:00,1.7309,1.73095,1.7303,1.7304,218800000.0
2009-06-04 22:20:00,1.73035,1.73035,1.72975,1.73015,218200000.0
2009-06-04 22:25:00,1.73015,1.7305,1.7297,1.7299,314200000.0
2009-06-04 22:30:00,1.7299,1.7312,1.7299,1.7302,633800000.0
2009-06-04 22:35:00,1.7302,1.7305,1.73,1.73015,349600000.0
2009-06-04 22:40:00,1.73015,1.73055,1.7298,1.7304,304400000.0
2009-06-04 22:45:00,1.7304,1.7307,1.73003,1.7304,321800000.0
2009-06-04 22:50:00,1.7304,1.73055,1.7299,1.72995,205400000.0
2009-06-04 22:55:00,1.72995,1.73015,1.72805,1.72875,509400000.0
2009-06-04 23:00:00,1.72858,1.72985,1.72795,1.7298,103200000.0
2009-06-04 23:05:00,1.72985,1.7303,1.72845,1.72965,245400000.0
2009-06-04 23:10:00,1.72955,1.7297,1.72755,1.72865,275800000.0
2009-06-04 23:15:00,1.72875,1.729,1.7279,1.72835,328200000.0
2009-06-04 23:20:00,1.72835,1.72955,1.7282,1.72885,264600000.0
2009-06-04 23:25:00,1.72905,1.72975,1.7279,1.7283,217800000.0
2009-06-04 23:30:00,1.7283,1.7285,1.7274,1.7276,125200000.0
2009-06-04 23:35:00,1.7281,1.7287,1.7277,1.7285,107800000.0
2009-06-04 23:40:00,1.7285,1.72895,1.72835,1.7287,138000000.0
2009-06-04 23:45:00,1.7287,1.729,1.72725,1.7281,377800000.0
2009-06-04 23:50:00,1.7277,1.72775,1.7255,1.726,490200000.0
2009-06-04 23:55:00,1.72595,1.72665,1.7252,1.7255,390800000.0
2009-06-05 00:00:00,1.7255,1.72645,1.7255,1.7263,323400000.0
2009-06-05 00:05:00,1.7264,1.7266,1.72595,1.7262,267400000.0
2009-06-05 00:10:00,1.72615,1.7265,1.72555,1.72555,94600000.0
2009-06-05 00:15:00,1.7256,1.7261,1.72495,1.7257,352000000.0
2009-06-05 00:20:00,1.7257,1.7257,1.72405,1.72415,175400000.0
2009-06-05 00:25:00,1.7242,1.7242,1.72305,1.72365,468400000.0
2009-06-05 00:30:00,1.7236,1.72415,1.7233,1.7236,242400000.0
2009-06-05 00:35:00,1.7241,1.7242,1.72285,1.7231,192400000.0
2009-06-05 00:40:00,1.7231,1.7233,1.7226,1.7229,130000000.0
2009-06-05 00:45:00,1.72295,1.72345,1.7229,1.7231,87600000.0
2009-06-05 00:50:00,1.7231,1.7242,1.7231,1.72385,99400000.0
2009-06-05 00:55:00,1.7238,1.7238,1.72235,1.7225,208200000.0
2009-06-05 01:00:00,1.7225,1.72305,1.7224,1.723,202200000.0
2009-06-05 01:05:00,1.72285,1.7236,1.7226,1.72355,216400000.0
2009-06-05 01:10:00,1.72355,1.72365,1.72296,1.7234,105200000.0
2009-06-05 01:15:00,1.7236,1.7236,1.7229,1.7231,84800000.0
2009-06-05 01:20:00,1.72293,1.7232,1.72225,1.72252,236400000.0
2009-06-05 01:25:00,1.7229,1.72345,1.72245,1.72265,178000000.0
2009-06-05 01:30:00,1.72265,1.72325,1.72255,1.7232,197800000.0
2009-06-05 01:35:00,1.72325,1.7246,1.7231,1.72405,240800000.0
2009-06-05 01:40:00,1.72395,1.72405,1.7231,1.72325,144400000.0
2009-06-05 01:45:00,1.72325,1.72375,1.72325,1.7235,52000000.0
2009-06-05 01:50:00,1.7235,1.724,1.7232,1.72335,478600000.0
2009-06-05 01:55:00,1.72335,1.7235,1.72305,1.72325,183200000.0
2009-06-05 02:00:00,1.72325,1.72405,1.72325,1.72385,178000000.0
2009-06-05 02:05:00,1.72385,1.72445,1.72375,1.7242,144600000.0
2009-06-05 02:10:00,1.7242,1.72485,1.72415,1.7246,172800000.0
2009-06-05 02:15:00,1.7246,1.72485,1.72375,1.724,291800000.0
2009-06-05 02:20:00,1.7241,1.7247,1.72355,1.72465,664200000.0
2009-06-05 02:25:00,1.72465,1.7249,1.724,1.7245,1071000000.0
2009-06-05 02:30:00,1.7245,1.72465,1.7234,1.72445,785200000.0
2009-06-05 02:35:00,1.7244,1.72475,1.72355,1.7236,537400000.0
2009-06-05 02:40:00,1.72365,1.7241,1.7235,1.7238,1222200000.0
2009-06-05 02:45:00,1.7238,1.72425,1.72275,1.7241,1058200000.0
2009-06-05 02:50:00,1.72415,1.7242,1.7233,1.7239,1353800000.0
2009-06-05 02:55:00,1.72385,1.72395,1.7231,1.72345,1060600000.0
2009-06-05 03:00:00,1.7234,1.7234,1.72305,1.7232,183600000.0
2009-06-05 03:05:00,1.7232,1.72325,1.7217,1.72245,663400000.0
2009-06-05 03:10:00,1.7224,1.7224,1.72125,1.7215,460800000.0
2009-06-05 03:15:00,1.72145,1.72155,1.7207,1.7207,608600000.0
2009-06-05 03:20:00,1.7207,1.7207,1.7194,1.7199,981000000.0
2009-06-05 03:25:00,1.71995,1.7202,1.71965,1.71985,862000000.0
2009-06-05 03:30:00,1.71985,1.7211,1.7197,1.72095,1188000000.0
2009-06-05 03:35:00,1.72095,1.72125,1.7208,1.72105,896600000.0
2009-06-05 03:40:00,1.72105,1.72125,1.7205,1.72075,980200000.0
2009-06-05 03:45:00,1.72075,1.7215,1.7207,1.72095,532000000.0
2009-06-05 03:50:00,1.721,1.7216,1.72095,1.721,379400000.0
2009-06-05 03:55:00,1.721,1.721,1.7204,1.72065,452400000.0
2009-06-05 04:00:00,1.7207,1.72105,1.7204,1.7207,1225600000.0
2009-06-05 04:05:00,1.7207,1.72125,1.7207,1.72115,578400000.0
2009-06-05 04:10:00,1.7212,1.7218,1.72115,1.72125,226400000.0
2009-06-05 04:15:00,1.7213,1.7217,1.721,1.7216,420400000.0
2009-06-05 04:20:00,1.7216,1.7216,1.7211,1.7215,356600000.0
2009-06-05 04:25:00,1.72155,1.72175,1.7213,1.7214,382600000.0
2009-06-05 04:30:00,1.7214,1.7216,1.72135,1.7214,279000000.0
2009-06-05 04:35:00,1.72135,1.7219,1.72125,1.7215,475400000.0
2009-06-05 04:40:00,1.72145,1.7221,1.7213,1.7219,984600000.0
2009-06-05 04:45:00,1.7219,1.7226,1.7216,1.72195,812400000.0
2009-06-05 04:50:00,1.72195,1.72225,1.72135,1.722,393200000.0
2009-06-05 04:55:00,1.72195,1.72215,1.72125,1.7213,381600000.0
2009-06-05 05:00:00,1.72135,1.72175,1.72115,1.7214,1347800000.0
2009-06-05 05:05:00,1.7214,1.7217,1.72105,1.7212,963600000.0
2009-06-05 05:10:00,1.72125,1.7216,1.72115,1.7215,393800000.0
2009-06-05 05:15:00,1.7215,1.7221,1.72125,1.7221,374800000.0
2009-06-05 05:20:00,1.72205,1.7222,1.7218,1.72195,329600000.0
2009-06-05 05:25:00,1.72195,1.72195,1.7212,1.7218,341600000.0
2009-06-05 05:30:00,1.72175,1.72175,1.72125,1.7215,340400000.0
2009-06-05 05:35:00,1.7215,1.72175,1.7213,1.7214,369600000.0
2009-06-05 05:40:00,1.72145,1.7216,1.7214,1.7216,169600000.0
2009-06-05 05:45:00,1.7216,1.72185,1.72125,1.7216,754800000.0
2009-06-05 05:50:00,1.72155,1.7218,1.7211,1.7214,349800000.0
2009-06-05 05:55:00,1.7214,1.722,1.72125,1.72195,691600000.0
2009-06-05 06:00:00,1.72195,1.7221,1.72105,1.7215,1165600000.0
2009-06-05 06:05:00,1.72155,1.7216,1.72085,1.7213,888200000.0
2009-06-05 06:10:00,1.72125,1.72175,1.7212,1.7214,920000000.0
2009-06-05 06:15:00,1.72145,1.7217,1.7211,1.72165,787800000.0
2009-06-05 06:20:00,1.7217,1.72195,1.72135,1.72155,1024800000.0
2009-06-05 06:25:00,1.7216,1.72175,1.72105,1.72155,713800000.0
2009-06-05 06:30:00,1.72155,1.7219,1.7204,1.72075,1118800000.0
2009-06-05 06:35:00,1.72125,1.7217,1.72035,1.7214,1223200000.0
2009-06-05 06:40:00,1.72145,1.7215,1.7208,1.72085,727400000.0
2009-06-05 06:45:00,1.7209,1.7219,1.7207,1.72115,1138800000.0
2009-06-05 06:50:00,1.7212,1.7216,1.72085,1.72125,640800000.0
2009-06-05 06:55:00,1.7214,1.72205,1.72125,1.72185,763400000.0
2009-06-05 07:00:00,1.72185,1.722,1.72,1.72095,878800000.0
2009-06-05 07:05:00,1.72095,1.72145,1.7206,1.72085,901600000.0
2009-06-05 07:10:00,1.72115,1.7214,1.72025,1.7208,1165600000.0
2009-06-05 07:15:00,1.7208,1.7211,1.7201,1.7201,841200000.0
2009-06-05 07:20:00,1.72015,1.72035,1.7195,1.71985,1135600000.0
2009-06-05 07:25:00,1.7198,1.7205,1.7194,1.71955,856800000.0
2009-06-05 07:30:00,1.7195,1.71995,1.717,1.7175,1044500000.0
2009-06-05 07:35:00,1.71755,1.7189,1.7174,1.71755,1027600000.0
2009-06-05 07:40:00,1.7176,1.71875,1.71725,1.71785,669200000.0
2009-06-05 07:45:00,1.7178,1.7182,1.71755,1.71785,322400000.0
2009-06-05 07:50:00,1.71785,1.71795,1.71565,1.7171,940400000.0
2009-06-05 07:55:00,1.71705,1.71835,1.71695,1.71815,1123000000.0
2009-06-05 08:00:00,1.7181,1.71965,1.71805,1.719,1338400000.0
2009-06-05 08:05:00,1.7191,1.71965,1.7184,1.7184,946400000.0
2009-06-05 08:10:00,1.7184,1.71995,1.7183,1.71955,769800000.0
2009-06-05 08:15:00,1.71955,1.71975,1.71875,1.7191,766600000.0
2009-06-05 08:20:00,1.7191,1.7198,1.7186,1.7189,478800000.0
2009-06-05 08:25:00,1.7189,1.7194,1.7185,1.71925,473600000.0
2009-06-05 08:30:00,1.7192,1.7199,1.7188,1.71985,1018400000.0
2009-06-05 08:35:00,1.71975,1.72005,1.7159,1.71665,1866600000.0
2009-06-05 08:40:00,1.7167,1.7167,1.7133,1.714,1554400000.0
2009-06-05 08:45:00,1.714,1.71515,1.71345,1.71395,1126400000.0
2009-06-05 08:50:00,1.71375,1.7151,1.71195,1.7129,969100000.0
2009-06-05 08:55:00,1.71295,1.71555,1.71255,1.71485,1177800000.0
2009-06-05 09:00:00,1.71485,1.7153,1.71375,1.71475,1201000000.0
2009-06-05 09:05:00,1.71495,1.71525,1.7141,1.7143,1189800000.0
2009-06-05 09:10:00,1.71435,1.71715,1.7135,1.71655,1377600000.0
2009-06-05 09:15:00,1.71655,1.7171,1.71575,1.71665,1117000000.0
2009-06-05 09:20:00,1.7166,1.71695,1.71565,1.7157,1706599999.0
2009-06-05 09:25:00,1.7157,1.71585,1.7136,1.715,1457000000.0
2009-06-05 09:30:00,1.715,1.715,1.7132,1.7144,2153400000.0
2009-06-05 09:35:00,1.71445,1.7157,1.7136,1.7157,1507000000.0
2009-06-05 09:40:00,1.7157,1.71725,1.71505,1.71615,1581400000.0
2009-06-05 09:45:00,1.7161,1.7173,1.715,1.7165,901600000.0
2009-06-05 09:50:00,1.7165,1.71745,1.71615,1.71705,1236800000.0
2009-06-05 09:55:00,1.71705,1.7172,1.71615,1.71665,1210200000.0
2009-06-05 10:00:00,1.71655,1.7173,1.7161,1.7169,1449800000.0
2009-06-05 10:05:00,1.7169,1.71735,1.7155,1.7155,2038800000.0
2009-06-05 10:10:00,1.7155,1.71595,1.71495,1.71575,1599800000.0
2009-06-05 10:15:00,1.71555,1.71645,1.7151,1.7161,1524400000.0
2009-06-05 10:20:00,1.71605,1.71625,1.71535,1.71545,1892599999.0
2009-06-05 10:25:00,1.7154,1.716,1.71515,1.7157,1595000000.0
2009-06-05 10:30:00,1.7157,1.7165,1.7152,1.7161,1845800000.0
2009-06-05 10:35:00,1.71615,1.71675,1.71465,1.71465,2204000000.0
2009-06-05 10:40:00,1.7147,1.7153,1.71395,1.71515,1395600000.0
2009-06-05 10:45:00,1.715,1.7174,1.7149,1.71685,921400000.0
2009-06-05 10:50:00,1.71685,1.71725,1.71575,1.71705,955600001.0
2009-06-05 10:55:00,1.717,1.71725,1.7158,1.71615,1287600000.0
2009-06-05 11:00:00,1.71605,1.7166,1.71505,1.7164,1858200000.0
2009-06-05 11:05:00,1.7164,1.71705,1.7154,1.7155,1177200000.0
2009-06-05 11:10:00,1.7155,1.7158,1.7147,1.71525,1415000000.0
2009-06-05 11:15:00,1.71535,1.7156,1.71475,1.7148,1404600000.0
2009-06-05 11:20:00,1.7148,1.7152,1.71385,1.7152,1410800000.0
2009-06-05 11:25:00,1.7152,1.71565,1.7148,1.71555,1400000000.0
2009-06-05 11:30:00,1.7152,1.7161,1.7151,1.7153,1245200000.0
2009-06-05 11:35:00,1.71535,1.71705,1.71515,1.7168,1915200000.0
2009-06-05 11:40:00,1.7168,1.71965,1.71655,1.71905,1647200000.0
2009-06-05 11:45:00,1.71905,1.7192,1.7178,1.71785,1777200000.0
2009-06-05 11:50:00,1.7179,1.719,1.7179,1.71875,1476800000.0
2009-06-05 11:55:00,1.71865,1.7206,1.71825,1.7203,1339200000.0
2009-06-05 12:00:00,1.7204,1.7206,1.7191,1.7193,1714600000.0
2009-06-05 12:05:00,1.71935,1.71945,1.7186,1.71875,686600000.0
2009-06-05 12:10:00,1.7185,1.71925,1.7182,1.71865,1644600000.0
2009-06-05 12:15:00,1.71865,1.71995,1.71855,1.71975,1414800000.0
2009-06-05 12:20:00,1.7198,1.7209,1.7192,1.72065,1153400000.0
2009-06-05 12:25:00,1.7206,1.72185,1.72035,1.7204,1619800000.0
2009-06-05 12:30:00,1.7204,1.7214,1.7202,1.72115,1401000000.0
2009-06-05 12:35:00,1.72115,1.7232,1.7211,1.72315,1448600000.0
2009-06-05 12:40:00,1.72305,1.7242,1.7226,1.7226,2009400000.0
2009-06-05 12:45:00,1.72245,1.72455,1.7224,1.72425,1510000000.0
2009-06-05 12:50:00,1.72425,1.7245,1.72175,1.7224,1819600000.0
2009-06-05 12:55:00,1.72255,1.7259,1.72255,1.72395,1431300000.0
2009-06-05 13:00:00,1.724,1.72475,1.72315,1.7242,1777600000.0
2009-06-05 13:05:00,1.7242,1.72585,1.7242,1.72565,1496800000.0
2009-06-05 13:10:00,1.72535,1.72745,1.72535,1.7268,1753700000.0
2009-06-05 13:15:00,1.72665,1.7269,1.72565,1.72645,1595400000.0
2009-06-05 13:20:00,1.72645,1.72645,1.72545,1.72595,1554400000.0
2009-06-05 13:25:00,1.726,1.7278,1.72565,1.72775,1637400000.0
2009-06-05 13:30:00,1.7277,1.72895,1.7277,1.72805,1380000000.0
2009-06-05 13:35:00,1.72805,1.7288,1.72755,1.72865,1170200000.0
2009-06-05 13:40:00,1.72865,1.72865,1.72745,1.728,2021000000.0
2009-06-05 13:45:00,1.72795,1.72815,1.726,1.72625,1893600000.0
2009-06-05 13:50:00,1.72625,1.72655,1.72565,1.7263,1201000000.0
2009-06-05 13:55:00,1.7263,1.72665,1.7258,1.7262,1674200000.0
2009-06-05 14:00:00,1.7262,1.7279,1.726,1.72715,1249400000.0
2009-06-05 14:05:00,1.72745,1.7281,1.72695,1.72765,1704200000.0
2009-06-05 14:10:00,1.72755,1.7285,1.72745,1.7275,1845200000.0
2009-06-05 14:15:00,1.7275,1.7317,1.7274,1.7309,2182000000.0
2009-06-05 14:20:00,1.7309,1.73215,1.73085,1.73185,2074399999.0
2009-06-05 14:25:00,1.73185,1.73292,1.7304,1.7307,2084800000.0
2009-06-05 14:30:00,1.7306,1.7349,1.72805,1.73405,2378400000.0
2009-06-05 14:35:00,1.734,1.73465,1.72945,1.7297,2264400000.0
2009-06-05 14:40:00,1.72955,1.7339,1.72955,1.7306,2219200000.0
2009-06-05 14:45:00,1.73035,1.73115,1.7292,1.73035,2372800000.0
2009-06-05 14:50:00,1.73025,1.7321,1.72885,1.7302,2139800000.0
2009-06-05 14:55:00,1.7303,1.7324,1.7297,1.7324,2214400000.0
2009-06-05 15:00:00,1.73225,1.7329,1.72985,1.7313,1996600000.0
2009-06-05 15:05:00,1.73125,1.7333,1.73045,1.7324,2125400000.0
2009-06-05 15:10:00,1.73215,1.7347,1.7316,1.73435,1809800000.0
2009-06-05 15:15:00,1.73435,1.7379,1.73375,1.73725,1655800000.0
2009-06-05 15:20:00,1.7374,1.7402,1.73645,1.73785,1947800000.0
2009-06-05 15:25:00,1.73785,1.7382,1.73635,1.73645,1619800000.0
2009-06-05 15:30:00,1.73645,1.7371,1.73595,1.736,1675800001.0
2009-06-05 15:35:00,1.7359,1.7373,1.7353,1.73605,1836200000.0
2009-06-05 15:40:00,1.73605,1.737,1.73505,1.73545,1685800000.0
2009-06-05 15:45:00,1.73545,1.7365,1.7347,1.73515,1742600000.0
2009-06-05 15:50:00,1.73505,1.7358,1.73295,1.7348,1272000000.0
2009-06-05 15:55:00,1.7346,1.73475,1.7325,1.73475,1195600000.0
2009-06-05 16:00:00,1.73475,1.7349,1.7337,1.7344,1386000000.0
2009-06-05 16:05:00,1.73445,1.7347,1.7325,1.7332,1745000000.0
2009-06-05 16:10:00,1.7332,1.7342,1.73235,1.73375,1405800000.0
2009-06-05 16:15:00,1.7334,1.7338,1.7325,1.7329,1256000000.0
2009-06-05 16:20:00,1.733,1.73455,1.7327,1.73365,933000000.0
2009-06-05 16:25:00,1.73365,1.7353,1.73365,1.73415,1437000000.0
2009-06-05 16:30:00,1.73415,1.73445,1.73155,1.7339,1543800000.0
2009-06-05 16:35:00,1.7339,1.7354,1.73365,1.7352,1166500000.0
2009-06-05 16:40:00,1.7354,1.73575,1.7339,1.7342,1566400000.0
2009-06-05 16:45:00,1.73425,1.73595,1.73395,1.7356,1127400000.0
2009-06-05 16:50:00,1.73575,1.7365,1.73505,1.73505,1016200000.0
2009-06-05 16:55:00,1.73515,1.73635,1.73435,1.73505,1492799999.0
2009-06-05 17:00:00,1.73515,1.73635,1.73435,1.7355,1472600000.0
2009-06-05 17:05:00,1.7356,1.7366,1.7345,1.7363,1924600000.0
2009-06-05 17:10:00,1.7365,1.7374,1.73565,1.73625,1652400000.0
2009-06-05 17:15:00,1.73615,1.73695,1.73525,1.7364,1288000000.0
2009-06-05 17:20:00,1.7365,1.73745,1.7356,1.73605,1603200000.0
2009-06-05 17:25:00,1.7358,1.7377,1.7358,1.73655,1478800000.0
2009-06-05 17:30:00,1.73655,1.73755,1.73545,1.73705,1227800000.0
2009-06-05 17:35:00,1.7369,1.738,1.73595,1.73665,979400000.0
2009-06-05 17:40:00,1.73675,1.73835,1.7367,1.73805,744000000.0
2009-06-05 17:45:00,1.73805,1.739,1.73675,1.73745,1389600000.0
2009-06-05 17:50:00,1.7374,1.7382,1.7361,1.73715,1117400000.0
2009-06-05 17:55:00,1.73715,1.7383,1.7353,1.7383,1041800000.0
2009-06-05 18:00:00,1.73785,1.73835,1.73695,1.73775,952800000.0
2009-06-05 18:05:00,1.73785,1.7386,1.7376,1.738,976000000.0
2009-06-05 18:10:00,1.7381,1.7381,1.7359,1.7361,1347800000.0
2009-06-05 18:15:00,1.73615,1.73675,1.7355,1.73655,1149000000.0
2009-06-05 18:20:00,1.7365,1.73725,1.736,1.73675,661600000.0
2009-06-05 18:25:00,1.73675,1.7373,1.7363,1.7367,904600000.0
2009-06-05 18:30:00,1.73665,1.7375,1.73645,1.73705,900400000.0
2009-06-05 18:35:00,1.737,1.73725,1.73625,1.73725,581800000.0
2009-06-05 18:40:00,1.7373,1.7375,1.73655,1.73735,532200000.0
2009-06-05 18:45:00,1.73735,1.7376,1.73665,1.73755,566400000.0
2009-06-05 18:50:00,1.73755,1.7378,1.73665,1.73685,1225600000.0
2009-06-05 18:55:00,1.73685,1.73735,1.7363,1.7371,1134600000.0
2009-06-05 19:00:00,1.7371,1.7372,1.7363,1.7367,655000000.0
2009-06-05 19:05:00,1.73665,1.7375,1.73595,1.73645,880600000.0
2009-06-05 19:10:00,1.73645,1.7381,1.73585,1.7378,792400000.0
2009-06-05 19:15:00,1.73775,1.73915,1.7372,1.739,912000000.0
2009-06-05 19:20:00,1.739,1.73905,1.7378,1.73845,1294000000.0
2009-06-05 19:25:00,1.7384,1.7385,1.73715,1.7374,1208200000.0
2009-06-05 19:30:00,1.73735,1.73775,1.73695,1.73695,622400000.0
2009-06-05 19:35:00,1.73695,1.7371,1.73655,1.73695,826000000.0
2009-06-05 19:40:00,1.7369,1.73845,1.736,1.738,1203400000.0
2009-06-05 19:45:00,1.7381,1.73835,1.7372,1.73725,995400000.0
2009-06-05 19:50:00,1.7374,1.73755,1.73705,1.73725,620800000.0
2009-06-05 19:55:00,1.7373,1.73805,1.73665,1.7375,1418600000.0
2009-06-05 20:00:00,1.73745,1.73825,1.73695,1.7375,801200001.0
2009-06-05 20:05:00,1.7373,1.7394,1.73705,1.7372,1499400000.0
2009-06-05 20:10:00,1.7372,1.74035,1.7372,1.7403,1034200000.0
2009-06-05 20:15:00,1.7403,1.7404,1.73865,1.73885,1311200000.0
2009-06-05 20:20:00,1.73885,1.7389,1.73615,1.73635,1333799999.0
2009-06-05 20:25:00,1.73635,1.73725,1.7363,1.73685,1074800000.0
2009-06-05 20:30:00,1.737,1.73755,1.7354,1.7357,1727200001.0
2009-06-05 20:35:00,1.7357,1.7363,1.73495,1.7353,845400000.0
2009-06-05 20:40:00,1.7353,1.7362,1.7352,1.7356,1427000001.0
2009-06-05 20:45:00,1.7356,1.73565,1.73495,1.73495,845200000.0
2009-06-05 20:50:00,1.73495,1.7355,1.73475,1.73515,855800000.0
2009-06-05 20:55:00,1.73515,1.73605,1.7349,1.73515,1156800000.0
2009-06-05 21:00:00,1.73515,1.7358,1.7345,1.7353,1060200000.0
2009-06-05 21:05:00,1.7353,1.73565,1.7351,1.73545,928200000.0
2009-06-05 21:10:00,1.73525,1.7358,1.7347,1.7358,1117400000.0
2009-06-05 21:15:00,1.7357,1.73625,1.73455,1.73475,1592199999.0
2009-06-05 21:20:00,1.7348,1.7357,1.7348,1.7355,1408200000.0
2009-06-05 21:25:00,1.73535,1.7357,1.7343,1.7343,1290000000.0
2009-06-05 21:30:00,1.7343,1.73565,1.7342,1.73565,796600000.0
2009-06-05 21:35:00,1.73595,1.7364,1.7358,1.7362,759000000.0
2009-06-05 21:40:00,1.73635,1.73635,1.73505,1.7353,895600000.0
2009-06-05 21:45:00,1.7353,1.7356,1.735,1.73515,818000000.0
2009-06-05 21:50:00,1.73515,1.73525,1.7344,1.7348,405600000.0
2009-06-05 21:55:00,1.7348,1.73575,1.73445,1.73515,677600000.0
2009-06-05 22:00:00,1.73505,1.73585,1.7346,1.7348,461799999.0
2009-06-05 22:05:00,1.73505,1.7359,1.73395,1.7359,251500000.0
2009-06-05 22:10:00,1.7359,1.73675,1.73555,1.73675,185200000.0
2009-06-05 22:15:00,1.7368,1.73735,1.73595,1.7361,379600000.0
2009-06-05 22:20:00,1.7361,1.7366,1.7358,1.73645,127200000.0
2009-06-05 22:25:00,1.73645,1.73645,1.73465,1.7353,185600000.0
2009-06-05 22:30:00,1.7353,1.73605,1.73515,1.7352,240000000.0
2009-06-05 22:35:00,1.73525,1.73565,1.7341,1.7345,337000000.0
2009-06-05 22:40:00,1.7345,1.7354,1.7336,1.73515,413400000.0
2009-06-05 22:45:00,1.7351,1.73615,1.73455,1.7348,462200000.0
2009-06-05 22:50:00,1.7348,1.7356,1.7333,1.73485,293400000.0
2009-06-05 22:55:00,1.7349,1.7349,1.73405,1.7343,276400000.0
2009-06-07 23:00:00,1.73307,1.73379,1.73235,1.7331,74400000.0
2009-06-07 23:05:00,1.7329,1.73345,1.7322,1.7331,57000000.0
2009-06-07 23:10:00,1.7331,1.73405,1.732,1.73375,131600000.0
2009-06-07 23:15:00,1.7333,1.73385,1.7327,1.7329,32000000.0
2009-06-07 23:20:00,1.733,1.73305,1.73285,1.73295,18600000.0
2009-06-07 23:25:00,1.73295,1.7337,1.7329,1.7337,50600000.0
2009-06-07 23:30:00,1.7335,1.7335,1.7316,1.733,69600000.0
2009-06-07 23:35:00,1.733,1.7331,1.7326,1.73305,29600000.0
2009-06-07 23:40:00,1.73325,1.7341,1.7327,1.73285,68400000.0
2009-06-07 23:45:00,1.73292,1.7346,1.7325,1.73435,175400000.0
2009-06-07 23:50:00,1.7342,1.73425,1.73355,1.73425,38200000.0
2009-06-07 23:55:00,1.73405,1.7344,1.73391,1.7343,82800000.0
2009-06-08 00:00:00,1.7343,1.736,1.7338,1.73455,185000000.0
2009-06-08 00:05:00,1.73455,1.73645,1.73455,1.7353,195600000.0
2009-06-08 00:10:00,1.7352,1.7355,1.735,1.73515,120800000.0
2009-06-08 00:15:00,1.73515,1.7356,1.73441,1.73469,216800000.0
2009-06-08 00:20:00,1.73495,1.73655,1.7348,1.73655,357200000.0
2009-06-08 00:25:00,1.73655,1.73725,1.7362,1.7366,182000000.0
2009-06-08 00:30:00,1.7368,1.73685,1.73555,1.7361,171200000.0
2009-06-08 00:35:00,1.73555,1.7368,1.73515,1.7358,414200000.0
2009-06-08 00:40:00,1.7358,1.73675,1.7356,1.73615,185400000.0
2009-06-08 00:45:00,1.73615,1.7369,1.73595,1.73655,86600000.0
2009-06-08 00:50:00,1.7365,1.73675,1.736,1.7367,100400000.0
2009-06-08 00:55:00,1.73665,1.73685,1.7356,1.73655,223200000.0
2009-06-08 01:00:00,1.73645,1.7366,1.7351,1.73535,165000000.0
2009-06-08 01:05:00,1.73535,1.73535,1.73445,1.73485,290800000.0
2009-06-08 01:10:00,1.73485,1.7352,1.7341,1.7341,737600000.0
2009-06-08 01:15:00,1.7341,1.7345,1.7333,1.73435,647800000.0
2009-06-08 01:20:00,1.7343,1.73445,1.73325,1.7336,672200000.0
2009-06-08 01:25:00,1.73365,1.73365,1.73315,1.7333,503200000.0
2009-06-08 01:30:00,1.7333,1.734,1.73275,1.7333,439600000.0
2009-06-08 01:35:00,1.7335,1.73395,1.73335,1.7334,121600000.0
2009-06-08 01:40:00,1.73345,1.7339,1.7332,1.73365,139400000.0
2009-06-08 01:45:00,1.73365,1.7338,1.7332,1.7337,222600000.0
2009-06-08 01:50:00,1.7337,1.7341,1.73345,1.73345,344600000.0
2009-06-08 01:55:00,1.73355,1.7343,1.73325,1.73375,659800000.0
2009-06-08 02:00:00,1.73375,1.7342,1.7332,1.7336,770000000.0
2009-06-08 02:05:00,1.7336,1.73405,1.7336,1.7338,906000000.0
2009-06-08 02:10:00,1.73385,1.7345,1.7337,1.7342,845200000.0
2009-06-08 02:15:00,1.7342,1.73475,1.7338,1.73455,696400000.0
2009-06-08 02:20:00,1.73455,1.73475,1.73395,1.7343,602200000.0
2009-06-08 02:25:00,1.7343,1.7355,1.73415,1.7345,1037800000.0
2009-06-08 02:30:00,1.73445,1.7348,1.73415,1.7348,511400000.0
2009-06-08 02:35:00,1.7348,1.7348,1.7342,1.73435,319800000.0
2009-06-08 02:40:00,1.7343,1.7345,1.73385,1.73405,203600000.0
2009-06-08 02:45:00,1.73395,1.734,1.733,1.7333,331000000.0
2009-06-08 02:50:00,1.7331,1.73335,1.7326,1.7332,462400000.0
2009-06-08 02:55:00,1.7331,1.73335,1.73265,1.7329,198600000.0
2009-06-08 03:00:00,1.73295,1.7333,1.7327,1.7327,172200000.0
2009-06-08 03:05:00,1.7327,1.7332,1.73245,1.73245,358200000.0
2009-06-08 03:10:00,1.73245,1.7335,1.73205,1.7335,562400000.0
2009-06-08 03:15:00,1.7334,1.7335,1.7314,1.73235,815200000.0
2009-06-08 03:20:00,1.73235,1.73235,1.7315,1.7316,471400000.0
2009-06-08 03:25:00,1.7316,1.73245,1.73125,1.73145,310800000.0
2009-06-08 03:30:00,1.73145,1.7317,1.7307,1.7312,647800000.0
2009-06-08 03:35:00,1.7312,1.7313,1.7305,1.73085,753000000.0
2009-06-08 03:40:00,1.73085,1.7312,1.73035,1.73075,354400000.0
2009-06-08 03:45:00,1.73075,1.7313,1.73015,1.7303,750000000.0
2009-06-08 03:50:00,1.7301,1.7311,1.7298,1.7311,301600000.0
2009-06-08 03:55:00,1.731,1.73135,1.7306,1.73075,433000000.0
2009-06-08 04:00:00,1.7308,1.7314,1.7308,1.7313,274400000.0
2009-06-08 04:05:00,1.73115,1.7313,1.73055,1.73105,336400000.0
2009-06-08 04:10:00,1.73105,1.73105,1.73015,1.73065,266600000.0
2009-06-08 04:15:00,1.7306,1.7308,1.72895,1.72965,705800000.0
2009-06-08 04:20:00,1.7296,1.7297,1.729,1.72935,795600000.0
2009-06-08 04:25:00,1.7294,1.7299,1.729,1.7295,363400000.0
2009-06-08 04:30:00,1.7295,1.73,1.72925,1.72965,196600000.0
2009-06-08 04:35:00,1.7296,1.72995,1.7294,1.7298,88600000.0
2009-06-08 04:40:00,1.72985,1.7299,1.7294,1.72975,326000000.0
2009-06-08 04:45:00,1.7298,1.7302,1.72975,1.7302,551800000.0
2009-06-08 04:50:00,1.7302,1.73045,1.7299,1.73,265400000.0
2009-06-08 04:55:00,1.73,1.73005,1.7297,1.7299,469600000.0
2009-06-08 05:00:00,1.7299,1.7299,1.7285,1.72955,566000000.0
2009-06-08 05:05:00,1.72955,1.7297,1.7285,1.729,580600000.0
2009-06-08 05:10:00,1.729,1.7294,1.7288,1.7292,516600000.0
2009-06-08 05:15:00,1.7292,1.72955,1.729,1.7295,511200000.0
2009-06-08 05:20:00,1.7296,1.7297,1.7287,1.72925,764800000.0
2009-06-08 05:25:00,1.72925,1.7293,1.7288,1.7291,307600000.0
2009-06-08 05:30:00,1.7291,1.72965,1.7289,1.7295,558400000.0
2009-06-08 05:35:00,1.7295,1.72975,1.7291,1.72965,411600000.0
2009-06-08 05:40:00,1.72945,1.7299,1.7294,1.7296,710600000.0
2009-06-08 05:45:00,1.7296,1.7298,1.72935,1.7296,500000000.0
2009-06-08 05:50:00,1.7296,1.7296,1.72935,1.72945,424200000.0
2009-06-08 05:55:00,1.72945,1.72965,1.72905,1.72945,646200000.0
2009-06-08 06:00:00,1.72945,1.72975,1.7293,1.7297,527400000.0
2009-06-08 06:05:00,1.7296,1.72985,1.72935,1.72941,677600000.0
2009-06-08 06:10:00,1.7297,1.72985,1.72965,1.72975,107400000.0
2009-06-08 06:15:00,1.72975,1.72995,1.72955,1.72965,392400000.0
2009-06-08 06:20:00,1.72965,1.72985,1.7294,1.7294,224000000.0
2009-06-08 06:25:00,1.7295,1.72955,1.72905,1.72925,416200000.0
2009-06-08 06:30:00,1.72925,1.72975,1.7292,1.7294,324600000.0
2009-06-08 06:35:00,1.72955,1.7298,1.72865,1.72895,620800000.0
2009-06-08 06:40:00,1.7289,1.72915,1.7278,1.728,779200000.0
2009-06-08 06:45:00,1.728,1.7288,1.7279,1.72835,479800000.0
2009-06-08 06:50:00,1.72835,1.7286,1.72805,1.72835,304200000.0
2009-06-08 06:55:00,1.72855,1.7287,1.72815,1.7286,551000000.0
2009-06-08 07:00:00,1.72875,1.73005,1.7283,1.7299,659000000.0
2009-06-08 07:05:00,1.7299,1.7303,1.72945,1.7303,600400000.0
2009-06-08 07:10:00,1.7303,1.7307,1.73005,1.7304,487000000.0
2009-06-08 07:15:00,1.7304,1.7306,1.7301,1.73055,510000000.0
2009-06-08 07:20:00,1.7306,1.7306,1.72965,1.7303,648800000.0
2009-06-08 07:25:00,1.7303,1.7306,1.7296,1.7298,736600000.0
2009-06-08 07:30:00,1.7298,1.72995,1.7293,1.72975,615600000.0
2009-06-08 07:35:00,1.7298,1.73005,1.7294,1.72985,676800000.0
2009-06-08 07:40:00,1.72985,1.73015,1.72945,1.7301,598000000.0
2009-06-08 07:45:00,1.73015,1.73045,1.7291,1.72955,635200000.0
2009-06-08 07:50:00,1.72945,1.7301,1.7294,1.72975,386800000.0
2009-06-08 07:55:00,1.72975,1.73005,1.72925,1.72925,514200000.0
2009-06-08 08:00:00,1.72925,1.72945,1.7256,1.72755,1110000000.0
2009-06-08 08:05:00,1.7275,1.7282,1.7259,1.7268,1260800000.0
2009-06-08 08:10:00,1.7268,1.72755,1.72575,1.72755,837000000.0
2009-06-08 08:15:00,1.72755,1.72815,1.7264,1.72765,922200000.0
2009-06-08 08:20:00,1.72765,1.72795,1.7265,1.72715,1102200000.0
2009-06-08 08:25:00,1.7271,1.7275,1.7265,1.72715,1210400000.0
2009-06-08 08:30:00,1.72715,1.72735,1.72655,1.72715,897000000.0
2009-06-08 08:35:00,1.72715,1.7279,1.72695,1.72755,933600000.0
2009-06-08 08:40:00,1.7275,1.728,1.72715,1.72715,1007800000.0
2009-06-08 08:45:00,1.72715,1.72805,1.727,1.7276,1236400000.0
2009-06-08 08:50:00,1.7276,1.7284,1.72595,1.7276,1534400000.0
2009-06-08 08:55:00,1.7276,1.72905,1.72745,1.72905,1217600000.0
2009-06-08 09:00:00,1.72905,1.73015,1.7282,1.7286,1091800000.0
2009-06-08 09:05:00,1.7288,1.7291,1.7276,1.7286,944400000.0
2009-06-08 09:10:00,1.72865,1.72995,1.7277,1.72935,1482200000.0
2009-06-08 09:15:00,1.72935,1.7307,1.72935,1.73045,1334200000.0
2009-06-08 09:20:00,1.7304,1.73115,1.73005,1.73115,1038000000.0
2009-06-08 09:25:00,1.73115,1.7315,1.7292,1.72935,1538000000.0
2009-06-08 09:30:00,1.72945,1.7297,1.7286,1.7294,835200000.0
2009-06-08 09:35:00,1.7294,1.7308,1.7293,1.7299,1173800000.0
2009-06-08 09:40:00,1.7299,1.7304,1.7289,1.72995,1844200000.0
2009-06-08 09:45:00,1.73005,1.7307,1.7293,1.7302,1898000000.0
2009-06-08 09:50:00,1.73005,1.7311,1.7297,1.7302,2606200000.0
2009-06-08 09:55:00,1.7302,1.7314,1.7298,1.73125,2622599999.0
2009-06-08 10:00:00,1.73105,1.7331,1.7299,1.7329,2660200000.0
2009-06-08 10:05:00,1.73305,1.73635,1.73295,1.7354,2450800000.0
2009-06-08 10:10:00,1.7353,1.73705,1.7349,1.73655,2571200000.0
2009-06-08 10:15:00,1.7365,1.73805,1.7358,1.73705,3158400000.0
2009-06-08 10:20:00,1.73705,1.73795,1.7363,1.73655,2642800000.0
2009-06-08 10:25:00,1.73655,1.7378,1.7363,1.7365,3253200000.0
2009-06-08 10:30:00,1.73645,1.73655,1.73535,1.73565,1980800000.0
2009-06-08 10:35:00,1.7356,1.73635,1.7351,1.73555,2260000000.0
2009-06-08 10:40:00,1.7356,1.7376,1.73445,1.73685,2074800000.0
2009-06-08 10:45:00,1.7368,1.7372,1.73595,1.7366,1935000000.0
2009-06-08 10:50:00,1.7367,1.7367,1.73535,1.73595,1713000000.0
2009-06-08 10:55:00,1.7359,1.7362,1.73255,1.73265,2038400000.0
2009-06-08 11:00:00,1.73265,1.7328,1.73115,1.7327,2448600000.0
2009-06-08 11:05:00,1.7327,1.73345,1.7323,1.73345,1755400000.0
2009-06-08 11:10:00,1.7334,1.7342,1.7332,1.7338,2430400000.0
2009-06-08 11:15:00,1.7337,1.73445,1.7332,1.7342,2497000000.0
2009-06-08 11:20:00,1.7342,1.73485,1.7341,1.73445,3078400000.0
2009-06-08 11:25:00,1.73445,1.7348,1.73395,1.7344,3200600000.0
2009-06-08 11:30:00,1.7344,1.73515,1.7337,1.7349,2075800000.0
2009-06-08 11:35:00,1.73495,1.73755,1.73455,1.7373,2560800001.0
2009-06-08 11:40:00,1.7373,1.7387,1.73685,1.737,2474800000.0
2009-06-08 11:45:00,1.73695,1.73775,1.7362,1.7369,2497400000.0
2009-06-08 11:50:00,1.73685,1.73805,1.73645,1.738,2519800000.0
2009-06-08 11:55:00,1.7381,1.73825,1.73625,1.73745,2417400000.0
2009-06-08 12:00:00,1.7374,1.7375,1.7362,1.7364,2614800000.0
2009-06-08 12:05:00,1.73645,1.7381,1.73575,1.73745,2704600000.0
2009-06-08 12:10:00,1.73745,1.7405,1.7373,1.74025,2352400000.0
2009-06-08 12:15:00,1.7403,1.74185,1.73975,1.74015,3170400000.0
2009-06-08 12:20:00,1.74025,1.7404,1.73775,1.73795,2836600000.0
2009-06-08 12:25:00,1.73785,1.738,1.73655,1.7369,2423400000.0
2009-06-08 12:30:00,1.7369,1.7382,1.7366,1.73775,2506600002.0
2009-06-08 12:35:00,1.73775,1.7382,1.73685,1.73725,1731600000.0
2009-06-08 12:40:00,1.7372,1.73735,1.73625,1.7369,836400000.0
2009-06-08 12:45:00,1.73695,1.7376,1.73655,1.7368,1282600000.0
2009-06-08 12:50:00,1.73685,1.7383,1.7368,1.7381,1567200000.0
2009-06-08 12:55:00,1.7381,1.73845,1.7376,1.7377,1662800000.0
2009-06-08 13:00:00,1.7376,1.7388,1.73725,1.7377,1803200000.0
2009-06-08 13:05:00,1.7377,1.7389,1.7373,1.7387,1932400000.0
2009-06-08 13:10:00,1.7387,1.74015,1.73835,1.74005,801799999.0
2009-06-08 13:15:00,1.74015,1.74265,1.7391,1.7425,2576500000.0
2009-06-08 13:20:00,1.74255,1.74345,1.74235,1.7426,2388200000.0
2009-06-08 13:25:00,1.7426,1.7444,1.7426,1.74285,2933800000.0
2009-06-08 13:30:00,1.74285,1.74355,1.74235,1.743,2520400001.0
2009-06-08 13:35:00,1.7432,1.7437,1.7426,1.74295,2158400000.0
2009-06-08 13:40:00,1.74295,1.7431,1.7417,1.74205,2288400000.0
2009-06-08 13:45:00,1.7421,1.74265,1.74155,1.74255,2261800000.0
2009-06-08 13:50:00,1.74255,1.7429,1.7415,1.7427,1916400000.0
2009-06-08 13:55:00,1.74255,1.74285,1.74165,1.74275,1744800000.0
2009-06-08 14:00:00,1.74255,1.7436,1.74185,1.74255,2338200000.0
2009-06-08 14:05:00,1.74255,1.7433,1.742,1.7433,2888600000.0
2009-06-08 14:10:00,1.7433,1.7434,1.7412,1.7415,2556800000.0
2009-06-08 14:15:00,1.74155,1.74235,1.74065,1.74085,2384200000.0
2009-06-08 14:20:00,1.7409,1.7412,1.7399,1.74,1826599999.0
2009-06-08 14:25:00,1.73995,1.74125,1.7395,1.74035,1638800000.0
2009-06-08 14:30:00,1.7403,1.7413,1.7403,1.74065,2379400000.0
2009-06-08 14:35:00,1.7407,1.741,1.7402,1.74035,2484200000.0
2009-06-08 14:40:00,1.74025,1.74085,1.7399,1.74045,1739800000.0
2009-06-08 14:45:00,1.7404,1.7412,1.74025,1.741,1368200000.0
2009-06-08 14:50:00,1.74095,1.7424,1.74085,1.7423,2027200000.0
2009-06-08 14:55:00,1.7423,1.7424,1.74165,1.74175,1731599999.0
2009-06-08 15:00:00,1.74185,1.7419,1.7411,1.7412,1658600000.0
2009-06-08 15:05:00,1.74115,1.74175,1.74065,1.7417,1829000000.0
2009-06-08 15:10:00,1.74165,1.7422,1.7413,1.7422,2366000000.0
2009-06-08 15:15:00,1.74205,1.74275,1.74125,1.74255,2093400000.0
2009-06-08 15:20:00,1.7426,1.74285,1.73985,1.7402,2683800000.0
2009-06-08 15:25:00,1.7402,1.741,1.73985,1.7407,1877200000.0
2009-06-08 15:30:00,1.7407,1.7416,1.7399,1.7414,2107200000.0
2009-06-08 15:35:00,1.7414,1.74165,1.74055,1.74095,2517400000.0
2009-06-08 15:40:00,1.74095,1.742,1.74055,1.74135,2153400000.0
2009-06-08 15:45:00,1.74135,1.7415,1.7406,1.741,1702800000.0
2009-06-08 15:50:00,1.741,1.74155,1.7405,1.7412,2181200000.0
2009-06-08 15:55:00,1.74115,1.7424,1.741,1.74215,2178200001.0
2009-06-08 16:00:00,1.74215,1.7443,1.742,1.74325,3431600000.0
2009-06-08 16:05:00,1.7433,1.7451,1.743,1.7444,2812000000.0
2009-06-08 16:10:00,1.7445,1.74495,1.744,1.74445,2002200000.0
2009-06-08 16:15:00,1.74445,1.74485,1.74385,1.744,1225900000.0
2009-06-08 16:20:00,1.74395,1.7459,1.74365,1.7458,2128000000.0
2009-06-08 16:25:00,1.74575,1.7487,1.74565,1.7486,1836100000.0
2009-06-08 16:30:00,1.7486,1.7486,1.7468,1.74725,2021600000.0
2009-06-08 16:35:00,1.7471,1.7471,1.74495,1.74535,2432799999.0
2009-06-08 16:40:00,1.74535,1.746,1.74515,1.7452,2036800000.0
2009-06-08 16:45:00,1.7452,1.7475,1.745,1.7469,2581800000.0
2009-06-08 16:50:00,1.74695,1.7483,1.7468,1.748,1919900000.0
2009-06-08 16:55:00,1.74805,1.74915,1.7471,1.7487,2508200000.0
2009-06-08 17:00:00,1.7487,1.7487,1.74685,1.7472,2566400000.0
2009-06-08 17:05:00,1.7472,1.7477,1.74675,1.7471,2215200000.0
2009-06-08 17:10:00,1.74715,1.74785,1.7463,1.74645,2688900000.0
2009-06-08 17:15:00,1.7462,1.74645,1.74485,1.7452,2761800000.0
2009-06-08 17:20:00,1.7452,1.7454,1.7441,1.7453,2615200000.0
2009-06-08 17:25:00,1.74545,1.7456,1.74495,1.74515,2713000000.0
2009-06-08 17:30:00,1.74525,1.7459,1.74465,1.74525,3193000000.0
2009-06-08 17:35:00,1.74525,1.74575,1.7446,1.7447,3270600000.0
2009-06-08 17:40:00,1.7446,1.7448,1.7433,1.74395,2543600000.0
2009-06-08 17:45:00,1.7439,1.7445,1.7433,1.7433,2397600000.0
2009-06-08 17:50:00,1.74335,1.7451,1.7432,1.7451,2673799997.0
2009-06-08 17:55:00,1.74515,1.746,1.7445,1.74575,2582800000.0
2009-06-08 18:00:00,1.7459,1.74645,1.7451,1.74525,2336800000.0
2009-06-08 18:05:00,1.74525,1.7473,1.7451,1.7472,1803200000.0
2009-06-08 18:10:00,1.7472,1.74765,1.74665,1.7475,1871600000.0
2009-06-08 18:15:00,1.7475,1.7477,1.74675,1.74705,2389800000.0
2009-06-08 18:20:00,1.74705,1.74855,1.7468,1.7477,2265400000.0
2009-06-08 18:25:00,1.7478,1.75005,1.7474,1.74965,2096800001.0
2009-06-08 18:30:00,1.7497,1.7503,1.74935,1.7498,1791600000.0
2009-06-08 18:35:00,1.7498,1.7505,1.7494,1.7497,1849200000.0
2009-06-08 18:40:00,1.7497,1.751,1.74955,1.7507,1247000000.0
2009-06-08 18:45:00,1.7507,1.7511,1.7496,1.75015,1330400000.0
2009-06-08 18:50:00,1.75,1.7512,1.75,1.7503,1542800000.0
2009-06-08 18:55:00,1.75035,1.75145,1.75025,1.7507,1830000000.0
2009-06-08 19:00:00,1.75075,1.75075,1.74905,1.7495,2362000000.0
2009-06-08 19:05:00,1.74965,1.75105,1.74945,1.7502,2169399996.0
2009-06-08 19:10:00,1.7502,1.75035,1.7497,1.74995,967400000.0
2009-06-08 19:15:00,1.74995,1.75195,1.74995,1.7514,1532000000.0
2009-06-08 19:20:00,1.7513,1.75145,1.7506,1.75115,1700800000.0
2009-06-08 19:25:00,1.7511,1.75185,1.7506,1.75135,2658800000.0
2009-06-08 19:30:00,1.75135,1.7517,1.7508,1.75165,1893399999.0
2009-06-08 19:35:00,1.7515,1.7523,1.7512,1.7518,1397000001.0
2009-06-08 19:40:00,1.7518,1.752,1.7502,1.7508,2175600000.0
2009-06-08 19:45:00,1.7509,1.752,1.7509,1.7515,2473400000.0
2009-06-08 19:50:00,1.75155,1.7528,1.75145,1.75265,2673800000.0
2009-06-08 19:55:00,1.75265,1.75265,1.7517,1.7519,1531100000.0
2009-06-08 20:00:00,1.7518,1.7524,1.7516,1.75205,1964600000.0
2009-06-08 20:05:00,1.75205,1.75235,1.75185,1.7522,1364200000.0
2009-06-08 20:10:00,1.7522,1.7524,1.7515,1.75165,1321800000.0
2009-06-08 20:15:00,1.75155,1.75215,1.75115,1.7521,1111400000.0
2009-06-08 20:20:00,1.7521,1.75285,1.7513,1.7523,1284800000.0
2009-06-08 20:25:00,1.7523,1.75285,1.75155,1.7523,1526800000.0
2009-06-08 20:30:00,1.7523,1.75255,1.75155,1.75225,1273200000.0
2009-06-08 20:35:00,1.75225,1.75235,1.75165,1.7517,896600000.0
2009-06-08 20:40:00,1.75175,1.75285,1.7517,1.75285,953800000.0
2009-06-08 20:45:00,1.7528,1.7528,1.7516,1.7519,1954000000.0
2009-06-08 20:50:00,1.75195,1.75245,1.7516,1.7518,1085200000.0
2009-06-08 20:55:00,1.75175,1.7522,1.75125,1.7513,1810400000.0
2009-06-08 21:00:00,1.7514,1.7526,1.7512,1.75235,1787400000.0
2009-06-08 21:05:00,1.7524,1.75275,1.752,1.75205,1237000000.0
2009-06-08 21:10:00,1.752,1.752,1.7506,1.7515,1186200000.0
2009-06-08 21:15:00,1.7515,1.75285,1.75095,1.7528,1143800000.0
2009-06-08 21:20:00,1.7528,1.75305,1.7521,1.75295,1624200000.0
2009-06-08 21:25:00,1.75285,1.7537,1.7522,1.7528,2037800000.0
2009-06-08 21:30:00,1.7528,1.75355,1.75235,1.75285,2091799998.0
2009-06-08 21:35:00,1.75285,1.7536,1.7523,1.75265,2472199999.0
2009-06-08 21:40:00,1.7526,1.75295,1.75205,1.75245,1186199999.0
2009-06-08 21:45:00,1.7523,1.75255,1.7517,1.75175,1504000000.0
2009-06-08 21:50:00,1.7519,1.752,1.7512,1.7516,1311000000.0
2009-06-08 21:55:00,1.75155,1.7524,1.75135,1.7522,1224399999.0
2009-06-08 22:00:00,1.7522,1.7526,1.75185,1.75195,804000000.0
2009-06-08 22:05:00,1.75195,1.75245,1.7517,1.75205,1145599999.0
2009-06-08 22:10:00,1.75205,1.7527,1.75205,1.7525,541600000.0
2009-06-08 22:15:00,1.75245,1.75295,1.7524,1.7526,833600000.0
2009-06-08 22:20:00,1.7526,1.7528,1.75215,1.75215,468800000.0
2009-06-08 22:25:00,1.7521,1.75285,1.75205,1.7527,733199999.0
2009-06-08 22:30:00,1.7527,1.7531,1.75205,1.7525,483600000.0
2009-06-08 22:35:00,1.75245,1.7535,1.7522,1.75255,1049400000.0
2009-06-08 22:40:00,1.7526,1.75295,1.7519,1.75205,831200000.0
2009-06-08 22:45:00,1.752,1.75225,1.75115,1.75205,547400000.0
2009-06-08 22:50:00,1.75215,1.7524,1.7513,1.75225,625000000.0
2009-06-08 22:55:00,1.75225,1.75235,1.7513,1.7516,547000000.0
2009-06-08 23:00:00,1.75165,1.75225,1.75105,1.7515,179800000.0
2009-06-08 23:05:00,1.7516,1.75215,1.7515,1.75175,146400000.0
2009-06-08 23:10:00,1.75175,1.75175,1.7512,1.75165,133000000.0
2009-06-08 23:15:00,1.7517,1.75275,1.75165,1.75225,332600000.0
2009-06-08 23:20:00,1.75225,1.7524,1.75165,1.75215,355600000.0
2009-06-08 23:25:00,1.75195,1.7521,1.7514,1.7517,96600000.0
2009-06-08 23:30:00,1.7517,1.7518,1.7513,1.7517,367000000.0
2009-06-08 23:35:00,1.7517,1.75175,1.75095,1.75105,279000000.0
2009-06-08 23:40:00,1.7506,1.75115,1.7503,1.7507,161000000.0
2009-06-08 23:45:00,1.75075,1.75125,1.75075,1.75125,63600000.0
2009-06-08 23:50:00,1.75074,1.7514,1.75074,1.7512,111800000.0
2009-06-08 23:55:00,1.7512,1.7512,1.75057,1.75115,227400000.0
2009-06-09 00:00:00,1.75105,1.7515,1.751,1.7513,75400000.0
2009-06-09 00:05:00,1.7513,1.75145,1.7501,1.7507,149800000.0
2009-06-09 00:10:00,1.7508,1.7515,1.75065,1.75105,53800000.0
2009-06-09 00:15:00,1.75095,1.75195,1.7509,1.75195,105800000.0
2009-06-09 00:20:00,1.75185,1.75265,1.7508,1.75105,177400000.0
2009-06-09 00:25:00,1.7512,1.75145,1.7506,1.75065,281800000.0
2009-06-09 00:30:00,1.7506,1.75135,1.74975,1.75045,461800000.0
2009-06-09 00:35:00,1.75045,1.7506,1.75,1.75025,139800000.0
2009-06-09 00:40:00,1.75005,1.75025,1.7497,1.7497,153600000.0
2009-06-09 00:45:00,1.7498,1.75085,1.7498,1.7503,110600000.0
2009-06-09 00:50:00,1.7505,1.75095,1.7493,1.7495,275000000.0
2009-06-09 00:55:00,1.7497,1.75005,1.74945,1.75,179000000.0
2009-06-09 01:00:00,1.7497,1.7516,1.7496,1.7508,514200000.0
2009-06-09 01:05:00,1.75085,1.7514,1.75055,1.7509,449200000.0
2009-06-09 01:10:00,1.75105,1.7518,1.7509,1.7515,790800000.0
2009-06-09 01:15:00,1.75155,1.75175,1.75115,1.7512,228200000.0
2009-06-09 01:20:00,1.7512,1.75195,1.75065,1.75135,939000000.0
2009-06-09 01:25:00,1.75115,1.75155,1.75065,1.7512,867800000.0
2009-06-09 01:30:00,1.75125,1.7514,1.751,1.7513,658400000.0
2009-06-09 01:35:00,1.7513,1.7513,1.7504,1.75095,552200000.0
2009-06-09 01:40:00,1.751,1.75225,1.7508,1.75185,919200000.0
2009-06-09 01:45:00,1.7519,1.7524,1.7511,1.75215,917000000.0
2009-06-09 01:50:00,1.75225,1.75255,1.75145,1.75235,712400000.0
2009-06-09 01:55:00,1.75205,1.75335,1.752,1.7527,733200000.0
2009-06-09 02:00:00,1.7527,1.75395,1.7522,1.75305,1092000000.0
2009-06-09 02:05:00,1.75305,1.75375,1.75195,1.7528,865200000.0
2009-06-09 02:10:00,1.753,1.7537,1.7527,1.7531,900000000.0
2009-06-09 02:15:00,1.75315,1.75335,1.7521,1.7527,768200000.0
2009-06-09 02:20:00,1.75275,1.75315,1.75245,1.75285,302600000.0
2009-06-09 02:25:00,1.7529,1.7533,1.75285,1.75325,315200000.0
2009-06-09 02:30:00,1.7533,1.7538,1.75315,1.75375,480400000.0
2009-06-09 02:35:00,1.7537,1.754,1.75335,1.75365,245200000.0
2009-06-09 02:40:00,1.75355,1.7538,1.75225,1.75235,793200000.0
2009-06-09 02:45:00,1.75235,1.75305,1.7522,1.75285,815000000.0
2009-06-09 02:50:00,1.7528,1.7529,1.75225,1.7524,205600000.0
2009-06-09 02:55:00,1.7524,1.7524,1.75115,1.75185,639600000.0
2009-06-09 03:00:00,1.75185,1.75245,1.75165,1.75195,397400000.0
2009-06-09 03:05:00,1.752,1.7524,1.7515,1.7516,253400000.0
2009-06-09 03:10:00,1.7516,1.75185,1.7512,1.7512,327400000.0
2009-06-09 03:15:00,1.7512,1.7518,1.7512,1.7517,357200000.0
2009-06-09 03:20:00,1.7517,1.7519,1.7516,1.7518,328000000.0
2009-06-09 03:25:00,1.7519,1.7522,1.7518,1.7518,266800000.0
2009-06-09 03:30:00,1.7518,1.75255,1.7518,1.75235,543400000.0
2009-06-09 03:35:00,1.7523,1.7526,1.75225,1.7523,173800000.0
2009-06-09 03:40:00,1.7524,1.75265,1.7521,1.75255,362400000.0
2009-06-09 03:45:00,1.75255,1.75295,1.75225,1.75265,550400000.0
2009-06-09 03:50:00,1.75265,1.75265,1.75165,1.7521,658600000.0
2009-06-09 03:55:00,1.7521,1.75235,1.751,1.7513,481600000.0
2009-06-09 04:00:00,1.75135,1.75195,1.75135,1.75165,632400000.0
2009-06-09 04:05:00,1.7517,1.7524,1.75165,1.75175,678000000.0
2009-06-09 04:10:00,1.7517,1.7523,1.75165,1.752,637800000.0
2009-06-09 04:15:00,1.7519,1.75305,1.7519,1.7529,290600000.0
2009-06-09 04:20:00,1.75285,1.75325,1.7526,1.75315,409400000.0
2009-06-09 04:25:00,1.75305,1.75305,1.7515,1.7518,821800000.0
2009-06-09 04:30:00,1.7518,1.7527,1.75145,1.75255,704400000.0
2009-06-09 04:35:00,1.75255,1.7532,1.7525,1.75255,339000000.0
2009-06-09 04:40:00,1.75235,1.75255,1.75195,1.75205,937800000.0
2009-06-09 04:45:00,1.752,1.75275,1.7519,1.7525,722600000.0
2009-06-09 04:50:00,1.7526,1.7526,1.75075,1.7509,1261400000.0
2009-06-09 04:55:00,1.7509,1.75205,1.75085,1.75175,726200000.0
2009-06-09 05:00:00,1.75175,1.75255,1.75175,1.7523,591400000.0
2009-06-09 05:05:00,1.7523,1.7523,1.7523,1.7523,205200000.0
2009-06-09 05:10:00,1.752,1.7522,1.75145,1.7519,692600000.0
2009-06-09 05:15:00,1.75195,1.75195,1.75055,1.75055,776400000.0
2009-06-09 05:20:00,1.75055,1.7515,1.75045,1.7507,1155000000.0
2009-06-09 05:25:00,1.7508,1.7516,1.75045,1.75085,1003400000.0
2009-06-09 05:30:00,1.7509,1.75235,1.75085,1.75235,879600000.0
2009-06-09 05:35:00,1.7523,1.75235,1.7512,1.7518,709200000.0
2009-06-09 05:40:00,1.75185,1.752,1.75105,1.75165,532000000.0
2009-06-09 05:45:00,1.7517,1.75235,1.7516,1.75215,457600000.0
2009-06-09 05:50:00,1.75225,1.75245,1.75145,1.75215,254200000.0
2009-06-09 05:55:00,1.75215,1.75255,1.7506,1.75065,802600000.0
2009-06-09 06:00:00,1.75065,1.7519,1.75055,1.75135,1179000000.0
2009-06-09 06:05:00,1.75135,1.75215,1.75115,1.75155,739800000.0
2009-06-09 06:10:00,1.7516,1.75195,1.75105,1.75105,695800000.0
2009-06-09 06:15:00,1.7511,1.7519,1.75095,1.75125,604200000.0
2009-06-09 06:20:00,1.75125,1.7517,1.7507,1.75115,1154800000.0
2009-06-09 06:25:00,1.75115,1.75125,1.7505,1.751,685000000.0
2009-06-09 06:30:00,1.75105,1.75185,1.7501,1.75065,631400000.0
2009-06-09 06:35:00,1.7506,1.75135,1.74985,1.75035,672600000.0
2009-06-09 06:40:00,1.75025,1.75055,1.7499,1.7505,616600000.0
2009-06-09 06:45:00,1.7505,1.75085,1.7504,1.75085,513800000.0
2009-06-09 06:50:00,1.75085,1.7518,1.75075,1.7517,1093600000.0
2009-06-09 06:55:00,1.7517,1.7518,1.75075,1.7514,747600000.0
2009-06-09 07:00:00,1.7513,1.75165,1.75035,1.75105,745400000.0
2009-06-09 07:05:00,1.7511,1.7516,1.75095,1.75115,354800000.0
2009-06-09 07:10:00,1.7512,1.7521,1.75115,1.75175,564400000.0
2009-06-09 07:15:00,1.75175,1.75255,1.7515,1.7523,359000000.0
2009-06-09 07:20:00,1.7523,1.7528,1.752,1.75255,324000000.0
2009-06-09 07:25:00,1.75255,1.75315,1.7523,1.7526,562000000.0
2009-06-09 07:30:00,1.75265,1.754,1.75265,1.75395,520800000.0
2009-06-09 07:35:00,1.75395,1.75395,1.7531,1.75325,552400000.0
2009-06-09 07:40:00,1.7532,1.7536,1.75295,1.7533,415600000.0
2009-06-09 07:45:00,1.75335,1.7539,1.753,1.75355,896400000.0
2009-06-09 07:50:00,1.7536,1.7541,1.7527,1.7532,813400000.0
2009-06-09 07:55:00,1.75325,1.75455,1.75325,1.7539,791400000.0
2009-06-09 08:00:00,1.7538,1.75455,1.75285,1.7534,1084600000.0
2009-06-09 08:05:00,1.7534,1.7538,1.7525,1.75375,483800000.0
2009-06-09 08:10:00,1.75375,1.7542,1.75235,1.75355,593200000.0
2009-06-09 08:15:00,1.7537,1.75395,1.75275,1.75345,1054600000.0
2009-06-09 08:20:00,1.75345,1.75385,1.7524,1.7536,1080600000.0
2009-06-09 08:25:00,1.7536,1.75535,1.7536,1.75515,576600000.0
2009-06-09 08:30:00,1.75515,1.7556,1.75405,1.7553,692600000.0
2009-06-09 08:35:00,1.7555,1.76,1.75525,1.75925,1886600000.0
2009-06-09 08:40:00,1.7593,1.7603,1.7582,1.7588,1825600000.0
2009-06-09 08:45:00,1.7588,1.7592,1.75785,1.75795,1608600000.0
2009-06-09 08:50:00,1.75805,1.75865,1.7575,1.75775,1947200000.0
2009-06-09 08:55:00,1.7578,1.7589,1.75715,1.75755,3479100000.0
2009-06-09 09:00:00,1.7574,1.7587,1.75725,1.7585,1538200000.0
2009-06-09 09:05:00,1.7585,1.7604,1.75825,1.7599,2106900000.0
2009-06-09 09:10:00,1.7599,1.76045,1.7591,1.7593,2358400000.0
2009-06-09 09:15:00,1.75945,1.7598,1.75795,1.7591,1006200000.0
2009-06-09 09:20:00,1.7591,1.75955,1.75815,1.75925,1141999999.0
2009-06-09 09:25:00,1.75915,1.75965,1.7582,1.7585,1338999999.0
2009-06-09 09:30:00,1.7585,1.75875,1.75725,1.7582,2290600000.0
2009-06-09 09:35:00,1.75825,1.7587,1.75735,1.75795,2169600000.0
2009-06-09 09:40:00,1.75785,1.7581,1.75685,1.7569,1778700000.0
2009-06-09 09:45:00,1.75695,1.75725,1.7553,1.75605,2101800000.0
2009-06-09 09:50:00,1.75615,1.7566,1.75525,1.75545,2061999999.0
2009-06-09 09:55:00,1.75545,1.7561,1.7551,1.7559,2195400000.0
2009-06-09 10:00:00,1.7559,1.7561,1.75545,1.75595,1864800000.0
2009-06-09 10:05:00,1.756,1.75685,1.75565,1.75625,1800600000.0
2009-06-09 10:10:00,1.7562,1.75665,1.75505,1.7559,2155199999.0
2009-06-09 10:15:00,1.7559,1.7564,1.75535,1.75595,2296000000.0
2009-06-09 10:20:00,1.75595,1.75605,1.7547,1.75515,1834400000.0
2009-06-09 10:25:00,1.7551,1.75555,1.7547,1.7552,1750400000.0
2009-06-09 10:30:00,1.7552,1.7565,1.75455,1.7561,1184400000.0
2009-06-09 10:35:00,1.75605,1.7574,1.75585,1.75715,1836000000.0
2009-06-09 10:40:00,1.7573,1.75815,1.7566,1.75735,2600999999.0
2009-06-09 10:45:00,1.75735,1.75755,1.75635,1.75695,2479400000.0
2009-06-09 10:50:00,1.75705,1.75745,1.756,1.75675,2184999999.0
2009-06-09 10:55:00,1.7568,1.7579,1.75655,1.7576,2460000000.0
2009-06-09 11:00:00,1.7576,1.75765,1.75575,1.75665,1780200001.0
2009-06-09 11:05:00,1.75675,1.7588,1.75675,1.75875,2268000000.0
2009-06-09 11:10:00,1.75865,1.75915,1.7575,1.7576,2970399999.0
2009-06-09 11:15:00,1.75745,1.7583,1.7573,1.7579,2665199999.0
2009-06-09 11:20:00,1.7579,1.7584,1.75645,1.75735,2480800000.0
2009-06-09 11:25:00,1.75745,1.7577,1.7568,1.7574,2078000000.0
2009-06-09 11:30:00,1.75735,1.75785,1.7564,1.75735,1152000000.0
2009-06-09 11:35:00,1.75735,1.7586,1.75685,1.75845,1282800000.0
2009-06-09 11:40:00,1.7585,1.7596,1.75815,1.75905,2643200000.0
2009-06-09 11:45:00,1.75905,1.7596,1.75835,1.75855,2369200000.0
2009-06-09 11:50:00,1.7585,1.7587,1.7575,1.75795,1942400001.0
2009-06-09 11:55:00,1.75795,1.7585,1.7574,1.75825,2512800000.0
2009-06-09 12:00:00,1.75825,1.75905,1.758,1.758,2036799999.0
2009-06-09 12:05:00,1.7581,1.7585,1.75635,1.7571,2499000000.0
2009-06-09 12:10:00,1.7571,1.75805,1.7567,1.75795,2113600001.0
2009-06-09 12:15:00,1.75805,1.75895,1.75785,1.75825,1662400000.0
2009-06-09 12:20:00,1.75815,1.759,1.75745,1.7579,1666200000.0
2009-06-09 12:25:00,1.75785,1.75805,1.7571,1.7576,1737800000.0
2009-06-09 12:30:00,1.75765,1.75905,1.7575,1.7588,1770800000.0
2009-06-09 12:35:00,1.75875,1.7601,1.7584,1.7599,2288400000.0
2009-06-09 12:40:00,1.75985,1.7611,1.75965,1.761,1167600000.0
2009-06-09 12:45:00,1.761,1.7612,1.75985,1.75985,1443000000.0
2009-06-09 12:50:00,1.7598,1.76095,1.7598,1.7607,1583000001.0
2009-06-09 12:55:00,1.7607,1.7609,1.7592,1.7592,1723400000.0
2009-06-09 13:00:00,1.7592,1.76025,1.75875,1.75985,1899000002.0
2009-06-09 13:05:00,1.75995,1.7617,1.75995,1.76125,2459200000.0
2009-06-09 13:10:00,1.7612,1.76315,1.7612,1.76295,1475200000.0
2009-06-09 13:15:00,1.76275,1.76305,1.7622,1.7625,2268200000.0
2009-06-09 13:20:00,1.7625,1.76315,1.7615,1.7619,1855200000.0
2009-06-09 13:25:00,1.76195,1.76215,1.7609,1.76095,2726400001.0
2009-06-09 13:30:00,1.7608,1.7612,1.75895,1.7597,2777000000.0
2009-06-09 13:35:00,1.7597,1.7602,1.7589,1.7597,2421199999.0
2009-06-09 13:40:00,1.75965,1.75995,1.75905,1.7592,3004000000.0
2009-06-09 13:45:00,1.75915,1.76085,1.75885,1.76,2717100000.0
2009-06-09 13:50:00,1.76005,1.76005,1.75595,1.75725,2822800000.0
2009-06-09 13:55:00,1.7572,1.7577,1.75625,1.7567,2578000000.0
2009-06-09 14:00:00,1.7567,1.7572,1.7558,1.75625,2372000000.0
2009-06-09 14:05:00,1.75635,1.7573,1.75555,1.75715,2141800000.0
2009-06-09 14:10:00,1.7571,1.75725,1.754,1.75575,2171600000.0
2009-06-09 14:15:00,1.75575,1.75725,1.75495,1.75725,2279600000.0
2009-06-09 14:20:00,1.75725,1.7583,1.7568,1.7568,1643400000.0
2009-06-09 14:25:00,1.7568,1.75725,1.75485,1.75575,3051799998.0
2009-06-09 14:30:00,1.75585,1.75625,1.7553,1.756,3017600002.0
2009-06-09 14:35:00,1.7561,1.7576,1.7561,1.7572,3018999998.0
2009-06-09 14:40:00,1.7571,1.7597,1.7568,1.75855,2540400001.0
2009-06-09 14:45:00,1.75855,1.7599,1.7582,1.7597,3245000001.0
2009-06-09 14:50:00,1.7599,1.76045,1.7583,1.7584,2780800000.0
2009-06-09 14:55:00,1.7584,1.75905,1.758,1.758,3042400000.0
2009-06-09 15:00:00,1.758,1.7586,1.75725,1.7583,3216600000.0
2009-06-09 15:05:00,1.75835,1.75855,1.7569,1.75745,2517600002.0
2009-06-09 15:10:00,1.75745,1.7582,1.75655,1.7569,2720200001.0
2009-06-09 15:15:00,1.757,1.7572,1.75445,1.75495,2680600000.0
2009-06-09 15:20:00,1.7549,1.75615,1.75465,1.7553,2256600000.0
2009-06-09 15:25:00,1.75525,1.7565,1.7551,1.75625,2682799997.0
2009-06-09 15:30:00,1.7563,1.7573,1.7554,1.75705,1988400000.0
2009-06-09 15:35:00,1.7571,1.7582,1.75655,1.75735,2699600000.0
2009-06-09 15:40:00,1.75745,1.7585,1.7573,1.7577,2647800000.0
2009-06-09 15:45:00,1.75775,1.75835,1.757,1.758,3184400000.0
2009-06-09 15:50:00,1.75785,1.75885,1.75775,1.7586,2730400001.0
2009-06-09 15:55:00,1.7587,1.7592,1.7581,1.75885,2203600000.0
2009-06-09 16:00:00,1.75885,1.7597,1.7585,1.7585,2868400002.0
2009-06-09 16:05:00,1.7586,1.7594,1.7583,1.75845,2957000000.0
2009-06-09 16:10:00,1.75845,1.7608,1.75785,1.7597,2440200000.0
2009-06-09 16:15:00,1.75965,1.76135,1.7595,1.76065,2720600000.0
2009-06-09 16:20:00,1.7607,1.76215,1.76045,1.76175,2317000000.0
2009-06-09 16:25:00,1.7617,1.7635,1.761,1.76265,2541400000.0
2009-06-09 16:30:00,1.76265,1.76265,1.76115,1.7616,2073400000.0
2009-06-09 16:35:00,1.7616,1.76185,1.7603,1.76065,1939800000.0
2009-06-09 16:40:00,1.7607,1.7615,1.7602,1.76055,1806800000.0
2009-06-09 16:45:00,1.7605,1.76115,1.7597,1.761,2462600000.0
2009-06-09 16:50:00,1.76085,1.76205,1.7601,1.76185,2761800000.0
2009-06-09 16:55:00,1.76185,1.7627,1.76075,1.76245,2711600000.0
2009-06-09 17:00:00,1.76245,1.7629,1.7612,1.7616,3008400000.0
2009-06-09 17:05:00,1.76165,1.76205,1.7608,1.76115,2434399999.0
2009-06-09 17:10:00,1.7611,1.76175,1.76085,1.76155,1940200001.0
2009-06-09 17:15:00,1.76155,1.76215,1.76085,1.76115,1876400000.0
2009-06-09 17:20:00,1.76115,1.76225,1.761,1.7613,1847200000.0
2009-06-09 17:25:00,1.76135,1.76165,1.7598,1.7604,2309400000.0
2009-06-09 17:30:00,1.76045,1.76045,1.7597,1.76015,2655599998.0
2009-06-09 17:35:00,1.76015,1.7605,1.7589,1.75955,2573800001.0
2009-06-09 17:40:00,1.75955,1.7605,1.7594,1.7602,2074800000.0
2009-06-09 17:45:00,1.7602,1.76085,1.7601,1.7603,2099200000.0
2009-06-09 17:50:00,1.7603,1.76125,1.76025,1.7603,1530400000.0
2009-06-09 17:55:00,1.76035,1.76075,1.7601,1.7602,639800000.0
2009-06-09 18:00:00,1.7602,1.76035,1.7588,1.75925,2708199999.0
2009-06-09 18:05:00,1.75925,1.7594,1.75815,1.7589,2469400000.0
2009-06-09 18:10:00,1.75895,1.75965,1.7584,1.75945,1737200000.0
2009-06-09 18:15:00,1.75955,1.761,1.75945,1.76035,1811800000.0
2009-06-09 18:20:00,1.76035,1.76085,1.75955,1.76005,2815400000.0
2009-06-09 18:25:00,1.76005,1.76025,1.7591,1.75965,2446799999.0
2009-06-09 18:30:00,1.75965,1.76005,1.75895,1.7596,2154600001.0
2009-06-09 18:35:00,1.75955,1.7603,1.7593,1.75995,2508800000.0
2009-06-09 18:40:00,1.75995,1.7608,1.7593,1.75955,2423000000.0
2009-06-09 18:45:00,1.75955,1.7598,1.7588,1.7596,2335399998.0
2009-06-09 18:50:00,1.7596,1.7603,1.7594,1.76005,1945200000.0
2009-06-09 18:55:00,1.76005,1.76055,1.75975,1.7598,2073400000.0
2009-06-09 19:00:00,1.7598,1.76045,1.75945,1.75995,2383199998.0
2009-06-09 19:05:00,1.75995,1.7602,1.75955,1.76005,1639200000.0
2009-06-09 19:10:00,1.76005,1.76035,1.7593,1.76005,2595600000.0
2009-06-09 19:15:00,1.76005,1.7612,1.7595,1.76085,1602600000.0
2009-06-09 19:20:00,1.7609,1.7613,1.7604,1.76065,1829200000.0
2009-06-09 19:25:00,1.7607,1.76075,1.75995,1.76025,1769200000.0
2009-06-09 19:30:00,1.7603,1.76075,1.76005,1.7606,1185200000.0
2009-06-09 19:35:00,1.7606,1.76095,1.7595,1.75985,1886800000.0
2009-06-09 19:40:00,1.7599,1.7605,1.7593,1.75945,1470000000.0
2009-06-09 19:45:00,1.7594,1.76,1.7593,1.7596,1703000000.0
2009-06-09 19:50:00,1.7597,1.75995,1.7594,1.7598,1864600000.0
2009-06-09 19:55:00,1.7597,1.76005,1.7594,1.76005,714600000.0
2009-06-09 20:00:00,1.76005,1.76145,1.75995,1.761,669400000.0
2009-06-09 20:05:00,1.76105,1.7616,1.7605,1.76115,952400000.0
2009-06-09 20:10:00,1.76115,1.76125,1.7605,1.7609,1101400000.0
2009-06-09 20:15:00,1.7609,1.7612,1.7606,1.7608,1102600000.0
2009-06-09 20:20:00,1.7608,1.76135,1.7599,1.7606,2012700000.0
2009-06-09 20:25:00,1.76055,1.7612,1.7594,1.76065,1648400000.0
2009-06-09 20:30:00,1.7607,1.7615,1.7597,1.76,2061800000.0
2009-06-09 20:35:00,1.76,1.76045,1.75915,1.7602,1996200000.0
2009-06-09 20:40:00,1.7602,1.7603,1.75935,1.75945,1736600000.0
2009-06-09 20:45:00,1.75945,1.7601,1.7593,1.7597,1674600001.0
2009-06-09 20:50:00,1.7597,1.76045,1.7597,1.76015,589400000.0
2009-06-09 20:55:00,1.76015,1.76075,1.7601,1.76065,852399999.0
2009-06-09 21:00:00,1.7607,1.761,1.75965,1.75995,1321000000.0
2009-06-09 21:05:00,1.75995,1.76025,1.7592,1.7593,881600000.0
2009-06-09 21:10:00,1.7593,1.75995,1.75885,1.759,1265600000.0
2009-06-09 21:15:00,1.759,1.75965,1.75885,1.75945,1157600000.0
2009-06-09 21:20:00,1.75945,1.7596,1.7586,1.7593,1069800000.0
2009-06-09 21:25:00,1.75925,1.75995,1.7592,1.7593,758200000.0
2009-06-09 21:30:00,1.75925,1.7597,1.75885,1.75925,1091800000.0
2009-06-09 21:35:00,1.75915,1.76025,1.75905,1.7597,1446800000.0
2009-06-09 21:40:00,1.75975,1.75995,1.75945,1.7595,1171800000.0
2009-06-09 21:45:00,1.7598,1.7603,1.7595,1.7597,1116600000.0
2009-06-09 21:50:00,1.7597,1.76005,1.7595,1.7597,587000000.0
2009-06-09 21:55:00,1.7597,1.7597,1.7588,1.75895,1021600000.0
2009-06-09 22:00:00,1.7589,1.75955,1.7589,1.7592,293600000.0
2009-06-09 22:05:00,1.75915,1.7599,1.7589,1.7594,327200000.0
2009-06-09 22:10:00,1.7594,1.7596,1.75895,1.7592,470400000.0
2009-06-09 22:15:00,1.75935,1.76025,1.7592,1.75965,410200000.0
2009-06-09 22:20:00,1.75965,1.75985,1.7588,1.7589,988400000.0
2009-06-09 22:25:00,1.75895,1.75955,1.75885,1.75945,848800000.0
2009-06-09 22:30:00,1.75965,1.75985,1.7592,1.75975,280400000.0
2009-06-09 22:35:00,1.7597,1.75985,1.75925,1.75965,254800000.0
2009-06-09 22:40:00,1.75965,1.75965,1.7592,1.7592,184000000.0
2009-06-09 22:45:00,1.7591,1.75965,1.75905,1.7595,310000000.0
2009-06-09 22:50:00,1.7595,1.7596,1.7592,1.7594,166600000.0
2009-06-09 22:55:00,1.7592,1.7592,1.7581,1.75815,169200000.0
2009-06-09 23:00:00,1.75805,1.7586,1.75805,1.7584,56000000.0
2009-06-09 23:05:00,1.75865,1.75865,1.75815,1.7583,53600000.0
2009-06-09 23:10:00,1.7583,1.7584,1.758,1.7582,51000000.0
2009-06-09 23:15:00,1.75815,1.7583,1.7581,1.75825,55000000.0
2009-06-09 23:20:00,1.7583,1.75865,1.7582,1.75845,97400000.0
2009-06-09 23:25:00,1.7584,1.75855,1.758,1.7584,52200000.0
2009-06-09 23:30:00,1.7584,1.7587,1.7582,1.7586,90600000.0
2009-06-09 23:35:00,1.75855,1.75915,1.75855,1.75915,72200000.0
2009-06-09 23:40:00,1.75915,1.75925,1.7584,1.75863,178200000.0
2009-06-09 23:45:00,1.75885,1.75905,1.7585,1.7585,156200000.0
2009-06-09 23:50:00,1.7585,1.7586,1.75815,1.7585,84400000.0
2009-06-09 23:55:00,1.7585,1.7586,1.7573,1.7579,246800000.0
2009-06-10 00:00:00,1.7577,1.75845,1.7577,1.75815,149400000.0
2009-06-10 00:05:00,1.7582,1.7584,1.75815,1.7584,99800000.0
2009-06-10 00:10:00,1.75845,1.7591,1.7576,1.75805,414400000.0
2009-06-10 00:15:00,1.75815,1.75875,1.7578,1.7578,240200000.0
2009-06-10 00:20:00,1.75785,1.7586,1.7578,1.7581,246000000.0
2009-06-10 00:25:00,1.75805,1.75865,1.75775,1.75825,158800000.0
2009-06-10 00:30:00,1.75825,1.7584,1.75795,1.75815,93000000.0
2009-06-10 00:35:00,1.7582,1.7591,1.75815,1.75875,160800000.0
2009-06-10 00:40:00,1.7587,1.759,1.75845,1.7585,78800000.0
2009-06-10 00:45:00,1.75855,1.7586,1.7583,1.7584,196600000.0
2009-06-10 00:50:00,1.75845,1.75875,1.75805,1.75835,238600000.0
2009-06-10 00:55:00,1.75835,1.7594,1.75835,1.7593,216600000.0
2009-06-10 01:00:00,1.7593,1.76015,1.75885,1.759,303400000.0
2009-06-10 01:05:00,1.7592,1.7592,1.75865,1.75885,234800000.0
2009-06-10 01:10:00,1.75895,1.7591,1.7585,1.7586,184000000.0
2009-06-10 01:15:00,1.7585,1.7593,1.75845,1.75885,290800000.0
2009-06-10 01:20:00,1.75895,1.759,1.7587,1.7588,232400000.0
2009-06-10 01:25:00,1.7588,1.7591,1.7587,1.7588,277200000.0
2009-06-10 01:30:00,1.7588,1.75895,1.7585,1.75885,96200000.0
2009-06-10 01:35:00,1.75885,1.75895,1.75812,1.75845,331000000.0
2009-06-10 01:40:00,1.75845,1.75895,1.7584,1.7585,447000000.0
2009-06-10 01:45:00,1.7585,1.7587,1.7584,1.7585,319800000.0
2009-06-10 01:50:00,1.7585,1.7593,1.75825,1.75915,171400000.0
2009-06-10 01:55:00,1.7592,1.7598,1.75895,1.7591,1151000000.0
2009-06-10 02:00:00,1.7594,1.7599,1.759,1.75935,813400000.0
2009-06-10 02:05:00,1.7593,1.75995,1.75905,1.7595,809400000.0
2009-06-10 02:10:00,1.7595,1.75975,1.75915,1.75925,855600000.0
2009-06-10 02:15:00,1.75925,1.76,1.7589,1.76,697400000.0
2009-06-10 02:20:00,1.76005,1.76065,1.75965,1.75965,984000000.0
2009-06-10 02:25:00,1.7597,1.76,1.75935,1.75935,623600000.0
2009-06-10 02:30:00,1.7594,1.7595,1.7588,1.7591,1100200000.0
2009-06-10 02:35:00,1.75905,1.7602,1.7583,1.7599,1144400000.0
2009-06-10 02:40:00,1.7599,1.76025,1.759,1.75955,806200000.0
2009-06-10 02:45:00,1.7595,1.7601,1.7594,1.7599,191800000.0
2009-06-10 02:50:00,1.75995,1.7602,1.7586,1.75875,796200000.0
2009-06-10 02:55:00,1.75875,1.759,1.7581,1.75875,1030600000.0
2009-06-10 03:00:00,1.7587,1.75965,1.75785,1.75925,1160000000.0
2009-06-10 03:05:00,1.75925,1.75955,1.7586,1.75935,917400000.0
2009-06-10 03:10:00,1.75935,1.75975,1.75845,1.75935,1356200000.0
2009-06-10 03:15:00,1.75935,1.7595,1.75885,1.759,940400000.0
2009-06-10 03:20:00,1.759,1.75955,1.7589,1.75915,680600000.0
2009-06-10 03:25:00,1.75915,1.7594,1.7581,1.7581,781800000.0
2009-06-10 03:30:00,1.75815,1.75895,1.75785,1.7588,1113400000.0
2009-06-10 03:35:00,1.7588,1.7588,1.75795,1.75855,1037400000.0
2009-06-10 03:40:00,1.75855,1.759,1.7582,1.7583,930400000.0
2009-06-10 03:45:00,1.7583,1.7588,1.7581,1.75875,343200000.0
2009-06-10 03:50:00,1.75875,1.7593,1.75855,1.75895,750400000.0
2009-06-10 03:55:00,1.75895,1.7591,1.7583,1.75855,397200000.0
2009-06-10 04:00:00,1.7586,1.75885,1.7583,1.7587,389400000.0
2009-06-10 04:05:00,1.75865,1.75885,1.75825,1.75845,632600000.0
2009-06-10 04:10:00,1.75805,1.75875,1.75805,1.7585,560600000.0
2009-06-10 04:15:00,1.75845,1.75885,1.75835,1.75885,520000000.0
2009-06-10 04:20:00,1.75885,1.7598,1.75885,1.75905,300200000.0
2009-06-10 04:25:00,1.75905,1.75945,1.75895,1.75905,294800000.0
2009-06-10 04:30:00,1.759,1.7597,1.75895,1.75935,622000000.0
2009-06-10 04:35:00,1.75935,1.75945,1.7588,1.75945,945600000.0
2009-06-10 04:40:00,1.75945,1.7597,1.7583,1.75915,374000000.0
2009-06-10 04:45:00,1.75915,1.75925,1.75845,1.75865,408800000.0
2009-06-10 04:50:00,1.7586,1.75905,1.7584,1.75875,635200000.0
2009-06-10 04:55:00,1.75895,1.7596,1.75825,1.75905,504000000.0
2009-06-10 05:00:00,1.75905,1.75935,1.75895,1.75925,337200000.0
2009-06-10 05:05:00,1.7594,1.7594,1.75895,1.75915,308200000.0
2009-06-10 05:10:00,1.75915,1.7597,1.759,1.75965,284200000.0
2009-06-10 05:15:00,1.75965,1.75965,1.7592,1.7593,171400000.0
2009-06-10 05:20:00,1.7592,1.7603,1.75855,1.7601,997800000.0
2009-06-10 05:25:00,1.7601,1.76015,1.75915,1.76,705600000.0
2009-06-10 05:30:00,1.75995,1.76005,1.75925,1.7594,430600000.0
2009-06-10 05:35:00,1.75945,1.75985,1.7594,1.75945,391000000.0
2009-06-10 05:40:00,1.7595,1.7599,1.7593,1.7595,299800000.0
2009-06-10 05:45:00,1.7595,1.7598,1.75945,1.7598,173000000.0
2009-06-10 05:50:00,1.7598,1.76,1.7598,1.7598,217000000.0
2009-06-10 05:55:00,1.7598,1.76015,1.7596,1.7598,496800000.0
2009-06-10 06:00:00,1.7598,1.76035,1.7598,1.7598,577800000.0
2009-06-10 06:05:00,1.7598,1.7598,1.7588,1.7588,726800000.0
2009-06-10 06:10:00,1.75885,1.7591,1.7583,1.7589,416200000.0
2009-06-10 06:15:00,1.75885,1.75895,1.75785,1.75845,548200000.0
2009-06-10 06:20:00,1.75845,1.75845,1.7575,1.7579,677400000.0
2009-06-10 06:25:00,1.75762,1.75815,1.75754,1.758,510400000.0
2009-06-10 06:30:00,1.75795,1.75825,1.75765,1.75825,405600000.0
2009-06-10 06:35:00,1.7587,1.7587,1.75785,1.7586,296600000.0
2009-06-10 06:40:00,1.75835,1.75855,1.75765,1.75805,376600000.0
2009-06-10 06:45:00,1.7581,1.75825,1.75705,1.75705,612600000.0
2009-06-10 06:50:00,1.75715,1.7578,1.7567,1.75735,790400000.0
2009-06-10 06:55:00,1.7573,1.75775,1.7569,1.7574,463000000.0
2009-06-10 07:00:00,1.7574,1.7575,1.7567,1.75695,639800000.0
2009-06-10 07:05:00,1.75695,1.75775,1.75645,1.7568,485600000.0
2009-06-10 07:10:00,1.7568,1.7575,1.75665,1.7573,981200000.0
2009-06-10 07:15:00,1.75735,1.7582,1.75705,1.7581,782600000.0
2009-06-10 07:20:00,1.75815,1.7588,1.75785,1.7588,675000000.0
2009-06-10 07:25:00,1.75875,1.7594,1.7584,1.75875,715000000.0
2009-06-10 07:30:00,1.7587,1.75985,1.7583,1.75985,1057600000.0
2009-06-10 07:35:00,1.7598,1.7617,1.7597,1.76085,742600000.0
2009-06-10 07:40:00,1.7608,1.7608,1.7596,1.75985,468400000.0
2009-06-10 07:45:00,1.7599,1.76085,1.75985,1.7604,791200000.0
2009-06-10 07:50:00,1.7605,1.76155,1.75995,1.761,861200000.0
2009-06-10 07:55:00,1.76095,1.76125,1.7606,1.7609,498200000.0
2009-06-10 08:00:00,1.7609,1.7625,1.7607,1.76225,973200000.0
2009-06-10 08:05:00,1.76225,1.76275,1.7615,1.76225,533600000.0
2009-06-10 08:10:00,1.76225,1.7626,1.7616,1.7618,580600000.0
2009-06-10 08:15:00,1.76185,1.76295,1.76115,1.76285,582400000.0
2009-06-10 08:20:00,1.76285,1.7637,1.7621,1.76265,746600000.0
2009-06-10 08:25:00,1.7627,1.7633,1.76235,1.7626,453800000.0
2009-06-10 08:30:00,1.7625,1.76535,1.7622,1.7648,888400000.0
2009-06-10 08:35:00,1.7649,1.76575,1.76415,1.7653,1789200000.0
2009-06-10 08:40:00,1.76525,1.76685,1.7651,1.76615,1362600001.0
2009-06-10 08:45:00,1.7661,1.76615,1.76525,1.766,1573000000.0
2009-06-10 08:50:00,1.766,1.76735,1.766,1.76685,1465000000.0
2009-06-10 08:55:00,1.76685,1.76705,1.76305,1.7638,1745800000.0
2009-06-10 09:00:00,1.7638,1.76485,1.76235,1.76235,1466100000.0
2009-06-10 09:05:00,1.76225,1.7628,1.76165,1.7624,1679999999.0
2009-06-10 09:10:00,1.76245,1.764,1.7619,1.7628,1792700000.0
2009-06-10 09:15:00,1.7628,1.76355,1.76245,1.76345,1507400000.0
2009-06-10 09:20:00,1.7635,1.7636,1.76165,1.76205,1165600000.0
2009-06-10 09:25:00,1.76205,1.7622,1.7606,1.76135,1202000000.0
2009-06-10 09:30:00,1.76125,1.76215,1.76125,1.76175,1123400000.0
2009-06-10 09:35:00,1.76195,1.76205,1.761,1.7612,1325400000.0
2009-06-10 09:40:00,1.7612,1.7614,1.75935,1.7599,2122400000.0
2009-06-10 09:45:00,1.7599,1.7618,1.7599,1.76135,2089600000.0
2009-06-10 09:50:00,1.76135,1.76295,1.7612,1.76165,1560300000.0
2009-06-10 09:55:00,1.7616,1.7637,1.7616,1.7629,1149400000.0
2009-06-10 10:00:00,1.76285,1.76475,1.7625,1.76345,1625800000.0
2009-06-10 10:05:00,1.76345,1.7642,1.76285,1.7642,2477600000.0
2009-06-10 10:10:00,1.76415,1.7644,1.7631,1.76365,2023400000.0
2009-06-10 10:15:00,1.76365,1.76395,1.7632,1.7633,1815000000.0
2009-06-10 10:20:00,1.7633,1.7637,1.76225,1.7636,1676600000.0
2009-06-10 10:25:00,1.76355,1.76365,1.76075,1.7612,1844200000.0
2009-06-10 10:30:00,1.7612,1.7631,1.75945,1.7609,1281800000.0
2009-06-10 10:35:00,1.7609,1.7616,1.7603,1.76105,2154000000.0
2009-06-10 10:40:00,1.76115,1.763,1.761,1.7625,1951200000.0
2009-06-10 10:45:00,1.7625,1.7636,1.762,1.762,1993800000.0
2009-06-10 10:50:00,1.76195,1.7628,1.7612,1.7617,2122000001.0
2009-06-10 10:55:00,1.7617,1.76185,1.7608,1.76125,2265300000.0
2009-06-10 11:00:00,1.76125,1.76185,1.75945,1.76175,2015000000.0
2009-06-10 11:05:00,1.76175,1.7626,1.7616,1.7619,2754799998.0
2009-06-10 11:10:00,1.76175,1.7623,1.76065,1.76095,2936600000.0
2009-06-10 11:15:00,1.76095,1.76105,1.759,1.75985,2770200000.0
2009-06-10 11:20:00,1.75985,1.7605,1.7595,1.75965,2188400000.0
2009-06-10 11:25:00,1.7596,1.75985,1.7564,1.75865,2823400000.0
2009-06-10 11:30:00,1.75875,1.7592,1.75825,1.75855,1858800000.0
2009-06-10 11:35:00,1.75865,1.7592,1.7576,1.7578,2462600000.0
2009-06-10 11:40:00,1.7578,1.75905,1.7576,1.75835,2104600000.0
2009-06-10 11:45:00,1.75835,1.75875,1.75755,1.7583,1680000000.0
2009-06-10 11:50:00,1.7585,1.75945,1.75785,1.75905,2281600000.0
2009-06-10 11:55:00,1.7591,1.7593,1.7576,1.7593,2001800000.0
2009-06-10 12:00:00,1.75925,1.7606,1.7589,1.76,1717200000.0
2009-06-10 12:05:00,1.7601,1.7607,1.7595,1.7601,2072400001.0
2009-06-10 12:10:00,1.7601,1.7624,1.75965,1.76145,2166399999.0
2009-06-10 12:15:00,1.76135,1.76325,1.7611,1.76295,1605000000.0
2009-06-10 12:20:00,1.76295,1.7637,1.7622,1.7636,2511200000.0
2009-06-10 12:25:00,1.7636,1.7637,1.76255,1.7631,1447800000.0
2009-06-10 12:30:00,1.76305,1.7641,1.76265,1.7627,1397200000.0
2009-06-10 12:35:00,1.76275,1.7649,1.76225,1.7642,2596800000.0
2009-06-10 12:40:00,1.76425,1.7648,1.7622,1.7626,2310800000.0
2009-06-10 12:45:00,1.7628,1.76385,1.7626,1.7635,1626000000.0
2009-06-10 12:50:00,1.7635,1.76375,1.76265,1.7635,1221200000.0
2009-06-10 12:55:00,1.7635,1.7636,1.762,1.76225,1201800000.0
2009-06-10 13:00:00,1.76225,1.7627,1.76115,1.76195,1565600000.0
2009-06-10 13:05:00,1.76195,1.76345,1.76195,1.76265,824000000.0
2009-06-10 13:10:00,1.76265,1.7643,1.7625,1.76425,1899199999.0
2009-06-10 13:15:00,1.76425,1.7652,1.76395,1.76485,2259200001.0
2009-06-10 13:20:00,1.76485,1.7673,1.76435,1.76655,1735200000.0
2009-06-10 13:25:00,1.7666,1.76905,1.76605,1.7689,1860799999.0
2009-06-10 13:30:00,1.7689,1.7689,1.76675,1.7668,2305800000.0
2009-06-10 13:35:00,1.76675,1.76675,1.76605,1.76635,1989000000.0
2009-06-10 13:40:00,1.76635,1.76655,1.76445,1.76525,1471200000.0
2009-06-10 13:45:00,1.7653,1.76565,1.7647,1.7651,1695200000.0
2009-06-10 13:50:00,1.7651,1.7659,1.76495,1.76565,2320400000.0
2009-06-10 13:55:00,1.76565,1.76605,1.7649,1.76535,2660600000.0
2009-06-10 14:00:00,1.76535,1.7655,1.76365,1.7642,2200800000.0
2009-06-10 14:05:00,1.76415,1.7651,1.7637,1.7638,2181000000.0
2009-06-10 14:10:00,1.7638,1.76645,1.7636,1.76645,1785000000.0
2009-06-10 14:15:00,1.76645,1.76645,1.76305,1.76405,1591600000.0
2009-06-10 14:20:00,1.76405,1.7647,1.7633,1.76375,1915200001.0
2009-06-10 14:25:00,1.76375,1.7641,1.76255,1.76265,995200000.0
2009-06-10 14:30:00,1.76265,1.76395,1.76185,1.76185,2426200000.0
2009-06-10 14:35:00,1.76195,1.76245,1.76005,1.7616,1932400002.0
2009-06-10 14:40:00,1.76155,1.76225,1.76095,1.7618,1817800000.0
2009-06-10 14:45:00,1.76175,1.7632,1.7614,1.76275,2086600001.0
2009-06-10 14:50:00,1.76255,1.7632,1.7621,1.7624,1357000000.0
2009-06-10 14:55:00,1.76245,1.7644,1.76235,1.76425,2404400000.0
2009-06-10 15:00:00,1.76435,1.76535,1.76335,1.76435,2827170000.0
2009-06-10 15:05:00,1.7644,1.76505,1.7638,1.76415,2218400000.0
2009-06-10 15:10:00,1.76425,1.76445,1.76335,1.7644,2438600000.0
2009-06-10 15:15:00,1.7645,1.7648,1.76375,1.76425,1772800000.0
2009-06-10 15:20:00,1.76425,1.7653,1.7641,1.7646,2003600000.0
2009-06-10 15:25:00,1.76455,1.76475,1.76305,1.7632,2066400000.0
2009-06-10 15:30:00,1.7632,1.7645,1.763,1.76375,2167300000.0
2009-06-10 15:35:00,1.7637,1.7654,1.763,1.76455,1795500000.0
2009-06-10 15:40:00,1.7645,1.76485,1.7635,1.76405,1795800000.0
2009-06-10 15:45:00,1.76415,1.7645,1.76375,1.764,1905800000.0
2009-06-10 15:50:00,1.764,1.7645,1.76245,1.7638,2129800000.0
2009-06-10 15:55:00,1.7638,1.7673,1.7638,1.76725,1975200000.0
2009-06-10 16:00:00,1.76725,1.76885,1.7666,1.7683,2901000000.0
2009-06-10 16:05:00,1.76825,1.76855,1.767,1.7672,2029000000.0
2009-06-10 16:10:00,1.76705,1.7673,1.7662,1.7669,3088600000.0
2009-06-10 16:15:00,1.7669,1.76715,1.7651,1.7651,2739000000.0
2009-06-10 16:20:00,1.76505,1.76785,1.76475,1.7673,1840400000.0
2009-06-10 16:25:00,1.7673,1.76815,1.7663,1.7666,2049200000.0
2009-06-10 16:30:00,1.76665,1.76845,1.7661,1.7684,1923600000.0
2009-06-10 16:35:00,1.76835,1.76935,1.76755,1.7681,3277940000.0
2009-06-10 16:40:00,1.76815,1.7685,1.76765,1.76825,3446600000.0
2009-06-10 16:45:00,1.76825,1.76845,1.7668,1.76775,3368800000.0
2009-06-10 16:50:00,1.7678,1.76915,1.76715,1.7686,2675200000.0
2009-06-10 16:55:00,1.7686,1.7686,1.76625,1.7682,3099700000.0
2009-06-10 17:00:00,1.7682,1.7699,1.76795,1.76905,1954200000.0
2009-06-10 17:05:00,1.76905,1.7695,1.76865,1.7689,1979000000.0
2009-06-10 17:10:00,1.7689,1.76895,1.7663,1.7664,2829400000.0
2009-06-10 17:15:00,1.76635,1.7673,1.7659,1.76645,2726400000.0
2009-06-10 17:20:00,1.76645,1.76735,1.7663,1.76655,2752000000.0
2009-06-10 17:25:00,1.76655,1.76765,1.7665,1.7673,3020200000.0
2009-06-10 17:30:00,1.76735,1.76755,1.76645,1.7671,2665200000.0
2009-06-10 17:35:00,1.767,1.7674,1.766,1.76645,2677400000.0
2009-06-10 17:40:00,1.7665,1.7674,1.76555,1.76695,1975400001.0
2009-06-10 17:45:00,1.76695,1.7671,1.766,1.7665,1900800001.0
2009-06-10 17:50:00,1.76665,1.7667,1.766,1.7661,1700800000.0
2009-06-10 17:55:00,1.7661,1.7667,1.76595,1.76635,1971000000.0
2009-06-10 18:00:00,1.7663,1.767,1.7662,1.76665,2610400000.0
2009-06-10 18:05:00,1.76655,1.7666,1.76515,1.76575,3041600000.0
2009-06-10 18:10:00,1.7657,1.7664,1.76555,1.76605,3130600000.0
2009-06-10 18:15:00,1.7661,1.7668,1.76555,1.7656,2139400000.0
2009-06-10 18:20:00,1.76565,1.7663,1.7651,1.76515,2320000000.0
2009-06-10 18:25:00,1.76515,1.7656,1.7647,1.7649,2621000000.0
2009-06-10 18:30:00,1.7649,1.7653,1.76415,1.7645,2983800000.0
2009-06-10 18:35:00,1.7645,1.7647,1.7641,1.7644,2041800000.0
2009-06-10 18:40:00,1.7644,1.7644,1.76355,1.76375,1738600000.0
2009-06-10 18:45:00,1.76385,1.76395,1.7632,1.76335,1867800002.0
2009-06-10 18:50:00,1.7634,1.7639,1.7631,1.7633,2496000001.0
2009-06-10 18:55:00,1.7633,1.76425,1.76325,1.76355,1889200000.0
2009-06-10 19:00:00,1.76355,1.7636,1.76245,1.7629,2558000000.0
2009-06-10 19:05:00,1.7633,1.76375,1.7615,1.76215,2314600000.0
2009-06-10 19:10:00,1.76225,1.764,1.76215,1.76335,2978200001.0
2009-06-10 19:15:00,1.7635,1.7635,1.7618,1.76215,2784000000.0
2009-06-10 19:20:00,1.76215,1.7623,1.7601,1.7608,2543000000.0
2009-06-10 19:25:00,1.7608,1.76165,1.76055,1.76075,2102000000.0
2009-06-10 19:30:00,1.7607,1.7621,1.75995,1.761,2425600000.0
2009-06-10 19:35:00,1.761,1.7613,1.76,1.76035,2718000000.0
2009-06-10 19:40:00,1.76045,1.7617,1.76005,1.7615,2621400000.0
2009-06-10 19:45:00,1.7615,1.76215,1.76125,1.76165,1896200000.0
2009-06-10 19:50:00,1.7616,1.7626,1.76145,1.76205,2200400000.0
2009-06-10 19:55:00,1.76205,1.76335,1.76205,1.76285,2567600000.0
2009-06-10 20:00:00,1.76285,1.7639,1.7625,1.7636,2090400000.0
2009-06-10 20:05:00,1.7637,1.76455,1.76365,1.76435,2309000000.0
2009-06-10 20:10:00,1.7643,1.76475,1.7638,1.7638,2134800000.0
2009-06-10 20:15:00,1.76385,1.76415,1.7635,1.7636,2295999998.0
2009-06-10 20:20:00,1.7636,1.7655,1.76355,1.76455,2066400000.0
2009-06-10 20:25:00,1.76445,1.76505,1.76385,1.7646,2545000000.0
2009-06-10 20:30:00,1.7646,1.7656,1.7645,1.76495,1930800000.0
2009-06-10 20:35:00,1.765,1.7657,1.76455,1.76535,2456800000.0
2009-06-10 20:40:00,1.76535,1.7657,1.7648,1.765,1127000000.0
2009-06-10 20:45:00,1.765,1.76535,1.7644,1.7645,2534200000.0
2009-06-10 20:50:00,1.7644,1.76475,1.7634,1.7641,1194200000.0
2009-06-10 20:55:00,1.76415,1.76485,1.7638,1.7644,1509800000.0
2009-06-10 21:00:00,1.76445,1.76565,1.7644,1.7646,1331200000.0
2009-06-10 21:05:00,1.7645,1.76525,1.7644,1.7645,1391400000.0
2009-06-10 21:10:00,1.7645,1.76555,1.7645,1.76545,1092600000.0
2009-06-10 21:15:00,1.7654,1.76595,1.76485,1.76545,1353000000.0
2009-06-10 21:20:00,1.76535,1.7661,1.76485,1.7657,1208400000.0
2009-06-10 21:25:00,1.7657,1.76615,1.7655,1.766,1579400000.0
2009-06-10 21:30:00,1.76605,1.767,1.7659,1.7669,1501200000.0
2009-06-10 21:35:00,1.76695,1.7677,1.7667,1.767,1523400000.0
2009-06-10 21:40:00,1.767,1.7674,1.76655,1.76705,1319000000.0
2009-06-10 21:45:00,1.76705,1.76745,1.7668,1.76715,727800000.0
2009-06-10 21:50:00,1.76715,1.76765,1.76715,1.76735,934600000.0
2009-06-10 21:55:00,1.76735,1.76815,1.76725,1.7675,1389800000.0
2009-06-10 22:00:00,1.7675,1.7687,1.7675,1.7686,950200000.0
2009-06-10 22:05:00,1.76855,1.7687,1.7681,1.7683,278400000.0
2009-06-10 22:10:00,1.7679,1.768,1.7675,1.7677,497800000.0
2009-06-10 22:15:00,1.76775,1.7682,1.76635,1.76725,852000000.0
2009-06-10 22:20:00,1.76725,1.76785,1.76655,1.76755,710200000.0
2009-06-10 22:25:00,1.76755,1.76775,1.7665,1.7667,218600000.0
2009-06-10 22:30:00,1.7667,1.7672,1.7664,1.7669,662000000.0
2009-06-10 22:35:00,1.767,1.7671,1.7664,1.767,780600000.0
2009-06-10 22:40:00,1.76685,1.76715,1.76665,1.7668,439400000.0
2009-06-10 22:45:00,1.7668,1.76825,1.7667,1.7671,517600000.0
2009-06-10 22:50:00,1.76715,1.76825,1.7668,1.76815,281600000.0
2009-06-10 22:55:00,1.7681,1.7685,1.76695,1.76705,140400000.0
2009-06-10 23:00:00,1.76679,1.7678,1.76614,1.7678,320600000.0
2009-06-10 23:05:00,1.76835,1.76895,1.76795,1.76855,126400000.0
2009-06-10 23:10:00,1.7685,1.7686,1.76785,1.76855,108800000.0
2009-06-10 23:15:00,1.7687,1.76905,1.7682,1.7688,183000000.0
2009-06-10 23:20:00,1.7688,1.76895,1.76855,1.7686,59200000.0
2009-06-10 23:25:00,1.7686,1.76865,1.76815,1.76815,54400000.0
2009-06-10 23:30:00,1.76815,1.76905,1.76785,1.7688,109000000.0
2009-06-10 23:35:00,1.7688,1.76885,1.76769,1.76783,76200000.0
2009-06-10 23:40:00,1.76845,1.76855,1.76774,1.76825,211600000.0
2009-06-10 23:45:00,1.76815,1.76835,1.76738,1.76815,169400000.0
2009-06-10 23:50:00,1.7682,1.76875,1.76796,1.7686,173200000.0
2009-06-10 23:55:00,1.7686,1.7687,1.76815,1.76815,66600000.0
2009-06-11 00:00:00,1.7682,1.76865,1.76805,1.76865,176800000.0
2009-06-11 00:05:00,1.76841,1.76905,1.76773,1.76905,289400000.0
2009-06-11 00:10:00,1.76905,1.76905,1.7684,1.76875,196200000.0
2009-06-11 00:15:00,1.7687,1.7689,1.76855,1.76875,92200000.0
2009-06-11 00:20:00,1.7678,1.76839,1.7676,1.76805,239000000.0
2009-06-11 00:25:00,1.7681,1.7681,1.76755,1.76755,296400000.0
2009-06-11 00:30:00,1.7676,1.76805,1.76755,1.76765,76000000.0
2009-06-11 00:35:00,1.76713,1.76795,1.76712,1.76775,57800000.0
2009-06-11 00:40:00,1.7678,1.7682,1.76749,1.76815,151400000.0
2009-06-11 00:45:00,1.76815,1.7682,1.76725,1.76735,162000000.0
2009-06-11 00:50:00,1.76735,1.76785,1.7669,1.7674,96800000.0
2009-06-11 00:55:00,1.7674,1.7681,1.7671,1.7675,245400000.0
2009-06-11 01:00:00,1.76745,1.7677,1.76735,1.76735,143600000.0
2009-06-11 01:05:00,1.76735,1.76815,1.7672,1.7681,258400000.0
2009-06-11 01:10:00,1.76815,1.7685,1.768,1.76805,211400000.0
2009-06-11 01:15:00,1.76815,1.76825,1.7681,1.7681,46800000.0
2009-06-11 01:20:00,1.7681,1.7681,1.7675,1.7677,303000000.0
2009-06-11 01:25:00,1.76713,1.76795,1.7671,1.7676,228600000.0
2009-06-11 01:30:00,1.76765,1.76825,1.7675,1.76765,460800000.0
2009-06-11 01:35:00,1.7677,1.76785,1.7672,1.7673,225200000.0
2009-06-11 01:40:00,1.76745,1.76755,1.76705,1.76755,170800000.0
2009-06-11 01:45:00,1.76745,1.7676,1.7673,1.7674,47800000.0
2009-06-11 01:50:00,1.76735,1.76755,1.76668,1.7667,273600000.0
2009-06-11 01:55:00,1.7673,1.7674,1.76695,1.76725,73200000.0
2009-06-11 02:00:00,1.76735,1.7674,1.7662,1.76705,290800000.0
2009-06-11 02:05:00,1.76705,1.7678,1.76655,1.76745,425000000.0
2009-06-11 02:10:00,1.76745,1.7678,1.76685,1.76705,567000000.0
2009-06-11 02:15:00,1.7671,1.7682,1.76705,1.76775,865600000.0
2009-06-11 02:20:00,1.7678,1.7679,1.76685,1.767,991200000.0
2009-06-11 02:25:00,1.767,1.7672,1.7667,1.76695,254800000.0
2009-06-11 02:30:00,1.76695,1.7671,1.7665,1.76685,402400000.0
2009-06-11 02:35:00,1.76685,1.76735,1.7666,1.7668,476600000.0
2009-06-11 02:40:00,1.7668,1.7671,1.7666,1.76675,164200000.0
2009-06-11 02:45:00,1.76675,1.76695,1.7661,1.7666,513400000.0
2009-06-11 02:50:00,1.76665,1.7668,1.7666,1.7667,116600000.0
2009-06-11 02:55:00,1.76675,1.76675,1.76595,1.766,188200000.0
2009-06-11 03:00:00,1.7661,1.76615,1.7655,1.7661,315800000.0
2009-06-11 03:05:00,1.7661,1.7664,1.76585,1.76625,431400000.0
2009-06-11 03:10:00,1.7662,1.76625,1.76505,1.7651,436600000.0
2009-06-11 03:15:00,1.7651,1.7661,1.7648,1.76565,828600000.0
2009-06-11 03:20:00,1.7657,1.76575,1.765,1.7651,696000000.0
2009-06-11 03:25:00,1.7651,1.7667,1.76505,1.7662,511000000.0
2009-06-11 03:30:00,1.7659,1.767,1.76565,1.7657,989400000.0
2009-06-11 03:35:00,1.76585,1.76705,1.7655,1.7663,1042600000.0
2009-06-11 03:40:00,1.76635,1.76705,1.7663,1.7665,171600000.0
2009-06-11 03:45:00,1.76645,1.76705,1.7664,1.7669,233000000.0
2009-06-11 03:50:00,1.7669,1.7669,1.7664,1.76645,332600000.0
2009-06-11 03:55:00,1.76645,1.76825,1.7664,1.76745,564400000.0
2009-06-11 04:00:00,1.76745,1.7678,1.76695,1.76705,272000000.0
2009-06-11 04:05:00,1.767,1.76775,1.767,1.76715,308000000.0
2009-06-11 04:10:00,1.76715,1.76865,1.7671,1.7678,303800000.0
2009-06-11 04:15:00,1.76775,1.76875,1.7676,1.7678,348800000.0
2009-06-11 04:20:00,1.7678,1.7687,1.7677,1.7684,452400000.0
2009-06-11 04:25:00,1.76835,1.76855,1.76755,1.7682,311800000.0
2009-06-11 04:30:00,1.7683,1.76865,1.76765,1.76785,497000000.0
2009-06-11 04:35:00,1.76785,1.7684,1.7675,1.7684,300200000.0
2009-06-11 04:40:00,1.76845,1.7685,1.76735,1.76735,661400000.0
2009-06-11 04:45:00,1.76735,1.768,1.76735,1.7675,127200000.0
2009-06-11 04:50:00,1.7677,1.76815,1.7673,1.7676,267400000.0
2009-06-11 04:55:00,1.7676,1.7681,1.7676,1.768,389600000.0
2009-06-11 05:00:00,1.7681,1.76825,1.76765,1.7678,340000000.0
2009-06-11 05:05:00,1.7678,1.76835,1.7676,1.76785,532600000.0
2009-06-11 05:10:00,1.768,1.7683,1.76795,1.76815,792600000.0
2009-06-11 05:15:00,1.7681,1.76845,1.76755,1.76815,227600000.0
2009-06-11 05:20:00,1.76825,1.76825,1.768,1.76805,58400000.0
2009-06-11 05:25:00,1.7681,1.76825,1.76785,1.7681,319600000.0
2009-06-11 05:30:00,1.7681,1.7688,1.76785,1.7684,237800000.0
2009-06-11 05:35:00,1.7684,1.76865,1.76815,1.76835,485400000.0
2009-06-11 05:40:00,1.76835,1.7687,1.76815,1.7683,324000000.0
2009-06-11 05:45:00,1.7684,1.7688,1.7678,1.76815,365600000.0
2009-06-11 05:50:00,1.76815,1.76825,1.76765,1.76825,657000000.0
2009-06-11 05:55:00,1.7681,1.76825,1.768,1.76815,138000000.0
2009-06-11 06:00:00,1.76805,1.7683,1.7678,1.76795,333600000.0
2009-06-11 06:05:00,1.76795,1.7682,1.76785,1.76815,286800000.0
2009-06-11 06:10:00,1.76815,1.7683,1.76755,1.76775,153800000.0
2009-06-11 06:15:00,1.76775,1.768,1.76765,1.76775,97600000.0
2009-06-11 06:20:00,1.76775,1.7678,1.7674,1.7674,262000000.0
2009-06-11 06:25:00,1.7674,1.7676,1.7665,1.767,604200000.0
2009-06-11 06:30:00,1.76705,1.76745,1.7661,1.76645,275200000.0
2009-06-11 06:35:00,1.7665,1.76695,1.7661,1.7669,694400000.0
2009-06-11 06:40:00,1.76695,1.76835,1.7662,1.7674,755800000.0
2009-06-11 06:45:00,1.7675,1.76755,1.76665,1.76695,818200000.0
2009-06-11 06:50:00,1.76695,1.76715,1.7666,1.76685,555000000.0
2009-06-11 06:55:00,1.76695,1.7674,1.7667,1.76715,262600000.0
2009-06-11 07:00:00,1.76715,1.7676,1.76645,1.7668,385000000.0
2009-06-11 07:05:00,1.76675,1.76725,1.7664,1.7671,556200000.0
2009-06-11 07:10:00,1.76715,1.76765,1.767,1.7674,324000000.0
2009-06-11 07:15:00,1.7674,1.76755,1.7673,1.76755,100200000.0
2009-06-11 07:20:00,1.7676,1.7679,1.76725,1.7673,177100000.0
2009-06-11 07:25:00,1.76725,1.76725,1.76675,1.767,478200000.0
2009-06-11 07:30:00,1.76705,1.76735,1.7665,1.7665,478800000.0
2009-06-11 07:35:00,1.7665,1.76735,1.76565,1.76725,607400000.0
2009-06-11 07:40:00,1.7673,1.76755,1.7669,1.7673,583800000.0
2009-06-11 07:45:00,1.7673,1.7673,1.76555,1.76625,839600000.0
2009-06-11 07:50:00,1.7662,1.767,1.766,1.7664,775800000.0
2009-06-11 07:55:00,1.7664,1.76705,1.76595,1.7665,619800000.0
2009-06-11 08:00:00,1.7664,1.76655,1.76545,1.76585,919000000.0
2009-06-11 08:05:00,1.76585,1.76695,1.76535,1.76685,1120200000.0
2009-06-11 08:10:00,1.76685,1.7684,1.7661,1.7672,745600000.0
2009-06-11 08:15:00,1.76725,1.7675,1.7664,1.76745,547800000.0
2009-06-11 08:20:00,1.7675,1.76805,1.76735,1.7677,534200000.0
2009-06-11 08:25:00,1.76785,1.7679,1.7668,1.76725,1205600000.0
2009-06-11 08:30:00,1.76725,1.7684,1.7667,1.76705,1113200000.0
2009-06-11 08:35:00,1.767,1.76705,1.7645,1.76595,1468600000.0
2009-06-11 08:40:00,1.76595,1.7671,1.76555,1.7669,1791800000.0
2009-06-11 08:45:00,1.76695,1.76775,1.7666,1.76685,1710000000.0
2009-06-11 08:50:00,1.7668,1.76795,1.7666,1.7673,2018800000.0
2009-06-11 08:55:00,1.7673,1.7677,1.76615,1.7677,1077400000.0
2009-06-11 09:00:00,1.76785,1.7682,1.76655,1.7669,1418300002.0
2009-06-11 09:05:00,1.7669,1.7684,1.7665,1.76835,1532200000.0
2009-06-11 09:10:00,1.7684,1.76955,1.76785,1.76905,1447400000.0
2009-06-11 09:15:00,1.769,1.7692,1.76755,1.76835,1983000000.0
2009-06-11 09:20:00,1.7684,1.7693,1.7679,1.76865,2370800002.0
2009-06-11 09:25:00,1.7686,1.7695,1.7683,1.7683,2091800000.0
2009-06-11 09:30:00,1.7683,1.77055,1.7682,1.7704,1879600000.0
2009-06-11 09:35:00,1.7704,1.7718,1.77,1.77125,1968800000.0
2009-06-11 09:40:00,1.7713,1.77195,1.7701,1.77165,1903400000.0
2009-06-11 09:45:00,1.77165,1.77185,1.7707,1.77165,1916600000.0
2009-06-11 09:50:00,1.7716,1.77195,1.77045,1.77085,2015200000.0
2009-06-11 09:55:00,1.77085,1.7711,1.76975,1.77005,2494200000.0
2009-06-11 10:00:00,1.7703,1.77065,1.76985,1.77045,2169800000.0
2009-06-11 10:05:00,1.7705,1.77145,1.7705,1.7708,2315400003.0
2009-06-11 10:10:00,1.7708,1.77205,1.7708,1.7718,497600000.0
2009-06-11 10:15:00,1.7718,1.77225,1.7712,1.7716,1593200001.0
2009-06-11 10:20:00,1.7717,1.772,1.7709,1.77125,2288600002.0
2009-06-11 10:25:00,1.77125,1.774,1.77115,1.7739,2307499998.0
2009-06-11 10:30:00,1.7739,1.777,1.77385,1.77665,1340700000.0
2009-06-11 10:35:00,1.7766,1.7766,1.77505,1.7753,2097600000.0
2009-06-11 10:40:00,1.77535,1.7755,1.77455,1.7752,2244400000.0
2009-06-11 10:45:00,1.77515,1.77775,1.77515,1.7773,1837200000.0
2009-06-11 10:50:00,1.77725,1.77775,1.7769,1.77755,1739000000.0
2009-06-11 10:55:00,1.77775,1.77825,1.777,1.77785,2154400000.0
2009-06-11 11:00:00,1.7779,1.778,1.7769,1.77725,2397000000.0
2009-06-11 11:05:00,1.77725,1.7775,1.77625,1.77675,2325600001.0
2009-06-11 11:10:00,1.77675,1.7768,1.7754,1.77555,2085500000.0
2009-06-11 11:15:00,1.7753,1.7758,1.77495,1.7756,2880200000.0
2009-06-11 11:20:00,1.7756,1.7762,1.7754,1.77575,1205800000.0
2009-06-11 11:25:00,1.7758,1.7759,1.77505,1.7751,1993200000.0
2009-06-11 11:30:00,1.77505,1.7761,1.77495,1.77535,1876600001.0
2009-06-11 11:35:00,1.77535,1.77615,1.77485,1.776,1813400000.0
2009-06-11 11:40:00,1.7761,1.7764,1.77575,1.7764,1138400000.0
2009-06-11 11:45:00,1.7763,1.77685,1.77535,1.7762,1511200000.0
2009-06-11 11:50:00,1.77625,1.77765,1.7754,1.77745,1911600000.0
2009-06-11 11:55:00,1.7775,1.77785,1.77615,1.7776,2197200000.0
2009-06-11 12:00:00,1.77725,1.778,1.77665,1.7776,2472600001.0
2009-06-11 12:05:00,1.7776,1.7783,1.77715,1.77735,2579399999.0
2009-06-11 12:10:00,1.77735,1.7776,1.776,1.7765,2422200000.0
2009-06-11 12:15:00,1.7765,1.7773,1.77625,1.77655,1963200000.0
2009-06-11 12:20:00,1.77655,1.777,1.7759,1.77605,1874599999.0
2009-06-11 12:25:00,1.77605,1.7776,1.7757,1.7773,2534200000.0
2009-06-11 12:30:00,1.7773,1.77755,1.7769,1.77715,1303000000.0
2009-06-11 12:35:00,1.77715,1.77745,1.7767,1.77705,1963000000.0
2009-06-11 12:40:00,1.77705,1.77725,1.77605,1.7762,1860000000.0
2009-06-11 12:45:00,1.77625,1.77685,1.776,1.7764,1248600000.0
2009-06-11 12:50:00,1.77635,1.77665,1.7756,1.7763,2064800000.0
2009-06-11 12:55:00,1.7764,1.7771,1.7763,1.77635,2057800001.0
2009-06-11 13:00:00,1.77645,1.7775,1.7762,1.7772,2637600000.0
2009-06-11 13:05:00,1.7772,1.7775,1.77565,1.77655,2276400000.0
2009-06-11 13:10:00,1.77655,1.7791,1.7761,1.77835,2450200000.0
2009-06-11 13:15:00,1.77835,1.7786,1.77775,1.77805,1859600000.0
2009-06-11 13:20:00,1.77795,1.7788,1.77695,1.77875,1416800000.0
2009-06-11 13:25:00,1.7788,1.7791,1.77665,1.77675,1639800000.0
2009-06-11 13:30:00,1.7767,1.7775,1.77615,1.77695,1522800000.0
2009-06-11 13:35:00,1.77695,1.77805,1.7768,1.77685,1288200000.0
2009-06-11 13:40:00,1.7769,1.77755,1.7761,1.7773,1205200000.0
2009-06-11 13:45:00,1.77745,1.77805,1.77725,1.7775,1078600000.0
2009-06-11 13:50:00,1.77735,1.7795,1.77735,1.7793,2062800000.0
2009-06-11 13:55:00,1.7793,1.7796,1.77875,1.77905,1863400000.0
2009-06-11 14:00:00,1.779,1.7795,1.7785,1.7785,1080800000.0
2009-06-11 14:05:00,1.7785,1.7788,1.77755,1.77805,1718200000.0
2009-06-11 14:10:00,1.778,1.7787,1.77675,1.7773,2481599999.0
2009-06-11 14:15:00,1.77725,1.77755,1.77575,1.7765,1707600000.0
2009-06-11 14:20:00,1.7765,1.7767,1.77525,1.77565,1311400000.0
2009-06-11 14:25:00,1.77565,1.7764,1.77515,1.77515,2603400000.0
2009-06-11 14:30:00,1.77515,1.776,1.77455,1.7756,1976000000.0
2009-06-11 14:35:00,1.77555,1.7762,1.77455,1.7759,2666000000.0
2009-06-11 14:40:00,1.77585,1.7766,1.77545,1.7757,2302200001.0
2009-06-11 14:45:00,1.7757,1.7764,1.77515,1.77595,2242400000.0
2009-06-11 14:50:00,1.7759,1.77595,1.77435,1.7753,3120200003.0
2009-06-11 14:55:00,1.7753,1.7757,1.7748,1.77555,2943200000.0
2009-06-11 15:00:00,1.77545,1.77635,1.77535,1.77565,2505000000.0
2009-06-11 15:05:00,1.77565,1.77615,1.77455,1.77495,2622900000.0
2009-06-11 15:10:00,1.7749,1.7762,1.77455,1.776,1827200000.0
2009-06-11 15:15:00,1.77605,1.77645,1.77555,1.7762,2197600002.0
2009-06-11 15:20:00,1.7762,1.77625,1.7753,1.7757,1537800000.0
2009-06-11 15:25:00,1.77575,1.776,1.7747,1.77485,1570600000.0
2009-06-11 15:30:00,1.77495,1.7754,1.7741,1.77505,1968900000.0
2009-06-11 15:35:00,1.7751,1.7759,1.77465,1.77495,1878700000.0
2009-06-11 15:40:00,1.7749,1.77515,1.7732,1.77375,1949800000.0
2009-06-11 15:45:00,1.77375,1.77445,1.7733,1.77395,2404700000.0
2009-06-11 15:50:00,1.774,1.77545,1.77345,1.7748,2463200000.0
2009-06-11 15:55:00,1.77475,1.77555,1.7745,1.77505,1824600000.0
2009-06-11 16:00:00,1.77505,1.77595,1.77425,1.77485,1975600000.0
2009-06-11 16:05:00,1.77485,1.7752,1.77425,1.7744,1892100000.0
2009-06-11 16:10:00,1.77455,1.7757,1.77405,1.7755,1863800000.0
2009-06-11 16:15:00,1.7755,1.77615,1.7738,1.7742,2803600000.0
2009-06-11 16:20:00,1.7742,1.7746,1.7732,1.7739,2716800000.0
2009-06-11 16:25:00,1.7739,1.77465,1.77325,1.77395,2588600001.0
2009-06-11 16:30:00,1.774,1.7742,1.7729,1.7733,2612000001.0
2009-06-11 16:35:00,1.7733,1.7756,1.77325,1.77495,2928000000.0
2009-06-11 16:40:00,1.775,1.77555,1.7744,1.77455,2364100000.0
2009-06-11 16:45:00,1.77455,1.7748,1.7734,1.7742,1873800002.0
2009-06-11 16:50:00,1.77425,1.77435,1.77315,1.7738,1974400000.0
2009-06-11 16:55:00,1.77385,1.7743,1.77305,1.7741,2128000001.0
2009-06-11 17:00:00,1.7741,1.7752,1.77365,1.77445,2366000000.0
2009-06-11 17:05:00,1.7745,1.77525,1.77395,1.7747,2578600000.0
2009-06-11 17:10:00,1.7746,1.77515,1.7744,1.77485,1769600001.0
2009-06-11 17:15:00,1.7749,1.7753,1.77405,1.7748,2307600000.0
2009-06-11 17:20:00,1.7748,1.77505,1.7743,1.77435,1872000000.0
2009-06-11 17:25:00,1.7743,1.77465,1.773,1.77335,1966400000.0
2009-06-11 17:30:00,1.77325,1.7745,1.77315,1.7736,1907200000.0
2009-06-11 17:35:00,1.77355,1.77395,1.7731,1.7737,2467600000.0
2009-06-11 17:40:00,1.7737,1.7743,1.77335,1.77395,1945800000.0
2009-06-11 17:45:00,1.77395,1.77395,1.77285,1.7733,2704200000.0
2009-06-11 17:50:00,1.77315,1.77385,1.7726,1.77355,2232600000.0
2009-06-11 17:55:00,1.77365,1.7743,1.7732,1.77405,2539000000.0
2009-06-11 18:00:00,1.774,1.77505,1.7735,1.77485,1987399999.0
2009-06-11 18:05:00,1.7749,1.77505,1.77345,1.7746,2867399999.0
2009-06-11 18:10:00,1.7746,1.77485,1.773,1.77325,1775800000.0
2009-06-11 18:15:00,1.7733,1.77425,1.77305,1.7738,1512200000.0
2009-06-11 18:20:00,1.7738,1.7744,1.77285,1.77375,1984400000.0
2009-06-11 18:25:00,1.7737,1.77485,1.7734,1.7746,1371200000.0
2009-06-11 18:30:00,1.77465,1.7753,1.77365,1.7751,1454200000.0
2009-06-11 18:35:00,1.7751,1.77535,1.7744,1.77515,1655200000.0
2009-06-11 18:40:00,1.77515,1.7752,1.774,1.77505,1270400000.0
2009-06-11 18:45:00,1.77515,1.7752,1.77405,1.7746,1754400000.0
2009-06-11 18:50:00,1.7746,1.7757,1.7745,1.7751,1247600000.0
2009-06-11 18:55:00,1.77495,1.77605,1.77415,1.77435,1627800000.0
2009-06-11 19:00:00,1.77445,1.77485,1.7727,1.7731,1640200000.0
2009-06-11 19:05:00,1.7731,1.7738,1.77225,1.773,1859400000.0
2009-06-11 19:10:00,1.773,1.77355,1.7718,1.7718,1503200000.0
2009-06-11 19:15:00,1.77185,1.7735,1.77105,1.77335,2385600000.0
2009-06-11 19:20:00,1.7733,1.77375,1.772,1.77325,2280000000.0
2009-06-11 19:25:00,1.77325,1.77325,1.77115,1.7712,2584000000.0
2009-06-11 19:30:00,1.7714,1.772,1.77065,1.77135,2712400001.0
2009-06-11 19:35:00,1.77135,1.7718,1.7695,1.7716,2424400000.0
2009-06-11 19:40:00,1.7716,1.77265,1.77105,1.77255,2194400000.0
2009-06-11 19:45:00,1.77295,1.77315,1.77135,1.7718,1722200000.0
2009-06-11 19:50:00,1.7718,1.7724,1.7715,1.7721,1914600001.0
2009-06-11 19:55:00,1.772,1.7727,1.77125,1.7724,1685400000.0
2009-06-11 20:00:00,1.7724,1.77265,1.77195,1.77255,1872200000.0
2009-06-11 20:05:00,1.7726,1.7736,1.7724,1.77265,2537400001.0
2009-06-11 20:10:00,1.7726,1.77315,1.7725,1.77305,1662200000.0
2009-06-11 20:15:00,1.77295,1.7734,1.7722,1.77225,1669600000.0
2009-06-11 20:20:00,1.77225,1.7745,1.7721,1.7745,1758400000.0
2009-06-11 20:25:00,1.7745,1.7745,1.7732,1.7733,1429599999.0
2009-06-11 20:30:00,1.7733,1.7737,1.77295,1.7734,1539800000.0
2009-06-11 20:35:00,1.77335,1.7738,1.77295,1.7734,1430200000.0
2009-06-11 20:40:00,1.7734,1.77515,1.77335,1.77475,1656800000.0
2009-06-11 20:45:00,1.77485,1.7755,1.7744,1.77475,2443200000.0
2009-06-11 20:50:00,1.7747,1.77475,1.77375,1.77405,1263800001.0
2009-06-11 20:55:00,1.77405,1.775,1.77325,1.77365,1608800000.0
2009-06-11 21:00:00,1.77355,1.7748,1.77355,1.7744,1656000000.0
2009-06-11 21:05:00,1.7744,1.77475,1.77415,1.7743,1286800000.0
2009-06-11 21:10:00,1.77425,1.7748,1.7737,1.77415,1611000000.0
2009-06-11 21:15:00,1.7744,1.7748,1.77435,1.7745,1199200000.0
2009-06-11 21:20:00,1.7745,1.77465,1.77385,1.77425,1457800000.0
2009-06-11 21:25:00,1.77445,1.77505,1.7738,1.77445,1054000000.0
2009-06-11 21:30:00,1.7744,1.7745,1.7734,1.7742,2417400000.0
2009-06-11 21:35:00,1.77425,1.7749,1.77395,1.7744,1441200000.0
2009-06-11 21:40:00,1.7744,1.7751,1.77435,1.77475,1721000000.0
2009-06-11 21:45:00,1.7749,1.77525,1.77445,1.77485,1925800002.0
2009-06-11 21:50:00,1.7746,1.77525,1.77435,1.77445,1048400000.0
2009-06-11 21:55:00,1.7744,1.77595,1.7742,1.7754,1798600000.0
2009-06-11 22:00:00,1.77545,1.77585,1.77455,1.7752,1527200000.0
2009-06-11 22:05:00,1.7752,1.7752,1.7742,1.77495,829000000.0
2009-06-11 22:10:00,1.77505,1.7753,1.7747,1.775,913000001.0
2009-06-11 22:15:00,1.775,1.77575,1.7746,1.775,1241600000.0
2009-06-11 22:20:00,1.775,1.77545,1.77475,1.77505,708800000.0
2009-06-11 22:25:00,1.77505,1.77525,1.77435,1.7746,634000000.0
2009-06-11 22:30:00,1.7746,1.7751,1.7746,1.7747,468800000.0
2009-06-11 22:35:00,1.7749,1.775,1.77375,1.7749,406800000.0
2009-06-11 22:40:00,1.77485,1.7752,1.77415,1.7742,431000000.0
2009-06-11 22:45:00,1.77435,1.7746,1.7743,1.7746,420600000.0
2009-06-11 22:50:00,1.7746,1.7747,1.7744,1.7745,218600000.0
2009-06-11 22:55:00,1.77445,1.77575,1.7743,1.7754,453200000.0
2009-06-11 23:00:00,1.77503,1.77553,1.77314,1.7737,520600000.0
2009-06-11 23:05:00,1.77385,1.7749,1.77325,1.77435,287200000.0
2009-06-11 23:10:00,1.77435,1.77525,1.77355,1.7752,93000000.0
2009-06-11 23:15:00,1.7745,1.7752,1.77439,1.77515,151200000.0
2009-06-11 23:20:00,1.77515,1.77565,1.7749,1.7751,203400000.0
2009-06-11 23:25:00,1.77515,1.77535,1.7745,1.77455,116200000.0
2009-06-11 23:30:00,1.77475,1.7751,1.77445,1.77455,92600000.0
2009-06-11 23:35:00,1.7746,1.7746,1.77405,1.7745,61200000.0
2009-06-11 23:40:00,1.7741,1.77463,1.77374,1.7746,141800000.0
2009-06-11 23:45:00,1.77445,1.775,1.77435,1.775,106000000.0
2009-06-11 23:50:00,1.775,1.775,1.77434,1.77495,146200000.0
2009-06-11 23:55:00,1.77454,1.77515,1.77452,1.775,220200000.0
2009-06-12 00:00:00,1.775,1.77515,1.7748,1.77485,111600000.0
2009-06-12 00:05:00,1.7749,1.7749,1.77335,1.7742,251400000.0
2009-06-12 00:10:00,1.7743,1.7745,1.774,1.7744,69200000.0
2009-06-12 00:15:00,1.7744,1.775,1.7739,1.7749,82000000.0
2009-06-12 00:20:00,1.775,1.7753,1.7744,1.7746,97400000.0
2009-06-12 00:25:00,1.7745,1.7749,1.7744,1.7748,35600000.0
2009-06-12 00:30:00,1.7748,1.7751,1.7743,1.775,61000000.0
2009-06-12 00:35:00,1.775,1.7751,1.7746,1.7749,34000000.0
2009-06-12 00:40:00,1.7749,1.7751,1.7745,1.7746,47000000.0
2009-06-12 00:45:00,1.7746,1.7749,1.77425,1.7747,27000000.0
2009-06-12 00:50:00,1.7747,1.775,1.7743,1.775,69800000.0
2009-06-12 00:55:00,1.775,1.7753,1.7742,1.7747,220400000.0
2009-06-12 01:00:00,1.7749,1.775,1.77377,1.77442,427200000.0
2009-06-12 01:05:00,1.77395,1.7749,1.77395,1.7744,263200000.0
2009-06-12 01:10:00,1.7745,1.7749,1.77395,1.774,273400000.0
2009-06-12 01:15:00,1.774,1.7746,1.774,1.7745,179000000.0
2009-06-12 01:20:00,1.7744,1.7745,1.7742,1.7745,55800000.0
2009-06-12 01:25:00,1.7745,1.7745,1.7738,1.774,306200000.0
2009-06-12 01:30:00,1.774,1.7743,1.77395,1.7742,84200000.0
2009-06-12 01:35:00,1.7742,1.7744,1.7741,1.7743,209400000.0
2009-06-12 01:40:00,1.7743,1.7745,1.7741,1.7743,267800000.0
2009-06-12 01:45:00,1.7743,1.7745,1.77405,1.7741,373400000.0
2009-06-12 01:50:00,1.7741,1.7741,1.7734,1.77395,238800000.0
2009-06-12 01:55:00,1.77395,1.7747,1.77335,1.7738,459200000.0
2009-06-12 02:00:00,1.774,1.7745,1.7737,1.7745,509800000.0
2009-06-12 02:05:00,1.7745,1.7745,1.7737,1.77375,298600000.0
2009-06-12 02:10:00,1.77375,1.7739,1.7727,1.7731,515000000.0
2009-06-12 02:15:00,1.773,1.7734,1.77255,1.773,742600000.0
2009-06-12 02:20:00,1.773,1.7742,1.773,1.77365,673400000.0
2009-06-12 02:25:00,1.7737,1.774,1.7732,1.7734,1260600000.0
2009-06-12 02:30:00,1.7734,1.7743,1.77325,1.7738,750200000.0
2009-06-12 02:35:00,1.7738,1.7746,1.7718,1.77355,1552400000.0
2009-06-12 02:40:00,1.77355,1.7737,1.77295,1.7735,643400000.0
2009-06-12 02:45:00,1.7735,1.77375,1.7732,1.7733,389600000.0
2009-06-12 02:50:00,1.7734,1.7736,1.77225,1.7727,1105800000.0
2009-06-12 02:55:00,1.77275,1.7732,1.77225,1.773,693000000.0
2009-06-12 03:00:00,1.773,1.77335,1.7727,1.77285,743800000.0
2009-06-12 03:05:00,1.7727,1.7739,1.7727,1.7732,630600000.0
2009-06-12 03:10:00,1.7732,1.7735,1.77275,1.773,819400000.0
2009-06-12 03:15:00,1.773,1.77355,1.77285,1.7731,638600000.0
2009-06-12 03:20:00,1.77305,1.7733,1.7728,1.77325,732800000.0
2009-06-12 03:25:00,1.7732,1.77355,1.7729,1.7734,677200000.0
2009-06-12 03:30:00,1.77325,1.77355,1.7731,1.7735,738400000.0
2009-06-12 03:35:00,1.77355,1.77365,1.77325,1.77335,345400000.0
2009-06-12 03:40:00,1.77345,1.7742,1.77335,1.77415,575000000.0
2009-06-12 03:45:00,1.774,1.7741,1.7735,1.77365,913400000.0
2009-06-12 03:50:00,1.7737,1.77375,1.7726,1.77305,705000000.0
2009-06-12 03:55:00,1.77295,1.77355,1.7729,1.7734,632400000.0
2009-06-12 04:00:00,1.7734,1.77355,1.77265,1.77285,1118600000.0
2009-06-12 04:05:00,1.77285,1.77335,1.7727,1.7731,890400000.0
2009-06-12 04:10:00,1.773,1.7736,1.77255,1.7732,446600000.0
2009-06-12 04:15:00,1.7732,1.77345,1.7728,1.7729,493800000.0
2009-06-12 04:20:00,1.7729,1.77365,1.7728,1.77355,719200000.0
2009-06-12 04:25:00,1.77385,1.7739,1.77311,1.77375,822200000.0
2009-06-12 04:30:00,1.7737,1.7739,1.7731,1.7731,501600000.0
2009-06-12 04:35:00,1.7731,1.7737,1.77285,1.7731,391200000.0
2009-06-12 04:40:00,1.77315,1.77325,1.77265,1.77265,612400000.0
2009-06-12 04:45:00,1.77275,1.7729,1.7725,1.7726,414200000.0
2009-06-12 04:50:00,1.7725,1.7727,1.7717,1.77205,606000000.0
2009-06-12 04:55:00,1.77205,1.77295,1.77195,1.7727,688800000.0
2009-06-12 05:00:00,1.7727,1.7727,1.77205,1.77245,351800000.0
2009-06-12 05:05:00,1.77245,1.77315,1.77245,1.77295,238400000.0
2009-06-12 05:10:00,1.77295,1.773,1.7722,1.7723,320800000.0
2009-06-12 05:15:00,1.7723,1.7726,1.77195,1.77215,479600000.0
2009-06-12 05:20:00,1.77215,1.7727,1.7719,1.7723,509000000.0
2009-06-12 05:25:00,1.77215,1.77285,1.7718,1.7723,470800000.0
2009-06-12 05:30:00,1.7723,1.77265,1.77215,1.7725,181400000.0
2009-06-12 05:35:00,1.7728,1.77285,1.77235,1.77255,519000000.0
2009-06-12 05:40:00,1.77255,1.7728,1.77165,1.7719,945800000.0
2009-06-12 05:45:00,1.77185,1.7723,1.77165,1.7718,1084600000.0
2009-06-12 05:50:00,1.77185,1.77215,1.7713,1.7721,467000000.0
2009-06-12 05:55:00,1.7721,1.7721,1.77165,1.77195,395400000.0
2009-06-12 06:00:00,1.77195,1.77345,1.77185,1.7726,872000000.0
2009-06-12 06:05:00,1.7726,1.7732,1.7719,1.7729,1759800000.0
2009-06-12 06:10:00,1.7729,1.7733,1.77155,1.7724,603400000.0
2009-06-12 06:15:00,1.77235,1.7729,1.77215,1.77275,487600000.0
2009-06-12 06:20:00,1.77245,1.7727,1.77195,1.7727,326000000.0
2009-06-12 06:25:00,1.77265,1.773,1.77216,1.77228,431800000.0
2009-06-12 06:30:00,1.77265,1.77275,1.77215,1.77245,212600000.0
2009-06-12 06:35:00,1.7725,1.7727,1.77225,1.77235,519400000.0
2009-06-12 06:40:00,1.77235,1.773,1.7722,1.7725,331800000.0
2009-06-12 06:45:00,1.7725,1.77255,1.77213,1.77245,313000000.0
2009-06-12 06:50:00,1.77245,1.7727,1.77215,1.7725,508400000.0
2009-06-12 06:55:00,1.7725,1.7727,1.77235,1.77235,292600000.0
2009-06-12 07:00:00,1.7724,1.77255,1.7718,1.77215,480600000.0
2009-06-12 07:05:00,1.77215,1.7731,1.77195,1.7731,531400000.0
2009-06-12 07:10:00,1.7731,1.7735,1.7728,1.7732,260000000.0
2009-06-12 07:15:00,1.77325,1.7748,1.77325,1.7747,539800000.0
2009-06-12 07:20:00,1.7747,1.77485,1.77445,1.77455,177600000.0
2009-06-12 07:25:00,1.7745,1.7758,1.7745,1.7754,433200000.0
2009-06-12 07:30:00,1.77545,1.7757,1.77495,1.77525,612400000.0
2009-06-12 07:35:00,1.77525,1.7756,1.77485,1.77525,481200000.0
2009-06-12 07:40:00,1.77525,1.7755,1.77475,1.77495,774600000.0
2009-06-12 07:45:00,1.775,1.7755,1.7748,1.7752,444400000.0
2009-06-12 07:50:00,1.77515,1.776,1.77495,1.7754,422000000.0
2009-06-12 07:55:00,1.7754,1.77555,1.775,1.77555,343800000.0
2009-06-12 08:00:00,1.7753,1.77685,1.7752,1.7766,848000000.0
2009-06-12 08:05:00,1.7766,1.77665,1.7761,1.77655,574000000.0
2009-06-12 08:10:00,1.7765,1.77655,1.7748,1.77615,702800000.0
2009-06-12 08:15:00,1.7762,1.7773,1.776,1.7765,1039800000.0
2009-06-12 08:20:00,1.77655,1.7773,1.77595,1.77725,897800000.0
2009-06-12 08:25:00,1.77725,1.7781,1.7768,1.77745,1154600000.0
2009-06-12 08:30:00,1.77745,1.7779,1.7769,1.77715,757200000.0
2009-06-12 08:35:00,1.77715,1.77715,1.77565,1.7758,617400000.0
2009-06-12 08:40:00,1.77585,1.7761,1.77465,1.77525,1187800000.0
2009-06-12 08:45:00,1.77525,1.7762,1.77475,1.77565,1176000000.0
2009-06-12 08:50:00,1.7756,1.7757,1.7744,1.77465,1297600000.0
2009-06-12 08:55:00,1.7746,1.775,1.77335,1.7736,1662000000.0
2009-06-12 09:00:00,1.77355,1.77395,1.77175,1.77185,1886000001.0
2009-06-12 09:05:00,1.77185,1.77185,1.76945,1.7703,1747000000.0
2009-06-12 09:10:00,1.7703,1.7714,1.76995,1.7711,1420600000.0
2009-06-12 09:15:00,1.7711,1.77125,1.7699,1.77125,1620999999.0
2009-06-12 09:20:00,1.77115,1.772,1.7707,1.7716,976200000.0
2009-06-12 09:25:00,1.7716,1.77235,1.77145,1.772,1422399998.0
2009-06-12 09:30:00,1.77175,1.772,1.7704,1.77085,1700600000.0
2009-06-12 09:35:00,1.7709,1.77145,1.7703,1.77135,1434999999.0
2009-06-12 09:40:00,1.77135,1.7723,1.7703,1.77215,1268900001.0
2009-06-12 09:45:00,1.77215,1.7731,1.7718,1.77225,1631200000.0
2009-06-12 09:50:00,1.77215,1.7729,1.77195,1.7723,1461400000.0
2009-06-12 09:55:00,1.77235,1.7736,1.77205,1.77205,1584000000.0
2009-06-12 10:00:00,1.772,1.7731,1.77165,1.77205,1464600000.0
2009-06-12 10:05:00,1.77205,1.7723,1.7712,1.77165,1232000000.0
2009-06-12 10:10:00,1.77165,1.7727,1.7714,1.77255,983200000.0
2009-06-12 10:15:00,1.77275,1.7729,1.7721,1.7722,664200000.0
2009-06-12 10:20:00,1.77225,1.77255,1.77195,1.7723,755800000.0
2009-06-12 10:25:00,1.7723,1.7727,1.77205,1.7723,706600000.0
2009-06-12 10:30:00,1.77235,1.77345,1.7722,1.77305,1813800001.0
2009-06-12 10:35:00,1.77315,1.77335,1.77235,1.7727,2340600002.0
2009-06-12 10:40:00,1.77255,1.7729,1.77205,1.77225,1652800000.0
2009-06-12 10:45:00,1.77225,1.7723,1.77075,1.7716,2037600000.0
2009-06-12 10:50:00,1.7716,1.772,1.7707,1.7717,2315600000.0
2009-06-12 10:55:00,1.77175,1.77195,1.77065,1.7711,1423400000.0
2009-06-12 11:00:00,1.77105,1.7718,1.77045,1.77095,1856000000.0
2009-06-12 11:05:00,1.7711,1.77175,1.77,1.77035,1675200000.0
2009-06-12 11:10:00,1.77035,1.7707,1.7694,1.7697,1926000000.0
2009-06-12 11:15:00,1.76965,1.77055,1.76935,1.77005,1754800000.0
2009-06-12 11:20:00,1.7701,1.7704,1.7687,1.7687,1884000000.0
2009-06-12 11:25:00,1.7687,1.76935,1.7683,1.76905,1904400000.0
2009-06-12 11:30:00,1.7691,1.7698,1.76875,1.76915,1717200000.0
2009-06-12 11:35:00,1.76905,1.7698,1.7678,1.7678,2294800001.0
2009-06-12 11:40:00,1.7678,1.76925,1.7676,1.76875,1617600000.0
2009-06-12 11:45:00,1.7689,1.7693,1.76825,1.7688,1300200000.0
2009-06-12 11:50:00,1.76905,1.76905,1.76735,1.7675,2018999999.0
2009-06-12 11:55:00,1.7675,1.7685,1.7671,1.7683,1754800002.0
2009-06-12 12:00:00,1.7683,1.76955,1.7683,1.76905,1737000000.0
2009-06-12 12:05:00,1.76905,1.76985,1.76875,1.7695,1559200000.0
2009-06-12 12:10:00,1.7695,1.7697,1.7689,1.76895,1607200000.0
2009-06-12 12:15:00,1.7689,1.76895,1.76745,1.7676,1719000000.0
2009-06-12 12:20:00,1.7676,1.76975,1.76745,1.7695,1919800000.0
2009-06-12 12:25:00,1.7695,1.7705,1.7691,1.77035,1620000000.0
2009-06-12 12:30:00,1.77035,1.77105,1.76985,1.7707,2317000000.0
2009-06-12 12:35:00,1.77075,1.77145,1.7693,1.7696,2291800001.0
2009-06-12 12:40:00,1.7695,1.77075,1.7694,1.7706,2069600000.0
2009-06-12 12:45:00,1.7705,1.7709,1.77005,1.7703,1416400000.0
2009-06-12 12:50:00,1.77035,1.771,1.7702,1.77075,589800000.0
2009-06-12 12:55:00,1.77075,1.7721,1.7705,1.77165,1220400000.0
2009-06-12 13:00:00,1.7716,1.77205,1.77115,1.7717,1871200000.0
2009-06-12 13:05:00,1.7717,1.7722,1.7714,1.7716,1533400001.0
2009-06-12 13:10:00,1.7714,1.77295,1.7712,1.77265,1724400000.0
2009-06-12 13:15:00,1.77265,1.7731,1.7721,1.77225,2118800000.0
2009-06-12 13:20:00,1.7722,1.7723,1.76955,1.76975,1638800000.0
2009-06-12 13:25:00,1.7697,1.77005,1.7683,1.76835,1943200000.0
2009-06-12 13:30:00,1.76855,1.76945,1.7679,1.76905,1844400000.0
2009-06-12 13:35:00,1.76915,1.77145,1.7687,1.77065,2416000001.0
2009-06-12 13:40:00,1.7707,1.77085,1.76925,1.76925,1893400002.0
2009-06-12 13:45:00,1.7691,1.7697,1.76755,1.76845,2814400001.0
2009-06-12 13:50:00,1.76855,1.76895,1.7675,1.76775,2948000000.0
2009-06-12 13:55:00,1.7678,1.76875,1.76675,1.7686,2577000000.0
2009-06-12 14:00:00,1.76865,1.76895,1.7676,1.7679,2438199999.0
2009-06-12 14:05:00,1.76795,1.76895,1.76765,1.7683,2616800000.0
2009-06-12 14:10:00,1.76825,1.7688,1.76805,1.7682,2258199999.0
2009-06-12 14:15:00,1.7682,1.7688,1.76795,1.76845,1960600000.0
2009-06-12 14:20:00,1.7685,1.76865,1.7675,1.7683,2179000000.0
2009-06-12 14:25:00,1.76835,1.7692,1.76715,1.76865,2360800000.0
2009-06-12 14:30:00,1.7681,1.7694,1.7679,1.7681,2049400000.0
2009-06-12 14:35:00,1.7681,1.76945,1.76805,1.7694,1428500000.0
2009-06-12 14:40:00,1.7694,1.76945,1.7681,1.7685,2650400000.0
2009-06-12 14:45:00,1.76845,1.7699,1.7684,1.7691,2048999999.0
2009-06-12 14:50:00,1.76905,1.7698,1.7686,1.7692,1480300000.0
2009-06-12 14:55:00,1.7692,1.77035,1.7689,1.76985,1402400000.0
2009-06-12 15:00:00,1.7697,1.76995,1.7692,1.76925,1547400000.0
2009-06-12 15:05:00,1.76935,1.76985,1.7691,1.7696,1751200000.0
2009-06-12 15:10:00,1.76965,1.77005,1.76945,1.7698,975000000.0
2009-06-12 15:15:00,1.7698,1.77045,1.76935,1.77025,1494800000.0
2009-06-12 15:20:00,1.77025,1.77125,1.76975,1.77125,2464200000.0
2009-06-12 15:25:00,1.7713,1.77245,1.77125,1.7721,2015800000.0
2009-06-12 15:30:00,1.772,1.7724,1.77095,1.77185,1728600000.0
2009-06-12 15:35:00,1.77185,1.77285,1.7715,1.7726,1788300001.0
2009-06-12 15:40:00,1.7726,1.77325,1.7723,1.7724,1589600000.0
2009-06-12 15:45:00,1.77245,1.7727,1.7716,1.7719,1254600000.0
2009-06-12 15:50:00,1.7719,1.7733,1.7719,1.7723,2232000000.0
2009-06-12 15:55:00,1.7723,1.774,1.7723,1.77325,2157000000.0
2009-06-12 16:00:00,1.77335,1.7743,1.77305,1.7734,2449000000.0
2009-06-12 16:05:00,1.7734,1.7738,1.77215,1.7732,2282400003.0
2009-06-12 16:10:00,1.7732,1.7745,1.77305,1.7739,2798800000.0
2009-06-12 16:15:00,1.7739,1.7741,1.7733,1.7736,2918200000.0
2009-06-12 16:20:00,1.77365,1.77405,1.77325,1.77355,3097199999.0
2009-06-12 16:25:00,1.77355,1.774,1.77275,1.77355,2818600002.0
2009-06-12 16:30:00,1.77355,1.77425,1.7731,1.77425,2620800000.0
2009-06-12 16:35:00,1.77425,1.7749,1.7737,1.77395,2000800000.0
2009-06-12 16:40:00,1.774,1.77505,1.77325,1.77465,2481000000.0
2009-06-12 16:45:00,1.7748,1.7753,1.77385,1.77455,2654000000.0
2009-06-12 16:50:00,1.77475,1.7768,1.77435,1.7766,2623400000.0
2009-06-12 16:55:00,1.77675,1.7784,1.77615,1.7774,2686200000.0
2009-06-12 17:00:00,1.7774,1.7779,1.7766,1.77725,1871000000.0
2009-06-12 17:05:00,1.7773,1.77765,1.77625,1.7769,2226200000.0
2009-06-12 17:10:00,1.77695,1.78155,1.7762,1.78145,2671300000.0
2009-06-12 17:15:00,1.78145,1.7817,1.77935,1.77955,2081800000.0
2009-06-12 17:20:00,1.7796,1.78025,1.77905,1.7801,1204200000.0
2009-06-12 17:25:00,1.7802,1.7803,1.7772,1.7784,2238400000.0
2009-06-12 17:30:00,1.77825,1.77855,1.77745,1.7781,1880800000.0
2009-06-12 17:35:00,1.77815,1.7787,1.7768,1.7776,2002800000.0
2009-06-12 17:40:00,1.7776,1.7776,1.7751,1.77545,1865400000.0
2009-06-12 17:45:00,1.7755,1.7762,1.7744,1.77535,1833700000.0
2009-06-12 17:50:00,1.77545,1.77585,1.77455,1.7756,2164600000.0
2009-06-12 17:55:00,1.7756,1.77765,1.77535,1.77705,1824000000.0
2009-06-12 18:00:00,1.77715,1.7774,1.77665,1.7768,1425000000.0
2009-06-12 18:05:00,1.7768,1.7769,1.775,1.7751,1979200000.0
2009-06-12 18:10:00,1.77505,1.7754,1.77395,1.774,1604000000.0
2009-06-12 18:15:00,1.77405,1.77445,1.77365,1.77415,1977800000.0
2009-06-12 18:20:00,1.77435,1.7745,1.7731,1.77395,1671200000.0
2009-06-12 18:25:00,1.7738,1.7744,1.7733,1.77405,1821200000.0
2009-06-12 18:30:00,1.7741,1.7753,1.7736,1.77495,1729000000.0
2009-06-12 18:35:00,1.77485,1.7758,1.77475,1.77525,1533400000.0
2009-06-12 18:40:00,1.7753,1.77545,1.7749,1.77495,444000000.0
2009-06-12 18:45:00,1.77495,1.7761,1.7749,1.77595,1151200000.0
2009-06-12 18:50:00,1.77595,1.776,1.77505,1.77535,1673999999.0
2009-06-12 18:55:00,1.77535,1.7757,1.7745,1.77455,1515600000.0
2009-06-12 19:00:00,1.7746,1.77495,1.77405,1.77465,1323300000.0
2009-06-12 19:05:00,1.77465,1.7749,1.77385,1.7741,1470800001.0
2009-06-12 19:10:00,1.77405,1.7745,1.77375,1.77435,884799999.0
2009-06-12 19:15:00,1.77435,1.7747,1.77385,1.77455,1188200000.0
2009-06-12 19:20:00,1.77455,1.77455,1.77345,1.7736,478400000.0
2009-06-12 19:25:00,1.7736,1.77405,1.773,1.77395,521200000.0
2009-06-12 19:30:00,1.7741,1.77465,1.77405,1.77445,302200000.0
2009-06-12 19:35:00,1.7744,1.77445,1.7732,1.77345,294000000.0
2009-06-12 19:40:00,1.7734,1.7738,1.77305,1.7736,384000000.0
2009-06-12 19:45:00,1.7736,1.7736,1.77295,1.77315,400200000.0
2009-06-12 19:50:00,1.77315,1.77365,1.7722,1.77235,705600000.0
2009-06-12 19:55:00,1.7724,1.77345,1.77235,1.7724,518600000.0
2009-06-12 20:00:00,1.77225,1.7747,1.77225,1.7745,695000000.0
2009-06-12 20:05:00,1.77445,1.77565,1.77305,1.77345,991800000.0
2009-06-12 20:10:00,1.77345,1.77455,1.7729,1.7737,1246200000.0
2009-06-12 20:15:00,1.7737,1.77375,1.7727,1.7733,1219000000.0
2009-06-12 20:20:00,1.77325,1.77605,1.77325,1.77555,1178600000.0
2009-06-12 20:25:00,1.77555,1.7763,1.7747,1.77585,800000000.0
2009-06-12 20:30:00,1.77595,1.7761,1.7751,1.7759,979000000.0
2009-06-12 20:35:00,1.7758,1.7772,1.7757,1.77705,477600000.0
2009-06-12 20:40:00,1.7771,1.7774,1.776,1.776,1161600000.0
2009-06-12 20:45:00,1.776,1.7767,1.77465,1.7747,1693800000.0
2009-06-12 20:50:00,1.7746,1.77545,1.7744,1.77515,1601400000.0
2009-06-12 20:55:00,1.77505,1.7756,1.77465,1.7753,2220000001.0
2009-06-12 21:00:00,1.7754,1.77555,1.77395,1.77405,1654800000.0
2009-06-12 21:05:00,1.77405,1.77475,1.7735,1.7747,761200000.0
2009-06-12 21:10:00,1.7747,1.7754,1.7741,1.77425,1000200000.0
2009-06-12 21:15:00,1.77425,1.7744,1.77395,1.7744,957600000.0
2009-06-12 21:20:00,1.7744,1.7757,1.77405,1.7756,1496600000.0
2009-06-12 21:25:00,1.7756,1.7758,1.7753,1.77575,892600000.0
2009-06-12 21:30:00,1.77575,1.7759,1.77525,1.77575,747600000.0
2009-06-12 21:35:00,1.77575,1.7758,1.77455,1.77555,656400000.0
2009-06-12 21:40:00,1.7755,1.77555,1.77485,1.7753,587000000.0
2009-06-12 21:45:00,1.77505,1.77575,1.77495,1.77545,1140400000.0
2009-06-12 21:50:00,1.7753,1.77575,1.77525,1.7753,789400000.0
2009-06-12 21:55:00,1.7753,1.77555,1.7746,1.775,812200000.0
2009-06-12 22:00:00,1.775,1.77565,1.7748,1.7754,764600000.0
2009-06-12 22:05:00,1.77545,1.77685,1.77545,1.77555,1226600000.0
2009-06-12 22:10:00,1.77555,1.7767,1.7754,1.77605,889600000.0
2009-06-12 22:15:00,1.776,1.7764,1.77555,1.7756,426000000.0
2009-06-12 22:20:00,1.77565,1.7762,1.77485,1.7762,867200000.0
2009-06-12 22:25:00,1.77625,1.77675,1.77525,1.77575,617400000.0
2009-06-12 22:30:00,1.77575,1.77575,1.7748,1.77525,505600000.0
2009-06-12 22:35:00,1.77525,1.7755,1.77483,1.77505,497200000.0
2009-06-12 22:40:00,1.775,1.77575,1.77475,1.77505,607000000.0
2009-06-12 22:45:00,1.77505,1.7753,1.7745,1.77485,393800000.0
2009-06-12 22:50:00,1.77485,1.7751,1.77465,1.7748,234200000.0
2009-06-12 22:55:00,1.77485,1.77485,1.7722,1.77378,683600000.0
2009-06-14 23:00:00,1.77483,1.77572,1.77411,1.77435,816000000.0
2009-06-14 23:05:00,1.77462,1.77595,1.77331,1.77449,1174400000.0
2009-06-14 23:10:00,1.77486,1.7763,1.77409,1.77505,522200000.0
2009-06-14 23:15:00,1.77482,1.77587,1.77395,1.77464,812800000.0
2009-06-14 23:20:00,1.77484,1.77541,1.77394,1.77531,383800000.0
2009-06-14 23:25:00,1.77565,1.77565,1.77393,1.77494,588800000.0
2009-06-14 23:30:00,1.77512,1.77554,1.77442,1.77548,915400000.0
2009-06-14 23:35:00,1.77523,1.77575,1.77453,1.77504,677600000.0
2009-06-14 23:40:00,1.77508,1.77528,1.77408,1.7748,602800000.0
2009-06-14 23:45:00,1.77474,1.77505,1.77392,1.77455,628000000.0
2009-06-14 23:50:00,1.77459,1.77515,1.77389,1.77482,609400000.0
2009-06-14 23:55:00,1.7748,1.77503,1.77384,1.77424,533800000.0
2009-06-15 00:00:00,1.77456,1.77505,1.77215,1.77341,563600000.0
2009-06-15 00:05:00,1.77337,1.77428,1.77193,1.77276,515400000.0
2009-06-15 00:10:00,1.77346,1.77352,1.77176,1.77284,460600000.0
2009-06-15 00:15:00,1.7731,1.77391,1.77184,1.77305,290800000.0
2009-06-15 00:20:00,1.77304,1.77453,1.77227,1.77337,269200000.0
2009-06-15 00:25:00,1.77448,1.77448,1.77241,1.77242,528000000.0
2009-06-15 00:30:00,1.773,1.77357,1.77235,1.77299,289000000.0
2009-06-15 00:35:00,1.77333,1.77365,1.77277,1.77331,361000000.0
2009-06-15 00:40:00,1.77344,1.77372,1.77266,1.77339,374200000.0
2009-06-15 00:45:00,1.77287,1.77404,1.77287,1.77375,355600000.0
2009-06-15 00:50:00,1.7739,1.77412,1.77355,1.77359,384000000.0
2009-06-15 00:55:00,1.77372,1.77424,1.7725,1.77307,501400000.0
2009-06-15 01:00:00,1.7726,1.77319,1.77233,1.77253,825000000.0
2009-06-15 01:05:00,1.77272,1.77331,1.77223,1.77314,292800000.0
2009-06-15 01:10:00,1.77298,1.77329,1.77215,1.77228,573000000.0
2009-06-15 01:15:00,1.77246,1.77306,1.77183,1.77242,539600000.0
2009-06-15 01:20:00,1.77229,1.77296,1.77193,1.77226,418800000.0
2009-06-15 01:25:00,1.77217,1.7729,1.77186,1.77264,619800000.0
2009-06-15 01:30:00,1.77271,1.77289,1.77157,1.77186,411600000.0
2009-06-15 01:35:00,1.77212,1.77245,1.77147,1.77212,372800000.0
2009-06-15 01:40:00,1.77169,1.77303,1.77163,1.77207,771000000.0
2009-06-15 01:45:00,1.77193,1.77277,1.77176,1.77206,670400000.0
2009-06-15 01:50:00,1.77258,1.77307,1.77171,1.77223,628600000.0
2009-06-15 01:55:00,1.77238,1.77329,1.77199,1.77258,1035800000.0
2009-06-15 02:00:00,1.77275,1.77342,1.77261,1.77341,142600000.0
2009-06-15 02:05:00,1.77322,1.7734,1.77218,1.77248,152400000.0
2009-06-15 02:10:00,1.77265,1.77281,1.77149,1.77218,115600000.0
2009-06-15 02:15:00,1.77257,1.7726,1.77152,1.77208,142200000.0
2009-06-15 02:20:00,1.77265,1.77296,1.77201,1.77243,119800000.0
2009-06-15 02:25:00,1.77222,1.77276,1.77149,1.77193,115800000.0
2009-06-15 02:30:00,1.77221,1.7727,1.77176,1.77238,131600000.0
2009-06-15 02:35:00,1.77244,1.77269,1.77169,1.77222,91200000.0
2009-06-15 02:40:00,1.77256,1.77298,1.77196,1.77247,135000000.0
2009-06-15 02:45:00,1.7723,1.7727,1.77176,1.77233,125400000.0
2009-06-15 02:50:00,1.77232,1.77243,1.77146,1.77226,124200000.0
2009-06-15 02:55:00,1.77234,1.77259,1.77166,1.77216,124200000.0
2009-06-15 03:00:00,1.77186,1.77239,1.77122,1.7715,130400000.0
2009-06-15 03:05:00,1.77209,1.77209,1.77076,1.77131,114400000.0
2009-06-15 03:10:00,1.77104,1.77213,1.77103,1.77211,144600000.0
2009-06-15 03:15:00,1.77213,1.77265,1.7717,1.77217,95400000.0
2009-06-15 03:20:00,1.77249,1.77263,1.77139,1.77161,123600000.0
2009-06-15 03:25:00,1.77172,1.77211,1.77142,1.77188,119000000.0
2009-06-15 03:30:00,1.77178,1.77195,1.77101,1.77146,125600000.0
2009-06-15 03:35:00,1.77125,1.7716,1.77036,1.77048,164200000.0
2009-06-15 03:40:00,1.77053,1.77125,1.77025,1.7706,122200000.0
2009-06-15 03:45:00,1.77089,1.77131,1.76988,1.77022,133600000.0
2009-06-15 03:50:00,1.77031,1.77072,1.76998,1.77028,124000000.0
2009-06-15 03:55:00,1.77049,1.77105,1.77005,1.77015,137800000.0
2009-06-15 04:00:00,1.77029,1.77055,1.76938,1.77001,154000000.0
2009-06-15 04:05:00,1.76974,1.77028,1.76928,1.76929,104000000.0
2009-06-15 04:10:00,1.76936,1.7701,1.7691,1.77002,150800000.0
2009-06-15 04:15:00,1.76987,1.7709,1.76947,1.7706,101400000.0
2009-06-15 04:20:00,1.77105,1.77123,1.77044,1.7706,141000000.0
2009-06-15 04:25:00,1.77089,1.77133,1.77025,1.77099,111200000.0
2009-06-15 04:30:00,1.77091,1.77147,1.77057,1.77095,109400000.0
2009-06-15 04:35:00,1.77103,1.77116,1.77048,1.77092,141400000.0
2009-06-15 04:40:00,1.77106,1.77128,1.77048,1.77086,137400000.0
2009-06-15 04:45:00,1.77094,1.77118,1.77053,1.77101,102400000.0
2009-06-15 04:50:00,1.77079,1.77136,1.7706,1.77125,140000000.0
2009-06-15 04:55:00,1.77107,1.77138,1.7705,1.77126,123600000.0
2009-06-15 05:00:00,1.77088,1.77119,1.77038,1.77064,506600000.0
2009-06-15 05:05:00,1.7709,1.77124,1.7703,1.77097,256600000.0
2009-06-15 05:10:00,1.77115,1.77146,1.77045,1.77087,658800000.0
2009-06-15 05:15:00,1.77106,1.77166,1.77051,1.77125,270200000.0
2009-06-15 05:20:00,1.77111,1.77158,1.77071,1.7711,309000000.0
2009-06-15 05:25:00,1.77097,1.77137,1.77061,1.77115,430400000.0
2009-06-15 05:30:00,1.77068,1.77219,1.77068,1.77145,195800000.0
2009-06-15 05:35:00,1.77129,1.77218,1.77068,1.77121,251600000.0
2009-06-15 05:40:00,1.77152,1.7724,1.77079,1.77224,405000000.0
2009-06-15 05:45:00,1.77173,1.77253,1.7716,1.77198,242600000.0
2009-06-15 05:50:00,1.77199,1.7726,1.77158,1.7723,359400000.0
2009-06-15 05:55:00,1.77226,1.77261,1.77174,1.77232,319400000.0
2009-06-15 06:00:00,1.77214,1.7725,1.77152,1.77187,254600000.0
2009-06-15 06:05:00,1.7722,1.77262,1.7718,1.77219,465200000.0
2009-06-15 06:10:00,1.77272,1.77272,1.77175,1.77229,549400000.0
2009-06-15 06:15:00,1.77238,1.7726,1.77192,1.77241,414200000.0
2009-06-15 06:20:00,1.77222,1.77312,1.77222,1.77291,516000000.0
2009-06-15 06:25:00,1.77302,1.77314,1.77238,1.77292,383000000.0
2009-06-15 06:30:00,1.77249,1.77311,1.7724,1.77262,239800000.0
2009-06-15 06:35:00,1.77285,1.77291,1.77207,1.7726,191800000.0
2009-06-15 06:40:00,1.77263,1.77286,1.77223,1.77225,363000001.0
2009-06-15 06:45:00,1.77238,1.77273,1.7716,1.77193,376600000.0
2009-06-15 06:50:00,1.77209,1.77256,1.77145,1.7719,328000000.0
2009-06-15 06:55:00,1.77187,1.77282,1.77169,1.77243,538600000.0
2009-06-15 07:00:00,1.7724,1.77323,1.77189,1.77295,894600000.0
2009-06-15 07:05:00,1.77315,1.77331,1.77256,1.77331,566600000.0
2009-06-15 07:10:00,1.77266,1.77291,1.77194,1.7726,747800000.0
2009-06-15 07:15:00,1.77301,1.77348,1.77245,1.7733,587600000.0
2009-06-15 07:20:00,1.77334,1.77347,1.77252,1.77308,632400000.0
2009-06-15 07:25:00,1.77277,1.77352,1.77239,1.77262,884600000.0
2009-06-15 07:30:00,1.77294,1.77353,1.77259,1.77322,1092600000.0
2009-06-15 07:35:00,1.77348,1.77361,1.77243,1.77322,773000000.0
2009-06-15 07:40:00,1.77311,1.77369,1.77267,1.77358,879000000.0
2009-06-15 07:45:00,1.7736,1.77438,1.77296,1.77361,938600000.0
2009-06-15 07:50:00,1.77376,1.77426,1.7731,1.77343,785600000.0
2009-06-15 07:55:00,1.7735,1.77374,1.77263,1.77342,653400000.0
2009-06-15 08:00:00,1.77333,1.775,1.77235,1.77487,813000000.0
2009-06-15 08:05:00,1.77458,1.77478,1.77319,1.77411,554200000.0
2009-06-15 08:10:00,1.77434,1.7752,1.77352,1.77423,488600000.0
2009-06-15 08:15:00,1.77384,1.77431,1.77311,1.77383,605600000.0
2009-06-15 08:20:00,1.77397,1.77596,1.7737,1.77517,847200000.0
2009-06-15 08:25:00,1.77513,1.77605,1.77428,1.77559,675400000.0
2009-06-15 08:30:00,1.77532,1.77679,1.77486,1.77678,805600000.0
2009-06-15 08:35:00,1.7767,1.77801,1.7762,1.77672,726000000.0
2009-06-15 08:40:00,1.77666,1.77795,1.77594,1.77708,1000800000.0
2009-06-15 08:45:00,1.77686,1.77824,1.77614,1.77795,721200000.0
2009-06-15 08:50:00,1.778,1.77838,1.77709,1.77762,835400000.0
2009-06-15 08:55:00,1.77758,1.77863,1.77649,1.77863,900800000.0
2009-06-15 09:00:00,1.77868,1.77901,1.7775,1.77881,827400000.0
2009-06-15 09:05:00,1.77859,1.77895,1.77704,1.77787,690000000.0
2009-06-15 09:10:00,1.77756,1.77792,1.77638,1.77705,737400000.0
2009-06-15 09:15:00,1.77712,1.77726,1.77552,1.77618,794000000.0
2009-06-15 09:20:00,1.77613,1.77685,1.77515,1.77659,1082400000.0
2009-06-15 09:25:00,1.77665,1.777,1.77535,1.77628,952600000.0
2009-06-15 09:30:00,1.77632,1.77784,1.77603,1.77762,1002000000.0
2009-06-15 09:35:00,1.77756,1.77777,1.77661,1.77761,909200000.0
2009-06-15 09:40:00,1.77758,1.77915,1.77713,1.779,825000000.0
2009-06-15 09:45:00,1.77906,1.78035,1.77784,1.77993,1276200000.0
2009-06-15 09:50:00,1.77965,1.78005,1.77827,1.77864,1309000000.0
2009-06-15 09:55:00,1.77875,1.77925,1.77817,1.7787,1276800000.0
2009-06-15 10:00:00,1.77838,1.78004,1.77834,1.77955,1582400000.0
2009-06-15 10:05:00,1.77941,1.78024,1.77894,1.77955,1647000000.0
2009-06-15 10:10:00,1.77933,1.78012,1.77927,1.77959,1277800000.0
2009-06-15 10:15:00,1.77996,1.78091,1.77948,1.78037,1149400000.0
2009-06-15 10:20:00,1.78053,1.7808,1.77989,1.78046,1400200000.0
2009-06-15 10:25:00,1.78012,1.78125,1.77987,1.7806,997000000.0
2009-06-15 10:30:00,1.7806,1.78168,1.78037,1.78132,1460000000.0
2009-06-15 10:35:00,1.7812,1.78178,1.78085,1.78137,1196600000.0
2009-06-15 10:40:00,1.78154,1.7834,1.7814,1.78329,1163000000.0
2009-06-15 10:45:00,1.78318,1.78405,1.78276,1.78371,1141200000.0
2009-06-15 10:50:00,1.78343,1.78456,1.78308,1.78389,1236400000.0
2009-06-15 10:55:00,1.78357,1.78593,1.78322,1.78538,1455000000.0
2009-06-15 11:00:00,1.78541,1.78573,1.78437,1.78482,1650200000.0
2009-06-15 11:05:00,1.7851,1.78534,1.78379,1.78415,1526400000.0
2009-06-15 11:10:00,1.78449,1.78466,1.78372,1.78454,1466800000.0
2009-06-15 11:15:00,1.78443,1.78481,1.78341,1.78363,1482600000.0
2009-06-15 11:20:00,1.78339,1.78386,1.78224,1.78346,1161600000.0
2009-06-15 11:25:00,1.78344,1.78358,1.78204,1.78267,1586000000.0
2009-06-15 11:30:00,1.78279,1.78358,1.78247,1.78331,1434200001.0
2009-06-15 11:35:00,1.78326,1.78373,1.78258,1.78344,1771600000.0
2009-06-15 11:40:00,1.78358,1.78358,1.78252,1.78325,1630000000.0
2009-06-15 11:45:00,1.78317,1.7838,1.78286,1.78325,1570600000.0
2009-06-15 11:50:00,1.7834,1.78362,1.78108,1.78163,1723600000.0
2009-06-15 11:55:00,1.78147,1.78196,1.77994,1.78032,132800000.0
2009-06-15 12:00:00,1.77989,1.78078,1.77977,1.7805,148000000.0
2009-06-15 12:05:00,1.78045,1.78127,1.7801,1.78048,134000000.0
2009-06-15 12:10:00,1.78074,1.78097,1.77999,1.77999,137600000.0
2009-06-15 12:15:00,1.77991,1.781,1.77929,1.78036,116800000.0
2009-06-15 12:20:00,1.78062,1.78193,1.78053,1.78166,115600000.0
2009-06-15 12:25:00,1.78166,1.78199,1.78116,1.78156,138200000.0
2009-06-15 12:30:00,1.78184,1.78184,1.77983,1.78,111200000.0
2009-06-15 12:35:00,1.78022,1.78081,1.77983,1.78044,141400000.0
2009-06-15 12:40:00,1.78071,1.78095,1.78025,1.78077,118200000.0
2009-06-15 12:45:00,1.78087,1.7813,1.78044,1.78083,111800000.0
2009-06-15 12:50:00,1.78056,1.78172,1.78038,1.78139,120800000.0
2009-06-15 12:55:00,1.78115,1.78163,1.77952,1.77965,127800000.0
2009-06-15 13:00:00,1.7793,1.78261,1.779,1.78221,136600000.0
2009-06-15 13:05:00,1.78208,1.78335,1.78192,1.78286,132400000.0
2009-06-15 13:10:00,1.78273,1.78377,1.78244,1.78301,137600000.0
2009-06-15 13:15:00,1.78329,1.78388,1.78259,1.78336,112600000.0
2009-06-15 13:20:00,1.78323,1.7838,1.78211,1.78333,121800000.0
2009-06-15 13:25:00,1.7835,1.7835,1.78244,1.78274,127800000.0
2009-06-15 13:30:00,1.78225,1.78339,1.78193,1.78302,121000000.0
2009-06-15 13:35:00,1.78329,1.78369,1.78277,1.78314,140600000.0
2009-06-15 13:40:00,1.78273,1.78349,1.78273,1.78326,128200000.0
2009-06-15 13:45:00,1.78279,1.78377,1.78279,1.78343,143600000.0
2009-06-15 13:50:00,1.78314,1.78336,1.78243,1.78283,122600000.0
2009-06-15 13:55:00,1.78297,1.7834,1.78269,1.78318,127600000.0
2009-06-15 14:00:00,1.78323,1.78333,1.78242,1.78309,141600000.0
2009-06-15 14:05:00,1.78295,1.7835,1.7822,1.78253,133000000.0
2009-06-15 14:10:00,1.78261,1.78373,1.78171,1.7833,139800000.0
2009-06-15 14:15:00,1.78337,1.78347,1.78261,1.78286,129200000.0
2009-06-15 14:20:00,1.7827,1.78314,1.782,1.782,115800000.0
2009-06-15 14:25:00,1.78234,1.78344,1.78219,1.78326,116600000.0
2009-06-15 14:30:00,1.78392,1.78451,1.78284,1.78411,108200000.0
2009-06-15 14:35:00,1.78413,1.78485,1.78376,1.7846,149000000.0
2009-06-15 14:40:00,1.78465,1.78681,1.78465,1.78615,122000000.0
2009-06-15 14:45:00,1.78624,1.78669,1.78578,1.78625,120000000.0
2009-06-15 14:50:00,1.78594,1.78764,1.78515,1.78709,159200000.0
2009-06-15 14:55:00,1.78702,1.78711,1.7855,1.78594,131200000.0
2009-06-15 15:00:00,1.78627,1.7865,1.78498,1.78549,122600000.0
2009-06-15 15:05:00,1.78578,1.78662,1.78488,1.78641,140400000.0
2009-06-15 15:10:00,1.78674,1.78681,1.78507,1.7852,111000000.0
2009-06-15 15:15:00,1.78521,1.78584,1.78476,1.78554,103000000.0
2009-06-15 15:20:00,1.78539,1.78644,1.78496,1.78585,133600000.0
2009-06-15 15:25:00,1.78579,1.78661,1.7856,1.7862,121200000.0
2009-06-15 15:30:00,1.78575,1.78668,1.78534,1.78584,116600000.0
2009-06-15 15:35:00,1.78572,1.78608,1.78512,1.78541,123600000.0
2009-06-15 15:40:00,1.78534,1.78573,1.78458,1.7854,126000000.0
2009-06-15 15:45:00,1.78542,1.78568,1.78254,1.7827,131200000.0
2009-06-15 15:50:00,1.78233,1.78303,1.78076,1.78299,133400000.0
2009-06-15 15:55:00,1.78326,1.7841,1.78284,1.78386,118800000.0
2009-06-15 16:00:00,1.78328,1.78338,1.78132,1.78205,126400000.0
2009-06-15 16:05:00,1.78201,1.78336,1.78149,1.78288,131800000.0
2009-06-15 16:10:00,1.78282,1.78402,1.78187,1.78373,133000000.0
2009-06-15 16:15:00,1.78354,1.78369,1.78215,1.78248,162200000.0
2009-06-15 16:20:00,1.78243,1.78272,1.78141,1.78179,147200000.0
2009-06-15 16:25:00,1.78176,1.78192,1.77995,1.78092,129200000.0
2009-06-15 16:30:00,1.78041,1.78158,1.78026,1.78056,102600000.0
2009-06-15 16:35:00,1.78006,1.7821,1.77992,1.78188,123800000.0
2009-06-15 16:40:00,1.78155,1.78183,1.78026,1.78108,104200000.0
2009-06-15 16:45:00,1.78087,1.78218,1.78062,1.78203,130000000.0
2009-06-15 16:50:00,1.78187,1.78192,1.78007,1.78072,127200000.0
2009-06-15 16:55:00,1.78042,1.78191,1.78004,1.78191,111200000.0
2009-06-15 17:00:00,1.78219,1.78337,1.78141,1.78259,155400000.0
2009-06-15 17:05:00,1.7824,1.78366,1.78124,1.78124,127000000.0
2009-06-15 17:10:00,1.78145,1.78224,1.78069,1.78202,107800000.0
2009-06-15 17:15:00,1.78171,1.78257,1.78132,1.78208,109200000.0
2009-06-15 17:20:00,1.78228,1.78245,1.77955,1.7798,136000000.0
2009-06-15 17:25:00,1.77985,1.78227,1.77985,1.78216,126200000.0
2009-06-15 17:30:00,1.78167,1.78221,1.78139,1.7821,154400000.0
2009-06-15 17:35:00,1.7821,1.78214,1.78021,1.78084,119600000.0
2009-06-15 17:40:00,1.78036,1.78223,1.78034,1.78223,123000000.0
2009-06-15 17:45:00,1.78222,1.78226,1.77932,1.77932,112200000.0
2009-06-15 17:50:00,1.77989,1.78002,1.77865,1.7797,117800000.0
2009-06-15 17:55:00,1.77932,1.77966,1.7783,1.77942,116200000.0
2009-06-15 18:00:00,1.77942,1.77953,1.7783,1.77919,117000000.0
2009-06-15 18:05:00,1.77906,1.77923,1.77734,1.77828,131400000.0
2009-06-15 18:10:00,1.77796,1.77944,1.77773,1.77929,119000000.0
2009-06-15 18:15:00,1.77928,1.77937,1.77748,1.77754,113800000.0
2009-06-15 18:20:00,1.77795,1.77858,1.77726,1.77828,120800000.0
2009-06-15 18:25:00,1.77824,1.77862,1.7778,1.77856,121000000.0
2009-06-15 18:30:00,1.77857,1.77863,1.77792,1.77857,135800000.0
2009-06-15 18:35:00,1.7785,1.77951,1.77812,1.779,101400000.0
2009-06-15 18:40:00,1.77892,1.77959,1.77858,1.77902,119600000.0
2009-06-15 18:45:00,1.77897,1.77918,1.77843,1.77892,154800000.0
2009-06-15 18:50:00,1.77896,1.78015,1.77877,1.77931,146400000.0
2009-06-15 18:55:00,1.77975,1.77995,1.77804,1.7782,123200000.0
2009-06-15 19:00:00,1.77824,1.77936,1.778,1.77887,129800000.0
2009-06-15 19:05:00,1.77922,1.77942,1.77831,1.77877,122400000.0
2009-06-15 19:10:00,1.7786,1.77923,1.77776,1.77894,127800000.0
2009-06-15 19:15:00,1.7785,1.77989,1.77836,1.77989,110200000.0
2009-06-15 19:20:00,1.77977,1.77982,1.7789,1.77937,109600000.0
2009-06-15 19:25:00,1.77948,1.77987,1.77887,1.7796,102200000.0
2009-06-15 19:30:00,1.7797,1.7797,1.77827,1.77872,137800000.0
2009-06-15 19:35:00,1.77896,1.77952,1.77826,1.77873,112400000.0
2009-06-15 19:40:00,1.77876,1.77972,1.77861,1.77909,113400000.0
2009-06-15 19:45:00,1.77927,1.7805,1.77899,1.78033,122800000.0
2009-06-15 19:50:00,1.78053,1.78055,1.77962,1.7798,106000000.0
2009-06-15 19:55:00,1.77976,1.78027,1.77955,1.78011,134000000.0
2009-06-15 20:00:00,1.78017,1.78021,1.77868,1.77947,126200000.0
2009-06-15 20:05:00,1.77922,1.77947,1.77853,1.77903,137400000.0
2009-06-15 20:10:00,1.77876,1.7793,1.77843,1.77908,134400000.0
2009-06-15 20:15:00,1.77889,1.77941,1.77855,1.77884,133000000.0
2009-06-15 20:20:00,1.77849,1.77927,1.7782,1.77879,134800000.0
2009-06-15 20:25:00,1.77869,1.77914,1.77823,1.77897,133600000.0
2009-06-15 20:30:00,1.77885,1.77952,1.77863,1.77898,163200000.0
2009-06-15 20:35:00,1.77887,1.77935,1.7785,1.77856,117400000.0
2009-06-15 20:40:00,1.77864,1.77923,1.77801,1.77908,135200000.0
2009-06-15 20:45:00,1.77899,1.77959,1.77863,1.77927,162400000.0
2009-06-15 20:50:00,1.77911,1.78022,1.77907,1.77952,125600000.0
2009-06-15 20:55:00,1.77987,1.78031,1.77933,1.7801,158200000.0
2009-06-15 21:00:00,1.77997,1.77997,1.77883,1.77914,111400000.0
2009-06-15 21:05:00,1.77933,1.77982,1.77863,1.77944,105200000.0
2009-06-15 21:10:00,1.77942,1.78027,1.77914,1.77971,105200000.0
2009-06-15 21:15:00,1.77975,1.78018,1.77938,1.77975,125600000.0
2009-06-15 21:20:00,1.77975,1.78003,1.779,1.77956,124200000.0
2009-06-15 21:25:00,1.77954,1.78039,1.77938,1.77996,112600000.0
2009-06-15 21:30:00,1.77957,1.7804,1.77931,1.77968,120400000.0
2009-06-15 21:35:00,1.77983,1.78093,1.77959,1.78052,121800000.0
2009-06-15 21:40:00,1.78016,1.78075,1.77989,1.78057,119200000.0
2009-06-15 21:45:00,1.78017,1.78069,1.77903,1.77999,165600000.0
2009-06-15 21:50:00,1.78022,1.78101,1.77959,1.77982,123400000.0
2009-06-15 21:55:00,1.77956,1.78114,1.77956,1.78105,138400000.0
2009-06-15 22:00:00,1.78071,1.7813,1.77962,1.78053,131400000.0
2009-06-15 22:05:00,1.7801,1.78087,1.77967,1.78076,138200000.0
2009-06-15 22:10:00,1.78037,1.78152,1.7803,1.78126,101600000.0
2009-06-15 22:15:00,1.78106,1.78241,1.78075,1.78143,143200000.0
2009-06-15 22:20:00,1.78124,1.78243,1.78122,1.78198,117800000.0
2009-06-15 22:25:00,1.7817,1.78214,1.78061,1.78091,156400000.0
2009-06-15 22:30:00,1.78058,1.78117,1.77996,1.78072,123200000.0
2009-06-15 22:35:00,1.781,1.781,1.78017,1.78078,116200000.0
2009-06-15 22:40:00,1.78076,1.78128,1.78007,1.78128,108600000.0
2009-06-15 22:45:00,1.78095,1.78173,1.78034,1.78088,130000000.0
2009-06-15 22:50:00,1.78065,1.78108,1.78038,1.78084,112200000.0
2009-06-15 22:55:00,1.78049,1.78168,1.78031,1.78031,122800000.0
2009-06-15 23:00:00,1.78016,1.78148,1.78009,1.78074,160800000.0
2009-06-15 23:05:00,1.78055,1.78143,1.78028,1.78073,98000000.0
2009-06-15 23:10:00,1.78083,1.78114,1.77985,1.77985,96000000.0
2009-06-15 23:15:00,1.78018,1.78064,1.77925,1.78009,145800000.0
2009-06-15 23:20:00,1.78029,1.78099,1.77992,1.78022,127800000.0
2009-06-15 23:25:00,1.78012,1.78119,1.7799,1.78119,133600000.0
2009-06-15 23:30:00,1.78096,1.78114,1.78009,1.78085,132200000.0
2009-06-15 23:35:00,1.78041,1.78133,1.78021,1.78092,146600000.0
2009-06-15 23:40:00,1.7805,1.78104,1.78029,1.78047,89800000.0
2009-06-15 23:45:00,1.78068,1.78098,1.78024,1.78074,109600000.0
2009-06-15 23:50:00,1.78078,1.78105,1.78024,1.78047,125800000.0
2009-06-15 23:55:00,1.78069,1.78126,1.77998,1.7807,112200000.0
2009-06-16 00:00:00,1.78057,1.7812,1.78005,1.78111,107400000.0
2009-06-16 00:05:00,1.78084,1.78107,1.77984,1.78027,143000000.0
2009-06-16 00:10:00,1.7801,1.78063,1.77998,1.78042,84600000.0
2009-06-16 00:15:00,1.78011,1.78146,1.77999,1.78146,87200000.0
2009-06-16 00:20:00,1.78111,1.78171,1.78034,1.78057,142200000.0
2009-06-16 00:25:00,1.78027,1.78048,1.77943,1.77984,125200000.0
2009-06-16 00:30:00,1.77977,1.78043,1.77933,1.77976,122400000.0
2009-06-16 00:35:00,1.77983,1.78033,1.77929,1.78004,119000000.0
2009-06-16 00:40:00,1.77985,1.7803,1.77981,1.78004,95200000.0
2009-06-16 00:45:00,1.77977,1.78072,1.77963,1.78038,116200000.0
2009-06-16 00:50:00,1.78003,1.78039,1.77908,1.7793,111800000.0
2009-06-16 00:55:00,1.77929,1.77985,1.7789,1.77966,124600000.0
2009-06-16 01:00:00,1.77946,1.77974,1.77896,1.77955,117600000.0
2009-06-16 01:05:00,1.77955,1.77955,1.77841,1.7787,98000000.0
2009-06-16 01:10:00,1.7788,1.77919,1.77839,1.77893,125600000.0
2009-06-16 01:15:00,1.77875,1.77953,1.77853,1.77853,87800000.0
2009-06-16 01:20:00,1.77887,1.77943,1.77825,1.77915,124400000.0
2009-06-16 01:25:00,1.77924,1.77981,1.77879,1.77977,108200000.0
2009-06-16 01:30:00,1.77967,1.78021,1.77904,1.77904,96600000.0
2009-06-16 01:35:00,1.77947,1.78005,1.77895,1.77927,107000000.0
2009-06-16 01:40:00,1.77904,1.77947,1.77847,1.77899,138000000.0
2009-06-16 01:45:00,1.77874,1.7806,1.77874,1.77967,125400000.0
2009-06-16 01:50:00,1.77987,1.78045,1.77842,1.77842,121400000.0
2009-06-16 01:55:00,1.77938,1.77961,1.77801,1.77843,121200000.0
2009-06-16 02:00:00,1.77843,1.7794,1.77798,1.77838,113200000.0
2009-06-16 02:05:00,1.77833,1.7794,1.77772,1.77883,148000000.0
2009-06-16 02:10:00,1.77883,1.77923,1.77781,1.77836,126800000.0
2009-06-16 02:15:00,1.77862,1.77907,1.7777,1.7784,105400000.0
2009-06-16 02:20:00,1.77862,1.7789,1.77806,1.77839,121600000.0
2009-06-16 02:25:00,1.77863,1.77888,1.77469,1.77619,119600000.0
2009-06-16 02:30:00,1.77618,1.77679,1.77549,1.77618,131400000.0
2009-06-16 02:35:00,1.77606,1.7765,1.77547,1.77596,113200000.0
2009-06-16 02:40:00,1.77584,1.77656,1.77533,1.77625,124200000.0
2009-06-16 02:45:00,1.77638,1.77642,1.7754,1.77571,121600000.0
2009-06-16 02:50:00,1.77564,1.77605,1.77445,1.77505,106800000.0
2009-06-16 02:55:00,1.77517,1.77517,1.77396,1.77464,130200000.0
2009-06-16 03:00:00,1.77448,1.77494,1.77402,1.77463,145600000.0
2009-06-16 03:05:00,1.77486,1.7753,1.77398,1.77438,106000000.0
2009-06-16 03:10:00,1.77363,1.77523,1.77363,1.77475,140400000.0
2009-06-16 03:15:00,1.77504,1.77547,1.77424,1.77489,159400000.0
2009-06-16 03:20:00,1.77486,1.77639,1.77486,1.77629,123400000.0
2009-06-16 03:25:00,1.77645,1.7766,1.77421,1.77501,148200000.0
2009-06-16 03:30:00,1.77493,1.77551,1.77411,1.77513,120600000.0
2009-06-16 03:35:00,1.77508,1.77574,1.77436,1.77557,94800000.0
2009-06-16 03:40:00,1.7756,1.77665,1.77517,1.77616,114600000.0
2009-06-16 03:45:00,1.77595,1.77667,1.77566,1.77633,128600000.0
2009-06-16 03:50:00,1.77618,1.77755,1.77566,1.77613,151800000.0
2009-06-16 03:55:00,1.77643,1.77675,1.77516,1.77571,146200000.0
2009-06-16 04:00:00,1.77578,1.77642,1.77538,1.77604,127200000.0
2009-06-16 04:05:00,1.77618,1.77642,1.77538,1.77578,109800000.0
2009-06-16 04:10:00,1.77576,1.77635,1.77562,1.7759,119200000.0
2009-06-16 04:15:00,1.77563,1.77614,1.77472,1.77508,120800000.0
2009-06-16 04:20:00,1.77534,1.77565,1.7745,1.77481,116600000.0
2009-06-16 04:25:00,1.7745,1.77503,1.77413,1.77488,126800000.0
2009-06-16 04:30:00,1.77443,1.77524,1.77411,1.77492,154400000.0
2009-06-16 04:35:00,1.77511,1.77527,1.77415,1.77463,108000000.0
2009-06-16 04:40:00,1.77455,1.77489,1.77391,1.77432,142400000.0
2009-06-16 04:45:00,1.77466,1.77481,1.77388,1.77398,128400000.0
2009-06-16 04:50:00,1.77406,1.77465,1.77396,1.77457,138600000.0
2009-06-16 04:55:00,1.77424,1.77447,1.77338,1.77427,116000000.0
2009-06-16 05:00:00,1.77377,1.77428,1.77331,1.7738,500200000.0
2009-06-16 05:05:00,1.77367,1.77421,1.77297,1.77418,225600000.0
2009-06-16 05:10:00,1.77335,1.7742,1.77234,1.77282,707000000.0
2009-06-16 05:15:00,1.77283,1.77343,1.77216,1.77335,258400000.0
2009-06-16 05:20:00,1.77316,1.77359,1.7725,1.77277,265200000.0
2009-06-16 05:25:00,1.77272,1.7735,1.77244,1.7729,371800000.0
2009-06-16 05:30:00,1.77277,1.77361,1.77268,1.77306,182200000.0
2009-06-16 05:35:00,1.77323,1.77348,1.77196,1.77283,260200000.0
2009-06-16 05:40:00,1.77272,1.77303,1.77182,1.772,422000000.0
2009-06-16 05:45:00,1.77233,1.77252,1.77177,1.77214,246200000.0
2009-06-16 05:50:00,1.77256,1.7726,1.77165,1.77165,351600000.0
2009-06-16 05:55:00,1.77191,1.77271,1.77084,1.77237,346600000.0
2009-06-16 06:00:00,1.77229,1.77343,1.77143,1.77273,253800000.0
2009-06-16 06:05:00,1.77291,1.77356,1.77203,1.77291,449400000.0
2009-06-16 06:10:00,1.77301,1.77332,1.7721,1.77239,524200000.0
2009-06-16 06:15:00,1.77235,1.7732,1.77214,1.77283,444800000.0
2009-06-16 06:20:00,1.77295,1.77367,1.77246,1.7726,476800000.0
2009-06-16 06:25:00,1.77273,1.77341,1.77228,1.77275,381400000.0
2009-06-16 06:30:00,1.77285,1.77317,1.77207,1.77275,206400000.0
2009-06-16 06:35:00,1.77281,1.77364,1.77233,1.77278,165000000.0
2009-06-16 06:40:00,1.77235,1.77305,1.77217,1.77224,319000000.0
2009-06-16 06:45:00,1.77262,1.77389,1.7723,1.77356,399000000.0
2009-06-16 06:50:00,1.77371,1.7742,1.77314,1.77341,312400000.0
2009-06-16 06:55:00,1.77375,1.77415,1.77307,1.77387,511600000.0
2009-06-16 07:00:00,1.77385,1.77418,1.77311,1.7735,836400000.0
2009-06-16 07:05:00,1.77379,1.77396,1.77324,1.77387,564800000.0
2009-06-16 07:10:00,1.77412,1.77451,1.77344,1.77422,778600000.0
2009-06-16 07:15:00,1.77429,1.775,1.77375,1.77389,629000000.0
2009-06-16 07:20:00,1.7741,1.77439,1.7725,1.77361,595400000.0
2009-06-16 07:25:00,1.77357,1.77522,1.7728,1.77477,817200000.0
2009-06-16 07:30:00,1.77465,1.77479,1.77119,1.77192,1125400000.0
2009-06-16 07:35:00,1.77208,1.77364,1.77156,1.77348,757400000.0
2009-06-16 07:40:00,1.77356,1.77446,1.77256,1.77442,963800000.0
2009-06-16 07:45:00,1.77426,1.77474,1.77351,1.77396,1021000000.0
2009-06-16 07:50:00,1.77393,1.77487,1.77345,1.77425,833600000.0
2009-06-16 07:55:00,1.77449,1.77597,1.77391,1.77565,643200000.0
2009-06-16 08:00:00,1.77525,1.77612,1.77442,1.77513,832400001.0
2009-06-16 08:05:00,1.77535,1.77624,1.77463,1.77525,555000000.0
2009-06-16 08:10:00,1.7753,1.77633,1.77436,1.77601,515800000.0
2009-06-16 08:15:00,1.77568,1.77615,1.7739,1.7744,607200000.0
2009-06-16 08:20:00,1.77437,1.77471,1.77312,1.77457,936600000.0
2009-06-16 08:25:00,1.77456,1.77545,1.7736,1.77437,638800000.0
2009-06-16 08:30:00,1.77443,1.7767,1.77373,1.77647,843600000.0
2009-06-16 08:35:00,1.7766,1.77757,1.77599,1.77718,713400000.0
2009-06-16 08:40:00,1.7777,1.77782,1.77656,1.77736,963600000.0
2009-06-16 08:45:00,1.77753,1.78037,1.77724,1.77981,735200000.0
2009-06-16 08:50:00,1.77945,1.78104,1.77925,1.78072,774200000.0
2009-06-16 08:55:00,1.78054,1.78095,1.77857,1.77927,942600000.0
2009-06-16 09:00:00,1.77892,1.78022,1.77871,1.77927,862000000.0
2009-06-16 09:05:00,1.77891,1.77922,1.77821,1.77897,673000000.0
2009-06-16 09:10:00,1.77895,1.77939,1.77807,1.77896,800200000.0
2009-06-16 09:15:00,1.77883,1.77891,1.77787,1.77868,828800000.0
2009-06-16 09:20:00,1.77888,1.77991,1.77812,1.77866,1080000000.0
2009-06-16 09:25:00,1.77861,1.77872,1.77752,1.7783,938600000.0
2009-06-16 09:30:00,1.77787,1.77834,1.77597,1.77631,1072000000.0
2009-06-16 09:35:00,1.77635,1.77709,1.77571,1.77649,922000000.0
2009-06-16 09:40:00,1.77664,1.77745,1.77566,1.77662,824400000.0
2009-06-16 09:45:00,1.77649,1.77669,1.775,1.7758,1259800000.0
2009-06-16 09:50:00,1.77589,1.77687,1.77549,1.77678,1446400000.0
2009-06-16 09:55:00,1.77675,1.77713,1.7762,1.77642,1303600000.0
2009-06-16 10:00:00,1.77666,1.77751,1.77631,1.77712,1603200000.0
2009-06-16 10:05:00,1.77736,1.77809,1.77707,1.7779,1531800000.0
2009-06-16 10:10:00,1.77787,1.77846,1.7773,1.77782,1308600000.0
2009-06-16 10:15:00,1.77758,1.77802,1.77665,1.77665,1130400000.0
2009-06-16 10:20:00,1.77677,1.77791,1.77665,1.77753,1415600000.0
2009-06-16 10:25:00,1.77758,1.77797,1.77606,1.77726,953600000.0
2009-06-16 10:30:00,1.77682,1.78294,1.77682,1.78265,1328600000.0
2009-06-16 10:35:00,1.78305,1.78349,1.78177,1.78225,1223000000.0
2009-06-16 10:40:00,1.78255,1.78445,1.7821,1.78394,1140400000.0
2009-06-16 10:45:00,1.7842,1.78423,1.78271,1.78323,1053600000.0
2009-06-16 10:50:00,1.78303,1.78333,1.78205,1.7827,1323000000.0
2009-06-16 10:55:00,1.78247,1.78294,1.78136,1.78232,1445200000.0
2009-06-16 11:00:00,1.78259,1.78453,1.78093,1.78219,1697800000.0
2009-06-16 11:05:00,1.78181,1.78439,1.78102,1.78183,1511600000.0
2009-06-16 11:10:00,1.78186,1.78321,1.78126,1.7818,1475000000.0
2009-06-16 11:15:00,1.78177,1.78259,1.78103,1.78148,1531800000.0
2009-06-16 11:20:00,1.78151,1.78173,1.7804,1.78113,1296000000.0
2009-06-16 11:25:00,1.78127,1.7825,1.78101,1.78234,1535200000.0
2009-06-16 11:30:00,1.78248,1.78352,1.78215,1.78304,1337000000.0
2009-06-16 11:35:00,1.78296,1.78373,1.78243,1.78337,1747800000.0
2009-06-16 11:40:00,1.78346,1.78383,1.78179,1.78209,1566400000.0
2009-06-16 11:45:00,1.78187,1.78378,1.78135,1.78356,1566400000.0
2009-06-16 11:50:00,1.78358,1.78464,1.78324,1.78346,1772000001.0
2009-06-16 11:55:00,1.78409,1.78456,1.78352,1.78411,132000000.0
2009-06-16 12:00:00,1.78393,1.78553,1.78362,1.78532,93400000.0
2009-06-16 12:05:00,1.78501,1.78556,1.78464,1.78544,109200000.0
2009-06-16 12:10:00,1.78543,1.78567,1.78454,1.78513,156000000.0
2009-06-16 12:15:00,1.78507,1.78521,1.78413,1.78422,142000000.0
2009-06-16 12:20:00,1.78401,1.78441,1.78359,1.7843,98200000.0
2009-06-16 12:25:00,1.78433,1.78468,1.78372,1.78406,117800000.0
2009-06-16 12:30:00,1.78403,1.78464,1.78318,1.78462,136400000.0
2009-06-16 12:35:00,1.78451,1.78534,1.78413,1.78445,127200000.0
2009-06-16 12:40:00,1.78408,1.78489,1.78397,1.78473,120000000.0
2009-06-16 12:45:00,1.78451,1.785,1.7841,1.78492,114000000.0
2009-06-16 12:50:00,1.78487,1.786,1.78476,1.78496,125800000.0
2009-06-16 12:55:00,1.7847,1.78492,1.78289,1.78315,155000000.0
2009-06-16 13:00:00,1.78267,1.78314,1.78156,1.78181,134200000.0
2009-06-16 13:05:00,1.782,1.78259,1.78116,1.78257,134400000.0
2009-06-16 13:10:00,1.78246,1.78257,1.78109,1.78174,108800000.0
2009-06-16 13:15:00,1.78172,1.78384,1.78106,1.78384,126400000.0
2009-06-16 13:20:00,1.78365,1.78415,1.78302,1.78349,139000000.0
2009-06-16 13:25:00,1.78323,1.78358,1.7826,1.78358,110000000.0
2009-06-16 13:30:00,1.7842,1.78423,1.78256,1.78308,115000000.0
2009-06-16 13:35:00,1.78331,1.78482,1.78312,1.78411,117800000.0
2009-06-16 13:40:00,1.78423,1.785,1.78361,1.78382,131800000.0
2009-06-16 13:45:00,1.78368,1.78435,1.78316,1.78395,151600000.0
2009-06-16 13:50:00,1.78403,1.78497,1.78377,1.78483,109000000.0
2009-06-16 13:55:00,1.78436,1.78652,1.78427,1.78597,149200000.0
2009-06-16 14:00:00,1.78569,1.78632,1.78543,1.78606,119600000.0
2009-06-16 14:05:00,1.78577,1.78638,1.78506,1.78594,149800000.0
2009-06-16 14:10:00,1.7863,1.78639,1.78506,1.78575,121800000.0
2009-06-16 14:15:00,1.78545,1.78607,1.78526,1.78568,137600000.0
2009-06-16 14:20:00,1.78597,1.7862,1.78497,1.78562,103400000.0
2009-06-16 14:25:00,1.78552,1.78654,1.78473,1.7855,133200000.0
2009-06-16 14:30:00,1.78553,1.78691,1.78519,1.78646,113600000.0
2009-06-16 14:35:00,1.78655,1.78758,1.78433,1.78447,149200000.0
2009-06-16 14:40:00,1.78477,1.78482,1.78273,1.78393,114000000.0
2009-06-16 14:45:00,1.78409,1.78495,1.78331,1.78437,128600000.0
2009-06-16 14:50:00,1.78429,1.78587,1.7838,1.78531,147600000.0
2009-06-16 14:55:00,1.78503,1.78592,1.78485,1.78491,121000000.0
2009-06-16 15:00:00,1.78478,1.78577,1.78452,1.78576,122800000.0
2009-06-16 15:05:00,1.78559,1.78636,1.7853,1.78627,118800000.0
2009-06-16 15:10:00,1.78595,1.78695,1.78575,1.78576,141600000.0
2009-06-16 15:15:00,1.78585,1.78709,1.78555,1.78577,132800000.0
2009-06-16 15:20:00,1.78572,1.78595,1.78447,1.78551,127600000.0
2009-06-16 15:25:00,1.78517,1.78593,1.78457,1.78593,119600000.0
2009-06-16 15:30:00,1.78565,1.78614,1.78423,1.78427,160000000.0
2009-06-16 15:35:00,1.78457,1.78473,1.78102,1.78125,114600000.0
2009-06-16 15:40:00,1.78144,1.78155,1.77989,1.78064,156600000.0
2009-06-16 15:45:00,1.78067,1.78171,1.7806,1.78129,103200000.0
2009-06-16 15:50:00,1.78145,1.7816,1.78072,1.78083,112600000.0
2009-06-16 15:55:00,1.78078,1.78159,1.78056,1.78106,125000000.0
2009-06-16 16:00:00,1.78081,1.78246,1.78071,1.78204,149400000.0
2009-06-16 16:05:00,1.78167,1.7831,1.7816,1.78305,111400000.0
2009-06-16 16:10:00,1.78273,1.78295,1.782,1.78253,153400000.0
2009-06-16 16:15:00,1.78241,1.78322,1.78204,1.78217,117200000.0
2009-06-16 16:20:00,1.7822,1.78292,1.78195,1.78277,133800000.0
2009-06-16 16:25:00,1.78289,1.783,1.78144,1.78196,133400000.0
2009-06-16 16:30:00,1.78188,1.78258,1.78168,1.78204,143000000.0
2009-06-16 16:35:00,1.78237,1.78274,1.78098,1.78274,133400000.0
2009-06-16 16:40:00,1.78252,1.78352,1.78229,1.78253,139400000.0
2009-06-16 16:45:00,1.78289,1.78426,1.78257,1.78385,141200000.0
2009-06-16 16:50:00,1.7839,1.78496,1.78372,1.78455,128200000.0
2009-06-16 16:55:00,1.78462,1.78491,1.78295,1.78315,136400000.0
2009-06-16 17:00:00,1.78306,1.78394,1.78251,1.78349,161400000.0
2009-06-16 17:05:00,1.78382,1.78382,1.78206,1.78255,126200000.0
2009-06-16 17:10:00,1.78253,1.78397,1.78219,1.78297,132000000.0
2009-06-16 17:15:00,1.78282,1.78394,1.78248,1.78322,121600000.0
2009-06-16 17:20:00,1.78306,1.785,1.78255,1.78496,130400000.0
2009-06-16 17:25:00,1.78486,1.78589,1.78472,1.7856,112800000.0
2009-06-16 17:30:00,1.78559,1.7857,1.78472,1.78525,122000000.0
2009-06-16 17:35:00,1.78541,1.78541,1.78355,1.7839,119600000.0
2009-06-16 17:40:00,1.78389,1.78427,1.7828,1.78291,90400000.0
2009-06-16 17:45:00,1.78278,1.78393,1.78252,1.78379,133800000.0
2009-06-16 17:50:00,1.78394,1.78446,1.78371,1.78408,112800000.0
2009-06-16 17:55:00,1.78411,1.78476,1.78336,1.78476,116800000.0
2009-06-16 18:00:00,1.78467,1.78519,1.78403,1.78509,107800000.0
2009-06-16 18:05:00,1.78517,1.78621,1.78477,1.78544,137800000.0
2009-06-16 18:10:00,1.78531,1.78568,1.78468,1.78505,138800000.0
2009-06-16 18:15:00,1.7852,1.78547,1.78426,1.78517,142200000.0
2009-06-16 18:20:00,1.78532,1.7854,1.78443,1.78507,111200000.0
2009-06-16 18:25:00,1.78515,1.78545,1.7845,1.78505,154600000.0
2009-06-16 18:30:00,1.78508,1.78551,1.78428,1.78451,115200000.0
2009-06-16 18:35:00,1.78435,1.78462,1.78368,1.78427,125200000.0
2009-06-16 18:40:00,1.78443,1.7846,1.78202,1.78212,166600000.0
2009-06-16 18:45:00,1.78234,1.78535,1.78188,1.78433,111200000.0
2009-06-16 18:50:00,1.78443,1.78505,1.78389,1.78409,127400000.0
2009-06-16 18:55:00,1.78434,1.78554,1.78363,1.78484,102000000.0
2009-06-16 19:00:00,1.78528,1.78661,1.78472,1.7866,125200000.0
2009-06-16 19:05:00,1.78626,1.78655,1.78451,1.78568,108200000.0
2009-06-16 19:10:00,1.7857,1.78627,1.78476,1.78481,118800000.0
2009-06-16 19:15:00,1.78448,1.78531,1.7844,1.78531,133200000.0
2009-06-16 19:20:00,1.78533,1.78606,1.78491,1.78491,127800000.0
2009-06-16 19:25:00,1.78454,1.78513,1.78381,1.78508,117200000.0
2009-06-16 19:30:00,1.78535,1.78546,1.78413,1.78448,126000000.0
2009-06-16 19:35:00,1.78468,1.78561,1.78375,1.78561,125600000.0
2009-06-16 19:40:00,1.78521,1.78666,1.78509,1.78589,127400000.0
2009-06-16 19:45:00,1.78575,1.78687,1.78575,1.78659,121200000.0
2009-06-16 19:50:00,1.78632,1.78713,1.78617,1.78701,138200000.0
2009-06-16 19:55:00,1.78667,1.78688,1.78583,1.78598,98200000.0
2009-06-16 20:00:00,1.78598,1.78673,1.78574,1.78656,121600000.0
2009-06-16 20:05:00,1.78658,1.78708,1.78634,1.78688,122600000.0
2009-06-16 20:10:00,1.78672,1.78692,1.78623,1.78655,107000000.0
2009-06-16 20:15:00,1.78653,1.78686,1.78606,1.78656,140600000.0
2009-06-16 20:20:00,1.78656,1.78714,1.78621,1.78671,116800000.0
2009-06-16 20:25:00,1.78715,1.78723,1.78587,1.78659,120800000.0
2009-06-16 20:30:00,1.78633,1.78694,1.78611,1.78674,128600000.0
2009-06-16 20:35:00,1.78692,1.78732,1.78608,1.78716,153600000.0
2009-06-16 20:40:00,1.787,1.7872,1.78653,1.7872,152800000.0
2009-06-16 20:45:00,1.78695,1.78712,1.78591,1.78666,101600000.0
2009-06-16 20:50:00,1.78693,1.7872,1.78627,1.78691,103200000.0
2009-06-16 20:55:00,1.78677,1.7883,1.78677,1.78773,127600000.0
2009-06-16 21:00:00,1.78769,1.78817,1.78679,1.78679,130600000.0
2009-06-16 21:05:00,1.78681,1.7874,1.7866,1.78709,129000000.0
2009-06-16 21:10:00,1.78663,1.78768,1.78642,1.78739,115000000.0
2009-06-16 21:15:00,1.78769,1.78792,1.78646,1.7869,112200000.0
2009-06-16 21:20:00,1.7864,1.78783,1.78634,1.78748,131400000.0
2009-06-16 21:25:00,1.7873,1.78755,1.78662,1.7869,126000000.0
2009-06-16 21:30:00,1.78645,1.7869,1.78593,1.78635,153600000.0
2009-06-16 21:35:00,1.7864,1.787,1.78569,1.78615,116200000.0
2009-06-16 21:40:00,1.78655,1.78682,1.78584,1.78647,127600000.0
2009-06-16 21:45:00,1.78624,1.78675,1.78583,1.78583,112000000.0
2009-06-16 21:50:00,1.7867,1.7868,1.7858,1.78638,100000000.0
2009-06-16 21:55:00,1.7863,1.78714,1.78609,1.78674,130000000.0
2009-06-16 22:00:00,1.78639,1.78677,1.78575,1.78628,139600000.0
2009-06-16 22:05:00,1.78608,1.78632,1.78563,1.78594,115800000.0
2009-06-16 22:10:00,1.78595,1.78672,1.78565,1.78611,140800000.0
2009-06-16 22:15:00,1.78603,1.78634,1.78522,1.78573,152400000.0
2009-06-16 22:20:00,1.78559,1.78588,1.78456,1.78518,142600000.0
2009-06-16 22:25:00,1.78543,1.78546,1.78471,1.7854,136200000.0
2009-06-16 22:30:00,1.78519,1.78555,1.78475,1.7853,151400000.0
2009-06-16 22:35:00,1.78531,1.7856,1.78423,1.78473,108800000.0
2009-06-16 22:40:00,1.78483,1.78514,1.78434,1.78469,147000000.0
2009-06-16 22:45:00,1.78471,1.78542,1.78435,1.78495,127400000.0
2009-06-16 22:50:00,1.78524,1.78569,1.78459,1.78482,139000000.0
2009-06-16 22:55:00,1.78448,1.78582,1.78414,1.78573,129800000.0
2009-06-16 23:00:00,1.78547,1.78621,1.78457,1.78471,133800000.0
2009-06-16 23:05:00,1.78496,1.78565,1.78443,1.78514,114600000.0
2009-06-16 23:10:00,1.78491,1.78493,1.78388,1.78468,89600000.0
2009-06-16 23:15:00,1.78458,1.78489,1.78421,1.7847,124200000.0
2009-06-16 23:20:00,1.78484,1.7857,1.7844,1.78478,127600000.0
2009-06-16 23:25:00,1.78437,1.78482,1.784,1.78424,118800000.0
2009-06-16 23:30:00,1.78436,1.78499,1.78384,1.78484,96000000.0
2009-06-16 23:35:00,1.78468,1.78531,1.7841,1.78473,128000000.0
2009-06-16 23:40:00,1.78492,1.78535,1.78412,1.78442,127000000.0
2009-06-16 23:45:00,1.78448,1.78529,1.78402,1.78406,132400000.0
2009-06-16 23:50:00,1.78457,1.78478,1.7842,1.78471,132600000.0
2009-06-16 23:55:00,1.78452,1.78472,1.78381,1.78386,125200000.0
2009-06-17 00:00:00,1.7844,1.78532,1.78391,1.78446,104000000.0
2009-06-17 00:05:00,1.78492,1.7854,1.78396,1.78469,150400000.0
2009-06-17 00:10:00,1.7847,1.78499,1.78395,1.78484,126000000.0
2009-06-17 00:15:00,1.78474,1.78481,1.7839,1.78425,123800000.0
2009-06-17 00:20:00,1.78462,1.78479,1.78413,1.78436,116400000.0
2009-06-17 00:25:00,1.78444,1.78493,1.78384,1.78384,99000000.0
2009-06-17 00:30:00,1.78427,1.78494,1.78403,1.78482,104800000.0
2009-06-17 00:35:00,1.78463,1.78506,1.78421,1.78472,117400000.0
2009-06-17 00:40:00,1.78459,1.78509,1.78428,1.78461,110200000.0
2009-06-17 00:45:00,1.78501,1.78524,1.78433,1.78457,131400000.0
2009-06-17 00:50:00,1.78508,1.78532,1.78416,1.78416,146600000.0
2009-06-17 00:55:00,1.7845,1.78504,1.78406,1.78481,129400000.0
2009-06-17 01:00:00,1.78473,1.78527,1.78447,1.78469,125400000.0
2009-06-17 01:05:00,1.78502,1.78532,1.78433,1.78467,103400000.0
2009-06-17 01:10:00,1.78525,1.78557,1.78425,1.78517,146400000.0
2009-06-17 01:15:00,1.78555,1.78626,1.78479,1.78502,128400000.0
2009-06-17 01:20:00,1.78515,1.78525,1.78428,1.78434,114200000.0
2009-06-17 01:25:00,1.78468,1.78515,1.78302,1.78393,133400001.0
2009-06-17 01:30:00,1.78434,1.78448,1.78354,1.78404,107600000.0
2009-06-17 01:35:00,1.78452,1.78468,1.78337,1.78389,135800000.0
2009-06-17 01:40:00,1.78423,1.7847,1.78245,1.78245,131600000.0
2009-06-17 01:45:00,1.78221,1.78305,1.78217,1.78235,134400000.0
2009-06-17 01:50:00,1.78268,1.78312,1.78202,1.78226,129400000.0
2009-06-17 01:55:00,1.7821,1.78344,1.78201,1.78286,162800000.0
2009-06-17 02:00:00,1.78246,1.7837,1.78226,1.78259,112200000.0
2009-06-17 02:05:00,1.78342,1.78365,1.78186,1.78186,138400000.0
2009-06-17 02:10:00,1.78202,1.78296,1.78177,1.78288,116600000.0
2009-06-17 02:15:00,1.78281,1.7836,1.78238,1.78313,114000000.0
2009-06-17 02:20:00,1.78285,1.78297,1.78229,1.78284,137400000.0
2009-06-17 02:25:00,1.78269,1.78295,1.78172,1.78202,123000000.0
2009-06-17 02:30:00,1.78203,1.78269,1.78172,1.7825,133800000.0
2009-06-17 02:35:00,1.78227,1.78327,1.78196,1.78299,141200000.0
2009-06-17 02:40:00,1.78251,1.78313,1.78179,1.78179,137200000.0
2009-06-17 02:45:00,1.78179,1.78223,1.78093,1.78093,127400000.0
2009-06-17 02:50:00,1.78127,1.78168,1.78036,1.781,112200000.0
2009-06-17 02:55:00,1.78099,1.78172,1.78047,1.78074,127600000.0
2009-06-17 03:00:00,1.78115,1.7815,1.78045,1.78118,113400000.0
2009-06-17 03:05:00,1.78133,1.78185,1.78064,1.78104,134400000.0
2009-06-17 03:10:00,1.78152,1.78204,1.78108,1.78153,118600000.0
2009-06-17 03:15:00,1.78179,1.78233,1.78128,1.78199,124200000.0
2009-06-17 03:20:00,1.78208,1.78214,1.78105,1.78182,128000000.0
2009-06-17 03:25:00,1.78165,1.78194,1.78107,1.78147,134400000.0
2009-06-17 03:30:00,1.78154,1.78186,1.78113,1.78165,125000000.0
2009-06-17 03:35:00,1.78164,1.78206,1.78124,1.7817,137200000.0
2009-06-17 03:40:00,1.78172,1.78208,1.78107,1.78155,134600000.0
2009-06-17 03:45:00,1.78157,1.78214,1.78136,1.78161,116600000.0
2009-06-17 03:50:00,1.78156,1.78218,1.78094,1.78185,135800000.0
2009-06-17 03:55:00,1.782,1.78284,1.78165,1.78241,112600000.0
2009-06-17 04:00:00,1.7822,1.78239,1.78166,1.78185,134200000.0
2009-06-17 04:05:00,1.78185,1.78255,1.7817,1.78223,125200000.0
2009-06-17 04:10:00,1.78239,1.78246,1.7813,1.78171,121200000.0
2009-06-17 04:15:00,1.78168,1.7821,1.78099,1.78099,86000000.0
2009-06-17 04:20:00,1.78049,1.78147,1.78033,1.78135,112000000.0
2009-06-17 04:25:00,1.78147,1.78262,1.78112,1.78219,152200000.0
2009-06-17 04:30:00,1.78189,1.7825,1.78147,1.78159,153600000.0
2009-06-17 04:35:00,1.78194,1.78224,1.78135,1.78135,119400000.0
2009-06-17 04:40:00,1.78163,1.78256,1.7814,1.78224,148000000.0
2009-06-17 04:45:00,1.78209,1.78244,1.78174,1.78194,135600000.0
2009-06-17 04:50:00,1.78195,1.78264,1.7817,1.78199,138200000.0
2009-06-17 04:55:00,1.78236,1.78236,1.78146,1.78162,125800000.0
2009-06-17 05:00:00,1.78108,1.78205,1.7809,1.78173,450600000.0
2009-06-17 05:05:00,1.78188,1.78222,1.78144,1.78188,268000000.0
2009-06-17 05:10:00,1.78196,1.78279,1.78156,1.78222,727800000.0
2009-06-17 05:15:00,1.78182,1.78258,1.78155,1.78199,265000000.0
2009-06-17 05:20:00,1.78235,1.78255,1.78156,1.78224,269000000.0
2009-06-17 05:25:00,1.78213,1.78263,1.78111,1.78259,401200000.0
2009-06-17 05:30:00,1.78225,1.78256,1.7817,1.78227,204200000.0
2009-06-17 05:35:00,1.78217,1.7825,1.78168,1.78208,241400000.0
2009-06-17 05:40:00,1.78175,1.78257,1.7813,1.78257,424400000.0
2009-06-17 05:45:00,1.78261,1.78297,1.78116,1.78179,246600000.0
2009-06-17 05:50:00,1.78157,1.78351,1.78136,1.78304,386800000.0
2009-06-17 05:55:00,1.78303,1.78329,1.78217,1.78262,347000000.0
2009-06-17 06:00:00,1.78252,1.783,1.78191,1.78284,252800001.0
2009-06-17 06:05:00,1.78268,1.78346,1.78214,1.78307,491000000.0
2009-06-17 06:10:00,1.78311,1.78384,1.78205,1.78273,537000000.0
2009-06-17 06:15:00,1.78292,1.78296,1.78177,1.78248,423400000.0
2009-06-17 06:20:00,1.78254,1.78352,1.78211,1.78284,454200000.0
2009-06-17 06:25:00,1.7828,1.78342,1.78226,1.78336,396400000.0
2009-06-17 06:30:00,1.78325,1.78415,1.78195,1.78246,266400000.0
2009-06-17 06:35:00,1.78265,1.78307,1.78188,1.78272,193000000.0
2009-06-17 06:40:00,1.78294,1.7836,1.78218,1.78283,298000000.0
2009-06-17 06:45:00,1.78278,1.78327,1.78221,1.78263,401200000.0
2009-06-17 06:50:00,1.78264,1.78318,1.78193,1.78261,306200000.0
2009-06-17 06:55:00,1.78289,1.78289,1.78152,1.78195,515600000.0
2009-06-17 07:00:00,1.78191,1.7831,1.78152,1.78254,865200000.0
2009-06-17 07:05:00,1.78247,1.78267,1.7813,1.78183,566200000.0
2009-06-17 07:10:00,1.78208,1.78246,1.78151,1.78205,844200000.0
2009-06-17 07:15:00,1.7824,1.78311,1.78213,1.78285,594600000.0
2009-06-17 07:20:00,1.7829,1.78328,1.78213,1.78294,609200000.0
2009-06-17 07:25:00,1.78262,1.7839,1.78201,1.78337,792600000.0
2009-06-17 07:30:00,1.78357,1.78419,1.7821,1.78333,1168400000.0
2009-06-17 07:35:00,1.78316,1.78399,1.78277,1.7832,756400000.0
2009-06-17 07:40:00,1.78323,1.78435,1.78264,1.78368,909200000.0
2009-06-17 07:45:00,1.78322,1.78398,1.78278,1.78345,975000000.0
2009-06-17 07:50:00,1.78334,1.78398,1.78279,1.78328,831800000.0
2009-06-17 07:55:00,1.7833,1.78451,1.78272,1.78409,656200000.0
2009-06-17 08:00:00,1.78401,1.78429,1.78265,1.7827,848600000.0
2009-06-17 08:05:00,1.78285,1.78398,1.78266,1.78386,516800000.0
2009-06-17 08:10:00,1.784,1.78463,1.78292,1.78385,482600000.0
2009-06-17 08:15:00,1.78393,1.7846,1.78343,1.78389,569800000.0
2009-06-17 08:20:00,1.78399,1.78473,1.78348,1.7843,896400000.0
2009-06-17 08:25:00,1.78439,1.78508,1.78373,1.78437,664800000.0
2009-06-17 08:30:00,1.7844,1.7857,1.78356,1.78499,809200001.0
2009-06-17 08:35:00,1.78501,1.78542,1.78336,1.78494,698600000.0
2009-06-17 08:40:00,1.78462,1.7852,1.78395,1.78447,899600000.0
2009-06-17 08:45:00,1.78444,1.78464,1.78354,1.78403,797200000.0
2009-06-17 08:50:00,1.78394,1.78447,1.78303,1.78346,796400000.0
2009-06-17 08:55:00,1.78337,1.78405,1.78154,1.78265,892800000.0
2009-06-17 09:00:00,1.7827,1.78347,1.78173,1.78277,930600000.0
2009-06-17 09:05:00,1.78295,1.78325,1.78226,1.78308,732600000.0
2009-06-17 09:10:00,1.78286,1.78288,1.78087,1.782,784600000.0
2009-06-17 09:15:00,1.78212,1.78251,1.78082,1.78082,844400000.0
2009-06-17 09:20:00,1.78085,1.78141,1.77991,1.78087,1064200000.0
2009-06-17 09:25:00,1.78109,1.78287,1.78078,1.78209,1014000000.0
2009-06-17 09:30:00,1.78199,1.78256,1.78116,1.78235,1019000000.0
2009-06-17 09:35:00,1.78206,1.78217,1.77953,1.78046,930000000.0
2009-06-17 09:40:00,1.78054,1.78084,1.7782,1.77884,806400000.0
2009-06-17 09:45:00,1.77871,1.77957,1.77828,1.77842,1290800000.0
2009-06-17 09:50:00,1.7785,1.77935,1.77777,1.77898,1424000000.0
2009-06-17 09:55:00,1.77894,1.77985,1.77807,1.77979,1228400000.0
2009-06-17 10:00:00,1.77965,1.78063,1.77666,1.77778,1554400000.0
2009-06-17 10:05:00,1.77786,1.77884,1.77699,1.77858,1677000001.0
2009-06-17 10:10:00,1.77852,1.77922,1.77803,1.77878,1356600000.0
2009-06-17 10:15:00,1.77887,1.78004,1.77863,1.77914,1152800000.0
2009-06-17 10:20:00,1.77925,1.77989,1.7788,1.77934,1377600000.0
2009-06-17 10:25:00,1.77937,1.78009,1.77912,1.78004,968000000.0
2009-06-17 10:30:00,1.78045,1.78519,1.78018,1.78098,1432600000.0
2009-06-17 10:35:00,1.78104,1.78124,1.77642,1.77737,1272600000.0
2009-06-17 10:40:00,1.77721,1.77858,1.77565,1.77691,1133600000.0
2009-06-17 10:45:00,1.77662,1.77769,1.77549,1.77724,1098600000.0
2009-06-17 10:50:00,1.77703,1.77806,1.77681,1.77682,1230400000.0
2009-06-17 10:55:00,1.77693,1.7772,1.77562,1.7769,1530600000.0
2009-06-17 11:00:00,1.77679,1.77719,1.77369,1.77436,1687600000.0
2009-06-17 11:05:00,1.77448,1.77613,1.77387,1.77579,1510600000.0
2009-06-17 11:10:00,1.77589,1.77609,1.77238,1.77246,1420000000.0
2009-06-17 11:15:00,1.77231,1.77307,1.77139,1.77274,1465600000.0
2009-06-17 11:20:00,1.77287,1.77334,1.77172,1.77229,1238800000.0
2009-06-17 11:25:00,1.77224,1.77255,1.77072,1.77159,1617400000.0
2009-06-17 11:30:00,1.77145,1.77268,1.77123,1.77233,1432400000.0
2009-06-17 11:35:00,1.77247,1.77278,1.76951,1.77032,1675800000.0
2009-06-17 11:40:00,1.77031,1.7718,1.76964,1.77118,1644200000.0
2009-06-17 11:45:00,1.77141,1.77203,1.77063,1.77173,1538000000.0
2009-06-17 11:50:00,1.77168,1.77239,1.77123,1.77168,1781800000.0
2009-06-17 11:55:00,1.77181,1.77241,1.7712,1.77211,129600000.0
2009-06-17 12:00:00,1.77207,1.77248,1.77161,1.77222,160800000.0
2009-06-17 12:05:00,1.772,1.77312,1.77158,1.77197,142800000.0
2009-06-17 12:10:00,1.77227,1.77242,1.77146,1.77166,131400000.0
2009-06-17 12:15:00,1.77131,1.77271,1.77128,1.77202,122200000.0
2009-06-17 12:20:00,1.77239,1.77335,1.77202,1.77285,130600000.0
2009-06-17 12:25:00,1.77306,1.77435,1.77276,1.77337,105000000.0
2009-06-17 12:30:00,1.77327,1.77361,1.77212,1.77261,123800000.0
2009-06-17 12:35:00,1.77235,1.77242,1.76945,1.76945,136800000.0
2009-06-17 12:40:00,1.7689,1.76986,1.76864,1.76893,99600000.0
2009-06-17 12:45:00,1.76942,1.76963,1.76798,1.76798,126800000.0
2009-06-17 12:50:00,1.7684,1.77078,1.76813,1.77078,133800000.0
2009-06-17 12:55:00,1.77051,1.77112,1.76941,1.76945,109800000.0
2009-06-17 13:00:00,1.76995,1.77121,1.76905,1.76945,119600000.0
2009-06-17 13:05:00,1.76949,1.76977,1.76884,1.76884,128400000.0
2009-06-17 13:10:00,1.76884,1.76963,1.76863,1.76958,136000000.0
2009-06-17 13:15:00,1.76948,1.77022,1.76855,1.76998,101000000.0
2009-06-17 13:20:00,1.76962,1.77076,1.76942,1.77076,136800000.0
2009-06-17 13:25:00,1.7707,1.77135,1.77006,1.77072,141000000.0
2009-06-17 13:30:00,1.77075,1.77142,1.77032,1.77077,123600000.0
2009-06-17 13:35:00,1.7709,1.77172,1.77056,1.77126,131800000.0
2009-06-17 13:40:00,1.77103,1.77137,1.77042,1.77121,109800000.0
2009-06-17 13:45:00,1.77117,1.77134,1.77013,1.77052,149200000.0
2009-06-17 13:50:00,1.77039,1.77098,1.76945,1.76956,129600000.0
2009-06-17 13:55:00,1.76954,1.7716,1.76954,1.77135,141000000.0
2009-06-17 14:00:00,1.77108,1.77167,1.77036,1.7709,127200000.0
2009-06-17 14:05:00,1.77073,1.77179,1.77046,1.77156,125400000.0
2009-06-17 14:10:00,1.77147,1.77211,1.7705,1.77137,115000000.0
2009-06-17 14:15:00,1.77105,1.77143,1.7705,1.77051,103400000.0
2009-06-17 14:20:00,1.77101,1.77146,1.7706,1.77086,123600000.0
2009-06-17 14:25:00,1.77107,1.77154,1.77034,1.7712,119400000.0
2009-06-17 14:30:00,1.77072,1.77137,1.77001,1.77074,126000000.0
2009-06-17 14:35:00,1.77113,1.77114,1.76966,1.76987,124000000.0
2009-06-17 14:40:00,1.76978,1.77053,1.76962,1.77009,154400000.0
2009-06-17 14:45:00,1.76995,1.7707,1.7698,1.77067,141600000.0
2009-06-17 14:50:00,1.77066,1.77284,1.77026,1.77267,118800000.0
2009-06-17 14:55:00,1.77303,1.77327,1.77145,1.77223,136000000.0
2009-06-17 15:00:00,1.77185,1.7725,1.77128,1.77192,123000000.0
2009-06-17 15:05:00,1.77144,1.77172,1.77035,1.77111,119800000.0
2009-06-17 15:10:00,1.77139,1.7716,1.77016,1.7706,118800000.0
2009-06-17 15:15:00,1.77084,1.77114,1.76959,1.76995,111000000.0
2009-06-17 15:20:00,1.76994,1.77079,1.76954,1.77054,123600000.0
2009-06-17 15:25:00,1.77042,1.77066,1.7697,1.7699,137400000.0
2009-06-17 15:30:00,1.7698,1.77008,1.76894,1.76912,142600000.0
2009-06-17 15:35:00,1.76953,1.76975,1.76876,1.76974,140200000.0
2009-06-17 15:40:00,1.76956,1.76984,1.76892,1.7693,116600000.0
2009-06-17 15:45:00,1.76897,1.76936,1.7678,1.76836,120800000.0
2009-06-17 15:50:00,1.76813,1.7689,1.76707,1.76839,131600000.0
2009-06-17 15:55:00,1.76844,1.76864,1.76636,1.76658,135800000.0
2009-06-17 16:00:00,1.76634,1.76749,1.76578,1.76596,120600000.0
2009-06-17 16:05:00,1.76598,1.76769,1.76523,1.76769,126400000.0
2009-06-17 16:10:00,1.76753,1.7677,1.76646,1.76745,106400000.0
2009-06-17 16:15:00,1.76758,1.76781,1.76686,1.76727,142200000.0
2009-06-17 16:20:00,1.76752,1.76752,1.76606,1.76656,111600000.0
2009-06-17 16:25:00,1.76688,1.76688,1.76564,1.76604,131000000.0
2009-06-17 16:30:00,1.76595,1.76802,1.76581,1.76787,138600000.0
2009-06-17 16:35:00,1.7677,1.76863,1.76688,1.76802,107400000.0
2009-06-17 16:40:00,1.76814,1.76852,1.76742,1.76835,144000000.0
2009-06-17 16:45:00,1.76847,1.76965,1.76818,1.76964,123400000.0
2009-06-17 16:50:00,1.76988,1.77015,1.76932,1.76999,125800000.0
2009-06-17 16:55:00,1.76968,1.77034,1.76775,1.76823,126400000.0
2009-06-17 17:00:00,1.76785,1.76979,1.7678,1.76933,111400000.0
2009-06-17 17:05:00,1.76898,1.76951,1.76704,1.76747,136200000.0
2009-06-17 17:10:00,1.7676,1.76894,1.76735,1.7687,118000000.0
2009-06-17 17:15:00,1.76864,1.76971,1.76827,1.76935,123600000.0
2009-06-17 17:20:00,1.76927,1.77003,1.76874,1.76905,124800000.0
2009-06-17 17:25:00,1.76946,1.77001,1.769,1.76975,133600000.0
2009-06-17 17:30:00,1.76958,1.77034,1.7695,1.76971,118800000.0
2009-06-17 17:35:00,1.76991,1.76991,1.76885,1.76938,124200000.0
2009-06-17 17:40:00,1.76907,1.76982,1.76877,1.76922,146600000.0
2009-06-17 17:45:00,1.76962,1.76975,1.7683,1.76883,129000000.0
2009-06-17 17:50:00,1.76913,1.76995,1.76872,1.76977,120600000.0
2009-06-17 17:55:00,1.77007,1.77076,1.76924,1.77011,125800000.0
2009-06-17 18:00:00,1.77052,1.77125,1.76994,1.7709,153600000.0
2009-06-17 18:05:00,1.77114,1.77163,1.77067,1.77143,121600000.0
2009-06-17 18:10:00,1.7713,1.77172,1.77092,1.77161,135200000.0
2009-06-17 18:15:00,1.77167,1.7723,1.77121,1.7721,139200000.0
2009-06-17 18:20:00,1.77169,1.77257,1.77098,1.77209,117400000.0
2009-06-17 18:25:00,1.77253,1.77302,1.7721,1.77224,119400000.0
2009-06-17 18:30:00,1.77227,1.7731,1.77213,1.77299,115200000.0
2009-06-17 18:35:00,1.77294,1.77294,1.77157,1.7719,122800000.0
2009-06-17 18:40:00,1.77233,1.77248,1.77172,1.77234,118600000.0
2009-06-17 18:45:00,1.77226,1.77301,1.77186,1.77232,117200000.0
2009-06-17 18:50:00,1.77193,1.77223,1.77068,1.77084,100600000.0
2009-06-17 18:55:00,1.77092,1.77185,1.7704,1.7712,107800000.0
2009-06-17 19:00:00,1.771,1.77134,1.77062,1.77093,119200000.0
2009-06-17 19:05:00,1.77112,1.77189,1.77066,1.77099,132600000.0
2009-06-17 19:10:00,1.77079,1.77195,1.77074,1.77195,130000000.0
2009-06-17 19:15:00,1.77155,1.77198,1.77072,1.77119,151000000.0
2009-06-17 19:20:00,1.7705,1.77107,1.76986,1.77025,146400000.0
2009-06-17 19:25:00,1.7704,1.77064,1.76963,1.77006,156000000.0
2009-06-17 19:30:00,1.76998,1.77083,1.76945,1.76968,115600000.0
2009-06-17 19:35:00,1.76945,1.7704,1.7689,1.77025,139400000.0
2009-06-17 19:40:00,1.77004,1.7705,1.76958,1.76991,119400000.0
2009-06-17 19:45:00,1.76973,1.77103,1.76968,1.77036,104200000.0
2009-06-17 19:50:00,1.77038,1.77113,1.7702,1.77076,117000000.0
2009-06-17 19:55:00,1.77103,1.77109,1.76995,1.77039,99200000.0
2009-06-17 20:00:00,1.77027,1.77171,1.76987,1.7717,166800000.0
2009-06-17 20:05:00,1.77158,1.77161,1.77048,1.7709,143600000.0
2009-06-17 20:10:00,1.77092,1.77127,1.77018,1.77083,129400000.0
2009-06-17 20:15:00,1.77037,1.77258,1.77011,1.77176,141400000.0
2009-06-17 20:20:00,1.77176,1.77272,1.76999,1.77133,121400000.0
2009-06-17 20:25:00,1.77113,1.77223,1.76965,1.77025,132400000.0
2009-06-17 20:30:00,1.77015,1.77075,1.7696,1.77008,133400000.0
2009-06-17 20:35:00,1.77039,1.7705,1.7692,1.7693,150600000.0
2009-06-17 20:40:00,1.76969,1.77046,1.7693,1.77043,147400000.0
2009-06-17 20:45:00,1.76983,1.77055,1.76942,1.77027,122400000.0
2009-06-17 20:50:00,1.7702,1.77062,1.76915,1.77011,122400000.0
2009-06-17 20:55:00,1.76972,1.77083,1.76921,1.77061,130600000.0
2009-06-17 21:00:00,1.77063,1.77063,1.7692,1.76967,122800000.0
2009-06-17 21:05:00,1.76947,1.76993,1.7691,1.76956,124400000.0
2009-06-17 21:10:00,1.76925,1.76982,1.76896,1.76979,139800000.0
2009-06-17 21:15:00,1.77002,1.77012,1.76915,1.7696,124000000.0
2009-06-17 21:20:00,1.76946,1.77015,1.76914,1.77008,130600000.0
2009-06-17 21:25:00,1.76983,1.77005,1.76913,1.76943,123600000.0
2009-06-17 21:30:00,1.76914,1.77007,1.76898,1.76936,155000000.0
2009-06-17 21:35:00,1.76865,1.76981,1.76865,1.76905,133200000.0
2009-06-17 21:40:00,1.769,1.76995,1.76884,1.76933,109600000.0
2009-06-17 21:45:00,1.7697,1.77039,1.76923,1.76994,150200000.0
2009-06-17 21:50:00,1.76995,1.77007,1.76943,1.76981,134400000.0
2009-06-17 21:55:00,1.76976,1.77042,1.7692,1.77038,129400000.0
2009-06-17 22:00:00,1.77045,1.77104,1.76963,1.77098,116200000.0
2009-06-17 22:05:00,1.77053,1.77105,1.77017,1.77039,107000000.0
2009-06-17 22:10:00,1.77022,1.77089,1.7696,1.76978,123000000.0
2009-06-17 22:15:00,1.76972,1.76995,1.76864,1.769,120000000.0
2009-06-17 22:20:00,1.76862,1.76963,1.76848,1.76872,124600000.0
2009-06-17 22:25:00,1.76909,1.76969,1.7686,1.76926,124000000.0
2009-06-17 22:30:00,1.769,1.76968,1.76862,1.76963,107400000.0
2009-06-17 22:35:00,1.76958,1.77007,1.76926,1.76943,138200000.0
2009-06-17 22:40:00,1.76933,1.77003,1.76912,1.77003,97800000.0
2009-06-17 22:45:00,1.77045,1.77074,1.76961,1.77003,167000000.0
2009-06-17 22:50:00,1.77004,1.77033,1.76913,1.7695,108600000.0
2009-06-17 22:55:00,1.76989,1.77069,1.76976,1.77041,118800000.0
2009-06-17 23:00:00,1.77007,1.77113,1.76928,1.76958,114600000.0
2009-06-17 23:05:00,1.77009,1.77027,1.76934,1.76967,126600000.0
2009-06-17 23:10:00,1.76992,1.77027,1.76927,1.76992,136200000.0
2009-06-17 23:15:00,1.76966,1.77057,1.7693,1.77041,116800000.0
2009-06-17 23:20:00,1.77022,1.77072,1.76956,1.76991,133600000.0
2009-06-17 23:25:00,1.76972,1.77035,1.76941,1.77028,134400000.0
2009-06-17 23:30:00,1.77027,1.77037,1.76931,1.77021,128600000.0
2009-06-17 23:35:00,1.77031,1.77038,1.76942,1.76996,91600000.0
2009-06-17 23:40:00,1.76979,1.7703,1.76958,1.76991,101600000.0
2009-06-17 23:45:00,1.76988,1.77003,1.76883,1.76908,134600000.0
2009-06-17 23:50:00,1.76896,1.77,1.76888,1.76925,105200000.0
2009-06-17 23:55:00,1.76921,1.76968,1.76868,1.76883,136800000.0
2009-06-18 00:00:00,1.76879,1.77037,1.76828,1.76956,114000000.0
2009-06-18 00:05:00,1.76918,1.77048,1.76911,1.76982,109600000.0
2009-06-18 00:10:00,1.7693,1.7697,1.76887,1.76948,123400000.0
2009-06-18 00:15:00,1.76942,1.77018,1.76912,1.76944,124400000.0
2009-06-18 00:20:00,1.76953,1.76984,1.76881,1.7694,153800000.0
2009-06-18 00:25:00,1.76915,1.77018,1.76888,1.76998,109200000.0
2009-06-18 00:30:00,1.76983,1.77023,1.76928,1.76966,126400000.0
2009-06-18 00:35:00,1.76963,1.77012,1.76943,1.7696,113800000.0
2009-06-18 00:40:00,1.76963,1.77001,1.76896,1.76937,134000000.0
2009-06-18 00:45:00,1.76973,1.77015,1.76882,1.76902,127400000.0
2009-06-18 00:50:00,1.76916,1.76974,1.76876,1.76953,123000000.0
2009-06-18 00:55:00,1.76971,1.7699,1.76894,1.76894,103400000.0
2009-06-18 01:00:00,1.76939,1.77006,1.76904,1.76919,144400000.0
2009-06-18 01:05:00,1.76951,1.76956,1.76855,1.76874,115400000.0
2009-06-18 01:10:00,1.76897,1.76978,1.76843,1.76932,140400000.0
2009-06-18 01:15:00,1.76941,1.76995,1.76891,1.76919,131000000.0
2009-06-18 01:20:00,1.7693,1.77,1.76886,1.76955,132600000.0
2009-06-18 01:25:00,1.76931,1.7695,1.7686,1.76922,128000000.0
2009-06-18 01:30:00,1.76884,1.76937,1.76836,1.7689,114000000.0
2009-06-18 01:35:00,1.76863,1.76898,1.76814,1.76852,122400000.0
2009-06-18 01:40:00,1.76879,1.76933,1.76869,1.76876,145000000.0
2009-06-18 01:45:00,1.7685,1.76895,1.76819,1.76854,121400000.0
2009-06-18 01:50:00,1.76848,1.76898,1.768,1.76856,131400000.0
2009-06-18 01:55:00,1.76907,1.77113,1.76887,1.77091,124200000.0
2009-06-18 02:00:00,1.77087,1.77101,1.76919,1.76993,110000000.0
2009-06-18 02:05:00,1.76977,1.77029,1.76925,1.76958,108600000.0
2009-06-18 02:10:00,1.7693,1.77016,1.76891,1.76924,123400000.0
2009-06-18 02:15:00,1.76926,1.77034,1.76906,1.76987,108800000.0
2009-06-18 02:20:00,1.77002,1.77028,1.7691,1.76991,105800000.0
2009-06-18 02:25:00,1.76968,1.77019,1.76906,1.7696,148800000.0
2009-06-18 02:30:00,1.76922,1.77005,1.7691,1.76921,129400000.0
2009-06-18 02:35:00,1.76965,1.77053,1.7691,1.77035,117400000.0
2009-06-18 02:40:00,1.77065,1.77109,1.77009,1.7708,103200000.0
2009-06-18 02:45:00,1.77099,1.77099,1.76967,1.76974,136800000.0
2009-06-18 02:50:00,1.76964,1.77075,1.76935,1.77072,122400000.0
2009-06-18 02:55:00,1.77069,1.77076,1.76982,1.77047,154800000.0
2009-06-18 03:00:00,1.77072,1.77127,1.7701,1.77125,107800000.0
2009-06-18 03:05:00,1.77087,1.77145,1.77024,1.77079,123000000.0
2009-06-18 03:10:00,1.77043,1.77114,1.77023,1.77072,116200000.0
2009-06-18 03:15:00,1.77055,1.77109,1.76988,1.77008,113800000.0
2009-06-18 03:20:00,1.76995,1.77048,1.76954,1.76982,116400000.0
2009-06-18 03:25:00,1.7702,1.77045,1.7694,1.76987,119200000.0
2009-06-18 03:30:00,1.76983,1.77012,1.76943,1.76967,126000000.0
2009-06-18 03:35:00,1.76926,1.76974,1.76794,1.76865,136400000.0
2009-06-18 03:40:00,1.76859,1.76901,1.76781,1.76832,129200000.0
2009-06-18 03:45:00,1.76836,1.76892,1.76776,1.76821,121800000.0
2009-06-18 03:50:00,1.76845,1.76876,1.76785,1.76858,109800000.0
2009-06-18 03:55:00,1.76884,1.76936,1.76833,1.76887,109200000.0
2009-06-18 04:00:00,1.76846,1.7693,1.76808,1.76898,127800000.0
2009-06-18 04:05:00,1.76908,1.76937,1.76853,1.76873,99800000.0
2009-06-18 04:10:00,1.76919,1.76923,1.76827,1.76863,106600000.0
2009-06-18 04:15:00,1.76865,1.76936,1.76853,1.76888,113000000.0
2009-06-18 04:20:00,1.76877,1.76917,1.76835,1.76859,149600000.0
2009-06-18 04:25:00,1.76816,1.7691,1.76812,1.76902,132800000.0
2009-06-18 04:30:00,1.76907,1.76928,1.76836,1.76919,108600000.0
2009-06-18 04:35:00,1.76915,1.76932,1.7684,1.76887,128600000.0
2009-06-18 04:40:00,1.76892,1.76917,1.76838,1.76906,150600000.0
2009-06-18 04:45:00,1.76901,1.76947,1.76872,1.76897,152400000.0
2009-06-18 04:50:00,1.76915,1.76942,1.76868,1.76885,150600000.0
2009-06-18 04:55:00,1.76942,1.76942,1.76831,1.76887,128400000.0
2009-06-18 05:00:00,1.76841,1.76957,1.76821,1.76957,493400000.0
2009-06-18 05:05:00,1.7695,1.77011,1.76892,1.76956,268400000.0
2009-06-18 05:10:00,1.76935,1.76992,1.76859,1.76958,691200000.0
2009-06-18 05:15:00,1.76961,1.77027,1.76928,1.76961,284400000.0
2009-06-18 05:20:00,1.76985,1.77004,1.76928,1.76974,300800000.0
2009-06-18 05:25:00,1.76949,1.77003,1.76872,1.76937,366400000.0
2009-06-18 05:30:00,1.76901,1.76962,1.76885,1.76949,223200000.0
2009-06-18 05:35:00,1.76962,1.77023,1.76933,1.76985,241200000.0
2009-06-18 05:40:00,1.76999,1.77013,1.76916,1.76963,416200000.0
2009-06-18 05:45:00,1.76944,1.77005,1.76907,1.7696,232400000.0
2009-06-18 05:50:00,1.76972,1.77007,1.76921,1.76945,352600000.0
2009-06-18 05:55:00,1.76958,1.76992,1.76867,1.7691,331000000.0
2009-06-18 06:00:00,1.76886,1.76943,1.76863,1.76918,254200001.0
2009-06-18 06:05:00,1.76911,1.76952,1.76864,1.76879,484200000.0
2009-06-18 06:10:00,1.76913,1.76947,1.76855,1.76926,556200000.0
2009-06-18 06:15:00,1.7692,1.77002,1.76861,1.76953,402000000.0
2009-06-18 06:20:00,1.76938,1.76996,1.76871,1.7696,518000000.0
2009-06-18 06:25:00,1.76946,1.76992,1.76914,1.76969,360600000.0
2009-06-18 06:30:00,1.76971,1.76997,1.76924,1.76971,237200000.0
2009-06-18 06:35:00,1.76963,1.7702,1.76941,1.7697,179800000.0
2009-06-18 06:40:00,1.76932,1.77012,1.76932,1.76962,344400000.0
2009-06-18 06:45:00,1.7693,1.7703,1.7693,1.7703,397000000.0
2009-06-18 06:50:00,1.76996,1.77008,1.76804,1.76853,286800000.0
2009-06-18 06:55:00,1.76893,1.76921,1.76803,1.7684,540600000.0
2009-06-18 07:00:00,1.76821,1.76964,1.76776,1.76919,824200000.0
2009-06-18 07:05:00,1.76935,1.77004,1.76884,1.76994,563400000.0
2009-06-18 07:10:00,1.77057,1.77057,1.76859,1.76934,815400000.0
2009-06-18 07:15:00,1.76901,1.76966,1.76829,1.7689,562600000.0
2009-06-18 07:20:00,1.76921,1.76996,1.76871,1.76967,595000000.0
2009-06-18 07:25:00,1.76975,1.77005,1.76896,1.76935,797200000.0
2009-06-18 07:30:00,1.76955,1.76983,1.76869,1.76946,1163000000.0
2009-06-18 07:35:00,1.76963,1.76997,1.76886,1.76913,722200000.0
2009-06-18 07:40:00,1.76999,1.77097,1.76963,1.77027,966600000.0
2009-06-18 07:45:00,1.77048,1.77082,1.76907,1.76966,934400000.0
2009-06-18 07:50:00,1.76978,1.77012,1.76914,1.76954,817000000.0
2009-06-18 07:55:00,1.76947,1.77064,1.76918,1.77041,672000000.0
2009-06-18 08:00:00,1.77043,1.77147,1.76964,1.77114,756200000.0
2009-06-18 08:05:00,1.77133,1.77143,1.76914,1.77043,577200000.0
2009-06-18 08:10:00,1.77032,1.77107,1.77008,1.77087,510400000.0
2009-06-18 08:15:00,1.77079,1.77228,1.7706,1.77131,574000000.0
2009-06-18 08:20:00,1.77154,1.77167,1.7695,1.76986,906000000.0
2009-06-18 08:25:00,1.77031,1.77099,1.76956,1.76997,688000000.0
2009-06-18 08:30:00,1.77015,1.77093,1.7695,1.77036,772400000.0
2009-06-18 08:35:00,1.77017,1.77121,1.76987,1.77054,718600000.0
2009-06-18 08:40:00,1.77081,1.77166,1.77016,1.77116,962600000.0
2009-06-18 08:45:00,1.77117,1.77154,1.77012,1.77063,733400000.0
2009-06-18 08:50:00,1.77052,1.77111,1.76974,1.77059,830800000.0
2009-06-18 08:55:00,1.77063,1.77124,1.77024,1.77065,904400000.0
2009-06-18 09:00:00,1.77034,1.77321,1.77001,1.77292,820000000.0
2009-06-18 09:05:00,1.77292,1.77441,1.77233,1.77378,720200000.0
2009-06-18 09:10:00,1.77365,1.77503,1.77359,1.77447,737400000.0
2009-06-18 09:15:00,1.77441,1.77445,1.77307,1.77389,804400000.0
2009-06-18 09:20:00,1.7734,1.77391,1.77225,1.77325,1141800000.0
2009-06-18 09:25:00,1.77334,1.77334,1.77049,1.77126,1004800000.0
2009-06-18 09:30:00,1.77086,1.77814,1.77051,1.77329,1001200000.0
2009-06-18 09:35:00,1.77337,1.77382,1.77143,1.77333,880600000.0
2009-06-18 09:40:00,1.77347,1.77543,1.77238,1.77476,899200000.0
2009-06-18 09:45:00,1.775,1.775,1.77271,1.77382,1276400000.0
2009-06-18 09:50:00,1.77377,1.77468,1.77296,1.77314,1428600000.0
2009-06-18 09:55:00,1.77293,1.77356,1.76964,1.76964,1246600000.0
2009-06-18 10:00:00,1.76973,1.77062,1.76523,1.7676,1617600000.0
2009-06-18 10:05:00,1.76769,1.76877,1.76666,1.76796,1682200000.0
2009-06-18 10:10:00,1.7673,1.76835,1.76629,1.76669,1273800000.0
2009-06-18 10:15:00,1.76628,1.76725,1.76507,1.76546,1127000000.0
2009-06-18 10:20:00,1.76519,1.76581,1.76379,1.76445,1410400000.0
2009-06-18 10:25:00,1.76399,1.76609,1.76372,1.76443,963600000.0
2009-06-18 10:30:00,1.7641,1.7641,1.75591,1.75646,1372000000.0
2009-06-18 10:35:00,1.75645,1.75796,1.75566,1.7572,1182800000.0
2009-06-18 10:40:00,1.75752,1.75784,1.75641,1.7569,1155200000.0
2009-06-18 10:45:00,1.75686,1.75709,1.75297,1.75409,1094600000.0
2009-06-18 10:50:00,1.75403,1.75544,1.75351,1.75449,1281200000.0
2009-06-18 10:55:00,1.75428,1.75451,1.75034,1.75374,1391400000.0
2009-06-18 11:00:00,1.75349,1.75359,1.75135,1.75211,1699000000.0
2009-06-18 11:05:00,1.75216,1.75398,1.75136,1.75382,1504600000.0
2009-06-18 11:10:00,1.75382,1.75473,1.75297,1.75367,1493600000.0
2009-06-18 11:15:00,1.75393,1.75421,1.74954,1.75027,1488000000.0
2009-06-18 11:20:00,1.75041,1.75094,1.74649,1.74649,1204400000.0
2009-06-18 11:25:00,1.7469,1.75074,1.74659,1.75044,1554200000.0
2009-06-18 11:30:00,1.75016,1.75287,1.75016,1.75246,1432000000.0
2009-06-18 11:35:00,1.7527,1.75361,1.75102,1.75185,1703200000.0
2009-06-18 11:40:00,1.75162,1.75288,1.75079,1.75175,1699400000.0
2009-06-18 11:45:00,1.7516,1.75181,1.74987,1.75112,1624600001.0
2009-06-18 11:50:00,1.75145,1.75195,1.75039,1.75123,1677200000.0
2009-06-18 11:55:00,1.75102,1.75321,1.75074,1.75321,115200000.0
2009-06-18 12:00:00,1.75287,1.75369,1.75207,1.75358,143600000.0
2009-06-18 12:05:00,1.75352,1.75371,1.75245,1.75315,149400000.0
2009-06-18 12:10:00,1.75252,1.75266,1.75036,1.75098,115200000.0
2009-06-18 12:15:00,1.75117,1.75185,1.75028,1.75058,100400000.0
2009-06-18 12:20:00,1.75071,1.75146,1.75036,1.7506,97800000.0
2009-06-18 12:25:00,1.7507,1.75114,1.75025,1.75087,135000000.0
2009-06-18 12:30:00,1.75068,1.7508,1.74999,1.75036,108800000.0
2009-06-18 12:35:00,1.75031,1.75073,1.74983,1.75004,141800000.0
2009-06-18 12:40:00,1.74999,1.7504,1.74961,1.75005,125400000.0
2009-06-18 12:45:00,1.75007,1.75054,1.74908,1.74997,97600000.0
2009-06-18 12:50:00,1.75028,1.75207,1.74958,1.75207,122200000.0
2009-06-18 12:55:00,1.7518,1.7518,1.74998,1.75022,126800000.0
2009-06-18 13:00:00,1.74983,1.75179,1.74967,1.75179,106800000.0
2009-06-18 13:05:00,1.75228,1.753,1.7514,1.75159,123000000.0
2009-06-18 13:10:00,1.75112,1.75235,1.75109,1.75197,81200000.0
2009-06-18 13:15:00,1.7518,1.75202,1.75051,1.75109,134600000.0
2009-06-18 13:20:00,1.75024,1.75072,1.74986,1.7503,133400000.0
2009-06-18 13:25:00,1.74996,1.75065,1.7491,1.75058,108800000.0
2009-06-18 13:30:00,1.7506,1.75159,1.74979,1.74989,125400000.0
2009-06-18 13:35:00,1.74976,1.75072,1.74974,1.75043,139000000.0
2009-06-18 13:40:00,1.75022,1.75041,1.74848,1.74867,106000000.0
2009-06-18 13:45:00,1.74868,1.74993,1.74818,1.74991,138200000.0
2009-06-18 13:50:00,1.74961,1.74993,1.74807,1.74858,136600000.0
2009-06-18 13:55:00,1.7487,1.74953,1.74827,1.74902,106200000.0
2009-06-18 14:00:00,1.74904,1.74936,1.74818,1.74919,119600000.0
2009-06-18 14:05:00,1.74909,1.74923,1.74837,1.74855,129000000.0
2009-06-18 14:10:00,1.74869,1.74916,1.74843,1.74883,156800000.0
2009-06-18 14:15:00,1.74879,1.74887,1.74787,1.74838,133600000.0
2009-06-18 14:20:00,1.7485,1.74885,1.748,1.74837,116000000.0
2009-06-18 14:25:00,1.74834,1.74984,1.74749,1.74893,136000000.0
2009-06-18 14:30:00,1.7487,1.74977,1.74826,1.74837,135800000.0
2009-06-18 14:35:00,1.74841,1.75637,1.74824,1.75554,132200000.0
2009-06-18 14:40:00,1.7554,1.76023,1.75501,1.75957,115200000.0
2009-06-18 14:45:00,1.75983,1.76152,1.75867,1.7615,136800000.0
2009-06-18 14:50:00,1.76129,1.76302,1.76077,1.76263,121000000.0
2009-06-18 14:55:00,1.76255,1.76365,1.76145,1.76298,133400000.0
2009-06-18 15:00:00,1.76414,1.76571,1.76337,1.76395,157000000.0
2009-06-18 15:05:00,1.76369,1.76409,1.7629,1.76343,142400000.0
2009-06-18 15:10:00,1.7639,1.76547,1.76331,1.76398,167000000.0
2009-06-18 15:15:00,1.76377,1.76434,1.76341,1.76431,120800000.0
2009-06-18 15:20:00,1.76459,1.76474,1.76296,1.76383,141400000.0
2009-06-18 15:25:00,1.76381,1.76412,1.76321,1.76381,126800000.0
2009-06-18 15:30:00,1.76382,1.7641,1.76235,1.76316,130600000.0
2009-06-18 15:35:00,1.76296,1.76423,1.76179,1.76179,138400000.0
2009-06-18 15:40:00,1.7618,1.76292,1.76145,1.76275,126200000.0
2009-06-18 15:45:00,1.76285,1.76288,1.76009,1.76043,141800000.0
2009-06-18 15:50:00,1.7606,1.76162,1.75992,1.76162,151200000.0
2009-06-18 15:55:00,1.76208,1.76312,1.76149,1.76312,138600000.0
2009-06-18 16:00:00,1.7625,1.76444,1.76203,1.76436,118800000.0
2009-06-18 16:05:00,1.7644,1.7644,1.76352,1.76396,120600000.0
2009-06-18 16:10:00,1.76368,1.76576,1.76357,1.76576,129200000.0
2009-06-18 16:15:00,1.76594,1.76721,1.76535,1.7666,98600000.0
2009-06-18 16:20:00,1.76674,1.7673,1.76576,1.76653,156800000.0
2009-06-18 16:25:00,1.76649,1.76704,1.76595,1.76645,115200000.0
2009-06-18 16:30:00,1.76592,1.76655,1.76569,1.76632,97800000.0
2009-06-18 16:35:00,1.76634,1.7684,1.76601,1.7682,139200000.0
2009-06-18 16:40:00,1.76805,1.76805,1.76643,1.7668,114400000.0
2009-06-18 16:45:00,1.76687,1.76703,1.76564,1.76579,123000000.0
2009-06-18 16:50:00,1.76581,1.76624,1.7649,1.76602,126000000.0
2009-06-18 16:55:00,1.76615,1.7678,1.76545,1.7678,120000000.0
2009-06-18 17:00:00,1.7675,1.76863,1.76733,1.76858,131800000.0
2009-06-18 17:05:00,1.76847,1.76854,1.76772,1.76822,159200000.0
2009-06-18 17:10:00,1.76807,1.76858,1.76755,1.76798,137000000.0
2009-06-18 17:15:00,1.76791,1.7693,1.7673,1.76768,109000000.0
2009-06-18 17:20:00,1.76762,1.76861,1.76762,1.76861,113200000.0
2009-06-18 17:25:00,1.76876,1.76953,1.768,1.768,134800000.0
2009-06-18 17:30:00,1.76809,1.76912,1.7678,1.76854,122600000.0
2009-06-18 17:35:00,1.76837,1.77031,1.76827,1.76996,111200000.0
2009-06-18 17:40:00,1.77001,1.77048,1.76964,1.76978,135400000.0
2009-06-18 17:45:00,1.76968,1.77017,1.76908,1.76995,109400000.0
2009-06-18 17:50:00,1.76943,1.77091,1.76933,1.7707,134600000.0
2009-06-18 17:55:00,1.77063,1.77334,1.77052,1.77183,127800000.0
2009-06-18 18:00:00,1.77175,1.77311,1.77152,1.77253,127000000.0
2009-06-18 18:05:00,1.77221,1.77252,1.77148,1.7717,120000000.0
2009-06-18 18:10:00,1.7719,1.7725,1.77163,1.77191,137400000.0
2009-06-18 18:15:00,1.77136,1.77206,1.77127,1.77192,135800000.0
2009-06-18 18:20:00,1.77155,1.77222,1.77104,1.77166,110000000.0
2009-06-18 18:25:00,1.77138,1.77269,1.77138,1.77259,119400000.0
2009-06-18 18:30:00,1.77267,1.77368,1.77251,1.7733,123000000.0
2009-06-18 18:35:00,1.77358,1.77382,1.77272,1.7734,148400000.0
2009-06-18 18:40:00,1.77338,1.77424,1.77328,1.77349,118800000.0
2009-06-18 18:45:00,1.77364,1.77464,1.7734,1.77464,105800000.0
2009-06-18 18:50:00,1.7748,1.77528,1.77373,1.77377,140600000.0
2009-06-18 18:55:00,1.77376,1.77474,1.77353,1.77397,142400000.0
2009-06-18 19:00:00,1.77403,1.77472,1.77376,1.77464,116400000.0
2009-06-18 19:05:00,1.77486,1.77559,1.77462,1.77466,145600000.0
2009-06-18 19:10:00,1.77453,1.77492,1.77417,1.77423,131000000.0
2009-06-18 19:15:00,1.77464,1.77554,1.77441,1.77494,146400000.0
2009-06-18 19:20:00,1.77504,1.77622,1.77496,1.77622,127200000.0
2009-06-18 19:25:00,1.77623,1.77632,1.77548,1.77586,115000000.0
2009-06-18 19:30:00,1.77572,1.77672,1.77568,1.77633,134400000.0
2009-06-18 19:35:00,1.77592,1.77682,1.77592,1.77652,123600000.0
2009-06-18 19:40:00,1.77685,1.77812,1.77649,1.77752,123400000.0
2009-06-18 19:45:00,1.77741,1.77793,1.77695,1.77708,117600000.0
2009-06-18 19:50:00,1.77676,1.77747,1.77676,1.77707,123000000.0
2009-06-18 19:55:00,1.77676,1.77724,1.77592,1.77637,127000000.0
2009-06-18 20:00:00,1.7763,1.77675,1.77537,1.77617,122400000.0
2009-06-18 20:05:00,1.77592,1.77599,1.7737,1.77456,157200000.0
2009-06-18 20:10:00,1.77448,1.77492,1.77327,1.77394,130400000.0
2009-06-18 20:15:00,1.77403,1.77507,1.77388,1.77436,160000000.0
2009-06-18 20:20:00,1.77385,1.77436,1.77277,1.77353,140000000.0
2009-06-18 20:25:00,1.77372,1.77382,1.77223,1.7729,141200000.0
2009-06-18 20:30:00,1.77297,1.7732,1.7723,1.77275,142000000.0
2009-06-18 20:35:00,1.7727,1.77313,1.77222,1.77313,116000000.0
2009-06-18 20:40:00,1.77322,1.77466,1.7731,1.77397,141400000.0
2009-06-18 20:45:00,1.7743,1.77447,1.77322,1.77383,134400000.0
2009-06-18 20:50:00,1.77398,1.77489,1.77382,1.77459,124400000.0
2009-06-18 20:55:00,1.77423,1.77533,1.77423,1.77497,112400000.0
2009-06-18 21:00:00,1.7747,1.77508,1.77401,1.77451,122600000.0
2009-06-18 21:05:00,1.77429,1.77533,1.77404,1.77527,137800000.0
2009-06-18 21:10:00,1.77568,1.77619,1.77526,1.77585,117800000.0
2009-06-18 21:15:00,1.77598,1.77748,1.77564,1.77683,131000000.0
2009-06-18 21:20:00,1.77654,1.77691,1.77586,1.77626,125200000.0
2009-06-18 21:25:00,1.77635,1.77743,1.77606,1.77734,157600000.0
2009-06-18 21:30:00,1.77782,1.77796,1.77707,1.77769,118000000.0
2009-06-18 21:35:00,1.77742,1.77775,1.77611,1.77642,121400000.0
2009-06-18 21:40:00,1.77632,1.77721,1.77631,1.7769,119600000.0
2009-06-18 21:45:00,1.77696,1.77737,1.77599,1.77626,108600000.0
2009-06-18 21:50:00,1.77653,1.77653,1.77508,1.77583,116600000.0
2009-06-18 21:55:00,1.77575,1.77626,1.77462,1.77498,133800000.0
2009-06-18 22:00:00,1.77557,1.77583,1.77437,1.77514,119200000.0
2009-06-18 22:05:00,1.77448,1.77557,1.7744,1.77504,112000000.0
2009-06-18 22:10:00,1.77492,1.77564,1.7745,1.77536,135600000.0
2009-06-18 22:15:00,1.77541,1.77553,1.77486,1.77495,118200000.0
2009-06-18 22:20:00,1.77522,1.77557,1.77477,1.77489,108400000.0
2009-06-18 22:25:00,1.775,1.77533,1.77354,1.77418,122000000.0
2009-06-18 22:30:00,1.77415,1.77447,1.7736,1.77406,111200000.0
2009-06-18 22:35:00,1.77393,1.77414,1.77327,1.77383,122000000.0
2009-06-18 22:40:00,1.77398,1.77457,1.77366,1.77385,115600000.0
2009-06-18 22:45:00,1.77384,1.77429,1.77328,1.77375,118000000.0
2009-06-18 22:50:00,1.77377,1.77399,1.77325,1.77381,96600000.0
2009-06-18 22:55:00,1.77351,1.77412,1.77342,1.7736,117000000.0
2009-06-18 23:00:00,1.77321,1.77385,1.77298,1.77368,85600000.0
2009-06-18 23:05:00,1.77363,1.77396,1.77337,1.77338,144800000.0
2009-06-18 23:10:00,1.7737,1.7746,1.77348,1.77396,137400000.0
2009-06-18 23:15:00,1.77391,1.77399,1.7734,1.77369,104600000.0
2009-06-18 23:20:00,1.7742,1.7742,1.77351,1.77375,86000000.0
2009-06-18 23:25:00,1.77396,1.77396,1.77301,1.7735,129800000.0
2009-06-18 23:30:00,1.77302,1.77382,1.77302,1.77368,92800000.0
2009-06-18 23:35:00,1.77361,1.77422,1.77327,1.77394,136000000.0
2009-06-18 23:40:00,1.77401,1.77426,1.77346,1.77363,108600000.0
2009-06-18 23:45:00,1.77377,1.77428,1.77278,1.77329,127000000.0
2009-06-18 23:50:00,1.77315,1.7741,1.77287,1.77345,132400001.0
2009-06-18 23:55:00,1.77363,1.77403,1.77309,1.77365,142800000.0
2009-06-19 00:00:00,1.77354,1.77492,1.77306,1.7737,111800000.0
2009-06-19 00:05:00,1.77364,1.77421,1.7729,1.77341,119600000.0
2009-06-19 00:10:00,1.77336,1.77402,1.77314,1.77337,145200000.0
2009-06-19 00:15:00,1.77326,1.77396,1.77296,1.77372,153400000.0
2009-06-19 00:20:00,1.77367,1.7741,1.7725,1.7741,150000000.0
2009-06-19 00:25:00,1.77405,1.77429,1.77357,1.77403,111600000.0
2009-06-19 00:30:00,1.77406,1.77494,1.77375,1.77453,113200000.0
2009-06-19 00:35:00,1.77494,1.77498,1.77427,1.77495,125800000.0
2009-06-19 00:40:00,1.77531,1.77539,1.77429,1.77473,122000000.0
2009-06-19 00:45:00,1.77482,1.7758,1.77457,1.77506,134000000.0
2009-06-19 00:50:00,1.77501,1.77591,1.77488,1.77579,117800000.0
2009-06-19 00:55:00,1.7757,1.77635,1.77538,1.77633,115000000.0
2009-06-19 01:00:00,1.77606,1.77618,1.77505,1.7753,128200000.0
2009-06-19 01:05:00,1.77533,1.77586,1.77517,1.77555,137800000.0
2009-06-19 01:10:00,1.77612,1.77728,1.77582,1.77718,141000000.0
2009-06-19 01:15:00,1.77698,1.7775,1.77686,1.7773,135600000.0
2009-06-19 01:20:00,1.7775,1.77786,1.77601,1.7768,108800000.0
2009-06-19 01:25:00,1.77633,1.77696,1.77603,1.7766,77600000.0
2009-06-19 01:30:00,1.7763,1.77706,1.77578,1.77608,105200000.0
2009-06-19 01:35:00,1.77585,1.77655,1.77522,1.77634,119600000.0
2009-06-19 01:40:00,1.77649,1.77665,1.77572,1.77594,160000000.0
2009-06-19 01:45:00,1.77582,1.77651,1.77556,1.77605,139000000.0
2009-06-19 01:50:00,1.77596,1.77657,1.77565,1.77565,116400000.0
2009-06-19 01:55:00,1.77604,1.77632,1.77542,1.77554,104400000.0
2009-06-19 02:00:00,1.77543,1.77682,1.77531,1.77612,137400000.0
2009-06-19 02:05:00,1.77604,1.77648,1.77509,1.7756,138200000.0
2009-06-19 02:10:00,1.7753,1.77556,1.77457,1.77457,153600000.0
2009-06-19 02:15:00,1.77489,1.77547,1.77436,1.77491,142600000.0
2009-06-19 02:20:00,1.77497,1.77573,1.77455,1.77527,145200000.0
2009-06-19 02:25:00,1.77567,1.77568,1.77426,1.77472,110400000.0
2009-06-19 02:30:00,1.77477,1.77497,1.77438,1.77482,117600000.0
2009-06-19 02:35:00,1.77455,1.77499,1.77375,1.77449,123200000.0
2009-06-19 02:40:00,1.77457,1.77479,1.77389,1.7745,131200000.0
2009-06-19 02:45:00,1.77433,1.77485,1.77402,1.77444,128800000.0
2009-06-19 02:50:00,1.77445,1.77464,1.77334,1.77443,133200000.0
2009-06-19 02:55:00,1.77462,1.77473,1.7739,1.77392,144200000.0
2009-06-19 03:00:00,1.77386,1.77422,1.77331,1.77381,96600000.0
2009-06-19 03:05:00,1.77366,1.77407,1.77318,1.77341,114600000.0
2009-06-19 03:10:00,1.77362,1.77395,1.77293,1.7734,125200000.0
2009-06-19 03:15:00,1.77351,1.77394,1.77307,1.77342,103200000.0
2009-06-19 03:20:00,1.77336,1.77362,1.7726,1.77289,123600000.0
2009-06-19 03:25:00,1.77268,1.77367,1.77251,1.77333,129200000.0
2009-06-19 03:30:00,1.77325,1.77382,1.7729,1.77369,113600000.0
2009-06-19 03:35:00,1.77353,1.7737,1.77315,1.77329,133400000.0
2009-06-19 03:40:00,1.77352,1.77381,1.77271,1.77271,117800000.0
2009-06-19 03:45:00,1.77302,1.77353,1.77278,1.77323,126000000.0
2009-06-19 03:50:00,1.7734,1.7737,1.77268,1.77282,107000000.0
2009-06-19 03:55:00,1.7727,1.773,1.77178,1.77249,102000000.0
2009-06-19 04:00:00,1.77219,1.77327,1.772,1.77281,139400000.0
2009-06-19 04:05:00,1.77299,1.77357,1.77238,1.77309,132400000.0
2009-06-19 04:10:00,1.77316,1.77339,1.77237,1.77242,130400000.0
2009-06-19 04:15:00,1.77263,1.77317,1.77199,1.77208,126400000.0
2009-06-19 04:20:00,1.77282,1.77299,1.77154,1.77197,126200000.0
2009-06-19 04:25:00,1.7723,1.77266,1.77157,1.7721,131800000.0
2009-06-19 04:30:00,1.77167,1.7722,1.771,1.77217,138200000.0
2009-06-19 04:35:00,1.77238,1.77251,1.7711,1.77149,123200000.0
2009-06-19 04:40:00,1.7714,1.77168,1.77094,1.77149,121600000.0
2009-06-19 04:45:00,1.77149,1.7718,1.7708,1.7708,149000000.0
2009-06-19 04:50:00,1.7713,1.77227,1.77103,1.77161,128000000.0
2009-06-19 04:55:00,1.77154,1.77213,1.77093,1.77142,127200000.0
2009-06-19 05:00:00,1.77112,1.77207,1.77083,1.77172,463200000.0
2009-06-19 05:05:00,1.77175,1.77267,1.77158,1.77173,287200000.0
2009-06-19 05:10:00,1.77157,1.7722,1.77126,1.77145,703600000.0
2009-06-19 05:15:00,1.77195,1.77227,1.77105,1.77133,261600000.0
2009-06-19 05:20:00,1.77163,1.77204,1.77078,1.77155,293400000.0
2009-06-19 05:25:00,1.77136,1.77205,1.77099,1.77168,377000000.0
2009-06-19 05:30:00,1.77173,1.77192,1.77097,1.77145,200400000.0
2009-06-19 05:35:00,1.77172,1.77185,1.7712,1.77172,279200000.0
2009-06-19 05:40:00,1.77167,1.77259,1.77142,1.77185,400600000.0
2009-06-19 05:45:00,1.77228,1.77243,1.77147,1.77164,237000000.0
2009-06-19 05:50:00,1.77171,1.7722,1.77105,1.7719,389000000.0
2009-06-19 05:55:00,1.77183,1.77232,1.77094,1.77128,296600000.0
2009-06-19 06:00:00,1.77157,1.77353,1.77116,1.77326,240000000.0
2009-06-19 06:05:00,1.77347,1.77388,1.7727,1.77319,481400000.0
2009-06-19 06:10:00,1.77296,1.77393,1.77276,1.77334,531400000.0
2009-06-19 06:15:00,1.77333,1.77388,1.77263,1.77322,440000000.0
2009-06-19 06:20:00,1.77323,1.77356,1.77288,1.7733,486400000.0
2009-06-19 06:25:00,1.77319,1.77347,1.77252,1.77295,393200000.0
2009-06-19 06:30:00,1.77274,1.77347,1.77246,1.77297,207400000.0
2009-06-19 06:35:00,1.77308,1.77436,1.77308,1.77396,166400000.0
2009-06-19 06:40:00,1.77409,1.77454,1.77347,1.77397,322000000.0
2009-06-19 06:45:00,1.77395,1.77424,1.77308,1.77362,352000000.0
2009-06-19 06:50:00,1.77368,1.77399,1.77308,1.77341,323200000.0
2009-06-19 06:55:00,1.77357,1.77403,1.77275,1.77335,552600000.0
2009-06-19 07:00:00,1.77323,1.77379,1.77192,1.77248,855000000.0
2009-06-19 07:05:00,1.77245,1.77375,1.77204,1.7736,566400000.0
2009-06-19 07:10:00,1.77321,1.77414,1.77308,1.77382,815200000.0
2009-06-19 07:15:00,1.77381,1.77406,1.7727,1.77343,635600000.0
2009-06-19 07:20:00,1.77358,1.7736,1.77232,1.77303,599200000.0
2009-06-19 07:25:00,1.77329,1.77353,1.77259,1.7735,801000000.0
2009-06-19 07:30:00,1.77321,1.7737,1.7721,1.77215,1151800000.0
2009-06-19 07:35:00,1.77244,1.77276,1.77161,1.77229,721400000.0
2009-06-19 07:40:00,1.7723,1.77358,1.77208,1.77321,889400000.0
2009-06-19 07:45:00,1.77321,1.77321,1.772,1.77257,954800000.0
2009-06-19 07:50:00,1.77265,1.77332,1.7721,1.77245,794600000.0
2009-06-19 07:55:00,1.77205,1.77317,1.77053,1.77053,655400000.0
2009-06-19 08:00:00,1.77084,1.77247,1.76999,1.77104,804600000.0
2009-06-19 08:05:00,1.77137,1.77217,1.77065,1.77102,536600000.0
2009-06-19 08:10:00,1.77121,1.77236,1.7703,1.77192,506400000.0
2009-06-19 08:15:00,1.77202,1.77267,1.76997,1.77247,624600000.0
2009-06-19 08:20:00,1.77253,1.77434,1.77209,1.77392,884800000.0
2009-06-19 08:25:00,1.7741,1.77436,1.77244,1.77319,666400000.0
2009-06-19 08:30:00,1.77328,1.77551,1.77295,1.7746,817200000.0
2009-06-19 08:35:00,1.7743,1.7757,1.77375,1.77453,645800000.0
2009-06-19 08:40:00,1.7748,1.77575,1.77438,1.77524,981000000.0
2009-06-19 08:45:00,1.77526,1.7758,1.77447,1.7751,787400000.0
2009-06-19 08:50:00,1.77516,1.7761,1.77478,1.7756,783200000.0
2009-06-19 08:55:00,1.77545,1.77612,1.77513,1.77611,945400000.0
2009-06-19 09:00:00,1.77607,1.77661,1.77526,1.7761,845400000.0
2009-06-19 09:05:00,1.77645,1.77905,1.77556,1.7785,710400000.0
2009-06-19 09:10:00,1.77802,1.77824,1.77596,1.77645,705400000.0
2009-06-19 09:15:00,1.77669,1.77717,1.77529,1.77568,786800000.0
2009-06-19 09:20:00,1.77576,1.77757,1.7754,1.77673,1129200000.0
2009-06-19 09:25:00,1.77691,1.7777,1.77609,1.7777,983200000.0
2009-06-19 09:30:00,1.77756,1.77781,1.776,1.77642,1014800000.0
2009-06-19 09:35:00,1.77662,1.77722,1.77524,1.77524,944800000.0
2009-06-19 09:40:00,1.77528,1.77557,1.77412,1.77492,866600000.0
2009-06-19 09:45:00,1.77521,1.77585,1.77463,1.77533,1259400000.0
2009-06-19 09:50:00,1.7754,1.77598,1.77495,1.77589,1380000000.0
2009-06-19 09:55:00,1.77546,1.7766,1.77513,1.77584,1282400000.0
2009-06-19 10:00:00,1.77565,1.77697,1.77496,1.7767,1602200000.0
2009-06-19 10:05:00,1.77631,1.77708,1.77587,1.77687,1672200000.0
2009-06-19 10:10:00,1.77702,1.77845,1.77662,1.77793,1327000000.0
2009-06-19 10:15:00,1.77775,1.779,1.77763,1.77828,1111400000.0
2009-06-19 10:20:00,1.77834,1.77883,1.77698,1.77751,1413600000.0
2009-06-19 10:25:00,1.77767,1.77813,1.77725,1.77754,972800000.0
2009-06-19 10:30:00,1.77742,1.77864,1.77703,1.77761,1445000000.0
2009-06-19 10:35:00,1.77752,1.77888,1.77684,1.77888,1210800000.0
2009-06-19 10:40:00,1.77868,1.77894,1.77747,1.77848,1197800000.0
2009-06-19 10:45:00,1.77846,1.78042,1.77838,1.78013,1130800000.0
2009-06-19 10:50:00,1.78019,1.78052,1.77951,1.78017,1320800000.0
2009-06-19 10:55:00,1.78014,1.78201,1.77953,1.78178,1435400000.0
2009-06-19 11:00:00,1.78184,1.78226,1.78021,1.78226,1699000000.0
2009-06-19 11:05:00,1.78226,1.78279,1.78088,1.7811,1546800000.0
2009-06-19 11:10:00,1.78104,1.78211,1.7808,1.78195,1475400000.0
2009-06-19 11:15:00,1.78226,1.78475,1.78195,1.78463,1498600000.0
2009-06-19 11:20:00,1.78468,1.78486,1.78348,1.78373,1166000000.0
2009-06-19 11:25:00,1.78373,1.78552,1.78312,1.78471,1554200000.0
2009-06-19 11:30:00,1.78457,1.78535,1.7841,1.78449,1408400000.0
2009-06-19 11:35:00,1.78471,1.7863,1.78452,1.78479,1710600000.0
2009-06-19 11:40:00,1.78489,1.78566,1.78436,1.78564,1629200000.0
2009-06-19 11:45:00,1.78537,1.78567,1.78377,1.7845,1619400000.0
2009-06-19 11:50:00,1.78422,1.78526,1.78372,1.7847,1670800000.0
2009-06-19 11:55:00,1.78444,1.78477,1.78321,1.78438,127000000.0
2009-06-19 12:00:00,1.78479,1.78479,1.78352,1.78447,133400000.0
2009-06-19 12:05:00,1.78435,1.78438,1.78333,1.78371,107800000.0
2009-06-19 12:10:00,1.78364,1.78391,1.78287,1.78313,96200000.0
2009-06-19 12:15:00,1.78334,1.78353,1.78274,1.78336,135800000.0
2009-06-19 12:20:00,1.78343,1.78353,1.78235,1.7826,107200000.0
2009-06-19 12:25:00,1.78231,1.78453,1.78208,1.78426,128000000.0
2009-06-19 12:30:00,1.78449,1.78449,1.78352,1.78436,119000000.0
2009-06-19 12:35:00,1.78444,1.78483,1.78348,1.78356,126200000.0
2009-06-19 12:40:00,1.7834,1.78398,1.78278,1.78346,137400000.0
2009-06-19 12:45:00,1.78328,1.78376,1.78267,1.78331,142600000.0
2009-06-19 12:50:00,1.78324,1.78377,1.78218,1.78284,117000000.0
2009-06-19 12:55:00,1.7829,1.78334,1.78201,1.78215,130800000.0
2009-06-19 13:00:00,1.78184,1.78199,1.78064,1.78087,127800000.0
2009-06-19 13:05:00,1.78049,1.78124,1.78038,1.78114,116800000.0
2009-06-19 13:10:00,1.78111,1.78161,1.77971,1.77999,126800000.0
2009-06-19 13:15:00,1.78026,1.78126,1.78017,1.78099,104200000.0
2009-06-19 13:20:00,1.78072,1.78093,1.78027,1.7807,110200000.0
2009-06-19 13:25:00,1.78044,1.78083,1.77937,1.78058,130200000.0
2009-06-19 13:30:00,1.78083,1.78159,1.78038,1.78094,120600000.0
2009-06-19 13:35:00,1.78086,1.78097,1.77999,1.78086,101800000.0
2009-06-19 13:40:00,1.78088,1.78103,1.78001,1.78068,128200000.0
2009-06-19 13:45:00,1.78069,1.78113,1.77996,1.78097,119600000.0
2009-06-19 13:50:00,1.78069,1.78135,1.7801,1.7809,132000000.0
2009-06-19 13:55:00,1.78117,1.78151,1.78062,1.78109,145200000.0
2009-06-19 14:00:00,1.78056,1.78242,1.78048,1.78239,148000000.0
2009-06-19 14:05:00,1.78237,1.78237,1.78084,1.78137,146800000.0
2009-06-19 14:10:00,1.78136,1.78237,1.7812,1.78208,149200000.0
2009-06-19 14:15:00,1.782,1.7824,1.78141,1.78175,104200000.0
2009-06-19 14:20:00,1.78118,1.78236,1.7811,1.78186,104000000.0
2009-06-19 14:25:00,1.78218,1.78361,1.78156,1.78313,138400000.0
2009-06-19 14:30:00,1.78263,1.78365,1.78251,1.78365,128800000.0
2009-06-19 14:35:00,1.78333,1.78452,1.78333,1.78415,140200000.0
2009-06-19 14:40:00,1.78407,1.78486,1.78369,1.7839,117800000.0
2009-06-19 14:45:00,1.78388,1.78495,1.78315,1.78485,117800000.0
2009-06-19 14:50:00,1.78513,1.78517,1.78363,1.78387,157600000.0
2009-06-19 14:55:00,1.7839,1.78486,1.78366,1.78475,138600000.0
2009-06-19 15:00:00,1.7842,1.78489,1.78407,1.78443,126600000.0
2009-06-19 15:05:00,1.78489,1.78584,1.78458,1.78525,115200000.0
2009-06-19 15:10:00,1.78504,1.7856,1.78379,1.78413,103600000.0
2009-06-19 15:15:00,1.78463,1.78495,1.78425,1.78462,146400000.0
2009-06-19 15:20:00,1.7841,1.78463,1.78353,1.78447,125800000.0
2009-06-19 15:25:00,1.78474,1.78503,1.78411,1.78496,134400000.0
2009-06-19 15:30:00,1.78453,1.78481,1.78393,1.78458,139200000.0
2009-06-19 15:35:00,1.78468,1.78479,1.78353,1.78402,120000000.0
2009-06-19 15:40:00,1.78385,1.78422,1.7824,1.78282,140600000.0
2009-06-19 15:45:00,1.78242,1.78297,1.78088,1.78115,180400000.0
2009-06-19 15:50:00,1.78137,1.78158,1.77999,1.77999,142000000.0
2009-06-19 15:55:00,1.77958,1.78039,1.77926,1.77998,110000000.0
2009-06-19 16:00:00,1.7797,1.77988,1.77829,1.77946,115000000.0
2009-06-19 16:05:00,1.7798,1.7804,1.7791,1.7794,2020000000.0
2009-06-19 16:10:00,1.7794,1.7802,1.77895,1.77905,1930600000.0
2009-06-19 16:15:00,1.77905,1.7812,1.77905,1.78075,1907000000.0
2009-06-19 16:20:00,1.78075,1.78125,1.7801,1.7804,1971800000.0
2009-06-19 16:25:00,1.7804,1.7806,1.77945,1.78005,1370200000.0
2009-06-19 16:30:00,1.78,1.78125,1.78,1.78095,1841800000.0
2009-06-19 16:35:00,1.7809,1.7813,1.7806,1.7808,1381200000.0
2009-06-19 16:40:00,1.78065,1.78165,1.78065,1.7815,1743800000.0
2009-06-19 16:45:00,1.7815,1.7821,1.7813,1.78195,1692600000.0
2009-06-19 16:50:00,1.78195,1.7825,1.78175,1.78225,1698400000.0
2009-06-19 16:55:00,1.78225,1.7828,1.7813,1.78185,1924600000.0
2009-06-19 17:00:00,1.78185,1.78255,1.7812,1.7822,1710400000.0
2009-06-19 17:05:00,1.7822,1.7834,1.7822,1.78335,1484800000.0
2009-06-19 17:10:00,1.78335,1.78385,1.7828,1.7837,1341400000.0
2009-06-19 17:15:00,1.7837,1.78415,1.78325,1.7835,1206000000.0
2009-06-19 17:20:00,1.78355,1.78415,1.783,1.78315,1451600000.0
2009-06-19 17:25:00,1.78315,1.78315,1.78235,1.78265,1632400000.0
2009-06-19 17:30:00,1.78275,1.7829,1.782,1.78225,1117200000.0
2009-06-19 17:35:00,1.7825,1.78275,1.7804,1.78055,1336400000.0
2009-06-19 17:40:00,1.78075,1.7813,1.7802,1.78105,986600000.0
2009-06-19 17:45:00,1.78105,1.7821,1.7793,1.7819,1206200000.0
2009-06-19 17:50:00,1.7819,1.78195,1.77995,1.78115,1681600001.0
2009-06-19 17:55:00,1.7812,1.7833,1.78065,1.7814,1430600000.0
2009-06-19 18:00:00,1.78135,1.7823,1.78095,1.7822,1105200000.0
2009-06-19 18:05:00,1.7822,1.7824,1.78035,1.7807,1489000000.0
2009-06-19 18:10:00,1.7807,1.78145,1.78005,1.78145,1303200000.0
2009-06-19 18:15:00,1.78145,1.7815,1.78075,1.78075,785600000.0
2009-06-19 18:20:00,1.78075,1.78095,1.78015,1.7802,803600000.0
2009-06-19 18:25:00,1.7801,1.7803,1.77935,1.77965,674200000.0
2009-06-19 18:30:00,1.77965,1.7804,1.77925,1.7797,626400000.0
2009-06-19 18:35:00,1.7796,1.78055,1.77925,1.78045,558200000.0
2009-06-19 18:40:00,1.78045,1.78065,1.77955,1.78015,341400000.0
2009-06-19 18:45:00,1.78015,1.7807,1.77925,1.77935,544600000.0
2009-06-19 18:50:00,1.77945,1.77955,1.77845,1.7788,535200000.0
2009-06-19 18:55:00,1.7788,1.77985,1.77835,1.77835,702600000.0
2009-06-19 19:00:00,1.7784,1.7787,1.7776,1.7785,918400000.0
2009-06-19 19:05:00,1.7785,1.779,1.77805,1.77865,902000000.0
2009-06-19 19:10:00,1.77865,1.77945,1.77865,1.779,632000000.0
2009-06-19 19:15:00,1.77905,1.77995,1.77805,1.77965,968400000.0
2009-06-19 19:20:00,1.77955,1.7796,1.77795,1.7786,455600000.0
2009-06-19 19:25:00,1.7786,1.7792,1.77815,1.7786,308800000.0
2009-06-19 19:30:00,1.77865,1.7791,1.7786,1.7789,430200000.0
2009-06-19 19:35:00,1.77895,1.77935,1.7785,1.77905,908600000.0
2009-06-19 19:40:00,1.77905,1.7796,1.7788,1.7792,594800000.0
2009-06-19 19:45:00,1.77915,1.77955,1.77895,1.7795,372800000.0
2009-06-19 19:50:00,1.7795,1.78025,1.7794,1.7802,452800000.0
2009-06-19 19:55:00,1.78015,1.78105,1.78015,1.7805,690800000.0
2009-06-19 20:00:00,1.78055,1.78105,1.7803,1.78085,547200000.0
2009-06-19 20:05:00,1.78085,1.7822,1.7807,1.78195,689200000.0
2009-06-19 20:10:00,1.78195,1.78225,1.78085,1.78095,766800000.0
2009-06-19 20:15:00,1.78095,1.7812,1.78015,1.7808,690400000.0
2009-06-19 20:20:00,1.78085,1.7815,1.78065,1.7811,524200000.0
2009-06-19 20:25:00,1.78115,1.7813,1.77965,1.7802,814000000.0
2009-06-19 20:30:00,1.7801,1.78115,1.78,1.78055,859200000.0
2009-06-19 20:35:00,1.78055,1.78085,1.7801,1.7807,497000000.0
2009-06-19 20:40:00,1.7806,1.78115,1.7802,1.7811,490000000.0
2009-06-19 20:45:00,1.7811,1.78175,1.7809,1.7813,542800000.0
2009-06-19 20:50:00,1.7813,1.78175,1.78065,1.7815,511200000.0
2009-06-19 20:55:00,1.78145,1.78345,1.78105,1.7832,727800000.0
2009-06-19 21:00:00,1.78325,1.78345,1.7826,1.783,533400000.0
2009-06-19 21:05:00,1.78265,1.78305,1.78245,1.7829,337200000.0
2009-06-19 21:10:00,1.7829,1.7829,1.78205,1.7824,435400000.0
2009-06-19 21:15:00,1.7824,1.78255,1.7822,1.78225,398600000.0
2009-06-19 21:20:00,1.78225,1.78255,1.7821,1.7821,146200000.0
2009-06-19 21:25:00,1.7822,1.78245,1.782,1.7822,235800000.0
2009-06-19 21:30:00,1.78225,1.78235,1.7814,1.7815,479000000.0
2009-06-19 21:35:00,1.7815,1.78275,1.7815,1.7826,679200000.0
2009-06-19 21:40:00,1.78255,1.78275,1.7822,1.7826,649400000.0
2009-06-19 21:45:00,1.78265,1.7829,1.7823,1.7824,807400000.0
2009-06-19 21:50:00,1.7824,1.78285,1.7815,1.7815,639200000.0
2009-06-19 21:55:00,1.78165,1.7827,1.7816,1.78235,307800000.0
2009-06-19 22:00:00,1.78245,1.78255,1.78185,1.78215,426000000.0
2009-06-19 22:05:00,1.7821,1.78305,1.7821,1.78305,538200000.0
2009-06-19 22:10:00,1.78305,1.78315,1.7822,1.7828,305200000.0
2009-06-19 22:15:00,1.7828,1.783,1.78225,1.78275,564800000.0
2009-06-19 22:20:00,1.78275,1.7828,1.78235,1.78245,344400000.0
2009-06-19 22:25:00,1.78245,1.7827,1.782,1.78215,240000000.0
2009-06-19 22:30:00,1.7823,1.7831,1.78205,1.78265,569600000.0
2009-06-19 22:35:00,1.78265,1.7833,1.78245,1.7831,327800000.0
2009-06-19 22:40:00,1.7831,1.78435,1.78305,1.7843,322600000.0
2009-06-19 22:45:00,1.78385,1.78465,1.78265,1.7831,783600000.0
2009-06-19 22:50:00,1.7831,1.7837,1.7828,1.78295,276600000.0
2009-06-19 22:55:00,1.78295,1.78385,1.78245,1.78305,545800000.0
2009-06-21 23:00:00,1.78233,1.7835,1.78233,1.78305,61400000.0
2009-06-21 23:05:00,1.78285,1.78315,1.7819,1.78285,72400000.0
2009-06-21 23:10:00,1.78285,1.78285,1.78205,1.7827,67800000.0
2009-06-21 23:15:00,1.78225,1.78317,1.78225,1.78317,63000000.0
2009-06-21 23:20:00,1.7824,1.78318,1.78225,1.78297,296600000.0
2009-06-21 23:25:00,1.78263,1.78285,1.78149,1.78192,209400000.0
2009-06-21 23:30:00,1.7821,1.78238,1.78088,1.78088,97600000.0
2009-06-21 23:35:00,1.78165,1.78275,1.78128,1.7819,313200000.0
2009-06-21 23:40:00,1.7818,1.78272,1.78131,1.78175,327400000.0
2009-06-21 23:45:00,1.7817,1.78285,1.7813,1.7826,190200000.0
2009-06-21 23:50:00,1.78182,1.78248,1.7814,1.78165,165000000.0
2009-06-21 23:55:00,1.78085,1.78155,1.78015,1.7813,45000000.0
2009-06-22 00:00:00,1.7815,1.7822,1.7806,1.7812,87200000.0
2009-06-22 00:05:00,1.78095,1.78175,1.7807,1.7807,26800000.0
2009-06-22 00:10:00,1.7811,1.78135,1.7805,1.78105,151600000.0
2009-06-22 00:15:00,1.7811,1.78125,1.78055,1.7812,89600000.0
2009-06-22 00:20:00,1.78125,1.78125,1.7798,1.78035,107600000.0
2009-06-22 00:25:00,1.7804,1.781,1.7799,1.7801,162400000.0
2009-06-22 00:30:00,1.7801,1.7801,1.7791,1.7791,145600000.0
2009-06-22 00:35:00,1.77915,1.78035,1.7788,1.779,130200000.0
2009-06-22 00:40:00,1.7791,1.77995,1.7791,1.7795,162000000.0
2009-06-22 00:45:00,1.7797,1.78165,1.7793,1.7805,134200000.0
2009-06-22 00:50:00,1.78045,1.78095,1.77936,1.77957,216200000.0
2009-06-22 00:55:00,1.78025,1.7805,1.77865,1.77975,133200000.0
2009-06-22 01:00:00,1.77955,1.78005,1.7793,1.77955,145400000.0
2009-06-22 01:05:00,1.77955,1.78045,1.77955,1.7801,175600000.0
2009-06-22 01:10:00,1.78015,1.7808,1.77945,1.78015,213600000.0
2009-06-22 01:15:00,1.78015,1.78065,1.77995,1.78035,127400000.0
2009-06-22 01:20:00,1.78035,1.7811,1.78035,1.78055,321400000.0
2009-06-22 01:25:00,1.78055,1.781,1.7803,1.7806,104000000.0
2009-06-22 01:30:00,1.7806,1.7811,1.7804,1.78105,204600000.0
2009-06-22 01:35:00,1.78105,1.78155,1.7806,1.78155,577400000.0
2009-06-22 01:40:00,1.7815,1.7818,1.7809,1.78175,387400000.0
2009-06-22 01:45:00,1.7817,1.7823,1.7813,1.78195,432800000.0
2009-06-22 01:50:00,1.7819,1.78215,1.7812,1.78205,156200000.0
2009-06-22 01:55:00,1.78195,1.7822,1.78155,1.78155,287200000.0
2009-06-22 02:00:00,1.78155,1.783,1.7815,1.78205,236800000.0
2009-06-22 02:05:00,1.78205,1.78215,1.78135,1.7819,187600000.0
2009-06-22 02:10:00,1.7819,1.78295,1.7812,1.78265,638000000.0
2009-06-22 02:15:00,1.7826,1.7841,1.7821,1.78405,418000000.0
2009-06-22 02:20:00,1.7837,1.78425,1.7836,1.78375,199400000.0
2009-06-22 02:25:00,1.7837,1.78385,1.7831,1.7831,122400000.0
2009-06-22 02:30:00,1.78325,1.78365,1.7832,1.7834,124600000.0
2009-06-22 02:35:00,1.78335,1.7837,1.78255,1.78305,317000000.0
2009-06-22 02:40:00,1.7829,1.78325,1.7827,1.7828,195200000.0
2009-06-22 02:45:00,1.78285,1.78325,1.7823,1.78305,360000000.0
2009-06-22 02:50:00,1.7831,1.7837,1.783,1.7834,278600000.0
2009-06-22 02:55:00,1.7834,1.7837,1.78295,1.78365,228600000.0
2009-06-22 03:00:00,1.7836,1.78395,1.78335,1.78335,264400000.0
2009-06-22 03:05:00,1.7834,1.78365,1.7833,1.78365,178000000.0
2009-06-22 03:10:00,1.78365,1.7837,1.78315,1.78345,657000000.0
2009-06-22 03:15:00,1.7834,1.7835,1.783,1.783,469400000.0
2009-06-22 03:20:00,1.78295,1.78345,1.78245,1.7833,322800000.0
2009-06-22 03:25:00,1.7833,1.78365,1.78285,1.78305,600000000.0
2009-06-22 03:30:00,1.78315,1.78355,1.7827,1.78325,524600000.0
2009-06-22 03:35:00,1.7833,1.78345,1.78305,1.7832,751800000.0
2009-06-22 03:40:00,1.7832,1.7835,1.78285,1.7831,854600000.0
2009-06-22 03:45:00,1.7831,1.78325,1.78265,1.78265,372200000.0
2009-06-22 03:50:00,1.7827,1.78425,1.78255,1.7841,616200000.0
2009-06-22 03:55:00,1.784,1.78425,1.7833,1.7835,341200000.0
2009-06-22 04:00:00,1.7835,1.7835,1.78265,1.783,346200000.0
2009-06-22 04:05:00,1.78295,1.7834,1.78245,1.7828,251800000.0
2009-06-22 04:10:00,1.78285,1.78365,1.7827,1.7835,517000000.0
2009-06-22 04:15:00,1.7835,1.78375,1.783,1.7831,936000000.0
2009-06-22 04:20:00,1.7831,1.7835,1.78245,1.7826,640600000.0
2009-06-22 04:25:00,1.7826,1.783,1.78235,1.78275,435800000.0
2009-06-22 04:30:00,1.78275,1.7835,1.78255,1.78295,608600000.0
2009-06-22 04:35:00,1.78295,1.78345,1.7828,1.78315,526400000.0
2009-06-22 04:40:00,1.7831,1.78315,1.78245,1.78285,580000000.0
2009-06-22 04:45:00,1.7828,1.7833,1.78245,1.7827,506000000.0
2009-06-22 04:50:00,1.7827,1.78345,1.7825,1.783,409600000.0
2009-06-22 04:55:00,1.783,1.7835,1.7827,1.7828,347000000.0
2009-06-22 05:00:00,1.78295,1.7831,1.78265,1.7828,220800000.0
2009-06-22 05:05:00,1.7828,1.783,1.7826,1.7829,207400000.0
2009-06-22 05:10:00,1.78295,1.78345,1.78275,1.7831,188400000.0
2009-06-22 05:15:00,1.78315,1.78325,1.7827,1.7829,248000000.0
2009-06-22 05:20:00,1.7829,1.78415,1.7829,1.7838,319800000.0
2009-06-22 05:25:00,1.78385,1.78385,1.783,1.78305,408600000.0
2009-06-22 05:30:00,1.78305,1.78325,1.78295,1.7831,450600000.0
2009-06-22 05:35:00,1.783,1.7839,1.783,1.78345,365600000.0
2009-06-22 05:40:00,1.7836,1.7836,1.7827,1.7827,252400000.0
2009-06-22 05:45:00,1.7827,1.7834,1.78255,1.7829,294600000.0
2009-06-22 05:50:00,1.7829,1.78345,1.7826,1.7834,284600000.0
2009-06-22 05:55:00,1.78335,1.78405,1.78335,1.7835,273800000.0
2009-06-22 06:00:00,1.7836,1.7837,1.78295,1.7836,544400000.0
2009-06-22 06:05:00,1.78355,1.7842,1.7834,1.7838,359600000.0
2009-06-22 06:10:00,1.78375,1.7843,1.7837,1.7838,206200000.0
2009-06-22 06:15:00,1.7839,1.78455,1.7836,1.784,319400000.0
2009-06-22 06:20:00,1.7841,1.78415,1.78385,1.7841,250000000.0
2009-06-22 06:25:00,1.7841,1.78525,1.7837,1.7851,298400000.0
2009-06-22 06:30:00,1.78505,1.7859,1.78485,1.78555,345000000.0
2009-06-22 06:35:00,1.7856,1.786,1.7853,1.78575,333400000.0
2009-06-22 06:40:00,1.78555,1.7863,1.7853,1.78565,423000000.0
2009-06-22 06:45:00,1.7856,1.78585,1.7852,1.78555,140200000.0
2009-06-22 06:50:00,1.7855,1.7859,1.78535,1.78555,114000000.0
2009-06-22 06:55:00,1.7856,1.7869,1.7856,1.7864,670600000.0
2009-06-22 07:00:00,1.78645,1.78675,1.7857,1.78665,306600000.0
2009-06-22 07:05:00,1.7866,1.78695,1.78655,1.7866,243400000.0
2009-06-22 07:10:00,1.7866,1.7866,1.78605,1.78615,492600000.0
2009-06-22 07:15:00,1.7862,1.78645,1.78595,1.78615,317800000.0
2009-06-22 07:20:00,1.78615,1.7869,1.78605,1.7865,301800000.0
2009-06-22 07:25:00,1.78645,1.787,1.78635,1.78665,629800000.0
2009-06-22 07:30:00,1.78675,1.78695,1.78615,1.78655,748200000.0
2009-06-22 07:35:00,1.78655,1.7869,1.78615,1.7865,403600000.0
2009-06-22 07:40:00,1.7865,1.78695,1.7863,1.7866,553000000.0
2009-06-22 07:45:00,1.78645,1.7869,1.78635,1.78645,765600000.0
2009-06-22 07:50:00,1.78645,1.7871,1.7864,1.7867,764600000.0
2009-06-22 07:55:00,1.7868,1.7878,1.78665,1.78765,765400000.0
2009-06-22 08:00:00,1.7877,1.78785,1.7873,1.7873,488800000.0
2009-06-22 08:05:00,1.78725,1.7877,1.78585,1.7864,1402000000.0
2009-06-22 08:10:00,1.78635,1.78765,1.7858,1.7863,1167800000.0
2009-06-22 08:15:00,1.7864,1.7875,1.78615,1.78725,1317400000.0
2009-06-22 08:20:00,1.78725,1.7891,1.78665,1.7883,1634200000.0
2009-06-22 08:25:00,1.7883,1.7889,1.78705,1.78735,1565400000.0
2009-06-22 08:30:00,1.78735,1.7877,1.78625,1.78655,1627600000.0
2009-06-22 08:35:00,1.78655,1.78655,1.7845,1.786,2297200000.0
2009-06-22 08:40:00,1.7861,1.7861,1.7853,1.78555,1783800000.0
2009-06-22 08:45:00,1.78555,1.78695,1.7852,1.7865,1775000000.0
2009-06-22 08:50:00,1.78655,1.78715,1.78625,1.7869,1394600000.0
2009-06-22 08:55:00,1.7869,1.78725,1.78615,1.7869,1330400000.0
2009-06-22 09:00:00,1.7869,1.7879,1.7864,1.787,1653800000.0
2009-06-22 09:05:00,1.787,1.78705,1.7848,1.78585,1621400000.0
2009-06-22 09:10:00,1.78585,1.78585,1.7833,1.7841,1720800002.0
2009-06-22 09:15:00,1.7841,1.78425,1.7831,1.7832,1499400000.0
2009-06-22 09:20:00,1.7832,1.7843,1.7826,1.7842,1678800000.0
2009-06-22 09:25:00,1.78425,1.7844,1.7838,1.78395,982400000.0
2009-06-22 09:30:00,1.78405,1.78405,1.78295,1.7835,1905800002.0
2009-06-22 09:35:00,1.7835,1.784,1.78305,1.78325,1608000000.0
2009-06-22 09:40:00,1.78325,1.78385,1.7829,1.78315,1100800000.0
2009-06-22 09:45:00,1.7831,1.78345,1.7827,1.78335,1677200000.0
2009-06-22 09:50:00,1.7834,1.78405,1.783,1.7836,1150000001.0
2009-06-22 09:55:00,1.7836,1.78415,1.783,1.78335,1957400000.0
2009-06-22 10:00:00,1.7835,1.78485,1.78295,1.7845,1929400000.0
2009-06-22 10:05:00,1.78445,1.78455,1.7826,1.7832,2255200000.0
2009-06-22 10:10:00,1.78315,1.78515,1.78315,1.7847,2012200001.0
2009-06-22 10:15:00,1.78475,1.7872,1.7847,1.7859,1926000000.0
2009-06-22 10:20:00,1.786,1.786,1.78505,1.78505,2240599997.0
2009-06-22 10:25:00,1.78515,1.78535,1.7833,1.7835,2229400000.0
2009-06-22 10:30:00,1.7835,1.7842,1.78295,1.78315,2130600001.0
2009-06-22 10:35:00,1.7832,1.7851,1.78305,1.78455,1998600000.0
2009-06-22 10:40:00,1.78455,1.78495,1.7832,1.7836,3058600000.0
2009-06-22 10:45:00,1.78355,1.785,1.78295,1.7846,2393000000.0
2009-06-22 10:50:00,1.78465,1.78505,1.784,1.78465,2385600000.0
2009-06-22 10:55:00,1.78475,1.7851,1.7838,1.7848,2234400000.0
2009-06-22 11:00:00,1.7848,1.78625,1.78445,1.7861,1382800000.0
2009-06-22 11:05:00,1.7861,1.78815,1.7859,1.78815,1901200001.0
2009-06-22 11:10:00,1.7882,1.7911,1.7879,1.7906,2224500000.0
2009-06-22 11:15:00,1.79055,1.793,1.7903,1.79135,2892200000.0
2009-06-22 11:20:00,1.7915,1.79215,1.7903,1.79165,2737999999.0
2009-06-22 11:25:00,1.7916,1.79205,1.79,1.79025,3449800001.0
2009-06-22 11:30:00,1.79015,1.7909,1.78875,1.7902,2735200000.0
2009-06-22 11:35:00,1.79015,1.79055,1.78965,1.7905,2686800000.0
2009-06-22 11:40:00,1.7905,1.79095,1.78995,1.7907,2409599999.0
2009-06-22 11:45:00,1.7907,1.7908,1.7901,1.7908,1786400000.0
2009-06-22 11:50:00,1.7908,1.7915,1.79,1.79035,1829100000.0
2009-06-22 11:55:00,1.7902,1.79095,1.7899,1.7905,1901600000.0
2009-06-22 12:00:00,1.7905,1.79065,1.78965,1.79005,1904600002.0
2009-06-22 12:05:00,1.79005,1.7905,1.7897,1.79025,2231200002.0
2009-06-22 12:10:00,1.79025,1.7904,1.7896,1.7897,1743000000.0
2009-06-22 12:15:00,1.78975,1.7915,1.7896,1.79135,1385600000.0
2009-06-22 12:20:00,1.79135,1.7918,1.7911,1.79155,1248800000.0
2009-06-22 12:25:00,1.79145,1.79195,1.79105,1.7913,1288799999.0
2009-06-22 12:30:00,1.7913,1.7915,1.79035,1.79045,1934000000.0
2009-06-22 12:35:00,1.7905,1.7911,1.7903,1.79065,1555600002.0
2009-06-22 12:40:00,1.79075,1.79095,1.78935,1.79005,1287800000.0
2009-06-22 12:45:00,1.79025,1.79065,1.78985,1.7903,952600000.0
2009-06-22 12:50:00,1.7903,1.7904,1.78915,1.78945,1488600000.0
2009-06-22 12:55:00,1.78945,1.7897,1.789,1.78905,1147900000.0
2009-06-22 13:00:00,1.78905,1.78925,1.78835,1.7888,1277800000.0
2009-06-22 13:05:00,1.7888,1.7891,1.78835,1.78905,1464200000.0
2009-06-22 13:10:00,1.789,1.78935,1.78855,1.7887,1464400000.0
2009-06-22 13:15:00,1.7887,1.7899,1.7887,1.7895,1585800000.0
2009-06-22 13:20:00,1.7895,1.7896,1.7888,1.7889,999600000.0
2009-06-22 13:25:00,1.7888,1.78885,1.788,1.78865,1511200000.0
2009-06-22 13:30:00,1.78865,1.78905,1.78795,1.78805,2178800000.0
2009-06-22 13:35:00,1.78805,1.7885,1.7875,1.7883,2175400000.0
2009-06-22 13:40:00,1.7884,1.7897,1.78825,1.7896,1378400000.0
2009-06-22 13:45:00,1.7896,1.79095,1.7896,1.79025,1212600000.0
2009-06-22 13:50:00,1.7902,1.79045,1.78895,1.7891,1169400000.0
2009-06-22 13:55:00,1.78905,1.78945,1.7889,1.78905,1194800000.0
2009-06-22 14:00:00,1.78905,1.78945,1.78865,1.78875,956000000.0
2009-06-22 14:05:00,1.7888,1.7895,1.78845,1.7893,2113600000.0
2009-06-22 14:10:00,1.78925,1.7899,1.78865,1.78915,1452800000.0
2009-06-22 14:15:00,1.789,1.7913,1.78895,1.79075,2600200000.0
2009-06-22 14:20:00,1.7908,1.7913,1.7905,1.79095,2436200000.0
2009-06-22 14:25:00,1.7909,1.79095,1.7899,1.79045,2142199995.0
2009-06-22 14:30:00,1.7905,1.79095,1.7892,1.7897,2035800001.0
2009-06-22 14:35:00,1.78975,1.78995,1.7886,1.7887,1586800000.0
2009-06-22 14:40:00,1.78875,1.78895,1.78765,1.7879,2151400000.0
2009-06-22 14:45:00,1.7879,1.7881,1.7854,1.7857,2720200000.0
2009-06-22 14:50:00,1.7857,1.787,1.7854,1.7867,1973600000.0
2009-06-22 14:55:00,1.78665,1.7873,1.7857,1.7857,1422200000.0
2009-06-22 15:00:00,1.7858,1.78645,1.78495,1.7851,2012800000.0
2009-06-22 15:05:00,1.78505,1.7854,1.7842,1.78455,1576400000.0
2009-06-22 15:10:00,1.78445,1.7846,1.78245,1.7826,1697800000.0
2009-06-22 15:15:00,1.7825,1.7832,1.7824,1.78245,1440800000.0
2009-06-22 15:20:00,1.7825,1.7831,1.7815,1.78165,1907600000.0
2009-06-22 15:25:00,1.7817,1.78215,1.78075,1.78155,2109800000.0
2009-06-22 15:30:00,1.7814,1.7823,1.78095,1.7818,2661800000.0
2009-06-22 15:35:00,1.78185,1.78255,1.78145,1.78205,2919600000.0
2009-06-22 15:40:00,1.78215,1.78265,1.7816,1.78215,2989600000.0
2009-06-22 15:45:00,1.78215,1.7824,1.78075,1.7814,2157800001.0
2009-06-22 15:50:00,1.7814,1.78195,1.7808,1.7812,1839200000.0
2009-06-22 15:55:00,1.7813,1.7815,1.78,1.7807,2319000000.0
2009-06-22 16:00:00,1.7807,1.7817,1.77865,1.77865,2327100000.0
2009-06-22 16:05:00,1.77865,1.77915,1.77755,1.77815,2725599999.0
2009-06-22 16:10:00,1.77815,1.7797,1.7781,1.77945,2187500000.0
2009-06-22 16:15:00,1.77955,1.78,1.7786,1.77895,1876800000.0
2009-06-22 16:20:00,1.77895,1.78085,1.77885,1.7799,1455600000.0
2009-06-22 16:25:00,1.77995,1.7816,1.77945,1.78005,2209400000.0
2009-06-22 16:30:00,1.78005,1.78015,1.7774,1.7783,1715200000.0
2009-06-22 16:35:00,1.7783,1.77845,1.77625,1.7766,1669700000.0
2009-06-22 16:40:00,1.77655,1.7769,1.7759,1.77615,1527000000.0
2009-06-22 16:45:00,1.77615,1.7775,1.77605,1.7773,1506000000.0
2009-06-22 16:50:00,1.7772,1.78195,1.77695,1.78185,2224900000.0
2009-06-22 16:55:00,1.7819,1.78215,1.77865,1.77925,1972000000.0
2009-06-22 17:00:00,1.7792,1.7804,1.7789,1.78,2007200000.0
2009-06-22 17:05:00,1.77985,1.7799,1.7781,1.77825,1876000000.0
2009-06-22 17:10:00,1.77825,1.7788,1.77705,1.77715,2175400000.0
2009-06-22 17:15:00,1.7772,1.77825,1.7766,1.77785,1778000000.0
2009-06-22 17:20:00,1.77795,1.77925,1.7776,1.7777,1631400000.0
2009-06-22 17:25:00,1.77775,1.77805,1.77695,1.777,1893400000.0
2009-06-22 17:30:00,1.77685,1.77715,1.7753,1.7756,2441400000.0
2009-06-22 17:35:00,1.7757,1.77675,1.77535,1.77605,3092800000.0
2009-06-22 17:40:00,1.77605,1.77625,1.7752,1.7757,1603400000.0
2009-06-22 17:45:00,1.7757,1.77595,1.7749,1.7756,1626800000.0
2009-06-22 17:50:00,1.7757,1.7763,1.77535,1.77615,1464200000.0
2009-06-22 17:55:00,1.7761,1.7776,1.7761,1.7772,1510000000.0
2009-06-22 18:00:00,1.77715,1.77715,1.77605,1.77645,1839600000.0
2009-06-22 18:05:00,1.7766,1.77715,1.7763,1.77705,1417000000.0
2009-06-22 18:10:00,1.77695,1.7778,1.77675,1.7778,1074200000.0
2009-06-22 18:15:00,1.77775,1.77805,1.7773,1.77745,1094800000.0
2009-06-22 18:20:00,1.77745,1.77765,1.7769,1.77755,1412400000.0
2009-06-22 18:25:00,1.77735,1.77755,1.7757,1.776,1145800000.0
2009-06-22 18:30:00,1.77585,1.7769,1.7758,1.77665,1937200000.0
2009-06-22 18:35:00,1.77675,1.7782,1.7766,1.77765,1141200000.0
2009-06-22 18:40:00,1.77765,1.7783,1.77725,1.77825,1265600000.0
2009-06-22 18:45:00,1.7782,1.77825,1.77685,1.77705,510000000.0
2009-06-22 18:50:00,1.77705,1.7771,1.77625,1.77655,644200000.0
2009-06-22 18:55:00,1.77655,1.77665,1.77525,1.77525,969600000.0
2009-06-22 19:00:00,1.7752,1.7755,1.77465,1.77465,1780400003.0
2009-06-22 19:05:00,1.77465,1.77475,1.77385,1.7739,1531800000.0
2009-06-22 19:10:00,1.7739,1.7748,1.77375,1.7739,1614000005.0
2009-06-22 19:15:00,1.7739,1.7747,1.7738,1.7745,1528600000.0
2009-06-22 19:20:00,1.7745,1.7746,1.7738,1.7741,1102200000.0
2009-06-22 19:25:00,1.7741,1.77435,1.77335,1.774,1715800001.0
2009-06-22 19:30:00,1.77385,1.7748,1.7738,1.774,1615200001.0
2009-06-22 19:35:00,1.77415,1.7745,1.7737,1.77435,1999199999.0
2009-06-22 19:40:00,1.77435,1.7744,1.7732,1.77365,1638799999.0
2009-06-22 19:45:00,1.7736,1.77415,1.7736,1.774,1964999998.0
2009-06-22 19:50:00,1.774,1.77465,1.77385,1.77455,2122999998.0
2009-06-22 19:55:00,1.77455,1.77495,1.7742,1.77455,1731200000.0
2009-06-22 20:00:00,1.77455,1.77505,1.77445,1.77455,1564200000.0
2009-06-22 20:05:00,1.77455,1.77505,1.7743,1.77465,2263000001.0
2009-06-22 20:10:00,1.7744,1.77525,1.7744,1.77485,1400400000.0
2009-06-22 20:15:00,1.7749,1.7752,1.77445,1.7752,1385000000.0
2009-06-22 20:20:00,1.7752,1.7752,1.77445,1.77475,1536400002.0
2009-06-22 20:25:00,1.77475,1.7755,1.77465,1.77545,2124999999.0
2009-06-22 20:30:00,1.7756,1.77595,1.7753,1.77545,1676600000.0
2009-06-22 20:35:00,1.7754,1.7756,1.7745,1.77455,1544800000.0
2009-06-22 20:40:00,1.77445,1.77535,1.77445,1.77475,1206999999.0
2009-06-22 20:45:00,1.77475,1.77515,1.77435,1.77495,1339600000.0
2009-06-22 20:50:00,1.77495,1.7752,1.77445,1.7748,1133600000.0
2009-06-22 20:55:00,1.77475,1.77515,1.77445,1.775,1779400000.0
2009-06-22 21:00:00,1.775,1.7759,1.7746,1.7753,1346000000.0
2009-06-22 21:05:00,1.7753,1.77565,1.77485,1.7752,1514399999.0
2009-06-22 21:10:00,1.7752,1.7758,1.77485,1.77535,1091000000.0
2009-06-22 21:15:00,1.77535,1.77605,1.775,1.77575,552600000.0
2009-06-22 21:20:00,1.77565,1.7763,1.77545,1.7763,1072400000.0
2009-06-22 21:25:00,1.7763,1.7766,1.77615,1.7764,1141000000.0
2009-06-22 21:30:00,1.77645,1.77685,1.77605,1.7766,1939400000.0
2009-06-22 21:35:00,1.7766,1.7769,1.77595,1.7764,1894600001.0
2009-06-22 21:40:00,1.7764,1.777,1.77585,1.7761,1889799999.0
2009-06-22 21:45:00,1.7761,1.77635,1.77555,1.77565,1958800000.0
2009-06-22 21:50:00,1.7757,1.77615,1.77555,1.77605,1671600000.0
2009-06-22 21:55:00,1.7762,1.77655,1.77575,1.77625,758400000.0
2009-06-22 22:00:00,1.77625,1.77635,1.7755,1.7763,1250200000.0
2009-06-22 22:05:00,1.7762,1.7764,1.77455,1.77465,639400000.0
2009-06-22 22:10:00,1.77465,1.77565,1.77465,1.77565,731200000.0
2009-06-22 22:15:00,1.77555,1.77575,1.7751,1.7754,1314700000.0
2009-06-22 22:20:00,1.77555,1.776,1.7754,1.77575,1089800001.0
2009-06-22 22:25:00,1.7758,1.7759,1.7752,1.77535,498400000.0
2009-06-22 22:30:00,1.7754,1.7754,1.7743,1.77505,671600000.0
2009-06-22 22:35:00,1.77505,1.77515,1.77465,1.7749,551400000.0
2009-06-22 22:40:00,1.7749,1.77545,1.77435,1.77485,640400000.0
2009-06-22 22:45:00,1.7748,1.7752,1.77455,1.77505,697000000.0
2009-06-22 22:50:00,1.77505,1.77605,1.77485,1.7758,732700000.0
2009-06-22 22:55:00,1.77585,1.7765,1.7753,1.77535,443200000.0
2009-06-22 23:00:00,1.77501,1.77594,1.77445,1.7749,345200000.0
2009-06-22 23:05:00,1.77495,1.77515,1.77435,1.7749,181200000.0
2009-06-22 23:10:00,1.77485,1.7757,1.77485,1.7755,112800000.0
2009-06-22 23:15:00,1.7755,1.7761,1.77488,1.77545,377400000.0
2009-06-22 23:20:00,1.77565,1.77565,1.7748,1.77515,137200000.0
2009-06-22 23:25:00,1.7752,1.7758,1.7747,1.77475,196000000.0
2009-06-22 23:30:00,1.7747,1.77475,1.77415,1.7744,161400000.0
2009-06-22 23:35:00,1.77435,1.7745,1.77355,1.7743,369200000.0
2009-06-22 23:40:00,1.7743,1.7759,1.7743,1.77445,38900000.0
2009-06-22 23:45:00,1.77445,1.77505,1.77435,1.77505,41400000.0
2009-06-22 23:50:00,1.7751,1.7759,1.775,1.7758,84200000.0
2009-06-22 23:55:00,1.77575,1.77595,1.7753,1.7755,64000000.0
2009-06-23 00:00:00,1.77515,1.7755,1.7748,1.77515,67800000.0
2009-06-23 00:05:00,1.7751,1.7751,1.77403,1.7748,427600000.0
2009-06-23 00:10:00,1.7748,1.775,1.77445,1.775,95800000.0
2009-06-23 00:15:00,1.77495,1.7751,1.77474,1.775,155600000.0
2009-06-23 00:20:00,1.7749,1.77555,1.7748,1.77555,74400000.0
2009-06-23 00:25:00,1.77555,1.77575,1.775,1.7751,67000000.0
2009-06-23 00:30:00,1.77505,1.7753,1.77462,1.77468,236200000.0
2009-06-23 00:35:00,1.77495,1.7751,1.77435,1.77505,276200000.0
2009-06-23 00:40:00,1.77515,1.7753,1.7746,1.7746,140600000.0
2009-06-23 00:45:00,1.77465,1.7748,1.77455,1.77475,28000000.0
2009-06-23 00:50:00,1.7748,1.775,1.7745,1.7745,52200000.0
2009-06-23 00:55:00,1.77445,1.7755,1.7744,1.7752,391400000.0
2009-06-23 01:00:00,1.7753,1.77585,1.7747,1.7756,700600000.0
2009-06-23 01:05:00,1.7757,1.7757,1.77475,1.77515,368600000.0
2009-06-23 01:10:00,1.77515,1.7752,1.7747,1.77475,299200000.0
2009-06-23 01:15:00,1.77475,1.77475,1.77305,1.77355,942600000.0
2009-06-23 01:20:00,1.7736,1.7742,1.77345,1.7736,445400000.0
2009-06-23 01:25:00,1.77375,1.77395,1.77335,1.77355,423400000.0
2009-06-23 01:30:00,1.7736,1.7737,1.77285,1.77365,689200000.0
2009-06-23 01:35:00,1.77365,1.77385,1.77325,1.7734,630400000.0
2009-06-23 01:40:00,1.7734,1.77365,1.77305,1.77335,784000000.0
2009-06-23 01:45:00,1.77335,1.77405,1.7733,1.7736,607600000.0
2009-06-23 01:50:00,1.77355,1.7739,1.7733,1.77365,915200000.0
2009-06-23 01:55:00,1.77365,1.7739,1.7733,1.7733,529000000.0
2009-06-23 02:00:00,1.7732,1.77365,1.7729,1.77365,849800000.0
2009-06-23 02:05:00,1.77365,1.7747,1.77295,1.77355,1558600000.0
2009-06-23 02:10:00,1.7738,1.7745,1.7737,1.77395,682000000.0
2009-06-23 02:15:00,1.77395,1.77425,1.77365,1.7739,597200000.0
2009-06-23 02:20:00,1.7739,1.774,1.77335,1.7734,839000000.0
2009-06-23 02:25:00,1.77345,1.7743,1.77335,1.77415,1076800000.0
2009-06-23 02:30:00,1.77415,1.77465,1.77365,1.77395,929200000.0
2009-06-23 02:35:00,1.7739,1.7741,1.77355,1.7739,905600000.0
2009-06-23 02:40:00,1.77385,1.7743,1.77325,1.7741,909600000.0
2009-06-23 02:45:00,1.7741,1.77435,1.7736,1.77415,408400000.0
2009-06-23 02:50:00,1.77415,1.77465,1.7741,1.77445,686400000.0
2009-06-23 02:55:00,1.7741,1.77455,1.77395,1.77425,1430600000.0
2009-06-23 03:00:00,1.77425,1.77445,1.7733,1.7733,1147200000.0
2009-06-23 03:05:00,1.7733,1.7735,1.77205,1.77285,1030800000.0
2009-06-23 03:10:00,1.77275,1.7729,1.77235,1.77285,528800000.0
2009-06-23 03:15:00,1.7728,1.7729,1.7721,1.7723,578000000.0
2009-06-23 03:20:00,1.7723,1.77265,1.7719,1.7725,828200000.0
2009-06-23 03:25:00,1.7725,1.773,1.7722,1.773,520000000.0
2009-06-23 03:30:00,1.773,1.77315,1.7726,1.77285,568200000.0
2009-06-23 03:35:00,1.7727,1.77285,1.77125,1.772,742600000.0
2009-06-23 03:40:00,1.772,1.77245,1.77165,1.7721,1041200000.0
2009-06-23 03:45:00,1.7722,1.77355,1.7716,1.7727,1098800000.0
2009-06-23 03:50:00,1.7727,1.77295,1.7715,1.7717,1762800001.0
2009-06-23 03:55:00,1.7717,1.772,1.77115,1.7716,565000000.0
2009-06-23 04:00:00,1.77175,1.77175,1.7711,1.77125,520800000.0
2009-06-23 04:05:00,1.77125,1.77205,1.77105,1.7714,1001400000.0
2009-06-23 04:10:00,1.7714,1.7717,1.77105,1.7713,917800000.0
2009-06-23 04:15:00,1.77135,1.7716,1.7709,1.7711,623600000.0
2009-06-23 04:20:00,1.7711,1.7717,1.77065,1.7712,973200000.0
2009-06-23 04:25:00,1.77125,1.7716,1.7701,1.7706,1429000000.0
2009-06-23 04:30:00,1.77055,1.7709,1.76955,1.7698,1393600000.0
2009-06-23 04:35:00,1.7698,1.76985,1.76915,1.76935,1128200000.0
2009-06-23 04:40:00,1.7694,1.7697,1.76875,1.76905,1084000000.0
2009-06-23 04:45:00,1.76905,1.76955,1.76875,1.76895,1011400000.0
2009-06-23 04:50:00,1.76895,1.7694,1.76885,1.7691,745000000.0
2009-06-23 04:55:00,1.76915,1.7694,1.76885,1.7689,753600000.0
2009-06-23 05:00:00,1.7689,1.7691,1.7687,1.76895,844600000.0
2009-06-23 05:05:00,1.76895,1.7691,1.76855,1.76885,704800000.0
2009-06-23 05:10:00,1.7688,1.77015,1.76865,1.7701,982400000.0
2009-06-23 05:15:00,1.7701,1.7701,1.7695,1.76995,825000000.0
2009-06-23 05:20:00,1.76995,1.7706,1.7697,1.7699,629400000.0
2009-06-23 05:25:00,1.76985,1.77055,1.7695,1.7703,730800000.0
2009-06-23 05:30:00,1.7702,1.77275,1.7699,1.7724,1386400000.0
2009-06-23 05:35:00,1.7724,1.7726,1.7718,1.7723,928400000.0
2009-06-23 05:40:00,1.7723,1.7724,1.77185,1.77225,673200000.0
2009-06-23 05:45:00,1.77225,1.77345,1.77175,1.77285,1479800000.0
2009-06-23 05:50:00,1.7729,1.77345,1.77265,1.77295,844000000.0
2009-06-23 05:55:00,1.773,1.77305,1.77235,1.77245,615600000.0
2009-06-23 06:00:00,1.77245,1.77295,1.77235,1.77245,548600000.0
2009-06-23 06:05:00,1.77245,1.7732,1.77225,1.7727,867400000.0
2009-06-23 06:10:00,1.7727,1.77295,1.77185,1.77225,943600000.0
2009-06-23 06:15:00,1.7723,1.7727,1.77165,1.77195,1035400000.0
2009-06-23 06:20:00,1.772,1.77205,1.77145,1.7717,699000000.0
2009-06-23 06:25:00,1.77175,1.7726,1.7717,1.77245,819000000.0
2009-06-23 06:30:00,1.77255,1.77295,1.77215,1.77275,833000000.0
2009-06-23 06:35:00,1.7728,1.77285,1.77195,1.7727,606800000.0
2009-06-23 06:40:00,1.7726,1.7727,1.77225,1.77265,392800000.0
2009-06-23 06:45:00,1.77265,1.77265,1.772,1.77235,407200000.0
2009-06-23 06:50:00,1.77215,1.7729,1.77215,1.77275,373800000.0
2009-06-23 06:55:00,1.77275,1.77285,1.77255,1.77285,190200000.0
2009-06-23 07:00:00,1.7729,1.7736,1.77285,1.7734,674000000.0
2009-06-23 07:05:00,1.7733,1.77335,1.77255,1.77265,586200000.0
2009-06-23 07:10:00,1.7726,1.77265,1.77215,1.77225,830200000.0
2009-06-23 07:15:00,1.7723,1.773,1.77175,1.77245,715000000.0
2009-06-23 07:20:00,1.7724,1.77265,1.77225,1.7724,495400000.0
2009-06-23 07:25:00,1.7724,1.7727,1.7721,1.7724,502400000.0
2009-06-23 07:30:00,1.7724,1.77255,1.7709,1.7712,973000000.0
2009-06-23 07:35:00,1.7712,1.77135,1.77015,1.77045,814200000.0
2009-06-23 07:40:00,1.7704,1.771,1.77005,1.77065,1271200000.0
2009-06-23 07:45:00,1.77065,1.77075,1.7687,1.76945,1415000000.0
2009-06-23 07:50:00,1.7696,1.7696,1.769,1.7692,1406000000.0
2009-06-23 07:55:00,1.7692,1.7697,1.7683,1.7685,1333800000.0
2009-06-23 08:00:00,1.7685,1.7685,1.7671,1.76775,1812000000.0
2009-06-23 08:05:00,1.76775,1.7688,1.76605,1.7664,2181600000.0
2009-06-23 08:10:00,1.7664,1.76725,1.76615,1.76655,1205600000.0
2009-06-23 08:15:00,1.76655,1.76745,1.76585,1.7665,1092000000.0
2009-06-23 08:20:00,1.7665,1.7665,1.7648,1.7649,1213200000.0
2009-06-23 08:25:00,1.7648,1.76685,1.76465,1.7665,1411600000.0
2009-06-23 08:30:00,1.7665,1.7692,1.7661,1.7664,1700800000.0
2009-06-23 08:35:00,1.76635,1.76835,1.7662,1.768,1727000000.0
2009-06-23 08:40:00,1.76815,1.7684,1.76655,1.76665,1768400000.0
2009-06-23 08:45:00,1.76655,1.768,1.7657,1.768,1627200000.0
2009-06-23 08:50:00,1.768,1.76845,1.7666,1.7676,2073700000.0
2009-06-23 08:55:00,1.7676,1.7695,1.76735,1.7693,2159200000.0
2009-06-23 09:00:00,1.7693,1.7704,1.7677,1.76805,2542200000.0
2009-06-23 09:05:00,1.7681,1.7688,1.7671,1.7676,1964200000.0
2009-06-23 09:10:00,1.7676,1.7679,1.76665,1.76715,1731000000.0
2009-06-23 09:15:00,1.76715,1.76785,1.76505,1.76505,1829000000.0
2009-06-23 09:20:00,1.76505,1.76715,1.76505,1.7669,2604200000.0
2009-06-23 09:25:00,1.7669,1.7669,1.76535,1.76545,2596800000.0
2009-06-23 09:30:00,1.76545,1.76645,1.7654,1.76625,2767400000.0
2009-06-23 09:35:00,1.7663,1.7677,1.7663,1.7675,3126600000.0
2009-06-23 09:40:00,1.76755,1.7677,1.7659,1.76625,2328000000.0
2009-06-23 09:45:00,1.76625,1.76685,1.7651,1.7651,2156400000.0
2009-06-23 09:50:00,1.76505,1.7658,1.764,1.764,1735600002.0
2009-06-23 09:55:00,1.764,1.76425,1.76105,1.7613,3123000000.0
2009-06-23 10:00:00,1.76135,1.762,1.76025,1.76125,2607600001.0
2009-06-23 10:05:00,1.76115,1.76135,1.7554,1.75745,3009000000.0
2009-06-23 10:10:00,1.75755,1.7587,1.7565,1.75745,2504000000.0
2009-06-23 10:15:00,1.75745,1.75745,1.75625,1.75675,2252000001.0
2009-06-23 10:20:00,1.7568,1.75875,1.75665,1.7578,1628400000.0
2009-06-23 10:25:00,1.7578,1.75855,1.75515,1.75515,2258600001.0
2009-06-23 10:30:00,1.75525,1.7576,1.75485,1.75755,2001800000.0
2009-06-23 10:35:00,1.7575,1.75775,1.7565,1.75715,2814800000.0
2009-06-23 10:40:00,1.7572,1.7586,1.7566,1.75785,2324600000.0
2009-06-23 10:45:00,1.75785,1.7585,1.75745,1.75795,2095600000.0
2009-06-23 10:50:00,1.7578,1.75845,1.7574,1.7577,2370600001.0
2009-06-23 10:55:00,1.75775,1.7579,1.75705,1.75735,1970000000.0
2009-06-23 11:00:00,1.75735,1.75735,1.7553,1.7553,2082200000.0
2009-06-23 11:05:00,1.75535,1.7572,1.75535,1.75645,2347999999.0
2009-06-23 11:10:00,1.7565,1.75715,1.75535,1.75715,2485800001.0
2009-06-23 11:15:00,1.75715,1.7574,1.7557,1.75595,2037000000.0
2009-06-23 11:20:00,1.75595,1.75595,1.75435,1.7548,1886400000.0
2009-06-23 11:25:00,1.7548,1.7554,1.75405,1.7551,2301800000.0
2009-06-23 11:30:00,1.7553,1.7554,1.7544,1.7552,2154600000.0
2009-06-23 11:35:00,1.7552,1.7555,1.7544,1.7546,1673200000.0
2009-06-23 11:40:00,1.75475,1.7549,1.754,1.7545,1876200000.0
2009-06-23 11:45:00,1.75445,1.7548,1.75385,1.7545,1968800001.0
2009-06-23 11:50:00,1.75445,1.75445,1.75255,1.7527,2023000000.0
2009-06-23 11:55:00,1.7528,1.7539,1.75255,1.7534,2040800001.0
2009-06-23 12:00:00,1.75335,1.7538,1.75245,1.7535,1778400000.0
2009-06-23 12:05:00,1.7535,1.7542,1.75305,1.75405,2269600000.0
2009-06-23 12:10:00,1.7542,1.7556,1.75355,1.7537,2223200000.0
2009-06-23 12:15:00,1.7537,1.7546,1.75335,1.7537,1904200000.0
2009-06-23 12:20:00,1.7537,1.754,1.7523,1.7528,1863200000.0
2009-06-23 12:25:00,1.75285,1.7529,1.7516,1.75175,2070000001.0
2009-06-23 12:30:00,1.75175,1.7535,1.75135,1.75315,2747000000.0
2009-06-23 12:35:00,1.75335,1.7538,1.7518,1.75215,3185800000.0
2009-06-23 12:40:00,1.75205,1.7531,1.7516,1.75275,1985500001.0
2009-06-23 12:45:00,1.75275,1.75485,1.7527,1.75465,2127000000.0
2009-06-23 12:50:00,1.75465,1.75485,1.75225,1.7532,2610400000.0
2009-06-23 12:55:00,1.7532,1.7537,1.753,1.7532,1482200000.0
2009-06-23 13:00:00,1.7532,1.7536,1.75255,1.75345,1989200000.0
2009-06-23 13:05:00,1.7534,1.7535,1.7528,1.75305,1559400000.0
2009-06-23 13:10:00,1.75305,1.75325,1.7523,1.7527,1745000000.0
2009-06-23 13:15:00,1.7527,1.7536,1.7525,1.7529,1782800000.0
2009-06-23 13:20:00,1.75285,1.75425,1.75285,1.75375,1962400000.0
2009-06-23 13:25:00,1.75375,1.7552,1.7536,1.7552,2016200000.0
2009-06-23 13:30:00,1.7555,1.75635,1.75445,1.75575,1944000000.0
2009-06-23 13:35:00,1.7558,1.75585,1.75275,1.7535,2395800000.0
2009-06-23 13:40:00,1.7535,1.75495,1.75335,1.75495,2117400000.0
2009-06-23 13:45:00,1.75495,1.75505,1.7535,1.75365,2036000001.0
2009-06-23 13:50:00,1.75365,1.7548,1.75355,1.7544,1852300000.0
2009-06-23 13:55:00,1.75465,1.755,1.75355,1.75455,2121000000.0
2009-06-23 14:00:00,1.75445,1.75455,1.75275,1.753,2481600000.0
2009-06-23 14:05:00,1.753,1.7532,1.7516,1.7521,2212600000.0
2009-06-23 14:10:00,1.75165,1.7536,1.75105,1.75295,2310000000.0
2009-06-23 14:15:00,1.75295,1.75325,1.7523,1.7528,2150400000.0
2009-06-23 14:20:00,1.75275,1.754,1.752,1.75365,2520200000.0
2009-06-23 14:25:00,1.75365,1.75445,1.75305,1.7538,2440800000.0
2009-06-23 14:30:00,1.75385,1.7541,1.75275,1.75275,2367000000.0
2009-06-23 14:35:00,1.75285,1.7546,1.75255,1.7539,2806200002.0
2009-06-23 14:40:00,1.7539,1.75425,1.75305,1.7538,2064799999.0
2009-06-23 14:45:00,1.7538,1.75555,1.7531,1.75485,2676800000.0
2009-06-23 14:50:00,1.7548,1.75505,1.7535,1.7549,2206500000.0
2009-06-23 14:55:00,1.75495,1.7553,1.75435,1.75455,1873400000.0
2009-06-23 15:00:00,1.75455,1.7554,1.7531,1.7554,2707700000.0
2009-06-23 15:05:00,1.7554,1.75585,1.75465,1.7554,2380600001.0
2009-06-23 15:10:00,1.7554,1.75585,1.7544,1.75475,1982399999.0
2009-06-23 15:15:00,1.75485,1.75505,1.75285,1.75315,2143000000.0
2009-06-23 15:20:00,1.75315,1.7548,1.75285,1.7531,2158000000.0
2009-06-23 15:25:00,1.7533,1.7558,1.75325,1.7553,2072400000.0
2009-06-23 15:30:00,1.7554,1.7554,1.75375,1.7544,2277400000.0
2009-06-23 15:35:00,1.75435,1.7554,1.75405,1.75405,2371100000.0
2009-06-23 15:40:00,1.75405,1.75445,1.7532,1.75385,2372600000.0
2009-06-23 15:45:00,1.75375,1.7552,1.7527,1.75345,2455400000.0
2009-06-23 15:50:00,1.7534,1.7544,1.75245,1.753,2634600000.0
2009-06-23 15:55:00,1.753,1.75325,1.752,1.753,2707800000.0
2009-06-23 16:00:00,1.7529,1.75315,1.7515,1.7515,2146400000.0
2009-06-23 16:05:00,1.75155,1.752,1.7509,1.7517,2305300000.0
2009-06-23 16:10:00,1.7517,1.75195,1.7501,1.7502,2518400000.0
2009-06-23 16:15:00,1.75025,1.751,1.7497,1.7497,2441800000.0
2009-06-23 16:20:00,1.7497,1.75,1.74845,1.74905,2191400000.0
2009-06-23 16:25:00,1.749,1.7498,1.74875,1.74925,1925200000.0
2009-06-23 16:30:00,1.74925,1.7495,1.7482,1.74855,2105400000.0
2009-06-23 16:35:00,1.74855,1.749,1.7476,1.7476,2224600000.0
2009-06-23 16:40:00,1.74765,1.7484,1.7476,1.74825,2088000000.0
2009-06-23 16:45:00,1.7482,1.7491,1.7475,1.74855,2390300000.0
2009-06-23 16:50:00,1.7485,1.74995,1.74795,1.7498,3190400001.0
2009-06-23 16:55:00,1.7498,1.7506,1.7492,1.74925,3435800000.0
2009-06-23 17:00:00,1.74935,1.74975,1.74815,1.74855,2396500001.0
2009-06-23 17:05:00,1.74845,1.74875,1.74735,1.7474,2396400000.0
2009-06-23 17:10:00,1.7474,1.7481,1.74715,1.7478,2230800000.0
2009-06-23 17:15:00,1.7478,1.74915,1.74775,1.74895,2687900000.0
2009-06-23 17:20:00,1.749,1.7496,1.74845,1.74945,2103600000.0
2009-06-23 17:25:00,1.74945,1.7508,1.74935,1.75035,2149400000.0
2009-06-23 17:30:00,1.75055,1.7517,1.74975,1.7514,2507800001.0
2009-06-23 17:35:00,1.7514,1.75155,1.7508,1.75135,2353800000.0
2009-06-23 17:40:00,1.75135,1.75165,1.74955,1.7501,1968800000.0
2009-06-23 17:45:00,1.75015,1.75035,1.7489,1.75035,2248200000.0
2009-06-23 17:50:00,1.75025,1.7506,1.74975,1.7502,2171000000.0
2009-06-23 17:55:00,1.7502,1.7507,1.7491,1.74975,2643600000.0
2009-06-23 18:00:00,1.74985,1.74995,1.7479,1.74875,2590800000.0
2009-06-23 18:05:00,1.7488,1.74905,1.74755,1.7485,2926500000.0
2009-06-23 18:10:00,1.7485,1.74925,1.74755,1.7489,2495000000.0
2009-06-23 18:15:00,1.7489,1.7493,1.7481,1.7487,2022200004.0
2009-06-23 18:20:00,1.7487,1.74955,1.74825,1.7488,2646400002.0
2009-06-23 18:25:00,1.74875,1.7494,1.7483,1.7489,2135400000.0
2009-06-23 18:30:00,1.74895,1.74945,1.748,1.7494,2716799996.0
2009-06-23 18:35:00,1.74925,1.751,1.7487,1.7506,1929800000.0
2009-06-23 18:40:00,1.7508,1.75135,1.7502,1.75115,2574799999.0
2009-06-23 18:45:00,1.75115,1.7524,1.7508,1.75235,2420200000.0
2009-06-23 18:50:00,1.7524,1.7535,1.75205,1.7531,2829200000.0
2009-06-23 18:55:00,1.7531,1.7539,1.7526,1.75385,2450400000.0
2009-06-23 19:00:00,1.75385,1.75435,1.75305,1.75355,2219600001.0
2009-06-23 19:05:00,1.7535,1.7546,1.75335,1.75425,2044200000.0
2009-06-23 19:10:00,1.75425,1.75505,1.7541,1.75475,1914599999.0
2009-06-23 19:15:00,1.75475,1.75475,1.75385,1.75455,1505000000.0
2009-06-23 19:20:00,1.75455,1.75525,1.75445,1.75455,1156200000.0
2009-06-23 19:25:00,1.75455,1.75495,1.75405,1.7542,1238000001.0
2009-06-23 19:30:00,1.7542,1.7544,1.7532,1.75345,1364200000.0
2009-06-23 19:35:00,1.75345,1.75415,1.75325,1.754,1480800000.0
2009-06-23 19:40:00,1.754,1.75465,1.75375,1.754,1656799999.0
2009-06-23 19:45:00,1.754,1.7542,1.7532,1.7534,1668400000.0
2009-06-23 19:50:00,1.7534,1.7542,1.7531,1.75355,1345000000.0
2009-06-23 19:55:00,1.7535,1.7541,1.75325,1.7533,1830599998.0
2009-06-23 20:00:00,1.75325,1.7536,1.7526,1.753,1612200000.0
2009-06-23 20:05:00,1.75295,1.7538,1.7528,1.7535,1752400000.0
2009-06-23 20:10:00,1.7535,1.7538,1.75305,1.75335,2167999999.0
2009-06-23 20:15:00,1.75335,1.75385,1.7529,1.7531,2031599999.0
2009-06-23 20:20:00,1.7532,1.7542,1.7531,1.7536,1590999999.0
2009-06-23 20:25:00,1.7536,1.75425,1.75325,1.75365,1763800000.0
2009-06-23 20:30:00,1.75365,1.75405,1.7534,1.7538,1680200000.0
2009-06-23 20:35:00,1.75385,1.7546,1.7537,1.75405,1395000000.0
2009-06-23 20:40:00,1.75405,1.7552,1.7539,1.7543,1304200001.0
2009-06-23 20:45:00,1.7542,1.75485,1.75385,1.75465,1179800000.0
2009-06-23 20:50:00,1.75455,1.75535,1.75415,1.7545,1834800000.0
2009-06-23 20:55:00,1.75455,1.75555,1.75435,1.75535,1490800000.0
2009-06-23 21:00:00,1.75535,1.75555,1.75465,1.7547,966200000.0
2009-06-23 21:05:00,1.75475,1.7551,1.7546,1.7546,814800000.0
2009-06-23 21:10:00,1.7546,1.75535,1.75445,1.7551,1098400000.0
2009-06-23 21:15:00,1.75515,1.7555,1.7548,1.75485,1356400001.0
2009-06-23 21:20:00,1.75485,1.7553,1.7542,1.7548,1370400000.0
2009-06-23 21:25:00,1.7548,1.756,1.7548,1.75585,1039200000.0
2009-06-23 21:30:00,1.7558,1.75595,1.7553,1.7556,1056800000.0
2009-06-23 21:35:00,1.7556,1.75585,1.7554,1.75575,702200000.0
2009-06-23 21:40:00,1.7557,1.7561,1.7554,1.7555,1328800002.0
2009-06-23 21:45:00,1.7555,1.7561,1.7554,1.7556,1022700000.0
2009-06-23 21:50:00,1.7556,1.7561,1.7554,1.7557,893200001.0
2009-06-23 21:55:00,1.7557,1.75585,1.7556,1.75565,414200000.0
2009-06-23 22:00:00,1.7558,1.75595,1.7553,1.7557,614200000.0
2009-06-23 22:05:00,1.7558,1.7566,1.7557,1.7558,458800000.0
2009-06-23 22:10:00,1.7558,1.75615,1.7556,1.75585,281600000.0
2009-06-23 22:15:00,1.75595,1.75655,1.75585,1.7562,364000000.0
2009-06-23 22:20:00,1.75615,1.7565,1.75605,1.75625,288400000.0
2009-06-23 22:25:00,1.75625,1.75625,1.7552,1.75535,299200000.0
2009-06-23 22:30:00,1.755,1.75555,1.7548,1.75505,745000000.0
2009-06-23 22:35:00,1.75505,1.7553,1.7549,1.75505,220400000.0
2009-06-23 22:40:00,1.75505,1.7556,1.75495,1.7551,388800000.0
2009-06-23 22:45:00,1.7552,1.75545,1.75505,1.75515,554800000.0
2009-06-23 22:50:00,1.75515,1.7552,1.75435,1.7549,262000000.0
2009-06-23 22:55:00,1.7549,1.7552,1.75465,1.75485,203600000.0
2009-06-23 23:00:00,1.75446,1.75555,1.75407,1.7551,307800000.0
2009-06-23 23:05:00,1.7551,1.75525,1.7548,1.7551,104600000.0
2009-06-23 23:10:00,1.7551,1.7552,1.7548,1.75485,78400000.0
2009-06-23 23:15:00,1.75495,1.75515,1.7546,1.75505,94200000.0
2009-06-23 23:20:00,1.75495,1.75545,1.75462,1.75525,612800000.0
2009-06-23 23:25:00,1.75525,1.75555,1.75495,1.75555,118200000.0
2009-06-23 23:30:00,1.75555,1.7561,1.7555,1.75575,131600000.0
2009-06-23 23:35:00,1.7557,1.7557,1.75505,1.75525,96600000.0
2009-06-23 23:40:00,1.75525,1.75535,1.75479,1.75525,272600000.0
2009-06-23 23:45:00,1.75473,1.75525,1.75443,1.75477,276200000.0
2009-06-23 23:50:00,1.7552,1.75525,1.755,1.75515,53000000.0
2009-06-23 23:55:00,1.7552,1.75525,1.75455,1.75475,254400000.0
2009-06-24 00:00:00,1.7547,1.75515,1.7546,1.7551,82200000.0
2009-06-24 00:05:00,1.75505,1.75525,1.7549,1.7551,61800000.0
2009-06-24 00:10:00,1.7551,1.7553,1.7544,1.75505,122200000.0
2009-06-24 00:15:00,1.75505,1.75505,1.75475,1.75485,62000000.0
2009-06-24 00:20:00,1.75485,1.7549,1.7547,1.7549,46800000.0
2009-06-24 00:25:00,1.75475,1.75485,1.75405,1.7545,132400000.0
2009-06-24 00:30:00,1.75455,1.75495,1.75415,1.7542,211000000.0
2009-06-24 00:35:00,1.75425,1.75435,1.7536,1.75415,100800000.0
2009-06-24 00:40:00,1.7542,1.75435,1.7539,1.75425,109600000.0
2009-06-24 00:45:00,1.7543,1.75485,1.7534,1.7536,532000000.0
2009-06-24 00:50:00,1.75365,1.7541,1.75335,1.7537,111400000.0
2009-06-24 00:55:00,1.7537,1.75445,1.7531,1.7541,198200000.0
2009-06-24 01:00:00,1.7541,1.75425,1.7534,1.75355,216400000.0
2009-06-24 01:05:00,1.7535,1.7538,1.75325,1.7537,85400000.0
2009-06-24 01:10:00,1.7537,1.7538,1.7523,1.7526,195600000.0
2009-06-24 01:15:00,1.7526,1.75295,1.7524,1.75275,191600000.0
2009-06-24 01:20:00,1.75275,1.7529,1.75265,1.75285,61400000.0
2009-06-24 01:25:00,1.75285,1.7531,1.7528,1.7531,91000000.0
2009-06-24 01:30:00,1.75305,1.7532,1.7529,1.75315,169200000.0
2009-06-24 01:35:00,1.7531,1.75375,1.75305,1.75375,300400000.0
2009-06-24 01:40:00,1.75375,1.7541,1.75365,1.7539,154000000.0
2009-06-24 01:45:00,1.75405,1.75405,1.7528,1.75305,606000000.0
2009-06-24 01:50:00,1.75305,1.7537,1.75205,1.75355,602000000.0
2009-06-24 01:55:00,1.75345,1.75475,1.7533,1.7545,355600000.0
2009-06-24 02:00:00,1.7545,1.7548,1.75325,1.75355,552200000.0
2009-06-24 02:05:00,1.75315,1.75505,1.75315,1.75495,891400000.0
2009-06-24 02:10:00,1.75505,1.7555,1.7538,1.7545,710000000.0
2009-06-24 02:15:00,1.75445,1.7552,1.7544,1.75455,598400000.0
2009-06-24 02:20:00,1.7546,1.75465,1.7539,1.7541,418800000.0
2009-06-24 02:25:00,1.75405,1.755,1.75405,1.7544,676600000.0
2009-06-24 02:30:00,1.7543,1.7546,1.75385,1.7542,1329800000.0
2009-06-24 02:35:00,1.7542,1.7548,1.7541,1.7548,1006000000.0
2009-06-24 02:40:00,1.7548,1.75505,1.75455,1.75475,887800000.0
2009-06-24 02:45:00,1.7547,1.75495,1.7541,1.75425,603800000.0
2009-06-24 02:50:00,1.7542,1.75485,1.75305,1.75375,664000000.0
2009-06-24 02:55:00,1.7537,1.7544,1.7535,1.7543,368400000.0
2009-06-24 03:00:00,1.75425,1.75435,1.75355,1.75375,244200000.0
2009-06-24 03:05:00,1.7537,1.754,1.75345,1.75355,288000000.0
2009-06-24 03:10:00,1.75355,1.75385,1.75355,1.75355,249000000.0
2009-06-24 03:15:00,1.75355,1.7538,1.7529,1.75325,202600000.0
2009-06-24 03:20:00,1.75325,1.7537,1.75295,1.75365,385200000.0
2009-06-24 03:25:00,1.75365,1.75365,1.75285,1.7535,749600000.0
2009-06-24 03:30:00,1.7535,1.7538,1.75335,1.75375,850200000.0
2009-06-24 03:35:00,1.75375,1.75455,1.75355,1.75455,562600000.0
2009-06-24 03:40:00,1.7544,1.7546,1.7541,1.75425,591200000.0
2009-06-24 03:45:00,1.7542,1.75445,1.7541,1.7543,320400000.0
2009-06-24 03:50:00,1.75425,1.75465,1.75415,1.75425,515000000.0
2009-06-24 03:55:00,1.75435,1.75435,1.75355,1.75385,674200000.0
2009-06-24 04:00:00,1.75385,1.75425,1.7535,1.75355,736200000.0
2009-06-24 04:05:00,1.7535,1.75385,1.7534,1.75375,362400000.0
2009-06-24 04:10:00,1.7537,1.75445,1.75365,1.7539,428600000.0
2009-06-24 04:15:00,1.7539,1.75425,1.75355,1.75385,492000000.0
2009-06-24 04:20:00,1.7538,1.75395,1.7536,1.75365,267600000.0
2009-06-24 04:25:00,1.7537,1.75415,1.7535,1.7539,253200000.0
2009-06-24 04:30:00,1.75395,1.75495,1.75375,1.75475,407200000.0
2009-06-24 04:35:00,1.75465,1.755,1.7544,1.7547,322400000.0
2009-06-24 04:40:00,1.75475,1.75515,1.7546,1.755,437800000.0
2009-06-24 04:45:00,1.75495,1.755,1.75465,1.7547,377000000.0
2009-06-24 04:50:00,1.75485,1.75505,1.75415,1.7543,428200000.0
2009-06-24 04:55:00,1.75435,1.75525,1.7542,1.75485,464400000.0
2009-06-24 05:00:00,1.75485,1.75535,1.75455,1.7551,549600000.0
2009-06-24 05:05:00,1.7549,1.7555,1.7547,1.7554,886000000.0
2009-06-24 05:10:00,1.7554,1.7556,1.7547,1.75495,410000000.0
2009-06-24 05:15:00,1.755,1.75585,1.75475,1.7556,271600000.0
2009-06-24 05:20:00,1.75565,1.7558,1.75505,1.7553,519400000.0
2009-06-24 05:25:00,1.7553,1.75545,1.75495,1.75505,308000000.0
2009-06-24 05:30:00,1.7551,1.7558,1.75505,1.7555,412400000.0
2009-06-24 05:35:00,1.7556,1.7561,1.7546,1.755,994800000.0
2009-06-24 05:40:00,1.755,1.75565,1.75485,1.75515,637200000.0
2009-06-24 05:45:00,1.7552,1.75565,1.75485,1.7552,901000000.0
2009-06-24 05:50:00,1.7552,1.75555,1.75475,1.75495,964600000.0
2009-06-24 05:55:00,1.75505,1.7552,1.7547,1.7552,366000000.0
2009-06-24 06:00:00,1.75525,1.7553,1.75505,1.75505,232400000.0
2009-06-24 06:05:00,1.75505,1.75515,1.755,1.7551,68800000.0
2009-06-24 06:10:00,1.7551,1.75595,1.75505,1.75595,133200000.0
2009-06-24 06:15:00,1.756,1.7562,1.7549,1.75595,632800000.0
2009-06-24 06:20:00,1.75595,1.75605,1.75555,1.75565,709800000.0
2009-06-24 06:25:00,1.7556,1.7558,1.7551,1.75555,362800000.0
2009-06-24 06:30:00,1.7557,1.7559,1.75465,1.7548,963400000.0
2009-06-24 06:35:00,1.7548,1.75535,1.7546,1.755,795400000.0
2009-06-24 06:40:00,1.75505,1.75565,1.7547,1.7551,606400000.0
2009-06-24 06:45:00,1.75515,1.7559,1.75495,1.75565,470200000.0
2009-06-24 06:50:00,1.7557,1.75575,1.7551,1.75575,226600000.0
2009-06-24 06:55:00,1.7558,1.7559,1.7551,1.75515,294800000.0
2009-06-24 07:00:00,1.75515,1.75515,1.7547,1.75495,330400000.0
2009-06-24 07:05:00,1.755,1.75585,1.75455,1.75545,286600000.0
2009-06-24 07:10:00,1.7554,1.75585,1.75515,1.7555,391200000.0
2009-06-24 07:15:00,1.7555,1.75565,1.75515,1.75545,131000000.0
2009-06-24 07:20:00,1.75545,1.7557,1.7554,1.7555,167600000.0
2009-06-24 07:25:00,1.75545,1.7556,1.75505,1.7551,208000000.0
2009-06-24 07:30:00,1.7551,1.75565,1.75485,1.7555,590000000.0
2009-06-24 07:35:00,1.7555,1.75595,1.75525,1.75555,548000000.0
2009-06-24 07:40:00,1.75555,1.75575,1.75285,1.75305,788600000.0
2009-06-24 07:45:00,1.7533,1.7555,1.7533,1.7552,886200000.0
2009-06-24 07:50:00,1.7552,1.75645,1.75495,1.75575,877400000.0
2009-06-24 07:55:00,1.75575,1.7573,1.75575,1.7568,583000000.0
2009-06-24 08:00:00,1.75695,1.7576,1.7566,1.75715,708600000.0
2009-06-24 08:05:00,1.75715,1.7572,1.7562,1.7566,648600000.0
2009-06-24 08:10:00,1.7566,1.7569,1.7562,1.7567,483800000.0
2009-06-24 08:15:00,1.7567,1.75685,1.75535,1.7556,722800000.0
2009-06-24 08:20:00,1.7556,1.75625,1.75495,1.75615,651400000.0
2009-06-24 08:25:00,1.75595,1.7575,1.75565,1.75575,1617600000.0
2009-06-24 08:30:00,1.7558,1.75625,1.75435,1.75485,1645000000.0
2009-06-24 08:35:00,1.75485,1.75585,1.7544,1.75585,2003200000.0
2009-06-24 08:40:00,1.7559,1.7562,1.75495,1.75595,1932400000.0
2009-06-24 08:45:00,1.75595,1.75595,1.7542,1.75525,1929200000.0
2009-06-24 08:50:00,1.75505,1.75685,1.7545,1.7559,1929000000.0
2009-06-24 08:55:00,1.7558,1.757,1.75565,1.7564,1540800000.0
2009-06-24 09:00:00,1.75625,1.7579,1.7557,1.75765,2235599998.0
2009-06-24 09:05:00,1.75755,1.75885,1.75745,1.75835,2267600000.0
2009-06-24 09:10:00,1.75835,1.7596,1.7582,1.75925,2330600001.0
2009-06-24 09:15:00,1.7591,1.7594,1.7578,1.75805,1560600000.0
2009-06-24 09:20:00,1.75815,1.7596,1.7576,1.75765,2567199999.0
2009-06-24 09:25:00,1.7578,1.75865,1.7576,1.7586,1702000000.0
2009-06-24 09:30:00,1.7586,1.75985,1.7581,1.7596,2333200000.0
2009-06-24 09:35:00,1.7596,1.7619,1.75935,1.7614,2877600003.0
2009-06-24 09:40:00,1.7614,1.763,1.7614,1.76275,2097200000.0
2009-06-24 09:45:00,1.76275,1.7631,1.7616,1.7621,2708600000.0
2009-06-24 09:50:00,1.76205,1.76235,1.7612,1.7615,2628200000.0
2009-06-24 09:55:00,1.76115,1.76275,1.7608,1.7626,2018800000.0
2009-06-24 10:00:00,1.7628,1.76315,1.76245,1.763,1887600001.0
2009-06-24 10:05:00,1.763,1.76585,1.763,1.765,2295600000.0
2009-06-24 10:10:00,1.765,1.76615,1.76445,1.7659,2495800000.0
2009-06-24 10:15:00,1.7658,1.76695,1.76555,1.76655,2495400000.0
2009-06-24 10:20:00,1.76655,1.76675,1.76495,1.7661,2092399999.0
2009-06-24 10:25:00,1.7661,1.7668,1.765,1.76605,2584799999.0
2009-06-24 10:30:00,1.76595,1.76625,1.7652,1.7653,1762800001.0
2009-06-24 10:35:00,1.7652,1.76605,1.7651,1.7657,1470199999.0
2009-06-24 10:40:00,1.76565,1.7661,1.76525,1.7658,2141400000.0
2009-06-24 10:45:00,1.7658,1.766,1.7647,1.765,2167200000.0
2009-06-24 10:50:00,1.76505,1.7652,1.76355,1.7648,2016600000.0
2009-06-24 10:55:00,1.76485,1.7658,1.76315,1.7633,2485799999.0
2009-06-24 11:00:00,1.7633,1.76565,1.7633,1.7651,2583400000.0
2009-06-24 11:05:00,1.76515,1.76685,1.76505,1.76675,1893200000.0
2009-06-24 11:10:00,1.7667,1.76685,1.76555,1.76595,2251600000.0
2009-06-24 11:15:00,1.7659,1.768,1.76575,1.7673,2988199998.0
2009-06-24 11:20:00,1.7672,1.7684,1.76595,1.7664,2459000000.0
2009-06-24 11:25:00,1.76635,1.76735,1.7654,1.7658,2617399999.0
2009-06-24 11:30:00,1.7659,1.7676,1.76575,1.76645,2021200000.0
2009-06-24 11:35:00,1.76645,1.76715,1.7655,1.7664,1993200000.0
2009-06-24 11:40:00,1.7665,1.76855,1.7664,1.76775,2392599998.0
2009-06-24 11:45:00,1.76765,1.7679,1.7669,1.76715,2040199999.0
2009-06-24 11:50:00,1.7671,1.76735,1.7664,1.76655,1938870000.0
2009-06-24 11:55:00,1.7666,1.7669,1.7651,1.76675,1646600000.0
2009-06-24 12:00:00,1.7668,1.7682,1.76625,1.76725,1919200000.0
2009-06-24 12:05:00,1.7673,1.76805,1.7669,1.7675,2384400004.0
2009-06-24 12:10:00,1.7674,1.7686,1.76705,1.7684,2119800000.0
2009-06-24 12:15:00,1.7684,1.76875,1.7676,1.76845,1898000000.0
2009-06-24 12:20:00,1.76845,1.76845,1.76745,1.768,1754600000.0
2009-06-24 12:25:00,1.768,1.7682,1.7668,1.76795,1724800000.0
2009-06-24 12:30:00,1.7679,1.76815,1.76685,1.76685,1770200000.0
2009-06-24 12:35:00,1.76675,1.76865,1.76675,1.76865,1385400000.0
2009-06-24 12:40:00,1.76865,1.7756,1.76845,1.77555,2012799998.0
2009-06-24 12:45:00,1.77565,1.7775,1.7737,1.77635,2700700000.0
2009-06-24 12:50:00,1.77645,1.7777,1.77475,1.776,3342000000.0
2009-06-24 12:55:00,1.776,1.77935,1.7758,1.77915,3393600002.0
2009-06-24 13:00:00,1.7792,1.78065,1.7789,1.78015,3275400000.0
2009-06-24 13:05:00,1.78015,1.7812,1.77965,1.7803,2829200000.0
2009-06-24 13:10:00,1.78035,1.78035,1.7772,1.77815,1758000000.0
2009-06-24 13:15:00,1.778,1.7826,1.77795,1.78135,3247800000.0
2009-06-24 13:20:00,1.7812,1.78475,1.78095,1.78395,3694500001.0
2009-06-24 13:25:00,1.78395,1.7986,1.78385,1.79755,2854700000.0
2009-06-24 13:30:00,1.79745,1.8012,1.7945,1.7945,2306800000.0
2009-06-24 13:35:00,1.7945,1.7954,1.79145,1.79235,1890600000.0
2009-06-24 13:40:00,1.79245,1.79845,1.79075,1.79825,2086200000.0
2009-06-24 13:45:00,1.79855,1.79855,1.7929,1.79475,2053400000.0
2009-06-24 13:50:00,1.79475,1.7955,1.791,1.79185,2229600000.0
2009-06-24 13:55:00,1.7918,1.7925,1.79025,1.7903,1616600000.0
2009-06-24 14:00:00,1.79025,1.7915,1.7901,1.7911,2187000001.0
2009-06-24 14:05:00,1.7911,1.79205,1.79015,1.7919,1978400001.0
2009-06-24 14:10:00,1.7919,1.79235,1.78735,1.78795,1759999999.0
2009-06-24 14:15:00,1.78785,1.78925,1.7865,1.7874,2090800000.0
2009-06-24 14:20:00,1.7874,1.7879,1.78595,1.7863,1967800000.0
2009-06-24 14:25:00,1.7863,1.7869,1.7855,1.7862,1514800000.0
2009-06-24 14:30:00,1.7858,1.78905,1.7855,1.7881,2704699999.0
2009-06-24 14:35:00,1.78815,1.78905,1.78765,1.78815,2052800000.0
2009-06-24 14:40:00,1.78825,1.78965,1.78815,1.78895,1892400000.0
2009-06-24 14:45:00,1.78895,1.7899,1.7885,1.7885,2466800000.0
2009-06-24 14:50:00,1.78855,1.7903,1.78845,1.79005,2218000000.0
2009-06-24 14:55:00,1.7901,1.79155,1.78975,1.79155,2023500000.0
2009-06-24 15:00:00,1.79145,1.7924,1.79085,1.7912,2798600000.0
2009-06-24 15:05:00,1.79125,1.7921,1.791,1.7916,2320800000.0
2009-06-24 15:10:00,1.7914,1.7916,1.79075,1.7912,2048000000.0
2009-06-24 15:15:00,1.7912,1.7914,1.7901,1.79065,1749400000.0
2009-06-24 15:20:00,1.79065,1.79075,1.7901,1.7901,1396000002.0
2009-06-24 15:25:00,1.79005,1.79055,1.78935,1.7894,2210800003.0
2009-06-24 15:30:00,1.78935,1.7904,1.78845,1.78855,2126000001.0
2009-06-24 15:35:00,1.78855,1.7899,1.78855,1.78895,2283800000.0
2009-06-24 15:40:00,1.7889,1.78915,1.7839,1.7864,2893799999.0
2009-06-24 15:45:00,1.7864,1.7864,1.78355,1.78575,2742500000.0
2009-06-24 15:50:00,1.78585,1.7876,1.78575,1.7876,2123000000.0
2009-06-24 15:55:00,1.78755,1.7876,1.78555,1.787,1589000000.0
2009-06-24 16:00:00,1.787,1.78825,1.7869,1.78775,2317900000.0
2009-06-24 16:05:00,1.78795,1.7887,1.7876,1.7883,2406200000.0
2009-06-24 16:10:00,1.7883,1.79005,1.78825,1.78975,2512600000.0
2009-06-24 16:15:00,1.7896,1.79195,1.7896,1.79145,2233400000.0
2009-06-24 16:20:00,1.79145,1.7929,1.79145,1.7922,2270400000.0
2009-06-24 16:25:00,1.7921,1.79265,1.79115,1.7919,2088400000.0
2009-06-24 16:30:00,1.79195,1.79245,1.7914,1.79225,2079000000.0
2009-06-24 16:35:00,1.79215,1.7933,1.7919,1.79195,2100500000.0
2009-06-24 16:40:00,1.792,1.7928,1.79125,1.79145,1935400000.0
2009-06-24 16:45:00,1.79145,1.7918,1.79055,1.7913,1998400000.0
2009-06-24 16:50:00,1.7914,1.7916,1.78965,1.79005,2332800000.0
2009-06-24 16:55:00,1.7902,1.7905,1.7863,1.78675,2042400000.0
2009-06-24 17:00:00,1.78675,1.78865,1.78645,1.7884,2401899999.0
2009-06-24 17:05:00,1.788,1.7886,1.7865,1.7877,1911600000.0
2009-06-24 17:10:00,1.7877,1.7897,1.7877,1.78925,1474000000.0
2009-06-24 17:15:00,1.7892,1.7901,1.7889,1.7895,2066799999.0
2009-06-24 17:20:00,1.7896,1.78975,1.789,1.7893,1513600000.0
2009-06-24 17:25:00,1.7894,1.78945,1.7887,1.78895,1634400000.0
2009-06-24 17:30:00,1.78895,1.7901,1.78875,1.7899,1871600000.0
2009-06-24 17:35:00,1.78975,1.7902,1.7884,1.78925,1622399999.0
2009-06-24 17:40:00,1.7893,1.7893,1.78765,1.78785,1566400000.0
2009-06-24 17:45:00,1.78785,1.78845,1.7877,1.78805,1527800000.0
2009-06-24 17:50:00,1.78805,1.7883,1.7875,1.78795,1035000000.0
2009-06-24 17:55:00,1.788,1.7884,1.787,1.78725,980600000.0
2009-06-24 18:00:00,1.78725,1.7873,1.786,1.7866,1965199999.0
2009-06-24 18:05:00,1.7866,1.78675,1.78615,1.78625,617800000.0
2009-06-24 18:10:00,1.7862,1.79165,1.786,1.7908,1702800000.0
2009-06-24 18:15:00,1.7908,1.79965,1.79065,1.79945,2221110000.0
2009-06-24 18:20:00,1.79945,1.8049,1.79915,1.80455,2768500000.0
2009-06-24 18:25:00,1.80455,1.8098,1.80225,1.80755,3277070000.0
2009-06-24 18:30:00,1.8076,1.81155,1.8058,1.80705,3071499999.0
2009-06-24 18:35:00,1.80705,1.80705,1.80085,1.80145,2080600000.0
2009-06-24 18:40:00,1.8016,1.80505,1.8013,1.8047,1563600000.0
2009-06-24 18:45:00,1.8047,1.8047,1.8028,1.8032,1792200001.0
2009-06-24 18:50:00,1.8032,1.80365,1.80085,1.801,1419200000.0
2009-06-24 18:55:00,1.80105,1.80255,1.80105,1.80115,879400000.0
2009-06-24 19:00:00,1.80115,1.8026,1.80025,1.802,1075800000.0
2009-06-24 19:05:00,1.8024,1.80425,1.80215,1.8042,729200000.0
2009-06-24 19:10:00,1.8042,1.80815,1.80405,1.808,1252900000.0
2009-06-24 19:15:00,1.8082,1.80835,1.8053,1.8054,2336199999.0
2009-06-24 19:20:00,1.80545,1.80545,1.8043,1.8049,1383600000.0
2009-06-24 19:25:00,1.8047,1.8048,1.80355,1.80385,1172799999.0
2009-06-24 19:30:00,1.8037,1.8043,1.8033,1.80405,862599999.0
2009-06-24 19:35:00,1.8041,1.8055,1.8041,1.805,873400000.0
2009-06-24 19:40:00,1.805,1.80525,1.8046,1.805,592600000.0
2009-06-24 19:45:00,1.805,1.80505,1.80395,1.8046,586800000.0
2009-06-24 19:50:00,1.8046,1.805,1.8037,1.8042,627600000.0
2009-06-24 19:55:00,1.8042,1.8045,1.8028,1.8031,1128000001.0
2009-06-24 20:00:00,1.803,1.803,1.8018,1.8025,1399000000.0
2009-06-24 20:05:00,1.8025,1.8043,1.8025,1.80365,900400000.0
2009-06-24 20:10:00,1.8035,1.8037,1.801,1.80115,1759800000.0
2009-06-24 20:15:00,1.8011,1.8035,1.7992,1.80325,907800000.0
2009-06-24 20:20:00,1.80335,1.8062,1.8012,1.80245,2044000000.0
2009-06-24 20:25:00,1.8025,1.80375,1.8007,1.8014,1748600000.0
2009-06-24 20:30:00,1.80135,1.80325,1.80075,1.80305,2081800000.0
2009-06-24 20:35:00,1.80305,1.8039,1.802,1.8039,2312400000.0
2009-06-24 20:40:00,1.8039,1.80535,1.80345,1.80535,1625000000.0
2009-06-24 20:45:00,1.8055,1.80625,1.80495,1.80535,1670200000.0
2009-06-24 20:50:00,1.8053,1.8054,1.80315,1.80365,2155999999.0
2009-06-24 20:55:00,1.80365,1.8041,1.80265,1.80395,1154399999.0
2009-06-24 21:00:00,1.8039,1.80425,1.80305,1.8039,1108000000.0
2009-06-24 21:05:00,1.804,1.80435,1.8033,1.80335,1334000000.0
2009-06-24 21:10:00,1.80335,1.8036,1.80135,1.80185,1528599999.0
2009-06-24 21:15:00,1.80185,1.8029,1.8015,1.8022,1005200000.0
2009-06-24 21:20:00,1.80225,1.8027,1.80175,1.8026,748400000.0
2009-06-24 21:25:00,1.802,1.8028,1.80175,1.80235,634800000.0
2009-06-24 21:30:00,1.80225,1.80275,1.802,1.8025,671199999.0
2009-06-24 21:35:00,1.80245,1.8027,1.80175,1.80255,860200000.0
2009-06-24 21:40:00,1.8027,1.80335,1.8021,1.80265,1053200000.0
2009-06-24 21:45:00,1.8026,1.8037,1.8022,1.80345,1859600000.0
2009-06-24 21:50:00,1.8034,1.8035,1.80215,1.80265,1709800001.0
2009-06-24 21:55:00,1.8025,1.80265,1.80155,1.8019,895000000.0
2009-06-24 22:00:00,1.8017,1.80265,1.801,1.8021,969600000.0
2009-06-24 22:05:00,1.80245,1.80365,1.8024,1.80365,1036600000.0
2009-06-24 22:10:00,1.80365,1.80405,1.8029,1.804,533200000.0
2009-06-24 22:15:00,1.80425,1.80445,1.80345,1.8036,550400000.0
2009-06-24 22:20:00,1.8036,1.804,1.8028,1.80345,603400000.0
2009-06-24 22:25:00,1.80345,1.8036,1.80275,1.8033,339600000.0
2009-06-24 22:30:00,1.8033,1.80365,1.802,1.8023,740200000.0
2009-06-24 22:35:00,1.80225,1.80235,1.80095,1.80095,500200000.0
2009-06-24 22:40:00,1.801,1.8017,1.801,1.80155,397600000.0
2009-06-24 22:45:00,1.8016,1.8025,1.8016,1.8023,359100000.0
2009-06-24 22:50:00,1.8023,1.8025,1.80055,1.8008,281600000.0
2009-06-24 22:55:00,1.80075,1.80125,1.8003,1.8011,678400000.0
2009-06-24 23:00:00,1.80056,1.80165,1.80016,1.8004,444600000.0
2009-06-24 23:05:00,1.80045,1.8014,1.80045,1.8011,132400000.0
2009-06-24 23:10:00,1.8011,1.8014,1.80075,1.80075,363000000.0
2009-06-24 23:15:00,1.8009,1.80165,1.8008,1.8014,213400000.0
2009-06-24 23:20:00,1.8015,1.802,1.80095,1.8015,417200000.0
2009-06-24 23:25:00,1.8015,1.80165,1.80135,1.80145,209400000.0
2009-06-24 23:30:00,1.8014,1.80225,1.80135,1.80165,317800000.0
2009-06-24 23:35:00,1.80155,1.8021,1.80125,1.80135,254500000.0
2009-06-24 23:40:00,1.8013,1.80155,1.80115,1.80145,49200000.0
2009-06-24 23:45:00,1.8015,1.80265,1.8013,1.8021,195000000.0
2009-06-24 23:50:00,1.8021,1.8021,1.8012,1.80167,398800000.0
2009-06-24 23:55:00,1.8018,1.8022,1.8017,1.8021,60800000.0
2009-06-25 00:00:00,1.8021,1.8024,1.80184,1.80195,194000000.0
2009-06-25 00:05:00,1.8022,1.8026,1.80215,1.80235,183400000.0
2009-06-25 00:10:00,1.8027,1.8028,1.8024,1.80265,99000000.0
2009-06-25 00:15:00,1.8027,1.803,1.80195,1.8021,155600000.0
2009-06-25 00:20:00,1.8021,1.80325,1.8021,1.8026,122200000.0
2009-06-25 00:25:00,1.8028,1.8028,1.8017,1.80185,352200000.0
2009-06-25 00:30:00,1.8021,1.8021,1.80155,1.802,84200000.0
2009-06-25 00:35:00,1.80195,1.8024,1.8018,1.80195,142800000.0
2009-06-25 00:40:00,1.80195,1.80215,1.80185,1.8021,230600000.0
2009-06-25 00:45:00,1.8021,1.8023,1.80205,1.80225,168000000.0
2009-06-25 00:50:00,1.80225,1.8024,1.80225,1.80225,70000000.0
2009-06-25 00:55:00,1.80199,1.8026,1.80184,1.8026,232400000.0
2009-06-25 01:00:00,1.80265,1.8035,1.8025,1.8035,195800000.0
2009-06-25 01:05:00,1.8035,1.80355,1.80295,1.80295,206000000.0
2009-06-25 01:10:00,1.80295,1.80315,1.80285,1.8031,153600000.0
2009-06-25 01:15:00,1.80315,1.80345,1.80263,1.80345,453000000.0
2009-06-25 01:20:00,1.8034,1.80355,1.8032,1.8035,171400000.0
2009-06-25 01:25:00,1.8035,1.80365,1.80313,1.8036,308400000.0
2009-06-25 01:30:00,1.80355,1.80385,1.80355,1.8038,172000000.0
2009-06-25 01:35:00,1.80375,1.8038,1.8027,1.80305,360200000.0
2009-06-25 01:40:00,1.80305,1.8032,1.8029,1.8029,121400000.0
2009-06-25 01:45:00,1.8029,1.80305,1.80265,1.80295,241200000.0
2009-06-25 01:50:00,1.8031,1.80315,1.8025,1.80285,456000000.0
2009-06-25 01:55:00,1.80275,1.80305,1.8026,1.803,200000000.0
2009-06-25 02:00:00,1.80305,1.80395,1.80265,1.8037,519200000.0
2009-06-25 02:05:00,1.80375,1.8048,1.8036,1.8044,777600000.0
2009-06-25 02:10:00,1.8045,1.8051,1.8039,1.804,827800000.0
2009-06-25 02:15:00,1.80395,1.8047,1.8039,1.8047,844600000.0
2009-06-25 02:20:00,1.8047,1.805,1.80395,1.8045,1148600000.0
2009-06-25 02:25:00,1.80455,1.80485,1.8037,1.80385,1143800000.0
2009-06-25 02:30:00,1.80395,1.804,1.8033,1.80365,542800000.0
2009-06-25 02:35:00,1.8037,1.80425,1.8032,1.80415,1194800000.0
2009-06-25 02:40:00,1.80415,1.80425,1.8035,1.8037,826400000.0
2009-06-25 02:45:00,1.8035,1.80395,1.80255,1.8027,920800000.0
2009-06-25 02:50:00,1.80275,1.8035,1.80275,1.8032,928000000.0
2009-06-25 02:55:00,1.8031,1.80405,1.80295,1.8032,1171000000.0
2009-06-25 03:00:00,1.8032,1.8039,1.80315,1.80325,761400000.0
2009-06-25 03:05:00,1.80315,1.8036,1.80255,1.8032,955800000.0
2009-06-25 03:10:00,1.8032,1.8036,1.8027,1.80295,955800000.0
2009-06-25 03:15:00,1.80295,1.8032,1.80265,1.80295,671800000.0
2009-06-25 03:20:00,1.80295,1.80315,1.80245,1.8027,806600000.0
2009-06-25 03:25:00,1.8027,1.80325,1.80235,1.8025,1083800000.0
2009-06-25 03:30:00,1.8026,1.8038,1.80245,1.8032,908000000.0
2009-06-25 03:35:00,1.8032,1.8037,1.80265,1.8037,652400000.0
2009-06-25 03:40:00,1.80375,1.80375,1.8027,1.8028,662800000.0
2009-06-25 03:45:00,1.80275,1.8032,1.80265,1.80285,615800000.0
2009-06-25 03:50:00,1.8029,1.8034,1.80275,1.80305,1004200000.0
2009-06-25 03:55:00,1.80325,1.8033,1.8023,1.80285,790400000.0
2009-06-25 04:00:00,1.80285,1.8031,1.8024,1.8029,622800000.0
2009-06-25 04:05:00,1.8029,1.8029,1.80215,1.80255,527400000.0
2009-06-25 04:10:00,1.80255,1.8028,1.8021,1.8028,765200000.0
2009-06-25 04:15:00,1.8028,1.80315,1.8026,1.8027,322000000.0
2009-06-25 04:20:00,1.8027,1.8028,1.80245,1.80255,309800000.0
2009-06-25 04:25:00,1.8026,1.8027,1.80225,1.80235,420200000.0
2009-06-25 04:30:00,1.80235,1.80315,1.8022,1.8031,747600000.0
2009-06-25 04:35:00,1.80315,1.80345,1.803,1.8033,557400000.0
2009-06-25 04:40:00,1.80325,1.8034,1.803,1.80335,814800000.0
2009-06-25 04:45:00,1.80335,1.8036,1.80285,1.8029,561600000.0
2009-06-25 04:50:00,1.8029,1.80305,1.80245,1.80295,656000000.0
2009-06-25 04:55:00,1.80295,1.8036,1.8027,1.80305,1020800000.0
2009-06-25 05:00:00,1.803,1.8036,1.8028,1.80315,836800000.0
2009-06-25 05:05:00,1.80315,1.8036,1.8027,1.8032,818400000.0
2009-06-25 05:10:00,1.8032,1.8033,1.8025,1.80255,804000000.0
2009-06-25 05:15:00,1.80255,1.8027,1.80225,1.8027,353600000.0
2009-06-25 05:20:00,1.8026,1.8032,1.8023,1.8023,960800000.0
2009-06-25 05:25:00,1.8024,1.8029,1.80225,1.80265,639600000.0
2009-06-25 05:30:00,1.80255,1.80265,1.8023,1.8025,519000000.0
2009-06-25 05:35:00,1.8025,1.80265,1.80175,1.80185,339800000.0
2009-06-25 05:40:00,1.80185,1.8021,1.80145,1.8017,593800000.0
2009-06-25 05:45:00,1.80175,1.8018,1.80075,1.80095,740000000.0
2009-06-25 05:50:00,1.80095,1.80165,1.80095,1.80155,629400000.0
2009-06-25 05:55:00,1.8016,1.8018,1.801,1.801,920000000.0
2009-06-25 06:00:00,1.801,1.8021,1.8008,1.8018,963600000.0
2009-06-25 06:05:00,1.8018,1.80295,1.80175,1.8022,832200000.0
2009-06-25 06:10:00,1.8024,1.80355,1.8022,1.80295,837600000.0
2009-06-25 06:15:00,1.8029,1.8034,1.8024,1.8032,738700000.0
2009-06-25 06:20:00,1.80325,1.8034,1.8024,1.80305,797600000.0
2009-06-25 06:25:00,1.80305,1.80305,1.8012,1.8013,500200000.0
2009-06-25 06:30:00,1.80135,1.80135,1.80085,1.80115,474800000.0
2009-06-25 06:35:00,1.80115,1.80235,1.8011,1.80205,864600000.0
2009-06-25 06:40:00,1.80205,1.8032,1.8019,1.8028,520200000.0
2009-06-25 06:45:00,1.8027,1.8028,1.8016,1.80205,701200000.0
2009-06-25 06:50:00,1.80205,1.8028,1.80205,1.8025,653800000.0
2009-06-25 06:55:00,1.80245,1.8026,1.80155,1.8026,636000000.0
2009-06-25 07:00:00,1.8026,1.803,1.8023,1.80255,572600000.0
2009-06-25 07:05:00,1.80255,1.8026,1.8022,1.80245,585400000.0
2009-06-25 07:10:00,1.80245,1.80265,1.8022,1.8026,946000000.0
2009-06-25 07:15:00,1.80265,1.80295,1.8022,1.8024,682400000.0
2009-06-25 07:20:00,1.8025,1.80255,1.80205,1.80215,616200000.0
2009-06-25 07:25:00,1.8021,1.8024,1.80165,1.80205,510000000.0
2009-06-25 07:30:00,1.80205,1.8025,1.80195,1.80205,598600000.0
2009-06-25 07:35:00,1.8019,1.8021,1.80085,1.8015,1070600000.0
2009-06-25 07:40:00,1.8014,1.80165,1.8002,1.8005,1190800000.0
2009-06-25 07:45:00,1.8005,1.80065,1.79905,1.7993,926600000.0
2009-06-25 07:50:00,1.79842,1.79945,1.79792,1.79903,1704800000.0
2009-06-25 07:55:00,1.79925,1.80002,1.79835,1.7986,1207200000.0
2009-06-25 08:00:00,1.7985,1.79925,1.7982,1.79865,1299400000.0
2009-06-25 08:05:00,1.79865,1.7991,1.79725,1.79775,1136600000.0
2009-06-25 08:10:00,1.7976,1.79835,1.7963,1.7979,1796000000.0
2009-06-25 08:15:00,1.7979,1.7979,1.7959,1.7966,1809800000.0
2009-06-25 08:20:00,1.7966,1.79725,1.7962,1.79695,1170200000.0
2009-06-25 08:25:00,1.797,1.79745,1.79625,1.79645,1513400000.0
2009-06-25 08:30:00,1.79635,1.79675,1.79585,1.79635,1469200000.0
2009-06-25 08:35:00,1.7963,1.79655,1.79545,1.7965,1769100000.0
2009-06-25 08:40:00,1.7965,1.7974,1.7957,1.79595,2483400001.0
2009-06-25 08:45:00,1.7961,1.7977,1.7952,1.7975,2206800001.0
2009-06-25 08:50:00,1.79755,1.798,1.79635,1.79665,2008200001.0
2009-06-25 08:55:00,1.7968,1.7973,1.79455,1.79485,2472600000.0
2009-06-25 09:00:00,1.795,1.79545,1.79265,1.79325,3242500000.0
2009-06-25 09:05:00,1.7933,1.7936,1.7916,1.7916,2731300000.0
2009-06-25 09:10:00,1.7916,1.7917,1.78925,1.78995,2995700000.0
2009-06-25 09:15:00,1.78995,1.79095,1.78975,1.79,2253600000.0
2009-06-25 09:20:00,1.78995,1.79055,1.78875,1.7903,3365800001.0
2009-06-25 09:25:00,1.79045,1.79135,1.79005,1.791,2571200000.0
2009-06-25 09:30:00,1.791,1.79195,1.79055,1.7918,2642400000.0
2009-06-25 09:35:00,1.79175,1.79205,1.7908,1.7908,2018600000.0
2009-06-25 09:40:00,1.7908,1.79095,1.7902,1.79085,1865600000.0
2009-06-25 09:45:00,1.79085,1.791,1.78965,1.79045,2226200002.0
2009-06-25 09:50:00,1.7905,1.7905,1.78865,1.78915,2433800000.0
2009-06-25 09:55:00,1.7891,1.79055,1.78855,1.78985,2398400001.0
2009-06-25 10:00:00,1.79,1.79,1.78925,1.78995,2379800001.0
2009-06-25 10:05:00,1.7901,1.791,1.7895,1.7896,2881000000.0
2009-06-25 10:10:00,1.7896,1.78975,1.78895,1.7895,1999600000.0
2009-06-25 10:15:00,1.7895,1.78975,1.78885,1.78925,2336000000.0
2009-06-25 10:20:00,1.7893,1.7894,1.788,1.78825,1926600001.0
2009-06-25 10:25:00,1.78815,1.7888,1.7866,1.7866,2117000000.0
2009-06-25 10:30:00,1.78665,1.7883,1.78655,1.78735,1704200000.0
2009-06-25 10:35:00,1.78735,1.78755,1.78585,1.78605,1991400000.0
2009-06-25 10:40:00,1.786,1.7869,1.78525,1.78665,1943200000.0
2009-06-25 10:45:00,1.78665,1.78765,1.7861,1.7861,1975400000.0
2009-06-25 10:50:00,1.7861,1.7862,1.7833,1.7843,2656200000.0
2009-06-25 10:55:00,1.78435,1.78485,1.78175,1.7828,2704600000.0
2009-06-25 11:00:00,1.7827,1.78545,1.7827,1.7852,2624800000.0
2009-06-25 11:05:00,1.7853,1.78605,1.7849,1.78505,2247000000.0
2009-06-25 11:10:00,1.785,1.78585,1.78485,1.78495,1745600000.0
2009-06-25 11:15:00,1.78505,1.7852,1.78365,1.78435,2358800000.0
2009-06-25 11:20:00,1.78435,1.78475,1.7829,1.7836,2200200000.0
2009-06-25 11:25:00,1.7836,1.78435,1.7826,1.78265,2117400000.0
2009-06-25 11:30:00,1.78255,1.7846,1.78195,1.7843,2652000000.0
2009-06-25 11:35:00,1.7843,1.79635,1.78355,1.791,2461800000.0
2009-06-25 11:40:00,1.79095,1.7934,1.78895,1.78975,2337600000.0
2009-06-25 11:45:00,1.78975,1.7906,1.788,1.7896,1939400000.0
2009-06-25 11:50:00,1.78965,1.7933,1.7896,1.7927,1963200000.0
2009-06-25 11:55:00,1.7927,1.7962,1.79125,1.7957,2140800000.0
2009-06-25 12:00:00,1.79555,1.7956,1.7936,1.7939,1601000000.0
2009-06-25 12:05:00,1.7939,1.79635,1.79355,1.79555,1781600000.0
2009-06-25 12:10:00,1.79555,1.7956,1.7938,1.79485,1765800000.0
2009-06-25 12:15:00,1.7948,1.7948,1.7924,1.7927,1676799999.0
2009-06-25 12:20:00,1.7927,1.79295,1.7913,1.79265,1608000000.0
2009-06-25 12:25:00,1.7926,1.7946,1.79195,1.7937,1730600000.0
2009-06-25 12:30:00,1.7937,1.79405,1.79135,1.79145,1395600000.0
2009-06-25 12:35:00,1.7915,1.7915,1.7901,1.7901,1488600000.0
2009-06-25 12:40:00,1.79,1.7905,1.78785,1.7879,1900800000.0
2009-06-25 12:45:00,1.78785,1.78845,1.78625,1.78655,3159199999.0
2009-06-25 12:50:00,1.78665,1.78895,1.7861,1.7888,2528700000.0
2009-06-25 12:55:00,1.7889,1.78965,1.78815,1.78955,2211600000.0
2009-06-25 13:00:00,1.78945,1.79045,1.7889,1.7897,3082800001.0
2009-06-25 13:05:00,1.78965,1.7897,1.7886,1.78955,2019199998.0
2009-06-25 13:10:00,1.78955,1.78965,1.7881,1.78935,1561600000.0
2009-06-25 13:15:00,1.78935,1.7899,1.789,1.7897,1763800000.0
2009-06-25 13:20:00,1.7897,1.79065,1.7894,1.79015,2283800001.0
2009-06-25 13:25:00,1.7901,1.79085,1.78865,1.7904,3073000001.0
2009-06-25 13:30:00,1.7902,1.7903,1.78845,1.78895,3130400001.0
2009-06-25 13:35:00,1.78905,1.7891,1.7874,1.7882,3071800000.0
2009-06-25 13:40:00,1.7882,1.78865,1.78735,1.78815,2535200000.0
2009-06-25 13:45:00,1.78805,1.7884,1.7863,1.7868,2178200000.0
2009-06-25 13:50:00,1.7868,1.78795,1.7866,1.7866,2051800000.0
2009-06-25 13:55:00,1.78655,1.788,1.78595,1.7862,2425600001.0
2009-06-25 14:00:00,1.786,1.78705,1.78515,1.78695,2646799999.0
2009-06-25 14:05:00,1.78705,1.7873,1.7862,1.7865,2137600000.0
2009-06-25 14:10:00,1.78655,1.78845,1.7862,1.78755,1990600000.0
2009-06-25 14:15:00,1.7874,1.7878,1.7864,1.78695,2619800004.0
2009-06-25 14:20:00,1.78685,1.78815,1.7868,1.78725,1734600000.0
2009-06-25 14:25:00,1.78725,1.78735,1.78655,1.7867,1412800000.0
2009-06-25 14:30:00,1.78655,1.78685,1.785,1.7865,2122400000.0
2009-06-25 14:35:00,1.78655,1.7868,1.7856,1.7861,1856000000.0
2009-06-25 14:40:00,1.78615,1.787,1.78565,1.78625,2166800001.0
2009-06-25 14:45:00,1.78625,1.7866,1.7852,1.7865,2058600000.0
2009-06-25 14:50:00,1.7865,1.7879,1.78585,1.786,2508200000.0
2009-06-25 14:55:00,1.786,1.78735,1.78585,1.78645,3197600001.0
2009-06-25 15:00:00,1.78645,1.78875,1.78585,1.7873,3191200001.0
2009-06-25 15:05:00,1.7873,1.7885,1.7867,1.78785,2761600000.0
2009-06-25 15:10:00,1.7879,1.7882,1.78705,1.7873,3072199999.0
2009-06-25 15:15:00,1.7873,1.7883,1.78715,1.78785,2744000001.0
2009-06-25 15:20:00,1.7879,1.78855,1.78745,1.7879,2223400000.0
2009-06-25 15:25:00,1.7879,1.7892,1.7877,1.78835,2436200000.0
2009-06-25 15:30:00,1.78835,1.7907,1.7882,1.78965,2311400000.0
2009-06-25 15:35:00,1.78965,1.78995,1.78825,1.7895,3169000000.0
2009-06-25 15:40:00,1.7894,1.7905,1.7888,1.7901,2711400000.0
2009-06-25 15:45:00,1.7901,1.79065,1.7892,1.7895,2698800001.0
2009-06-25 15:50:00,1.7895,1.7901,1.7886,1.78995,3291999993.0
2009-06-25 15:55:00,1.79,1.7906,1.78868,1.78928,2434000000.0
2009-06-25 16:00:00,1.78906,1.78968,1.78855,1.78948,2164400000.0
2009-06-25 16:05:00,1.78905,1.79015,1.78859,1.78985,2987800001.0
2009-06-25 16:10:00,1.78985,1.79005,1.7875,1.78815,2782400000.0
2009-06-25 16:15:00,1.78815,1.7886,1.787,1.78775,3166900001.0
2009-06-25 16:20:00,1.78775,1.78885,1.78745,1.7883,3518600000.0
2009-06-25 16:25:00,1.7881,1.78855,1.78765,1.78815,3659399999.0
2009-06-25 16:30:00,1.7881,1.78935,1.7876,1.78855,3444600000.0
2009-06-25 16:35:00,1.78855,1.78955,1.7882,1.7889,3085800000.0
2009-06-25 16:40:00,1.7889,1.79045,1.78875,1.7904,2661800000.0
2009-06-25 16:45:00,1.7904,1.7908,1.78895,1.7907,3018400000.0
2009-06-25 16:50:00,1.7907,1.7928,1.78905,1.79205,3443800001.0
2009-06-25 16:55:00,1.79205,1.7929,1.78945,1.7895,3942799999.0
2009-06-25 17:00:00,1.78955,1.79025,1.7888,1.78985,3198400000.0
2009-06-25 17:05:00,1.78985,1.78985,1.7882,1.78865,2780800001.0
2009-06-25 17:10:00,1.78865,1.7902,1.7885,1.79005,3150200000.0
2009-06-25 17:15:00,1.7901,1.79145,1.78915,1.7913,3186000000.0
2009-06-25 17:20:00,1.7913,1.7919,1.7909,1.79175,3847200001.0
2009-06-25 17:25:00,1.79185,1.79185,1.7894,1.7895,2908600002.0
2009-06-25 17:30:00,1.7895,1.7908,1.7893,1.79075,2615300000.0
2009-06-25 17:35:00,1.79075,1.79155,1.79035,1.7907,2072200000.0
2009-06-25 17:40:00,1.7907,1.79145,1.7894,1.7905,2340800000.0
2009-06-25 17:45:00,1.7905,1.7913,1.78955,1.7896,2670800000.0
2009-06-25 17:50:00,1.7896,1.7903,1.78945,1.79,2516200000.0
2009-06-25 17:55:00,1.78995,1.7903,1.7894,1.7901,2213600000.0
2009-06-25 18:00:00,1.7901,1.7923,1.78955,1.7913,2823000003.0
2009-06-25 18:05:00,1.79135,1.7922,1.79065,1.79205,1942800000.0
2009-06-25 18:10:00,1.79205,1.79295,1.79205,1.79255,1657800001.0
2009-06-25 18:15:00,1.79255,1.79325,1.79175,1.7926,2062800001.0
2009-06-25 18:20:00,1.79255,1.7926,1.79205,1.79215,1235600000.0
2009-06-25 18:25:00,1.79215,1.7928,1.7914,1.7925,1279800000.0
2009-06-25 18:30:00,1.7925,1.79335,1.7915,1.79175,1626000000.0
2009-06-25 18:35:00,1.79185,1.792,1.79025,1.7911,1645800000.0
2009-06-25 18:40:00,1.7911,1.79235,1.7908,1.79195,1310600000.0
2009-06-25 18:45:00,1.792,1.79305,1.7919,1.79295,1352000000.0
2009-06-25 18:50:00,1.7923,1.79272,1.79103,1.79129,1926600000.0
2009-06-25 18:55:00,1.79112,1.7918,1.78836,1.78889,2265000000.0
2009-06-25 19:00:00,1.78903,1.79612,1.7885,1.79387,1781000000.0
2009-06-25 19:05:00,1.79343,1.79393,1.79172,1.79324,1794800000.0
2009-06-25 19:10:00,1.79288,1.79339,1.79054,1.79112,1577000000.0
2009-06-25 19:15:00,1.79155,1.79284,1.78994,1.79111,1596200000.0
2009-06-25 19:20:00,1.79116,1.79162,1.78928,1.7894,1531200000.0
2009-06-25 19:25:00,1.78948,1.79057,1.78802,1.78911,1762600000.0
2009-06-25 19:30:00,1.78879,1.78974,1.7882,1.78974,1605600000.0
2009-06-25 19:35:00,1.78935,1.79076,1.78904,1.79041,1498600000.0
2009-06-25 19:40:00,1.79063,1.79117,1.79008,1.79066,1269800000.0
2009-06-25 19:45:00,1.79077,1.79123,1.78921,1.78974,1382600000.0
2009-06-25 19:50:00,1.78977,1.78992,1.78903,1.78925,2006000000.0
2009-06-25 19:55:00,1.78943,1.78973,1.78866,1.78866,1735800000.0
2009-06-25 20:00:00,1.78912,1.79087,1.78904,1.79009,1408400000.0
2009-06-25 20:05:00,1.79021,1.79071,1.78982,1.79047,1448000000.0
2009-06-25 20:10:00,1.79011,1.79088,1.78993,1.79049,1259000000.0
2009-06-25 20:15:00,1.7902,1.79069,1.78994,1.79069,1119800000.0
2009-06-25 20:20:00,1.79053,1.79085,1.79008,1.79066,878800000.0
2009-06-25 20:25:00,1.79086,1.79092,1.78946,1.78981,1046200000.0
2009-06-25 20:30:00,1.78953,1.79062,1.78909,1.79045,535700000.0
2009-06-25 20:35:00,1.7905,1.7905,1.7899,1.79042,502400000.0
2009-06-25 20:40:00,1.79022,1.79099,1.79002,1.79073,738400000.0
2009-06-25 20:45:00,1.79074,1.79094,1.79022,1.79044,864600000.0
2009-06-25 20:50:00,1.79032,1.79097,1.79008,1.79028,667200000.0
2009-06-25 20:55:00,1.79055,1.79142,1.78992,1.79132,716200000.0
2009-06-25 21:00:00,1.79135,1.79152,1.79073,1.79073,223200000.0
2009-06-25 21:05:00,1.79089,1.79212,1.79085,1.79193,335800000.0
2009-06-25 21:10:00,1.792,1.79218,1.79139,1.79184,465200000.0
2009-06-25 21:15:00,1.79227,1.79227,1.79127,1.79154,522600000.0
2009-06-25 21:20:00,1.79147,1.79235,1.79147,1.79188,582200000.0
2009-06-25 21:25:00,1.79186,1.79269,1.79149,1.79161,817600000.0
2009-06-25 21:30:00,1.79177,1.79244,1.79148,1.79184,836200000.0
2009-06-25 21:35:00,1.79199,1.79216,1.79094,1.79097,693600000.0
2009-06-25 21:40:00,1.79118,1.79188,1.79059,1.79116,1011800000.0
2009-06-25 21:45:00,1.79115,1.7917,1.79048,1.79111,969200000.0
2009-06-25 21:50:00,1.79139,1.79181,1.79086,1.79115,876800000.0
2009-06-25 21:55:00,1.79127,1.79172,1.79017,1.79144,582400000.0
2009-06-25 22:00:00,1.7912,1.79194,1.79027,1.79057,642800000.0
2009-06-25 22:05:00,1.79074,1.79074,1.78949,1.79035,913600000.0
2009-06-25 22:10:00,1.79026,1.79095,1.78972,1.79049,1639500000.0
2009-06-25 22:15:00,1.79089,1.79089,1.79003,1.79034,718000000.0
2009-06-25 22:20:00,1.79049,1.79049,1.78906,1.78975,1006400000.0
2009-06-25 22:25:00,1.78973,1.79011,1.78906,1.78958,1392600000.0
2009-06-25 22:30:00,1.78978,1.79025,1.78886,1.78996,815800000.0
2009-06-25 22:35:00,1.78957,1.79094,1.78957,1.79038,694400000.0
2009-06-25 22:40:00,1.79072,1.79074,1.79018,1.79062,878000000.0
2009-06-25 22:45:00,1.7907,1.791,1.79012,1.79072,1019600000.0
2009-06-25 22:50:00,1.79062,1.79097,1.79003,1.79077,697000000.0
2009-06-25 22:55:00,1.79068,1.79068,1.78962,1.79012,871400000.0
2009-06-25 23:00:00,1.7899,1.7914,1.78885,1.79102,774000000.0
2009-06-25 23:05:00,1.7912,1.7912,1.79025,1.79058,764000000.0
2009-06-25 23:10:00,1.79062,1.79083,1.78883,1.78954,1125200000.0
2009-06-25 23:15:00,1.78954,1.79012,1.78837,1.78978,1178300000.0
2009-06-25 23:20:00,1.78992,1.7916,1.78962,1.7898,1142200000.0
2009-06-25 23:25:00,1.78989,1.79032,1.78909,1.78947,1525500000.0
2009-06-25 23:30:00,1.78939,1.78965,1.78835,1.78958,1487000000.0
2009-06-25 23:35:00,1.78924,1.78954,1.78839,1.78879,943200000.0
2009-06-25 23:40:00,1.78909,1.7897,1.78894,1.78947,642200000.0
2009-06-25 23:45:00,1.78942,1.79011,1.78886,1.78952,775400000.0
2009-06-25 23:50:00,1.78962,1.79029,1.78863,1.78874,1046200000.0
2009-06-25 23:55:00,1.78949,1.79026,1.78886,1.78983,547400000.0
2009-06-26 00:00:00,1.78996,1.79055,1.78905,1.78943,589000000.0
2009-06-26 00:05:00,1.78959,1.79019,1.78899,1.78956,1405200000.0
2009-06-26 00:10:00,1.78972,1.79063,1.78926,1.78994,1268000000.0
2009-06-26 00:15:00,1.79007,1.79062,1.78986,1.79053,1150200000.0
2009-06-26 00:20:00,1.79001,1.79056,1.78986,1.79025,793000000.0
2009-06-26 00:25:00,1.79029,1.79151,1.78985,1.79134,614800000.0
2009-06-26 00:30:00,1.79173,1.79251,1.79074,1.79126,531200000.0
2009-06-26 00:35:00,1.79096,1.79166,1.7906,1.79146,950800000.0
2009-06-26 00:40:00,1.79129,1.79194,1.79065,1.79122,631500000.0
2009-06-26 00:45:00,1.79107,1.79127,1.79014,1.79047,590200000.0
2009-06-26 00:50:00,1.79075,1.79183,1.79062,1.79094,1034500000.0
2009-06-26 00:55:00,1.79124,1.7916,1.79052,1.79059,926800000.0
2009-06-26 01:00:00,1.79083,1.79125,1.79024,1.79045,1124600000.0
2009-06-26 01:05:00,1.79072,1.79107,1.79031,1.79081,574800000.0
2009-06-26 01:10:00,1.79066,1.79097,1.79001,1.79069,443200000.0
2009-06-26 01:15:00,1.79037,1.79094,1.78988,1.79035,925200000.0
2009-06-26 01:20:00,1.79025,1.79081,1.78996,1.79062,888400000.0
2009-06-26 01:25:00,1.79037,1.79074,1.78996,1.79016,934200000.0
2009-06-26 01:30:00,1.79036,1.79121,1.78993,1.7906,1013400000.0
2009-06-26 01:35:00,1.79082,1.79123,1.79012,1.79081,814800000.0
2009-06-26 01:40:00,1.79125,1.79333,1.79125,1.79252,604000000.0
2009-06-26 01:45:00,1.79228,1.79243,1.7909,1.7915,667800000.0
2009-06-26 01:50:00,1.79176,1.79305,1.79147,1.79276,1617800000.0
2009-06-26 01:55:00,1.7928,1.79303,1.79199,1.79275,732600000.0
2009-06-26 02:00:00,1.7928,1.79308,1.79231,1.79295,460400000.0
2009-06-26 02:05:00,1.79282,1.7933,1.79208,1.79285,992600000.0
2009-06-26 02:10:00,1.79265,1.79338,1.79191,1.79232,1013800000.0
2009-06-26 02:15:00,1.79231,1.79293,1.7915,1.79152,231400000.0
2009-06-26 02:20:00,1.79182,1.79274,1.79119,1.79214,611400000.0
2009-06-26 02:25:00,1.79189,1.79268,1.79108,1.79216,298600000.0
2009-06-26 02:30:00,1.79209,1.79308,1.79191,1.79308,329000000.0
2009-06-26 02:35:00,1.79309,1.79312,1.79213,1.79258,222800000.0
2009-06-26 02:40:00,1.79214,1.79256,1.79175,1.79228,500000000.0
2009-06-26 02:45:00,1.79214,1.79242,1.7917,1.79204,567800001.0
2009-06-26 02:50:00,1.79205,1.79227,1.79139,1.79172,224600000.0
2009-06-26 02:55:00,1.79183,1.79223,1.7907,1.79159,414400000.0
2009-06-26 03:00:00,1.79124,1.79213,1.791,1.79156,399600000.0
2009-06-26 03:05:00,1.7915,1.7923,1.79132,1.79164,231600000.0
2009-06-26 03:10:00,1.79155,1.79233,1.79109,1.79174,830200000.0
2009-06-26 03:15:00,1.79183,1.79236,1.79134,1.79188,197400000.0
2009-06-26 03:20:00,1.7918,1.79236,1.79132,1.79236,387400000.0
2009-06-26 03:25:00,1.79215,1.79242,1.79061,1.79063,359800000.0
2009-06-26 03:30:00,1.79054,1.79068,1.78913,1.7901,344400000.0
2009-06-26 03:35:00,1.79002,1.79082,1.78982,1.79039,219800000.0
2009-06-26 03:40:00,1.79054,1.79087,1.78985,1.79037,220000000.0
2009-06-26 03:45:00,1.79062,1.79091,1.79,1.79039,230800000.0
2009-06-26 03:50:00,1.7903,1.7914,1.79022,1.79096,186400000.0
2009-06-26 03:55:00,1.79108,1.79126,1.79049,1.79103,247800000.0
2009-06-26 04:00:00,1.79143,1.79188,1.79103,1.79183,169200000.0
2009-06-26 04:05:00,1.79189,1.79218,1.79149,1.79202,195200000.0
2009-06-26 04:10:00,1.79205,1.79205,1.79121,1.7918,146800000.0
2009-06-26 04:15:00,1.79182,1.79218,1.79144,1.79165,219800000.0
2009-06-26 04:20:00,1.79188,1.792,1.79133,1.79174,244200000.0
2009-06-26 04:25:00,1.79171,1.7919,1.791,1.7917,194200000.0
2009-06-26 04:30:00,1.79174,1.79181,1.79079,1.79132,251600000.0
2009-06-26 04:35:00,1.79147,1.7916,1.7908,1.791,263000000.0
2009-06-26 04:40:00,1.79078,1.79111,1.79032,1.79062,247000000.0
2009-06-26 04:45:00,1.79078,1.79149,1.79022,1.79125,229200000.0
2009-06-26 04:50:00,1.79142,1.79203,1.79109,1.79166,294600000.0
2009-06-26 04:55:00,1.79164,1.79224,1.79121,1.79218,287400000.0
2009-06-26 05:00:00,1.79173,1.79271,1.79137,1.7923,290600001.0
2009-06-26 05:05:00,1.79236,1.79262,1.79159,1.792,461800000.0
2009-06-26 05:10:00,1.79212,1.79264,1.79182,1.79227,660400000.0
2009-06-26 05:15:00,1.79226,1.7926,1.79168,1.79221,396600000.0
2009-06-26 05:20:00,1.79232,1.79239,1.79163,1.79211,257000000.0
2009-06-26 05:25:00,1.79222,1.79295,1.79168,1.79245,806600000.0
2009-06-26 05:30:00,1.79261,1.79279,1.79188,1.7923,257600000.0
2009-06-26 05:35:00,1.79217,1.79268,1.79181,1.79218,336200000.0
2009-06-26 05:40:00,1.79215,1.79234,1.79166,1.79195,506600000.0
2009-06-26 05:45:00,1.79183,1.79218,1.79132,1.79162,351200000.0
2009-06-26 05:50:00,1.79139,1.7919,1.7908,1.7915,543000000.0
2009-06-26 05:55:00,1.79164,1.79183,1.79091,1.79142,712400000.0
2009-06-26 06:00:00,1.7915,1.79165,1.79082,1.79124,409800000.0
2009-06-26 06:05:00,1.79125,1.79173,1.79024,1.79134,806300000.0
2009-06-26 06:10:00,1.79173,1.7921,1.79117,1.79177,818800000.0
2009-06-26 06:15:00,1.79167,1.79194,1.79098,1.79145,1028600000.0
2009-06-26 06:20:00,1.79141,1.79193,1.7911,1.7916,620800001.0
2009-06-26 06:25:00,1.79152,1.7918,1.79089,1.79134,971000000.0
2009-06-26 06:30:00,1.79132,1.79169,1.7906,1.7908,948700000.0
2009-06-26 06:35:00,1.79114,1.79119,1.78966,1.7897,1004600001.0
2009-06-26 06:40:00,1.78996,1.79016,1.78853,1.7891,1164600000.0
2009-06-26 06:45:00,1.78918,1.78928,1.78782,1.78814,947200000.0
2009-06-26 06:50:00,1.7879,1.78831,1.78742,1.78757,768600000.0
2009-06-26 06:55:00,1.78782,1.78869,1.78746,1.78823,936000000.0
2009-06-26 07:00:00,1.78842,1.78863,1.78782,1.78843,1445200000.0
2009-06-26 07:05:00,1.78845,1.7889,1.78786,1.78809,1833400000.0
2009-06-26 07:10:00,1.78807,1.78852,1.78669,1.787,1183200000.0
2009-06-26 07:15:00,1.78712,1.78791,1.78672,1.78751,1437400000.0
2009-06-26 07:20:00,1.78732,1.78802,1.78667,1.78705,1284400001.0
2009-06-26 07:25:00,1.78751,1.78772,1.78677,1.78739,1271999999.0
2009-06-26 07:30:00,1.78734,1.7882,1.78705,1.78722,1722200000.0
2009-06-26 07:35:00,1.78724,1.78863,1.78698,1.78825,1299200002.0
2009-06-26 07:40:00,1.78803,1.78913,1.7879,1.78906,1720600000.0
2009-06-26 07:45:00,1.78899,1.78909,1.78775,1.78848,1897800000.0
2009-06-26 07:50:00,1.78813,1.78885,1.7875,1.78874,1590799999.0
2009-06-26 07:55:00,1.78912,1.78998,1.78604,1.78633,1469399999.0
2009-06-26 08:00:00,1.78648,1.79209,1.78648,1.78923,1699800000.0
2009-06-26 08:05:00,1.78933,1.79021,1.78848,1.78963,1230600000.0
2009-06-26 08:10:00,1.78986,1.79033,1.78894,1.78937,1520600000.0
2009-06-26 08:15:00,1.78973,1.79163,1.78899,1.79028,1374200000.0
2009-06-26 08:20:00,1.79018,1.79128,1.78936,1.79078,1311200000.0
2009-06-26 08:25:00,1.79094,1.79144,1.79054,1.7911,1341400000.0
2009-06-26 08:30:00,1.79111,1.79129,1.78927,1.7912,1136300001.0
2009-06-26 08:35:00,1.7911,1.79248,1.79039,1.79134,1249400000.0
2009-06-26 08:40:00,1.79122,1.79158,1.78965,1.78998,1543200000.0
2009-06-26 08:45:00,1.78991,1.78991,1.78722,1.78796,1857799999.0
2009-06-26 08:50:00,1.78787,1.78867,1.7873,1.78834,2147600001.0
2009-06-26 08:55:00,1.78822,1.78996,1.78764,1.78953,1923200000.0
2009-06-26 09:00:00,1.78921,1.78969,1.78811,1.78947,2202199999.0
2009-06-26 09:05:00,1.78961,1.79134,1.78895,1.79127,2428600000.0
2009-06-26 09:10:00,1.79108,1.79647,1.79103,1.7958,2206800001.0
2009-06-26 09:15:00,1.79595,1.79595,1.79379,1.79411,2345200000.0
2009-06-26 09:20:00,1.7941,1.79546,1.79392,1.79527,2475399999.0
2009-06-26 09:25:00,1.79521,1.79568,1.79435,1.7951,2315800000.0
2009-06-26 09:30:00,1.7948,1.7953,1.79391,1.79472,2042800000.0
2009-06-26 09:35:00,1.79493,1.79577,1.79445,1.79476,2288600000.0
2009-06-26 09:40:00,1.79498,1.79594,1.79451,1.79558,1694800000.0
2009-06-26 09:45:00,1.7958,1.79707,1.79528,1.79677,2599599999.0
2009-06-26 09:50:00,1.79664,1.7982,1.79632,1.79763,2745999999.0
2009-06-26 09:55:00,1.79757,1.7979,1.79611,1.7968,2412399999.0
2009-06-26 10:00:00,1.79655,1.79769,1.79615,1.7966,1963800000.0
2009-06-26 10:05:00,1.7965,1.7989,1.7965,1.7989,2316599999.0
2009-06-26 10:10:00,1.7988,1.80025,1.7975,1.7978,2608800000.0
2009-06-26 10:15:00,1.7977,1.7983,1.79705,1.798,2196400000.0
2009-06-26 10:20:00,1.7981,1.7982,1.79675,1.79675,2223600000.0
2009-06-26 10:25:00,1.7969,1.7975,1.7953,1.79655,1802200000.0
2009-06-26 10:30:00,1.7966,1.7971,1.7956,1.7956,1887600002.0
2009-06-26 10:35:00,1.7956,1.7959,1.7936,1.7938,1897100001.0
2009-06-26 10:40:00,1.7938,1.79455,1.79315,1.7935,2369000000.0
2009-06-26 10:45:00,1.79355,1.79395,1.79275,1.7929,1492800000.0
2009-06-26 10:50:00,1.79285,1.79325,1.79255,1.79295,1594200000.0
2009-06-26 10:55:00,1.793,1.7944,1.7929,1.79425,1986000000.0
2009-06-26 11:00:00,1.7942,1.79455,1.7938,1.7941,2192200000.0
2009-06-26 11:05:00,1.79415,1.79495,1.794,1.79445,1572200000.0
2009-06-26 11:10:00,1.79445,1.7957,1.79395,1.7955,1691400001.0
2009-06-26 11:15:00,1.7955,1.79675,1.7953,1.7953,2206200000.0
2009-06-26 11:20:00,1.7953,1.796,1.79455,1.79455,2899800000.0
2009-06-26 11:25:00,1.79455,1.79495,1.7929,1.7943,3135600000.0
2009-06-26 11:30:00,1.7943,1.797,1.79405,1.79625,3036399997.0
2009-06-26 11:35:00,1.79625,1.79625,1.79375,1.7946,3091399999.0
2009-06-26 11:40:00,1.7946,1.79525,1.79415,1.79485,2318400000.0
2009-06-26 11:45:00,1.7948,1.795,1.7928,1.7933,2757300000.0
2009-06-26 11:50:00,1.79325,1.79525,1.79305,1.79435,2487800000.0
2009-06-26 11:55:00,1.79435,1.79475,1.79275,1.79275,1928999999.0
2009-06-26 12:00:00,1.79285,1.79315,1.79185,1.79295,2184900000.0
2009-06-26 12:05:00,1.793,1.79325,1.79135,1.792,2533400000.0
2009-06-26 12:10:00,1.79185,1.7928,1.7917,1.79235,2422200000.0
2009-06-26 12:15:00,1.79245,1.79315,1.7918,1.79235,1873400000.0
2009-06-26 12:20:00,1.79235,1.7937,1.79205,1.79315,1808300000.0
2009-06-26 12:25:00,1.79275,1.793,1.79075,1.7916,2244600000.0
2009-06-26 12:30:00,1.7916,1.7918,1.79075,1.79145,2028800000.0
2009-06-26 12:35:00,1.79145,1.7917,1.7909,1.79165,1826200000.0
2009-06-26 12:40:00,1.79165,1.79295,1.7915,1.7917,1666600000.0
2009-06-26 12:45:00,1.79155,1.7921,1.7914,1.792,1359000000.0
2009-06-26 12:50:00,1.792,1.7928,1.79125,1.79135,1735600000.0
2009-06-26 12:55:00,1.7913,1.7913,1.78855,1.78875,2443200000.0
2009-06-26 13:00:00,1.7887,1.79095,1.78855,1.79075,1971000000.0
2009-06-26 13:05:00,1.79075,1.7913,1.789,1.7895,2165600000.0
2009-06-26 13:10:00,1.78965,1.7901,1.7882,1.78895,2407200000.0
2009-06-26 13:15:00,1.78895,1.7899,1.7886,1.7896,1559200000.0
2009-06-26 13:20:00,1.7896,1.78995,1.78915,1.78985,1651800000.0
2009-06-26 13:25:00,1.7899,1.7907,1.78935,1.7898,1650000000.0
2009-06-26 13:30:00,1.79005,1.7902,1.7894,1.78955,1305200001.0
2009-06-26 13:35:00,1.7896,1.79015,1.78915,1.7898,1504800000.0
2009-06-26 13:40:00,1.78985,1.79035,1.7896,1.7898,1113400000.0
2009-06-26 13:45:00,1.7898,1.79,1.7881,1.78845,1763000000.0
2009-06-26 13:50:00,1.78855,1.78915,1.7881,1.7884,1257200000.0
2009-06-26 13:55:00,1.7884,1.789,1.78795,1.78825,1856000000.0
2009-06-26 14:00:00,1.7882,1.78845,1.7866,1.7867,1966600000.0
2009-06-26 14:05:00,1.78685,1.78715,1.7862,1.7869,1699800000.0
2009-06-26 14:10:00,1.787,1.7879,1.7867,1.7879,1667000000.0
2009-06-26 14:15:00,1.7879,1.78915,1.7868,1.7886,2254600000.0
2009-06-26 14:20:00,1.78845,1.79025,1.78815,1.7899,1934600000.0
2009-06-26 14:25:00,1.78995,1.7905,1.7896,1.79045,1535400000.0
2009-06-26 14:30:00,1.7905,1.79145,1.7902,1.79115,1948800000.0
2009-06-26 14:35:00,1.79135,1.7917,1.7901,1.7906,2285200001.0
2009-06-26 14:40:00,1.7907,1.7918,1.7895,1.78955,2008000000.0
2009-06-26 14:45:00,1.78955,1.7896,1.7869,1.78805,2318000000.0
2009-06-26 14:50:00,1.788,1.78875,1.7879,1.7881,1476600000.0
2009-06-26 14:55:00,1.7881,1.78995,1.78775,1.7889,1704400000.0
2009-06-26 15:00:00,1.78885,1.7908,1.78885,1.7905,2199000001.0
2009-06-26 15:05:00,1.7905,1.7909,1.7895,1.79,3560599999.0
2009-06-26 15:10:00,1.79,1.7906,1.78935,1.78995,2337000001.0
2009-06-26 15:15:00,1.79005,1.7911,1.78965,1.79075,1506200000.0
2009-06-26 15:20:00,1.79075,1.79225,1.7902,1.79225,1513600000.0
2009-06-26 15:25:00,1.79225,1.7932,1.79195,1.79285,2411600000.0
2009-06-26 15:30:00,1.79285,1.7935,1.79195,1.79275,2589400003.0
2009-06-26 15:35:00,1.7927,1.79305,1.7918,1.7918,2842000002.0
2009-06-26 15:40:00,1.7918,1.79215,1.79115,1.79155,2115400000.0
2009-06-26 15:45:00,1.79155,1.79175,1.79085,1.791,2242500000.0
2009-06-26 15:50:00,1.791,1.7913,1.7897,1.7899,2159400000.0
2009-06-26 15:55:00,1.79,1.79015,1.7881,1.7884,2850600000.0
2009-06-26 16:00:00,1.7885,1.79005,1.78825,1.78905,2363600001.0
2009-06-26 16:05:00,1.789,1.78925,1.7884,1.78875,3383600000.0
2009-06-26 16:10:00,1.7889,1.7893,1.7854,1.7856,3127400000.0
2009-06-26 16:15:00,1.7856,1.7867,1.785,1.78545,3078800000.0
2009-06-26 16:20:00,1.78545,1.7863,1.78515,1.78625,2793600000.0
2009-06-26 16:25:00,1.78625,1.78745,1.78615,1.78745,2499800000.0
2009-06-26 16:30:00,1.78735,1.78815,1.7869,1.7877,3141200000.0
2009-06-26 16:35:00,1.7877,1.789,1.78725,1.78835,2712600001.0
2009-06-26 16:40:00,1.78845,1.7888,1.78765,1.78825,3240600000.0
2009-06-26 16:45:00,1.78835,1.78995,1.78825,1.78995,1915400000.0
2009-06-26 16:50:00,1.78995,1.79095,1.7885,1.79095,2266800000.0
2009-06-26 16:55:00,1.79095,1.79275,1.78985,1.7925,2758400000.0
2009-06-26 17:00:00,1.7925,1.7927,1.7906,1.7921,3083000001.0
2009-06-26 17:05:00,1.7923,1.7928,1.7913,1.7918,2523000000.0
2009-06-26 17:10:00,1.7918,1.79195,1.7908,1.79105,1594200000.0
2009-06-26 17:15:00,1.79115,1.79155,1.7907,1.7912,1648000000.0
2009-06-26 17:20:00,1.79115,1.7927,1.79105,1.79245,1137400000.0
2009-06-26 17:25:00,1.79245,1.7926,1.7909,1.7919,1829400000.0
2009-06-26 17:30:00,1.7919,1.79255,1.7915,1.7918,1748600000.0
2009-06-26 17:35:00,1.7918,1.792,1.79035,1.79065,2311000002.0
2009-06-26 17:40:00,1.7907,1.7915,1.79055,1.7912,1711400000.0
2009-06-26 17:45:00,1.79115,1.79215,1.7905,1.7921,1529600000.0
2009-06-26 17:50:00,1.7921,1.79225,1.79045,1.79105,2268000000.0
2009-06-26 17:55:00,1.79105,1.79115,1.79,1.7909,2031400000.0
2009-06-26 18:00:00,1.7909,1.79095,1.7895,1.78995,2541400000.0
2009-06-26 18:05:00,1.78995,1.79035,1.78965,1.79005,1825800000.0
2009-06-26 18:10:00,1.78985,1.78995,1.7873,1.78735,1861600000.0
2009-06-26 18:15:00,1.78735,1.788,1.7868,1.78785,1719600000.0
2009-06-26 18:20:00,1.7878,1.7888,1.7878,1.78795,1239200000.0
2009-06-26 18:25:00,1.788,1.7883,1.78745,1.78755,2433600000.0
2009-06-26 18:30:00,1.7876,1.7891,1.78745,1.788,1623400000.0
2009-06-26 18:35:00,1.78785,1.7885,1.78785,1.7883,1512200000.0
2009-06-26 18:40:00,1.7883,1.7883,1.78665,1.787,1711600000.0
2009-06-26 18:45:00,1.787,1.788,1.7856,1.78685,2800600000.0
2009-06-26 18:50:00,1.7869,1.78805,1.78655,1.7874,2099800000.0
2009-06-26 18:55:00,1.78745,1.78835,1.78725,1.7882,2172600000.0
2009-06-26 19:00:00,1.7882,1.7942,1.78805,1.79165,2337000000.0
2009-06-26 19:05:00,1.79165,1.79185,1.78985,1.79,1891000000.0
2009-06-26 19:10:00,1.79,1.79015,1.78925,1.7896,1453000000.0
2009-06-26 19:15:00,1.78965,1.78965,1.786,1.7873,2999400000.0
2009-06-26 19:20:00,1.7873,1.78935,1.78695,1.788,2410000001.0
2009-06-26 19:25:00,1.78795,1.7894,1.7876,1.78935,2009799999.0
2009-06-26 19:30:00,1.78935,1.78945,1.78845,1.78925,1405600000.0
2009-06-26 19:35:00,1.78925,1.79025,1.7892,1.7898,2027800000.0
2009-06-26 19:40:00,1.7898,1.7909,1.78945,1.7906,1960800001.0
2009-06-26 19:45:00,1.79065,1.79125,1.78975,1.7906,1643600000.0
2009-06-26 19:50:00,1.7904,1.7909,1.78895,1.78945,1895400000.0
2009-06-26 19:55:00,1.7894,1.78965,1.7883,1.789,1693000000.0
2009-06-26 20:00:00,1.789,1.7893,1.78835,1.78915,1208400000.0
2009-06-26 20:05:00,1.78915,1.79,1.789,1.78935,1273800000.0
2009-06-26 20:10:00,1.7894,1.78965,1.78915,1.78945,566800000.0
2009-06-26 20:15:00,1.7895,1.7904,1.78915,1.7903,1618400000.0
2009-06-26 20:20:00,1.79035,1.7905,1.7898,1.79015,1131199999.0
2009-06-26 20:25:00,1.7901,1.79035,1.7899,1.78995,946200000.0
2009-06-26 20:30:00,1.78995,1.7903,1.78975,1.78995,657000000.0
2009-06-26 20:35:00,1.79,1.79015,1.7897,1.78995,868400000.0
2009-06-26 20:40:00,1.78995,1.7902,1.7894,1.7895,1486200000.0
2009-06-26 20:45:00,1.7895,1.7896,1.7888,1.78885,1252400003.0
2009-06-26 20:50:00,1.78875,1.78885,1.7869,1.7877,2142600000.0
2009-06-26 20:55:00,1.7876,1.78835,1.7865,1.78795,2724200001.0
2009-06-26 21:00:00,1.788,1.78845,1.78655,1.7881,1604800000.0
2009-06-26 21:05:00,1.78825,1.78835,1.7869,1.7873,821600000.0
2009-06-26 21:10:00,1.7873,1.7888,1.7869,1.7886,1598600000.0
2009-06-26 21:15:00,1.7886,1.7889,1.78795,1.78825,1573199999.0
2009-06-26 21:20:00,1.78835,1.7886,1.7878,1.78805,815200000.0
2009-06-26 21:25:00,1.78815,1.7882,1.787,1.78705,1105200000.0
2009-06-26 21:30:00,1.787,1.7889,1.787,1.78875,1736399999.0
2009-06-26 21:35:00,1.78875,1.7888,1.78805,1.7883,1025599997.0
2009-06-26 21:40:00,1.7883,1.7887,1.78775,1.78825,1722200000.0
2009-06-26 21:45:00,1.78835,1.78865,1.7876,1.7876,1569000000.0
2009-06-26 21:50:00,1.7879,1.7883,1.78725,1.78805,1286600000.0
2009-06-26 21:55:00,1.78815,1.7882,1.78645,1.78665,758800000.0
2009-06-26 22:00:00,1.78675,1.78705,1.78605,1.7866,549000000.0
2009-06-26 22:05:00,1.7866,1.7878,1.7865,1.78745,346200000.0
2009-06-26 22:10:00,1.7875,1.78875,1.7875,1.78835,224000000.0
2009-06-26 22:15:00,1.78815,1.78875,1.78805,1.78855,374000000.0
2009-06-26 22:20:00,1.78885,1.7898,1.7883,1.78895,266200000.0
2009-06-26 22:25:00,1.7893,1.78975,1.78855,1.7886,272800000.0
2009-06-26 22:30:00,1.78855,1.7886,1.7872,1.7876,255600000.0
2009-06-26 22:35:00,1.78765,1.78765,1.786,1.786,279400000.0
2009-06-26 22:40:00,1.786,1.7862,1.7852,1.7855,300200000.0
2009-06-26 22:45:00,1.7857,1.78645,1.7857,1.7859,116800000.0
2009-06-26 22:50:00,1.78595,1.789,1.7858,1.78835,464000000.0
2009-06-26 22:55:00,1.78865,1.79035,1.7882,1.79035,250800000.0
2009-06-28 23:00:00,1.78855,1.78855,1.7873,1.7873,614200000.0
2009-06-28 23:05:00,1.787,1.78702,1.78668,1.7867,427600000.0
2009-06-28 23:10:00,1.78675,1.7869,1.78655,1.78667,800600000.0
2009-06-28 23:15:00,1.7867,1.78681,1.7862,1.78645,118800000.0
2009-06-28 23:20:00,1.7868,1.78765,1.7863,1.78755,74200000.0
2009-06-28 23:25:00,1.78722,1.7876,1.78645,1.7872,575400000.0
2009-06-28 23:30:00,1.78685,1.78755,1.78525,1.78525,31800000.0
2009-06-28 23:35:00,1.7852,1.78624,1.7846,1.7855,284600000.0
2009-06-28 23:40:00,1.7854,1.7865,1.7854,1.7859,310200000.0
2009-06-28 23:45:00,1.78605,1.78631,1.78515,1.78565,179400000.0
2009-06-28 23:50:00,1.78565,1.7861,1.7853,1.7861,56400000.0
2009-06-28 23:55:00,1.7861,1.78655,1.78585,1.78592,32200000.0
2009-06-29 00:00:00,1.7856,1.7866,1.7856,1.78597,156200000.0
2009-06-29 00:05:00,1.7861,1.7861,1.7858,1.78605,484600000.0
2009-06-29 00:10:00,1.78615,1.7871,1.78595,1.7862,204600000.0
2009-06-29 00:15:00,1.78625,1.7877,1.78605,1.78735,242600000.0
2009-06-29 00:20:00,1.78755,1.7876,1.78635,1.78655,161000000.0
2009-06-29 00:25:00,1.78635,1.78695,1.78625,1.78665,246000000.0
2009-06-29 00:30:00,1.7867,1.78715,1.7861,1.78715,204800000.0
2009-06-29 00:35:00,1.78715,1.78795,1.78665,1.78705,73000000.0
2009-06-29 00:40:00,1.787,1.7885,1.787,1.7879,109200000.0
2009-06-29 00:45:00,1.78785,1.7885,1.78775,1.7885,68400000.0
2009-06-29 00:50:00,1.78845,1.78935,1.78835,1.78885,170800000.0
2009-06-29 00:55:00,1.78875,1.7903,1.7886,1.7895,102600000.0
2009-06-29 01:00:00,1.7895,1.79,1.7894,1.7896,340800000.0
2009-06-29 01:05:00,1.7896,1.79,1.78875,1.78925,1338800000.0
2009-06-29 01:10:00,1.7892,1.7907,1.7892,1.78985,636600000.0
2009-06-29 01:15:00,1.78985,1.7905,1.7897,1.7905,392200000.0
2009-06-29 01:20:00,1.7905,1.79055,1.78975,1.79,593600000.0
2009-06-29 01:25:00,1.79,1.7901,1.78975,1.79005,487600000.0
2009-06-29 01:30:00,1.7903,1.7903,1.78855,1.7889,579200000.0
2009-06-29 01:35:00,1.7888,1.7894,1.78825,1.78825,713600000.0
2009-06-29 01:40:00,1.78825,1.7887,1.78795,1.7885,607000000.0
2009-06-29 01:45:00,1.7885,1.7897,1.788,1.789,522400000.0
2009-06-29 01:50:00,1.78895,1.7895,1.78835,1.7885,549000000.0
2009-06-29 01:55:00,1.78845,1.78885,1.78805,1.7883,1152600000.0
2009-06-29 02:00:00,1.7883,1.78885,1.7882,1.78855,905800000.0
2009-06-29 02:05:00,1.78845,1.78895,1.78845,1.7886,1369000000.0
2009-06-29 02:10:00,1.7886,1.78935,1.78835,1.7885,1249000000.0
2009-06-29 02:15:00,1.78855,1.78955,1.78815,1.7889,1263600000.0
2009-06-29 02:20:00,1.7889,1.789,1.7878,1.7881,672200000.0
2009-06-29 02:25:00,1.7881,1.78845,1.7876,1.7881,1481800000.0
2009-06-29 02:30:00,1.78775,1.78885,1.78765,1.7884,1346200000.0
2009-06-29 02:35:00,1.7884,1.78885,1.7884,1.7886,592200000.0
2009-06-29 02:40:00,1.7885,1.7899,1.78815,1.78985,1572800000.0
2009-06-29 02:45:00,1.7899,1.7906,1.7891,1.7899,798200000.0
2009-06-29 02:50:00,1.79,1.79115,1.78995,1.79095,891600000.0
2009-06-29 02:55:00,1.79095,1.7911,1.79,1.79015,881800000.0
2009-06-29 03:00:00,1.7902,1.7909,1.7895,1.7907,1930000000.0
2009-06-29 03:05:00,1.7907,1.79095,1.79035,1.79085,1278400000.0
2009-06-29 03:10:00,1.7907,1.7915,1.79035,1.7905,1586400000.0
2009-06-29 03:15:00,1.79045,1.79065,1.79015,1.7904,1079200000.0
2009-06-29 03:20:00,1.79045,1.7907,1.78995,1.7906,1013800000.0
2009-06-29 03:25:00,1.79055,1.7907,1.79,1.79045,897400000.0
2009-06-29 03:30:00,1.79045,1.79145,1.79,1.7901,982800000.0
2009-06-29 03:35:00,1.79,1.7908,1.78985,1.79,1340200000.0
2009-06-29 03:40:00,1.79,1.7904,1.7896,1.78975,1339000000.0
2009-06-29 03:45:00,1.78975,1.79015,1.78955,1.78955,862800000.0
2009-06-29 03:50:00,1.78965,1.78975,1.7891,1.7896,622600000.0
2009-06-29 03:55:00,1.7896,1.7896,1.789,1.78925,1153400000.0
2009-06-29 04:00:00,1.7893,1.7893,1.7888,1.7889,789600000.0
2009-06-29 04:05:00,1.78895,1.7892,1.7879,1.7879,978000000.0
2009-06-29 04:10:00,1.7879,1.78855,1.78785,1.78845,519000000.0
2009-06-29 04:15:00,1.78845,1.78845,1.78785,1.78785,496200000.0
2009-06-29 04:20:00,1.7879,1.78835,1.7879,1.78805,508600000.0
2009-06-29 04:25:00,1.78825,1.78865,1.78815,1.78845,713000000.0
2009-06-29 04:30:00,1.7885,1.7888,1.78845,1.78855,490200000.0
2009-06-29 04:35:00,1.78845,1.789,1.7882,1.78895,499400000.0
2009-06-29 04:40:00,1.7889,1.78945,1.78885,1.78905,1552800000.0
2009-06-29 04:45:00,1.78905,1.7895,1.7889,1.7894,551800000.0
2009-06-29 04:50:00,1.7895,1.7903,1.7894,1.7895,789400000.0
2009-06-29 04:55:00,1.7896,1.79,1.7894,1.78995,545000000.0
2009-06-29 05:00:00,1.7899,1.7899,1.78955,1.7898,385400000.0
2009-06-29 05:05:00,1.78975,1.78995,1.7895,1.78975,842600000.0
2009-06-29 05:10:00,1.7898,1.79015,1.78965,1.7897,498200000.0
2009-06-29 05:15:00,1.78985,1.7904,1.7894,1.7899,1031800000.0
2009-06-29 05:20:00,1.78985,1.79,1.7894,1.7896,731000000.0
2009-06-29 05:25:00,1.7896,1.78985,1.78925,1.78965,683200000.0
2009-06-29 05:30:00,1.7896,1.78995,1.78935,1.7894,1108400000.0
2009-06-29 05:35:00,1.7894,1.7897,1.7893,1.78955,603600000.0
2009-06-29 05:40:00,1.78955,1.7899,1.78935,1.78965,711200000.0
2009-06-29 05:45:00,1.78965,1.7898,1.78945,1.7896,513000000.0
2009-06-29 05:50:00,1.7896,1.79005,1.78945,1.78955,474000000.0
2009-06-29 05:55:00,1.78945,1.78985,1.78935,1.7896,661000000.0
2009-06-29 06:00:00,1.7897,1.78985,1.7894,1.78955,587000000.0
2009-06-29 06:05:00,1.78965,1.79085,1.78965,1.79045,1626000000.0
2009-06-29 06:10:00,1.79045,1.7905,1.79015,1.79035,481800000.0
2009-06-29 06:15:00,1.79035,1.79055,1.7902,1.7905,481400000.0
2009-06-29 06:20:00,1.7905,1.7906,1.7903,1.79035,234600000.0
2009-06-29 06:25:00,1.79035,1.7906,1.7899,1.7901,749000000.0
2009-06-29 06:30:00,1.7899,1.79035,1.78975,1.78995,759200000.0
2009-06-29 06:35:00,1.79,1.79045,1.78965,1.79045,533000000.0
2009-06-29 06:40:00,1.79045,1.79065,1.79005,1.79015,844400000.0
2009-06-29 06:45:00,1.79015,1.79045,1.7899,1.79025,493400000.0
2009-06-29 06:50:00,1.7903,1.79035,1.79015,1.7902,279800000.0
2009-06-29 06:55:00,1.7902,1.7904,1.78995,1.79025,397600000.0
2009-06-29 07:00:00,1.7903,1.7907,1.79015,1.7904,483800000.0
2009-06-29 07:05:00,1.7904,1.79045,1.79,1.79035,302600000.0
2009-06-29 07:10:00,1.7903,1.79035,1.79015,1.79015,187000000.0
2009-06-29 07:15:00,1.79015,1.7903,1.7898,1.7903,393800000.0
2009-06-29 07:20:00,1.7902,1.7907,1.79005,1.79035,864800000.0
2009-06-29 07:25:00,1.79035,1.79065,1.79005,1.7906,991400000.0
2009-06-29 07:30:00,1.7904,1.79095,1.79025,1.7907,807200000.0
2009-06-29 07:35:00,1.7907,1.79135,1.7906,1.7912,710600000.0
2009-06-29 07:40:00,1.79115,1.7912,1.79055,1.7908,531800000.0
2009-06-29 07:45:00,1.7908,1.79135,1.7906,1.79105,507200000.0
2009-06-29 07:50:00,1.7912,1.7924,1.79105,1.79215,1038000000.0
2009-06-29 07:55:00,1.79215,1.79215,1.79105,1.79175,1052400000.0
2009-06-29 08:00:00,1.79175,1.7924,1.79135,1.79165,769000000.0
2009-06-29 08:05:00,1.79165,1.7925,1.7911,1.79185,1221400000.0
2009-06-29 08:10:00,1.7918,1.7922,1.7908,1.791,1448200000.0
2009-06-29 08:15:00,1.7911,1.7917,1.7902,1.7904,1381200000.0
2009-06-29 08:20:00,1.7904,1.7911,1.78995,1.79065,1165800000.0
2009-06-29 08:25:00,1.79065,1.7919,1.79005,1.7916,988600000.0
2009-06-29 08:30:00,1.7915,1.7916,1.78965,1.7902,2013200001.0
2009-06-29 08:35:00,1.7902,1.79095,1.78975,1.7906,2432000000.0
2009-06-29 08:40:00,1.79055,1.79055,1.7889,1.78925,2175000000.0
2009-06-29 08:45:00,1.7892,1.7897,1.78815,1.78945,1681000000.0
2009-06-29 08:50:00,1.78945,1.7908,1.7893,1.7904,2209800000.0
2009-06-29 08:55:00,1.7905,1.79125,1.79005,1.79045,3324599999.0
2009-06-29 09:00:00,1.79045,1.79235,1.79025,1.79185,3055200000.0
2009-06-29 09:05:00,1.7918,1.7927,1.7908,1.79155,2794600000.0
2009-06-29 09:10:00,1.7914,1.79295,1.7912,1.79285,2790400000.0
2009-06-29 09:15:00,1.7928,1.79705,1.79265,1.7964,2966599998.0
2009-06-29 09:20:00,1.79645,1.79695,1.7951,1.79635,2362000000.0
2009-06-29 09:25:00,1.79635,1.7967,1.79545,1.7963,2125000000.0
2009-06-29 09:30:00,1.7963,1.79865,1.79625,1.79765,2267400000.0
2009-06-29 09:35:00,1.79765,1.8,1.7975,1.7998,2427400000.0
2009-06-29 09:40:00,1.79985,1.80045,1.7986,1.79895,2725800000.0
2009-06-29 09:45:00,1.799,1.8002,1.7988,1.7994,2179000000.0
2009-06-29 09:50:00,1.79945,1.79965,1.79845,1.79845,2096400000.0
2009-06-29 09:55:00,1.7985,1.79875,1.7978,1.7978,1752400000.0
2009-06-29 10:00:00,1.7978,1.7987,1.7975,1.79825,1729000000.0
2009-06-29 10:05:00,1.7983,1.7987,1.79775,1.79815,2434000000.0
2009-06-29 10:10:00,1.7981,1.79815,1.797,1.79765,2503600000.0
2009-06-29 10:15:00,1.79765,1.7989,1.7971,1.7985,2842800000.0
2009-06-29 10:20:00,1.7987,1.79885,1.797,1.79725,2030000000.0
2009-06-29 10:25:00,1.7972,1.7983,1.797,1.7977,2244700000.0
2009-06-29 10:30:00,1.7977,1.7977,1.7954,1.7963,2149000000.0
2009-06-29 10:35:00,1.7963,1.7967,1.7956,1.7964,1633800000.0
2009-06-29 10:40:00,1.7964,1.79715,1.79575,1.796,2092400000.0
2009-06-29 10:45:00,1.796,1.79675,1.79515,1.79645,2213199999.0
2009-06-29 10:50:00,1.79645,1.7988,1.7961,1.7986,2456000003.0
2009-06-29 10:55:00,1.79855,1.799,1.7975,1.79825,2298600000.0
2009-06-29 11:00:00,1.79825,1.79935,1.79815,1.7982,3022600000.0
2009-06-29 11:05:00,1.7982,1.79885,1.79755,1.79795,1831399999.0
2009-06-29 11:10:00,1.79805,1.7982,1.79715,1.79715,2732200001.0
2009-06-29 11:15:00,1.79715,1.79805,1.7969,1.79705,2337400001.0
2009-06-29 11:20:00,1.79705,1.7977,1.79665,1.79705,1953399998.0
2009-06-29 11:25:00,1.7971,1.79825,1.79695,1.7975,1690800000.0
2009-06-29 11:30:00,1.7976,1.79785,1.7969,1.79755,2135600003.0
2009-06-29 11:35:00,1.7976,1.7998,1.79735,1.79955,1860000000.0
2009-06-29 11:40:00,1.7995,1.80095,1.79935,1.8003,2337400001.0
2009-06-29 11:45:00,1.80025,1.80045,1.7988,1.79905,2480000000.0
2009-06-29 11:50:00,1.79905,1.79985,1.79875,1.79945,2819000000.0
2009-06-29 11:55:00,1.79945,1.80015,1.79895,1.7995,2152999999.0
2009-06-29 12:00:00,1.7995,1.80075,1.79905,1.8001,2387600001.0
2009-06-29 12:05:00,1.8002,1.8009,1.7997,1.8,1487800000.0
2009-06-29 12:10:00,1.79995,1.8006,1.7993,1.7998,2170200000.0
2009-06-29 12:15:00,1.7998,1.8001,1.7988,1.7992,2169000000.0
2009-06-29 12:20:00,1.7992,1.7999,1.79885,1.79965,1850200000.0
2009-06-29 12:25:00,1.79965,1.80055,1.7992,1.8,1731200000.0
2009-06-29 12:30:00,1.8001,1.8011,1.79995,1.80045,1510400000.0
2009-06-29 12:35:00,1.8003,1.80035,1.79845,1.7985,1762800000.0
2009-06-29 12:40:00,1.79845,1.79865,1.79635,1.7969,2429000000.0
2009-06-29 12:45:00,1.7968,1.7971,1.7951,1.7953,2374000002.0
2009-06-29 12:50:00,1.7953,1.7958,1.79505,1.7953,1771400000.0
2009-06-29 12:55:00,1.79535,1.79795,1.79525,1.79725,1491199999.0
2009-06-29 13:00:00,1.79745,1.79765,1.7964,1.7968,1127200000.0
2009-06-29 13:05:00,1.79685,1.79745,1.7956,1.7964,2311800000.0
2009-06-29 13:10:00,1.7964,1.79715,1.79585,1.79675,1690800000.0
2009-06-29 13:15:00,1.7965,1.7971,1.7962,1.7964,1756000000.0
2009-06-29 13:20:00,1.79635,1.7973,1.7963,1.79695,1591200000.0
2009-06-29 13:25:00,1.79695,1.79835,1.79665,1.798,2723600000.0
2009-06-29 13:30:00,1.79795,1.79925,1.7978,1.79855,1918400000.0
2009-06-29 13:35:00,1.79855,1.79895,1.7983,1.79835,1259200000.0
2009-06-29 13:40:00,1.79835,1.7994,1.79835,1.7989,1795400000.0
2009-06-29 13:45:00,1.7987,1.7988,1.79835,1.7985,1225000000.0
2009-06-29 13:50:00,1.79855,1.79875,1.79805,1.79825,1380800000.0
2009-06-29 13:55:00,1.7983,1.7991,1.79745,1.79875,2318200000.0
2009-06-29 14:00:00,1.79865,1.79865,1.79755,1.7983,2008400000.0
2009-06-29 14:05:00,1.7983,1.7988,1.798,1.798,1932400003.0
2009-06-29 14:10:00,1.798,1.79835,1.7973,1.798,1529600000.0
2009-06-29 14:15:00,1.7981,1.79825,1.7966,1.79685,2127400000.0
2009-06-29 14:20:00,1.79685,1.79705,1.79515,1.79575,1807200000.0
2009-06-29 14:25:00,1.7957,1.7961,1.79465,1.79475,1958600000.0
2009-06-29 14:30:00,1.7946,1.7952,1.79445,1.79485,1569600000.0
2009-06-29 14:35:00,1.79485,1.7961,1.7948,1.79605,1938000000.0
2009-06-29 14:40:00,1.79605,1.7962,1.7954,1.7956,1480800000.0
2009-06-29 14:45:00,1.7956,1.7959,1.79405,1.79425,2055600000.0
2009-06-29 14:50:00,1.79425,1.79555,1.794,1.79525,1871400000.0
2009-06-29 14:55:00,1.79525,1.7955,1.7947,1.795,1783400000.0
2009-06-29 15:00:00,1.79505,1.79605,1.79345,1.7939,2335200000.0
2009-06-29 15:05:00,1.79395,1.7962,1.79395,1.79545,1924800000.0
2009-06-29 15:10:00,1.7953,1.79605,1.79485,1.79525,2175600000.0
2009-06-29 15:15:00,1.79525,1.7954,1.7943,1.7947,1709200000.0
2009-06-29 15:20:00,1.7947,1.7956,1.79445,1.79455,1598200000.0
2009-06-29 15:25:00,1.79455,1.7956,1.7942,1.79525,1775600000.0
2009-06-29 15:30:00,1.79525,1.79535,1.7928,1.793,2517600000.0
2009-06-29 15:35:00,1.793,1.7932,1.7911,1.7911,2311000000.0
2009-06-29 15:40:00,1.7913,1.79245,1.7909,1.7924,2403600000.0
2009-06-29 15:45:00,1.7924,1.7924,1.7914,1.7919,2750200000.0
2009-06-29 15:50:00,1.79185,1.7922,1.79055,1.79155,2433900000.0
2009-06-29 15:55:00,1.7915,1.79295,1.791,1.7924,2190600000.0
2009-06-29 16:00:00,1.79235,1.7945,1.7921,1.7942,2796000000.0
2009-06-29 16:05:00,1.79425,1.79435,1.7936,1.7937,2325400000.0
2009-06-29 16:10:00,1.7937,1.79455,1.79335,1.7945,2665600000.0
2009-06-29 16:15:00,1.79445,1.7957,1.79435,1.79455,2464600000.0
2009-06-29 16:20:00,1.79455,1.7958,1.7939,1.79535,2856800000.0
2009-06-29 16:25:00,1.7954,1.79575,1.7946,1.7948,2679400001.0
2009-06-29 16:30:00,1.7948,1.7955,1.7948,1.795,2220800000.0
2009-06-29 16:35:00,1.7949,1.79535,1.7945,1.7953,2265800000.0
2009-06-29 16:40:00,1.7953,1.79535,1.79425,1.7946,2384000000.0
2009-06-29 16:45:00,1.7946,1.79465,1.79355,1.79375,2294800000.0
2009-06-29 16:50:00,1.7937,1.7947,1.79305,1.7947,2151600000.0
2009-06-29 16:55:00,1.7947,1.7958,1.79415,1.79425,1984000000.0
2009-06-29 17:00:00,1.79425,1.79565,1.79405,1.79515,2094000000.0
2009-06-29 17:05:00,1.795,1.7957,1.79495,1.7953,1894400000.0
2009-06-29 17:10:00,1.7953,1.7953,1.79425,1.7947,1647800000.0
2009-06-29 17:15:00,1.7947,1.79545,1.7943,1.7946,1876199999.0
2009-06-29 17:20:00,1.79455,1.79505,1.79405,1.79425,1833000000.0
2009-06-29 17:25:00,1.79425,1.7955,1.7941,1.7948,2119400001.0
2009-06-29 17:30:00,1.7948,1.7963,1.7948,1.79575,2045200000.0
2009-06-29 17:35:00,1.7959,1.79625,1.795,1.79575,2371800000.0
2009-06-29 17:40:00,1.79575,1.7959,1.7945,1.7946,2083400000.0
2009-06-29 17:45:00,1.7946,1.7953,1.794,1.79445,1805700000.0
2009-06-29 17:50:00,1.7944,1.7947,1.79335,1.7936,1298200000.0
2009-06-29 17:55:00,1.7936,1.7941,1.7934,1.79345,1699600000.0
2009-06-29 18:00:00,1.79345,1.79365,1.79275,1.79325,2125400000.0
2009-06-29 18:05:00,1.7933,1.7949,1.7931,1.7947,1421000000.0
2009-06-29 18:10:00,1.795,1.79555,1.79435,1.7955,1399599999.0
2009-06-29 18:15:00,1.79555,1.7961,1.7953,1.79585,1669800000.0
2009-06-29 18:20:00,1.7959,1.7965,1.7955,1.79625,1453000000.0
2009-06-29 18:25:00,1.79625,1.79675,1.7954,1.79545,1980400000.0
2009-06-29 18:30:00,1.79545,1.7956,1.79445,1.7954,2353400000.0
2009-06-29 18:35:00,1.79545,1.7955,1.79355,1.7938,1681400000.0
2009-06-29 18:40:00,1.79375,1.79425,1.7934,1.79345,1331800000.0
2009-06-29 18:45:00,1.79345,1.7938,1.79295,1.79295,1476000000.0
2009-06-29 18:50:00,1.793,1.7945,1.79295,1.7943,872200000.0
2009-06-29 18:55:00,1.79425,1.79475,1.794,1.7947,1144200000.0
2009-06-29 19:00:00,1.7947,1.7948,1.7937,1.7946,1515000000.0
2009-06-29 19:05:00,1.7946,1.79485,1.7941,1.79445,1087400000.0
2009-06-29 19:10:00,1.79445,1.7952,1.7939,1.7941,2715599999.0
2009-06-29 19:15:00,1.794,1.7941,1.7932,1.7934,1929600000.0
2009-06-29 19:20:00,1.7934,1.7939,1.793,1.7938,1385400000.0
2009-06-29 19:25:00,1.7938,1.7941,1.79325,1.79355,1436200000.0
2009-06-29 19:30:00,1.79355,1.79425,1.793,1.79315,1736400000.0
2009-06-29 19:35:00,1.7932,1.7933,1.79265,1.793,760000000.0
2009-06-29 19:40:00,1.793,1.794,1.7928,1.79385,1147200000.0
2009-06-29 19:45:00,1.79385,1.7943,1.7911,1.79135,1783800001.0
2009-06-29 19:50:00,1.7912,1.79175,1.7908,1.79155,1777399999.0
2009-06-29 19:55:00,1.7915,1.792,1.79105,1.7917,1975000000.0
2009-06-29 20:00:00,1.7917,1.7924,1.79135,1.79185,1567600000.0
2009-06-29 20:05:00,1.7918,1.7921,1.79145,1.79155,1403800000.0
2009-06-29 20:10:00,1.79165,1.793,1.7916,1.79235,1405000000.0
2009-06-29 20:15:00,1.79225,1.79245,1.79165,1.79225,1429400000.0
2009-06-29 20:20:00,1.7923,1.7928,1.7922,1.7925,1251800000.0
2009-06-29 20:25:00,1.79245,1.7931,1.79215,1.79225,1436800000.0
2009-06-29 20:30:00,1.79225,1.7923,1.79025,1.7912,1711600000.0
2009-06-29 20:35:00,1.79115,1.79185,1.791,1.79145,1268800000.0
2009-06-29 20:40:00,1.7914,1.79215,1.79125,1.792,871800000.0
2009-06-29 20:45:00,1.79195,1.79235,1.79155,1.79225,1131800000.0
2009-06-29 20:50:00,1.79225,1.7927,1.7916,1.7922,1528200000.0
2009-06-29 20:55:00,1.7922,1.7929,1.7921,1.79285,1757400000.0
2009-06-29 21:00:00,1.7928,1.79415,1.7925,1.79405,1471200000.0
2009-06-29 21:05:00,1.79405,1.7951,1.7938,1.7946,1926400000.0
2009-06-29 21:10:00,1.79475,1.7948,1.79415,1.79435,976400000.0
2009-06-29 21:15:00,1.79445,1.79465,1.794,1.7944,1032800000.0
2009-06-29 21:20:00,1.7943,1.7944,1.79345,1.79385,1383200000.0
2009-06-29 21:25:00,1.79385,1.79435,1.79335,1.79375,838000000.0
2009-06-29 21:30:00,1.7938,1.794,1.79325,1.79345,1094400000.0
2009-06-29 21:35:00,1.79345,1.7939,1.79305,1.79335,1214800000.0
2009-06-29 21:40:00,1.7933,1.79395,1.793,1.79355,1278400000.0
2009-06-29 21:45:00,1.7936,1.79365,1.7931,1.7934,797400000.0
2009-06-29 21:50:00,1.7934,1.7939,1.7934,1.7937,1190200000.0
2009-06-29 21:55:00,1.79375,1.7942,1.79345,1.7936,1407200000.0
2009-06-29 22:00:00,1.7936,1.79405,1.7935,1.7935,484000000.0
2009-06-29 22:05:00,1.79365,1.7939,1.7933,1.79335,282000000.0
2009-06-29 22:10:00,1.79335,1.7938,1.79325,1.79345,483000000.0
2009-06-29 22:15:00,1.7934,1.79375,1.79335,1.79365,294800000.0
2009-06-29 22:20:00,1.7938,1.79385,1.79345,1.7938,475400000.0
2009-06-29 22:25:00,1.7939,1.7939,1.79355,1.79365,132800000.0
2009-06-29 22:30:00,1.79365,1.79365,1.79345,1.79345,78400000.0
2009-06-29 22:35:00,1.79345,1.7938,1.79335,1.79375,94000000.0
2009-06-29 22:40:00,1.79325,1.79385,1.7931,1.7935,371600000.0
2009-06-29 22:45:00,1.7936,1.7936,1.79315,1.79335,228800000.0
2009-06-29 22:50:00,1.79335,1.7935,1.7931,1.7933,391200000.0
2009-06-29 22:55:00,1.7933,1.7936,1.79215,1.79265,361200000.0
2009-06-29 23:00:00,1.79238,1.79325,1.7911,1.79135,281200000.0
2009-06-29 23:05:00,1.7913,1.7928,1.7913,1.7927,148600000.0
2009-06-29 23:10:00,1.79265,1.794,1.7924,1.7933,295800000.0
2009-06-29 23:15:00,1.7933,1.79345,1.79236,1.79285,405400000.0
2009-06-29 23:20:00,1.79285,1.793,1.79275,1.7928,269400000.0
2009-06-29 23:25:00,1.7929,1.793,1.7928,1.79295,91800000.0
2009-06-29 23:30:00,1.79275,1.7939,1.79265,1.79385,171600000.0
2009-06-29 23:35:00,1.79385,1.79385,1.7931,1.7933,50000000.0
2009-06-29 23:40:00,1.7933,1.79335,1.793,1.793,48800000.0
2009-06-29 23:45:00,1.793,1.79315,1.7927,1.79315,84600000.0
2009-06-29 23:50:00,1.79315,1.7939,1.79315,1.7937,140200000.0
2009-06-29 23:55:00,1.7938,1.79435,1.7931,1.79355,203800000.0
2009-06-30 00:00:00,1.7936,1.79385,1.79305,1.79305,152800000.0
2009-06-30 00:05:00,1.7931,1.79375,1.79275,1.7933,204800000.0
2009-06-30 00:10:00,1.79315,1.7932,1.79295,1.79315,39600000.0
2009-06-30 00:15:00,1.79305,1.79345,1.79255,1.79305,259400000.0
2009-06-30 00:20:00,1.79305,1.79305,1.79235,1.79253,81400000.0
2009-06-30 00:25:00,1.793,1.793,1.79215,1.79245,269000000.0
2009-06-30 00:30:00,1.7924,1.79345,1.79195,1.7934,572200000.0
2009-06-30 00:35:00,1.7934,1.7937,1.793,1.79365,330200000.0
2009-06-30 00:40:00,1.79314,1.79385,1.79275,1.79375,261800000.0
2009-06-30 00:45:00,1.7938,1.79385,1.79355,1.7936,126400000.0
2009-06-30 00:50:00,1.79365,1.79395,1.79325,1.7935,296400000.0
2009-06-30 00:55:00,1.79355,1.7946,1.7934,1.7946,369800000.0
2009-06-30 01:00:00,1.7946,1.795,1.79305,1.79445,945600000.0
2009-06-30 01:05:00,1.79445,1.7947,1.79405,1.79455,507800000.0
2009-06-30 01:10:00,1.7945,1.7946,1.79415,1.7942,389800000.0
2009-06-30 01:15:00,1.79425,1.7944,1.79295,1.79385,880200000.0
2009-06-30 01:20:00,1.79385,1.79385,1.7932,1.7938,671800000.0
2009-06-30 01:25:00,1.7938,1.79535,1.79365,1.79395,1090200000.0
2009-06-30 01:30:00,1.79425,1.7946,1.7933,1.7934,327400000.0
2009-06-30 01:35:00,1.7934,1.79365,1.79295,1.7935,414000000.0
2009-06-30 01:40:00,1.7935,1.79425,1.7931,1.79315,786400000.0
2009-06-30 01:45:00,1.79315,1.7936,1.79255,1.7933,741200000.0
2009-06-30 01:50:00,1.7934,1.7934,1.79235,1.7927,315800000.0
2009-06-30 01:55:00,1.7927,1.79305,1.7921,1.7929,973800000.0
2009-06-30 02:00:00,1.79295,1.79375,1.79285,1.79315,755800000.0
2009-06-30 02:05:00,1.7932,1.7939,1.7932,1.79365,747000000.0
2009-06-30 02:10:00,1.79365,1.7954,1.7934,1.7951,1062000000.0
2009-06-30 02:15:00,1.7951,1.7952,1.7933,1.79375,1084000000.0
2009-06-30 02:20:00,1.79375,1.7946,1.7937,1.79415,729200000.0
2009-06-30 02:25:00,1.79415,1.79415,1.79335,1.7937,518000000.0
2009-06-30 02:30:00,1.7936,1.7938,1.79315,1.7937,538400000.0
2009-06-30 02:35:00,1.7937,1.79405,1.79325,1.79395,555000000.0
2009-06-30 02:40:00,1.7939,1.79465,1.79325,1.7943,1209400000.0
2009-06-30 02:45:00,1.7943,1.79475,1.7939,1.79425,710600000.0
2009-06-30 02:50:00,1.7942,1.79515,1.7937,1.79445,896800000.0
2009-06-30 02:55:00,1.7945,1.7956,1.7942,1.79485,892000000.0
2009-06-30 03:00:00,1.79495,1.796,1.7946,1.79535,1610600000.0
2009-06-30 03:05:00,1.79535,1.7964,1.79525,1.7959,1315000000.0
2009-06-30 03:10:00,1.7958,1.79615,1.7948,1.7952,1094800000.0
2009-06-30 03:15:00,1.7952,1.79615,1.7949,1.7954,745800000.0
2009-06-30 03:20:00,1.7954,1.7957,1.79515,1.7955,973600000.0
2009-06-30 03:25:00,1.79555,1.79615,1.79525,1.7956,994600000.0
2009-06-30 03:30:00,1.7956,1.7956,1.79515,1.79525,527600000.0
2009-06-30 03:35:00,1.79525,1.7959,1.79505,1.7958,540400000.0
2009-06-30 03:40:00,1.79575,1.7962,1.7957,1.79595,432800000.0
2009-06-30 03:45:00,1.79595,1.7963,1.7957,1.79575,493600000.0
2009-06-30 03:50:00,1.7957,1.79615,1.7954,1.79605,433800000.0
2009-06-30 03:55:00,1.79605,1.79615,1.7956,1.79565,448200000.0
2009-06-30 04:00:00,1.79565,1.7961,1.7955,1.7961,293400000.0
2009-06-30 04:05:00,1.7961,1.79625,1.796,1.79605,156000000.0
2009-06-30 04:10:00,1.79605,1.7963,1.7958,1.79595,203400000.0
2009-06-30 04:15:00,1.79595,1.79605,1.7954,1.79545,633000000.0
2009-06-30 04:20:00,1.79545,1.79715,1.79545,1.79675,702200000.0
2009-06-30 04:25:00,1.79675,1.7968,1.7962,1.79625,368000000.0
2009-06-30 04:30:00,1.7962,1.79625,1.79554,1.7961,228000000.0
2009-06-30 04:35:00,1.7962,1.79625,1.7956,1.79595,458000000.0
2009-06-30 04:40:00,1.7958,1.79815,1.7958,1.79765,1100800000.0
2009-06-30 04:45:00,1.79765,1.7986,1.79745,1.7978,1484000000.0
2009-06-30 04:50:00,1.7979,1.79905,1.79775,1.79895,1354400000.0
2009-06-30 04:55:00,1.79895,1.7994,1.7985,1.79855,689000000.0
2009-06-30 05:00:00,1.79855,1.79885,1.7981,1.79835,814400000.0
2009-06-30 05:05:00,1.79835,1.7986,1.79765,1.7977,550400000.0
2009-06-30 05:10:00,1.7978,1.7988,1.7978,1.7985,551000000.0
2009-06-30 05:15:00,1.7985,1.79895,1.7982,1.79865,850800000.0
2009-06-30 05:20:00,1.7987,1.79905,1.79865,1.79865,342800000.0
2009-06-30 05:25:00,1.79865,1.79905,1.79855,1.7986,663600000.0
2009-06-30 05:30:00,1.7986,1.7988,1.7981,1.7981,469200000.0
2009-06-30 05:35:00,1.79815,1.7986,1.79795,1.7981,680200000.0
2009-06-30 05:40:00,1.79815,1.79835,1.79795,1.79835,238400000.0
2009-06-30 05:45:00,1.79835,1.79905,1.79825,1.79905,488200000.0
2009-06-30 05:50:00,1.79905,1.79945,1.79875,1.7989,370800000.0
2009-06-30 05:55:00,1.7989,1.7991,1.7982,1.7984,783800000.0
2009-06-30 06:00:00,1.7985,1.7991,1.79815,1.79875,482800000.0
2009-06-30 06:05:00,1.79865,1.79865,1.798,1.79845,292800000.0
2009-06-30 06:10:00,1.7986,1.7986,1.79805,1.79835,273600000.0
2009-06-30 06:15:00,1.79835,1.799,1.7983,1.7985,297000000.0
2009-06-30 06:20:00,1.79835,1.7995,1.7976,1.7989,882200000.0
2009-06-30 06:25:00,1.799,1.799,1.79715,1.79785,803600000.0
2009-06-30 06:30:00,1.79785,1.79825,1.79775,1.798,631400000.0
2009-06-30 06:35:00,1.79805,1.79825,1.79755,1.79805,640800000.0
2009-06-30 06:40:00,1.7981,1.79835,1.79775,1.7983,765000000.0
2009-06-30 06:45:00,1.7983,1.79885,1.79745,1.7975,871200000.0
2009-06-30 06:50:00,1.7974,1.7976,1.79665,1.7973,1047000000.0
2009-06-30 06:55:00,1.79735,1.7979,1.79735,1.79775,602200000.0
2009-06-30 07:00:00,1.7978,1.798,1.79735,1.7979,490800000.0
2009-06-30 07:05:00,1.798,1.7984,1.7972,1.79745,782600000.0
2009-06-30 07:10:00,1.79725,1.79765,1.79705,1.7972,510000000.0
2009-06-30 07:15:00,1.7972,1.7974,1.79665,1.7971,628600000.0
2009-06-30 07:20:00,1.79705,1.79735,1.7969,1.7973,260800000.0
2009-06-30 07:25:00,1.79725,1.79745,1.797,1.7971,275200000.0
2009-06-30 07:30:00,1.7971,1.79805,1.7971,1.7979,299000000.0
2009-06-30 07:35:00,1.79805,1.7988,1.798,1.7987,441400000.0
2009-06-30 07:40:00,1.79875,1.7988,1.79805,1.7982,760600000.0
2009-06-30 07:45:00,1.79815,1.7982,1.79735,1.79795,533800000.0
2009-06-30 07:50:00,1.798,1.79955,1.79785,1.7994,744600000.0
2009-06-30 07:55:00,1.7994,1.8002,1.7993,1.7997,1039400000.0
2009-06-30 08:00:00,1.7995,1.80535,1.7995,1.8047,1197600000.0
2009-06-30 08:05:00,1.80475,1.80665,1.80415,1.80505,1311500000.0
2009-06-30 08:10:00,1.80505,1.806,1.8049,1.8057,995999999.0
2009-06-30 08:15:00,1.8056,1.806,1.80455,1.8059,1411400000.0
2009-06-30 08:20:00,1.80585,1.80595,1.8036,1.8049,1764400000.0
2009-06-30 08:25:00,1.80485,1.80575,1.80445,1.80455,1690800000.0
2009-06-30 08:30:00,1.80455,1.80515,1.8039,1.8042,2578200001.0
2009-06-30 08:35:00,1.8042,1.8055,1.80405,1.8047,2281600000.0
2009-06-30 08:40:00,1.8046,1.80505,1.80385,1.8043,2252200000.0
2009-06-30 08:45:00,1.80385,1.80455,1.80345,1.8041,2066200000.0
2009-06-30 08:50:00,1.8041,1.8046,1.80335,1.8039,1888800000.0
2009-06-30 08:55:00,1.8039,1.80475,1.80375,1.8044,1952000000.0
2009-06-30 09:00:00,1.8046,1.8061,1.8046,1.8057,1989500000.0
2009-06-30 09:05:00,1.80575,1.80705,1.8048,1.8061,2998800001.0
2009-06-30 09:10:00,1.8061,1.8065,1.8052,1.8065,1937200001.0
2009-06-30 09:15:00,1.8065,1.8065,1.80255,1.80255,2211199999.0
2009-06-30 09:20:00,1.80265,1.8054,1.80265,1.8054,2715800001.0
2009-06-30 09:25:00,1.8054,1.80565,1.8037,1.80455,1901600001.0
2009-06-30 09:30:00,1.8046,1.80505,1.8041,1.8045,2467400002.0
2009-06-30 09:35:00,1.80445,1.80495,1.80195,1.8022,2596000002.0
2009-06-30 09:40:00,1.802,1.8033,1.802,1.8029,1943400000.0
2009-06-30 09:45:00,1.80295,1.8036,1.8025,1.80315,2359000000.0
2009-06-30 09:50:00,1.80325,1.8042,1.8029,1.8039,1989600001.0
2009-06-30 09:55:00,1.80385,1.8041,1.80235,1.80245,1715600000.0
2009-06-30 10:00:00,1.80245,1.8026,1.80145,1.802,2235000000.0
2009-06-30 10:05:00,1.80195,1.8032,1.8013,1.80155,2677999999.0
2009-06-30 10:10:00,1.80155,1.80215,1.80085,1.80105,2096400000.0
2009-06-30 10:15:00,1.80105,1.8015,1.80055,1.801,2194000000.0
2009-06-30 10:20:00,1.80105,1.80125,1.799,1.7994,1456400000.0
2009-06-30 10:25:00,1.7995,1.79985,1.7984,1.7993,2587200000.0
2009-06-30 10:30:00,1.79955,1.79955,1.796,1.79905,2716800000.0
2009-06-30 10:35:00,1.7991,1.79955,1.7981,1.7984,2460200000.0
2009-06-30 10:40:00,1.79845,1.7987,1.7966,1.7981,2124600000.0
2009-06-30 10:45:00,1.7981,1.7982,1.79645,1.7974,2207000000.0
2009-06-30 10:50:00,1.79725,1.79855,1.79725,1.7985,1706600000.0
2009-06-30 10:55:00,1.7986,1.7998,1.79835,1.79875,1818800000.0
2009-06-30 11:00:00,1.7988,1.79925,1.7984,1.79875,1956400000.0
2009-06-30 11:05:00,1.79875,1.7989,1.79765,1.79875,1462600000.0
2009-06-30 11:10:00,1.7988,1.7988,1.79735,1.79745,1469400000.0
2009-06-30 11:15:00,1.7975,1.7976,1.79625,1.79645,2174600000.0
2009-06-30 11:20:00,1.79655,1.7968,1.79525,1.79555,2197200001.0
2009-06-30 11:25:00,1.79555,1.79615,1.7952,1.79545,1970800000.0
2009-06-30 11:30:00,1.7954,1.79575,1.79415,1.79505,1400800000.0
2009-06-30 11:35:00,1.7946,1.7956,1.7946,1.79535,1859200000.0
2009-06-30 11:40:00,1.79525,1.7958,1.7948,1.79515,2434600001.0
2009-06-30 11:45:00,1.79515,1.79525,1.7939,1.79435,1903400000.0
2009-06-30 11:50:00,1.7944,1.7949,1.7932,1.7936,2419200000.0
2009-06-30 11:55:00,1.79365,1.79415,1.7927,1.7929,2079000000.0
2009-06-30 12:00:00,1.79305,1.79315,1.792,1.79215,2547200002.0
2009-06-30 12:05:00,1.7923,1.7931,1.79195,1.79255,2011400002.0
2009-06-30 12:10:00,1.79265,1.79315,1.79225,1.7927,2148000002.0
2009-06-30 12:15:00,1.7928,1.79315,1.79065,1.79075,1623800000.0
2009-06-30 12:20:00,1.79075,1.791,1.7887,1.79015,2809000000.0
2009-06-30 12:25:00,1.79005,1.7906,1.7895,1.79055,2760200001.0
2009-06-30 12:30:00,1.7905,1.7911,1.7895,1.7909,2044000001.0
2009-06-30 12:35:00,1.79055,1.79205,1.79055,1.7915,1848200000.0
2009-06-30 12:40:00,1.79155,1.7933,1.79145,1.79325,1640199999.0
2009-06-30 12:45:00,1.7932,1.79355,1.7904,1.79065,2033400000.0
2009-06-30 12:50:00,1.7906,1.7924,1.7905,1.7924,2005800000.0
2009-06-30 12:55:00,1.7924,1.7925,1.7883,1.7883,2200400001.0
2009-06-30 13:00:00,1.7885,1.7907,1.78835,1.79045,1678000001.0
2009-06-30 13:05:00,1.7905,1.79085,1.7899,1.7901,1946000000.0
2009-06-30 13:10:00,1.7902,1.79035,1.78925,1.7901,1597200001.0
2009-06-30 13:15:00,1.7902,1.79105,1.78995,1.79095,930200000.0
2009-06-30 13:20:00,1.79095,1.7933,1.7908,1.79305,1697000000.0
2009-06-30 13:25:00,1.79305,1.79365,1.79175,1.79225,1620200002.0
2009-06-30 13:30:00,1.7922,1.7925,1.7917,1.7917,1424600001.0
2009-06-30 13:35:00,1.7917,1.792,1.7909,1.79145,1893000002.0
2009-06-30 13:40:00,1.7915,1.792,1.7911,1.7916,2166400000.0
2009-06-30 13:45:00,1.79175,1.79405,1.79105,1.7936,2629200000.0
2009-06-30 13:50:00,1.79365,1.79475,1.7932,1.7943,2880800000.0
2009-06-30 13:55:00,1.79445,1.795,1.7928,1.7929,2606200000.0
2009-06-30 14:00:00,1.7929,1.79295,1.79075,1.7908,2346000000.0
2009-06-30 14:05:00,1.7909,1.792,1.7906,1.7909,2360200002.0
2009-06-30 14:10:00,1.7908,1.7914,1.79005,1.79135,2178599999.0
2009-06-30 14:15:00,1.79145,1.7915,1.79005,1.79085,2821800004.0
2009-06-30 14:20:00,1.79085,1.79125,1.79025,1.79095,2200800003.0
2009-06-30 14:25:00,1.79085,1.79105,1.7901,1.79035,2092400000.0
2009-06-30 14:30:00,1.79035,1.79195,1.7902,1.79185,2054000000.0
2009-06-30 14:35:00,1.79185,1.79265,1.7911,1.7913,1709200002.0
2009-06-30 14:40:00,1.79135,1.7915,1.78975,1.7904,2100399999.0
2009-06-30 14:45:00,1.7904,1.79125,1.78915,1.7896,2297000000.0
2009-06-30 14:50:00,1.7896,1.79125,1.78955,1.79105,2293800000.0
2009-06-30 14:55:00,1.79105,1.79205,1.79025,1.7911,2549200000.0
2009-06-30 15:00:00,1.7911,1.79155,1.78875,1.79005,3393200001.0
2009-06-30 15:05:00,1.7901,1.7908,1.7895,1.7902,2463000001.0
2009-06-30 15:10:00,1.79025,1.79185,1.78985,1.79165,2408800000.0
2009-06-30 15:15:00,1.7918,1.7921,1.79075,1.7908,2712399999.0
2009-06-30 15:20:00,1.79085,1.79215,1.79065,1.7918,2381200001.0
2009-06-30 15:25:00,1.7918,1.79235,1.7912,1.79155,1934200001.0
2009-06-30 15:30:00,1.79155,1.7918,1.7909,1.7911,2308400001.0
2009-06-30 15:35:00,1.7911,1.7914,1.7901,1.7911,2293400001.0
2009-06-30 15:40:00,1.7912,1.79125,1.7902,1.79065,2049799999.0
2009-06-30 15:45:00,1.79065,1.79135,1.7903,1.7907,2079800000.0
2009-06-30 15:50:00,1.7907,1.7912,1.79005,1.79055,2433600000.0
2009-06-30 15:55:00,1.79055,1.79125,1.79025,1.79065,2117800000.0
2009-06-30 16:00:00,1.7907,1.7907,1.7885,1.7888,2590400000.0
2009-06-30 16:05:00,1.7888,1.78945,1.78695,1.7874,3166000000.0
2009-06-30 16:10:00,1.7875,1.78825,1.78645,1.7877,2769800001.0
2009-06-30 16:15:00,1.7877,1.78865,1.7872,1.7879,2974200000.0
2009-06-30 16:20:00,1.788,1.7892,1.78745,1.78855,3030400000.0
2009-06-30 16:25:00,1.78855,1.79035,1.788,1.79,2973000001.0
2009-06-30 16:30:00,1.79005,1.7903,1.78755,1.7882,2992200000.0
2009-06-30 16:35:00,1.7883,1.7894,1.78765,1.7893,2310200000.0
2009-06-30 16:40:00,1.78935,1.7896,1.7876,1.7879,2456800000.0
2009-06-30 16:45:00,1.7879,1.78915,1.7872,1.7887,3022400000.0
2009-06-30 16:50:00,1.7887,1.78945,1.78765,1.78935,2570400000.0
2009-06-30 16:55:00,1.7893,1.7912,1.7883,1.7902,2635400000.0
2009-06-30 17:00:00,1.79035,1.79195,1.79005,1.79095,2908400000.0
2009-06-30 17:05:00,1.79095,1.79145,1.789,1.78965,3226600000.0
2009-06-30 17:10:00,1.7897,1.7897,1.7879,1.7881,1619900000.0
2009-06-30 17:15:00,1.78805,1.7885,1.78715,1.78735,2523200000.0
2009-06-30 17:20:00,1.7873,1.788,1.7862,1.7875,2376200000.0
2009-06-30 17:25:00,1.7875,1.789,1.78675,1.78865,2228800000.0
2009-06-30 17:30:00,1.78885,1.7894,1.7881,1.7884,2464800000.0
2009-06-30 17:35:00,1.78845,1.79015,1.788,1.7897,2241400000.0
2009-06-30 17:40:00,1.7897,1.7915,1.7897,1.79115,2452000000.0
2009-06-30 17:45:00,1.79115,1.79145,1.7901,1.7904,1677000000.0
2009-06-30 17:50:00,1.79035,1.79045,1.78815,1.7888,1862600000.0
2009-06-30 17:55:00,1.78885,1.78905,1.78745,1.78765,1541400000.0
2009-06-30 18:00:00,1.7877,1.788,1.78675,1.78725,1689000000.0
2009-06-30 18:05:00,1.7873,1.78775,1.78665,1.78675,1600800000.0
2009-06-30 18:10:00,1.78665,1.78685,1.78575,1.78655,1435400000.0
2009-06-30 18:15:00,1.7866,1.7872,1.78605,1.7866,1760000000.0
2009-06-30 18:20:00,1.78665,1.7871,1.786,1.78705,1470200000.0
2009-06-30 18:25:00,1.78705,1.7878,1.7869,1.7877,942800000.0
2009-06-30 18:30:00,1.78765,1.78785,1.78645,1.78685,1414400000.0
2009-06-30 18:35:00,1.78685,1.78755,1.7866,1.7868,1328600000.0
2009-06-30 18:40:00,1.78675,1.78775,1.78625,1.78745,1487800000.0
2009-06-30 18:45:00,1.78745,1.7877,1.78715,1.7875,911600000.0
2009-06-30 18:50:00,1.78755,1.78785,1.7868,1.7869,841600000.0
2009-06-30 18:55:00,1.7869,1.7876,1.78555,1.7861,1623800000.0
2009-06-30 19:00:00,1.78615,1.7869,1.78575,1.7865,1735800001.0
2009-06-30 19:05:00,1.78645,1.7871,1.786,1.78695,1742000001.0
2009-06-30 19:10:00,1.787,1.7876,1.78685,1.7874,997800000.0
2009-06-30 19:15:00,1.78725,1.7875,1.787,1.7873,1238000000.0
2009-06-30 19:20:00,1.7873,1.78755,1.7863,1.7864,1092800000.0
2009-06-30 19:25:00,1.7864,1.78695,1.78585,1.78685,1097000000.0
2009-06-30 19:30:00,1.7869,1.7871,1.78615,1.78635,1238000000.0
2009-06-30 19:35:00,1.78635,1.78745,1.7863,1.7871,1597000000.0
2009-06-30 19:40:00,1.78715,1.7875,1.78665,1.7869,616800000.0
2009-06-30 19:45:00,1.7869,1.78715,1.78665,1.787,789600000.0
2009-06-30 19:50:00,1.78705,1.7872,1.78665,1.7867,729600000.0
2009-06-30 19:55:00,1.78665,1.7871,1.78635,1.78655,1111600000.0
2009-06-30 20:00:00,1.78655,1.7871,1.7864,1.78695,1111200000.0
2009-06-30 20:05:00,1.78695,1.7871,1.78635,1.78655,1195800000.0
2009-06-30 20:10:00,1.78655,1.78695,1.78625,1.7863,867600000.0
2009-06-30 20:15:00,1.7864,1.78665,1.78565,1.78585,745000000.0
2009-06-30 20:20:00,1.7859,1.7866,1.78585,1.7866,902200000.0
2009-06-30 20:25:00,1.78655,1.78685,1.78625,1.78665,945400000.0
2009-06-30 20:30:00,1.78665,1.787,1.78635,1.7869,672400000.0
2009-06-30 20:35:00,1.78685,1.78705,1.78655,1.7866,1125200000.0
2009-06-30 20:40:00,1.78665,1.78715,1.7866,1.787,814200000.0
2009-06-30 20:45:00,1.787,1.7877,1.7869,1.78755,820800000.0
2009-06-30 20:50:00,1.7876,1.7881,1.78725,1.7878,1501100000.0
2009-06-30 20:55:00,1.78785,1.78815,1.7869,1.7869,1442900001.0
2009-06-30 21:00:00,1.7869,1.788,1.78675,1.78785,1556800000.0
2009-06-30 21:05:00,1.7878,1.78785,1.78745,1.7878,615800002.0
2009-06-30 21:10:00,1.7878,1.7879,1.787,1.7874,967600001.0
2009-06-30 21:15:00,1.7874,1.78795,1.787,1.7877,947400000.0
2009-06-30 21:20:00,1.78765,1.78765,1.78645,1.7868,888600000.0
2009-06-30 21:25:00,1.7868,1.78745,1.7868,1.78725,1040200000.0
2009-06-30 21:30:00,1.78725,1.78755,1.7867,1.7872,1242800000.0
2009-06-30 21:35:00,1.78735,1.7876,1.787,1.78725,1000800000.0
2009-06-30 21:40:00,1.78725,1.7878,1.787,1.78765,1494200004.0
2009-06-30 21:45:00,1.7877,1.78785,1.7872,1.7876,1076200000.0
2009-06-30 21:50:00,1.7876,1.7878,1.78725,1.78735,724300000.0
2009-06-30 21:55:00,1.78725,1.7877,1.7871,1.78745,986400000.0
2009-06-30 22:00:00,1.78745,1.78825,1.78685,1.7879,1114800001.0
2009-06-30 22:05:00,1.7879,1.78795,1.7873,1.7876,912000000.0
2009-06-30 22:10:00,1.7876,1.7879,1.7874,1.78755,347600000.0
2009-06-30 22:15:00,1.78735,1.7878,1.78635,1.78685,624000000.0
2009-06-30 22:20:00,1.7869,1.78725,1.78545,1.7864,865400000.0
2009-06-30 22:25:00,1.78635,1.7872,1.78635,1.7872,434000000.0
2009-06-30 22:30:00,1.7872,1.7872,1.7865,1.78685,419700000.0
2009-06-30 22:35:00,1.78695,1.7876,1.78675,1.7875,695199999.0
2009-06-30 22:40:00,1.7874,1.78785,1.78725,1.78745,378000000.0
2009-06-30 22:45:00,1.78755,1.7884,1.78745,1.7876,451800000.0
2009-06-30 22:50:00,1.78765,1.7878,1.78735,1.78775,196600000.0
2009-06-30 22:55:00,1.78775,1.7878,1.78695,1.78745,100400000.0
2009-06-30 23:00:00,1.78712,1.78805,1.78688,1.7878,140800000.0
2009-06-30 23:05:00,1.7877,1.78895,1.78755,1.78775,124800000.0
2009-06-30 23:10:00,1.78785,1.78795,1.7869,1.78705,176800000.0
2009-06-30 23:15:00,1.78705,1.78825,1.78705,1.7877,78200000.0
2009-06-30 23:20:00,1.78785,1.78815,1.78774,1.7878,59000000.0
2009-06-30 23:25:00,1.78775,1.78835,1.78754,1.78825,110800000.0
2009-06-30 23:30:00,1.78835,1.78865,1.78795,1.7882,257200000.0
2009-06-30 23:35:00,1.7882,1.7883,1.7874,1.7874,111200000.0
2009-06-30 23:40:00,1.7874,1.7882,1.78735,1.7878,162600000.0
2009-06-30 23:45:00,1.7878,1.78805,1.7878,1.78785,113400000.0
2009-06-30 23:50:00,1.78785,1.78815,1.78749,1.78785,102200000.0
2009-06-30 23:55:00,1.7883,1.78845,1.78695,1.78755,257200000.0
2009-07-01 00:00:00,1.78755,1.78785,1.7873,1.7878,166400000.0
2009-07-01 00:05:00,1.78775,1.7881,1.78705,1.78755,260000000.0
2009-07-01 00:10:00,1.78755,1.7877,1.78696,1.78745,155800000.0
2009-07-01 00:15:00,1.7874,1.78755,1.78677,1.7872,251800000.0
2009-07-01 00:20:00,1.7872,1.78755,1.7872,1.78755,43200000.0
2009-07-01 00:25:00,1.78735,1.7875,1.78705,1.7871,34000000.0
2009-07-01 00:30:00,1.7871,1.78725,1.78697,1.78725,149200000.0
2009-07-01 00:35:00,1.7872,1.7873,1.78674,1.7872,228000000.0
2009-07-01 00:40:00,1.7872,1.7876,1.78715,1.78755,44600000.0
2009-07-01 00:45:00,1.78755,1.78785,1.78745,1.78775,202400000.0
2009-07-01 00:50:00,1.7877,1.78775,1.78765,1.78765,24800000.0
2009-07-01 00:55:00,1.78765,1.7878,1.78755,1.78765,81600000.0
2009-07-01 01:00:00,1.7876,1.78795,1.78685,1.78715,350300000.0
2009-07-01 01:05:00,1.78715,1.7875,1.78705,1.78715,150800000.0
2009-07-01 01:10:00,1.78715,1.78735,1.78695,1.78725,239800000.0
2009-07-01 01:15:00,1.7872,1.78735,1.787,1.78725,262400000.0
2009-07-01 01:20:00,1.7872,1.7877,1.7865,1.7876,865200000.0
2009-07-01 01:25:00,1.78755,1.78765,1.78675,1.7873,682000000.0
2009-07-01 01:30:00,1.7874,1.78875,1.7874,1.78785,865800000.0
2009-07-01 01:35:00,1.78775,1.7885,1.78775,1.7882,397800000.0
2009-07-01 01:40:00,1.7882,1.7884,1.7874,1.7874,489000000.0
2009-07-01 01:45:00,1.7875,1.7877,1.7875,1.78765,163800000.0
2009-07-01 01:50:00,1.78765,1.7883,1.78695,1.7882,694200000.0
2009-07-01 01:55:00,1.78825,1.7884,1.7876,1.78835,722200001.0
2009-07-01 02:00:00,1.78835,1.7888,1.7882,1.78845,564000000.0
2009-07-01 02:05:00,1.7885,1.78855,1.7871,1.7875,655400000.0
2009-07-01 02:10:00,1.7876,1.78815,1.7875,1.78795,513200000.0
2009-07-01 02:15:00,1.78795,1.7885,1.7878,1.78785,473600000.0
2009-07-01 02:20:00,1.78775,1.78795,1.78745,1.7877,330000000.0
2009-07-01 02:25:00,1.7876,1.7882,1.7876,1.788,418000000.0
2009-07-01 02:30:00,1.7881,1.78845,1.78785,1.7883,537600000.0
2009-07-01 02:35:00,1.78835,1.7884,1.78795,1.7882,551400000.0
2009-07-01 02:40:00,1.78825,1.7883,1.788,1.7882,193800000.0
2009-07-01 02:45:00,1.78825,1.7883,1.78775,1.788,295600000.0
2009-07-01 02:50:00,1.78795,1.7881,1.7826,1.7826,699800000.0
2009-07-01 02:55:00,1.7823,1.7847,1.7823,1.7846,1247400000.0
2009-07-01 03:00:00,1.7846,1.7859,1.78435,1.78535,1537600000.0
2009-07-01 03:05:00,1.78535,1.78615,1.78485,1.7861,1628800000.0
2009-07-01 03:10:00,1.7861,1.78685,1.7857,1.7862,909200000.0
2009-07-01 03:15:00,1.78615,1.7867,1.78535,1.78575,949800000.0
2009-07-01 03:20:00,1.7857,1.78675,1.78545,1.78675,430600000.0
2009-07-01 03:25:00,1.78685,1.78705,1.7864,1.7867,361200000.0
2009-07-01 03:30:00,1.7867,1.7872,1.78555,1.7863,1677000000.0
2009-07-01 03:35:00,1.7863,1.7871,1.7861,1.7867,962600000.0
2009-07-01 03:40:00,1.7867,1.7875,1.7864,1.7866,767200000.0
2009-07-01 03:45:00,1.78665,1.7871,1.78635,1.7867,949200000.0
2009-07-01 03:50:00,1.78635,1.7872,1.7863,1.78705,1058000000.0
2009-07-01 03:55:00,1.7871,1.78785,1.7871,1.78725,278400000.0
2009-07-01 04:00:00,1.78715,1.78725,1.78625,1.7865,515200000.0
2009-07-01 04:05:00,1.7865,1.78685,1.7863,1.7867,284000000.0
2009-07-01 04:10:00,1.7868,1.7868,1.7861,1.7862,307200000.0
2009-07-01 04:15:00,1.7862,1.7862,1.7857,1.7859,831600000.0
2009-07-01 04:20:00,1.786,1.786,1.7855,1.78575,370200000.0
2009-07-01 04:25:00,1.7858,1.78605,1.7856,1.78605,259600000.0
2009-07-01 04:30:00,1.78615,1.7864,1.7859,1.786,519600000.0
2009-07-01 04:35:00,1.7861,1.7865,1.7861,1.78615,219600000.0
2009-07-01 04:40:00,1.7862,1.7862,1.7857,1.78585,299200000.0
2009-07-01 04:45:00,1.78585,1.78605,1.78585,1.78605,94000000.0
2009-07-01 04:50:00,1.78605,1.7863,1.7856,1.7859,579200000.0
2009-07-01 04:55:00,1.7859,1.78635,1.7858,1.7862,349200000.0
2009-07-01 05:00:00,1.78615,1.7862,1.78565,1.78575,389200000.0
2009-07-01 05:05:00,1.7857,1.78575,1.78525,1.78545,316800000.0
2009-07-01 05:10:00,1.7854,1.7855,1.78525,1.78525,227600000.0
2009-07-01 05:15:00,1.78535,1.7858,1.78535,1.78545,261800000.0
2009-07-01 05:20:00,1.78545,1.7855,1.7854,1.7854,122800000.0
2009-07-01 05:25:00,1.7855,1.7857,1.7854,1.7857,453600000.0
2009-07-01 05:30:00,1.7857,1.786,1.78535,1.78585,651000000.0
2009-07-01 05:35:00,1.7857,1.7866,1.78565,1.7865,924400000.0
2009-07-01 05:40:00,1.7865,1.7867,1.78555,1.78595,525200000.0
2009-07-01 05:45:00,1.786,1.7863,1.7859,1.7859,324800000.0
2009-07-01 05:50:00,1.7859,1.78605,1.78535,1.78575,454800000.0
2009-07-01 05:55:00,1.78575,1.78625,1.78525,1.786,544000000.0
2009-07-01 06:00:00,1.78605,1.78615,1.7857,1.78585,511600000.0
2009-07-01 06:05:00,1.78585,1.78645,1.7858,1.78635,334800000.0
2009-07-01 06:10:00,1.78635,1.787,1.78605,1.78665,433800000.0
2009-07-01 06:15:00,1.78665,1.78665,1.786,1.786,271200000.0
2009-07-01 06:20:00,1.78605,1.78655,1.7859,1.78635,284000000.0
2009-07-01 06:25:00,1.78635,1.7865,1.7857,1.78585,264800000.0
2009-07-01 06:30:00,1.78585,1.78585,1.7847,1.78495,621600000.0
2009-07-01 06:35:00,1.78495,1.78535,1.78485,1.7852,460400000.0
2009-07-01 06:40:00,1.78515,1.78555,1.785,1.78535,196800000.0
2009-07-01 06:45:00,1.78545,1.7855,1.7844,1.7846,423600000.0
2009-07-01 06:50:00,1.7845,1.7845,1.7839,1.7842,419800000.0
2009-07-01 06:55:00,1.7842,1.7844,1.78395,1.7843,234000000.0
2009-07-01 07:00:00,1.7842,1.7842,1.78335,1.784,586800000.0
2009-07-01 07:05:00,1.784,1.78415,1.78365,1.78375,496600000.0
2009-07-01 07:10:00,1.78385,1.78405,1.78345,1.7837,550800000.0
2009-07-01 07:15:00,1.7837,1.7837,1.78185,1.782,921600000.0
2009-07-01 07:20:00,1.782,1.78235,1.78185,1.78205,834400000.0
2009-07-01 07:25:00,1.78205,1.78225,1.78055,1.78065,1655200000.0
2009-07-01 07:30:00,1.7807,1.7815,1.78055,1.78085,1410000000.0
2009-07-01 07:35:00,1.7809,1.78125,1.78055,1.7812,1005400000.0
2009-07-01 07:40:00,1.78105,1.78185,1.78075,1.78145,1176000000.0
2009-07-01 07:45:00,1.78145,1.78165,1.78065,1.7811,1121400000.0
2009-07-01 07:50:00,1.7811,1.7811,1.7797,1.78035,1121200000.0
2009-07-01 07:55:00,1.78035,1.78105,1.7803,1.7808,1139600000.0
2009-07-01 08:00:00,1.78085,1.7819,1.7804,1.7816,978200000.0
2009-07-01 08:05:00,1.7816,1.78265,1.78075,1.7824,927600000.0
2009-07-01 08:10:00,1.7824,1.78265,1.7809,1.78215,1049000000.0
2009-07-01 08:15:00,1.7821,1.7822,1.7808,1.78115,721000000.0
2009-07-01 08:20:00,1.7811,1.7824,1.7811,1.7824,526800000.0
2009-07-01 08:25:00,1.7824,1.78315,1.78155,1.7822,778200000.0
2009-07-01 08:30:00,1.7822,1.78345,1.7821,1.7828,1072800000.0
2009-07-01 08:35:00,1.7828,1.7828,1.78195,1.7826,1313800001.0
2009-07-01 08:40:00,1.7826,1.7836,1.78245,1.78345,1099800000.0
2009-07-01 08:45:00,1.78345,1.78365,1.78255,1.78305,1151400000.0
2009-07-01 08:50:00,1.78325,1.78345,1.7824,1.783,1759400000.0
2009-07-01 08:55:00,1.783,1.78305,1.781,1.78135,1914010000.0
2009-07-01 09:00:00,1.78125,1.7822,1.77975,1.78035,1976400000.0
2009-07-01 09:05:00,1.78035,1.7812,1.77945,1.7796,1731200000.0
2009-07-01 09:10:00,1.77955,1.7804,1.77945,1.77995,1978600000.0
2009-07-01 09:15:00,1.77995,1.7812,1.77985,1.7812,1686200000.0
2009-07-01 09:20:00,1.78125,1.7813,1.7803,1.7803,1573000000.0
2009-07-01 09:25:00,1.7802,1.7816,1.77945,1.7805,2228000000.0
2009-07-01 09:30:00,1.7805,1.78135,1.78,1.78095,2165400000.0
2009-07-01 09:35:00,1.78095,1.78195,1.7808,1.7815,1737400000.0
2009-07-01 09:40:00,1.78145,1.78335,1.7812,1.7832,1852800000.0
2009-07-01 09:45:00,1.7832,1.7838,1.78235,1.7824,1875200000.0
2009-07-01 09:50:00,1.7824,1.78255,1.78065,1.78175,2360400000.0
2009-07-01 09:55:00,1.7817,1.78195,1.7808,1.7813,1744800000.0
2009-07-01 10:00:00,1.7813,1.7819,1.7804,1.7816,1887200000.0
2009-07-01 10:05:00,1.78165,1.7821,1.7808,1.78195,1562000000.0
2009-07-01 10:10:00,1.78195,1.78265,1.7818,1.7823,1082400000.0
2009-07-01 10:15:00,1.7823,1.78275,1.78075,1.781,1869000000.0
2009-07-01 10:20:00,1.781,1.7812,1.77915,1.77955,1670600000.0
2009-07-01 10:25:00,1.7796,1.7798,1.7779,1.77855,1577600000.0
2009-07-01 10:30:00,1.7786,1.77865,1.7769,1.77805,1767200000.0
2009-07-01 10:35:00,1.7785,1.7798,1.77835,1.77975,2048000000.0
2009-07-01 10:40:00,1.77965,1.77975,1.77875,1.77915,1289800000.0
2009-07-01 10:45:00,1.77915,1.78005,1.77915,1.77975,1060200000.0
2009-07-01 10:50:00,1.77975,1.78035,1.77935,1.77975,1512200000.0
2009-07-01 10:55:00,1.7798,1.7807,1.77925,1.7803,1568600000.0
2009-07-01 11:00:00,1.78025,1.78065,1.77965,1.77985,1313000000.0
2009-07-01 11:05:00,1.77985,1.77995,1.77925,1.7795,1791400000.0
2009-07-01 11:10:00,1.77945,1.78,1.7794,1.7795,1093600000.0
2009-07-01 11:15:00,1.7795,1.7808,1.7794,1.78075,1147400000.0
2009-07-01 11:20:00,1.78065,1.7811,1.7799,1.78055,1034200000.0
2009-07-01 11:25:00,1.78055,1.78165,1.7801,1.78055,1775600000.0
2009-07-01 11:30:00,1.78055,1.7815,1.7796,1.78115,1735200000.0
2009-07-01 11:35:00,1.7812,1.7824,1.78115,1.78225,1610200000.0
2009-07-01 11:40:00,1.78225,1.78235,1.78155,1.78195,1466400000.0
2009-07-01 11:45:00,1.78195,1.78205,1.7811,1.7813,1227400001.0
2009-07-01 11:50:00,1.7814,1.78195,1.78105,1.7812,1306800000.0
2009-07-01 11:55:00,1.78105,1.78155,1.7807,1.78105,1556200000.0
2009-07-01 12:00:00,1.78105,1.78155,1.78065,1.78125,1967600000.0
2009-07-01 12:05:00,1.78125,1.7814,1.78035,1.78055,1219000001.0
2009-07-01 12:10:00,1.7806,1.78165,1.78045,1.78165,1218000000.0
2009-07-01 12:15:00,1.78165,1.7826,1.7816,1.7821,1375200000.0
2009-07-01 12:20:00,1.7821,1.7824,1.78155,1.78175,1184200000.0
2009-07-01 12:25:00,1.78165,1.782,1.7815,1.78185,1486400000.0
2009-07-01 12:30:00,1.7818,1.7822,1.78145,1.7821,1441600000.0
2009-07-01 12:35:00,1.7821,1.78275,1.78185,1.78235,1557400000.0
2009-07-01 12:40:00,1.78245,1.78285,1.782,1.78245,2011000000.0
2009-07-01 12:45:00,1.78245,1.78255,1.7816,1.78205,824800000.0
2009-07-01 12:50:00,1.782,1.7823,1.7816,1.78165,1107200000.0
2009-07-01 12:55:00,1.7817,1.7828,1.7816,1.782,1070200000.0
2009-07-01 13:00:00,1.78185,1.78265,1.7816,1.7824,1527600000.0
2009-07-01 13:05:00,1.7824,1.78295,1.78185,1.7822,2040600000.0
2009-07-01 13:10:00,1.7822,1.7822,1.78115,1.7818,1824600000.0
2009-07-01 13:15:00,1.78175,1.7822,1.7814,1.7822,1363400000.0
2009-07-01 13:20:00,1.7821,1.78245,1.7817,1.78245,1236400000.0
2009-07-01 13:25:00,1.7824,1.7828,1.78215,1.7826,1411600000.0
2009-07-01 13:30:00,1.78255,1.78265,1.7822,1.7825,1303400000.0
2009-07-01 13:35:00,1.7825,1.78285,1.78205,1.7821,1208200000.0
2009-07-01 13:40:00,1.78205,1.78275,1.7819,1.7824,1400200000.0
2009-07-01 13:45:00,1.78245,1.78245,1.78185,1.7822,1666400000.0
2009-07-01 13:50:00,1.78215,1.78265,1.7819,1.7822,1535200000.0
2009-07-01 13:55:00,1.78215,1.7826,1.78185,1.78225,1424800000.0
2009-07-01 14:00:00,1.78225,1.78225,1.7813,1.78155,1748000000.0
2009-07-01 14:05:00,1.78155,1.78155,1.7806,1.7807,2210600001.0
2009-07-01 14:10:00,1.7807,1.78095,1.77915,1.7795,2319200000.0
2009-07-01 14:15:00,1.7795,1.78165,1.77885,1.78095,2460400000.0
2009-07-01 14:20:00,1.7807,1.7813,1.7798,1.77995,2914400000.0
2009-07-01 14:25:00,1.77985,1.7806,1.7792,1.7794,2440600000.0
2009-07-01 14:30:00,1.7793,1.7811,1.77925,1.7804,2292800000.0
2009-07-01 14:35:00,1.78035,1.7807,1.7797,1.78025,2020600000.0
2009-07-01 14:40:00,1.78025,1.78095,1.77965,1.78055,1901000000.0
2009-07-01 14:45:00,1.7807,1.78125,1.77965,1.77965,2161200000.0
2009-07-01 14:50:00,1.77975,1.77975,1.7783,1.7794,1798600000.0
2009-07-01 14:55:00,1.7793,1.7794,1.77765,1.7777,2004000000.0
2009-07-01 15:00:00,1.77775,1.77885,1.7773,1.77865,1838800000.0
2009-07-01 15:05:00,1.77865,1.7789,1.7776,1.77795,1782200000.0
2009-07-01 15:10:00,1.7781,1.77885,1.77755,1.77755,1948000000.0
2009-07-01 15:15:00,1.77745,1.7789,1.777,1.77835,2143200000.0
2009-07-01 15:20:00,1.77835,1.7797,1.77825,1.7796,2141000000.0
2009-07-01 15:25:00,1.7796,1.77965,1.77805,1.7787,2161200000.0
2009-07-01 15:30:00,1.7786,1.7792,1.7778,1.77795,2387600000.0
2009-07-01 15:35:00,1.77795,1.7795,1.77785,1.77865,2204800000.0
2009-07-01 15:40:00,1.7788,1.7791,1.7778,1.778,2220400000.0
2009-07-01 15:45:00,1.778,1.7786,1.77795,1.77825,2069400000.0
2009-07-01 15:50:00,1.77835,1.7788,1.7777,1.77795,1933200000.0
2009-07-01 15:55:00,1.778,1.7804,1.77775,1.78,1958800000.0
2009-07-01 16:00:00,1.78005,1.78085,1.77975,1.78005,2430000000.0
2009-07-01 16:05:00,1.77995,1.7804,1.77945,1.7798,2392400000.0
2009-07-01 16:10:00,1.77975,1.78005,1.77925,1.7797,1744600000.0
2009-07-01 16:15:00,1.7797,1.781,1.7795,1.7796,1903200000.0
2009-07-01 16:20:00,1.7796,1.781,1.7796,1.7802,2475000000.0
2009-07-01 16:25:00,1.7802,1.78155,1.78,1.78125,2894400000.0
2009-07-01 16:30:00,1.78125,1.78175,1.78075,1.78135,2067800000.0
2009-07-01 16:35:00,1.78135,1.7817,1.7807,1.78135,2030500000.0
2009-07-01 16:40:00,1.7813,1.7814,1.7805,1.78075,1866200000.0
2009-07-01 16:45:00,1.78075,1.7808,1.7788,1.77925,1964400000.0
2009-07-01 16:50:00,1.77925,1.7793,1.77745,1.7779,2010200000.0
2009-07-01 16:55:00,1.7779,1.77865,1.77635,1.7771,2196800000.0
2009-07-01 17:00:00,1.7771,1.77815,1.7767,1.7779,1909200000.0
2009-07-01 17:05:00,1.7779,1.7787,1.77765,1.77795,2063000000.0
2009-07-01 17:10:00,1.7779,1.7785,1.77655,1.77675,2021400000.0
2009-07-01 17:15:00,1.77675,1.77735,1.77525,1.7759,2020000000.0
2009-07-01 17:20:00,1.7759,1.7766,1.77485,1.7765,2092400000.0
2009-07-01 17:25:00,1.7765,1.7766,1.77475,1.77515,1996600000.0
2009-07-01 17:30:00,1.7752,1.7759,1.77465,1.77555,2212200000.0
2009-07-01 17:35:00,1.77555,1.7759,1.77505,1.7754,1517000000.0
2009-07-01 17:40:00,1.7754,1.7762,1.7751,1.77575,1588200000.0
2009-07-01 17:45:00,1.77575,1.7761,1.7751,1.7759,1644800000.0
2009-07-01 17:50:00,1.7757,1.77615,1.77485,1.7752,1942000000.0
2009-07-01 17:55:00,1.7752,1.7754,1.77095,1.771,1808000000.0
2009-07-01 18:00:00,1.77085,1.77135,1.7696,1.77065,3162599999.0
2009-07-01 18:05:00,1.77065,1.77145,1.7697,1.77115,2602200000.0
2009-07-01 18:10:00,1.7712,1.77145,1.7693,1.7696,2103800001.0
2009-07-01 18:15:00,1.76965,1.77,1.7691,1.7699,2091200000.0
2009-07-01 18:20:00,1.76995,1.77125,1.76995,1.77055,1423000000.0
2009-07-01 18:25:00,1.7706,1.77125,1.77055,1.77075,1866999998.0
2009-07-01 18:30:00,1.7708,1.77095,1.769,1.7694,2024800000.0
2009-07-01 18:35:00,1.76935,1.7696,1.76865,1.7687,2042200001.0
2009-07-01 18:40:00,1.7687,1.7701,1.76845,1.7701,1371999999.0
2009-07-01 18:45:00,1.77005,1.77125,1.7696,1.77105,911800000.0
2009-07-01 18:50:00,1.77105,1.7717,1.7708,1.7714,966000000.0
2009-07-01 18:55:00,1.77145,1.77185,1.77065,1.77175,1342800000.0
2009-07-01 19:00:00,1.77175,1.77195,1.7708,1.7708,1430600000.0
2009-07-01 19:05:00,1.7707,1.7711,1.7702,1.7708,1011200000.0
2009-07-01 19:10:00,1.7708,1.7713,1.7705,1.771,1043600000.0
2009-07-01 19:15:00,1.771,1.77135,1.7706,1.7707,1047000000.0
2009-07-01 19:20:00,1.7706,1.771,1.7706,1.77075,604800000.0
2009-07-01 19:25:00,1.77075,1.77125,1.77025,1.77105,1330000000.0
2009-07-01 19:30:00,1.77115,1.7715,1.77045,1.77045,1252000000.0
2009-07-01 19:35:00,1.7704,1.77085,1.7701,1.77025,970200000.0
2009-07-01 19:40:00,1.77065,1.77095,1.7701,1.77095,1128600000.0
2009-07-01 19:45:00,1.7708,1.77135,1.77075,1.7712,1030600000.0
2009-07-01 19:50:00,1.7709,1.7712,1.77055,1.77065,854600000.0
2009-07-01 19:55:00,1.77065,1.7711,1.7705,1.77095,837000000.0
2009-07-01 20:00:00,1.771,1.7711,1.77035,1.77065,1133600000.0
2009-07-01 20:05:00,1.7707,1.77215,1.7703,1.7715,1691200000.0
2009-07-01 20:10:00,1.7715,1.77155,1.77065,1.7711,1400400001.0
2009-07-01 20:15:00,1.7711,1.7715,1.77065,1.77135,905600000.0
2009-07-01 20:20:00,1.7713,1.77145,1.77065,1.7713,1051400000.0
2009-07-01 20:25:00,1.7713,1.773,1.7713,1.7713,1451600000.0
2009-07-01 20:30:00,1.7713,1.7716,1.77065,1.7709,1086800000.0
2009-07-01 20:35:00,1.77105,1.77165,1.77075,1.7709,930000000.0
2009-07-01 20:40:00,1.7709,1.77135,1.77075,1.77105,904600000.0
2009-07-01 20:45:00,1.771,1.77115,1.77055,1.77065,793200000.0
2009-07-01 20:50:00,1.7707,1.7709,1.7704,1.77065,997400000.0
2009-07-01 20:55:00,1.77065,1.7713,1.7702,1.7704,1552800000.0
2009-07-01 21:00:00,1.7704,1.77085,1.77035,1.77045,1001600000.0
2009-07-01 21:05:00,1.7705,1.77075,1.7701,1.7702,993200000.0
2009-07-01 21:10:00,1.7703,1.7706,1.76895,1.76915,1274600001.0
2009-07-01 21:15:00,1.76925,1.7704,1.7692,1.7695,1279800001.0
2009-07-01 21:20:00,1.7696,1.77,1.76925,1.7699,1308200000.0
2009-07-01 21:25:00,1.7699,1.7703,1.76955,1.7699,753600000.0
2009-07-01 21:30:00,1.76985,1.76995,1.7693,1.76945,720200000.0
2009-07-01 21:35:00,1.7695,1.7704,1.7695,1.7697,819600000.0
2009-07-01 21:40:00,1.7697,1.7709,1.76945,1.7704,1655800004.0
2009-07-01 21:45:00,1.7704,1.77085,1.7703,1.7708,1163600001.0
2009-07-01 21:50:00,1.77075,1.77085,1.76995,1.7705,2130200004.0
2009-07-01 21:55:00,1.7705,1.7706,1.76995,1.7701,1433600000.0
2009-07-01 22:00:00,1.77015,1.77095,1.7698,1.77095,728600001.0
2009-07-01 22:05:00,1.771,1.77115,1.77035,1.7709,328800000.0
2009-07-01 22:10:00,1.77085,1.77095,1.7705,1.77085,343200004.0
2009-07-01 22:15:00,1.7705,1.77095,1.77048,1.77095,547200001.0
2009-07-01 22:20:00,1.77095,1.77095,1.77015,1.77035,494600000.0
2009-07-01 22:25:00,1.77006,1.771,1.77001,1.7709,340200000.0
2009-07-01 22:30:00,1.77115,1.77115,1.77035,1.77085,481400000.0
2009-07-01 22:35:00,1.77085,1.771,1.7705,1.77085,492800002.0
2009-07-01 22:40:00,1.7708,1.77195,1.7705,1.7712,943200001.0
2009-07-01 22:45:00,1.77125,1.7716,1.7712,1.77155,557400000.0
2009-07-01 22:50:00,1.77165,1.77165,1.77075,1.77095,535000000.0
2009-07-01 22:55:00,1.7709,1.7716,1.77085,1.77125,340600000.0
2009-07-01 23:00:00,1.77124,1.77165,1.77031,1.7712,268600000.0
2009-07-01 23:05:00,1.77125,1.77125,1.77015,1.77025,175400000.0
2009-07-01 23:10:00,1.77035,1.7712,1.77015,1.7711,89000000.0
2009-07-01 23:15:00,1.7705,1.77115,1.77015,1.7703,127400000.0
2009-07-01 23:20:00,1.77035,1.77035,1.77,1.77015,61600000.0
2009-07-01 23:25:00,1.76954,1.77025,1.76924,1.77005,127000000.0
2009-07-01 23:30:00,1.77025,1.77058,1.76966,1.77045,326400000.0
2009-07-01 23:35:00,1.76995,1.77075,1.76905,1.7702,150400000.0
2009-07-01 23:40:00,1.77015,1.77085,1.76985,1.77085,297800000.0
2009-07-01 23:45:00,1.77075,1.77085,1.77025,1.7705,86800000.0
2009-07-01 23:50:00,1.77045,1.771,1.76937,1.76947,202200000.0
2009-07-01 23:55:00,1.7704,1.7709,1.76995,1.77085,75000000.0
2009-07-02 00:00:00,1.7713,1.77135,1.77055,1.7709,187400000.0
2009-07-02 00:05:00,1.7711,1.77125,1.7708,1.7712,108200000.0
2009-07-02 00:10:00,1.77057,1.7712,1.77025,1.77033,308200000.0
2009-07-02 00:15:00,1.76991,1.77075,1.76991,1.7707,266200000.0
2009-07-02 00:20:00,1.7706,1.77095,1.7705,1.7708,140000000.0
2009-07-02 00:25:00,1.77075,1.77195,1.7707,1.771,529400000.0
2009-07-02 00:30:00,1.77105,1.7714,1.77095,1.77135,165600000.0
2009-07-02 00:35:00,1.77145,1.77195,1.77135,1.77135,110800000.0
2009-07-02 00:40:00,1.7716,1.7718,1.7711,1.7713,168200000.0
2009-07-02 00:45:00,1.7714,1.7719,1.7712,1.77165,215200000.0
2009-07-02 00:50:00,1.77105,1.77175,1.77086,1.77155,342800000.0
2009-07-02 00:55:00,1.77155,1.77165,1.77045,1.77125,430400000.0
2009-07-02 01:00:00,1.7713,1.7721,1.7708,1.7718,529600000.0
2009-07-02 01:05:00,1.7719,1.7719,1.7712,1.7712,471800000.0
2009-07-02 01:10:00,1.7713,1.7718,1.77125,1.77135,123200000.0
2009-07-02 01:15:00,1.77145,1.77215,1.77134,1.77145,338400000.0
2009-07-02 01:20:00,1.77147,1.77185,1.77138,1.7717,342600000.0
2009-07-02 01:25:00,1.77175,1.7721,1.77165,1.7719,596000000.0
2009-07-02 01:30:00,1.77195,1.77215,1.77125,1.77185,564000000.0
2009-07-02 01:35:00,1.7719,1.77195,1.77155,1.77185,254600000.0
2009-07-02 01:40:00,1.7718,1.7723,1.7715,1.7722,279800000.0
2009-07-02 01:45:00,1.7722,1.7722,1.7718,1.7722,179400000.0
2009-07-02 01:50:00,1.77215,1.77255,1.77185,1.7725,232600000.0
2009-07-02 01:55:00,1.77255,1.7731,1.77255,1.77295,275000000.0
2009-07-02 02:00:00,1.77295,1.77335,1.77285,1.7733,573000000.0
2009-07-02 02:05:00,1.7732,1.77325,1.7728,1.7731,243800000.0
2009-07-02 02:10:00,1.7731,1.7736,1.773,1.7733,740400000.0
2009-07-02 02:15:00,1.77335,1.77335,1.77285,1.773,545000000.0
2009-07-02 02:20:00,1.773,1.77325,1.77205,1.7726,1075400000.0
2009-07-02 02:25:00,1.7727,1.7732,1.7721,1.77295,660400000.0
2009-07-02 02:30:00,1.7727,1.77335,1.7723,1.77295,684800000.0
2009-07-02 02:35:00,1.77295,1.77345,1.77275,1.77275,610600000.0
2009-07-02 02:40:00,1.77285,1.77315,1.77255,1.77305,634200000.0
2009-07-02 02:45:00,1.77305,1.7735,1.7722,1.7728,1262200000.0
2009-07-02 02:50:00,1.77285,1.7733,1.7727,1.7728,665200000.0
2009-07-02 02:55:00,1.77285,1.77305,1.7723,1.7725,1057600000.0
2009-07-02 03:00:00,1.7725,1.77355,1.77235,1.77305,2080200000.0
2009-07-02 03:05:00,1.77305,1.7736,1.77255,1.77325,843800000.0
2009-07-02 03:10:00,1.77325,1.7733,1.7726,1.77305,527400000.0
2009-07-02 03:15:00,1.77305,1.7735,1.77295,1.7734,424200000.0
2009-07-02 03:20:00,1.7734,1.7737,1.7734,1.77365,590200000.0
2009-07-02 03:25:00,1.77365,1.7738,1.7734,1.7737,306000000.0
2009-07-02 03:30:00,1.7737,1.77375,1.77305,1.7735,662000000.0
2009-07-02 03:35:00,1.7736,1.77415,1.77345,1.7737,654400000.0
2009-07-02 03:40:00,1.7737,1.7738,1.7734,1.7735,605200000.0
2009-07-02 03:45:00,1.7735,1.77445,1.7734,1.7736,568800000.0
2009-07-02 03:50:00,1.7736,1.77415,1.7729,1.77355,938800000.0
2009-07-02 03:55:00,1.77345,1.7738,1.77295,1.7736,625600000.0
2009-07-02 04:00:00,1.7736,1.77375,1.7729,1.7729,485000000.0
2009-07-02 04:05:00,1.7729,1.77395,1.7729,1.7738,518200000.0
2009-07-02 04:10:00,1.7738,1.77405,1.7736,1.77405,251200000.0
2009-07-02 04:15:00,1.774,1.77425,1.7736,1.7739,687600000.0
2009-07-02 04:20:00,1.7739,1.7744,1.7736,1.77435,574600000.0
2009-07-02 04:25:00,1.77435,1.7744,1.7731,1.7736,1156000000.0
2009-07-02 04:30:00,1.7736,1.77415,1.77245,1.7726,1356200000.0
2009-07-02 04:35:00,1.77285,1.7735,1.77285,1.7734,326600000.0
2009-07-02 04:40:00,1.7734,1.7735,1.77285,1.77305,692800000.0
2009-07-02 04:45:00,1.7731,1.77315,1.7725,1.7728,399600000.0
2009-07-02 04:50:00,1.77285,1.77295,1.77255,1.7726,261400000.0
2009-07-02 04:55:00,1.7726,1.7726,1.77185,1.7725,469800000.0
2009-07-02 05:00:00,1.77255,1.7732,1.77235,1.7732,756200000.0
2009-07-02 05:05:00,1.7732,1.7732,1.77215,1.77285,693600000.0
2009-07-02 05:10:00,1.77285,1.77285,1.7723,1.7725,250000000.0
2009-07-02 05:15:00,1.77235,1.77275,1.7722,1.7723,877400000.0
2009-07-02 05:20:00,1.7723,1.77305,1.77225,1.77265,748000000.0
2009-07-02 05:25:00,1.7726,1.7735,1.77235,1.77285,816400000.0
2009-07-02 05:30:00,1.77285,1.77295,1.77215,1.77275,587000000.0
2009-07-02 05:35:00,1.7728,1.7728,1.7723,1.7727,259800000.0
2009-07-02 05:40:00,1.7727,1.77285,1.77215,1.77225,577600000.0
2009-07-02 05:45:00,1.7723,1.7724,1.7719,1.772,358400000.0
2009-07-02 05:50:00,1.772,1.7723,1.7718,1.772,836200000.0
2009-07-02 05:55:00,1.772,1.77265,1.77195,1.77245,536000000.0
2009-07-02 06:00:00,1.7725,1.77305,1.77245,1.77245,549000000.0
2009-07-02 06:05:00,1.7724,1.77295,1.77225,1.77245,467200000.0
2009-07-02 06:10:00,1.7724,1.7725,1.7716,1.7723,1073400000.0
2009-07-02 06:15:00,1.77235,1.7724,1.7719,1.77215,758400000.0
2009-07-02 06:20:00,1.77215,1.77235,1.7719,1.772,330400000.0
2009-07-02 06:25:00,1.772,1.7723,1.7719,1.7721,519800000.0
2009-07-02 06:30:00,1.7721,1.7727,1.7717,1.77215,439200000.0
2009-07-02 06:35:00,1.77215,1.77255,1.77185,1.77205,564600000.0
2009-07-02 06:40:00,1.77205,1.7724,1.7718,1.77195,512600000.0
2009-07-02 06:45:00,1.77195,1.77225,1.77165,1.7718,746800000.0
2009-07-02 06:50:00,1.77195,1.7723,1.7719,1.772,971400000.0
2009-07-02 06:55:00,1.77205,1.7723,1.7717,1.77195,1129400000.0
2009-07-02 07:00:00,1.77195,1.7722,1.7715,1.77175,1053600000.0
2009-07-02 07:05:00,1.77175,1.7721,1.77135,1.7718,1053400000.0
2009-07-02 07:10:00,1.7718,1.77195,1.7716,1.7717,272000000.0
2009-07-02 07:15:00,1.7717,1.77245,1.7716,1.77205,775000000.0
2009-07-02 07:20:00,1.7722,1.77265,1.7721,1.7722,486600000.0
2009-07-02 07:25:00,1.7721,1.77245,1.77175,1.7721,304800000.0
2009-07-02 07:30:00,1.7721,1.7725,1.77185,1.77235,695000000.0
2009-07-02 07:35:00,1.77235,1.7728,1.77215,1.77265,928400000.0
2009-07-02 07:40:00,1.77265,1.77335,1.7722,1.7729,1030000000.0
2009-07-02 07:45:00,1.7731,1.77345,1.7721,1.77215,901800000.0
2009-07-02 07:50:00,1.77235,1.7726,1.77185,1.77245,742000000.0
2009-07-02 07:55:00,1.77245,1.77265,1.77005,1.7704,968600000.0
2009-07-02 08:00:00,1.77015,1.77165,1.7698,1.7715,875800000.0
2009-07-02 08:05:00,1.77165,1.7718,1.7684,1.7693,1553800000.0
2009-07-02 08:10:00,1.76925,1.76985,1.7687,1.76965,1192600000.0
2009-07-02 08:15:00,1.76965,1.7701,1.76765,1.76795,1195800001.0
2009-07-02 08:20:00,1.76805,1.7699,1.768,1.7696,1026400000.0
2009-07-02 08:25:00,1.7697,1.7714,1.76965,1.7703,1294000000.0
2009-07-02 08:30:00,1.77035,1.77245,1.7701,1.77035,1311000000.0
2009-07-02 08:35:00,1.77035,1.7717,1.76985,1.77095,2092000000.0
2009-07-02 08:40:00,1.77095,1.7711,1.76995,1.7701,1707000000.0
2009-07-02 08:45:00,1.77025,1.7706,1.76915,1.77015,1677600000.0
2009-07-02 08:50:00,1.7702,1.7711,1.76775,1.7711,2440300000.0
2009-07-02 08:55:00,1.771,1.77235,1.77065,1.7722,1992000000.0
2009-07-02 09:00:00,1.77215,1.7725,1.77025,1.7704,1758000000.0
2009-07-02 09:05:00,1.77025,1.77105,1.76935,1.7697,2015400000.0
2009-07-02 09:10:00,1.76975,1.76985,1.7688,1.76955,1645600000.0
2009-07-02 09:15:00,1.76945,1.7701,1.76755,1.76805,2354200000.0
2009-07-02 09:20:00,1.7681,1.7688,1.76785,1.76795,1974600000.0
2009-07-02 09:25:00,1.768,1.7703,1.76765,1.76965,2165800000.0
2009-07-02 09:30:00,1.7696,1.76985,1.76815,1.7687,1770000000.0
2009-07-02 09:35:00,1.7687,1.769,1.76565,1.7658,2207200000.0
2009-07-02 09:40:00,1.76575,1.76645,1.7634,1.7639,2127200000.0
2009-07-02 09:45:00,1.7639,1.76465,1.7629,1.7638,2075800000.0
2009-07-02 09:50:00,1.7637,1.76805,1.7615,1.76535,2353200000.0
2009-07-02 09:55:00,1.7655,1.76805,1.7654,1.7665,2043000000.0
2009-07-02 10:00:00,1.76645,1.76675,1.76585,1.7662,2459200000.0
2009-07-02 10:05:00,1.7662,1.7679,1.76605,1.7676,2384800000.0
2009-07-02 10:10:00,1.7676,1.76765,1.7654,1.7656,2077400000.0
2009-07-02 10:15:00,1.7656,1.76585,1.76485,1.7652,2298400000.0
2009-07-02 10:20:00,1.7653,1.76585,1.7647,1.7657,1909000000.0
2009-07-02 10:25:00,1.7657,1.768,1.7652,1.76755,1474900000.0
2009-07-02 10:30:00,1.7676,1.76835,1.76635,1.7683,2015800000.0
2009-07-02 10:35:00,1.7683,1.7684,1.7658,1.7658,1811200000.0
2009-07-02 10:40:00,1.7659,1.7675,1.7652,1.767,2019400000.0
2009-07-02 10:45:00,1.767,1.7673,1.7657,1.76605,1896400000.0
2009-07-02 10:50:00,1.766,1.768,1.76585,1.768,2183000001.0
2009-07-02 10:55:00,1.76775,1.7681,1.7669,1.76745,1972400000.0
2009-07-02 11:00:00,1.76775,1.7679,1.76695,1.7671,2091300000.0
2009-07-02 11:05:00,1.7674,1.7682,1.7669,1.7678,1783200000.0
2009-07-02 11:10:00,1.76775,1.768,1.7672,1.76745,1646200000.0
2009-07-02 11:15:00,1.76745,1.76875,1.7669,1.76765,2352200000.0
2009-07-02 11:20:00,1.76765,1.76765,1.76645,1.76705,1498800000.0
2009-07-02 11:25:00,1.7671,1.76805,1.76625,1.76765,1564600001.0
2009-07-02 11:30:00,1.76755,1.76815,1.76735,1.7681,1648800000.0
2009-07-02 11:35:00,1.76805,1.7686,1.7672,1.76775,1804400000.0
2009-07-02 11:40:00,1.76765,1.7683,1.76735,1.7682,2065800000.0
2009-07-02 11:45:00,1.7682,1.771,1.76815,1.7703,1980000000.0
2009-07-02 11:50:00,1.7703,1.77075,1.7699,1.77055,2073200000.0
2009-07-02 11:55:00,1.77055,1.7718,1.77025,1.77145,2958400000.0
2009-07-02 12:00:00,1.77145,1.7718,1.77105,1.77165,1929800000.0
2009-07-02 12:05:00,1.77165,1.77245,1.77135,1.7715,2125600000.0
2009-07-02 12:10:00,1.7715,1.77245,1.7714,1.77185,1545000000.0
2009-07-02 12:15:00,1.77185,1.7722,1.77165,1.77195,1347600000.0
2009-07-02 12:20:00,1.772,1.7721,1.77125,1.77175,1861600000.0
2009-07-02 12:25:00,1.77195,1.77315,1.7713,1.7723,2228800000.0
2009-07-02 12:30:00,1.77225,1.77255,1.7705,1.7714,2162200000.0
2009-07-02 12:35:00,1.77145,1.7722,1.7709,1.7717,2073000000.0
2009-07-02 12:40:00,1.77165,1.77215,1.77155,1.77195,1117800000.0
2009-07-02 12:45:00,1.772,1.7729,1.77175,1.77255,1683000000.0
2009-07-02 12:50:00,1.77255,1.77285,1.7721,1.7725,1850600001.0
2009-07-02 12:55:00,1.77255,1.77305,1.7719,1.77305,1993000000.0
2009-07-02 13:00:00,1.7729,1.77575,1.7728,1.7756,2178999998.0
2009-07-02 13:05:00,1.77555,1.77675,1.7753,1.7766,1507200000.0
2009-07-02 13:10:00,1.77645,1.77815,1.7756,1.7771,2373400000.0
2009-07-02 13:15:00,1.7771,1.7772,1.77615,1.77665,1895400001.0
2009-07-02 13:20:00,1.77665,1.777,1.77545,1.7762,1729400000.0
2009-07-02 13:25:00,1.7763,1.7765,1.7755,1.77555,1696000000.0
2009-07-02 13:30:00,1.7757,1.7759,1.7748,1.7748,1503800001.0
2009-07-02 13:35:00,1.7748,1.7758,1.7747,1.7754,1815800000.0
2009-07-02 13:40:00,1.77535,1.7768,1.7751,1.77625,1683400000.0
2009-07-02 13:45:00,1.7759,1.77705,1.77565,1.77565,2115200000.0
2009-07-02 13:50:00,1.77565,1.7766,1.77555,1.7761,1609800000.0
2009-07-02 13:55:00,1.7761,1.7764,1.77555,1.77575,1467600000.0
2009-07-02 14:00:00,1.7757,1.7774,1.7757,1.77715,1436800000.0
2009-07-02 14:05:00,1.77715,1.77745,1.77595,1.77615,1668600000.0
2009-07-02 14:10:00,1.77615,1.77745,1.7761,1.77685,1665200000.0
2009-07-02 14:15:00,1.77685,1.77725,1.77615,1.77715,1951999999.0
2009-07-02 14:20:00,1.77715,1.7781,1.77635,1.77805,2004800000.0
2009-07-02 14:25:00,1.778,1.78115,1.7779,1.78,1584000000.0
2009-07-02 14:30:00,1.78045,1.78165,1.77705,1.77795,2073800000.0
2009-07-02 14:35:00,1.7779,1.7785,1.7744,1.776,2250400000.0
2009-07-02 14:40:00,1.77595,1.77625,1.77465,1.77485,2106100001.0
2009-07-02 14:45:00,1.7748,1.7758,1.77405,1.77415,2330199999.0
2009-07-02 14:50:00,1.7742,1.77475,1.7728,1.7735,1991400000.0
2009-07-02 14:55:00,1.7736,1.7768,1.77325,1.77645,2229400000.0
2009-07-02 15:00:00,1.77635,1.7767,1.7744,1.77525,2179200000.0
2009-07-02 15:05:00,1.7753,1.77535,1.7735,1.77395,2007000000.0
2009-07-02 15:10:00,1.77395,1.77505,1.77275,1.7745,2163800000.0
2009-07-02 15:15:00,1.7745,1.77465,1.77225,1.7738,1595600000.0
2009-07-02 15:20:00,1.77385,1.774,1.77295,1.77345,1525000000.0
2009-07-02 15:25:00,1.77345,1.77425,1.7729,1.77345,1359400000.0
2009-07-02 15:30:00,1.77335,1.77385,1.77265,1.77345,2019000000.0
2009-07-02 15:35:00,1.77335,1.77395,1.77255,1.77265,2008200000.0
2009-07-02 15:40:00,1.7727,1.7747,1.7723,1.7741,2109200000.0
2009-07-02 15:45:00,1.774,1.7745,1.77115,1.7715,1910400000.0
2009-07-02 15:50:00,1.7717,1.77225,1.7711,1.77215,1725400000.0
2009-07-02 15:55:00,1.77215,1.7729,1.7715,1.7723,1878000000.0
2009-07-02 16:00:00,1.7723,1.77325,1.77185,1.77265,1995400000.0
2009-07-02 16:05:00,1.77265,1.7732,1.77185,1.7725,1922800000.0
2009-07-02 16:10:00,1.7725,1.7728,1.77125,1.77165,2051200000.0
2009-07-02 16:15:00,1.7719,1.77365,1.7718,1.77345,1576600000.0
2009-07-02 16:20:00,1.7736,1.77365,1.77295,1.7733,1647200000.0
2009-07-02 16:25:00,1.7734,1.77395,1.773,1.7737,1349400000.0
2009-07-02 16:30:00,1.77365,1.77435,1.7725,1.77405,1676400000.0
2009-07-02 16:35:00,1.7743,1.77445,1.77325,1.7737,1493000000.0
2009-07-02 16:40:00,1.77365,1.77425,1.77305,1.77375,1664400000.0
2009-07-02 16:45:00,1.77375,1.77515,1.773,1.77505,1367000000.0
2009-07-02 16:50:00,1.77525,1.7755,1.77345,1.7738,1633800000.0
2009-07-02 16:55:00,1.77375,1.77485,1.77335,1.7747,1615000000.0
2009-07-02 17:00:00,1.7747,1.7749,1.7737,1.7741,1617000000.0
2009-07-02 17:05:00,1.7741,1.77425,1.77285,1.77305,1779600000.0
2009-07-02 17:10:00,1.77305,1.77355,1.77275,1.77355,1445600000.0
2009-07-02 17:15:00,1.7736,1.7754,1.77335,1.7751,2081600001.0
2009-07-02 17:20:00,1.7751,1.77635,1.775,1.7752,2034400000.0
2009-07-02 17:25:00,1.77515,1.77565,1.775,1.7753,1914000000.0
2009-07-02 17:30:00,1.7753,1.77625,1.7753,1.77605,1864600000.0
2009-07-02 17:35:00,1.77605,1.7765,1.7749,1.7761,1934800000.0
2009-07-02 17:40:00,1.7761,1.77805,1.776,1.7772,1666200000.0
2009-07-02 17:45:00,1.7771,1.779,1.7769,1.77755,2147800000.0
2009-07-02 17:50:00,1.77755,1.7778,1.77675,1.77745,2111600000.0
2009-07-02 17:55:00,1.7776,1.7781,1.7764,1.77675,1515800000.0
2009-07-02 18:00:00,1.77675,1.7772,1.7762,1.7766,1716800000.0
2009-07-02 18:05:00,1.7766,1.778,1.7762,1.77785,1667200000.0
2009-07-02 18:10:00,1.77785,1.7786,1.7773,1.7781,1621000000.0
2009-07-02 18:15:00,1.77815,1.7789,1.7778,1.77845,1346200000.0
2009-07-02 18:20:00,1.77845,1.77885,1.77815,1.77825,988000000.0
2009-07-02 18:25:00,1.77835,1.77905,1.77755,1.77755,1011200000.0
2009-07-02 18:30:00,1.7774,1.77805,1.7772,1.77755,1560600000.0
2009-07-02 18:35:00,1.77755,1.7782,1.77725,1.77805,1036400000.0
2009-07-02 18:40:00,1.77805,1.7781,1.77725,1.77785,985600000.0
2009-07-02 18:45:00,1.77785,1.7779,1.77715,1.7777,566400000.0
2009-07-02 18:50:00,1.7777,1.7782,1.7775,1.7779,1097000000.0
2009-07-02 18:55:00,1.7779,1.7785,1.77765,1.7777,1417000000.0
2009-07-02 19:00:00,1.7776,1.77815,1.77745,1.7781,851600000.0
2009-07-02 19:05:00,1.7781,1.7782,1.7771,1.77805,1253800000.0
2009-07-02 19:10:00,1.778,1.7785,1.77755,1.7785,1144400000.0
2009-07-02 19:15:00,1.77845,1.77905,1.7782,1.7784,1455400000.0
2009-07-02 19:20:00,1.77845,1.77895,1.77815,1.77855,1226800000.0
2009-07-02 19:25:00,1.77855,1.779,1.7784,1.7784,941000000.0
2009-07-02 19:30:00,1.7784,1.77895,1.77785,1.77805,1535400000.0
2009-07-02 19:35:00,1.77815,1.77815,1.77665,1.77665,1722600001.0
2009-07-02 19:40:00,1.7767,1.7767,1.7756,1.77605,1566800000.0
2009-07-02 19:45:00,1.77615,1.77625,1.7751,1.77535,1675800000.0
2009-07-02 19:50:00,1.77535,1.7757,1.77435,1.7745,1405400000.0
2009-07-02 19:55:00,1.77455,1.77515,1.7743,1.7751,1183600000.0
2009-07-02 20:00:00,1.77505,1.77625,1.77495,1.7756,909200000.0
2009-07-02 20:05:00,1.7756,1.77605,1.7753,1.77575,837400000.0
2009-07-02 20:10:00,1.77575,1.7769,1.7756,1.77645,983000000.0
2009-07-02 20:15:00,1.77645,1.77685,1.7762,1.7763,1448800000.0
2009-07-02 20:20:00,1.7762,1.77685,1.776,1.7767,1214200000.0
2009-07-02 20:25:00,1.77675,1.77695,1.77635,1.77685,1118600000.0
2009-07-02 20:30:00,1.77695,1.77695,1.77615,1.7768,1612800000.0
2009-07-02 20:35:00,1.77685,1.77765,1.7768,1.77765,1005000000.0
2009-07-02 20:40:00,1.77765,1.7777,1.7764,1.7764,817400000.0
2009-07-02 20:45:00,1.7764,1.7768,1.77625,1.7766,962200000.0
2009-07-02 20:50:00,1.77655,1.77745,1.7765,1.7773,728200000.0
2009-07-02 20:55:00,1.7772,1.77725,1.7769,1.777,703200000.0
2009-07-02 21:00:00,1.77705,1.77735,1.77665,1.7768,635200000.0
2009-07-02 21:05:00,1.77675,1.7772,1.77635,1.77645,829800000.0
2009-07-02 21:10:00,1.77655,1.77695,1.7762,1.77645,579800000.0
2009-07-02 21:15:00,1.77655,1.7767,1.776,1.77645,323400000.0
2009-07-02 21:20:00,1.77625,1.77735,1.7762,1.77725,627000000.0
2009-07-02 21:25:00,1.7773,1.7774,1.77635,1.77685,794800000.0
2009-07-02 21:30:00,1.77685,1.7772,1.77595,1.77625,705000000.0
2009-07-02 21:35:00,1.77635,1.777,1.77615,1.7767,586200000.0
2009-07-02 21:40:00,1.77665,1.77725,1.77645,1.7771,314600000.0
2009-07-02 21:45:00,1.77705,1.7779,1.77705,1.7775,664800000.0
2009-07-02 21:50:00,1.77755,1.7778,1.7772,1.77745,571000000.0
2009-07-02 21:55:00,1.7776,1.77785,1.7772,1.7775,506200000.0
2009-07-02 22:00:00,1.7775,1.77835,1.77735,1.7781,386200000.0
2009-07-02 22:05:00,1.77805,1.7782,1.77745,1.7777,201800000.0
2009-07-02 22:10:00,1.77775,1.77785,1.7772,1.7777,289000000.0
2009-07-02 22:15:00,1.7777,1.77795,1.7769,1.7776,285000000.0
2009-07-02 22:20:00,1.77785,1.77815,1.77745,1.77795,464000000.0
2009-07-02 22:25:00,1.77805,1.77875,1.7777,1.77835,225000000.0
2009-07-02 22:30:00,1.7783,1.77845,1.7779,1.77795,150800000.0
2009-07-02 22:35:00,1.77795,1.7781,1.77735,1.7777,346400000.0
2009-07-02 22:40:00,1.7779,1.778,1.7774,1.7774,145000000.0
2009-07-02 22:45:00,1.77745,1.7775,1.777,1.7775,154200000.0
2009-07-02 22:50:00,1.7775,1.77785,1.77745,1.7778,177800000.0
2009-07-02 22:55:00,1.7779,1.7781,1.77745,1.7776,141800000.0
2009-07-02 23:00:00,1.7773,1.77799,1.777,1.7776,133000000.0
2009-07-02 23:05:00,1.77755,1.77755,1.77661,1.77715,333400000.0
2009-07-02 23:10:00,1.7771,1.77745,1.77695,1.77705,100400000.0
2009-07-02 23:15:00,1.77705,1.77845,1.77705,1.77765,73600000.0
2009-07-02 23:20:00,1.77765,1.7805,1.7774,1.77995,313600000.0
2009-07-02 23:25:00,1.78,1.7836,1.77985,1.7814,495000000.0
2009-07-02 23:30:00,1.78155,1.78155,1.77875,1.77925,415200000.0
2009-07-02 23:35:00,1.77935,1.7798,1.77745,1.77895,363200000.0
2009-07-02 23:40:00,1.77915,1.78085,1.7786,1.7797,178400000.0
2009-07-02 23:45:00,1.7798,1.7806,1.77805,1.77885,278200000.0
2009-07-02 23:50:00,1.7789,1.7799,1.77805,1.7783,380000000.0
2009-07-02 23:55:00,1.7789,1.77895,1.77765,1.7777,183200000.0
2009-07-03 00:00:00,1.7777,1.7801,1.77745,1.77925,278400000.0
2009-07-03 00:05:00,1.77925,1.7794,1.77863,1.77915,200400000.0
2009-07-03 00:10:00,1.77915,1.77915,1.7777,1.77775,200400000.0
2009-07-03 00:15:00,1.77775,1.77805,1.77735,1.7779,191800000.0
2009-07-03 00:20:00,1.7781,1.7782,1.77705,1.7777,294800000.0
2009-07-03 00:25:00,1.7779,1.7784,1.77775,1.77805,234800000.0
2009-07-03 00:30:00,1.77815,1.7788,1.7779,1.77825,302000000.0
2009-07-03 00:35:00,1.7782,1.7783,1.77755,1.77785,304200000.0
2009-07-03 00:40:00,1.7781,1.77825,1.7763,1.7772,346200000.0
2009-07-03 00:45:00,1.7772,1.7774,1.77695,1.77715,181800000.0
2009-07-03 00:50:00,1.77725,1.778,1.7769,1.77795,320000000.0
2009-07-03 00:55:00,1.77764,1.77805,1.77685,1.7773,546800000.0
2009-07-03 01:00:00,1.7769,1.77745,1.7762,1.77745,504400000.0
2009-07-03 01:05:00,1.7775,1.7775,1.77653,1.77695,256600000.0
2009-07-03 01:10:00,1.77725,1.77815,1.776,1.77625,659200000.0
2009-07-03 01:15:00,1.77625,1.7772,1.7762,1.77675,709000000.0
2009-07-03 01:20:00,1.77685,1.7773,1.77675,1.77695,574800000.0
2009-07-03 01:25:00,1.777,1.7771,1.7766,1.7766,173600000.0
2009-07-03 01:30:00,1.7766,1.777,1.7766,1.7768,145000000.0
2009-07-03 01:35:00,1.7768,1.77735,1.7767,1.7772,334000000.0
2009-07-03 01:40:00,1.77725,1.77785,1.7772,1.7776,463800000.0
2009-07-03 01:45:00,1.77775,1.77795,1.7772,1.7777,249400000.0
2009-07-03 01:50:00,1.77765,1.7779,1.77735,1.77755,148000000.0
2009-07-03 01:55:00,1.77745,1.7779,1.7772,1.7773,168000000.0
2009-07-03 02:00:00,1.77725,1.77755,1.77695,1.77705,527400000.0
2009-07-03 02:05:00,1.777,1.77825,1.777,1.77805,798000000.0
2009-07-03 02:10:00,1.77805,1.7782,1.77745,1.77775,1047200000.0
2009-07-03 02:15:00,1.7777,1.77805,1.77725,1.7778,920400000.0
2009-07-03 02:20:00,1.7778,1.778,1.7772,1.7772,390600000.0
2009-07-03 02:25:00,1.7773,1.77795,1.77725,1.77765,314400000.0
2009-07-03 02:30:00,1.77765,1.77925,1.77765,1.7789,511600000.0
2009-07-03 02:35:00,1.77895,1.77895,1.7784,1.77885,247000000.0
2009-07-03 02:40:00,1.77885,1.78015,1.77885,1.77995,913600000.0
2009-07-03 02:45:00,1.77995,1.7804,1.77965,1.7799,292000000.0
2009-07-03 02:50:00,1.77995,1.78015,1.77925,1.77955,657600000.0
2009-07-03 02:55:00,1.7797,1.77985,1.77915,1.77945,606800000.0
2009-07-03 03:00:00,1.77955,1.77955,1.77885,1.77895,563800000.0
2009-07-03 03:05:00,1.77895,1.77945,1.7788,1.7794,406000000.0
2009-07-03 03:10:00,1.77935,1.7794,1.7781,1.77825,385200000.0
2009-07-03 03:15:00,1.7782,1.7787,1.77795,1.7783,223800000.0
2009-07-03 03:20:00,1.7784,1.77855,1.77763,1.7783,68200000.0
2009-07-03 03:25:00,1.7784,1.7785,1.77775,1.7783,319400000.0
2009-07-03 03:30:00,1.7782,1.77825,1.7771,1.778,940200000.0
2009-07-03 03:35:00,1.778,1.7787,1.77795,1.77845,870200000.0
2009-07-03 03:40:00,1.77855,1.77905,1.77835,1.7786,714000000.0
2009-07-03 03:45:00,1.77865,1.7787,1.7781,1.77855,302800000.0
2009-07-03 03:50:00,1.77865,1.7796,1.77835,1.77835,1042400000.0
2009-07-03 03:55:00,1.77845,1.77905,1.77815,1.77875,894400000.0
2009-07-03 04:00:00,1.7788,1.77885,1.778,1.778,420000000.0
2009-07-03 04:05:00,1.778,1.77825,1.77795,1.77795,219600000.0
2009-07-03 04:10:00,1.778,1.7787,1.77775,1.7782,709200000.0
2009-07-03 04:15:00,1.77825,1.77885,1.778,1.77885,455600000.0
2009-07-03 04:20:00,1.7789,1.779,1.7786,1.7788,250800000.0
2009-07-03 04:25:00,1.7788,1.7788,1.778,1.77855,755600000.0
2009-07-03 04:30:00,1.7786,1.7786,1.7779,1.77825,304600000.0
2009-07-03 04:35:00,1.77825,1.77875,1.7782,1.7785,494400000.0
2009-07-03 04:40:00,1.7786,1.7787,1.77845,1.7785,123200000.0
2009-07-03 04:45:00,1.7786,1.77875,1.77805,1.7782,228200000.0
2009-07-03 04:50:00,1.77825,1.77865,1.7781,1.7782,245600000.0
2009-07-03 04:55:00,1.77825,1.7788,1.7782,1.7786,181800000.0
2009-07-03 05:00:00,1.7786,1.7788,1.77825,1.7783,74000000.0
2009-07-03 05:05:00,1.77825,1.77875,1.77825,1.7785,233200000.0
2009-07-03 05:10:00,1.7786,1.77905,1.77845,1.779,175200000.0
2009-07-03 05:15:00,1.77905,1.7792,1.77845,1.77855,240000000.0
2009-07-03 05:20:00,1.77855,1.77865,1.77765,1.7784,303400000.0
2009-07-03 05:25:00,1.77835,1.7784,1.778,1.7781,268200000.0
2009-07-03 05:30:00,1.7781,1.77855,1.77795,1.77815,421000000.0
2009-07-03 05:35:00,1.77805,1.7783,1.778,1.778,523800000.0
2009-07-03 05:40:00,1.7781,1.77815,1.7774,1.778,532200000.0
2009-07-03 05:45:00,1.778,1.77855,1.7779,1.77845,190800000.0
2009-07-03 05:50:00,1.77845,1.77865,1.77805,1.77835,293000000.0
2009-07-03 05:55:00,1.7783,1.77865,1.77825,1.77835,305000000.0
2009-07-03 06:00:00,1.7784,1.7785,1.77785,1.77805,360800000.0
2009-07-03 06:05:00,1.778,1.77855,1.77775,1.7782,680000000.0
2009-07-03 06:10:00,1.7781,1.7786,1.7778,1.77822,711000000.0
2009-07-03 06:15:00,1.7785,1.77895,1.7781,1.7781,432200000.0
2009-07-03 06:20:00,1.7781,1.7785,1.77795,1.7785,296000000.0
2009-07-03 06:25:00,1.7785,1.77855,1.77765,1.7778,241200000.0
2009-07-03 06:30:00,1.7779,1.7785,1.7776,1.77845,409400000.0
2009-07-03 06:35:00,1.7783,1.7789,1.7781,1.7787,583200000.0
2009-07-03 06:40:00,1.77875,1.77875,1.77795,1.77875,482200000.0
2009-07-03 06:45:00,1.77865,1.7787,1.77784,1.77835,413800000.0
2009-07-03 06:50:00,1.77835,1.77865,1.7782,1.7782,730200000.0
2009-07-03 06:55:00,1.77825,1.7784,1.7781,1.77835,386800000.0
2009-07-03 07:00:00,1.7783,1.77855,1.77805,1.7785,280200000.0
2009-07-03 07:05:00,1.77855,1.77865,1.778,1.7782,359200000.0
2009-07-03 07:10:00,1.7782,1.7786,1.7782,1.77855,199800000.0
2009-07-03 07:15:00,1.77827,1.7788,1.77811,1.7788,311000000.0
2009-07-03 07:20:00,1.77885,1.779,1.7787,1.77875,36400000.0
2009-07-03 07:25:00,1.77837,1.77875,1.778,1.7784,388600000.0
2009-07-03 07:30:00,1.77855,1.7787,1.7781,1.77835,220200000.0
2009-07-03 07:35:00,1.77835,1.7797,1.7783,1.7797,709800000.0
2009-07-03 07:40:00,1.77955,1.7798,1.779,1.77935,528000000.0
2009-07-03 07:45:00,1.77935,1.77965,1.7789,1.77895,425400000.0
2009-07-03 07:50:00,1.779,1.77905,1.77805,1.7784,519600000.0
2009-07-03 07:55:00,1.7784,1.77885,1.77735,1.77745,545200000.0
2009-07-03 08:00:00,1.77745,1.7788,1.7766,1.77875,905800000.0
2009-07-03 08:05:00,1.77875,1.7802,1.777,1.77845,1558600000.0
2009-07-03 08:10:00,1.7785,1.77925,1.778,1.7786,1152800000.0
2009-07-03 08:15:00,1.7786,1.7791,1.7782,1.7785,730200000.0
2009-07-03 08:20:00,1.77855,1.7789,1.7782,1.7788,702400000.0
2009-07-03 08:25:00,1.77875,1.78065,1.77855,1.7801,833000000.0
2009-07-03 08:30:00,1.7801,1.7802,1.7784,1.77865,1069200000.0
2009-07-03 08:35:00,1.7788,1.7798,1.7788,1.77955,873200000.0
2009-07-03 08:40:00,1.7796,1.7796,1.7788,1.77895,753800001.0
2009-07-03 08:45:00,1.7789,1.7796,1.77875,1.77935,1327000000.0
2009-07-03 08:50:00,1.77935,1.7795,1.7784,1.77865,1274200000.0
2009-07-03 08:55:00,1.7786,1.7792,1.77815,1.7785,1655200000.0
2009-07-03 09:00:00,1.77835,1.77855,1.7775,1.77775,1306600000.0
2009-07-03 09:05:00,1.7778,1.7781,1.7777,1.77795,981400000.0
2009-07-03 09:10:00,1.77795,1.77795,1.77695,1.77735,1916200000.0
2009-07-03 09:15:00,1.77725,1.77855,1.777,1.77825,1900800000.0
2009-07-03 09:20:00,1.77825,1.7788,1.77805,1.77845,1321600000.0
2009-07-03 09:25:00,1.77865,1.7788,1.7781,1.77835,1200599999.0
2009-07-03 09:30:00,1.77835,1.77905,1.7781,1.7784,1306600000.0
2009-07-03 09:35:00,1.7784,1.7786,1.77705,1.7771,1971000000.0
2009-07-03 09:40:00,1.7771,1.7775,1.7756,1.7758,1878800000.0
2009-07-03 09:45:00,1.77575,1.7766,1.77355,1.77375,2157000000.0
2009-07-03 09:50:00,1.77385,1.7743,1.7735,1.774,1815199999.0
2009-07-03 09:55:00,1.774,1.77455,1.77365,1.77405,1732000000.0
2009-07-03 10:00:00,1.77405,1.7742,1.77255,1.7735,1605200000.0
2009-07-03 10:05:00,1.7734,1.7751,1.7732,1.77465,1346000000.0
2009-07-03 10:10:00,1.77475,1.7764,1.77465,1.77595,1623600000.0
2009-07-03 10:15:00,1.77605,1.77665,1.77535,1.77645,1584400000.0
2009-07-03 10:20:00,1.77645,1.7778,1.77615,1.7777,1996200001.0
2009-07-03 10:25:00,1.7777,1.7777,1.77565,1.77645,2041100000.0
2009-07-03 10:30:00,1.7765,1.7766,1.7754,1.7764,1160200000.0
2009-07-03 10:35:00,1.7763,1.77775,1.77595,1.77745,1479400000.0
2009-07-03 10:40:00,1.77745,1.7778,1.7768,1.77735,1451800000.0
2009-07-03 10:45:00,1.77725,1.7773,1.77615,1.77645,1971600000.0
2009-07-03 10:50:00,1.77645,1.7766,1.7756,1.77635,1713999997.0
2009-07-03 10:55:00,1.77635,1.7773,1.77575,1.7767,1647400000.0
2009-07-03 11:00:00,1.7767,1.7769,1.77565,1.7758,1480400000.0
2009-07-03 11:05:00,1.77585,1.77725,1.77585,1.77705,1243200000.0
2009-07-03 11:10:00,1.7771,1.77745,1.77645,1.77645,1302000000.0
2009-07-03 11:15:00,1.7764,1.7767,1.7758,1.77655,1271800000.0
2009-07-03 11:20:00,1.77655,1.7774,1.7763,1.77725,1680200000.0
2009-07-03 11:25:00,1.77715,1.7776,1.77695,1.7772,1248000000.0
2009-07-03 11:30:00,1.7772,1.77795,1.7768,1.7776,1403600000.0
2009-07-03 11:35:00,1.7776,1.77775,1.77705,1.7774,760000000.0
2009-07-03 11:40:00,1.7775,1.77775,1.77595,1.77605,1137400000.0
2009-07-03 11:45:00,1.776,1.77715,1.7753,1.77685,1985800000.0
2009-07-03 11:50:00,1.77695,1.78105,1.7765,1.77925,2203400000.0
2009-07-03 11:55:00,1.7791,1.77965,1.7766,1.77765,2488200000.0
2009-07-03 12:00:00,1.7778,1.77845,1.77715,1.77775,1493800000.0
2009-07-03 12:05:00,1.7778,1.7783,1.77745,1.77825,1491000000.0
2009-07-03 12:10:00,1.77825,1.77825,1.77655,1.7772,1846199999.0
2009-07-03 12:15:00,1.77725,1.77785,1.77685,1.77695,1584800000.0
2009-07-03 12:20:00,1.77695,1.7773,1.7764,1.77685,1418400000.0
2009-07-03 12:25:00,1.7768,1.7774,1.77665,1.777,1550800000.0
2009-07-03 12:30:00,1.7769,1.777,1.7748,1.77495,1449000000.0
2009-07-03 12:35:00,1.77485,1.77525,1.7742,1.77495,2167600000.0
2009-07-03 12:40:00,1.7749,1.77515,1.77395,1.7748,1624200001.0
2009-07-03 12:45:00,1.77485,1.776,1.77455,1.7758,1413200000.0
2009-07-03 12:50:00,1.77575,1.7761,1.7752,1.77535,1601000000.0
2009-07-03 12:55:00,1.77535,1.77605,1.77485,1.77545,1375600000.0
2009-07-03 13:00:00,1.7756,1.7756,1.77405,1.77455,1457600001.0
2009-07-03 13:05:00,1.77465,1.7751,1.77455,1.77465,943000000.0
2009-07-03 13:10:00,1.77465,1.7748,1.77365,1.77385,1454400000.0
2009-07-03 13:15:00,1.7738,1.775,1.7736,1.77495,1258800000.0
2009-07-03 13:20:00,1.77495,1.77565,1.7749,1.7752,1198200000.0
2009-07-03 13:25:00,1.7752,1.77565,1.7739,1.7739,1744000000.0
2009-07-03 13:30:00,1.7739,1.77655,1.77365,1.77625,1856600000.0
2009-07-03 13:35:00,1.77615,1.77685,1.7757,1.7757,1903200000.0
2009-07-03 13:40:00,1.77585,1.7762,1.77555,1.77595,1575600000.0
2009-07-03 13:45:00,1.776,1.7767,1.77585,1.77645,1313800000.0
2009-07-03 13:50:00,1.77645,1.77645,1.7754,1.77555,1140000000.0
2009-07-03 13:55:00,1.77545,1.77605,1.77545,1.77585,761800000.0
2009-07-03 14:00:00,1.77585,1.77645,1.7757,1.77625,467200000.0
2009-07-03 14:05:00,1.7762,1.77665,1.77605,1.77625,793400000.0
2009-07-03 14:10:00,1.7762,1.7786,1.776,1.7782,1377800000.0
2009-07-03 14:15:00,1.77825,1.7786,1.77755,1.7783,1493000000.0
2009-07-03 14:20:00,1.77865,1.7791,1.77815,1.779,997200000.0
2009-07-03 14:25:00,1.779,1.779,1.77825,1.7785,1081600000.0
2009-07-03 14:30:00,1.7786,1.7786,1.77795,1.77805,931000002.0
2009-07-03 14:35:00,1.7782,1.7782,1.77705,1.77725,1204600000.0
2009-07-03 14:40:00,1.7773,1.77755,1.7768,1.77745,677200000.0
2009-07-03 14:45:00,1.77745,1.77745,1.77655,1.7767,687600000.0
2009-07-03 14:50:00,1.7767,1.77725,1.77655,1.7769,944600000.0
2009-07-03 14:55:00,1.77695,1.7774,1.77625,1.7773,867600000.0
2009-07-03 15:00:00,1.7773,1.7773,1.7763,1.7764,925200000.0
2009-07-03 15:05:00,1.7764,1.77665,1.7762,1.7765,548200000.0
2009-07-03 15:10:00,1.7765,1.7765,1.7759,1.77605,652400000.0
2009-07-03 15:15:00,1.776,1.77725,1.77595,1.77675,469200000.0
2009-07-03 15:20:00,1.77675,1.77755,1.7762,1.77635,811600000.0
2009-07-03 15:25:00,1.7765,1.77685,1.77485,1.7751,981600000.0
2009-07-03 15:30:00,1.7751,1.77525,1.7746,1.77495,1158000000.0
2009-07-03 15:35:00,1.775,1.776,1.77495,1.7755,1504200000.0
2009-07-03 15:40:00,1.77565,1.77595,1.7749,1.7752,1140000000.0
2009-07-03 15:45:00,1.7753,1.77545,1.7742,1.77425,1012800000.0
2009-07-03 15:50:00,1.77415,1.7748,1.77385,1.7748,1312400000.0
2009-07-03 15:55:00,1.7747,1.77475,1.7735,1.7737,1756000000.0
2009-07-03 16:00:00,1.7737,1.77395,1.7732,1.7738,1425600000.0
2009-07-03 16:05:00,1.7738,1.7751,1.7737,1.7751,742000000.0
2009-07-03 16:10:00,1.7754,1.77565,1.7746,1.77505,902200000.0
2009-07-03 16:15:00,1.775,1.77525,1.77425,1.7752,1326600000.0
2009-07-03 16:20:00,1.7752,1.77605,1.77485,1.77565,1084200000.0
2009-07-03 16:25:00,1.7756,1.77565,1.7745,1.77465,640400000.0
2009-07-03 16:30:00,1.7747,1.7749,1.7741,1.77415,902600000.0
2009-07-03 16:35:00,1.7741,1.77475,1.77395,1.77465,588600000.0
2009-07-03 16:40:00,1.77465,1.77485,1.774,1.7742,910000000.0
2009-07-03 16:45:00,1.77405,1.77435,1.7735,1.7736,752800000.0
2009-07-03 16:50:00,1.7736,1.7745,1.77335,1.77415,605600000.0
2009-07-03 16:55:00,1.77415,1.7757,1.77295,1.7735,1354400000.0
2009-07-03 17:00:00,1.77385,1.77535,1.77385,1.77415,864800000.0
2009-07-03 17:05:00,1.77415,1.7745,1.774,1.77405,719600000.0
2009-07-03 17:10:00,1.7742,1.7746,1.7741,1.77415,248200000.0
2009-07-03 17:15:00,1.77415,1.77435,1.7733,1.77345,741400000.0
2009-07-03 17:20:00,1.77345,1.774,1.7726,1.7737,1354500001.0
2009-07-03 17:25:00,1.77365,1.7739,1.773,1.7735,1543000001.0
2009-07-03 17:30:00,1.7735,1.77415,1.77235,1.7728,1301800000.0
2009-07-03 17:35:00,1.77245,1.7744,1.77245,1.77405,1165800000.0
2009-07-03 17:40:00,1.77405,1.77605,1.77385,1.77585,739000000.0
2009-07-03 17:45:00,1.7757,1.7759,1.7748,1.77515,307600000.0
2009-07-03 17:50:00,1.7751,1.7751,1.77325,1.7739,520800000.0
2009-07-03 17:55:00,1.7739,1.77425,1.7735,1.77425,255200000.0
2009-07-03 18:00:00,1.77425,1.77455,1.77345,1.77415,159200000.0
2009-07-03 18:05:00,1.77415,1.7745,1.77375,1.77415,399200000.0
2009-07-03 18:10:00,1.77415,1.7746,1.77385,1.7742,158400000.0
2009-07-03 18:15:00,1.7741,1.77575,1.7741,1.77475,181800000.0
2009-07-03 18:20:00,1.77465,1.77485,1.7738,1.77455,476200000.0
2009-07-03 18:25:00,1.7746,1.77515,1.77455,1.77475,377800000.0
2009-07-03 18:30:00,1.77485,1.77525,1.77415,1.77415,671800000.0
2009-07-03 18:35:00,1.7743,1.7746,1.77395,1.77435,356800000.0
2009-07-03 18:40:00,1.77435,1.7744,1.7739,1.77405,178600000.0
2009-07-03 18:45:00,1.77405,1.77415,1.77375,1.77405,127200000.0
2009-07-03 18:50:00,1.77405,1.7743,1.7739,1.77405,158000000.0
2009-07-03 18:55:00,1.77405,1.77405,1.7726,1.7727,180400000.0
2009-07-03 19:00:00,1.7726,1.7734,1.77235,1.77325,132000000.0
2009-07-03 19:05:00,1.77305,1.77335,1.77256,1.77283,629600000.0
2009-07-03 19:10:00,1.77315,1.7735,1.77304,1.7735,509200000.0
2009-07-03 19:15:00,1.7736,1.7736,1.77275,1.7734,570800000.0
2009-07-03 19:20:00,1.77325,1.77375,1.77315,1.77345,127200000.0
2009-07-03 19:25:00,1.7734,1.7734,1.7731,1.77335,64400000.0
2009-07-03 19:30:00,1.77298,1.7734,1.77237,1.77335,586200000.0
2009-07-03 19:35:00,1.7734,1.7734,1.77294,1.77335,418400000.0
2009-07-03 19:40:00,1.77335,1.7734,1.77325,1.7733,47600000.0
2009-07-03 19:45:00,1.773,1.7733,1.77255,1.7733,221600000.0
2009-07-03 19:50:00,1.77285,1.77325,1.77261,1.77283,646800000.0
2009-07-03 19:55:00,1.77325,1.7735,1.77288,1.7732,249800000.0
2009-07-03 20:00:00,1.77335,1.77345,1.77235,1.7728,312600000.0
2009-07-03 20:05:00,1.7729,1.77335,1.7725,1.7725,41600000.0
2009-07-03 20:10:00,1.7724,1.7729,1.77227,1.77255,403000000.0
2009-07-03 20:15:00,1.77248,1.77305,1.77235,1.7729,205400000.0
2009-07-03 20:20:00,1.7729,1.7732,1.7729,1.773,32800000.0
2009-07-03 20:25:00,1.773,1.77407,1.77274,1.7732,64800000.0
2009-07-03 20:30:00,1.7732,1.77409,1.77309,1.7735,164400000.0
2009-07-03 20:35:00,1.7735,1.77415,1.7733,1.77385,159600000.0
2009-07-03 20:40:00,1.77395,1.77414,1.77345,1.7738,253000000.0
2009-07-03 20:45:00,1.77412,1.7746,1.77356,1.77385,166400000.0
2009-07-03 20:50:00,1.77418,1.77445,1.7738,1.77385,377200000.0
2009-07-03 20:55:00,1.77405,1.77465,1.7739,1.7746,109200000.0
2009-07-03 21:00:00,1.7746,1.7747,1.77351,1.7747,149800000.0
2009-07-03 21:05:00,1.7747,1.77485,1.77458,1.77475,271400000.0
2009-07-03 21:10:00,1.77381,1.77475,1.77381,1.7744,331000000.0
2009-07-03 21:15:00,1.77435,1.77472,1.77391,1.77398,315000000.0
2009-07-03 21:20:00,1.77467,1.7747,1.77405,1.77463,397200000.0
2009-07-03 21:25:00,1.77405,1.7746,1.7739,1.7746,154000000.0
2009-07-03 21:30:00,1.77445,1.7745,1.77415,1.7743,86000000.0
2009-07-03 21:35:00,1.77445,1.77495,1.77435,1.77495,136400000.0
2009-07-03 21:40:00,1.77485,1.7758,1.7747,1.7758,585200000.0
2009-07-03 21:45:00,1.77585,1.77615,1.7752,1.7752,591200000.0
2009-07-03 21:50:00,1.7752,1.77535,1.77485,1.77525,442400000.0
2009-07-03 21:55:00,1.77525,1.7753,1.7734,1.77355,276800000.0
2009-07-03 22:00:00,1.7737,1.77385,1.77325,1.77355,337200000.0
2009-07-03 22:05:00,1.7735,1.7744,1.77325,1.77395,312000000.0
2009-07-03 22:10:00,1.77395,1.77425,1.7735,1.7738,157200000.0
2009-07-03 22:15:00,1.7738,1.77425,1.7738,1.7739,86000000.0
2009-07-03 22:20:00,1.77395,1.77405,1.7734,1.77395,140800000.0
2009-07-03 22:25:00,1.77395,1.7741,1.77365,1.77375,150800000.0
2009-07-03 22:30:00,1.77375,1.7739,1.7734,1.7735,117600000.0
2009-07-03 22:35:00,1.7735,1.77355,1.77295,1.7734,94000000.0
2009-07-03 22:40:00,1.7734,1.7734,1.77237,1.7728,267800000.0
2009-07-03 22:45:00,1.77285,1.7737,1.7726,1.7733,142800000.0
2009-07-03 22:50:00,1.77295,1.774,1.77265,1.77335,124400000.0
2009-07-03 22:55:00,1.7734,1.7741,1.7723,1.7741,168800000.0
2009-07-05 23:00:00,1.77552,1.77585,1.7738,1.77505,132800000.0
2009-07-05 23:05:00,1.77455,1.7748,1.7741,1.7742,20200000.0
2009-07-05 23:10:00,1.7742,1.77435,1.77315,1.77335,47800000.0
2009-07-05 23:15:00,1.7734,1.77425,1.77335,1.774,40400000.0
2009-07-05 23:20:00,1.77405,1.77405,1.7736,1.7736,46600000.0
2009-07-05 23:25:00,1.7737,1.7742,1.7734,1.77355,75200000.0
2009-07-05 23:30:00,1.77345,1.77415,1.7718,1.7733,109000000.0
2009-07-05 23:35:00,1.7733,1.77335,1.77175,1.7729,124600000.0
2009-07-05 23:40:00,1.7727,1.7729,1.77175,1.7718,79600000.0
2009-07-05 23:45:00,1.77175,1.7718,1.77115,1.77165,38600000.0
2009-07-05 23:50:00,1.77165,1.7717,1.7711,1.77165,83000000.0
2009-07-05 23:55:00,1.7716,1.7716,1.771,1.77135,23800000.0
2009-07-06 00:00:00,1.77145,1.77165,1.77118,1.77141,140600000.0
2009-07-06 00:05:00,1.7718,1.7728,1.77175,1.77245,43600000.0
2009-07-06 00:10:00,1.772,1.77277,1.7716,1.77265,250800000.0
2009-07-06 00:15:00,1.77245,1.7725,1.7719,1.7724,93800000.0
2009-07-06 00:20:00,1.77235,1.77255,1.77205,1.77215,167800000.0
2009-07-06 00:25:00,1.77215,1.77255,1.77165,1.77195,103800000.0
2009-07-06 00:30:00,1.77205,1.77285,1.772,1.7721,77000000.0
2009-07-06 00:35:00,1.77205,1.7722,1.77115,1.77115,102600000.0
2009-07-06 00:40:00,1.7713,1.7718,1.77075,1.771,189600000.0
2009-07-06 00:45:00,1.771,1.7719,1.77095,1.77165,203800000.0
2009-07-06 00:50:00,1.7716,1.77185,1.7711,1.7717,144000000.0
2009-07-06 00:55:00,1.77185,1.7721,1.7713,1.7718,77600000.0
2009-07-06 01:00:00,1.77195,1.77295,1.7712,1.77285,258400000.0
2009-07-06 01:05:00,1.7729,1.77345,1.7722,1.7726,235600000.0
2009-07-06 01:10:00,1.7726,1.7735,1.7726,1.77335,272600000.0
2009-07-06 01:15:00,1.7734,1.774,1.7732,1.7736,415400000.0
2009-07-06 01:20:00,1.7737,1.77375,1.77255,1.7727,458400000.0
2009-07-06 01:25:00,1.77275,1.7734,1.7726,1.773,273300000.0
2009-07-06 01:30:00,1.773,1.7738,1.773,1.7734,166500000.0
2009-07-06 01:35:00,1.7733,1.7737,1.77305,1.77315,281200000.0
2009-07-06 01:40:00,1.7732,1.77325,1.773,1.7731,86000000.0
2009-07-06 01:45:00,1.7731,1.7732,1.773,1.7731,143900000.0
2009-07-06 01:50:00,1.77305,1.77325,1.773,1.77325,93500000.0
2009-07-06 01:55:00,1.7733,1.77345,1.773,1.77325,427100000.0
2009-07-06 02:00:00,1.7733,1.7733,1.7719,1.772,416800000.0
2009-07-06 02:05:00,1.772,1.77215,1.77145,1.7715,496600000.0
2009-07-06 02:10:00,1.77145,1.77195,1.77135,1.77195,422000000.0
2009-07-06 02:15:00,1.7719,1.7722,1.7718,1.77205,197600000.0
2009-07-06 02:20:00,1.7722,1.77245,1.77195,1.7722,394000000.0
2009-07-06 02:25:00,1.7722,1.77315,1.77175,1.7722,719200000.0
2009-07-06 02:30:00,1.77215,1.77215,1.77085,1.7711,984000000.0
2009-07-06 02:35:00,1.7711,1.7713,1.7708,1.7711,418400000.0
2009-07-06 02:40:00,1.77115,1.7713,1.77065,1.77095,293200000.0
2009-07-06 02:45:00,1.771,1.77175,1.7709,1.77165,281600000.0
2009-07-06 02:50:00,1.77165,1.7719,1.7714,1.7719,261200000.0
2009-07-06 02:55:00,1.77175,1.7722,1.77105,1.7721,553200000.0
2009-07-06 03:00:00,1.77205,1.7721,1.77155,1.7716,128400000.0
2009-07-06 03:05:00,1.77175,1.77195,1.7709,1.7712,224600000.0
2009-07-06 03:10:00,1.77115,1.77215,1.771,1.77195,591800000.0
2009-07-06 03:15:00,1.77205,1.7723,1.7717,1.7718,386800000.0
2009-07-06 03:20:00,1.77165,1.77175,1.7712,1.7715,498800000.0
2009-07-06 03:25:00,1.7714,1.7714,1.7711,1.7713,219400000.0
2009-07-06 03:30:00,1.77125,1.7718,1.7702,1.7705,646800000.0
2009-07-06 03:35:00,1.7706,1.7707,1.77,1.7706,464400000.0
2009-07-06 03:40:00,1.77055,1.77075,1.76995,1.77005,545600000.0
2009-07-06 03:45:00,1.77015,1.7702,1.76925,1.76965,522000000.0
2009-07-06 03:50:00,1.7696,1.77015,1.7691,1.7694,655800000.0
2009-07-06 03:55:00,1.76955,1.76975,1.7689,1.7693,1253000000.0
2009-07-06 04:00:00,1.76915,1.76955,1.7689,1.76925,711000000.0
2009-07-06 04:05:00,1.76925,1.7696,1.7691,1.7693,591400000.0
2009-07-06 04:10:00,1.7693,1.7695,1.76885,1.7691,437200000.0
2009-07-06 04:15:00,1.7691,1.76915,1.76815,1.76815,512600000.0
2009-07-06 04:20:00,1.76815,1.76865,1.7679,1.76825,710000000.0
2009-07-06 04:25:00,1.76825,1.7686,1.76775,1.76805,524400000.0
2009-07-06 04:30:00,1.76785,1.76865,1.76785,1.76835,651800000.0
2009-07-06 04:35:00,1.76835,1.76905,1.76815,1.76855,995200000.0
2009-07-06 04:40:00,1.76845,1.7694,1.7683,1.7689,536400000.0
2009-07-06 04:45:00,1.7687,1.76905,1.7686,1.769,484800000.0
2009-07-06 04:50:00,1.769,1.76955,1.7688,1.7693,396800000.0
2009-07-06 04:55:00,1.7693,1.7696,1.7689,1.76945,550600000.0
2009-07-06 05:00:00,1.7695,1.7699,1.7691,1.76945,446600000.0
2009-07-06 05:05:00,1.7694,1.7696,1.76915,1.7694,176400000.0
2009-07-06 05:10:00,1.7695,1.76955,1.7688,1.76915,381600000.0
2009-07-06 05:15:00,1.76915,1.76925,1.7688,1.76895,238000000.0
2009-07-06 05:20:00,1.7688,1.76935,1.76875,1.7689,253800000.0
2009-07-06 05:25:00,1.7689,1.7695,1.7687,1.7695,458200000.0
2009-07-06 05:30:00,1.76935,1.7698,1.7691,1.76925,301600000.0
2009-07-06 05:35:00,1.76915,1.76955,1.7691,1.76935,351800000.0
2009-07-06 05:40:00,1.76935,1.7698,1.76897,1.76945,255400000.0
2009-07-06 05:45:00,1.76935,1.76985,1.76905,1.7696,374000000.0
2009-07-06 05:50:00,1.7696,1.77,1.7694,1.76975,233800000.0
2009-07-06 05:55:00,1.76975,1.76995,1.76945,1.76985,248000000.0
2009-07-06 06:00:00,1.76985,1.77045,1.76939,1.77035,380000000.0
2009-07-06 06:05:00,1.77045,1.771,1.77015,1.77085,501000000.0
2009-07-06 06:10:00,1.7708,1.771,1.77035,1.77045,346400000.0
2009-07-06 06:15:00,1.77045,1.77135,1.7704,1.7708,751000000.0
2009-07-06 06:20:00,1.7709,1.77145,1.7703,1.7711,653000000.0
2009-07-06 06:25:00,1.77105,1.77155,1.7709,1.7712,629000000.0
2009-07-06 06:30:00,1.77115,1.77155,1.7709,1.77105,239800000.0
2009-07-06 06:35:00,1.77125,1.77155,1.77085,1.771,494000000.0
2009-07-06 06:40:00,1.7709,1.7712,1.77065,1.77075,285600000.0
2009-07-06 06:45:00,1.77075,1.7709,1.7704,1.77055,206400000.0
2009-07-06 06:50:00,1.7705,1.7706,1.77015,1.7703,276000000.0
2009-07-06 06:55:00,1.7703,1.77085,1.77025,1.7704,350400000.0
2009-07-06 07:00:00,1.77035,1.7706,1.76985,1.77,203600000.0
2009-07-06 07:05:00,1.77025,1.77065,1.7702,1.7706,128800000.0
2009-07-06 07:10:00,1.7706,1.77165,1.77015,1.7715,688600000.0
2009-07-06 07:15:00,1.7715,1.77185,1.77055,1.7716,640200000.0
2009-07-06 07:20:00,1.7716,1.77195,1.77115,1.7715,776200000.0
2009-07-06 07:25:00,1.7715,1.77165,1.7713,1.7713,328400000.0
2009-07-06 07:30:00,1.77135,1.77275,1.7712,1.7724,827400000.0
2009-07-06 07:35:00,1.7724,1.77245,1.77145,1.7718,743200000.0
2009-07-06 07:40:00,1.7718,1.7721,1.7709,1.7709,717200000.0
2009-07-06 07:45:00,1.77105,1.77145,1.77055,1.7711,760600000.0
2009-07-06 07:50:00,1.77105,1.77135,1.77045,1.77085,523400000.0
2009-07-06 07:55:00,1.7708,1.77155,1.77065,1.7709,526000000.0
2009-07-06 08:00:00,1.7709,1.7712,1.7704,1.7706,573600000.0
2009-07-06 08:05:00,1.77055,1.7707,1.76975,1.77,672600000.0
2009-07-06 08:10:00,1.77,1.7701,1.7668,1.767,1633600000.0
2009-07-06 08:15:00,1.76695,1.7685,1.76685,1.76805,1002200000.0
2009-07-06 08:20:00,1.76805,1.7686,1.7675,1.76835,1075600000.0
2009-07-06 08:25:00,1.7685,1.7685,1.76765,1.76795,760000000.0
2009-07-06 08:30:00,1.76805,1.76815,1.7668,1.76725,1231400000.0
2009-07-06 08:35:00,1.76725,1.76815,1.767,1.7675,1899000000.0
2009-07-06 08:40:00,1.7675,1.7675,1.766,1.76705,2723200000.0
2009-07-06 08:45:00,1.76695,1.76775,1.76635,1.76665,2481000000.0
2009-07-06 08:50:00,1.76665,1.767,1.7648,1.76545,2134800000.0
2009-07-06 08:55:00,1.7655,1.7656,1.76125,1.7614,2845800000.0
2009-07-06 09:00:00,1.76145,1.7625,1.7608,1.7609,2092900000.0
2009-07-06 09:05:00,1.76075,1.7621,1.7599,1.76095,1888000000.0
2009-07-06 09:10:00,1.7611,1.7614,1.75965,1.7614,2018600000.0
2009-07-06 09:15:00,1.7614,1.76165,1.76045,1.76165,2077000000.0
2009-07-06 09:20:00,1.76165,1.76205,1.76035,1.7611,1917900000.0
2009-07-06 09:25:00,1.761,1.7616,1.76045,1.76085,1828000000.0
2009-07-06 09:30:00,1.76075,1.76245,1.7607,1.76195,1985800000.0
2009-07-06 09:35:00,1.76195,1.76255,1.76135,1.76135,1585000000.0
2009-07-06 09:40:00,1.76145,1.7623,1.7613,1.7613,3227800000.0
2009-07-06 09:45:00,1.76125,1.76235,1.7609,1.76175,3051800000.0
2009-07-06 09:50:00,1.76175,1.76185,1.7591,1.7603,2201000000.0
2009-07-06 09:55:00,1.7601,1.7602,1.7591,1.7592,2141800001.0
2009-07-06 10:00:00,1.7593,1.75945,1.7588,1.759,1873200000.0
2009-07-06 10:05:00,1.75895,1.759,1.75695,1.757,3082000000.0
2009-07-06 10:10:00,1.757,1.7583,1.7569,1.75775,2013800000.0
2009-07-06 10:15:00,1.75775,1.75885,1.75735,1.75835,2425600000.0
2009-07-06 10:20:00,1.7583,1.75915,1.75805,1.75865,2093200000.0
2009-07-06 10:25:00,1.7587,1.7599,1.7582,1.75845,2457000000.0
2009-07-06 10:30:00,1.75825,1.7601,1.75825,1.75955,2048400000.0
2009-07-06 10:35:00,1.75965,1.75965,1.75805,1.7589,2026000000.0
2009-07-06 10:40:00,1.75905,1.7596,1.75845,1.75905,1488600000.0
2009-07-06 10:45:00,1.759,1.7596,1.75865,1.75925,2135200000.0
2009-07-06 10:50:00,1.75925,1.7594,1.7585,1.75875,1908400000.0
2009-07-06 10:55:00,1.7588,1.75965,1.7584,1.7592,1744800000.0
2009-07-06 11:00:00,1.75915,1.76005,1.75915,1.75985,1253600000.0
2009-07-06 11:05:00,1.75995,1.7602,1.7594,1.75975,1336800000.0
2009-07-06 11:10:00,1.7598,1.7602,1.75935,1.7602,1740400000.0
2009-07-06 11:15:00,1.7602,1.76045,1.7588,1.759,2324600001.0
2009-07-06 11:20:00,1.759,1.7597,1.7587,1.759,1550000000.0
2009-07-06 11:25:00,1.75905,1.75975,1.75885,1.7597,1828400000.0
2009-07-06 11:30:00,1.75975,1.76045,1.75905,1.7602,2498000000.0
2009-07-06 11:35:00,1.7602,1.761,1.76,1.7604,1242600000.0
2009-07-06 11:40:00,1.76035,1.76065,1.75965,1.76035,1235200001.0
2009-07-06 11:45:00,1.7604,1.76065,1.76005,1.76015,1257200000.0
2009-07-06 11:50:00,1.7601,1.7608,1.7597,1.76055,3008000003.0
2009-07-06 11:55:00,1.76055,1.76075,1.7599,1.76015,3000000002.0
2009-07-06 12:00:00,1.76015,1.76015,1.7588,1.7596,2042800000.0
2009-07-06 12:05:00,1.75965,1.7599,1.7588,1.75985,1783000000.0
2009-07-06 12:10:00,1.75975,1.76005,1.7591,1.7594,1547800000.0
2009-07-06 12:15:00,1.7594,1.7601,1.7594,1.75955,1450200000.0
2009-07-06 12:20:00,1.75955,1.76025,1.7594,1.7602,1529800000.0
2009-07-06 12:25:00,1.7602,1.76095,1.76,1.7606,1167400000.0
2009-07-06 12:30:00,1.7606,1.7619,1.7606,1.7618,1674200000.0
2009-07-06 12:35:00,1.76155,1.7617,1.7605,1.76115,1699800000.0
2009-07-06 12:40:00,1.76115,1.7613,1.7607,1.7611,1253400000.0
2009-07-06 12:45:00,1.7613,1.76255,1.7608,1.7622,2336600000.0
2009-07-06 12:50:00,1.7622,1.76325,1.7622,1.76245,2051200001.0
2009-07-06 12:55:00,1.76245,1.7638,1.76215,1.76345,2080200000.0
2009-07-06 13:00:00,1.76345,1.76385,1.7623,1.7633,2407000000.0
2009-07-06 13:05:00,1.7632,1.76365,1.76215,1.76305,2187400000.0
2009-07-06 13:10:00,1.763,1.7634,1.76225,1.76255,2135399999.0
2009-07-06 13:15:00,1.7626,1.7644,1.7625,1.76415,2278000000.0
2009-07-06 13:20:00,1.76425,1.76535,1.7641,1.7652,2164400000.0
2009-07-06 13:25:00,1.76525,1.76585,1.76465,1.76575,2579400000.0
2009-07-06 13:30:00,1.76575,1.7659,1.7653,1.7654,1200400000.0
2009-07-06 13:35:00,1.7654,1.7657,1.7652,1.76535,1893200000.0
2009-07-06 13:40:00,1.76535,1.76575,1.76515,1.7652,1171799999.0
2009-07-06 13:45:00,1.76525,1.76575,1.76485,1.7651,1819800001.0
2009-07-06 13:50:00,1.7651,1.7661,1.7651,1.76565,1744000000.0
2009-07-06 13:55:00,1.7657,1.76585,1.7648,1.765,2105400000.0
2009-07-06 14:00:00,1.76495,1.76525,1.76465,1.76505,1974000000.0
2009-07-06 14:05:00,1.76505,1.76515,1.76415,1.7646,1882600000.0
2009-07-06 14:10:00,1.7645,1.7655,1.76435,1.7648,2388600000.0
2009-07-06 14:15:00,1.76485,1.7649,1.7639,1.7648,2208800000.0
2009-07-06 14:20:00,1.7648,1.76575,1.7648,1.76525,2452800000.0
2009-07-06 14:25:00,1.76525,1.76665,1.76515,1.76625,2088400000.0
2009-07-06 14:30:00,1.7663,1.76695,1.7661,1.76625,2058400004.0
2009-07-06 14:35:00,1.76625,1.7666,1.7657,1.7657,1705400000.0
2009-07-06 14:40:00,1.76575,1.76615,1.7651,1.76605,1504800000.0
2009-07-06 14:45:00,1.7661,1.76675,1.7659,1.76665,1620400000.0
2009-07-06 14:50:00,1.7666,1.767,1.7658,1.7658,1480000000.0
2009-07-06 14:55:00,1.7658,1.76655,1.76525,1.76535,2321200000.0
2009-07-06 15:00:00,1.7654,1.7656,1.76495,1.7652,1833600000.0
2009-07-06 15:05:00,1.76525,1.76545,1.7641,1.76445,2034400000.0
2009-07-06 15:10:00,1.76445,1.76475,1.76405,1.76405,2204800000.0
2009-07-06 15:15:00,1.7641,1.7644,1.76335,1.76355,1699800000.0
2009-07-06 15:20:00,1.76355,1.76415,1.7634,1.76395,1830800000.0
2009-07-06 15:25:00,1.764,1.76445,1.7637,1.76395,2005600000.0
2009-07-06 15:30:00,1.76395,1.76465,1.76335,1.7645,2477000000.0
2009-07-06 15:35:00,1.76455,1.76635,1.76445,1.76605,2661900001.0
2009-07-06 15:40:00,1.76605,1.7661,1.76445,1.7648,2905800000.0
2009-07-06 15:45:00,1.7648,1.7659,1.7641,1.7656,2899600000.0
2009-07-06 15:50:00,1.76555,1.766,1.7649,1.7651,2837200000.0
2009-07-06 15:55:00,1.76505,1.7671,1.76505,1.76625,2594800000.0
2009-07-06 16:00:00,1.76615,1.7671,1.7654,1.7654,2717200000.0
2009-07-06 16:05:00,1.76535,1.76675,1.7652,1.7661,3021200000.0
2009-07-06 16:10:00,1.766,1.7661,1.7642,1.765,3492000000.0
2009-07-06 16:15:00,1.76505,1.76505,1.764,1.7643,2807200000.0
2009-07-06 16:20:00,1.7643,1.76495,1.76375,1.7644,3425200000.0
2009-07-06 16:25:00,1.7644,1.76545,1.76375,1.7652,3033000000.0
2009-07-06 16:30:00,1.7652,1.7659,1.7646,1.76525,2889600000.0
2009-07-06 16:35:00,1.76525,1.7658,1.76465,1.76515,2680200000.0
2009-07-06 16:40:00,1.7651,1.7654,1.7634,1.76415,3193800000.0
2009-07-06 16:45:00,1.7642,1.76505,1.76365,1.76495,2162400000.0
2009-07-06 16:50:00,1.76495,1.76565,1.7647,1.76535,2720200000.0
2009-07-06 16:55:00,1.7653,1.7658,1.7637,1.7644,3018600001.0
2009-07-06 17:00:00,1.7643,1.76585,1.764,1.76545,2045000001.0
2009-07-06 17:05:00,1.76545,1.76595,1.7652,1.7657,2301599997.0
2009-07-06 17:10:00,1.7657,1.7667,1.7655,1.76605,2342199999.0
2009-07-06 17:15:00,1.76605,1.76765,1.76575,1.76735,1842200000.0
2009-07-06 17:20:00,1.76735,1.76735,1.7656,1.7658,2350600000.0
2009-07-06 17:25:00,1.7658,1.76665,1.76575,1.76665,2153400000.0
2009-07-06 17:30:00,1.76655,1.76685,1.7655,1.76575,1309000000.0
2009-07-06 17:35:00,1.7654,1.766,1.76515,1.7654,1761200000.0
2009-07-06 17:40:00,1.76535,1.76545,1.76455,1.76475,1512800000.0
2009-07-06 17:45:00,1.7648,1.76565,1.7646,1.76475,1806400000.0
2009-07-06 17:50:00,1.76475,1.76575,1.76425,1.7654,2033000000.0
2009-07-06 17:55:00,1.7654,1.7658,1.76485,1.7652,1782600000.0
2009-07-06 18:00:00,1.7652,1.7654,1.7644,1.76495,2122200000.0
2009-07-06 18:05:00,1.76495,1.7659,1.7645,1.76525,1895200000.0
2009-07-06 18:10:00,1.7652,1.7671,1.7652,1.76695,1502600000.0
2009-07-06 18:15:00,1.7669,1.7673,1.76575,1.766,2250600000.0
2009-07-06 18:20:00,1.766,1.76625,1.765,1.7652,1262000000.0
2009-07-06 18:25:00,1.7652,1.7655,1.7646,1.76465,1414000000.0
2009-07-06 18:30:00,1.76465,1.76515,1.7646,1.7648,1630000000.0
2009-07-06 18:35:00,1.7648,1.765,1.76455,1.76465,720400000.0
2009-07-06 18:40:00,1.76465,1.76515,1.76455,1.76465,1135600000.0
2009-07-06 18:45:00,1.76465,1.76495,1.76445,1.7648,1487200000.0
2009-07-06 18:50:00,1.7648,1.7654,1.76475,1.76535,1799200000.0
2009-07-06 18:55:00,1.7653,1.76545,1.76425,1.76425,1541600000.0
2009-07-06 19:00:00,1.76425,1.76485,1.76395,1.76415,1456000000.0
2009-07-06 19:05:00,1.76415,1.76435,1.76405,1.7641,749800000.0
2009-07-06 19:10:00,1.7641,1.76445,1.76385,1.7644,1280400000.0
2009-07-06 19:15:00,1.7644,1.76505,1.7641,1.7647,2373200000.0
2009-07-06 19:20:00,1.7648,1.76505,1.76415,1.76485,2188800000.0
2009-07-06 19:25:00,1.76485,1.76595,1.7647,1.7652,2447200000.0
2009-07-06 19:30:00,1.7654,1.76565,1.76495,1.76525,1950800000.0
2009-07-06 19:35:00,1.7652,1.7656,1.76505,1.7651,1116200000.0
2009-07-06 19:40:00,1.7651,1.7651,1.76455,1.7647,986600000.0
2009-07-06 19:45:00,1.76485,1.76495,1.76435,1.76475,1916800000.0
2009-07-06 19:50:00,1.76475,1.76475,1.7636,1.76365,1362800000.0
2009-07-06 19:55:00,1.76365,1.7641,1.76325,1.76385,1418800000.0
2009-07-06 20:00:00,1.764,1.7644,1.7637,1.76385,1074200000.0
2009-07-06 20:05:00,1.7638,1.76475,1.76375,1.76415,1986400000.0
2009-07-06 20:10:00,1.76425,1.76495,1.76415,1.76495,1562000000.0
2009-07-06 20:15:00,1.76495,1.76515,1.7639,1.76405,1843000000.0
2009-07-06 20:20:00,1.76405,1.7647,1.76385,1.7642,1822400000.0
2009-07-06 20:25:00,1.7642,1.76425,1.7631,1.7633,1386600000.0
2009-07-06 20:30:00,1.7633,1.7637,1.76285,1.7636,1695800000.0
2009-07-06 20:35:00,1.76365,1.7642,1.7635,1.7642,1974200001.0
2009-07-06 20:40:00,1.76425,1.7646,1.7635,1.76365,1831600000.0
2009-07-06 20:45:00,1.76355,1.76435,1.7635,1.76375,1163400000.0
2009-07-06 20:50:00,1.76385,1.76485,1.76355,1.76455,1398800000.0
2009-07-06 20:55:00,1.76455,1.76535,1.76445,1.7651,1999000000.0
2009-07-06 21:00:00,1.7651,1.7656,1.76495,1.7652,1709400000.0
2009-07-06 21:05:00,1.76515,1.7657,1.765,1.76505,1037200000.0
2009-07-06 21:10:00,1.76505,1.76565,1.76495,1.7653,1113600000.0
2009-07-06 21:15:00,1.76505,1.7654,1.76455,1.76475,885600001.0
2009-07-06 21:20:00,1.76475,1.76595,1.7646,1.76555,1783800000.0
2009-07-06 21:25:00,1.76555,1.76615,1.7653,1.7659,1482400000.0
2009-07-06 21:30:00,1.76595,1.7661,1.7646,1.76475,1601800000.0
2009-07-06 21:35:00,1.7647,1.766,1.76465,1.76575,1651999999.0
2009-07-06 21:40:00,1.7657,1.76585,1.76475,1.7652,1285200000.0
2009-07-06 21:45:00,1.7653,1.7663,1.7651,1.76615,2852600001.0
2009-07-06 21:50:00,1.7661,1.76635,1.76565,1.7662,1078000001.0
2009-07-06 21:55:00,1.76605,1.76695,1.76595,1.76695,1662400000.0
2009-07-06 22:00:00,1.767,1.7674,1.7668,1.7668,535400000.0
2009-07-06 22:05:00,1.76675,1.7669,1.7662,1.7663,462000000.0
2009-07-06 22:10:00,1.76635,1.76645,1.7653,1.7655,456600000.0
2009-07-06 22:15:00,1.76555,1.7664,1.76525,1.7659,499000000.0
2009-07-06 22:20:00,1.7658,1.76645,1.7658,1.76645,303200000.0
2009-07-06 22:25:00,1.76625,1.76645,1.76585,1.76615,365200000.0
2009-07-06 22:30:00,1.76595,1.76605,1.7657,1.76585,164800000.0
2009-07-06 22:35:00,1.76585,1.7661,1.7657,1.7661,121200000.0
2009-07-06 22:40:00,1.76615,1.7667,1.7659,1.76615,315800000.0
2009-07-06 22:45:00,1.7661,1.76625,1.76585,1.7659,198400000.0
2009-07-06 22:50:00,1.76605,1.7661,1.7658,1.76605,298800000.0
2009-07-06 22:55:00,1.76605,1.7663,1.7658,1.766,283000000.0
2009-07-06 23:00:00,1.76605,1.7662,1.76555,1.76555,228000000.0
2009-07-06 23:05:00,1.7656,1.7657,1.76515,1.7652,99400000.0
2009-07-06 23:10:00,1.7653,1.76605,1.765,1.766,64000000.0
2009-07-06 23:15:00,1.76605,1.76675,1.76605,1.7666,143200000.0
2009-07-06 23:20:00,1.7665,1.767,1.76585,1.76585,128400000.0
2009-07-06 23:25:00,1.7655,1.76605,1.76524,1.76524,234800000.0
2009-07-06 23:30:00,1.7657,1.76605,1.7656,1.76585,115800000.0
2009-07-06 23:35:00,1.76605,1.7663,1.76535,1.76625,179400000.0
2009-07-06 23:40:00,1.7663,1.76645,1.76557,1.7659,171600000.0
2009-07-06 23:45:00,1.76615,1.76615,1.76537,1.76595,300400000.0
2009-07-06 23:50:00,1.76585,1.7661,1.76553,1.7659,158000000.0
2009-07-06 23:55:00,1.7659,1.7661,1.7651,1.76585,234000000.0
2009-07-07 00:00:00,1.76565,1.76605,1.76555,1.76605,150800000.0
2009-07-07 00:05:00,1.76574,1.766,1.76553,1.7658,257800000.0
2009-07-07 00:10:00,1.766,1.76665,1.7659,1.76625,379800000.0
2009-07-07 00:15:00,1.76615,1.76635,1.76575,1.766,233800000.0
2009-07-07 00:20:00,1.766,1.7662,1.7657,1.7659,370600000.0
2009-07-07 00:25:00,1.76585,1.766,1.76525,1.76525,277000000.0
2009-07-07 00:30:00,1.76515,1.7665,1.76507,1.76575,301000000.0
2009-07-07 00:35:00,1.76555,1.76605,1.76505,1.76545,302400000.0
2009-07-07 00:40:00,1.76535,1.76565,1.7649,1.7651,252200000.0
2009-07-07 00:45:00,1.765,1.7651,1.7648,1.7649,111600000.0
2009-07-07 00:50:00,1.76444,1.76525,1.76425,1.76515,225200000.0
2009-07-07 00:55:00,1.76515,1.76545,1.765,1.76525,282600000.0
2009-07-07 01:00:00,1.7653,1.76595,1.7653,1.76555,221600000.0
2009-07-07 01:05:00,1.76555,1.76565,1.7652,1.76545,148400000.0
2009-07-07 01:10:00,1.7654,1.7656,1.765,1.76535,193000000.0
2009-07-07 01:15:00,1.76525,1.7653,1.76475,1.76485,129600000.0
2009-07-07 01:20:00,1.76485,1.76515,1.7647,1.76485,353200000.0
2009-07-07 01:25:00,1.76485,1.76505,1.7642,1.76445,604000000.0
2009-07-07 01:30:00,1.7645,1.76565,1.76425,1.76525,691200000.0
2009-07-07 01:35:00,1.7653,1.7662,1.7653,1.76585,409600000.0
2009-07-07 01:40:00,1.7658,1.7666,1.7658,1.7661,478400000.0
2009-07-07 01:45:00,1.7661,1.76625,1.7653,1.7658,358800000.0
2009-07-07 01:50:00,1.7659,1.7659,1.76505,1.76535,417400000.0
2009-07-07 01:55:00,1.76555,1.76575,1.7647,1.76525,784600000.0
2009-07-07 02:00:00,1.7652,1.76585,1.76475,1.76545,487600000.0
2009-07-07 02:05:00,1.76545,1.76575,1.76515,1.7655,360800000.0
2009-07-07 02:10:00,1.7655,1.7656,1.7651,1.76555,398000000.0
2009-07-07 02:15:00,1.76555,1.76575,1.765,1.7652,493200000.0
2009-07-07 02:20:00,1.76535,1.76565,1.76515,1.7655,348400000.0
2009-07-07 02:25:00,1.7655,1.7658,1.7648,1.76555,427800000.0
2009-07-07 02:30:00,1.76555,1.76555,1.7649,1.76505,475000000.0
2009-07-07 02:35:00,1.76505,1.7654,1.7646,1.76525,299200000.0
2009-07-07 02:40:00,1.76515,1.76525,1.7642,1.765,500400000.0
2009-07-07 02:45:00,1.76485,1.765,1.7639,1.7647,562600000.0
2009-07-07 02:50:00,1.7648,1.76525,1.76455,1.76455,524400000.0
2009-07-07 02:55:00,1.7647,1.765,1.7644,1.7646,719200000.0
2009-07-07 03:00:00,1.7645,1.7647,1.76385,1.7642,591800000.0
2009-07-07 03:05:00,1.7642,1.76445,1.7636,1.76415,454400000.0
2009-07-07 03:10:00,1.7641,1.7642,1.7641,1.7642,209600000.0
2009-07-07 03:15:00,1.7642,1.76485,1.7641,1.76475,692800000.0
2009-07-07 03:20:00,1.76485,1.76495,1.7644,1.7645,429200000.0
2009-07-07 03:25:00,1.76455,1.76485,1.7642,1.7648,417000000.0
2009-07-07 03:30:00,1.7649,1.765,1.76445,1.76465,692800000.0
2009-07-07 03:35:00,1.7646,1.76495,1.76405,1.76465,956600000.0
2009-07-07 03:40:00,1.76465,1.76485,1.76425,1.7645,688200000.0
2009-07-07 03:45:00,1.76445,1.7653,1.7633,1.7652,547600000.0
2009-07-07 03:50:00,1.7652,1.7659,1.76505,1.7654,721800000.0
2009-07-07 03:55:00,1.76545,1.76545,1.7643,1.76485,645600000.0
2009-07-07 04:00:00,1.7649,1.76525,1.76475,1.7648,633000000.0
2009-07-07 04:05:00,1.7648,1.76595,1.76475,1.7659,336400000.0
2009-07-07 04:10:00,1.7659,1.7664,1.7654,1.7658,1145200000.0
2009-07-07 04:15:00,1.7658,1.7661,1.7651,1.7651,602400000.0
2009-07-07 04:20:00,1.7651,1.76595,1.76475,1.76535,497400000.0
2009-07-07 04:25:00,1.76535,1.766,1.76535,1.7658,285800000.0
2009-07-07 04:30:00,1.7657,1.76615,1.76555,1.76595,296000000.0
2009-07-07 04:35:00,1.76595,1.7665,1.76595,1.76635,139200000.0
2009-07-07 04:40:00,1.7663,1.76655,1.7661,1.76635,246400000.0
2009-07-07 04:45:00,1.76645,1.76645,1.76545,1.76565,263400000.0
2009-07-07 04:50:00,1.7656,1.7659,1.76515,1.76515,271600000.0
2009-07-07 04:55:00,1.76515,1.7653,1.76485,1.7652,105400000.0
2009-07-07 05:00:00,1.7652,1.7657,1.7652,1.76565,254400000.0
2009-07-07 05:05:00,1.7655,1.7657,1.76525,1.7656,284000000.0
2009-07-07 05:10:00,1.7656,1.76595,1.7655,1.7656,309000000.0
2009-07-07 05:15:00,1.76565,1.7657,1.76535,1.76535,261200000.0
2009-07-07 05:20:00,1.7657,1.7663,1.76545,1.76606,408800000.0
2009-07-07 05:25:00,1.76615,1.7663,1.76545,1.7655,257000000.0
2009-07-07 05:30:00,1.7656,1.76595,1.7652,1.7656,267400000.0
2009-07-07 05:35:00,1.7656,1.7656,1.76525,1.7656,122400000.0
2009-07-07 05:40:00,1.7656,1.7656,1.76505,1.7655,419600000.0
2009-07-07 05:45:00,1.76555,1.7658,1.76545,1.7655,284800000.0
2009-07-07 05:50:00,1.7656,1.7656,1.7653,1.76535,221800000.0
2009-07-07 05:55:00,1.76535,1.76605,1.7653,1.76605,339000000.0
2009-07-07 06:00:00,1.76595,1.76645,1.76585,1.7659,272400000.0
2009-07-07 06:05:00,1.7659,1.76605,1.7658,1.76585,292800000.0
2009-07-07 06:10:00,1.7657,1.7664,1.76565,1.76595,577600000.0
2009-07-07 06:15:00,1.76595,1.7661,1.7656,1.7661,382000000.0
2009-07-07 06:20:00,1.7661,1.7661,1.76534,1.7658,371400000.0
2009-07-07 06:25:00,1.76585,1.7661,1.7654,1.76585,314000000.0
2009-07-07 06:30:00,1.7658,1.76615,1.7643,1.76555,674800000.0
2009-07-07 06:35:00,1.76555,1.7657,1.76515,1.7655,148400000.0
2009-07-07 06:40:00,1.7654,1.7659,1.76475,1.76565,618400000.0
2009-07-07 06:45:00,1.7657,1.76645,1.7654,1.7661,672200000.0
2009-07-07 06:50:00,1.7661,1.7661,1.76535,1.7658,655800000.0
2009-07-07 06:55:00,1.76585,1.766,1.7654,1.7657,817800000.0
2009-07-07 07:00:00,1.76575,1.76615,1.7651,1.76595,727600000.0
2009-07-07 07:05:00,1.76595,1.7662,1.7651,1.7653,696800000.0
2009-07-07 07:10:00,1.76535,1.7663,1.76515,1.76605,992800000.0
2009-07-07 07:15:00,1.76605,1.76675,1.7658,1.7661,725400000.0
2009-07-07 07:20:00,1.76595,1.76625,1.76535,1.76545,635600000.0
2009-07-07 07:25:00,1.76545,1.7659,1.7653,1.76545,272400000.0
2009-07-07 07:30:00,1.7655,1.7663,1.7652,1.76545,317800000.0
2009-07-07 07:35:00,1.7655,1.7665,1.76535,1.76625,596800000.0
2009-07-07 07:40:00,1.76615,1.76645,1.76535,1.76565,453200000.0
2009-07-07 07:45:00,1.7657,1.7662,1.7646,1.76475,692800000.0
2009-07-07 07:50:00,1.76495,1.76495,1.76385,1.7645,564400000.0
2009-07-07 07:55:00,1.76445,1.7645,1.7621,1.76295,1310600000.0
2009-07-07 08:00:00,1.76295,1.76405,1.7624,1.76345,1279400000.0
2009-07-07 08:05:00,1.7636,1.7637,1.76305,1.7634,643600000.0
2009-07-07 08:10:00,1.7634,1.7642,1.7631,1.7641,556200000.0
2009-07-07 08:15:00,1.76405,1.7645,1.763,1.76395,1056400000.0
2009-07-07 08:20:00,1.764,1.7654,1.7637,1.7641,1407800000.0
2009-07-07 08:25:00,1.76405,1.76495,1.763,1.76305,1262400000.0
2009-07-07 08:30:00,1.76295,1.7634,1.76225,1.7628,2079400000.0
2009-07-07 08:35:00,1.76275,1.76425,1.7627,1.7638,1517600000.0
2009-07-07 08:40:00,1.7638,1.7639,1.7629,1.763,2234400000.0
2009-07-07 08:45:00,1.763,1.76385,1.7623,1.7636,1991400000.0
2009-07-07 08:50:00,1.7636,1.76405,1.7625,1.76395,1901800000.0
2009-07-07 08:55:00,1.76395,1.7644,1.7637,1.76385,1343600000.0
2009-07-07 09:00:00,1.764,1.76475,1.76365,1.7639,1809500000.0
2009-07-07 09:05:00,1.7639,1.7644,1.76305,1.7638,1829100000.0
2009-07-07 09:10:00,1.7637,1.7642,1.7624,1.76305,2499800000.0
2009-07-07 09:15:00,1.76305,1.76515,1.763,1.76495,2102600000.0
2009-07-07 09:20:00,1.765,1.7655,1.76445,1.76535,2233000000.0
2009-07-07 09:25:00,1.76525,1.76535,1.7645,1.76505,2188600000.0
2009-07-07 09:30:00,1.76505,1.7657,1.76385,1.764,2867600000.0
2009-07-07 09:35:00,1.764,1.76485,1.76355,1.7645,2474200000.0
2009-07-07 09:40:00,1.7645,1.765,1.7641,1.76455,2103600000.0
2009-07-07 09:45:00,1.7646,1.7653,1.76445,1.76495,1690400000.0
2009-07-07 09:50:00,1.7651,1.76575,1.7648,1.7651,1921400000.0
2009-07-07 09:55:00,1.7651,1.766,1.765,1.765,2190200001.0
2009-07-07 10:00:00,1.76505,1.7656,1.76375,1.76395,2491200000.0
2009-07-07 10:05:00,1.76445,1.7647,1.7614,1.76215,2843800000.0
2009-07-07 10:10:00,1.76215,1.7637,1.76185,1.76325,2045800000.0
2009-07-07 10:15:00,1.76315,1.76315,1.7622,1.76235,2275200000.0
2009-07-07 10:20:00,1.76235,1.76295,1.7618,1.76215,2094400000.0
2009-07-07 10:25:00,1.76215,1.7628,1.7617,1.7624,2136400000.0
2009-07-07 10:30:00,1.7625,1.76255,1.75915,1.7607,2324200000.0
2009-07-07 10:35:00,1.7607,1.76225,1.7606,1.76215,2014900000.0
2009-07-07 10:40:00,1.7622,1.76255,1.76135,1.7615,3246000000.0
2009-07-07 10:45:00,1.7615,1.76215,1.76085,1.7616,2341200000.0
2009-07-07 10:50:00,1.76155,1.76215,1.7609,1.7619,2221799999.0
2009-07-07 10:55:00,1.76175,1.7621,1.76075,1.7617,2610800000.0
2009-07-07 11:00:00,1.7618,1.76185,1.76055,1.761,3042400001.0
2009-07-07 11:05:00,1.76105,1.762,1.76075,1.76185,2290200000.0
2009-07-07 11:10:00,1.76185,1.7622,1.7614,1.762,2177600003.0
2009-07-07 11:15:00,1.762,1.76275,1.76155,1.7623,2501200004.0
2009-07-07 11:20:00,1.7623,1.76505,1.76195,1.7622,2299800000.0
2009-07-07 11:25:00,1.7621,1.76305,1.76175,1.76295,2165800000.0
2009-07-07 11:30:00,1.76295,1.7636,1.7625,1.7628,2098800000.0
2009-07-07 11:35:00,1.7628,1.76295,1.7617,1.76195,1979400000.0
2009-07-07 11:40:00,1.762,1.7621,1.7608,1.76095,2348200000.0
2009-07-07 11:45:00,1.76095,1.76095,1.75795,1.75985,3172600000.0
2009-07-07 11:50:00,1.75975,1.7604,1.75845,1.7585,2560200000.0
2009-07-07 11:55:00,1.7587,1.7591,1.75705,1.7575,2476200000.0
2009-07-07 12:00:00,1.75755,1.75885,1.7564,1.75855,2400800000.0
2009-07-07 12:05:00,1.75855,1.7598,1.75745,1.75965,2451000000.0
2009-07-07 12:10:00,1.7597,1.75975,1.75845,1.759,2282000000.0
2009-07-07 12:15:00,1.759,1.75915,1.7578,1.75815,2541200000.0
2009-07-07 12:20:00,1.75815,1.75945,1.75775,1.759,2024600000.0
2009-07-07 12:25:00,1.759,1.75975,1.7587,1.7593,1499600000.0
2009-07-07 12:30:00,1.7593,1.7595,1.7583,1.7589,1899800000.0
2009-07-07 12:35:00,1.75895,1.7605,1.7589,1.75935,2279200000.0
2009-07-07 12:40:00,1.7595,1.75955,1.7577,1.75835,1862600000.0
2009-07-07 12:45:00,1.75835,1.7584,1.75525,1.7567,2055800000.0
2009-07-07 12:50:00,1.7569,1.75725,1.75575,1.7564,2152800000.0
2009-07-07 12:55:00,1.75645,1.75655,1.75475,1.7554,2249000000.0
2009-07-07 13:00:00,1.75545,1.75735,1.75535,1.7565,2620000000.0
2009-07-07 13:05:00,1.7565,1.75705,1.75605,1.7567,2437000000.0
2009-07-07 13:10:00,1.7567,1.7567,1.7556,1.7558,1853400000.0
2009-07-07 13:15:00,1.7559,1.7563,1.7539,1.75395,1642400000.0
2009-07-07 13:20:00,1.7539,1.75455,1.7524,1.75405,2480000000.0
2009-07-07 13:25:00,1.75405,1.7551,1.754,1.7544,1586400000.0
2009-07-07 13:30:00,1.7544,1.7553,1.7544,1.75505,1814400000.0
2009-07-07 13:35:00,1.755,1.7558,1.7539,1.75435,2479800000.0
2009-07-07 13:40:00,1.75435,1.75525,1.7537,1.755,2726600000.0
2009-07-07 13:45:00,1.755,1.7565,1.7549,1.75635,2995800000.0
2009-07-07 13:50:00,1.7563,1.75715,1.75625,1.757,2232800001.0
2009-07-07 13:55:00,1.757,1.7582,1.757,1.75715,2179200000.0
2009-07-07 14:00:00,1.75725,1.7585,1.75675,1.7583,2538200000.0
2009-07-07 14:05:00,1.75825,1.7588,1.75745,1.7575,1833400000.0
2009-07-07 14:10:00,1.75765,1.75815,1.757,1.7574,3045400003.0
2009-07-07 14:15:00,1.75725,1.7575,1.75675,1.75695,2208800000.0
2009-07-07 14:20:00,1.75725,1.75725,1.75505,1.7552,2898600004.0
2009-07-07 14:25:00,1.75515,1.7556,1.7549,1.7551,2419600000.0
2009-07-07 14:30:00,1.75505,1.7569,1.7549,1.75665,2228000001.0
2009-07-07 14:35:00,1.75665,1.7573,1.7563,1.757,1634000000.0
2009-07-07 14:40:00,1.757,1.7576,1.7568,1.7572,1572000000.0
2009-07-07 14:45:00,1.7572,1.75795,1.757,1.75705,1743200000.0
2009-07-07 14:50:00,1.75695,1.75755,1.7567,1.75755,1946900000.0
2009-07-07 14:55:00,1.75755,1.75785,1.757,1.75735,1696000000.0
2009-07-07 15:00:00,1.75745,1.75745,1.7564,1.7566,1836200000.0
2009-07-07 15:05:00,1.75665,1.7572,1.75655,1.75665,1667800000.0
2009-07-07 15:10:00,1.75665,1.7567,1.75605,1.75625,2328200000.0
2009-07-07 15:15:00,1.75625,1.7565,1.75525,1.75585,2178200000.0
2009-07-07 15:20:00,1.7558,1.75635,1.7555,1.7561,2326600000.0
2009-07-07 15:25:00,1.75615,1.7567,1.7558,1.75645,1896600000.0
2009-07-07 15:30:00,1.7565,1.75685,1.7556,1.7561,2195600000.0
2009-07-07 15:35:00,1.7561,1.7563,1.75435,1.7544,2257800000.0
2009-07-07 15:40:00,1.75445,1.755,1.7541,1.75485,2358000000.0
2009-07-07 15:45:00,1.755,1.755,1.7534,1.7539,2536000000.0
2009-07-07 15:50:00,1.7539,1.7544,1.7532,1.7536,2553400000.0
2009-07-07 15:55:00,1.75365,1.7545,1.7534,1.754,2585000000.0
2009-07-07 16:00:00,1.75415,1.75425,1.7521,1.75375,2949000000.0
2009-07-07 16:05:00,1.7538,1.7541,1.7528,1.75325,2512200001.0
2009-07-07 16:10:00,1.75325,1.75415,1.7524,1.75395,2632200000.0
2009-07-07 16:15:00,1.754,1.75585,1.754,1.75555,2328600000.0
2009-07-07 16:20:00,1.75555,1.75625,1.755,1.7553,2365000000.0
2009-07-07 16:25:00,1.7553,1.7555,1.7543,1.75455,2224200000.0
2009-07-07 16:30:00,1.75455,1.7546,1.75335,1.75415,1660600000.0
2009-07-07 16:35:00,1.75415,1.7544,1.7534,1.7539,1587200000.0
2009-07-07 16:40:00,1.75385,1.7543,1.75335,1.7539,1586200000.0
2009-07-07 16:45:00,1.75385,1.7542,1.75365,1.7537,1275600000.0
2009-07-07 16:50:00,1.75365,1.75435,1.7527,1.75305,1752600000.0
2009-07-07 16:55:00,1.7531,1.75415,1.75265,1.754,1802800000.0
2009-07-07 17:00:00,1.75395,1.75445,1.7536,1.7539,1201000000.0
2009-07-07 17:05:00,1.75395,1.7542,1.7533,1.7541,1422800000.0
2009-07-07 17:10:00,1.75415,1.75425,1.7536,1.75375,1641800000.0
2009-07-07 17:15:00,1.75375,1.754,1.7523,1.7534,1611700000.0
2009-07-07 17:20:00,1.75335,1.7537,1.7529,1.7537,1868400000.0
2009-07-07 17:25:00,1.7535,1.75425,1.75335,1.7539,2107600000.0
2009-07-07 17:30:00,1.75395,1.75485,1.7536,1.75415,2407400000.0
2009-07-07 17:35:00,1.75405,1.75465,1.7535,1.7535,2448600000.0
2009-07-07 17:40:00,1.7535,1.7543,1.75245,1.75315,2675800000.0
2009-07-07 17:45:00,1.7533,1.7541,1.75285,1.75365,2409800000.0
2009-07-07 17:50:00,1.75365,1.75445,1.75305,1.7537,2087000000.0
2009-07-07 17:55:00,1.75375,1.7543,1.75325,1.75415,2121800000.0
2009-07-07 18:00:00,1.75415,1.7547,1.75395,1.7545,2299200000.0
2009-07-07 18:05:00,1.7545,1.7547,1.7537,1.75425,2864000000.0
2009-07-07 18:10:00,1.75425,1.75465,1.7534,1.75355,1814400000.0
2009-07-07 18:15:00,1.75355,1.75385,1.75325,1.75385,2168200000.0
2009-07-07 18:20:00,1.7538,1.7541,1.7533,1.75395,1842400000.0
2009-07-07 18:25:00,1.754,1.7547,1.75355,1.7542,2147000000.0
2009-07-07 18:30:00,1.7542,1.7542,1.7529,1.75335,2024400000.0
2009-07-07 18:35:00,1.7533,1.75335,1.7521,1.7525,2623800000.0
2009-07-07 18:40:00,1.7525,1.7538,1.7524,1.75375,3338600000.0
2009-07-07 18:45:00,1.75385,1.7545,1.7529,1.75445,2404000000.0
2009-07-07 18:50:00,1.75455,1.7556,1.7542,1.7546,2104000000.0
2009-07-07 18:55:00,1.7546,1.755,1.754,1.7543,2470200000.0
2009-07-07 19:00:00,1.75435,1.75555,1.7542,1.755,2292800000.0
2009-07-07 19:05:00,1.755,1.75515,1.7542,1.7545,2320999999.0
2009-07-07 19:10:00,1.7545,1.7552,1.7543,1.75475,1502400000.0
2009-07-07 19:15:00,1.75475,1.7555,1.7544,1.7549,1920200000.0
2009-07-07 19:20:00,1.75485,1.7551,1.75445,1.7551,1560400000.0
2009-07-07 19:25:00,1.7551,1.75535,1.75465,1.7547,968399999.0
2009-07-07 19:30:00,1.7547,1.755,1.7544,1.7545,1663600000.0
2009-07-07 19:35:00,1.75445,1.75485,1.7542,1.75445,1744000000.0
2009-07-07 19:40:00,1.7546,1.7551,1.7545,1.75475,1449200000.0
2009-07-07 19:45:00,1.75475,1.7559,1.75465,1.7559,1881800000.0
2009-07-07 19:50:00,1.756,1.75605,1.7551,1.75535,1129000000.0
2009-07-07 19:55:00,1.75545,1.75605,1.7551,1.756,1851600001.0
2009-07-07 20:00:00,1.7559,1.7562,1.7553,1.75535,1892200000.0
2009-07-07 20:05:00,1.7553,1.7557,1.7547,1.75475,2617599999.0
2009-07-07 20:10:00,1.75475,1.7563,1.7547,1.75615,1684200000.0
2009-07-07 20:15:00,1.7561,1.7562,1.7548,1.75505,1865400000.0
2009-07-07 20:20:00,1.755,1.7558,1.755,1.7555,1647800000.0
2009-07-07 20:25:00,1.7555,1.75585,1.75515,1.75525,1456000000.0
2009-07-07 20:30:00,1.7553,1.75605,1.7551,1.7558,1854400000.0
2009-07-07 20:35:00,1.7558,1.7563,1.75565,1.75585,1533400000.0
2009-07-07 20:40:00,1.75595,1.75725,1.7555,1.75715,2034200001.0
2009-07-07 20:45:00,1.7572,1.75755,1.75665,1.75705,2008000000.0
2009-07-07 20:50:00,1.75705,1.75805,1.7563,1.75775,2290000000.0
2009-07-07 20:55:00,1.75775,1.7581,1.7572,1.7576,2031400000.0
2009-07-07 21:00:00,1.7576,1.75765,1.7565,1.7567,2101800001.0
2009-07-07 21:05:00,1.75675,1.7578,1.75625,1.7575,2567000000.0
2009-07-07 21:10:00,1.7575,1.75775,1.75685,1.75715,1705800000.0
2009-07-07 21:15:00,1.7572,1.7576,1.75685,1.75705,2177000000.0
2009-07-07 21:20:00,1.75705,1.75715,1.7561,1.75645,1558400000.0
2009-07-07 21:25:00,1.7565,1.757,1.7563,1.75695,1323800000.0
2009-07-07 21:30:00,1.757,1.75775,1.75685,1.7571,1366600000.0
2009-07-07 21:35:00,1.7571,1.7577,1.75665,1.7568,1255400000.0
2009-07-07 21:40:00,1.7567,1.75695,1.7563,1.75655,1578600000.0
2009-07-07 21:45:00,1.7568,1.75715,1.75615,1.7566,1658400000.0
2009-07-07 21:50:00,1.75665,1.7569,1.75635,1.75665,1002000000.0
2009-07-07 21:55:00,1.75665,1.75715,1.75635,1.7569,1042000000.0
2009-07-07 22:00:00,1.7569,1.75715,1.7566,1.7567,950400000.0
2009-07-07 22:05:00,1.7567,1.7568,1.7562,1.7564,510400000.0
2009-07-07 22:10:00,1.75645,1.75695,1.7562,1.75625,743600000.0
2009-07-07 22:15:00,1.75625,1.7571,1.75625,1.75645,886000000.0
2009-07-07 22:20:00,1.75655,1.7566,1.7556,1.75575,952800000.0
2009-07-07 22:25:00,1.75575,1.7562,1.75535,1.7557,584000000.0
2009-07-07 22:30:00,1.7558,1.75625,1.75575,1.75625,217600000.0
2009-07-07 22:35:00,1.7563,1.7567,1.7562,1.75635,444800000.0
2009-07-07 22:40:00,1.75635,1.7568,1.7563,1.7566,414600000.0
2009-07-07 22:45:00,1.75665,1.7576,1.75635,1.757,587400000.0
2009-07-07 22:50:00,1.75705,1.75765,1.75695,1.7572,169600000.0
2009-07-07 22:55:00,1.75725,1.7577,1.75645,1.75645,280400000.0
2009-07-07 23:00:00,1.7564,1.75735,1.7564,1.7569,85800000.0
2009-07-07 23:05:00,1.75695,1.75695,1.7559,1.7561,34800000.0
2009-07-07 23:10:00,1.7562,1.7564,1.756,1.7561,55000000.0
2009-07-07 23:15:00,1.7561,1.75625,1.75575,1.75615,30800000.0
2009-07-07 23:20:00,1.75655,1.75655,1.75595,1.75595,26200000.0
2009-07-07 23:25:00,1.75595,1.75672,1.7556,1.75605,195400000.0
2009-07-07 23:30:00,1.75605,1.75685,1.75605,1.75665,49800000.0
2009-07-07 23:35:00,1.7566,1.7568,1.75623,1.75665,49200000.0
2009-07-07 23:40:00,1.75665,1.7567,1.75596,1.75645,65600000.0
2009-07-07 23:45:00,1.75645,1.7565,1.7562,1.7563,38200000.0
2009-07-07 23:50:00,1.7562,1.7564,1.756,1.7563,39400000.0
2009-07-07 23:55:00,1.7563,1.7572,1.75565,1.7558,207800000.0
2009-07-08 00:00:00,1.75585,1.756,1.75515,1.756,300800000.0
2009-07-08 00:05:00,1.7559,1.756,1.75505,1.75505,516200000.0
2009-07-08 00:10:00,1.7552,1.75565,1.75465,1.75555,204400000.0
2009-07-08 00:15:00,1.7555,1.7557,1.75545,1.7557,27000000.0
2009-07-08 00:20:00,1.7556,1.7557,1.75485,1.755,121800000.0
2009-07-08 00:25:00,1.7552,1.75555,1.7552,1.75545,87400000.0
2009-07-08 00:30:00,1.7555,1.75595,1.7554,1.7558,51200000.0
2009-07-08 00:35:00,1.7559,1.7563,1.75472,1.75472,272000000.0
2009-07-08 00:40:00,1.7553,1.7555,1.75493,1.75499,276400000.0
2009-07-08 00:45:00,1.75508,1.7558,1.75499,1.7554,131600000.0
2009-07-08 00:50:00,1.75536,1.75595,1.7552,1.75535,182800000.0
2009-07-08 00:55:00,1.75525,1.75545,1.7548,1.75495,227800000.0
2009-07-08 01:00:00,1.75485,1.75635,1.7548,1.7563,194400000.0
2009-07-08 01:05:00,1.7562,1.75745,1.756,1.7566,507200000.0
2009-07-08 01:10:00,1.7566,1.75755,1.7564,1.75685,500400000.0
2009-07-08 01:15:00,1.75685,1.7569,1.75645,1.7567,293400000.0
2009-07-08 01:20:00,1.75675,1.75685,1.756,1.7561,151200000.0
2009-07-08 01:25:00,1.7561,1.75625,1.75585,1.75595,172800000.0
2009-07-08 01:30:00,1.75595,1.7561,1.7553,1.7553,171400000.0
2009-07-08 01:35:00,1.75535,1.75535,1.7519,1.75355,1029600000.0
2009-07-08 01:40:00,1.7532,1.75445,1.75255,1.754,1155600000.0
2009-07-08 01:45:00,1.75405,1.75505,1.7539,1.7544,724200000.0
2009-07-08 01:50:00,1.7545,1.7546,1.7535,1.7538,546400000.0
2009-07-08 01:55:00,1.75395,1.7541,1.75285,1.75365,550600000.0
2009-07-08 02:00:00,1.75355,1.75465,1.753,1.754,737600000.0
2009-07-08 02:05:00,1.75405,1.7546,1.75385,1.7541,701200000.0
2009-07-08 02:10:00,1.754,1.75415,1.7534,1.75385,473400000.0
2009-07-08 02:15:00,1.7539,1.75405,1.75275,1.753,475000000.0
2009-07-08 02:20:00,1.75305,1.7534,1.75265,1.75315,659200000.0
2009-07-08 02:25:00,1.753,1.75375,1.7529,1.75345,691800000.0
2009-07-08 02:30:00,1.7534,1.75365,1.75225,1.75255,927800000.0
2009-07-08 02:35:00,1.75255,1.7533,1.7524,1.75275,804200000.0
2009-07-08 02:40:00,1.75255,1.75335,1.7524,1.75315,777800000.0
2009-07-08 02:45:00,1.75325,1.75375,1.75285,1.75365,591200000.0
2009-07-08 02:50:00,1.7535,1.75395,1.75335,1.75375,814200000.0
2009-07-08 02:55:00,1.75375,1.75475,1.7533,1.7538,1082600000.0
2009-07-08 03:00:00,1.7538,1.75395,1.7534,1.75365,777800000.0
2009-07-08 03:05:00,1.75375,1.75375,1.75325,1.7535,706800000.0
2009-07-08 03:10:00,1.7535,1.754,1.75345,1.7539,468200000.0
2009-07-08 03:15:00,1.75395,1.7543,1.7532,1.7534,832000000.0
2009-07-08 03:20:00,1.7534,1.75385,1.75325,1.7536,459400000.0
2009-07-08 03:25:00,1.75355,1.7541,1.7531,1.7531,469400000.0
2009-07-08 03:30:00,1.7533,1.75395,1.75295,1.75395,475200000.0
2009-07-08 03:35:00,1.75395,1.75405,1.7533,1.75375,464800000.0
2009-07-08 03:40:00,1.75375,1.7543,1.75365,1.7542,333400000.0
2009-07-08 03:45:00,1.75415,1.75425,1.75355,1.75405,720400000.0
2009-07-08 03:50:00,1.7541,1.75465,1.7532,1.75395,705400000.0
2009-07-08 03:55:00,1.75395,1.7543,1.7536,1.75395,498800000.0
2009-07-08 04:00:00,1.75405,1.75405,1.7529,1.753,390600000.0
2009-07-08 04:05:00,1.75305,1.7538,1.753,1.75345,443600000.0
2009-07-08 04:10:00,1.75335,1.75355,1.75315,1.7534,508200000.0
2009-07-08 04:15:00,1.7535,1.75415,1.75325,1.75395,602600000.0
2009-07-08 04:20:00,1.7539,1.754,1.75295,1.75345,803400000.0
2009-07-08 04:25:00,1.75345,1.75405,1.7533,1.7536,600200000.0
2009-07-08 04:30:00,1.75355,1.75385,1.75345,1.7538,458400000.0
2009-07-08 04:35:00,1.7538,1.75415,1.7537,1.75395,395600000.0
2009-07-08 04:40:00,1.75405,1.7543,1.75383,1.75425,260800000.0
2009-07-08 04:45:00,1.75415,1.7542,1.75375,1.75385,411600000.0
2009-07-08 04:50:00,1.75385,1.7543,1.75365,1.7543,428600000.0
2009-07-08 04:55:00,1.7544,1.7545,1.754,1.7543,313600000.0
2009-07-08 05:00:00,1.7542,1.7547,1.75385,1.7545,429400000.0
2009-07-08 05:05:00,1.7544,1.7544,1.75365,1.75395,398600000.0
2009-07-08 05:10:00,1.75395,1.75445,1.7535,1.7537,387600000.0
2009-07-08 05:15:00,1.7539,1.7541,1.7535,1.7536,477600000.0
2009-07-08 05:20:00,1.7536,1.75375,1.7533,1.7533,611600000.0
2009-07-08 05:25:00,1.75335,1.7537,1.7532,1.75355,426600000.0
2009-07-08 05:30:00,1.75355,1.75395,1.7535,1.7539,254200000.0
2009-07-08 05:35:00,1.7539,1.754,1.75335,1.7539,534600000.0
2009-07-08 05:40:00,1.75395,1.75405,1.7537,1.75385,260400000.0
2009-07-08 05:45:00,1.75385,1.754,1.75315,1.7532,651800000.0
2009-07-08 05:50:00,1.7533,1.75375,1.7529,1.75325,685800000.0
2009-07-08 05:55:00,1.75305,1.75335,1.7523,1.75235,584800000.0
2009-07-08 06:00:00,1.75245,1.7529,1.75225,1.7529,521800000.0
2009-07-08 06:05:00,1.75295,1.753,1.75245,1.7528,833600000.0
2009-07-08 06:10:00,1.75265,1.75295,1.7525,1.75275,522000000.0
2009-07-08 06:15:00,1.75265,1.75285,1.7522,1.75235,364800000.0
2009-07-08 06:20:00,1.7522,1.75295,1.7522,1.75285,319800000.0
2009-07-08 06:25:00,1.75285,1.7529,1.75255,1.75285,410600000.0
2009-07-08 06:30:00,1.7527,1.753,1.7525,1.7527,228800000.0
2009-07-08 06:35:00,1.75255,1.7528,1.75205,1.7528,381400000.0
2009-07-08 06:40:00,1.75275,1.75335,1.7524,1.7528,678600000.0
2009-07-08 06:45:00,1.75275,1.7528,1.75215,1.7524,485400000.0
2009-07-08 06:50:00,1.7524,1.75365,1.75235,1.75345,866400000.0
2009-07-08 06:55:00,1.75345,1.75345,1.7529,1.75325,680400000.0
2009-07-08 07:00:00,1.75325,1.7539,1.75275,1.7538,912200000.0
2009-07-08 07:05:00,1.75385,1.7539,1.75325,1.7534,549800000.0
2009-07-08 07:10:00,1.75355,1.75365,1.753,1.7535,413400000.0
2009-07-08 07:15:00,1.7535,1.7535,1.75295,1.7533,503000000.0
2009-07-08 07:20:00,1.7534,1.75365,1.75295,1.7531,405600000.0
2009-07-08 07:25:00,1.7531,1.75335,1.7525,1.75285,545000000.0
2009-07-08 07:30:00,1.7527,1.7533,1.7517,1.7517,789000000.0
2009-07-08 07:35:00,1.75165,1.75315,1.7516,1.75295,669400000.0
2009-07-08 07:40:00,1.75295,1.7541,1.7528,1.75345,794200000.0
2009-07-08 07:45:00,1.75345,1.7539,1.7515,1.75175,964200000.0
2009-07-08 07:50:00,1.75175,1.75255,1.7513,1.75225,1180800000.0
2009-07-08 07:55:00,1.75215,1.75335,1.752,1.75215,754200000.0
2009-07-08 08:00:00,1.7521,1.75275,1.75165,1.75235,801600000.0
2009-07-08 08:05:00,1.7524,1.7533,1.7514,1.7528,1663799999.0
2009-07-08 08:10:00,1.75265,1.7532,1.7521,1.7523,1244400000.0
2009-07-08 08:15:00,1.7523,1.75365,1.75215,1.7531,1315000000.0
2009-07-08 08:20:00,1.7531,1.75495,1.753,1.75475,1235400000.0
2009-07-08 08:25:00,1.75475,1.75505,1.75395,1.75465,1224600000.0
2009-07-08 08:30:00,1.7546,1.75515,1.754,1.7544,1987400000.0
2009-07-08 08:35:00,1.7544,1.75705,1.75395,1.7568,2459800000.0
2009-07-08 08:40:00,1.7568,1.7569,1.75375,1.7545,2430800000.0
2009-07-08 08:45:00,1.7545,1.75625,1.75425,1.7561,2812000000.0
2009-07-08 08:50:00,1.7561,1.7569,1.7555,1.75625,2614200000.0
2009-07-08 08:55:00,1.75625,1.75765,1.7561,1.75765,2543200001.0
2009-07-08 09:00:00,1.75765,1.7598,1.7575,1.7589,2239900000.0
2009-07-08 09:05:00,1.7589,1.7592,1.75725,1.7573,2026599999.0
2009-07-08 09:10:00,1.7573,1.75845,1.7569,1.758,3050400000.0
2009-07-08 09:15:00,1.758,1.7581,1.75705,1.75715,2040800000.0
2009-07-08 09:20:00,1.75725,1.7578,1.757,1.757,1727800000.0
2009-07-08 09:25:00,1.757,1.75885,1.7569,1.75805,1803600000.0
2009-07-08 09:30:00,1.75805,1.7585,1.756,1.7566,2041200001.0
2009-07-08 09:35:00,1.75655,1.7568,1.7545,1.7555,2048400000.0
2009-07-08 09:40:00,1.75545,1.75565,1.7547,1.75525,1778600000.0
2009-07-08 09:45:00,1.75535,1.75565,1.7548,1.7555,1707600001.0
2009-07-08 09:50:00,1.7555,1.75555,1.7544,1.7544,2304200000.0
2009-07-08 09:55:00,1.7545,1.75525,1.75425,1.7548,2541000000.0
2009-07-08 10:00:00,1.75505,1.7551,1.7531,1.75325,2781600001.0
2009-07-08 10:05:00,1.75325,1.75325,1.7518,1.75265,2951999998.0
2009-07-08 10:10:00,1.7528,1.75325,1.752,1.75235,2035200000.0
2009-07-08 10:15:00,1.75235,1.75335,1.7521,1.7531,2376200001.0
2009-07-08 10:20:00,1.75315,1.754,1.75305,1.7539,2023000001.0
2009-07-08 10:25:00,1.75385,1.7548,1.75365,1.75445,2284800001.0
2009-07-08 10:30:00,1.75445,1.75545,1.75345,1.75455,3171200000.0
2009-07-08 10:35:00,1.75455,1.75615,1.7545,1.7557,2530600003.0
2009-07-08 10:40:00,1.7557,1.756,1.75475,1.75555,2221000000.0
2009-07-08 10:45:00,1.75565,1.7558,1.7545,1.7545,2018800010.0
2009-07-08 10:50:00,1.7545,1.7547,1.75375,1.7541,2760000002.0
2009-07-08 10:55:00,1.75415,1.75515,1.75325,1.75515,1858599999.0
2009-07-08 11:00:00,1.75525,1.7567,1.7548,1.7555,2082200000.0
2009-07-08 11:05:00,1.75545,1.75675,1.75495,1.75655,2246800001.0
2009-07-08 11:10:00,1.75655,1.7578,1.75625,1.7572,1602600000.0
2009-07-08 11:15:00,1.7572,1.75815,1.7562,1.75695,2447600003.0
2009-07-08 11:20:00,1.75695,1.75705,1.7554,1.7564,2031600000.0
2009-07-08 11:25:00,1.7565,1.75685,1.75585,1.7561,2309400000.0
2009-07-08 11:30:00,1.7561,1.7565,1.75565,1.75605,1555000000.0
2009-07-08 11:35:00,1.7561,1.7567,1.75565,1.75575,1671800001.0
2009-07-08 11:40:00,1.75575,1.75635,1.75535,1.75555,1820800001.0
2009-07-08 11:45:00,1.75545,1.7556,1.75395,1.75455,2044600000.0
2009-07-08 11:50:00,1.7545,1.75485,1.75255,1.7529,1522800000.0
2009-07-08 11:55:00,1.75285,1.7534,1.75275,1.75325,1006200000.0
2009-07-08 12:00:00,1.7533,1.75345,1.7509,1.75145,2021400000.0
2009-07-08 12:05:00,1.7514,1.7514,1.74965,1.7502,1451600000.0
2009-07-08 12:10:00,1.75015,1.75195,1.75005,1.75125,1685600000.0
2009-07-08 12:15:00,1.75155,1.75215,1.7513,1.75135,1335800000.0
2009-07-08 12:20:00,1.7513,1.75225,1.7512,1.7521,1510200000.0
2009-07-08 12:25:00,1.75215,1.7522,1.75145,1.7516,926600000.0
2009-07-08 12:30:00,1.75175,1.7525,1.7516,1.7523,863400000.0
2009-07-08 12:35:00,1.75235,1.75265,1.7512,1.75155,2136800002.0
2009-07-08 12:40:00,1.75165,1.75185,1.7497,1.75005,1889800000.0
2009-07-08 12:45:00,1.74995,1.75015,1.7489,1.74965,2529200001.0
2009-07-08 12:50:00,1.7496,1.75035,1.74895,1.75025,1860599999.0
2009-07-08 12:55:00,1.75025,1.75035,1.74915,1.74935,1653200000.0
2009-07-08 13:00:00,1.7494,1.75105,1.7494,1.7509,1340000000.0
2009-07-08 13:05:00,1.7509,1.7522,1.75085,1.75105,2089000000.0
2009-07-08 13:10:00,1.75105,1.75135,1.7506,1.7512,1272800000.0
2009-07-08 13:15:00,1.7512,1.75195,1.75105,1.7515,2120400000.0
2009-07-08 13:20:00,1.7516,1.7522,1.75105,1.7518,1793400000.0
2009-07-08 13:25:00,1.75185,1.7527,1.7517,1.752,2049000000.0
2009-07-08 13:30:00,1.7521,1.7523,1.75135,1.7517,2183600000.0
2009-07-08 13:35:00,1.7517,1.75405,1.75165,1.75365,2207800000.0
2009-07-08 13:40:00,1.75365,1.75375,1.7532,1.7537,2032000000.0
2009-07-08 13:45:00,1.75365,1.7542,1.7535,1.7538,2120400000.0
2009-07-08 13:50:00,1.7538,1.75415,1.7529,1.7531,2235200000.0
2009-07-08 13:55:00,1.75305,1.7534,1.75285,1.7531,1734200000.0
2009-07-08 14:00:00,1.7531,1.75315,1.75195,1.75225,2096400000.0
2009-07-08 14:05:00,1.75225,1.75245,1.75155,1.75165,1551600000.0
2009-07-08 14:10:00,1.7516,1.75295,1.75115,1.7529,1887000000.0
2009-07-08 14:15:00,1.7528,1.7532,1.7524,1.7529,1909800000.0
2009-07-08 14:20:00,1.7529,1.7542,1.7528,1.7538,2043600000.0
2009-07-08 14:25:00,1.7538,1.755,1.7538,1.7549,1957200000.0
2009-07-08 14:30:00,1.7549,1.7551,1.7539,1.7541,1804800000.0
2009-07-08 14:35:00,1.75415,1.75465,1.75385,1.75395,1858600000.0
2009-07-08 14:40:00,1.75405,1.755,1.75385,1.7541,2185200000.0
2009-07-08 14:45:00,1.7542,1.7549,1.75375,1.7546,1554800000.0
2009-07-08 14:50:00,1.75455,1.755,1.7538,1.75395,1705100000.0
2009-07-08 14:55:00,1.75385,1.7544,1.75345,1.7541,1468200000.0
2009-07-08 15:00:00,1.7541,1.75515,1.7532,1.754,2219800000.0
2009-07-08 15:05:00,1.7539,1.75445,1.7535,1.75435,2551999999.0
2009-07-08 15:10:00,1.75435,1.7546,1.7537,1.75415,2334000000.0
2009-07-08 15:15:00,1.75415,1.7548,1.7539,1.75475,1895199999.0
2009-07-08 15:20:00,1.75475,1.75515,1.75355,1.75395,1784200000.0
2009-07-08 15:25:00,1.75395,1.7551,1.7539,1.7551,1079100000.0
2009-07-08 15:30:00,1.75515,1.7562,1.75495,1.7552,2376100001.0
2009-07-08 15:35:00,1.7552,1.7561,1.75415,1.75435,2075600001.0
2009-07-08 15:40:00,1.75435,1.75455,1.75375,1.7538,1329999999.0
2009-07-08 15:45:00,1.75385,1.7544,1.7533,1.7539,1630600000.0
2009-07-08 15:50:00,1.7538,1.75445,1.75295,1.753,1557000000.0
2009-07-08 15:55:00,1.753,1.7545,1.75255,1.75405,1646200000.0
2009-07-08 16:00:00,1.7541,1.7554,1.754,1.75485,1906800000.0
2009-07-08 16:05:00,1.75495,1.7551,1.75335,1.754,1869200000.0
2009-07-08 16:10:00,1.754,1.75475,1.7539,1.75425,2216400000.0
2009-07-08 16:15:00,1.75425,1.75495,1.75415,1.7545,2198200000.0
2009-07-08 16:20:00,1.7545,1.7555,1.75415,1.7555,2815800003.0
2009-07-08 16:25:00,1.7556,1.7556,1.75425,1.7547,2672800000.0
2009-07-08 16:30:00,1.7547,1.75555,1.7542,1.7555,2226000000.0
2009-07-08 16:35:00,1.7555,1.7556,1.75355,1.754,2128300000.0
2009-07-08 16:40:00,1.75415,1.7546,1.75385,1.75445,1785200000.0
2009-07-08 16:45:00,1.75435,1.75495,1.7541,1.7545,1756000000.0
2009-07-08 16:50:00,1.7545,1.75505,1.75415,1.7545,2025600002.0
2009-07-08 16:55:00,1.75455,1.75485,1.75355,1.7543,2025800001.0
2009-07-08 17:00:00,1.7543,1.75435,1.7532,1.7536,1633600000.0
2009-07-08 17:05:00,1.7536,1.7536,1.75215,1.7524,2186400000.0
2009-07-08 17:10:00,1.7524,1.7529,1.75215,1.75235,1830600001.0
2009-07-08 17:15:00,1.75235,1.7529,1.75195,1.75235,2695200000.0
2009-07-08 17:20:00,1.75245,1.7526,1.74835,1.751,2585600000.0
2009-07-08 17:25:00,1.751,1.751,1.7492,1.7495,2184800000.0
2009-07-08 17:30:00,1.74955,1.74985,1.7482,1.7494,2138000000.0
2009-07-08 17:35:00,1.74945,1.7523,1.74945,1.75145,2131800000.0
2009-07-08 17:40:00,1.7514,1.75155,1.74975,1.75125,2500600000.0
2009-07-08 17:45:00,1.75125,1.75145,1.7501,1.75015,1956800000.0
2009-07-08 17:50:00,1.75015,1.7511,1.7499,1.75075,2355199999.0
2009-07-08 17:55:00,1.7508,1.7509,1.7498,1.75055,1892800000.0
2009-07-08 18:00:00,1.75055,1.75055,1.74735,1.7484,1446600000.0
2009-07-08 18:05:00,1.74845,1.74895,1.74775,1.7481,1273600000.0
2009-07-08 18:10:00,1.74815,1.7502,1.748,1.75,1724200000.0
2009-07-08 18:15:00,1.75015,1.75145,1.7497,1.75025,1649400000.0
2009-07-08 18:20:00,1.75035,1.75095,1.74805,1.74835,1655000000.0
2009-07-08 18:25:00,1.74835,1.74885,1.74765,1.74775,1523800000.0
2009-07-08 18:30:00,1.74785,1.74865,1.7475,1.7486,1711600000.0
2009-07-08 18:35:00,1.7485,1.74885,1.7464,1.74665,1517600000.0
2009-07-08 18:40:00,1.7466,1.74825,1.74655,1.7477,1222600000.0
2009-07-08 18:45:00,1.7477,1.749,1.74765,1.74775,1300600000.0
2009-07-08 18:50:00,1.74775,1.74925,1.7475,1.749,1729400000.0
2009-07-08 18:55:00,1.7488,1.7495,1.74735,1.74745,1787200000.0
2009-07-08 19:00:00,1.7475,1.7488,1.7466,1.74765,2355000000.0
2009-07-08 19:05:00,1.74765,1.74945,1.7471,1.7486,2131800000.0
2009-07-08 19:10:00,1.7487,1.74895,1.7478,1.7479,1746800001.0
2009-07-08 19:15:00,1.74795,1.74975,1.7476,1.7496,1328600000.0
2009-07-08 19:20:00,1.7496,1.7497,1.74895,1.74945,908200000.0
2009-07-08 19:25:00,1.7495,1.7502,1.7486,1.7492,1303600000.0
2009-07-08 19:30:00,1.7492,1.7503,1.74915,1.74975,1825600000.0
2009-07-08 19:35:00,1.74955,1.75,1.7493,1.74955,1581800000.0
2009-07-08 19:40:00,1.7494,1.7496,1.74885,1.7492,1757000000.0
2009-07-08 19:45:00,1.7492,1.75015,1.74905,1.75,1705000002.0
2009-07-08 19:50:00,1.75015,1.75015,1.7487,1.749,1459800000.0
2009-07-08 19:55:00,1.7489,1.74995,1.74835,1.74995,1728400000.0
2009-07-08 20:00:00,1.74985,1.7507,1.7495,1.7498,2336800001.0
2009-07-08 20:05:00,1.7498,1.7498,1.74895,1.74905,2689600001.0
2009-07-08 20:10:00,1.7492,1.7494,1.74845,1.74905,1625999999.0
2009-07-08 20:15:00,1.749,1.7495,1.7488,1.74895,1779000001.0
2009-07-08 20:20:00,1.74895,1.7501,1.74895,1.74995,1565399999.0
2009-07-08 20:25:00,1.74995,1.7512,1.7496,1.7506,1789800000.0
2009-07-08 20:30:00,1.75065,1.75095,1.7499,1.7503,967600001.0
2009-07-08 20:35:00,1.75025,1.75105,1.75,1.75015,1349200001.0
2009-07-08 20:40:00,1.75015,1.7503,1.74955,1.7499,1580399999.0
2009-07-08 20:45:00,1.7499,1.7502,1.7496,1.75015,1100400000.0
2009-07-08 20:50:00,1.75015,1.7505,1.74945,1.7498,1666200003.0
2009-07-08 20:55:00,1.7498,1.7509,1.74955,1.7496,1944999999.0
2009-07-08 21:00:00,1.7496,1.75005,1.7495,1.75005,1188400001.0
2009-07-08 21:05:00,1.74985,1.7501,1.74915,1.7495,1837400000.0
2009-07-08 21:10:00,1.7495,1.74975,1.74845,1.749,1088800000.0
2009-07-08 21:15:00,1.749,1.7504,1.7489,1.7499,1748199999.0
2009-07-08 21:20:00,1.74975,1.7503,1.7496,1.7503,1039800000.0
2009-07-08 21:25:00,1.7499,1.7507,1.74945,1.74995,1576200000.0
2009-07-08 21:30:00,1.7499,1.75055,1.7497,1.75015,1275200000.0
2009-07-08 21:35:00,1.75015,1.7514,1.75,1.75085,1775899999.0
2009-07-08 21:40:00,1.751,1.7513,1.75015,1.75065,1593000000.0
2009-07-08 21:45:00,1.75065,1.7517,1.7503,1.75075,1715600001.0
2009-07-08 21:50:00,1.75085,1.75135,1.75075,1.75115,876200000.0
2009-07-08 21:55:00,1.75115,1.7512,1.7505,1.7505,576000000.0
2009-07-08 22:00:00,1.7505,1.7508,1.75,1.75025,683200000.0
2009-07-08 22:05:00,1.7503,1.75095,1.75005,1.75055,365600000.0
2009-07-08 22:10:00,1.7505,1.75105,1.7502,1.7505,471200000.0
2009-07-08 22:15:00,1.7504,1.751,1.75005,1.75065,808000000.0
2009-07-08 22:20:00,1.7504,1.75115,1.75,1.7509,377400000.0
2009-07-08 22:25:00,1.7509,1.75155,1.7507,1.75085,238600000.0
2009-07-08 22:30:00,1.75075,1.75075,1.7502,1.7505,349800000.0
2009-07-08 22:35:00,1.7506,1.7507,1.75035,1.75035,105600000.0
2009-07-08 22:40:00,1.75035,1.751,1.74965,1.7507,391800000.0
2009-07-08 22:45:00,1.7507,1.75095,1.75015,1.7508,343000000.0
2009-07-08 22:50:00,1.7506,1.751,1.75015,1.75075,386000000.0
2009-07-08 22:55:00,1.7507,1.7523,1.75015,1.7521,243400000.0
2009-07-08 23:00:00,1.75185,1.75225,1.7512,1.75225,301400000.0
2009-07-08 23:05:00,1.7523,1.7527,1.75175,1.75235,170400000.0
2009-07-08 23:10:00,1.75235,1.7524,1.75145,1.7523,51600000.0
2009-07-08 23:15:00,1.7524,1.7524,1.7518,1.7518,98800000.0
2009-07-08 23:20:00,1.7518,1.7519,1.7515,1.75185,121200000.0
2009-07-08 23:25:00,1.7518,1.752,1.75175,1.7518,91400000.0
2009-07-08 23:30:00,1.7519,1.7521,1.7518,1.75195,74400000.0
2009-07-08 23:35:00,1.75205,1.75225,1.75185,1.7519,102800000.0
2009-07-08 23:40:00,1.7518,1.75245,1.7512,1.75155,107200000.0
2009-07-08 23:45:00,1.75155,1.75165,1.75045,1.75105,224800000.0
2009-07-08 23:50:00,1.75095,1.7517,1.75085,1.751,89800000.0
2009-07-08 23:55:00,1.7508,1.75105,1.75045,1.75105,37800000.0
2009-07-09 00:00:00,1.75115,1.7516,1.7507,1.7507,87200000.0
2009-07-09 00:05:00,1.75085,1.7509,1.7502,1.75025,49400000.0
2009-07-09 00:10:00,1.7503,1.75115,1.7502,1.751,137400000.0
2009-07-09 00:15:00,1.75105,1.75135,1.75055,1.75125,105200000.0
2009-07-09 00:20:00,1.75125,1.75125,1.7505,1.7508,71200000.0
2009-07-09 00:25:00,1.75085,1.7509,1.74984,1.75085,139200000.0
2009-07-09 00:30:00,1.7508,1.7514,1.75055,1.75092,205200000.0
2009-07-09 00:35:00,1.75125,1.75145,1.75105,1.7511,52800000.0
2009-07-09 00:40:00,1.75115,1.75155,1.75091,1.75135,240800000.0
2009-07-09 00:45:00,1.75165,1.75165,1.75076,1.75115,142400000.0
2009-07-09 00:50:00,1.7515,1.75166,1.75045,1.7512,224000000.0
2009-07-09 00:55:00,1.7512,1.7512,1.7484,1.74975,331400000.0
2009-07-09 01:00:00,1.7499,1.75065,1.74965,1.75015,103600000.0
2009-07-09 01:05:00,1.75015,1.75045,1.7501,1.75025,150800000.0
2009-07-09 01:10:00,1.75025,1.75035,1.7497,1.74995,202400000.0
2009-07-09 01:15:00,1.74995,1.74995,1.7494,1.74975,178400000.0
2009-07-09 01:20:00,1.7493,1.75005,1.7493,1.74965,243800000.0
2009-07-09 01:25:00,1.7496,1.7499,1.74935,1.74935,364800000.0
2009-07-09 01:30:00,1.74935,1.74955,1.74885,1.74935,409600000.0
2009-07-09 01:35:00,1.74935,1.74935,1.74865,1.7491,488800000.0
2009-07-09 01:40:00,1.749,1.74965,1.7488,1.74945,561200000.0
2009-07-09 01:45:00,1.7491,1.7497,1.7491,1.74945,472200000.0
2009-07-09 01:50:00,1.74945,1.74985,1.7493,1.7494,356800000.0
2009-07-09 01:55:00,1.74902,1.74995,1.74885,1.74995,225200000.0
2009-07-09 02:00:00,1.74995,1.7505,1.7496,1.75045,817999999.0
2009-07-09 02:05:00,1.75065,1.75115,1.75035,1.7504,1210800002.0
2009-07-09 02:10:00,1.75045,1.7508,1.7502,1.7504,622600000.0
2009-07-09 02:15:00,1.75035,1.7512,1.7503,1.75055,842800000.0
2009-07-09 02:20:00,1.75045,1.7507,1.74985,1.75035,525400000.0
2009-07-09 02:25:00,1.75045,1.75115,1.7499,1.751,847800000.0
2009-07-09 02:30:00,1.751,1.75225,1.7509,1.75135,1031600000.0
2009-07-09 02:35:00,1.7514,1.75275,1.75095,1.75115,1024400000.0
2009-07-09 02:40:00,1.75115,1.75155,1.7509,1.7514,615400000.0
2009-07-09 02:45:00,1.7514,1.75165,1.75115,1.75125,528600000.0
2009-07-09 02:50:00,1.7513,1.7519,1.7512,1.75185,1053600000.0
2009-07-09 02:55:00,1.75185,1.7522,1.75135,1.75195,517000000.0
2009-07-09 03:00:00,1.75195,1.75245,1.7516,1.75185,809200000.0
2009-07-09 03:05:00,1.75185,1.7526,1.7518,1.75245,525200000.0
2009-07-09 03:10:00,1.7525,1.75335,1.7522,1.7531,808200000.0
2009-07-09 03:15:00,1.7533,1.75395,1.7529,1.75315,835200000.0
2009-07-09 03:20:00,1.75325,1.7539,1.7531,1.75335,832400000.0
2009-07-09 03:25:00,1.7535,1.7535,1.75265,1.75325,1294000000.0
2009-07-09 03:30:00,1.7533,1.7534,1.7528,1.7532,710000000.0
2009-07-09 03:35:00,1.7532,1.7538,1.7528,1.7536,999800000.0
2009-07-09 03:40:00,1.75365,1.75385,1.75315,1.7533,965000000.0
2009-07-09 03:45:00,1.75335,1.7534,1.75285,1.75325,688800000.0
2009-07-09 03:50:00,1.7533,1.75335,1.7528,1.7532,730600000.0
2009-07-09 03:55:00,1.75315,1.7532,1.75255,1.75285,545200000.0
2009-07-09 04:00:00,1.7529,1.75305,1.7516,1.75185,913200003.0
2009-07-09 04:05:00,1.752,1.75215,1.75145,1.75155,466800000.0
2009-07-09 04:10:00,1.7515,1.7523,1.7514,1.7517,408600000.0
2009-07-09 04:15:00,1.7517,1.75195,1.7512,1.75195,239200000.0
2009-07-09 04:20:00,1.75165,1.75185,1.7513,1.75145,118200000.0
2009-07-09 04:25:00,1.7514,1.75185,1.75085,1.7516,822600000.0
2009-07-09 04:30:00,1.75155,1.75155,1.7509,1.7512,954200000.0
2009-07-09 04:35:00,1.7512,1.75145,1.75075,1.75145,815400000.0
2009-07-09 04:40:00,1.7515,1.75155,1.751,1.75105,775400000.0
2009-07-09 04:45:00,1.75105,1.75125,1.7502,1.75045,639600000.0
2009-07-09 04:50:00,1.75045,1.75145,1.75045,1.751,580600000.0
2009-07-09 04:55:00,1.751,1.7513,1.7507,1.75085,218400000.0
2009-07-09 05:00:00,1.75095,1.75135,1.75065,1.75105,286200000.0
2009-07-09 05:05:00,1.75105,1.75165,1.7507,1.75165,351600000.0
2009-07-09 05:10:00,1.7516,1.7522,1.7516,1.75185,401800000.0
2009-07-09 05:15:00,1.7519,1.75235,1.7513,1.75135,568600000.0
2009-07-09 05:20:00,1.75145,1.75165,1.75115,1.7514,526600000.0
2009-07-09 05:25:00,1.75145,1.75175,1.75115,1.7512,441600000.0
2009-07-09 05:30:00,1.75101,1.75148,1.7507,1.7511,580200001.0
2009-07-09 05:35:00,1.751,1.75155,1.75075,1.7512,444200000.0
2009-07-09 05:40:00,1.7514,1.7515,1.751,1.7512,140000000.0
2009-07-09 05:45:00,1.7512,1.7515,1.75095,1.75115,296800000.0
2009-07-09 05:50:00,1.7512,1.7514,1.75095,1.75105,447600000.0
2009-07-09 05:55:00,1.75105,1.75125,1.7507,1.75085,273600000.0
2009-07-09 06:00:00,1.7509,1.75105,1.75065,1.7508,227400000.0
2009-07-09 06:05:00,1.7509,1.75095,1.75063,1.7509,455400000.0
2009-07-09 06:10:00,1.75085,1.75125,1.75075,1.7508,224000000.0
2009-07-09 06:15:00,1.7508,1.75125,1.75055,1.7507,848400000.0
2009-07-09 06:20:00,1.75065,1.75095,1.75055,1.75075,374800000.0
2009-07-09 06:25:00,1.75075,1.75085,1.75055,1.75075,254800000.0
2009-07-09 06:30:00,1.75075,1.75115,1.7506,1.75065,376400000.0
2009-07-09 06:35:00,1.75075,1.75125,1.75065,1.7511,575000000.0
2009-07-09 06:40:00,1.7511,1.7515,1.7509,1.7511,503400000.0
2009-07-09 06:45:00,1.7511,1.75165,1.75075,1.7514,507400000.0
2009-07-09 06:50:00,1.7514,1.7523,1.7512,1.75205,500600000.0
2009-07-09 06:55:00,1.75205,1.75245,1.7519,1.75195,224400001.0
2009-07-09 07:00:00,1.75195,1.75225,1.75145,1.7517,491800000.0
2009-07-09 07:05:00,1.7517,1.752,1.75115,1.75135,859000000.0
2009-07-09 07:10:00,1.75135,1.75275,1.75085,1.7526,975200000.0
2009-07-09 07:15:00,1.75285,1.75405,1.7528,1.75325,675200000.0
2009-07-09 07:20:00,1.75325,1.75385,1.753,1.75315,1023000000.0
2009-07-09 07:25:00,1.7532,1.75355,1.7528,1.7533,833000000.0
2009-07-09 07:30:00,1.75345,1.75375,1.75305,1.75335,1192800000.0
2009-07-09 07:35:00,1.75335,1.75395,1.7532,1.7532,813400000.0
2009-07-09 07:40:00,1.75335,1.75365,1.75255,1.75275,1090800000.0
2009-07-09 07:45:00,1.7528,1.75285,1.7518,1.7528,1030800000.0
2009-07-09 07:50:00,1.75265,1.75275,1.75175,1.75215,1409000000.0
2009-07-09 07:55:00,1.75195,1.75295,1.75175,1.7528,1035200000.0
2009-07-09 08:00:00,1.75275,1.75295,1.7514,1.752,905600000.0
2009-07-09 08:05:00,1.752,1.75315,1.7518,1.7521,1159800000.0
2009-07-09 08:10:00,1.7522,1.75225,1.75135,1.7517,610800000.0
2009-07-09 08:15:00,1.75175,1.75325,1.7515,1.7518,1191600000.0
2009-07-09 08:20:00,1.7518,1.7525,1.7515,1.7521,1119600000.0
2009-07-09 08:25:00,1.75215,1.7528,1.75195,1.7522,966600000.0
2009-07-09 08:30:00,1.7522,1.75265,1.7519,1.75205,1054200001.0
2009-07-09 08:35:00,1.75205,1.75225,1.7513,1.75135,1445400000.0
2009-07-09 08:40:00,1.7514,1.75165,1.75085,1.7513,1016400000.0
2009-07-09 08:45:00,1.75115,1.75165,1.75085,1.75105,1154800000.0
2009-07-09 08:50:00,1.75105,1.75155,1.7506,1.7512,2304000000.0
2009-07-09 08:55:00,1.7512,1.7515,1.75055,1.7511,1786800001.0
2009-07-09 09:00:00,1.751,1.7529,1.7508,1.75225,2596400002.0
2009-07-09 09:05:00,1.7522,1.7525,1.75085,1.75105,2842000001.0
2009-07-09 09:10:00,1.75145,1.752,1.75,1.75045,2011800000.0
2009-07-09 09:15:00,1.7503,1.75035,1.74955,1.74995,1947000000.0
2009-07-09 09:20:00,1.75,1.75095,1.7499,1.7508,1871200000.0
2009-07-09 09:25:00,1.7508,1.7516,1.7497,1.75105,2169600001.0
2009-07-09 09:30:00,1.75095,1.75185,1.7509,1.751,2578999999.0
2009-07-09 09:35:00,1.751,1.7521,1.75085,1.75205,2498200000.0
2009-07-09 09:40:00,1.752,1.75345,1.7517,1.75235,2290800000.0
2009-07-09 09:45:00,1.75235,1.75475,1.75235,1.75455,2206600000.0
2009-07-09 09:50:00,1.75455,1.75505,1.7532,1.7538,2778000001.0
2009-07-09 09:55:00,1.75375,1.75395,1.75175,1.752,2901800001.0
2009-07-09 10:00:00,1.75205,1.75235,1.75165,1.75215,2579600000.0
2009-07-09 10:05:00,1.75215,1.7522,1.75135,1.75145,2387800000.0
2009-07-09 10:10:00,1.75145,1.7522,1.7512,1.7515,1661000000.0
2009-07-09 10:15:00,1.7515,1.7518,1.75055,1.7509,2414800000.0
2009-07-09 10:20:00,1.751,1.75165,1.75035,1.7506,2471000000.0
2009-07-09 10:25:00,1.75055,1.75245,1.7505,1.75155,1531200000.0
2009-07-09 10:30:00,1.75165,1.75295,1.7515,1.752,1965200000.0
2009-07-09 10:35:00,1.752,1.75355,1.7519,1.75315,1842000001.0
2009-07-09 10:40:00,1.75315,1.7534,1.75105,1.75115,1859800000.0
2009-07-09 10:45:00,1.7511,1.7524,1.7504,1.7522,1894200000.0
2009-07-09 10:50:00,1.7522,1.7528,1.75135,1.7521,2030600000.0
2009-07-09 10:55:00,1.7521,1.75285,1.75095,1.75235,2290200000.0
2009-07-09 11:00:00,1.75225,1.7525,1.751,1.75105,1789400000.0
2009-07-09 11:05:00,1.7511,1.75165,1.75055,1.75095,1638000000.0
2009-07-09 11:10:00,1.7509,1.75175,1.75065,1.7514,1744200000.0
2009-07-09 11:15:00,1.7514,1.7521,1.751,1.7516,1357600000.0
2009-07-09 11:20:00,1.7516,1.75405,1.75155,1.7529,1956600000.0
2009-07-09 11:25:00,1.7529,1.7553,1.7528,1.75485,2307600001.0
2009-07-09 11:30:00,1.7548,1.75565,1.754,1.75415,2255400001.0
2009-07-09 11:35:00,1.75415,1.755,1.75385,1.7548,1909999999.0
2009-07-09 11:40:00,1.75485,1.7556,1.75335,1.7534,2363600000.0
2009-07-09 11:45:00,1.7534,1.7541,1.7528,1.754,2641200000.0
2009-07-09 11:50:00,1.7541,1.75445,1.7532,1.7535,2477800000.0
2009-07-09 11:55:00,1.7535,1.75385,1.75295,1.7531,1929800000.0
2009-07-09 12:00:00,1.7531,1.7544,1.7529,1.75415,1985000000.0
2009-07-09 12:05:00,1.75405,1.75465,1.7538,1.7545,1932600000.0
2009-07-09 12:10:00,1.75455,1.75565,1.75445,1.7549,1486200000.0
2009-07-09 12:15:00,1.75485,1.755,1.75385,1.75395,2174400000.0
2009-07-09 12:20:00,1.75395,1.75415,1.75255,1.75335,2638400003.0
2009-07-09 12:25:00,1.75335,1.75375,1.75265,1.7534,1784400001.0
2009-07-09 12:30:00,1.7534,1.7539,1.7514,1.75265,1786800001.0
2009-07-09 12:35:00,1.75265,1.7527,1.7511,1.75175,2069200000.0
2009-07-09 12:40:00,1.75175,1.7523,1.75165,1.7519,1102400000.0
2009-07-09 12:45:00,1.7519,1.7526,1.7519,1.7524,2001600001.0
2009-07-09 12:50:00,1.7524,1.7531,1.75215,1.7523,1086400000.0
2009-07-09 12:55:00,1.75245,1.75255,1.75045,1.7519,1257000000.0
2009-07-09 13:00:00,1.7517,1.76125,1.7517,1.7581,2278200000.0
2009-07-09 13:05:00,1.75825,1.7597,1.75555,1.75555,2323199998.0
2009-07-09 13:10:00,1.75545,1.75675,1.7551,1.7557,1698400000.0
2009-07-09 13:15:00,1.7557,1.75725,1.7556,1.7564,1607400000.0
2009-07-09 13:20:00,1.7564,1.7573,1.75635,1.75705,1410199997.0
2009-07-09 13:25:00,1.757,1.75915,1.7567,1.7588,1212800000.0
2009-07-09 13:30:00,1.7588,1.7593,1.7583,1.7589,1321000000.0
2009-07-09 13:35:00,1.7589,1.7592,1.7586,1.7591,1245800000.0
2009-07-09 13:40:00,1.7591,1.7596,1.75855,1.7591,1276400000.0
2009-07-09 13:45:00,1.75925,1.7594,1.75705,1.75775,2066200000.0
2009-07-09 13:50:00,1.75775,1.75875,1.75735,1.75805,1895999999.0
2009-07-09 13:55:00,1.75805,1.7581,1.7565,1.7567,2476800001.0
2009-07-09 14:00:00,1.75675,1.7576,1.75625,1.7565,2129600001.0
2009-07-09 14:05:00,1.7564,1.75735,1.75575,1.75575,2342999999.0
2009-07-09 14:10:00,1.75585,1.75685,1.7557,1.7567,1708800000.0
2009-07-09 14:15:00,1.75675,1.7568,1.75495,1.75555,1236400000.0
2009-07-09 14:20:00,1.75565,1.75575,1.7544,1.75465,1909400000.0
2009-07-09 14:25:00,1.7546,1.7622,1.75415,1.7599,1860400000.0
2009-07-09 14:30:00,1.7598,1.76095,1.7555,1.7562,2165399999.0
2009-07-09 14:35:00,1.75625,1.7574,1.75585,1.75665,1740800000.0
2009-07-09 14:40:00,1.75675,1.75905,1.7567,1.75835,1878200000.0
2009-07-09 14:45:00,1.75825,1.7592,1.75755,1.7588,1790800000.0
2009-07-09 14:50:00,1.7588,1.7595,1.75735,1.75745,2536400000.0
2009-07-09 14:55:00,1.7573,1.75905,1.7572,1.75855,2591199999.0
2009-07-09 15:00:00,1.75855,1.7588,1.7572,1.75805,1973200000.0
2009-07-09 15:05:00,1.75805,1.75835,1.75765,1.7582,1811400000.0
2009-07-09 15:10:00,1.7582,1.75855,1.7575,1.7581,1821200000.0
2009-07-09 15:15:00,1.75815,1.75845,1.757,1.75735,2000800000.0
2009-07-09 15:20:00,1.75735,1.7576,1.75675,1.7574,1637800000.0
2009-07-09 15:25:00,1.75745,1.7579,1.75665,1.7579,2190600000.0
2009-07-09 15:30:00,1.7579,1.75855,1.7575,1.7585,2531600001.0
2009-07-09 15:35:00,1.75845,1.7586,1.75715,1.75735,2027200000.0
2009-07-09 15:40:00,1.7572,1.7574,1.75655,1.75665,1998400001.0
2009-07-09 15:45:00,1.7567,1.75685,1.7552,1.7559,1927400000.0
2009-07-09 15:50:00,1.75595,1.75745,1.7553,1.75705,2325600000.0
2009-07-09 15:55:00,1.75695,1.7574,1.75665,1.7569,1782800000.0
2009-07-09 16:00:00,1.75695,1.7579,1.7565,1.75745,1663300000.0
2009-07-09 16:05:00,1.7576,1.7587,1.75725,1.7574,1840500000.0
2009-07-09 16:10:00,1.7574,1.75795,1.7569,1.75695,1211400000.0
2009-07-09 16:15:00,1.7571,1.7574,1.75655,1.757,1502600000.0
2009-07-09 16:20:00,1.7569,1.7572,1.75585,1.7562,2159600000.0
2009-07-09 16:25:00,1.7562,1.7569,1.7559,1.75665,2532200003.0
2009-07-09 16:30:00,1.7566,1.7571,1.7564,1.75675,2010200000.0
2009-07-09 16:35:00,1.75675,1.7579,1.7567,1.75725,2016800000.0
2009-07-09 16:40:00,1.75735,1.75745,1.7566,1.75715,2385400000.0
2009-07-09 16:45:00,1.75705,1.75735,1.75665,1.75715,2320200000.0
2009-07-09 16:50:00,1.7569,1.75725,1.75575,1.75595,2224400000.0
2009-07-09 16:55:00,1.75605,1.7574,1.75535,1.7573,1274000000.0
2009-07-09 17:00:00,1.7572,1.75775,1.7562,1.7571,2382600000.0
2009-07-09 17:05:00,1.7571,1.75735,1.75645,1.7568,2280600000.0
2009-07-09 17:10:00,1.75685,1.7571,1.75565,1.7558,2408600000.0
2009-07-09 17:15:00,1.7558,1.7568,1.75555,1.75665,1797600000.0
2009-07-09 17:20:00,1.75665,1.75715,1.75615,1.75655,1863200000.0
2009-07-09 17:25:00,1.7566,1.75725,1.7563,1.75695,1557400000.0
2009-07-09 17:30:00,1.7569,1.75725,1.75605,1.7563,2164200000.0
2009-07-09 17:35:00,1.75635,1.75765,1.7561,1.757,2819799996.0
2009-07-09 17:40:00,1.757,1.75825,1.75585,1.7565,2378600000.0
2009-07-09 17:45:00,1.75675,1.75695,1.75345,1.75595,2535600000.0
2009-07-09 17:50:00,1.75595,1.7564,1.7551,1.75555,2164400000.0
2009-07-09 17:55:00,1.75545,1.7562,1.75465,1.75605,1883000000.0
2009-07-09 18:00:00,1.75615,1.7563,1.75435,1.755,2867200000.0
2009-07-09 18:05:00,1.755,1.756,1.7548,1.7553,2427600000.0
2009-07-09 18:10:00,1.7554,1.7566,1.755,1.7561,1963600000.0
2009-07-09 18:15:00,1.7561,1.75695,1.756,1.75685,1618600000.0
2009-07-09 18:20:00,1.75685,1.75955,1.75645,1.75865,2096500000.0
2009-07-09 18:25:00,1.7588,1.76025,1.75785,1.75975,2105200000.0
2009-07-09 18:30:00,1.75975,1.76115,1.7589,1.7592,2106400001.0
2009-07-09 18:35:00,1.75925,1.75955,1.75765,1.7578,2430799998.0
2009-07-09 18:40:00,1.7578,1.75825,1.75675,1.75785,1954399998.0
2009-07-09 18:45:00,1.75785,1.75845,1.7574,1.758,1821799999.0
2009-07-09 18:50:00,1.7579,1.75895,1.75785,1.75855,1896000000.0
2009-07-09 18:55:00,1.7586,1.75875,1.75795,1.7585,1403000000.0
2009-07-09 19:00:00,1.7586,1.75865,1.75755,1.7577,1922200000.0
2009-07-09 19:05:00,1.7578,1.75835,1.7572,1.75815,1827200000.0
2009-07-09 19:10:00,1.75815,1.75885,1.7573,1.75765,2174400000.0
2009-07-09 19:15:00,1.7578,1.7586,1.7572,1.7586,2055199999.0
2009-07-09 19:20:00,1.7586,1.7593,1.7584,1.7592,1028200000.0
2009-07-09 19:25:00,1.75915,1.7598,1.7586,1.75925,1768800000.0
2009-07-09 19:30:00,1.75925,1.75985,1.75885,1.75925,2087200000.0
2009-07-09 19:35:00,1.75925,1.75975,1.7586,1.7587,1972400002.0
2009-07-09 19:40:00,1.75885,1.7592,1.75825,1.7585,1971400000.0
2009-07-09 19:45:00,1.7586,1.7593,1.7584,1.75885,1771800000.0
2009-07-09 19:50:00,1.759,1.7603,1.7584,1.75995,2220400000.0
2009-07-09 19:55:00,1.75995,1.7611,1.7597,1.76095,1151400000.0
2009-07-09 20:00:00,1.76095,1.76135,1.7606,1.7608,1088400001.0
2009-07-09 20:05:00,1.76075,1.7612,1.7605,1.7605,751800000.0
2009-07-09 20:10:00,1.7605,1.76055,1.7596,1.7601,648200000.0
2009-07-09 20:15:00,1.7601,1.7611,1.7595,1.7607,1201400000.0
2009-07-09 20:20:00,1.7608,1.762,1.7606,1.7613,2520999997.0
2009-07-09 20:25:00,1.76135,1.76245,1.76125,1.76205,1268000000.0
2009-07-09 20:30:00,1.76205,1.7621,1.7608,1.76125,2575000001.0
2009-07-09 20:35:00,1.76125,1.7623,1.7612,1.76205,1346200000.0
2009-07-09 20:40:00,1.76205,1.7624,1.76185,1.762,967200000.0
2009-07-09 20:45:00,1.762,1.7626,1.76165,1.7619,1418100000.0
2009-07-09 20:50:00,1.76185,1.76245,1.7616,1.7624,724200000.0
2009-07-09 20:55:00,1.76235,1.76345,1.76195,1.7631,1712000000.0
2009-07-09 21:00:00,1.76315,1.7633,1.76225,1.763,1027600000.0
2009-07-09 21:05:00,1.763,1.7638,1.76285,1.7629,812000000.0
2009-07-09 21:10:00,1.76285,1.7629,1.76205,1.76205,781200000.0
2009-07-09 21:15:00,1.7621,1.76275,1.76195,1.76265,842400000.0
2009-07-09 21:20:00,1.7626,1.7627,1.762,1.7622,783800000.0
2009-07-09 21:25:00,1.76225,1.7624,1.76165,1.7618,649800000.0
2009-07-09 21:30:00,1.76185,1.763,1.76185,1.7627,922600000.0
2009-07-09 21:35:00,1.76265,1.7628,1.76155,1.76175,1090000001.0
2009-07-09 21:40:00,1.7617,1.762,1.7615,1.7618,485000000.0
2009-07-09 21:45:00,1.7618,1.7622,1.7615,1.7619,560000000.0
2009-07-09 21:50:00,1.76195,1.76195,1.7615,1.76185,645400000.0
2009-07-09 21:55:00,1.7618,1.76195,1.76115,1.76155,334000000.0
2009-07-09 22:00:00,1.7615,1.7619,1.7614,1.76175,443400000.0
2009-07-09 22:05:00,1.7617,1.76195,1.7615,1.76195,222600000.0
2009-07-09 22:10:00,1.76185,1.7627,1.76165,1.76235,501400000.0
2009-07-09 22:15:00,1.76235,1.76245,1.7617,1.7619,323600000.0
2009-07-09 22:20:00,1.76195,1.7621,1.76165,1.7617,463200000.0
2009-07-09 22:25:00,1.76165,1.7622,1.76145,1.7622,517400000.0
2009-07-09 22:30:00,1.7622,1.7623,1.7617,1.7623,482200000.0
2009-07-09 22:35:00,1.7623,1.7623,1.76185,1.76195,426800000.0
2009-07-09 22:40:00,1.76195,1.7622,1.76155,1.76195,479400000.0
2009-07-09 22:45:00,1.7619,1.76225,1.76155,1.7617,494000000.0
2009-07-09 22:50:00,1.7618,1.7622,1.7613,1.7618,489800000.0
2009-07-09 22:55:00,1.76185,1.7629,1.7611,1.7616,604600000.0
2009-07-09 23:00:00,1.76165,1.7618,1.76075,1.7608,161800000.0
2009-07-09 23:05:00,1.76165,1.76195,1.76085,1.76155,92000000.0
2009-07-09 23:10:00,1.76155,1.76215,1.7612,1.76195,84000000.0
2009-07-09 23:15:00,1.76185,1.76215,1.7612,1.7619,119000000.0
2009-07-09 23:20:00,1.7619,1.7626,1.76175,1.7623,99600000.0
2009-07-09 23:25:00,1.7623,1.76265,1.76159,1.7624,68600000.0
2009-07-09 23:30:00,1.76235,1.76275,1.76185,1.76265,271200000.0
2009-07-09 23:35:00,1.7626,1.76305,1.76185,1.7619,150400000.0
2009-07-09 23:40:00,1.7619,1.76255,1.7619,1.76205,44200000.0
2009-07-09 23:45:00,1.762,1.7623,1.76185,1.76185,41600000.0
2009-07-09 23:50:00,1.76195,1.76205,1.76153,1.7619,80800000.0
2009-07-09 23:55:00,1.7619,1.7619,1.76118,1.76185,166600000.0
2009-07-10 00:00:00,1.762,1.762,1.7616,1.7616,50400000.0
2009-07-10 00:05:00,1.76165,1.7618,1.76135,1.7614,81600000.0
2009-07-10 00:10:00,1.76145,1.7622,1.76105,1.76185,371000000.0
2009-07-10 00:15:00,1.76185,1.7623,1.76165,1.76215,246000000.0
2009-07-10 00:20:00,1.7623,1.7624,1.76185,1.76235,166400000.0
2009-07-10 00:25:00,1.7623,1.7624,1.7617,1.76175,117000000.0
2009-07-10 00:30:00,1.7618,1.762,1.76155,1.762,151200000.0
2009-07-10 00:35:00,1.76135,1.762,1.7612,1.76175,67200000.0
2009-07-10 00:40:00,1.76175,1.7619,1.7614,1.7616,126400000.0
2009-07-10 00:45:00,1.7616,1.76195,1.76155,1.76185,112600000.0
2009-07-10 00:50:00,1.7616,1.7619,1.7607,1.7613,331600000.0
2009-07-10 00:55:00,1.7613,1.76205,1.7611,1.76165,473400000.0
2009-07-10 01:00:00,1.76165,1.76185,1.76135,1.7614,358400000.0
2009-07-10 01:05:00,1.7614,1.76185,1.76125,1.7614,370400000.0
2009-07-10 01:10:00,1.76145,1.76195,1.76099,1.76185,414000000.0
2009-07-10 01:15:00,1.76185,1.76205,1.76135,1.7614,458800000.0
2009-07-10 01:20:00,1.7614,1.76165,1.76115,1.76115,762000000.0
2009-07-10 01:25:00,1.76115,1.7621,1.7611,1.7619,576200000.0
2009-07-10 01:30:00,1.76185,1.76225,1.76165,1.7617,259800000.0
2009-07-10 01:35:00,1.7617,1.76175,1.7611,1.7612,135800000.0
2009-07-10 01:40:00,1.7612,1.76135,1.7612,1.76135,40800000.0
2009-07-10 01:45:00,1.76135,1.762,1.76135,1.7618,214000000.0
2009-07-10 01:50:00,1.7618,1.7619,1.7618,1.7619,161400000.0
2009-07-10 01:55:00,1.7619,1.76245,1.7619,1.76245,159400000.0
2009-07-10 02:00:00,1.76245,1.76285,1.7622,1.7625,456200000.0
2009-07-10 02:05:00,1.7624,1.7624,1.7603,1.761,901800000.0
2009-07-10 02:10:00,1.7611,1.7611,1.76025,1.7605,209400000.0
2009-07-10 02:15:00,1.7605,1.76065,1.7584,1.75845,634000000.0
2009-07-10 02:20:00,1.7585,1.7594,1.7585,1.75905,951200000.0
2009-07-10 02:25:00,1.75905,1.7601,1.7586,1.76005,650000000.0
2009-07-10 02:30:00,1.7601,1.7603,1.75975,1.7603,339600000.0
2009-07-10 02:35:00,1.76025,1.7606,1.75985,1.7606,735800000.0
2009-07-10 02:40:00,1.76055,1.7607,1.76025,1.7606,243200000.0
2009-07-10 02:45:00,1.76055,1.76135,1.7599,1.7607,619600000.0
2009-07-10 02:50:00,1.7607,1.76145,1.7601,1.76085,674600000.0
2009-07-10 02:55:00,1.76105,1.7621,1.76035,1.76105,630800000.0
2009-07-10 03:00:00,1.7611,1.76115,1.76065,1.7607,455400000.0
2009-07-10 03:05:00,1.7608,1.761,1.76055,1.76075,337400000.0
2009-07-10 03:10:00,1.76075,1.76095,1.7606,1.7607,257000000.0
2009-07-10 03:15:00,1.76065,1.7612,1.76055,1.761,272000000.0
2009-07-10 03:20:00,1.761,1.76135,1.76075,1.76115,247400000.0
2009-07-10 03:25:00,1.76115,1.7613,1.76095,1.7611,243000000.0
2009-07-10 03:30:00,1.7611,1.7611,1.7602,1.7603,294800000.0
2009-07-10 03:35:00,1.7603,1.7606,1.76015,1.7605,171200000.0
2009-07-10 03:40:00,1.76055,1.7608,1.76035,1.76055,531600000.0
2009-07-10 03:45:00,1.76055,1.76155,1.76025,1.761,826600000.0
2009-07-10 03:50:00,1.761,1.7616,1.76065,1.7607,721400000.0
2009-07-10 03:55:00,1.7607,1.7614,1.76065,1.76065,499000000.0
2009-07-10 04:00:00,1.7606,1.7613,1.7604,1.7607,535000000.0
2009-07-10 04:05:00,1.7607,1.7617,1.76055,1.7617,418400000.0
2009-07-10 04:10:00,1.7617,1.76175,1.76095,1.7612,401000000.0
2009-07-10 04:15:00,1.7612,1.7613,1.7607,1.76085,692400000.0
2009-07-10 04:20:00,1.76085,1.7612,1.7608,1.76095,569800000.0
2009-07-10 04:25:00,1.761,1.76105,1.76015,1.76025,398400000.0
2009-07-10 04:30:00,1.7602,1.7614,1.7599,1.76135,481000000.0
2009-07-10 04:35:00,1.7614,1.76215,1.76135,1.76135,477400000.0
2009-07-10 04:40:00,1.7614,1.7619,1.7614,1.76175,343600000.0
2009-07-10 04:45:00,1.7618,1.76205,1.76155,1.7619,623600000.0
2009-07-10 04:50:00,1.7619,1.762,1.7615,1.7618,664000000.0
2009-07-10 04:55:00,1.76185,1.76225,1.76165,1.76215,420400000.0
2009-07-10 05:00:00,1.7621,1.76285,1.7621,1.7624,354600000.0
2009-07-10 05:05:00,1.76245,1.7638,1.7624,1.76365,571200000.0
2009-07-10 05:10:00,1.76365,1.7642,1.76275,1.76285,784600000.0
2009-07-10 05:15:00,1.76295,1.7633,1.7625,1.76265,287400000.0
2009-07-10 05:20:00,1.76275,1.7633,1.76265,1.7632,344400000.0
2009-07-10 05:25:00,1.76335,1.76365,1.7632,1.7634,465600000.0
2009-07-10 05:30:00,1.76375,1.76395,1.7634,1.7636,471800000.0
2009-07-10 05:35:00,1.7635,1.76545,1.76325,1.765,528600000.0
2009-07-10 05:40:00,1.765,1.76575,1.7648,1.76505,803999999.0
2009-07-10 05:45:00,1.765,1.7653,1.76475,1.76515,593600000.0
2009-07-10 05:50:00,1.76515,1.76555,1.76505,1.7654,352000000.0
2009-07-10 05:55:00,1.76545,1.7658,1.76455,1.76495,466600000.0
2009-07-10 06:00:00,1.76495,1.7656,1.7648,1.7655,539600000.0
2009-07-10 06:05:00,1.76555,1.76615,1.76545,1.7656,433800000.0
2009-07-10 06:10:00,1.76555,1.76595,1.7655,1.76565,674000000.0
2009-07-10 06:15:00,1.7657,1.76585,1.76545,1.7656,582200000.0
2009-07-10 06:20:00,1.7656,1.76565,1.76495,1.765,670400000.0
2009-07-10 06:25:00,1.7651,1.76555,1.7649,1.76525,746800000.0
2009-07-10 06:30:00,1.76525,1.76545,1.7647,1.765,638600000.0
2009-07-10 06:35:00,1.7649,1.76655,1.76485,1.76645,526600000.0
2009-07-10 06:40:00,1.76645,1.7673,1.76645,1.76675,453000000.0
2009-07-10 06:45:00,1.7668,1.76735,1.7667,1.76725,439000000.0
2009-07-10 06:50:00,1.7672,1.76765,1.76715,1.7673,613000000.0
2009-07-10 06:55:00,1.7672,1.7672,1.7663,1.7663,743800000.0
2009-07-10 07:00:00,1.7663,1.76725,1.76615,1.76695,801000000.0
2009-07-10 07:05:00,1.767,1.7671,1.76645,1.76655,721800000.0
2009-07-10 07:10:00,1.76655,1.7666,1.76545,1.76565,932600000.0
2009-07-10 07:15:00,1.76565,1.76625,1.7654,1.76595,728200000.0
2009-07-10 07:20:00,1.76595,1.76615,1.76515,1.7652,412200000.0
2009-07-10 07:25:00,1.76515,1.7654,1.76425,1.76465,738600000.0
2009-07-10 07:30:00,1.7647,1.7648,1.76435,1.7647,540000000.0
2009-07-10 07:35:00,1.76485,1.7662,1.76445,1.7652,1148200000.0
2009-07-10 07:40:00,1.7655,1.76575,1.7649,1.76525,738800000.0
2009-07-10 07:45:00,1.76535,1.7656,1.76405,1.7641,605800000.0
2009-07-10 07:50:00,1.76415,1.7661,1.7641,1.7652,940200000.0
2009-07-10 07:55:00,1.7652,1.7652,1.764,1.76415,914600000.0
2009-07-10 08:00:00,1.76415,1.76495,1.76345,1.7649,1013400000.0
2009-07-10 08:05:00,1.7649,1.76545,1.7644,1.76465,1494200000.0
2009-07-10 08:10:00,1.76465,1.7651,1.76415,1.76485,908400000.0
2009-07-10 08:15:00,1.76495,1.76665,1.7647,1.7663,1193600000.0
2009-07-10 08:20:00,1.76625,1.7664,1.7643,1.7643,1137800000.0
2009-07-10 08:25:00,1.7644,1.7659,1.7643,1.7658,1111000000.0
2009-07-10 08:30:00,1.7659,1.76685,1.76565,1.7659,1784400000.0
2009-07-10 08:35:00,1.76585,1.7661,1.76535,1.7657,1192800000.0
2009-07-10 08:40:00,1.7657,1.7658,1.76405,1.76435,2102800001.0
2009-07-10 08:45:00,1.7644,1.7651,1.7637,1.76395,2554200000.0
2009-07-10 08:50:00,1.76395,1.7657,1.7639,1.7653,2155400000.0
2009-07-10 08:55:00,1.7653,1.7664,1.7645,1.76615,2345200001.0
2009-07-10 09:00:00,1.76605,1.7685,1.76595,1.76815,2224000000.0
2009-07-10 09:05:00,1.76815,1.7702,1.76795,1.7688,1937300000.0
2009-07-10 09:10:00,1.76885,1.76945,1.7683,1.76935,2428400000.0
2009-07-10 09:15:00,1.76935,1.77105,1.7689,1.7705,2112000000.0
2009-07-10 09:20:00,1.7705,1.7713,1.7701,1.7706,2607599997.0
2009-07-10 09:25:00,1.7709,1.7723,1.7706,1.77195,2157000000.0
2009-07-10 09:30:00,1.7719,1.7729,1.7715,1.77165,2015099999.0
2009-07-10 09:35:00,1.77155,1.7716,1.76965,1.76965,2336400000.0
2009-07-10 09:40:00,1.76965,1.7707,1.76965,1.7699,1946000000.0
2009-07-10 09:45:00,1.7699,1.77285,1.76985,1.7726,1664000000.0
2009-07-10 09:50:00,1.77255,1.77315,1.77135,1.77295,1918200000.0
2009-07-10 09:55:00,1.77295,1.77325,1.77235,1.7724,2373200001.0
2009-07-10 10:00:00,1.77215,1.7728,1.7713,1.7713,1782800001.0
2009-07-10 10:05:00,1.77145,1.7716,1.7703,1.7712,1822200000.0
2009-07-10 10:10:00,1.7712,1.77255,1.77075,1.77235,1862400001.0
2009-07-10 10:15:00,1.77205,1.7738,1.77205,1.7731,1892800000.0
2009-07-10 10:20:00,1.7731,1.77315,1.77175,1.77235,2258800000.0
2009-07-10 10:25:00,1.7723,1.77265,1.77055,1.7716,2081400000.0
2009-07-10 10:30:00,1.77165,1.7731,1.77155,1.7724,1354400000.0
2009-07-10 10:35:00,1.7724,1.7729,1.7719,1.7727,1916400000.0
2009-07-10 10:40:00,1.77275,1.7735,1.7725,1.77325,1733200000.0
2009-07-10 10:45:00,1.7732,1.7739,1.7731,1.7736,2233200002.0
2009-07-10 10:50:00,1.7736,1.77465,1.77345,1.77455,1868600000.0
2009-07-10 10:55:00,1.7746,1.7746,1.774,1.7745,1221000000.0
2009-07-10 11:00:00,1.7746,1.7749,1.77355,1.77405,2093200000.0
2009-07-10 11:05:00,1.7741,1.77465,1.77365,1.7737,1732200000.0
2009-07-10 11:10:00,1.77365,1.77395,1.77305,1.7734,1432600000.0
2009-07-10 11:15:00,1.77355,1.7743,1.7734,1.7741,1486200000.0
2009-07-10 11:20:00,1.7741,1.7744,1.77305,1.77435,1813300000.0
2009-07-10 11:25:00,1.77435,1.7745,1.7727,1.77355,1632200000.0
2009-07-10 11:30:00,1.77355,1.77385,1.77245,1.77295,2135399999.0
2009-07-10 11:35:00,1.7729,1.77445,1.7728,1.77365,2347400001.0
2009-07-10 11:40:00,1.7737,1.77445,1.7732,1.77385,1944400001.0
2009-07-10 11:45:00,1.77385,1.774,1.77265,1.77335,2334599999.0
2009-07-10 11:50:00,1.77335,1.7735,1.77235,1.77275,2086600000.0
2009-07-10 11:55:00,1.77275,1.77275,1.7713,1.7713,2378200001.0
2009-07-10 12:00:00,1.77125,1.7718,1.76995,1.77045,2650199999.0
2009-07-10 12:05:00,1.77045,1.77145,1.77005,1.7711,2116800000.0
2009-07-10 12:10:00,1.7711,1.77155,1.7696,1.77005,1950400000.0
2009-07-10 12:15:00,1.77005,1.77015,1.76905,1.76965,1875000000.0
2009-07-10 12:20:00,1.7696,1.77035,1.76935,1.7695,1684200000.0
2009-07-10 12:25:00,1.7695,1.7702,1.7693,1.76965,1739600001.0
2009-07-10 12:30:00,1.76965,1.7699,1.769,1.76905,1808199999.0
2009-07-10 12:35:00,1.76905,1.77005,1.7686,1.7695,2295700000.0
2009-07-10 12:40:00,1.7693,1.7697,1.76835,1.76835,2247600000.0
2009-07-10 12:45:00,1.7683,1.76855,1.7676,1.76775,1837800000.0
2009-07-10 12:50:00,1.7679,1.7681,1.76645,1.7677,1838600000.0
2009-07-10 12:55:00,1.7676,1.7679,1.76695,1.76705,1386200000.0
2009-07-10 13:00:00,1.76725,1.7685,1.76665,1.7674,1838600001.0
2009-07-10 13:05:00,1.76755,1.76805,1.76635,1.7678,1615800000.0
2009-07-10 13:10:00,1.76775,1.7678,1.7667,1.76755,1684800000.0
2009-07-10 13:15:00,1.76755,1.76765,1.76685,1.76735,1554600000.0
2009-07-10 13:20:00,1.76735,1.7676,1.76695,1.76745,1565600000.0
2009-07-10 13:25:00,1.76745,1.768,1.76615,1.767,1278200000.0
2009-07-10 13:30:00,1.76685,1.76775,1.76655,1.76655,1539200000.0
2009-07-10 13:35:00,1.7668,1.76735,1.7663,1.7664,1533400000.0
2009-07-10 13:40:00,1.7665,1.76725,1.76625,1.7672,1594400000.0
2009-07-10 13:45:00,1.76715,1.76715,1.7658,1.76595,1926000000.0
2009-07-10 13:50:00,1.7659,1.76635,1.7642,1.76455,2142000002.0
2009-07-10 13:55:00,1.76465,1.7655,1.76425,1.76535,1640200000.0
2009-07-10 14:00:00,1.76545,1.76585,1.76445,1.76525,1683200000.0
2009-07-10 14:05:00,1.76515,1.7656,1.76395,1.764,1548200000.0
2009-07-10 14:10:00,1.7639,1.76555,1.76345,1.7645,2057200000.0
2009-07-10 14:15:00,1.76465,1.76495,1.76295,1.7634,2886800000.0
2009-07-10 14:20:00,1.7635,1.76405,1.7626,1.7637,2147800000.0
2009-07-10 14:25:00,1.7637,1.76425,1.763,1.76335,1693600000.0
2009-07-10 14:30:00,1.76345,1.7653,1.76325,1.76415,1927800000.0
2009-07-10 14:35:00,1.7642,1.76535,1.76305,1.7631,2256200000.0
2009-07-10 14:40:00,1.76315,1.76415,1.76285,1.76315,2257600000.0
2009-07-10 14:45:00,1.76325,1.76355,1.7612,1.76135,1422800000.0
2009-07-10 14:50:00,1.7614,1.7614,1.75925,1.76025,2059000000.0
2009-07-10 14:55:00,1.76025,1.76095,1.75975,1.7608,1885000000.0
2009-07-10 15:00:00,1.76075,1.76165,1.75995,1.7611,2032200000.0
2009-07-10 15:05:00,1.7611,1.76145,1.7589,1.75905,2548000003.0
2009-07-10 15:10:00,1.7592,1.7601,1.7591,1.7601,1642000000.0
2009-07-10 15:15:00,1.7601,1.76025,1.75935,1.7598,1661800000.0
2009-07-10 15:20:00,1.7598,1.7605,1.7596,1.76005,2064600000.0
2009-07-10 15:25:00,1.75995,1.76065,1.75945,1.76055,1547600000.0
2009-07-10 15:30:00,1.7605,1.76155,1.76015,1.7614,1867400000.0
2009-07-10 15:35:00,1.7614,1.7627,1.7611,1.7624,2403200000.0
2009-07-10 15:40:00,1.7624,1.76315,1.7617,1.76195,2157000000.0
2009-07-10 15:45:00,1.76195,1.7624,1.76135,1.762,1650200000.0
2009-07-10 15:50:00,1.762,1.763,1.76165,1.763,1984800000.0
2009-07-10 15:55:00,1.7629,1.76325,1.7598,1.76045,2064600000.0
2009-07-10 16:00:00,1.76045,1.76115,1.7592,1.7595,2032200000.0
2009-07-10 16:05:00,1.7596,1.75975,1.75745,1.7582,2355000000.0
2009-07-10 16:10:00,1.75825,1.76005,1.75815,1.75975,2334199999.0
2009-07-10 16:15:00,1.7596,1.76035,1.7589,1.75905,2094600000.0
2009-07-10 16:20:00,1.759,1.76005,1.75895,1.7593,1772600000.0
2009-07-10 16:25:00,1.75945,1.76065,1.75935,1.76025,1702800000.0
2009-07-10 16:30:00,1.76025,1.7607,1.7598,1.76055,1542000000.0
2009-07-10 16:35:00,1.76055,1.76115,1.75985,1.7599,1934600000.0
2009-07-10 16:40:00,1.75985,1.7601,1.7594,1.7598,1636600001.0
2009-07-10 16:45:00,1.7598,1.7602,1.75875,1.7595,1973800000.0
2009-07-10 16:50:00,1.75945,1.75975,1.7579,1.75825,1802000000.0
2009-07-10 16:55:00,1.7583,1.75905,1.75765,1.75885,1633400004.0
2009-07-10 17:00:00,1.7587,1.75875,1.75775,1.7583,2075400001.0
2009-07-10 17:05:00,1.7583,1.75875,1.7579,1.75845,2248600000.0
2009-07-10 17:10:00,1.7584,1.7584,1.7574,1.7574,1913000000.0
2009-07-10 17:15:00,1.7572,1.75725,1.754,1.75655,2641800001.0
2009-07-10 17:20:00,1.7566,1.75735,1.7549,1.75675,2521000000.0
2009-07-10 17:25:00,1.7567,1.75815,1.75615,1.75815,2100000000.0
2009-07-10 17:30:00,1.7582,1.7599,1.7579,1.75835,2185200001.0
2009-07-10 17:35:00,1.75835,1.75905,1.7578,1.75785,1515800000.0
2009-07-10 17:40:00,1.7579,1.75875,1.75775,1.7583,1709400000.0
2009-07-10 17:45:00,1.7584,1.75845,1.75715,1.7574,1883000002.0
2009-07-10 17:50:00,1.7574,1.758,1.75705,1.75755,1393000000.0
2009-07-10 17:55:00,1.7575,1.7577,1.7567,1.75675,1839400000.0
2009-07-10 18:00:00,1.7567,1.75825,1.756,1.75805,1579400001.0
2009-07-10 18:05:00,1.758,1.7598,1.7577,1.75905,2109799999.0
2009-07-10 18:10:00,1.75905,1.75945,1.7583,1.7585,1359199999.0
2009-07-10 18:15:00,1.7585,1.7595,1.7582,1.7584,1332200000.0
2009-07-10 18:20:00,1.7585,1.75885,1.75805,1.7583,975600000.0
2009-07-10 18:25:00,1.7583,1.75855,1.75805,1.7583,742400000.0
2009-07-10 18:30:00,1.75835,1.7589,1.75725,1.75725,2376599999.0
2009-07-10 18:35:00,1.75725,1.75795,1.7568,1.75765,1552600000.0
2009-07-10 18:40:00,1.75765,1.7582,1.75635,1.75655,2238200002.0
2009-07-10 18:45:00,1.75645,1.7576,1.75635,1.7572,1997600001.0
2009-07-10 18:50:00,1.7572,1.75795,1.7572,1.75765,1313799999.0
2009-07-10 18:55:00,1.7576,1.7579,1.75595,1.75595,1600800001.0
2009-07-10 19:00:00,1.756,1.7567,1.75565,1.75635,1295000000.0
2009-07-10 19:05:00,1.75625,1.75685,1.7551,1.75535,1077600000.0
2009-07-10 19:10:00,1.75525,1.75535,1.7537,1.75535,1935800000.0
2009-07-10 19:15:00,1.75545,1.7564,1.75515,1.75575,1898200000.0
2009-07-10 19:20:00,1.75585,1.7567,1.75525,1.7564,1482400000.0
2009-07-10 19:25:00,1.7564,1.7568,1.7559,1.7563,1230600000.0
2009-07-10 19:30:00,1.7563,1.7563,1.7555,1.75575,1072599999.0
2009-07-10 19:35:00,1.75575,1.75635,1.7554,1.75625,864600000.0
2009-07-10 19:40:00,1.75595,1.7565,1.75575,1.7558,961200000.0
2009-07-10 19:45:00,1.75585,1.7568,1.7558,1.7565,2182400002.0
2009-07-10 19:50:00,1.7565,1.7569,1.75615,1.7565,2097400000.0
2009-07-10 19:55:00,1.7565,1.75715,1.75635,1.75695,1352600001.0
2009-07-10 20:00:00,1.75695,1.7573,1.75645,1.75645,1284800000.0
2009-07-10 20:05:00,1.7562,1.7567,1.7562,1.75655,1403400000.0
2009-07-10 20:10:00,1.7566,1.75675,1.75605,1.7566,1554400001.0
2009-07-10 20:15:00,1.7565,1.7568,1.75545,1.75575,1830000000.0
2009-07-10 20:20:00,1.75585,1.75595,1.7549,1.75555,2097400005.0
2009-07-10 20:25:00,1.75555,1.7559,1.7549,1.75535,1966200003.0
2009-07-10 20:30:00,1.7553,1.756,1.7551,1.7552,1810800000.0
2009-07-10 20:35:00,1.7552,1.7556,1.755,1.7554,1173400000.0
2009-07-10 20:40:00,1.7554,1.7556,1.75475,1.755,1782800000.0
2009-07-10 20:45:00,1.755,1.75605,1.75475,1.756,1781600000.0
2009-07-10 20:50:00,1.756,1.75665,1.7555,1.75635,1401400000.0
2009-07-10 20:55:00,1.7563,1.75665,1.75525,1.75585,1316399999.0
2009-07-10 21:00:00,1.7558,1.75585,1.7551,1.75545,1741400000.0
2009-07-10 21:05:00,1.75545,1.75555,1.7547,1.75545,1334400000.0
2009-07-10 21:10:00,1.75545,1.7556,1.7546,1.7551,890200000.0
2009-07-10 21:15:00,1.755,1.75625,1.755,1.75595,883000000.0
2009-07-10 21:20:00,1.75595,1.757,1.7558,1.7567,1113700000.0
2009-07-10 21:25:00,1.7567,1.7576,1.75635,1.757,1554200001.0
2009-07-10 21:30:00,1.75695,1.75925,1.75685,1.7586,1196400000.0
2009-07-10 21:35:00,1.75865,1.75885,1.75835,1.75855,866800000.0
2009-07-10 21:40:00,1.75855,1.759,1.7583,1.7586,1194000000.0
2009-07-10 21:45:00,1.75855,1.75915,1.75805,1.75915,1079200000.0
2009-07-10 21:50:00,1.75915,1.76005,1.75815,1.7584,751800000.0
2009-07-10 21:55:00,1.7584,1.7584,1.7579,1.7579,396799999.0
2009-07-10 22:00:00,1.7579,1.758,1.75755,1.75785,425000000.0
2009-07-10 22:05:00,1.7578,1.75795,1.75665,1.7571,506600000.0
2009-07-10 22:10:00,1.75725,1.75805,1.75705,1.758,597200000.0
2009-07-10 22:15:00,1.75805,1.7581,1.7577,1.7577,315000000.0
2009-07-10 22:20:00,1.7578,1.76025,1.7578,1.75945,568000000.0
2009-07-10 22:25:00,1.7595,1.7598,1.7585,1.75865,460200000.0
2009-07-10 22:30:00,1.75855,1.759,1.75795,1.75845,843600000.0
2009-07-10 22:35:00,1.75865,1.7591,1.75845,1.75865,467000000.0
2009-07-10 22:40:00,1.75865,1.75915,1.75805,1.7587,446600000.0
2009-07-10 22:45:00,1.7588,1.7592,1.7582,1.7592,482200000.0
2009-07-10 22:50:00,1.7592,1.76,1.75865,1.7596,637400000.0
2009-07-10 22:55:00,1.75945,1.76235,1.75915,1.7611,1116000000.0
2009-07-12 23:00:00,1.75805,1.75866,1.7566,1.7566,91400000.0
2009-07-12 23:05:00,1.7561,1.75755,1.7561,1.7569,13800000.0
2009-07-12 23:10:00,1.75755,1.75755,1.7568,1.75745,184600000.0
2009-07-12 23:15:00,1.7568,1.7577,1.75661,1.75765,121200000.0
2009-07-12 23:20:00,1.7575,1.75785,1.7569,1.75746,30200000.0
2009-07-12 23:25:00,1.75755,1.75755,1.7569,1.75743,146600000.0
2009-07-12 23:30:00,1.75725,1.7573,1.7565,1.7565,54000000.0
2009-07-12 23:35:00,1.75695,1.7571,1.75665,1.7567,9000000.0
2009-07-12 23:40:00,1.7562,1.7573,1.7558,1.7564,16200000.0
2009-07-12 23:45:00,1.75585,1.7565,1.75585,1.7565,8200000.0
2009-07-12 23:50:00,1.75645,1.75655,1.75555,1.7557,39600000.0
2009-07-12 23:55:00,1.75575,1.7562,1.75535,1.75535,24000000.0
2009-07-13 00:00:00,1.7556,1.7557,1.75485,1.75515,54600000.0
2009-07-13 00:05:00,1.75515,1.75595,1.75515,1.75595,79600000.0
2009-07-13 00:10:00,1.75595,1.75605,1.75535,1.75585,106400000.0
2009-07-13 00:15:00,1.75595,1.75625,1.75595,1.7561,39800000.0
2009-07-13 00:20:00,1.756,1.7566,1.756,1.7566,20800000.0
2009-07-13 00:25:00,1.75665,1.75665,1.75584,1.75619,354600000.0
2009-07-13 00:30:00,1.75655,1.75665,1.75591,1.75665,153200000.0
2009-07-13 00:35:00,1.75665,1.75675,1.75645,1.7565,44800000.0
2009-07-13 00:40:00,1.75655,1.75705,1.7565,1.7569,68200000.0
2009-07-13 00:45:00,1.7569,1.75745,1.7568,1.75735,143200000.0
2009-07-13 00:50:00,1.75735,1.75735,1.75695,1.75705,63800000.0
2009-07-13 00:55:00,1.75705,1.75705,1.7559,1.7569,202400000.0
2009-07-13 01:00:00,1.75685,1.75745,1.7567,1.7568,429000000.0
2009-07-13 01:05:00,1.7569,1.75745,1.7566,1.75745,259000000.0
2009-07-13 01:10:00,1.75745,1.75745,1.75655,1.7567,168400000.0
2009-07-13 01:15:00,1.7567,1.7571,1.7563,1.7564,442000000.0
2009-07-13 01:20:00,1.7564,1.75665,1.75575,1.75585,555000000.0
2009-07-13 01:25:00,1.75585,1.7561,1.75565,1.7558,300400000.0
2009-07-13 01:30:00,1.7557,1.7559,1.7553,1.7554,433400000.0
2009-07-13 01:35:00,1.7554,1.75555,1.7549,1.7554,310800000.0
2009-07-13 01:40:00,1.75555,1.75565,1.75505,1.7551,387800000.0
2009-07-13 01:45:00,1.7551,1.75535,1.755,1.75525,186600000.0
2009-07-13 01:50:00,1.7552,1.75555,1.75415,1.75515,371400000.0
2009-07-13 01:55:00,1.75515,1.7557,1.75485,1.75505,460000000.0
2009-07-13 02:00:00,1.75505,1.7555,1.75495,1.7555,641400000.0
2009-07-13 02:05:00,1.75555,1.75635,1.75545,1.7561,827000000.0
2009-07-13 02:10:00,1.7561,1.7565,1.7557,1.75635,1157600000.0
2009-07-13 02:15:00,1.75635,1.7564,1.75545,1.75575,744200000.0
2009-07-13 02:20:00,1.75575,1.75625,1.7552,1.75625,657800000.0
2009-07-13 02:25:00,1.7562,1.75655,1.75605,1.75625,315800000.0
2009-07-13 02:30:00,1.7563,1.7565,1.7561,1.7563,697600000.0
2009-07-13 02:35:00,1.7563,1.75665,1.7561,1.75625,586400000.0
2009-07-13 02:40:00,1.75625,1.7569,1.75595,1.75675,571600000.0
2009-07-13 02:45:00,1.75675,1.7572,1.7563,1.7571,696600000.0
2009-07-13 02:50:00,1.7571,1.75845,1.7569,1.75815,984800000.0
2009-07-13 02:55:00,1.75815,1.75825,1.7575,1.75815,681800000.0
2009-07-13 03:00:00,1.75815,1.75855,1.7573,1.7574,574200000.0
2009-07-13 03:05:00,1.7574,1.75775,1.75665,1.7569,402800000.0
2009-07-13 03:10:00,1.7571,1.7574,1.75665,1.757,698800000.0
2009-07-13 03:15:00,1.757,1.7579,1.75685,1.75785,624400000.0
2009-07-13 03:20:00,1.7577,1.75805,1.7577,1.7579,193400000.0
2009-07-13 03:25:00,1.7579,1.75795,1.7575,1.7576,368000000.0
2009-07-13 03:30:00,1.75755,1.75775,1.75695,1.757,607400000.0
2009-07-13 03:35:00,1.75705,1.75755,1.75685,1.75735,906800000.0
2009-07-13 03:40:00,1.7573,1.75755,1.7567,1.75685,734200000.0
2009-07-13 03:45:00,1.7568,1.75715,1.75665,1.7569,622000000.0
2009-07-13 03:50:00,1.7569,1.7573,1.756,1.7563,546200000.0
2009-07-13 03:55:00,1.75625,1.75675,1.75605,1.75645,446000000.0
2009-07-13 04:00:00,1.75645,1.75645,1.75535,1.7557,793200000.0
2009-07-13 04:05:00,1.7557,1.75575,1.7541,1.7541,1108600000.0
2009-07-13 04:10:00,1.7541,1.7564,1.754,1.75475,1206400000.0
2009-07-13 04:15:00,1.75475,1.75505,1.7525,1.753,1027400000.0
2009-07-13 04:20:00,1.753,1.7539,1.753,1.75375,835000000.0
2009-07-13 04:25:00,1.75375,1.7543,1.7536,1.75375,980800000.0
2009-07-13 04:30:00,1.75385,1.75395,1.7534,1.75345,608000000.0
2009-07-13 04:35:00,1.75345,1.7541,1.75335,1.7537,465600000.0
2009-07-13 04:40:00,1.7537,1.75415,1.7537,1.754,625600000.0
2009-07-13 04:45:00,1.75405,1.7543,1.7532,1.75325,255600000.0
2009-07-13 04:50:00,1.75335,1.75335,1.75275,1.7528,410200000.0
2009-07-13 04:55:00,1.7528,1.75315,1.7512,1.7519,780400000.0
2009-07-13 05:00:00,1.75195,1.75275,1.75195,1.75245,745000000.0
2009-07-13 05:05:00,1.75245,1.75275,1.7522,1.75245,832400000.0
2009-07-13 05:10:00,1.75245,1.7529,1.7521,1.7528,493000000.0
2009-07-13 05:15:00,1.7528,1.753,1.7522,1.7527,562000000.0
2009-07-13 05:20:00,1.7527,1.75305,1.7521,1.75305,656000000.0
2009-07-13 05:25:00,1.7531,1.7531,1.75205,1.75215,452600000.0
2009-07-13 05:30:00,1.75215,1.75215,1.75195,1.75205,323600000.0
2009-07-13 05:35:00,1.75195,1.7526,1.75195,1.7524,838400000.0
2009-07-13 05:40:00,1.75245,1.7527,1.75195,1.75245,890400000.0
2009-07-13 05:45:00,1.7524,1.7527,1.75215,1.7524,738800000.0
2009-07-13 05:50:00,1.7524,1.7528,1.75235,1.75265,588400000.0
2009-07-13 05:55:00,1.7527,1.753,1.7524,1.7525,1035199999.0
2009-07-13 06:00:00,1.7525,1.75285,1.7523,1.7527,730600000.0
2009-07-13 06:05:00,1.75265,1.7532,1.75245,1.7526,573200000.0
2009-07-13 06:10:00,1.7526,1.75285,1.7524,1.75265,464600000.0
2009-07-13 06:15:00,1.75275,1.7533,1.75245,1.75285,802800000.0
2009-07-13 06:20:00,1.7529,1.7534,1.75275,1.7534,906400000.0
2009-07-13 06:25:00,1.7534,1.7538,1.75205,1.75205,828600000.0
2009-07-13 06:30:00,1.75205,1.75235,1.7519,1.75215,599000000.0
2009-07-13 06:35:00,1.75205,1.75215,1.7519,1.752,199400000.0
2009-07-13 06:40:00,1.752,1.75215,1.7519,1.75205,266600000.0
2009-07-13 06:45:00,1.7521,1.75235,1.7519,1.7519,445800000.0
2009-07-13 06:50:00,1.752,1.7523,1.7518,1.75215,907400000.0
2009-07-13 06:55:00,1.7522,1.7525,1.7512,1.7519,663600000.0
2009-07-13 07:00:00,1.7519,1.752,1.7512,1.7517,950000000.0
2009-07-13 07:05:00,1.7517,1.75215,1.75145,1.7518,1111400000.0
2009-07-13 07:10:00,1.7516,1.7521,1.7513,1.75175,1266600000.0
2009-07-13 07:15:00,1.75175,1.75275,1.7515,1.7518,786200000.0
2009-07-13 07:20:00,1.7518,1.7521,1.7514,1.75185,800200000.0
2009-07-13 07:25:00,1.75195,1.75265,1.75175,1.75255,901000001.0
2009-07-13 07:30:00,1.7523,1.75325,1.75225,1.75295,584400000.0
2009-07-13 07:35:00,1.7529,1.7533,1.7522,1.7524,619800000.0
2009-07-13 07:40:00,1.7524,1.7528,1.75185,1.752,920800000.0
2009-07-13 07:45:00,1.752,1.75245,1.75185,1.75205,934000000.0
2009-07-13 07:50:00,1.75205,1.75225,1.7514,1.7519,1130800000.0
2009-07-13 07:55:00,1.7519,1.7521,1.7513,1.752,1183200000.0
2009-07-13 08:00:00,1.752,1.75225,1.7509,1.7516,1812400001.0
2009-07-13 08:05:00,1.7516,1.75315,1.75085,1.7521,2053000001.0
2009-07-13 08:10:00,1.7521,1.7529,1.7516,1.75205,1513600000.0
2009-07-13 08:15:00,1.75215,1.75245,1.75085,1.7514,1607600000.0
2009-07-13 08:20:00,1.7514,1.75205,1.7511,1.75205,1032200000.0
2009-07-13 08:25:00,1.75205,1.7532,1.75205,1.75255,1364200000.0
2009-07-13 08:30:00,1.75255,1.7528,1.751,1.7513,2301900001.0
2009-07-13 08:35:00,1.75135,1.7514,1.7493,1.7498,2529500000.0
2009-07-13 08:40:00,1.74975,1.7511,1.74955,1.74975,2188600000.0
2009-07-13 08:45:00,1.74975,1.75015,1.7487,1.74975,2843400000.0
2009-07-13 08:50:00,1.74965,1.75005,1.7493,1.74945,2325399999.0
2009-07-13 08:55:00,1.74945,1.74985,1.7487,1.7493,2206000000.0
2009-07-13 09:00:00,1.74935,1.74995,1.74685,1.74715,2470200000.0
2009-07-13 09:05:00,1.74715,1.7484,1.74695,1.74775,2902600000.0
2009-07-13 09:10:00,1.74785,1.7488,1.74725,1.74795,1825000000.0
2009-07-13 09:15:00,1.74795,1.74875,1.74715,1.7475,2281400000.0
2009-07-13 09:20:00,1.74755,1.7484,1.74745,1.7477,2767600001.0
2009-07-13 09:25:00,1.7477,1.74805,1.74695,1.7473,2138400000.0
2009-07-13 09:30:00,1.7473,1.7475,1.74645,1.74655,1656600001.0
2009-07-13 09:35:00,1.74665,1.7475,1.74645,1.747,1706800000.0
2009-07-13 09:40:00,1.747,1.7471,1.74485,1.7452,2189000001.0
2009-07-13 09:45:00,1.7452,1.7457,1.7431,1.74365,2440200000.0
2009-07-13 09:50:00,1.74365,1.74435,1.7434,1.7442,1773400000.0
2009-07-13 09:55:00,1.74415,1.7452,1.74405,1.7445,1782200000.0
2009-07-13 10:00:00,1.74455,1.74555,1.7444,1.7448,1605800000.0
2009-07-13 10:05:00,1.7448,1.74605,1.7439,1.74585,1634900000.0
2009-07-13 10:10:00,1.7459,1.74625,1.74475,1.745,1645000000.0
2009-07-13 10:15:00,1.74505,1.74545,1.74445,1.74455,1434400000.0
2009-07-13 10:20:00,1.7445,1.74525,1.74435,1.74465,1779800000.0
2009-07-13 10:25:00,1.74465,1.74585,1.74465,1.74565,1833400000.0
2009-07-13 10:30:00,1.74575,1.7463,1.74495,1.7457,1260400000.0
2009-07-13 10:35:00,1.74565,1.7469,1.74565,1.74605,725000000.0
2009-07-13 10:40:00,1.74605,1.7464,1.7453,1.74595,1539000000.0
2009-07-13 10:45:00,1.74595,1.74675,1.74565,1.7458,1796000001.0
2009-07-13 10:50:00,1.7459,1.7459,1.74455,1.7447,2080400000.0
2009-07-13 10:55:00,1.74465,1.745,1.74335,1.74335,1490200000.0
2009-07-13 11:00:00,1.7432,1.74385,1.7424,1.74345,1850100000.0
2009-07-13 11:05:00,1.7434,1.7442,1.74245,1.7438,1705600000.0
2009-07-13 11:10:00,1.744,1.74415,1.7426,1.74315,1679400000.0
2009-07-13 11:15:00,1.7433,1.7436,1.7423,1.74325,2700100001.0
2009-07-13 11:20:00,1.7432,1.7434,1.7425,1.74295,2007200000.0
2009-07-13 11:25:00,1.743,1.7439,1.7417,1.7417,2058200000.0
2009-07-13 11:30:00,1.74165,1.7423,1.74135,1.74155,2411200000.0
2009-07-13 11:35:00,1.7416,1.7417,1.7401,1.7411,2060200000.0
2009-07-13 11:40:00,1.7411,1.7414,1.73995,1.74025,1953200000.0
2009-07-13 11:45:00,1.7401,1.7409,1.7389,1.73975,1871600000.0
2009-07-13 11:50:00,1.7397,1.74045,1.73925,1.74035,1598400000.0
2009-07-13 11:55:00,1.74035,1.74145,1.7396,1.74115,1850200000.0
2009-07-13 12:00:00,1.7411,1.74185,1.74065,1.74075,1672400000.0
2009-07-13 12:05:00,1.74075,1.74105,1.7399,1.7404,1587200000.0
2009-07-13 12:10:00,1.74035,1.74265,1.74015,1.7424,1216600000.0
2009-07-13 12:15:00,1.74235,1.7425,1.74115,1.7417,1407600000.0
2009-07-13 12:20:00,1.7417,1.74195,1.7413,1.7419,1747000000.0
2009-07-13 12:25:00,1.742,1.74355,1.7418,1.74285,2491000000.0
2009-07-13 12:30:00,1.74285,1.743,1.7409,1.74205,2434400000.0
2009-07-13 12:35:00,1.7422,1.74235,1.74135,1.7418,2604800000.0
2009-07-13 12:40:00,1.74175,1.7418,1.74035,1.7408,2313000000.0
2009-07-13 12:45:00,1.7408,1.74215,1.7405,1.7411,2094399999.0
2009-07-13 12:50:00,1.7411,1.74145,1.74015,1.7406,2163400000.0
2009-07-13 12:55:00,1.7406,1.74115,1.74035,1.74065,1767400000.0
2009-07-13 13:00:00,1.74065,1.7415,1.74025,1.741,1866800000.0
2009-07-13 13:05:00,1.7409,1.74195,1.74065,1.74175,2123000000.0
2009-07-13 13:10:00,1.7418,1.74245,1.741,1.7419,1593900000.0
2009-07-13 13:15:00,1.74195,1.7437,1.74155,1.74365,1888800000.0
2009-07-13 13:20:00,1.7443,1.74615,1.7442,1.74575,2654800001.0
2009-07-13 13:25:00,1.7455,1.74565,1.74495,1.7453,1549800000.0
2009-07-13 13:30:00,1.7453,1.7453,1.7438,1.74415,2250200000.0
2009-07-13 13:35:00,1.7442,1.74505,1.7436,1.7439,2119800000.0
2009-07-13 13:40:00,1.7439,1.74445,1.74355,1.7437,1545400002.0
2009-07-13 13:45:00,1.7437,1.74425,1.7433,1.74415,1713399999.0
2009-07-13 13:50:00,1.74415,1.74445,1.7427,1.74275,1504800000.0
2009-07-13 13:55:00,1.7427,1.74315,1.74105,1.7411,1683400000.0
2009-07-13 14:00:00,1.7411,1.7428,1.741,1.7427,2020200001.0
2009-07-13 14:05:00,1.7427,1.7439,1.74235,1.74285,2401200000.0
2009-07-13 14:10:00,1.7428,1.7443,1.74265,1.7441,2269000000.0
2009-07-13 14:15:00,1.74395,1.74485,1.74385,1.7447,2577200000.0
2009-07-13 14:20:00,1.7448,1.74575,1.7448,1.74535,2110199999.0
2009-07-13 14:25:00,1.74535,1.7461,1.74525,1.74575,2060200000.0
2009-07-13 14:30:00,1.74575,1.7462,1.7456,1.746,1771600000.0
2009-07-13 14:35:00,1.746,1.7471,1.746,1.7465,1780200000.0
2009-07-13 14:40:00,1.74665,1.7477,1.7465,1.74685,1786800000.0
2009-07-13 14:45:00,1.74685,1.7492,1.74675,1.7482,1835900000.0
2009-07-13 14:50:00,1.7482,1.74875,1.74795,1.748,2470200000.0
2009-07-13 14:55:00,1.74815,1.74815,1.7469,1.74735,2400200001.0
2009-07-13 15:00:00,1.7473,1.74745,1.74655,1.7467,1693200001.0
2009-07-13 15:05:00,1.7467,1.74735,1.74645,1.7471,2416200000.0
2009-07-13 15:10:00,1.7471,1.7473,1.7466,1.74675,2495800000.0
2009-07-13 15:15:00,1.74665,1.7473,1.7461,1.747,1853400000.0
2009-07-13 15:20:00,1.747,1.7474,1.74635,1.74735,1423100000.0
2009-07-13 15:25:00,1.7474,1.7476,1.7468,1.74705,1504800000.0
2009-07-13 15:30:00,1.7471,1.7475,1.7464,1.74735,1591500000.0
2009-07-13 15:35:00,1.74735,1.74785,1.7466,1.74685,2336800000.0
2009-07-13 15:40:00,1.74695,1.7486,1.7464,1.74815,2339200000.0
2009-07-13 15:45:00,1.7482,1.74905,1.7478,1.7479,2468200000.0
2009-07-13 15:50:00,1.7479,1.7482,1.7475,1.74785,2568400001.0
2009-07-13 15:55:00,1.74785,1.74885,1.74725,1.74835,2602200000.0
2009-07-13 16:00:00,1.7483,1.7493,1.7481,1.74875,2587000000.0
2009-07-13 16:05:00,1.7488,1.7502,1.7487,1.74915,2927400001.0
2009-07-13 16:10:00,1.7492,1.7497,1.74865,1.7494,2620199999.0
2009-07-13 16:15:00,1.7494,1.75205,1.74935,1.7516,2481300000.0
2009-07-13 16:20:00,1.75145,1.7518,1.7499,1.75035,2680000005.0
2009-07-13 16:25:00,1.7504,1.7517,1.74985,1.7514,2341200001.0
2009-07-13 16:30:00,1.7515,1.7522,1.7509,1.7512,2750000003.0
2009-07-13 16:35:00,1.7511,1.75155,1.7507,1.75085,2685200000.0
2009-07-13 16:40:00,1.7508,1.75125,1.7493,1.7497,2331799999.0
2009-07-13 16:45:00,1.7497,1.74985,1.74885,1.7498,2617600000.0
2009-07-13 16:50:00,1.74975,1.75125,1.74885,1.75125,2539400001.0
2009-07-13 16:55:00,1.7513,1.7514,1.74855,1.74875,3030400001.0
2009-07-13 17:00:00,1.74875,1.75,1.74865,1.74945,1881200000.0
2009-07-13 17:05:00,1.74945,1.75075,1.7493,1.75025,1647800000.0
2009-07-13 17:10:00,1.75025,1.7513,1.7495,1.751,2658200001.0
2009-07-13 17:15:00,1.7509,1.75165,1.7505,1.7516,2405800001.0
2009-07-13 17:20:00,1.75165,1.7526,1.7513,1.75245,2255800000.0
2009-07-13 17:25:00,1.75245,1.7551,1.75235,1.7549,1576900000.0
2009-07-13 17:30:00,1.75495,1.7559,1.75435,1.7547,1967400000.0
2009-07-13 17:35:00,1.7546,1.75495,1.75365,1.7537,2316400000.0
2009-07-13 17:40:00,1.75375,1.75445,1.75345,1.7538,1636600000.0
2009-07-13 17:45:00,1.7538,1.75465,1.7535,1.7539,2393400000.0
2009-07-13 17:50:00,1.7538,1.75525,1.75375,1.7547,2830600001.0
2009-07-13 17:55:00,1.7547,1.75535,1.7536,1.7541,2750400001.0
2009-07-13 18:00:00,1.7541,1.75465,1.75375,1.7541,1634000000.0
2009-07-13 18:05:00,1.7539,1.7541,1.753,1.75305,1413599999.0
2009-07-13 18:10:00,1.75305,1.75335,1.75235,1.75245,2353000000.0
2009-07-13 18:15:00,1.75245,1.75245,1.75185,1.75195,1062800001.0
2009-07-13 18:20:00,1.75195,1.7522,1.7512,1.7512,1342000000.0
2009-07-13 18:25:00,1.7512,1.75145,1.75105,1.7513,885600000.0
2009-07-13 18:30:00,1.7512,1.7518,1.75045,1.75105,1451400000.0
2009-07-13 18:35:00,1.75105,1.7513,1.7505,1.75075,2865000000.0
2009-07-13 18:40:00,1.75075,1.75275,1.7507,1.75265,1232399999.0
2009-07-13 18:45:00,1.7525,1.75395,1.7525,1.75355,1663400002.0
2009-07-13 18:50:00,1.75355,1.75385,1.75235,1.75245,2028800001.0
2009-07-13 18:55:00,1.7524,1.753,1.75215,1.75225,1212000000.0
2009-07-13 19:00:00,1.75235,1.7534,1.7521,1.7532,1085200001.0
2009-07-13 19:05:00,1.75315,1.75335,1.75275,1.7531,746999999.0
2009-07-13 19:10:00,1.753,1.75335,1.7525,1.75315,1132800000.0
2009-07-13 19:15:00,1.75315,1.75555,1.753,1.75545,1367000000.0
2009-07-13 19:20:00,1.75555,1.75575,1.7545,1.7554,1348800000.0
2009-07-13 19:25:00,1.75555,1.7571,1.75545,1.757,2485000000.0
2009-07-13 19:30:00,1.757,1.75785,1.7566,1.7566,1515200000.0
2009-07-13 19:35:00,1.7566,1.757,1.7556,1.7558,2181800000.0
2009-07-13 19:40:00,1.7559,1.7565,1.75575,1.75615,1565399999.0
2009-07-13 19:45:00,1.75615,1.7566,1.75585,1.75645,1159600000.0
2009-07-13 19:50:00,1.75645,1.75745,1.7564,1.75675,1458000000.0
2009-07-13 19:55:00,1.75675,1.7575,1.75665,1.75695,1492600000.0
2009-07-13 20:00:00,1.75695,1.75695,1.7564,1.75685,2051600000.0
2009-07-13 20:05:00,1.75685,1.7571,1.75645,1.75655,1183800000.0
2009-07-13 20:10:00,1.75655,1.7567,1.7562,1.75665,1526400000.0
2009-07-13 20:15:00,1.7566,1.75755,1.7565,1.75685,1836499999.0
2009-07-13 20:20:00,1.757,1.7582,1.75635,1.7571,2388800000.0
2009-07-13 20:25:00,1.7571,1.7577,1.75665,1.75665,1616000000.0
2009-07-13 20:30:00,1.75665,1.75685,1.75635,1.75645,1931800012.0
2009-07-13 20:35:00,1.7564,1.7568,1.7559,1.75615,961400000.0
2009-07-13 20:40:00,1.75595,1.75685,1.7558,1.7562,1090000000.0
2009-07-13 20:45:00,1.7559,1.7565,1.7558,1.7561,1294400000.0
2009-07-13 20:50:00,1.75605,1.75635,1.7554,1.7555,1261200000.0
2009-07-13 20:55:00,1.7555,1.75585,1.755,1.7557,1173799999.0
2009-07-13 21:00:00,1.75565,1.7559,1.7552,1.7559,1256800000.0
2009-07-13 21:05:00,1.7561,1.7568,1.756,1.75655,881200000.0
2009-07-13 21:10:00,1.75655,1.7567,1.7553,1.75585,2131000000.0
2009-07-13 21:15:00,1.75585,1.7566,1.75585,1.75645,1447600000.0
2009-07-13 21:20:00,1.7564,1.75655,1.75605,1.75625,1012599999.0
2009-07-13 21:25:00,1.75625,1.7565,1.7559,1.75605,1577200000.0
2009-07-13 21:30:00,1.75595,1.756,1.7551,1.7556,1338399999.0
2009-07-13 21:35:00,1.7556,1.75645,1.75545,1.75625,1301800000.0
2009-07-13 21:40:00,1.75625,1.7573,1.7561,1.7571,2183600000.0
2009-07-13 21:45:00,1.75705,1.75705,1.75565,1.75625,2015800000.0
2009-07-13 21:50:00,1.75615,1.75685,1.75595,1.7561,1584000000.0
2009-07-13 21:55:00,1.7561,1.75655,1.75545,1.75545,1335800000.0
2009-07-13 22:00:00,1.75545,1.7565,1.75545,1.7564,705400000.0
2009-07-13 22:05:00,1.7564,1.75735,1.7564,1.7567,842000000.0
2009-07-13 22:10:00,1.7567,1.75695,1.756,1.75645,677799999.0
2009-07-13 22:15:00,1.75645,1.7566,1.75635,1.75655,342000000.0
2009-07-13 22:20:00,1.75655,1.75715,1.75645,1.75705,617400001.0
2009-07-13 22:25:00,1.7571,1.7576,1.75675,1.7575,346000000.0
2009-07-13 22:30:00,1.7572,1.7574,1.75695,1.75715,645200000.0
2009-07-13 22:35:00,1.7571,1.7575,1.75665,1.75675,508200000.0
2009-07-13 22:40:00,1.7567,1.7569,1.75665,1.7567,246600000.0
2009-07-13 22:45:00,1.7567,1.75715,1.75655,1.7567,374800000.0
2009-07-13 22:50:00,1.7567,1.7573,1.75665,1.75705,551000000.0
2009-07-13 22:55:00,1.75695,1.75755,1.7569,1.7572,550400000.0
2009-07-13 23:00:00,1.7571,1.7576,1.75695,1.75725,247400000.0
2009-07-13 23:05:00,1.75735,1.7575,1.75675,1.7569,221800000.0
2009-07-13 23:10:00,1.75675,1.7571,1.75675,1.75705,74800000.0
2009-07-13 23:15:00,1.757,1.75735,1.7568,1.7569,92000000.0
2009-07-13 23:20:00,1.75695,1.7573,1.7566,1.75715,102600000.0
2009-07-13 23:25:00,1.7571,1.75745,1.7571,1.75745,47200000.0
2009-07-13 23:30:00,1.75745,1.75755,1.757,1.75735,184000000.0
2009-07-13 23:35:00,1.75735,1.75785,1.75715,1.75785,155200000.0
2009-07-13 23:40:00,1.75785,1.7583,1.7576,1.75785,302800000.0
2009-07-13 23:45:00,1.75785,1.7579,1.757,1.7572,311600000.0
2009-07-13 23:50:00,1.7572,1.7577,1.75705,1.7577,260600000.0
2009-07-13 23:55:00,1.7577,1.7583,1.7575,1.7582,385400000.0
2009-07-14 00:00:00,1.7582,1.75865,1.7577,1.7586,435600000.0
2009-07-14 00:05:00,1.7585,1.75865,1.75805,1.7582,94000000.0
2009-07-14 00:10:00,1.75815,1.75855,1.75795,1.7585,108800000.0
2009-07-14 00:15:00,1.7585,1.75865,1.758,1.75845,110600000.0
2009-07-14 00:20:00,1.7585,1.7585,1.75783,1.75817,134400000.0
2009-07-14 00:25:00,1.75814,1.75845,1.75769,1.7584,237400000.0
2009-07-14 00:30:00,1.75845,1.7586,1.758,1.7584,127800000.0
2009-07-14 00:35:00,1.7584,1.75885,1.75825,1.75885,219000000.0
2009-07-14 00:40:00,1.7586,1.75875,1.7581,1.7584,506000000.0
2009-07-14 00:45:00,1.7584,1.7586,1.75795,1.7586,275400000.0
2009-07-14 00:50:00,1.7586,1.7593,1.75835,1.7587,276400000.0
2009-07-14 00:55:00,1.75875,1.7588,1.75805,1.75865,283200000.0
2009-07-14 01:00:00,1.7587,1.75935,1.7584,1.7593,476800000.0
2009-07-14 01:05:00,1.75915,1.7594,1.7588,1.7594,538000000.0
2009-07-14 01:10:00,1.7594,1.75995,1.75905,1.75935,401600000.0
2009-07-14 01:15:00,1.75935,1.75975,1.75905,1.75925,427600000.0
2009-07-14 01:20:00,1.75925,1.75965,1.759,1.7596,557400000.0
2009-07-14 01:25:00,1.75955,1.75985,1.7595,1.75985,368800000.0
2009-07-14 01:30:00,1.75985,1.76,1.7594,1.76,281600000.0
2009-07-14 01:35:00,1.76005,1.7602,1.7597,1.75985,484400000.0
2009-07-14 01:40:00,1.75985,1.76045,1.75975,1.7602,283800000.0
2009-07-14 01:45:00,1.7602,1.76075,1.75985,1.7601,344000000.0
2009-07-14 01:50:00,1.76005,1.7602,1.7593,1.75955,668200000.0
2009-07-14 01:55:00,1.7595,1.7597,1.7587,1.7588,499000000.0
2009-07-14 02:00:00,1.7588,1.7593,1.75845,1.75885,882600000.0
2009-07-14 02:05:00,1.75895,1.7592,1.7587,1.7591,905800000.0
2009-07-14 02:10:00,1.75905,1.7593,1.75865,1.75865,860200000.0
2009-07-14 02:15:00,1.75865,1.7596,1.7585,1.75935,764200000.0
2009-07-14 02:20:00,1.75905,1.75935,1.75885,1.7592,557800000.0
2009-07-14 02:25:00,1.75925,1.76005,1.75925,1.75945,610400000.0
2009-07-14 02:30:00,1.75935,1.76035,1.75925,1.7603,664400000.0
2009-07-14 02:35:00,1.7603,1.76115,1.76015,1.76075,588200000.0
2009-07-14 02:40:00,1.76075,1.76135,1.7602,1.76125,726200000.0
2009-07-14 02:45:00,1.7612,1.7619,1.7607,1.76185,889200000.0
2009-07-14 02:50:00,1.7618,1.76275,1.7615,1.76265,1800000000.0
2009-07-14 02:55:00,1.76275,1.76275,1.7595,1.7601,933000000.0
2009-07-14 03:00:00,1.7601,1.7609,1.7593,1.7598,1146200000.0
2009-07-14 03:05:00,1.7598,1.7605,1.7595,1.7605,811200000.0
2009-07-14 03:10:00,1.7605,1.7608,1.75945,1.75955,420000000.0
2009-07-14 03:15:00,1.75965,1.7602,1.75965,1.75975,376800000.0
2009-07-14 03:20:00,1.75975,1.7602,1.75945,1.76,681600000.0
2009-07-14 03:25:00,1.75985,1.7599,1.7595,1.7596,348200000.0
2009-07-14 03:30:00,1.75965,1.75975,1.7592,1.75935,676800000.0
2009-07-14 03:35:00,1.75935,1.76,1.7592,1.75985,428800000.0
2009-07-14 03:40:00,1.75985,1.76025,1.75975,1.7601,571600000.0
2009-07-14 03:45:00,1.76,1.7604,1.7596,1.7602,549200000.0
2009-07-14 03:50:00,1.76025,1.76025,1.76,1.76015,321400000.0
2009-07-14 03:55:00,1.76015,1.7604,1.7596,1.7596,490000000.0
2009-07-14 04:00:00,1.7596,1.75995,1.75955,1.7599,455000000.0
2009-07-14 04:05:00,1.75985,1.76025,1.75975,1.75995,739400000.0
2009-07-14 04:10:00,1.75995,1.75995,1.75945,1.7596,654000000.0
2009-07-14 04:15:00,1.75965,1.7597,1.75885,1.7591,860800000.0
2009-07-14 04:20:00,1.75905,1.75935,1.759,1.75925,450400000.0
2009-07-14 04:25:00,1.75925,1.7601,1.75925,1.75955,540000000.0
2009-07-14 04:30:00,1.7596,1.76,1.75935,1.75985,676400000.0
2009-07-14 04:35:00,1.75995,1.76045,1.75995,1.76025,384800000.0
2009-07-14 04:40:00,1.76025,1.76065,1.7602,1.7605,528600000.0
2009-07-14 04:45:00,1.7605,1.7606,1.75985,1.76005,531000000.0
2009-07-14 04:50:00,1.76005,1.7601,1.7594,1.75965,420600000.0
2009-07-14 04:55:00,1.75965,1.7599,1.7595,1.75985,394800000.0
2009-07-14 05:00:00,1.75985,1.76,1.7593,1.75965,676400000.0
2009-07-14 05:05:00,1.7597,1.76045,1.75965,1.76035,396200000.0
2009-07-14 05:10:00,1.76045,1.76065,1.7601,1.76055,607800000.0
2009-07-14 05:15:00,1.76055,1.76145,1.7604,1.7614,735000000.0
2009-07-14 05:20:00,1.7613,1.76175,1.761,1.76135,348600000.0
2009-07-14 05:25:00,1.76135,1.7616,1.761,1.76145,518400000.0
2009-07-14 05:30:00,1.7614,1.76195,1.7611,1.7619,767600000.0
2009-07-14 05:35:00,1.76195,1.76225,1.7618,1.76185,218800000.0
2009-07-14 05:40:00,1.76185,1.76185,1.76145,1.76145,275400000.0
2009-07-14 05:45:00,1.76145,1.76155,1.76095,1.761,341000000.0
2009-07-14 05:50:00,1.761,1.76115,1.7604,1.76105,585600000.0
2009-07-14 05:55:00,1.76105,1.7614,1.76095,1.76115,283600000.0
2009-07-14 06:00:00,1.7612,1.76175,1.76055,1.7611,543600000.0
2009-07-14 06:05:00,1.76095,1.76125,1.76075,1.7609,326200000.0
2009-07-14 06:10:00,1.76085,1.76185,1.76085,1.7616,613600000.0
2009-07-14 06:15:00,1.7616,1.762,1.76105,1.7612,516800000.0
2009-07-14 06:20:00,1.76115,1.7615,1.76105,1.7611,626400000.0
2009-07-14 06:25:00,1.7611,1.7613,1.7608,1.761,534800000.0
2009-07-14 06:30:00,1.761,1.7613,1.76045,1.7606,616600000.0
2009-07-14 06:35:00,1.7606,1.7609,1.76055,1.76065,450800000.0
2009-07-14 06:40:00,1.76065,1.76075,1.7604,1.76065,290000000.0
2009-07-14 06:45:00,1.76065,1.76115,1.76055,1.76075,623600000.0
2009-07-14 06:50:00,1.7608,1.7611,1.7605,1.7606,430000000.0
2009-07-14 06:55:00,1.7607,1.761,1.7605,1.76075,447800000.0
2009-07-14 07:00:00,1.7607,1.76095,1.76055,1.76075,445800000.0
2009-07-14 07:05:00,1.76085,1.7609,1.7604,1.7607,457600000.0
2009-07-14 07:10:00,1.7608,1.7613,1.7603,1.7605,555000000.0
2009-07-14 07:15:00,1.7604,1.76055,1.7602,1.7603,439800000.0
2009-07-14 07:20:00,1.7603,1.7609,1.76025,1.76075,842200000.0
2009-07-14 07:25:00,1.76065,1.7608,1.7598,1.7605,940600000.0
2009-07-14 07:30:00,1.76055,1.76065,1.75975,1.76015,827800000.0
2009-07-14 07:35:00,1.7603,1.76075,1.76,1.7606,659600000.0
2009-07-14 07:40:00,1.7606,1.7607,1.7587,1.75895,1162200000.0
2009-07-14 07:45:00,1.759,1.7593,1.75825,1.7585,868600000.0
2009-07-14 07:50:00,1.75845,1.75955,1.75835,1.7592,618200000.0
2009-07-14 07:55:00,1.7592,1.7606,1.759,1.7606,1110400000.0
2009-07-14 08:00:00,1.76065,1.7614,1.76055,1.761,1308400000.0
2009-07-14 08:05:00,1.76095,1.7613,1.75985,1.7599,1310600000.0
2009-07-14 08:10:00,1.7599,1.76075,1.7598,1.7605,1191800000.0
2009-07-14 08:15:00,1.7605,1.7628,1.7603,1.7618,1547400000.0
2009-07-14 08:20:00,1.7618,1.76255,1.761,1.76215,1785400000.0
2009-07-14 08:25:00,1.76215,1.7625,1.7615,1.7619,892000000.0
2009-07-14 08:30:00,1.7619,1.76355,1.7618,1.76255,2315400000.0
2009-07-14 08:35:00,1.76255,1.7631,1.7615,1.76175,2223800001.0
2009-07-14 08:40:00,1.7617,1.76175,1.7604,1.7611,1627800000.0
2009-07-14 08:45:00,1.761,1.76175,1.76065,1.76155,1957000000.0
2009-07-14 08:50:00,1.76185,1.7636,1.76185,1.76305,2434199999.0
2009-07-14 08:55:00,1.76305,1.76315,1.76055,1.7609,1552800000.0
2009-07-14 09:00:00,1.7609,1.7624,1.7604,1.7622,2432400000.0
2009-07-14 09:05:00,1.7622,1.7626,1.7613,1.7614,2156199999.0
2009-07-14 09:10:00,1.7614,1.7632,1.7613,1.7629,1834599998.0
2009-07-14 09:15:00,1.7623,1.7636,1.76225,1.7635,1471400002.0
2009-07-14 09:20:00,1.7635,1.7645,1.76285,1.76285,2177000000.0
2009-07-14 09:25:00,1.76285,1.7641,1.76265,1.7638,1705800000.0
2009-07-14 09:30:00,1.7638,1.7643,1.7635,1.7639,2067800002.0
2009-07-14 09:35:00,1.76395,1.76505,1.7634,1.76415,2058800000.0
2009-07-14 09:40:00,1.7641,1.76535,1.764,1.76465,1941000000.0
2009-07-14 09:45:00,1.76465,1.76475,1.76375,1.76415,1922199999.0
2009-07-14 09:50:00,1.76415,1.76485,1.7634,1.7645,2477799999.0
2009-07-14 09:55:00,1.7644,1.76615,1.7644,1.7658,1294599999.0
2009-07-14 10:00:00,1.7659,1.766,1.76455,1.765,1712000000.0
2009-07-14 10:05:00,1.765,1.7656,1.76485,1.7651,1949600001.0
2009-07-14 10:10:00,1.76515,1.7657,1.7649,1.7653,1856600000.0
2009-07-14 10:15:00,1.76535,1.76595,1.7637,1.7644,2490400000.0
2009-07-14 10:20:00,1.7644,1.76455,1.76335,1.76425,2222100000.0
2009-07-14 10:25:00,1.76425,1.7659,1.76375,1.76395,2119800000.0
2009-07-14 10:30:00,1.76405,1.76555,1.76155,1.76185,1648000000.0
2009-07-14 10:35:00,1.76195,1.76485,1.7612,1.76485,2208400000.0
2009-07-14 10:40:00,1.7649,1.7649,1.76315,1.76355,2503000001.0
2009-07-14 10:45:00,1.76355,1.76505,1.76355,1.76465,2234000000.0
2009-07-14 10:50:00,1.7647,1.7669,1.7641,1.7658,1894200000.0
2009-07-14 10:55:00,1.76585,1.76585,1.7649,1.765,1534000000.0
2009-07-14 11:00:00,1.76505,1.7682,1.76505,1.7675,2366600000.0
2009-07-14 11:05:00,1.7675,1.76805,1.7671,1.7677,2755399999.0
2009-07-14 11:10:00,1.7677,1.76905,1.7676,1.76895,1808200001.0
2009-07-14 11:15:00,1.76895,1.76925,1.76795,1.76795,2516600000.0
2009-07-14 11:20:00,1.7679,1.76795,1.76545,1.76565,2400599999.0
2009-07-14 11:25:00,1.76565,1.7674,1.7653,1.76735,1939800000.0
2009-07-14 11:30:00,1.76735,1.7693,1.7667,1.7686,2059800000.0
2009-07-14 11:35:00,1.7686,1.7686,1.7673,1.76755,1332800000.0
2009-07-14 11:40:00,1.7674,1.7697,1.7673,1.76965,1326799998.0
2009-07-14 11:45:00,1.7697,1.7706,1.76935,1.76975,1448000000.0
2009-07-14 11:50:00,1.76975,1.77075,1.7694,1.7704,1864199999.0
2009-07-14 11:55:00,1.77025,1.77055,1.76925,1.7703,1534400000.0
2009-07-14 12:00:00,1.77035,1.7706,1.7696,1.7698,1975000000.0
2009-07-14 12:05:00,1.76975,1.77015,1.76865,1.76945,1628400000.0
2009-07-14 12:10:00,1.7695,1.7697,1.7688,1.7694,1134600000.0
2009-07-14 12:15:00,1.7694,1.77025,1.7694,1.77005,1439000000.0
2009-07-14 12:20:00,1.7701,1.77125,1.7696,1.76985,1795399999.0
2009-07-14 12:25:00,1.76985,1.7701,1.769,1.76905,1313400000.0
2009-07-14 12:30:00,1.769,1.7694,1.7688,1.76905,1323800000.0
2009-07-14 12:35:00,1.76905,1.7697,1.76845,1.76905,1724799999.0
2009-07-14 12:40:00,1.76905,1.76945,1.7681,1.7681,1690999999.0
2009-07-14 12:45:00,1.7681,1.7684,1.7676,1.768,1466800000.0
2009-07-14 12:50:00,1.768,1.76875,1.76775,1.76825,1722800000.0
2009-07-14 12:55:00,1.76825,1.76885,1.7682,1.7683,1350600000.0
2009-07-14 13:00:00,1.76825,1.76855,1.7679,1.76815,1512200000.0
2009-07-14 13:05:00,1.76815,1.7687,1.76795,1.76835,1593600001.0
2009-07-14 13:10:00,1.76835,1.7687,1.7682,1.76835,1208600000.0
2009-07-14 13:15:00,1.76835,1.7694,1.7682,1.76845,1301600000.0
2009-07-14 13:20:00,1.76845,1.76895,1.76825,1.7686,1050000000.0
2009-07-14 13:25:00,1.7686,1.7694,1.7684,1.76925,1183000000.0
2009-07-14 13:30:00,1.7692,1.7692,1.7681,1.76845,1424400000.0
2009-07-14 13:35:00,1.76845,1.7693,1.7683,1.769,1629800000.0
2009-07-14 13:40:00,1.769,1.7694,1.7681,1.76825,2189000000.0
2009-07-14 13:45:00,1.76825,1.76865,1.7679,1.76835,1997000000.0
2009-07-14 13:50:00,1.7683,1.76855,1.7675,1.76775,1709800000.0
2009-07-14 13:55:00,1.76775,1.76895,1.76745,1.76895,1741800000.0
2009-07-14 14:00:00,1.7689,1.7689,1.76755,1.7676,1838400000.0
2009-07-14 14:05:00,1.76755,1.7681,1.7671,1.7672,918600000.0
2009-07-14 14:10:00,1.7672,1.7677,1.7668,1.7672,1485600000.0
2009-07-14 14:15:00,1.76725,1.76765,1.766,1.7662,2390200000.0
2009-07-14 14:20:00,1.7663,1.7674,1.7656,1.76705,2115600000.0
2009-07-14 14:25:00,1.76695,1.76875,1.7668,1.7682,2285000003.0
2009-07-14 14:30:00,1.76825,1.7693,1.7668,1.76795,2217800000.0
2009-07-14 14:35:00,1.768,1.7684,1.76705,1.76835,2160400000.0
2009-07-14 14:40:00,1.7684,1.7691,1.7679,1.7682,2186200000.0
2009-07-14 14:45:00,1.7682,1.7687,1.768,1.76855,2117200000.0
2009-07-14 14:50:00,1.76845,1.76875,1.76785,1.7681,2221800000.0
2009-07-14 14:55:00,1.7681,1.7686,1.76795,1.7684,3067399997.0
2009-07-14 15:00:00,1.76835,1.76835,1.76745,1.7679,2406600000.0
2009-07-14 15:05:00,1.76785,1.76965,1.7671,1.76735,2066399999.0
2009-07-14 15:10:00,1.7673,1.76835,1.7673,1.76775,2299800000.0
2009-07-14 15:15:00,1.76775,1.7688,1.76735,1.7681,2582999999.0
2009-07-14 15:20:00,1.7681,1.76845,1.7677,1.768,2228200000.0
2009-07-14 15:25:00,1.76795,1.7682,1.76765,1.7682,1288000000.0
2009-07-14 15:30:00,1.7682,1.7684,1.7673,1.7681,2015400000.0
2009-07-14 15:35:00,1.7681,1.7687,1.7669,1.76725,2475999999.0
2009-07-14 15:40:00,1.76725,1.7678,1.7666,1.76715,2296800000.0
2009-07-14 15:45:00,1.76695,1.76855,1.76685,1.768,2701400000.0
2009-07-14 15:50:00,1.7679,1.76845,1.76745,1.76825,2117400000.0
2009-07-14 15:55:00,1.76835,1.7686,1.76765,1.76775,2295600000.0
2009-07-14 16:00:00,1.76765,1.76885,1.7674,1.7681,1826200000.0
2009-07-14 16:05:00,1.76805,1.7689,1.76795,1.7688,1547399999.0
2009-07-14 16:10:00,1.7688,1.76905,1.76835,1.7687,1865400000.0
2009-07-14 16:15:00,1.76875,1.7689,1.7682,1.7687,1906200000.0
2009-07-14 16:20:00,1.7687,1.7692,1.7674,1.7675,1748599999.0
2009-07-14 16:25:00,1.76745,1.7681,1.76715,1.7675,1780400000.0
2009-07-14 16:30:00,1.76755,1.768,1.76715,1.7674,1514400000.0
2009-07-14 16:35:00,1.7674,1.76795,1.76685,1.7674,2065400000.0
2009-07-14 16:40:00,1.7674,1.76835,1.76715,1.76815,2527000000.0
2009-07-14 16:45:00,1.7682,1.7691,1.76755,1.7689,2809999999.0
2009-07-14 16:50:00,1.7689,1.76965,1.76795,1.76925,1639600000.0
2009-07-14 16:55:00,1.76925,1.7708,1.7689,1.7708,3115200000.0
2009-07-14 17:00:00,1.77085,1.7715,1.77035,1.77095,2613799998.0
2009-07-14 17:05:00,1.77095,1.7713,1.77045,1.77065,2130000000.0
2009-07-14 17:10:00,1.77065,1.7717,1.77065,1.7713,1995799998.0
2009-07-14 17:15:00,1.77135,1.7718,1.7707,1.77155,2172200000.0
2009-07-14 17:20:00,1.7715,1.77165,1.77075,1.771,2252600000.0
2009-07-14 17:25:00,1.77105,1.77165,1.7706,1.7707,1867800000.0
2009-07-14 17:30:00,1.77075,1.77095,1.77015,1.7706,2046999997.0
2009-07-14 17:35:00,1.7706,1.7731,1.77045,1.7728,1941000000.0
2009-07-14 17:40:00,1.7728,1.77305,1.7713,1.7714,2093400000.0
2009-07-14 17:45:00,1.77135,1.7716,1.7706,1.7709,2045200000.0
2009-07-14 17:50:00,1.7709,1.7727,1.77055,1.7726,2321200000.0
2009-07-14 17:55:00,1.77255,1.7731,1.772,1.77275,2391399999.0
2009-07-14 18:00:00,1.77275,1.7728,1.77075,1.77085,2015599999.0
2009-07-14 18:05:00,1.77085,1.7714,1.77055,1.77075,2279199998.0
2009-07-14 18:10:00,1.77075,1.771,1.77005,1.77025,2958200000.0
2009-07-14 18:15:00,1.77025,1.77065,1.77005,1.7701,1905200001.0
2009-07-14 18:20:00,1.7701,1.7706,1.7692,1.7706,2066200001.0
2009-07-14 18:25:00,1.7706,1.77135,1.7703,1.77095,1793400000.0
2009-07-14 18:30:00,1.77095,1.7712,1.76975,1.7699,2255200003.0
2009-07-14 18:35:00,1.7698,1.77145,1.7697,1.7711,1828999999.0
2009-07-14 18:40:00,1.7711,1.77225,1.7711,1.7712,2841400003.0
2009-07-14 18:45:00,1.7712,1.77215,1.77105,1.7716,2389000002.0
2009-07-14 18:50:00,1.77155,1.77175,1.77105,1.77135,953800000.0
2009-07-14 18:55:00,1.77135,1.77195,1.7712,1.77195,748000000.0
2009-07-14 19:00:00,1.77195,1.7725,1.7713,1.7724,1218000004.0
2009-07-14 19:05:00,1.7724,1.7725,1.772,1.77235,1084200001.0
2009-07-14 19:10:00,1.77235,1.7726,1.77175,1.77215,2014000002.0
2009-07-14 19:15:00,1.7721,1.77245,1.7717,1.7721,880999999.0
2009-07-14 19:20:00,1.77205,1.77415,1.7717,1.773,1611600000.0
2009-07-14 19:25:00,1.773,1.7751,1.77285,1.7746,1956199999.0
2009-07-14 19:30:00,1.7746,1.7749,1.7742,1.7743,1759200000.0
2009-07-14 19:35:00,1.77435,1.7749,1.77415,1.7745,1323400000.0
2009-07-14 19:40:00,1.7745,1.7749,1.77425,1.7745,812800000.0
2009-07-14 19:45:00,1.77455,1.77565,1.7743,1.77555,1198599999.0
2009-07-14 19:50:00,1.77565,1.77655,1.77545,1.7764,1976000000.0
2009-07-14 19:55:00,1.77635,1.7781,1.77635,1.7772,1508700000.0
2009-07-14 20:00:00,1.77715,1.77795,1.77655,1.77755,2095400000.0
2009-07-14 20:05:00,1.77755,1.77765,1.7766,1.7769,2406600000.0
2009-07-14 20:10:00,1.77675,1.7771,1.77625,1.77645,2279400001.0
2009-07-14 20:15:00,1.7765,1.7773,1.7761,1.77685,2345800001.0
2009-07-14 20:20:00,1.77685,1.77685,1.776,1.7761,1571800000.0
2009-07-14 20:25:00,1.77595,1.7765,1.7754,1.7758,1569000000.0
2009-07-14 20:30:00,1.77585,1.7763,1.77505,1.77505,2190200001.0
2009-07-14 20:35:00,1.77505,1.7762,1.77485,1.7762,1883600000.0
2009-07-14 20:40:00,1.7762,1.7764,1.77515,1.7757,2542400000.0
2009-07-14 20:45:00,1.7757,1.77655,1.77565,1.7761,2441800000.0
2009-07-14 20:50:00,1.7761,1.7766,1.7758,1.7759,1200400000.0
2009-07-14 20:55:00,1.77585,1.7762,1.7751,1.7762,1720400000.0
2009-07-14 21:00:00,1.77625,1.7765,1.7758,1.7765,1528600001.0
2009-07-14 21:05:00,1.7765,1.7765,1.7754,1.7761,1315400000.0
2009-07-14 21:10:00,1.7761,1.7774,1.7758,1.77705,1621600000.0
2009-07-14 21:15:00,1.77725,1.7779,1.7766,1.77675,1984400000.0
2009-07-14 21:20:00,1.77675,1.7772,1.77635,1.7767,990400000.0
2009-07-14 21:25:00,1.7767,1.7772,1.7756,1.77605,1749200001.0
2009-07-14 21:30:00,1.77605,1.7766,1.7753,1.77585,1008800000.0
2009-07-14 21:35:00,1.77575,1.77585,1.7753,1.77575,568000000.0
2009-07-14 21:40:00,1.77575,1.77625,1.7751,1.77585,1485000001.0
2009-07-14 21:45:00,1.77585,1.77715,1.7758,1.77665,1437000000.0
2009-07-14 21:50:00,1.7767,1.7767,1.77585,1.7762,954600000.0
2009-07-14 21:55:00,1.7763,1.7767,1.77585,1.7763,1164000000.0
2009-07-14 22:00:00,1.7763,1.77645,1.77535,1.7754,1093400000.0
2009-07-14 22:05:00,1.7755,1.7759,1.77515,1.77515,713400000.0
2009-07-14 22:10:00,1.77515,1.77555,1.7751,1.7751,799399999.0
2009-07-14 22:15:00,1.7751,1.77535,1.7751,1.77535,654200000.0
2009-07-14 22:20:00,1.77535,1.77545,1.775,1.7751,570800000.0
2009-07-14 22:25:00,1.77515,1.7754,1.7751,1.77515,222000000.0
2009-07-14 22:30:00,1.7751,1.776,1.7745,1.77575,1093800000.0
2009-07-14 22:35:00,1.77575,1.77695,1.77465,1.7764,1672600000.0
2009-07-14 22:40:00,1.7764,1.7771,1.7758,1.77685,1123400000.0
2009-07-14 22:45:00,1.77685,1.7771,1.776,1.77695,1092400000.0
2009-07-14 22:50:00,1.77695,1.77705,1.77595,1.7762,868600000.0
2009-07-14 22:55:00,1.7762,1.7762,1.7742,1.7753,1083200000.0
2009-07-14 23:00:00,1.7754,1.77615,1.77435,1.7759,433000000.0
2009-07-14 23:05:00,1.77585,1.77685,1.7755,1.7764,387800000.0
2009-07-14 23:10:00,1.77625,1.7768,1.77565,1.77645,288200000.0
2009-07-14 23:15:00,1.77665,1.77795,1.7762,1.7771,407400000.0
2009-07-14 23:20:00,1.77725,1.77765,1.77565,1.77695,478500000.0
2009-07-14 23:25:00,1.77705,1.77715,1.77515,1.7761,314200000.0
2009-07-14 23:30:00,1.77605,1.77645,1.77565,1.776,558400000.0
2009-07-14 23:35:00,1.77595,1.7761,1.77505,1.7753,242600000.0
2009-07-14 23:40:00,1.7753,1.7764,1.7753,1.77605,179200000.0
2009-07-14 23:45:00,1.77605,1.77605,1.77555,1.77595,109400000.0
2009-07-14 23:50:00,1.77595,1.77625,1.77565,1.77615,115800000.0
2009-07-14 23:55:00,1.77615,1.7763,1.7754,1.77565,161600000.0
2009-07-15 00:00:00,1.7757,1.7771,1.7756,1.77695,204800000.0
2009-07-15 00:05:00,1.77695,1.7774,1.77695,1.77715,265800000.0
2009-07-15 00:10:00,1.77725,1.7777,1.7772,1.7773,203200000.0
2009-07-15 00:15:00,1.7772,1.77745,1.7771,1.77735,467600000.0
2009-07-15 00:20:00,1.7773,1.7777,1.77647,1.777,248000000.0
2009-07-15 00:25:00,1.77685,1.7771,1.77675,1.77675,159800000.0
2009-07-15 00:30:00,1.7768,1.7768,1.7766,1.7768,93800000.0
2009-07-15 00:35:00,1.7767,1.7771,1.7765,1.777,244000000.0
2009-07-15 00:40:00,1.777,1.7773,1.77645,1.77675,426800000.0
2009-07-15 00:45:00,1.77675,1.77675,1.7763,1.7766,231600000.0
2009-07-15 00:50:00,1.77655,1.7767,1.7763,1.77645,160400000.0
2009-07-15 00:55:00,1.7764,1.7768,1.7759,1.77655,175200000.0
2009-07-15 01:00:00,1.77655,1.7766,1.7761,1.77655,158400000.0
2009-07-15 01:05:00,1.7765,1.7768,1.77645,1.77665,151600000.0
2009-07-15 01:10:00,1.77665,1.777,1.7766,1.77685,312600000.0
2009-07-15 01:15:00,1.7769,1.777,1.77664,1.7769,282600000.0
2009-07-15 01:20:00,1.77695,1.7771,1.77695,1.77695,74000000.0
2009-07-15 01:25:00,1.77685,1.777,1.77685,1.77695,95200000.0
2009-07-15 01:30:00,1.77705,1.7773,1.77655,1.77685,327600000.0
2009-07-15 01:35:00,1.77695,1.7779,1.7769,1.77745,618600000.0
2009-07-15 01:40:00,1.7775,1.7775,1.77685,1.7771,286200000.0
2009-07-15 01:45:00,1.7772,1.7773,1.77665,1.7768,386400000.0
2009-07-15 01:50:00,1.7768,1.7772,1.7768,1.77715,359600000.0
2009-07-15 01:55:00,1.77715,1.77755,1.77685,1.7775,581200000.0
2009-07-15 02:00:00,1.7774,1.7776,1.77665,1.7768,680600000.0
2009-07-15 02:05:00,1.7769,1.77715,1.77645,1.77665,642400000.0
2009-07-15 02:10:00,1.77665,1.7773,1.7766,1.7769,521000000.0
2009-07-15 02:15:00,1.77685,1.7773,1.7767,1.7767,658200000.0
2009-07-15 02:20:00,1.7768,1.7773,1.77665,1.7767,1016600000.0
2009-07-15 02:25:00,1.7767,1.77695,1.7761,1.77625,564200000.0
2009-07-15 02:30:00,1.7763,1.77645,1.77615,1.77625,470400000.0
2009-07-15 02:35:00,1.7763,1.77655,1.77625,1.7763,358200000.0
2009-07-15 02:40:00,1.7763,1.7763,1.77595,1.77605,461600000.0
2009-07-15 02:45:00,1.77605,1.7765,1.77595,1.77625,526600000.0
2009-07-15 02:50:00,1.7763,1.77645,1.7759,1.77605,525200000.0
2009-07-15 02:55:00,1.7762,1.7767,1.77585,1.77665,623200000.0
2009-07-15 03:00:00,1.77665,1.77675,1.7756,1.7758,579600000.0
2009-07-15 03:05:00,1.77595,1.7763,1.7756,1.7757,819400000.0
2009-07-15 03:10:00,1.7757,1.776,1.7755,1.77555,513800000.0
2009-07-15 03:15:00,1.77555,1.7758,1.77545,1.77565,447600000.0
2009-07-15 03:20:00,1.77565,1.77665,1.77545,1.7766,471000000.0
2009-07-15 03:25:00,1.7766,1.77665,1.77615,1.77645,447800000.0
2009-07-15 03:30:00,1.77645,1.77665,1.7761,1.77645,334000000.0
2009-07-15 03:35:00,1.77645,1.77675,1.7764,1.77645,282800000.0
2009-07-15 03:40:00,1.77645,1.7765,1.77615,1.7763,143200000.0
2009-07-15 03:45:00,1.7763,1.7765,1.7761,1.7762,280400000.0
2009-07-15 03:50:00,1.7761,1.7764,1.77605,1.77615,339400000.0
2009-07-15 03:55:00,1.7761,1.7765,1.77595,1.7764,363600000.0
2009-07-15 04:00:00,1.7764,1.7766,1.77635,1.7766,298000000.0
2009-07-15 04:05:00,1.77655,1.7766,1.77605,1.77605,247600000.0
2009-07-15 04:10:00,1.77605,1.77635,1.7758,1.7758,268400000.0
2009-07-15 04:15:00,1.7758,1.77585,1.7752,1.77555,564600000.0
2009-07-15 04:20:00,1.7755,1.77565,1.77545,1.7756,268800000.0
2009-07-15 04:25:00,1.7756,1.77565,1.7751,1.7756,143800000.0
2009-07-15 04:30:00,1.7756,1.7756,1.7755,1.7756,124000000.0
2009-07-15 04:35:00,1.7756,1.77565,1.7755,1.7756,209200000.0
2009-07-15 04:40:00,1.7756,1.7757,1.7755,1.7756,348400000.0
2009-07-15 04:45:00,1.7756,1.77565,1.77514,1.7755,125000000.0
2009-07-15 04:50:00,1.7755,1.77595,1.7755,1.77565,249200000.0
2009-07-15 04:55:00,1.77565,1.7757,1.77511,1.77565,388000000.0
2009-07-15 05:00:00,1.77565,1.7758,1.77555,1.77565,259800000.0
2009-07-15 05:05:00,1.77565,1.77575,1.7752,1.7757,115000000.0
2009-07-15 05:10:00,1.7757,1.7757,1.77495,1.7754,250800000.0
2009-07-15 05:15:00,1.77535,1.77605,1.77535,1.7755,187600000.0
2009-07-15 05:20:00,1.7755,1.7762,1.7755,1.77615,288800000.0
2009-07-15 05:25:00,1.7761,1.7763,1.776,1.77625,286400000.0
2009-07-15 05:30:00,1.77625,1.77645,1.77605,1.77635,346800000.0
2009-07-15 05:35:00,1.7764,1.77645,1.77591,1.77603,350800000.0
2009-07-15 05:40:00,1.7763,1.77635,1.77615,1.7763,197000000.0
2009-07-15 05:45:00,1.77635,1.7765,1.7763,1.7765,118600000.0
2009-07-15 05:50:00,1.7765,1.7766,1.77585,1.77595,504400000.0
2009-07-15 05:55:00,1.77595,1.77635,1.7756,1.7757,1145600000.0
2009-07-15 06:00:00,1.7757,1.7759,1.77545,1.77565,180800000.0
2009-07-15 06:05:00,1.77565,1.7757,1.77545,1.77545,140600000.0
2009-07-15 06:10:00,1.77545,1.77555,1.77535,1.77555,200600000.0
2009-07-15 06:15:00,1.7755,1.77595,1.7751,1.77525,471600000.0
2009-07-15 06:20:00,1.77535,1.77535,1.77485,1.775,413000000.0
2009-07-15 06:25:00,1.775,1.77535,1.7749,1.77505,314600000.0
2009-07-15 06:30:00,1.775,1.775,1.77465,1.775,569800000.0
2009-07-15 06:35:00,1.775,1.7752,1.77475,1.77495,630800000.0
2009-07-15 06:40:00,1.77485,1.7754,1.77475,1.77505,628600000.0
2009-07-15 06:45:00,1.7751,1.7755,1.77495,1.7755,532400000.0
2009-07-15 06:50:00,1.7756,1.7757,1.77485,1.7752,685000000.0
2009-07-15 06:55:00,1.7752,1.7752,1.7748,1.7749,475600000.0
2009-07-15 07:00:00,1.77495,1.77555,1.7749,1.77535,556800000.0
2009-07-15 07:05:00,1.7753,1.7755,1.7749,1.77535,615800000.0
2009-07-15 07:10:00,1.7753,1.77565,1.775,1.7752,756000000.0
2009-07-15 07:15:00,1.77515,1.77545,1.7749,1.7753,499800000.0
2009-07-15 07:20:00,1.7753,1.77565,1.77505,1.77555,570800000.0
2009-07-15 07:25:00,1.77555,1.77555,1.77395,1.7744,1201800000.0
2009-07-15 07:30:00,1.7744,1.7756,1.77435,1.77485,668600000.0
2009-07-15 07:35:00,1.77495,1.7757,1.7748,1.7757,720400000.0
2009-07-15 07:40:00,1.7757,1.7759,1.77475,1.7752,919400000.0
2009-07-15 07:45:00,1.7752,1.7758,1.7752,1.7755,906200000.0
2009-07-15 07:50:00,1.7755,1.7762,1.77545,1.7761,615400000.0
2009-07-15 07:55:00,1.7762,1.77765,1.77575,1.7774,1279800000.0
2009-07-15 08:00:00,1.77745,1.77845,1.77635,1.7766,1298800000.0
2009-07-15 08:05:00,1.7766,1.7767,1.7744,1.7749,1263800000.0
2009-07-15 08:10:00,1.77485,1.77515,1.77255,1.77255,1853800000.0
2009-07-15 08:15:00,1.77265,1.77445,1.77205,1.7731,1745800000.0
2009-07-15 08:20:00,1.77325,1.7746,1.7731,1.77395,1524800000.0
2009-07-15 08:25:00,1.77395,1.77465,1.7735,1.774,1497400000.0
2009-07-15 08:30:00,1.774,1.77435,1.7722,1.7733,1581000000.0
2009-07-15 08:35:00,1.77335,1.7736,1.77095,1.771,1574000000.0
2009-07-15 08:40:00,1.7709,1.77195,1.7709,1.77195,1178400000.0
2009-07-15 08:45:00,1.7719,1.77235,1.7707,1.7708,1678200000.0
2009-07-15 08:50:00,1.77085,1.77135,1.77025,1.7706,1681000000.0
2009-07-15 08:55:00,1.77065,1.77065,1.7689,1.76995,1466200000.0
2009-07-15 09:00:00,1.7701,1.7708,1.76935,1.76955,1882399999.0
2009-07-15 09:05:00,1.76955,1.7702,1.76895,1.76905,1616800000.0
2009-07-15 09:10:00,1.76905,1.76925,1.7683,1.7688,1783800000.0
2009-07-15 09:15:00,1.76885,1.76925,1.76785,1.7679,2030000000.0
2009-07-15 09:20:00,1.768,1.76935,1.7676,1.76915,1579000000.0
2009-07-15 09:25:00,1.7692,1.7698,1.7688,1.76965,1642000000.0
2009-07-15 09:30:00,1.76965,1.7697,1.7685,1.76955,1642600000.0
2009-07-15 09:35:00,1.76955,1.7701,1.7691,1.7698,1603600000.0
2009-07-15 09:40:00,1.7698,1.76995,1.7681,1.76845,1631000001.0
2009-07-15 09:45:00,1.76845,1.7688,1.7674,1.7685,2095600001.0
2009-07-15 09:50:00,1.7685,1.76935,1.7685,1.7692,1131600000.0
2009-07-15 09:55:00,1.76915,1.7699,1.76905,1.76925,1084200000.0
2009-07-15 10:00:00,1.7692,1.7715,1.76905,1.7714,1374600000.0
2009-07-15 10:05:00,1.77135,1.7716,1.77085,1.7713,1444800000.0
2009-07-15 10:10:00,1.7713,1.7715,1.7707,1.7711,1211200000.0
2009-07-15 10:15:00,1.77105,1.7717,1.77,1.7716,1644200001.0
2009-07-15 10:20:00,1.7716,1.7717,1.7704,1.77075,1330400000.0
2009-07-15 10:25:00,1.77065,1.7717,1.77065,1.77115,1403000000.0
2009-07-15 10:30:00,1.77115,1.77255,1.76895,1.7703,1863399999.0
2009-07-15 10:35:00,1.7704,1.7712,1.7696,1.7702,1667400000.0
2009-07-15 10:40:00,1.77005,1.77065,1.7693,1.77025,2109600000.0
2009-07-15 10:45:00,1.77025,1.7704,1.76705,1.7675,1767400000.0
2009-07-15 10:50:00,1.7675,1.76865,1.76745,1.7681,1564400000.0
2009-07-15 10:55:00,1.76815,1.76935,1.76775,1.76915,1355000000.0
2009-07-15 11:00:00,1.76925,1.76945,1.76815,1.769,1577800000.0
2009-07-15 11:05:00,1.76895,1.7691,1.7682,1.76905,1583400000.0
2009-07-15 11:10:00,1.76905,1.7693,1.76855,1.76875,1424400000.0
2009-07-15 11:15:00,1.7688,1.76935,1.7682,1.7691,1721400000.0
2009-07-15 11:20:00,1.76905,1.76925,1.7682,1.76835,1401400000.0
2009-07-15 11:25:00,1.76835,1.7684,1.76745,1.76785,1374000000.0
2009-07-15 11:30:00,1.768,1.76845,1.7678,1.7679,1413400001.0
2009-07-15 11:35:00,1.76795,1.7681,1.7672,1.76745,967600000.0
2009-07-15 11:40:00,1.76735,1.76745,1.767,1.7673,622200000.0
2009-07-15 11:45:00,1.76725,1.76735,1.7668,1.7669,724200000.0
2009-07-15 11:50:00,1.7669,1.76735,1.7667,1.76715,1174000000.0
2009-07-15 11:55:00,1.76715,1.76795,1.7667,1.76795,1016800000.0
2009-07-15 12:00:00,1.76775,1.7679,1.7671,1.7677,891000000.0
2009-07-15 12:05:00,1.7677,1.7677,1.7667,1.7667,1083000000.0
2009-07-15 12:10:00,1.76665,1.76835,1.7663,1.76825,1513800000.0
2009-07-15 12:15:00,1.76825,1.76825,1.7672,1.7675,1586200000.0
2009-07-15 12:20:00,1.7675,1.76795,1.767,1.76775,1147200000.0
2009-07-15 12:25:00,1.76775,1.7682,1.76745,1.76795,1075800000.0
2009-07-15 12:30:00,1.768,1.76905,1.7676,1.76895,1520000000.0
2009-07-15 12:35:00,1.76895,1.77025,1.76865,1.76875,1215000000.0
2009-07-15 12:40:00,1.7688,1.7705,1.76815,1.76985,2056000000.0
2009-07-15 12:45:00,1.76985,1.7701,1.7688,1.76895,2157400000.0
2009-07-15 12:50:00,1.76895,1.76925,1.7682,1.7688,1192800000.0
2009-07-15 12:55:00,1.7688,1.7697,1.76755,1.76775,2192199999.0
2009-07-15 13:00:00,1.76755,1.76905,1.7671,1.7687,2075800000.0
2009-07-15 13:05:00,1.76895,1.76915,1.768,1.7682,1496400000.0
2009-07-15 13:10:00,1.76825,1.7697,1.7682,1.7687,1805000000.0
2009-07-15 13:15:00,1.76865,1.76955,1.76865,1.7694,1391000000.0
2009-07-15 13:20:00,1.7695,1.76975,1.76865,1.7689,1318400000.0
2009-07-15 13:25:00,1.76885,1.76955,1.7685,1.7694,685400000.0
2009-07-15 13:30:00,1.7694,1.7709,1.76925,1.7701,1642600000.0
2009-07-15 13:35:00,1.7701,1.7701,1.7688,1.7691,1184200000.0
2009-07-15 13:40:00,1.76905,1.77035,1.7683,1.7685,1823399999.0
2009-07-15 13:45:00,1.7685,1.76935,1.76805,1.76895,2068000000.0
2009-07-15 13:50:00,1.76895,1.7693,1.7681,1.7689,1751200000.0
2009-07-15 13:55:00,1.7689,1.76995,1.76875,1.76955,2031600000.0
2009-07-15 14:00:00,1.76955,1.76955,1.7686,1.76885,1672799999.0
2009-07-15 14:05:00,1.76885,1.7694,1.7686,1.76905,1732900000.0
2009-07-15 14:10:00,1.76905,1.7696,1.76855,1.76955,1338000000.0
2009-07-15 14:15:00,1.76955,1.77025,1.769,1.76935,1803200000.0
2009-07-15 14:20:00,1.76935,1.76935,1.768,1.769,1813400000.0
2009-07-15 14:25:00,1.769,1.7698,1.76865,1.769,2239000000.0
2009-07-15 14:30:00,1.769,1.77015,1.7686,1.7699,2273800000.0
2009-07-15 14:35:00,1.76985,1.77005,1.7687,1.76905,1767600000.0
2009-07-15 14:40:00,1.76915,1.76965,1.7689,1.76935,1724800000.0
2009-07-15 14:45:00,1.7693,1.77,1.7688,1.7693,1823800000.0
2009-07-15 14:50:00,1.7693,1.77045,1.769,1.77005,2022399999.0
2009-07-15 14:55:00,1.7701,1.7707,1.76985,1.7703,1914600000.0
2009-07-15 15:00:00,1.77025,1.7714,1.7699,1.7704,1575200000.0
2009-07-15 15:05:00,1.7704,1.772,1.7704,1.7711,1753400000.0
2009-07-15 15:10:00,1.7711,1.77175,1.771,1.77125,1819200000.0
2009-07-15 15:15:00,1.77115,1.77185,1.7705,1.7707,2262200000.0
2009-07-15 15:20:00,1.77075,1.77085,1.77005,1.77035,1312600000.0
2009-07-15 15:25:00,1.7704,1.7716,1.77035,1.771,2282400001.0
2009-07-15 15:30:00,1.771,1.7716,1.7706,1.77075,2142800000.0
2009-07-15 15:35:00,1.77075,1.77195,1.7706,1.7716,1707600000.0
2009-07-15 15:40:00,1.77145,1.77175,1.7704,1.7706,1887600000.0
2009-07-15 15:45:00,1.7706,1.77115,1.77,1.7709,1743400000.0
2009-07-15 15:50:00,1.7709,1.77175,1.77065,1.7716,1845000000.0
2009-07-15 15:55:00,1.7716,1.7717,1.77055,1.7714,2648999999.0
2009-07-15 16:00:00,1.77135,1.77265,1.77095,1.7718,2538600001.0
2009-07-15 16:05:00,1.7718,1.77225,1.7714,1.7719,1860200000.0
2009-07-15 16:10:00,1.7719,1.7725,1.77095,1.77115,1774600000.0
2009-07-15 16:15:00,1.77125,1.7716,1.7704,1.77045,1590600000.0
2009-07-15 16:20:00,1.7705,1.77095,1.77005,1.7702,1682800000.0
2009-07-15 16:25:00,1.7702,1.7702,1.7668,1.7678,2487200000.0
2009-07-15 16:30:00,1.76795,1.76825,1.76725,1.7676,2390800000.0
2009-07-15 16:35:00,1.76765,1.76775,1.76695,1.76745,1476200000.0
2009-07-15 16:40:00,1.7674,1.7681,1.76665,1.76685,2105600000.0
2009-07-15 16:45:00,1.76695,1.7676,1.7666,1.76695,1789600000.0
2009-07-15 16:50:00,1.767,1.76745,1.7667,1.7671,1562000000.0
2009-07-15 16:55:00,1.76705,1.7683,1.76645,1.7682,1663400000.0
2009-07-15 17:00:00,1.7682,1.76835,1.7671,1.76825,1848400000.0
2009-07-15 17:05:00,1.76825,1.7683,1.76715,1.76735,1605200000.0
2009-07-15 17:10:00,1.7674,1.7678,1.7667,1.76675,1595600000.0
2009-07-15 17:15:00,1.7666,1.7668,1.7662,1.7664,1860000000.0
2009-07-15 17:20:00,1.76635,1.76875,1.76615,1.7682,1991400000.0
2009-07-15 17:25:00,1.76835,1.7684,1.7678,1.76795,1545400000.0
2009-07-15 17:30:00,1.76795,1.76845,1.76725,1.76755,2141600000.0
2009-07-15 17:35:00,1.76755,1.76815,1.767,1.7672,2099000000.0
2009-07-15 17:40:00,1.7672,1.76765,1.7669,1.76735,1733400000.0
2009-07-15 17:45:00,1.76745,1.7675,1.76665,1.7667,1739200000.0
2009-07-15 17:50:00,1.7667,1.767,1.7664,1.76665,823800000.0
2009-07-15 17:55:00,1.76665,1.7669,1.7664,1.7664,1189000000.0
2009-07-15 18:00:00,1.7665,1.7669,1.76635,1.76655,1041400000.0
2009-07-15 18:05:00,1.76655,1.7667,1.76575,1.7664,1453000000.0
2009-07-15 18:10:00,1.7664,1.7667,1.76585,1.76625,1967200000.0
2009-07-15 18:15:00,1.7663,1.7663,1.7658,1.76595,2521200000.0
2009-07-15 18:20:00,1.76595,1.76605,1.7652,1.7657,2186400000.0
2009-07-15 18:25:00,1.7656,1.7665,1.765,1.76635,1891800001.0
2009-07-15 18:30:00,1.76635,1.76635,1.76525,1.7653,1937000000.0
2009-07-15 18:35:00,1.76535,1.7668,1.76525,1.76655,1392800000.0
2009-07-15 18:40:00,1.7666,1.76715,1.76625,1.7671,960600000.0
2009-07-15 18:45:00,1.7671,1.7675,1.7667,1.76725,915000000.0
2009-07-15 18:50:00,1.7673,1.76755,1.76675,1.7674,1198200000.0
2009-07-15 18:55:00,1.7674,1.76785,1.767,1.7676,1338199999.0
2009-07-15 19:00:00,1.76755,1.76775,1.76675,1.7671,1431599997.0
2009-07-15 19:05:00,1.7671,1.7671,1.76655,1.76675,1361800000.0
2009-07-15 19:10:00,1.76675,1.76685,1.766,1.7667,1195000000.0
2009-07-15 19:15:00,1.76665,1.7672,1.76625,1.7669,1192200000.0
2009-07-15 19:20:00,1.7669,1.76735,1.76655,1.76695,1140700000.0
2009-07-15 19:25:00,1.767,1.76735,1.7665,1.767,1463400000.0
2009-07-15 19:30:00,1.767,1.7679,1.7665,1.7665,1154600000.0
2009-07-15 19:35:00,1.7665,1.7665,1.76325,1.7635,1694200000.0
2009-07-15 19:40:00,1.7636,1.76495,1.7634,1.76345,2576200001.0
2009-07-15 19:45:00,1.76345,1.76345,1.76215,1.76265,2269600000.0
2009-07-15 19:50:00,1.76265,1.7633,1.762,1.76215,1485400000.0
2009-07-15 19:55:00,1.76215,1.76255,1.7617,1.7617,1660000001.0
2009-07-15 20:00:00,1.7618,1.7631,1.76165,1.76165,1488600000.0
2009-07-15 20:05:00,1.76175,1.7625,1.7615,1.7622,1440800000.0
2009-07-15 20:10:00,1.76235,1.7628,1.7619,1.7623,1085800000.0
2009-07-15 20:15:00,1.76225,1.7636,1.76215,1.7631,1101800000.0
2009-07-15 20:20:00,1.76315,1.76315,1.762,1.76235,1227200000.0
2009-07-15 20:25:00,1.76215,1.76305,1.7621,1.7625,997600000.0
2009-07-15 20:30:00,1.7625,1.76305,1.7619,1.76305,707200000.0
2009-07-15 20:35:00,1.76305,1.76305,1.76195,1.7622,1036800000.0
2009-07-15 20:40:00,1.7623,1.763,1.7623,1.7627,1024000000.0
2009-07-15 20:45:00,1.76275,1.76335,1.76225,1.7628,1140000000.0
2009-07-15 20:50:00,1.7629,1.7629,1.76165,1.76265,875400000.0
2009-07-15 20:55:00,1.7627,1.76295,1.76225,1.76275,898000001.0
2009-07-15 21:00:00,1.76275,1.76295,1.7621,1.7625,1027800000.0
2009-07-15 21:05:00,1.76255,1.76325,1.76245,1.7631,515800000.0
2009-07-15 21:10:00,1.763,1.76345,1.76275,1.76305,1515200000.0
2009-07-15 21:15:00,1.76295,1.764,1.76275,1.76365,855000000.0
2009-07-15 21:20:00,1.7637,1.7638,1.763,1.7631,1089400000.0
2009-07-15 21:25:00,1.7631,1.7632,1.76255,1.76265,638600000.0
2009-07-15 21:30:00,1.7626,1.7634,1.76245,1.7633,985000000.0
2009-07-15 21:35:00,1.7633,1.76355,1.7628,1.76325,675600000.0
2009-07-15 21:40:00,1.7633,1.76375,1.7631,1.76365,568000000.0
2009-07-15 21:45:00,1.76365,1.7643,1.7635,1.76415,690200000.0
2009-07-15 21:50:00,1.76415,1.76475,1.764,1.76435,1110400000.0
2009-07-15 21:55:00,1.76435,1.76475,1.76425,1.76445,937600000.0
2009-07-15 22:00:00,1.76435,1.76485,1.7643,1.7645,574800000.0
2009-07-15 22:05:00,1.7645,1.7651,1.7642,1.76475,1006000001.0
2009-07-15 22:10:00,1.76465,1.7652,1.76455,1.765,843200000.0
2009-07-15 22:15:00,1.76495,1.7652,1.7648,1.7648,312800000.0
2009-07-15 22:20:00,1.7649,1.76535,1.7649,1.7651,285200000.0
2009-07-15 22:25:00,1.76505,1.7655,1.76505,1.76545,403600000.0
2009-07-15 22:30:00,1.7656,1.7657,1.7652,1.7653,358900000.0
2009-07-15 22:35:00,1.7653,1.7653,1.7649,1.7652,627400000.0
2009-07-15 22:40:00,1.7652,1.7652,1.7648,1.7649,352600000.0
2009-07-15 22:45:00,1.7649,1.76495,1.7648,1.7648,158200000.0
2009-07-15 22:50:00,1.7648,1.76495,1.76405,1.76425,506400000.0
2009-07-15 22:55:00,1.76425,1.7647,1.76395,1.7643,471200000.0
2009-07-15 23:00:00,1.7644,1.76465,1.7633,1.76415,245600000.0
2009-07-15 23:05:00,1.76425,1.7644,1.7636,1.7644,161600000.0
2009-07-15 23:10:00,1.7643,1.76585,1.7643,1.7653,273000000.0
2009-07-15 23:15:00,1.76535,1.7661,1.765,1.76535,295400000.0
2009-07-15 23:20:00,1.76525,1.7654,1.76495,1.76495,79000000.0
2009-07-15 23:25:00,1.765,1.76565,1.76445,1.7648,206000000.0
2009-07-15 23:30:00,1.76495,1.76535,1.7634,1.7649,340400000.0
2009-07-15 23:35:00,1.7648,1.7649,1.76415,1.76475,208000000.0
2009-07-15 23:40:00,1.7646,1.76555,1.7646,1.765,290400000.0
2009-07-15 23:45:00,1.7646,1.76605,1.7644,1.7654,298400000.0
2009-07-15 23:50:00,1.76535,1.7654,1.76463,1.76463,344600000.0
2009-07-15 23:55:00,1.76511,1.76595,1.76445,1.7651,256200000.0
2009-07-16 00:00:00,1.7652,1.76575,1.7646,1.76525,113600000.0
2009-07-16 00:05:00,1.7653,1.76595,1.76525,1.76545,201800000.0
2009-07-16 00:10:00,1.7655,1.76565,1.76474,1.76487,143000000.0
2009-07-16 00:15:00,1.76516,1.76555,1.76497,1.7652,224000000.0
2009-07-16 00:20:00,1.76525,1.76555,1.76487,1.76497,142800000.0
2009-07-16 00:25:00,1.76535,1.76535,1.76495,1.76525,75000000.0
2009-07-16 00:30:00,1.76494,1.7659,1.7648,1.7657,337600000.0
2009-07-16 00:35:00,1.7658,1.76585,1.7655,1.76575,136400000.0
2009-07-16 00:40:00,1.7652,1.7658,1.76512,1.7656,161200000.0
2009-07-16 00:45:00,1.7656,1.76645,1.76555,1.76565,303600000.0
2009-07-16 00:50:00,1.76565,1.76605,1.7648,1.7653,348200000.0
2009-07-16 00:55:00,1.7652,1.766,1.7651,1.76595,347200000.0
2009-07-16 01:00:00,1.76605,1.7662,1.7648,1.7651,229800000.0
2009-07-16 01:05:00,1.7651,1.76595,1.765,1.76555,293600000.0
2009-07-16 01:10:00,1.7657,1.7664,1.76545,1.7664,214800000.0
2009-07-16 01:15:00,1.7665,1.76705,1.7658,1.76585,343200000.0
2009-07-16 01:20:00,1.766,1.76645,1.76575,1.76595,193200000.0
2009-07-16 01:25:00,1.76595,1.76665,1.76595,1.76635,199600000.0
2009-07-16 01:30:00,1.76635,1.76665,1.76595,1.7661,328800000.0
2009-07-16 01:35:00,1.76615,1.76625,1.7659,1.766,110800000.0
2009-07-16 01:40:00,1.766,1.7663,1.7657,1.76605,196600000.0
2009-07-16 01:45:00,1.76605,1.7665,1.7657,1.76645,514800000.0
2009-07-16 01:50:00,1.7665,1.7669,1.7659,1.76655,221200000.0
2009-07-16 01:55:00,1.7662,1.76655,1.7656,1.7663,185600000.0
2009-07-16 02:00:00,1.76645,1.76685,1.76605,1.76635,277400000.0
2009-07-16 02:05:00,1.76635,1.7668,1.76625,1.7665,479200000.0
2009-07-16 02:10:00,1.7665,1.7666,1.766,1.76605,551000000.0
2009-07-16 02:15:00,1.76605,1.7669,1.766,1.76635,438200000.0
2009-07-16 02:20:00,1.7664,1.7666,1.7663,1.7665,153400000.0
2009-07-16 02:25:00,1.7662,1.76665,1.7659,1.76615,397000000.0
2009-07-16 02:30:00,1.7661,1.7666,1.7655,1.7661,539400000.0
2009-07-16 02:35:00,1.76615,1.76685,1.766,1.7666,804000000.0
2009-07-16 02:40:00,1.76665,1.7675,1.7665,1.7668,569800000.0
2009-07-16 02:45:00,1.76675,1.7671,1.7665,1.7669,480200000.0
2009-07-16 02:50:00,1.76695,1.7673,1.7659,1.76625,586600000.0
2009-07-16 02:55:00,1.76625,1.76645,1.76595,1.7661,470800000.0
2009-07-16 03:00:00,1.7662,1.7667,1.7652,1.76555,731200000.0
2009-07-16 03:05:00,1.7656,1.76635,1.76555,1.76625,783800000.0
2009-07-16 03:10:00,1.7663,1.76665,1.7661,1.7664,449200000.0
2009-07-16 03:15:00,1.76635,1.76645,1.76615,1.76635,268400000.0
2009-07-16 03:20:00,1.7664,1.7664,1.7656,1.7656,622000000.0
2009-07-16 03:25:00,1.7657,1.76655,1.7657,1.76645,588600000.0
2009-07-16 03:30:00,1.76645,1.76685,1.76635,1.76665,746400000.0
2009-07-16 03:35:00,1.7667,1.767,1.7665,1.7668,721600000.0
2009-07-16 03:40:00,1.7668,1.7669,1.76635,1.76665,535600000.0
2009-07-16 03:45:00,1.7668,1.76705,1.76605,1.76655,797800000.0
2009-07-16 03:50:00,1.76655,1.76675,1.76615,1.7662,649200000.0
2009-07-16 03:55:00,1.7662,1.767,1.76605,1.7667,790200000.0
2009-07-16 04:00:00,1.7666,1.7673,1.76635,1.7671,955400000.0
2009-07-16 04:05:00,1.76705,1.76715,1.7657,1.7658,965200000.0
2009-07-16 04:10:00,1.76585,1.76645,1.7658,1.76615,626800000.0
2009-07-16 04:15:00,1.76605,1.7664,1.7658,1.7663,522800000.0
2009-07-16 04:20:00,1.7664,1.76665,1.7659,1.76615,922400000.0
2009-07-16 04:25:00,1.76615,1.76625,1.76585,1.76595,560800000.0
2009-07-16 04:30:00,1.76595,1.766,1.76525,1.76565,505000000.0
2009-07-16 04:35:00,1.7656,1.7657,1.7653,1.7656,551400000.0
2009-07-16 04:40:00,1.7656,1.7657,1.76525,1.76545,568800000.0
2009-07-16 04:45:00,1.7654,1.76595,1.76525,1.7658,517800000.0
2009-07-16 04:50:00,1.7658,1.7659,1.76525,1.7657,666400000.0
2009-07-16 04:55:00,1.7656,1.76585,1.765,1.7654,495400000.0
2009-07-16 05:00:00,1.7653,1.76595,1.765,1.76595,656600000.0
2009-07-16 05:05:00,1.76595,1.76615,1.7654,1.7654,288000000.0
2009-07-16 05:10:00,1.7653,1.76575,1.76505,1.76535,542400000.0
2009-07-16 05:15:00,1.76535,1.76595,1.76535,1.7659,432600000.0
2009-07-16 05:20:00,1.7659,1.76615,1.7656,1.76585,379200000.0
2009-07-16 05:25:00,1.7659,1.7664,1.7658,1.7664,357200000.0
2009-07-16 05:30:00,1.7664,1.7666,1.7661,1.7664,284000000.0
2009-07-16 05:35:00,1.7664,1.76655,1.76615,1.76645,260400000.0
2009-07-16 05:40:00,1.7664,1.7665,1.7663,1.76635,227000000.0
2009-07-16 05:45:00,1.76635,1.7666,1.76615,1.76625,656400000.0
2009-07-16 05:50:00,1.76625,1.7665,1.76605,1.76615,341800000.0
2009-07-16 05:55:00,1.7662,1.7665,1.7661,1.76635,398800000.0
2009-07-16 06:00:00,1.76645,1.7666,1.7661,1.76615,645000000.0
2009-07-16 06:05:00,1.7661,1.76665,1.766,1.7665,761000000.0
2009-07-16 06:10:00,1.76645,1.76665,1.7656,1.7662,909000000.0
2009-07-16 06:15:00,1.7661,1.76625,1.76545,1.7658,603600000.0
2009-07-16 06:20:00,1.76585,1.76625,1.76575,1.76575,603800000.0
2009-07-16 06:25:00,1.7657,1.7662,1.76555,1.76555,656600000.0
2009-07-16 06:30:00,1.76565,1.76625,1.7656,1.76605,393600000.0
2009-07-16 06:35:00,1.76615,1.76625,1.7656,1.7658,513000000.0
2009-07-16 06:40:00,1.76585,1.7661,1.76555,1.76595,330200000.0
2009-07-16 06:45:00,1.766,1.7662,1.7656,1.76575,220000000.0
2009-07-16 06:50:00,1.7657,1.7658,1.7655,1.7657,567400000.0
2009-07-16 06:55:00,1.76565,1.7659,1.7655,1.76565,345800000.0
2009-07-16 07:00:00,1.7657,1.7658,1.76505,1.76525,652800000.0
2009-07-16 07:05:00,1.76525,1.7655,1.76475,1.7648,640800000.0
2009-07-16 07:10:00,1.76475,1.76545,1.7646,1.76515,716200000.0
2009-07-16 07:15:00,1.7652,1.76565,1.7649,1.7649,767000000.0
2009-07-16 07:20:00,1.7649,1.76505,1.7644,1.765,775200000.0
2009-07-16 07:25:00,1.7649,1.7652,1.76435,1.7648,829200000.0
2009-07-16 07:30:00,1.7648,1.76615,1.7647,1.76595,647000000.0
2009-07-16 07:35:00,1.76585,1.7659,1.7651,1.76535,553600000.0
2009-07-16 07:40:00,1.7655,1.7656,1.76465,1.76485,709600000.0
2009-07-16 07:45:00,1.7648,1.76535,1.7636,1.76375,978400000.0
2009-07-16 07:50:00,1.76375,1.7643,1.76325,1.76325,511800000.0
2009-07-16 07:55:00,1.76335,1.76425,1.7632,1.76365,601000000.0
2009-07-16 08:00:00,1.7636,1.76465,1.76355,1.7644,967600000.0
2009-07-16 08:05:00,1.7644,1.7661,1.76425,1.76585,656600000.0
2009-07-16 08:10:00,1.76585,1.7674,1.7655,1.76715,1162600000.0
2009-07-16 08:15:00,1.76715,1.76715,1.7656,1.7657,869800000.0
2009-07-16 08:20:00,1.76565,1.7666,1.76515,1.7655,1169400000.0
2009-07-16 08:25:00,1.76555,1.7656,1.76435,1.76455,1832600000.0
2009-07-16 08:30:00,1.7645,1.7649,1.76405,1.7646,1406600000.0
2009-07-16 08:35:00,1.7647,1.7654,1.7644,1.76515,992200001.0
2009-07-16 08:40:00,1.76515,1.76545,1.7643,1.76455,980800001.0
2009-07-16 08:45:00,1.76455,1.7653,1.7643,1.76525,1133600000.0
2009-07-16 08:50:00,1.7653,1.7658,1.76475,1.76525,1863600000.0
2009-07-16 08:55:00,1.76535,1.76565,1.76425,1.76555,1534500000.0
2009-07-16 09:00:00,1.76555,1.76595,1.76375,1.76375,2455000000.0
2009-07-16 09:05:00,1.76385,1.765,1.7638,1.76435,1335000000.0
2009-07-16 09:10:00,1.7644,1.76475,1.7635,1.76435,1442200000.0
2009-07-16 09:15:00,1.76435,1.76505,1.7642,1.76495,1621800000.0
2009-07-16 09:20:00,1.76495,1.7657,1.76455,1.76485,2000200000.0
2009-07-16 09:25:00,1.76485,1.7656,1.7632,1.76325,2371600000.0
2009-07-16 09:30:00,1.7633,1.76385,1.7629,1.76295,4073899965.0
2009-07-16 09:35:00,1.76305,1.76305,1.7618,1.7621,2543799999.0
2009-07-16 09:40:00,1.7621,1.7626,1.7613,1.76225,2024000001.0
2009-07-16 09:45:00,1.76225,1.76235,1.76155,1.7621,1531400000.0
2009-07-16 09:50:00,1.76205,1.76235,1.76125,1.7616,1416000000.0
2009-07-16 09:55:00,1.7616,1.7631,1.76155,1.76255,2227000000.0
2009-07-16 10:00:00,1.7626,1.7631,1.7623,1.7627,2360800000.0
2009-07-16 10:05:00,1.7627,1.76275,1.7616,1.76245,1147999999.0
2009-07-16 10:10:00,1.7624,1.7628,1.76215,1.76245,1487800000.0
2009-07-16 10:15:00,1.76245,1.7627,1.76205,1.76235,2184200000.0
2009-07-16 10:20:00,1.76245,1.7629,1.76175,1.76245,1666000000.0
2009-07-16 10:25:00,1.7624,1.76365,1.7624,1.76365,1298599999.0
2009-07-16 10:30:00,1.76365,1.7639,1.763,1.7634,1823000000.0
2009-07-16 10:35:00,1.7634,1.76375,1.76275,1.76345,1449600000.0
2009-07-16 10:40:00,1.76355,1.7641,1.7634,1.76345,1385000000.0
2009-07-16 10:45:00,1.7635,1.76405,1.76305,1.76375,1502600000.0
2009-07-16 10:50:00,1.7636,1.764,1.76305,1.7634,1833400001.0
2009-07-16 10:55:00,1.76335,1.7646,1.7632,1.76455,1676800000.0
2009-07-16 11:00:00,1.76465,1.76475,1.7632,1.7639,1209799999.0
2009-07-16 11:05:00,1.7639,1.76465,1.7636,1.7645,1517800000.0
2009-07-16 11:10:00,1.76445,1.7647,1.7635,1.7638,1960000000.0
2009-07-16 11:15:00,1.76385,1.76465,1.7637,1.7641,2297599997.0
2009-07-16 11:20:00,1.76405,1.7645,1.76325,1.7638,1336399998.0
2009-07-16 11:25:00,1.76385,1.76445,1.763,1.76415,1739400000.0
2009-07-16 11:30:00,1.76415,1.7643,1.76345,1.7636,941800000.0
2009-07-16 11:35:00,1.76345,1.7649,1.7633,1.7649,1536600000.0
2009-07-16 11:40:00,1.7649,1.76495,1.7642,1.76455,1309400000.0
2009-07-16 11:45:00,1.76455,1.765,1.7639,1.76415,1415200000.0
2009-07-16 11:50:00,1.76415,1.76515,1.76375,1.7639,1706000000.0
2009-07-16 11:55:00,1.76395,1.76495,1.76365,1.76375,1644400000.0
2009-07-16 12:00:00,1.7639,1.76395,1.7627,1.76335,1559000000.0
2009-07-16 12:05:00,1.7634,1.7635,1.7627,1.76315,907600000.0
2009-07-16 12:10:00,1.76315,1.7637,1.76305,1.76315,727800000.0
2009-07-16 12:15:00,1.76315,1.76435,1.76305,1.76385,1610800000.0
2009-07-16 12:20:00,1.7638,1.7648,1.76355,1.7639,1867400000.0
2009-07-16 12:25:00,1.764,1.76515,1.76335,1.76495,1599000000.0
2009-07-16 12:30:00,1.7647,1.7658,1.76415,1.76435,2145400000.0
2009-07-16 12:35:00,1.76435,1.76585,1.76385,1.7655,2114400000.0
2009-07-16 12:40:00,1.76535,1.76585,1.76375,1.76505,1842800000.0
2009-07-16 12:45:00,1.765,1.76665,1.76475,1.76655,1988000000.0
2009-07-16 12:50:00,1.76655,1.7667,1.76465,1.76525,1965200000.0
2009-07-16 12:55:00,1.76535,1.7655,1.76385,1.7639,2124800000.0
2009-07-16 13:00:00,1.76385,1.7658,1.7638,1.7649,2092600000.0
2009-07-16 13:05:00,1.76505,1.7656,1.76395,1.7648,2003200000.0
2009-07-16 13:10:00,1.7648,1.76505,1.76415,1.76455,2041800000.0
2009-07-16 13:15:00,1.76455,1.7653,1.76315,1.7641,1607200000.0
2009-07-16 13:20:00,1.76405,1.7642,1.7631,1.76315,1539800000.0
2009-07-16 13:25:00,1.76315,1.7638,1.7625,1.76285,1409400000.0
2009-07-16 13:30:00,1.76285,1.76335,1.762,1.7626,1704600000.0
2009-07-16 13:35:00,1.76255,1.7627,1.76145,1.76155,1968599998.0
2009-07-16 13:40:00,1.76155,1.7623,1.76095,1.76125,2303459999.0
2009-07-16 13:45:00,1.76125,1.76235,1.76095,1.76145,1890630000.0
2009-07-16 13:50:00,1.7613,1.76145,1.75985,1.7607,1976710000.0
2009-07-16 13:55:00,1.76065,1.761,1.7602,1.76075,1455000000.0
2009-07-16 14:00:00,1.76075,1.7623,1.76065,1.7619,1420000000.0
2009-07-16 14:05:00,1.76205,1.76265,1.76155,1.7624,1439200000.0
2009-07-16 14:10:00,1.7624,1.7638,1.7616,1.7638,1432600000.0
2009-07-16 14:15:00,1.76385,1.7641,1.76315,1.7632,2119600000.0
2009-07-16 14:20:00,1.7632,1.76385,1.7628,1.7634,1540600000.0
2009-07-16 14:25:00,1.7634,1.76385,1.7621,1.76265,1572800000.0
2009-07-16 14:30:00,1.76205,1.764,1.76135,1.76355,2141400000.0
2009-07-16 14:35:00,1.76355,1.7639,1.762,1.76275,2197000000.0
2009-07-16 14:40:00,1.7627,1.76335,1.7621,1.763,2207399999.0
2009-07-16 14:45:00,1.763,1.76485,1.7627,1.7648,1879000000.0
2009-07-16 14:50:00,1.76485,1.76535,1.76405,1.7652,1636000000.0
2009-07-16 14:55:00,1.76515,1.76675,1.76475,1.76605,2199199999.0
2009-07-16 15:00:00,1.7662,1.7665,1.7643,1.76455,2117800000.0
2009-07-16 15:05:00,1.7646,1.7655,1.7642,1.7647,2287599998.0
2009-07-16 15:10:00,1.7647,1.76545,1.7642,1.7646,1961000000.0
2009-07-16 15:15:00,1.7646,1.76515,1.76385,1.76415,2248800000.0
2009-07-16 15:20:00,1.76415,1.76535,1.76405,1.7648,1494000000.0
2009-07-16 15:25:00,1.76475,1.76515,1.7637,1.7641,1669600000.0
2009-07-16 15:30:00,1.7641,1.76435,1.7625,1.7635,1298400000.0
2009-07-16 15:35:00,1.76355,1.76435,1.7629,1.76435,1786000000.0
2009-07-16 15:40:00,1.76435,1.7647,1.76365,1.7644,1579800000.0
2009-07-16 15:45:00,1.7644,1.76555,1.7639,1.76415,1463200000.0
2009-07-16 15:50:00,1.76415,1.765,1.76375,1.76485,1608200000.0
2009-07-16 15:55:00,1.76485,1.767,1.76415,1.76435,1366800000.0
2009-07-16 16:00:00,1.76435,1.76505,1.7637,1.76435,1300580000.0
2009-07-16 16:05:00,1.76435,1.76575,1.7638,1.76575,1627200000.0
2009-07-16 16:10:00,1.76585,1.76605,1.7651,1.7657,1661800000.0
2009-07-16 16:15:00,1.7657,1.7659,1.7643,1.7647,1853800000.0
2009-07-16 16:20:00,1.76465,1.76515,1.76405,1.7648,1750800000.0
2009-07-16 16:25:00,1.76485,1.7661,1.7647,1.7658,1495200000.0
2009-07-16 16:30:00,1.76575,1.7668,1.76555,1.76625,1430000001.0
2009-07-16 16:35:00,1.76625,1.7673,1.7662,1.76695,1168800000.0
2009-07-16 16:40:00,1.7669,1.7671,1.76585,1.76595,1475000001.0
2009-07-16 16:45:00,1.76595,1.7663,1.7653,1.7654,1364200000.0
2009-07-16 16:50:00,1.7653,1.76575,1.76405,1.76455,1599600000.0
2009-07-16 16:55:00,1.76455,1.7668,1.7645,1.7667,2073000000.0
2009-07-16 17:00:00,1.7667,1.76685,1.76585,1.76595,1434400000.0
2009-07-16 17:05:00,1.766,1.76635,1.7654,1.76555,1383400000.0
2009-07-16 17:10:00,1.76555,1.76615,1.76555,1.76575,1509200001.0
2009-07-16 17:15:00,1.7657,1.7663,1.7657,1.76605,1413200000.0
2009-07-16 17:20:00,1.766,1.7661,1.76525,1.76585,1239400000.0
2009-07-16 17:25:00,1.7658,1.766,1.76555,1.7658,1106400000.0
2009-07-16 17:30:00,1.76585,1.766,1.76535,1.7658,1037400000.0
2009-07-16 17:35:00,1.76575,1.7658,1.76475,1.7649,1324200000.0
2009-07-16 17:40:00,1.76495,1.76525,1.76475,1.76515,1135000000.0
2009-07-16 17:45:00,1.76505,1.76665,1.7649,1.7666,1215800000.0
2009-07-16 17:50:00,1.7666,1.76665,1.76575,1.76595,766400000.0
2009-07-16 17:55:00,1.7659,1.7662,1.76525,1.76535,1134000000.0
2009-07-16 18:00:00,1.76545,1.76565,1.7649,1.7655,1195800000.0
2009-07-16 18:05:00,1.7655,1.76635,1.7654,1.76615,1056200000.0
2009-07-16 18:10:00,1.7661,1.7664,1.7656,1.7661,689600000.0
2009-07-16 18:15:00,1.766,1.7665,1.76565,1.76645,1236600000.0
2009-07-16 18:20:00,1.76625,1.7665,1.76595,1.76605,933800000.0
2009-07-16 18:25:00,1.766,1.76635,1.76595,1.76635,611200000.0
2009-07-16 18:30:00,1.76635,1.76635,1.76565,1.766,942400000.0
2009-07-16 18:35:00,1.766,1.7661,1.76535,1.76545,958200000.0
2009-07-16 18:40:00,1.76555,1.76605,1.76535,1.76595,925800000.0
2009-07-16 18:45:00,1.76595,1.76615,1.76565,1.76575,1354600000.0
2009-07-16 18:50:00,1.76575,1.76595,1.7655,1.7656,837800000.0
2009-07-16 18:55:00,1.7656,1.7659,1.7651,1.76555,1079200000.0
2009-07-16 19:00:00,1.76555,1.76645,1.76525,1.76585,1340200000.0
2009-07-16 19:05:00,1.76595,1.7667,1.76585,1.7663,1735000000.0
2009-07-16 19:10:00,1.7663,1.76645,1.766,1.76615,1109000000.0
2009-07-16 19:15:00,1.7662,1.7671,1.76615,1.76705,684400000.0
2009-07-16 19:20:00,1.76705,1.7671,1.7661,1.7664,963600000.0
2009-07-16 19:25:00,1.7664,1.76675,1.7663,1.7665,607400000.0
2009-07-16 19:30:00,1.7665,1.76685,1.76615,1.76645,1105000000.0
2009-07-16 19:35:00,1.7664,1.76705,1.7664,1.76705,689000000.0
2009-07-16 19:40:00,1.76705,1.76835,1.76675,1.7683,1125000000.0
2009-07-16 19:45:00,1.7683,1.769,1.7682,1.7685,1205600000.0
2009-07-16 19:50:00,1.76855,1.76985,1.76825,1.7691,1438000000.0
2009-07-16 19:55:00,1.76895,1.76915,1.76745,1.76755,2194000000.0
2009-07-16 20:00:00,1.76745,1.7682,1.7673,1.76755,1209000000.0
2009-07-16 20:05:00,1.7675,1.76785,1.7671,1.7675,1278800000.0
2009-07-16 20:10:00,1.7675,1.76755,1.7665,1.7667,1344110000.0
2009-07-16 20:15:00,1.7667,1.76685,1.7665,1.7668,1403220000.0
2009-07-16 20:20:00,1.7668,1.7672,1.7665,1.7667,1837030000.0
2009-07-16 20:25:00,1.7668,1.76685,1.766,1.7662,1464590000.0
2009-07-16 20:30:00,1.7662,1.76675,1.7662,1.7665,1477000000.0
2009-07-16 20:35:00,1.76645,1.76695,1.7661,1.7662,1882200000.0
2009-07-16 20:40:00,1.76615,1.7667,1.766,1.7664,1284450001.0
2009-07-16 20:45:00,1.76645,1.76675,1.766,1.76605,1781650000.0
2009-07-16 20:50:00,1.76605,1.7666,1.766,1.76605,1156400000.0
2009-07-16 20:55:00,1.76605,1.76625,1.7655,1.766,1046610000.0
2009-07-16 21:00:00,1.766,1.76645,1.766,1.766,1063200000.0
2009-07-16 21:05:00,1.766,1.766,1.76525,1.76585,1165900000.0
2009-07-16 21:10:00,1.7658,1.766,1.7655,1.76565,832200000.0
2009-07-16 21:15:00,1.7657,1.7658,1.76515,1.76565,864400000.0
2009-07-16 21:20:00,1.76565,1.76615,1.7656,1.7661,666000000.0
2009-07-16 21:25:00,1.76605,1.76625,1.76565,1.76615,957600000.0
2009-07-16 21:30:00,1.76615,1.76635,1.7658,1.7662,1242800000.0
2009-07-16 21:35:00,1.7662,1.76645,1.7655,1.7658,881600000.0
2009-07-16 21:40:00,1.7658,1.766,1.765,1.7651,1180800000.0
2009-07-16 21:45:00,1.76525,1.76585,1.76505,1.7651,1391800000.0
2009-07-16 21:50:00,1.7651,1.7661,1.7647,1.7656,1667600000.0
2009-07-16 21:55:00,1.7656,1.7657,1.7646,1.7646,1549000000.0
2009-07-16 22:00:00,1.7647,1.765,1.76365,1.7639,974000000.0
2009-07-16 22:05:00,1.76405,1.7651,1.76405,1.76475,837000000.0
2009-07-16 22:10:00,1.76475,1.76525,1.7644,1.76515,979600000.0
2009-07-16 22:15:00,1.76515,1.7658,1.76455,1.7647,973700000.0
2009-07-16 22:20:00,1.76455,1.7649,1.76435,1.76435,654800000.0
2009-07-16 22:25:00,1.76435,1.7646,1.7638,1.76385,704800000.0
2009-07-16 22:30:00,1.7639,1.7647,1.76375,1.7642,713400000.0
2009-07-16 22:35:00,1.76425,1.76435,1.76375,1.76405,594000000.0
2009-07-16 22:40:00,1.76405,1.76435,1.7639,1.7641,303400000.0
2009-07-16 22:45:00,1.7641,1.7645,1.764,1.76435,198800000.0
2009-07-16 22:50:00,1.76435,1.76435,1.76325,1.7636,174400000.0
2009-07-16 22:55:00,1.7636,1.7638,1.76275,1.76335,298600000.0
2009-07-16 23:00:00,1.7634,1.76365,1.7629,1.76315,127600000.0
2009-07-16 23:05:00,1.76315,1.7636,1.76305,1.76355,280900000.0
2009-07-16 23:10:00,1.76355,1.76415,1.7635,1.764,81600000.0
2009-07-16 23:15:00,1.764,1.76425,1.764,1.76415,53800000.0
2009-07-16 23:20:00,1.76415,1.7648,1.76405,1.7647,246000000.0
2009-07-16 23:25:00,1.7647,1.7652,1.76455,1.7648,309600000.0
2009-07-16 23:30:00,1.7648,1.76535,1.7647,1.7649,407599999.0
2009-07-16 23:35:00,1.76485,1.76495,1.76435,1.7647,186000000.0
2009-07-16 23:40:00,1.7647,1.76515,1.76425,1.7648,293900000.0
2009-07-16 23:45:00,1.76475,1.7651,1.7647,1.76485,143200000.0
2009-07-16 23:50:00,1.76495,1.76495,1.7646,1.7646,62600000.0
2009-07-16 23:55:00,1.7646,1.7647,1.76445,1.76445,107800000.0
2009-07-17 00:00:00,1.76445,1.7662,1.76415,1.7648,405200000.0
2009-07-17 00:05:00,1.76465,1.7648,1.7616,1.76245,309600000.0
2009-07-17 00:10:00,1.76245,1.76395,1.76245,1.7635,287400000.0
2009-07-17 00:15:00,1.7635,1.7635,1.763,1.76325,142200000.0
2009-07-17 00:20:00,1.76325,1.7634,1.7628,1.7631,218800000.0
2009-07-17 00:25:00,1.7631,1.7634,1.76234,1.76284,348600000.0
2009-07-17 00:30:00,1.76325,1.76325,1.763,1.763,70200000.0
2009-07-17 00:35:00,1.7631,1.76325,1.76265,1.76265,91000000.0
2009-07-17 00:40:00,1.76275,1.7628,1.76165,1.76215,331800000.0
2009-07-17 00:45:00,1.76215,1.76225,1.76164,1.76195,395000000.0
2009-07-17 00:50:00,1.76195,1.7625,1.76195,1.76215,277200000.0
2009-07-17 00:55:00,1.76215,1.7624,1.76195,1.7621,207800000.0
2009-07-17 01:00:00,1.7621,1.76255,1.762,1.76255,228000000.0
2009-07-17 01:05:00,1.7627,1.7627,1.76185,1.7622,384200000.0
2009-07-17 01:10:00,1.7622,1.76245,1.76205,1.76215,227200000.0
2009-07-17 01:15:00,1.76215,1.76225,1.7621,1.76215,106200000.0
2009-07-17 01:20:00,1.76215,1.7622,1.7621,1.76215,81600000.0
2009-07-17 01:25:00,1.7623,1.7629,1.7621,1.7628,253200000.0
2009-07-17 01:30:00,1.76275,1.7631,1.76255,1.76285,334400000.0
2009-07-17 01:35:00,1.76285,1.76295,1.7626,1.7627,155800000.0
2009-07-17 01:40:00,1.7627,1.7632,1.7626,1.76295,251200000.0
2009-07-17 01:45:00,1.763,1.76335,1.7629,1.7631,328000000.0
2009-07-17 01:50:00,1.7632,1.7634,1.76305,1.76305,161400000.0
2009-07-17 01:55:00,1.76305,1.7631,1.7624,1.76245,237800000.0
2009-07-17 02:00:00,1.7625,1.7629,1.7622,1.76235,480800000.0
2009-07-17 02:05:00,1.7624,1.76285,1.7622,1.7626,407600000.0
2009-07-17 02:10:00,1.7625,1.76265,1.76205,1.76205,465400000.0
2009-07-17 02:15:00,1.76205,1.7622,1.7616,1.7619,555200000.0
2009-07-17 02:20:00,1.7618,1.7622,1.7616,1.76175,523200000.0
2009-07-17 02:25:00,1.76165,1.76195,1.76085,1.76095,1142800000.0
2009-07-17 02:30:00,1.7609,1.76105,1.76035,1.7609,962600000.0
2009-07-17 02:35:00,1.76085,1.76115,1.7606,1.76075,524600000.0
2009-07-17 02:40:00,1.76075,1.7613,1.76035,1.76055,558000000.0
2009-07-17 02:45:00,1.76055,1.7614,1.76055,1.76135,448400000.0
2009-07-17 02:50:00,1.76135,1.76155,1.76075,1.76135,833600000.0
2009-07-17 02:55:00,1.76125,1.76145,1.76085,1.7612,621600000.0
2009-07-17 03:00:00,1.7612,1.76145,1.76095,1.761,794600000.0
2009-07-17 03:05:00,1.76105,1.7614,1.7609,1.7612,822200000.0
2009-07-17 03:10:00,1.7612,1.76145,1.76075,1.76105,925200000.0
2009-07-17 03:15:00,1.76105,1.7616,1.76075,1.76155,775200000.0
2009-07-17 03:20:00,1.7616,1.7618,1.7609,1.76105,764200000.0
2009-07-17 03:25:00,1.76115,1.7614,1.76055,1.7609,794800000.0
2009-07-17 03:30:00,1.7608,1.76155,1.76045,1.76135,1080200000.0
2009-07-17 03:35:00,1.76135,1.7614,1.76055,1.7608,890000000.0
2009-07-17 03:40:00,1.7608,1.7617,1.76055,1.7615,1184200000.0
2009-07-17 03:45:00,1.76145,1.76205,1.76105,1.7617,609800000.0
2009-07-17 03:50:00,1.76185,1.7624,1.7615,1.7617,608400000.0
2009-07-17 03:55:00,1.76175,1.76265,1.7616,1.76195,880800000.0
2009-07-17 04:00:00,1.76195,1.7622,1.76165,1.76185,786800000.0
2009-07-17 04:05:00,1.76185,1.76205,1.76135,1.7619,492800000.0
2009-07-17 04:10:00,1.76175,1.76205,1.76155,1.76165,494600000.0
2009-07-17 04:15:00,1.76175,1.76195,1.7614,1.76185,283400000.0
2009-07-17 04:20:00,1.7618,1.76205,1.7613,1.7615,593200000.0
2009-07-17 04:25:00,1.7615,1.76205,1.7615,1.7619,660000000.0
2009-07-17 04:30:00,1.7619,1.762,1.7615,1.7617,470400000.0
2009-07-17 04:35:00,1.7618,1.76245,1.7613,1.7614,971200000.0
2009-07-17 04:40:00,1.7614,1.76165,1.7613,1.7614,635600000.0
2009-07-17 04:45:00,1.76135,1.762,1.76095,1.76135,882200000.0
2009-07-17 04:50:00,1.76145,1.76215,1.76105,1.76215,762800000.0
2009-07-17 04:55:00,1.76215,1.76265,1.7619,1.762,627999999.0
2009-07-17 05:00:00,1.762,1.7622,1.7617,1.76185,362200000.0
2009-07-17 05:05:00,1.76185,1.76205,1.76135,1.76185,715200000.0
2009-07-17 05:10:00,1.76195,1.762,1.7614,1.7615,589600000.0
2009-07-17 05:15:00,1.7615,1.7616,1.76085,1.761,548200000.0
2009-07-17 05:20:00,1.761,1.76115,1.7609,1.761,200400000.0
2009-07-17 05:25:00,1.76095,1.7616,1.76095,1.7612,381800000.0
2009-07-17 05:30:00,1.7612,1.76335,1.76115,1.7615,686400000.0
2009-07-17 05:35:00,1.7614,1.76185,1.7611,1.7615,302600000.0
2009-07-17 05:40:00,1.7615,1.76175,1.7613,1.7614,247600000.0
2009-07-17 05:45:00,1.7614,1.7617,1.7609,1.76125,305200000.0
2009-07-17 05:50:00,1.7613,1.7619,1.76105,1.76155,515000000.0
2009-07-17 05:55:00,1.7616,1.76175,1.76125,1.7615,447600000.0
2009-07-17 06:00:00,1.7616,1.7618,1.76135,1.76165,186800000.0
2009-07-17 06:05:00,1.7616,1.76215,1.7614,1.76175,658400000.0
2009-07-17 06:10:00,1.76175,1.76215,1.7613,1.7616,818400000.0
2009-07-17 06:15:00,1.7616,1.762,1.76155,1.7618,384600000.0
2009-07-17 06:20:00,1.76185,1.76195,1.7616,1.76175,443600000.0
2009-07-17 06:25:00,1.7617,1.7618,1.76145,1.7616,377800000.0
2009-07-17 06:30:00,1.7616,1.76175,1.7613,1.7615,174000000.0
2009-07-17 06:35:00,1.76155,1.76165,1.76085,1.7612,428600000.0
2009-07-17 06:40:00,1.76125,1.7615,1.76095,1.76105,542400000.0
2009-07-17 06:45:00,1.76105,1.76175,1.76095,1.7614,448200000.0
2009-07-17 06:50:00,1.7614,1.7617,1.76115,1.76165,289800000.0
2009-07-17 06:55:00,1.7618,1.76265,1.7614,1.7625,547000000.0
2009-07-17 07:00:00,1.7624,1.7627,1.7622,1.7624,461000000.0
2009-07-17 07:05:00,1.7625,1.76295,1.7619,1.7619,519000000.0
2009-07-17 07:10:00,1.76205,1.76235,1.7618,1.76185,683600000.0
2009-07-17 07:15:00,1.7618,1.762,1.7616,1.7618,588600000.0
2009-07-17 07:20:00,1.76175,1.7628,1.76165,1.7626,402600000.0
2009-07-17 07:25:00,1.7626,1.7629,1.76165,1.76185,499600000.0
2009-07-17 07:30:00,1.76185,1.76215,1.76165,1.76175,467400000.0
2009-07-17 07:35:00,1.76175,1.7619,1.76145,1.7617,294200000.0
2009-07-17 07:40:00,1.7617,1.76215,1.7614,1.76215,303800000.0
2009-07-17 07:45:00,1.76215,1.7636,1.7612,1.76345,831400000.0
2009-07-17 07:50:00,1.76345,1.7636,1.7625,1.76275,467700000.0
2009-07-17 07:55:00,1.76275,1.76275,1.76095,1.76105,465600000.0
2009-07-17 08:00:00,1.76105,1.7612,1.76005,1.76115,609800000.0
2009-07-17 08:05:00,1.76095,1.76155,1.7606,1.7608,570800000.0
2009-07-17 08:10:00,1.76075,1.7615,1.7601,1.76075,760200000.0
2009-07-17 08:15:00,1.76075,1.76135,1.7604,1.76045,662000000.0
2009-07-17 08:20:00,1.76045,1.7606,1.75965,1.7603,400200000.0
2009-07-17 08:25:00,1.7603,1.761,1.76015,1.76035,1069800000.0
2009-07-17 08:30:00,1.76035,1.76035,1.75835,1.7586,2071200000.0
2009-07-17 08:35:00,1.7586,1.7603,1.7584,1.7603,2009200000.0
2009-07-17 08:40:00,1.76035,1.7605,1.7589,1.7601,1904800000.0
2009-07-17 08:45:00,1.7601,1.7609,1.7596,1.76075,1349400000.0
2009-07-17 08:50:00,1.7608,1.76145,1.75955,1.75985,1741400000.0
2009-07-17 08:55:00,1.75985,1.7613,1.75985,1.76105,1824200000.0
2009-07-17 09:00:00,1.76105,1.7611,1.75895,1.75985,2705200000.0
2009-07-17 09:05:00,1.7599,1.7604,1.7584,1.75855,1794200001.0
2009-07-17 09:10:00,1.7586,1.76025,1.7585,1.75975,1945800000.0
2009-07-17 09:15:00,1.75975,1.76015,1.7587,1.7588,1758400000.0
2009-07-17 09:20:00,1.75845,1.7601,1.7582,1.7593,2431400001.0
2009-07-17 09:25:00,1.75935,1.7596,1.75875,1.75895,1919999999.0
2009-07-17 09:30:00,1.759,1.7595,1.75845,1.7587,2155399998.0
2009-07-17 09:35:00,1.7586,1.75965,1.75855,1.7586,1614800000.0
2009-07-17 09:40:00,1.7584,1.7586,1.75715,1.75795,2486799998.0
2009-07-17 09:45:00,1.75795,1.75825,1.7571,1.758,1417800000.0
2009-07-17 09:50:00,1.75805,1.7581,1.7564,1.7571,1772600000.0
2009-07-17 09:55:00,1.7571,1.7572,1.7563,1.7564,1933399999.0
2009-07-17 10:00:00,1.7564,1.75705,1.756,1.75665,2230600000.0
2009-07-17 10:05:00,1.75665,1.757,1.75625,1.75685,2121200000.0
2009-07-17 10:10:00,1.75685,1.7575,1.7558,1.7561,2264999999.0
2009-07-17 10:15:00,1.7561,1.7565,1.7557,1.75575,2128400001.0
2009-07-17 10:20:00,1.7559,1.7576,1.75565,1.7574,1873600000.0
2009-07-17 10:25:00,1.75735,1.75815,1.7573,1.7576,1912200001.0
2009-07-17 10:30:00,1.7576,1.75785,1.757,1.7573,1945999999.0
2009-07-17 10:35:00,1.7574,1.7576,1.7568,1.75725,2164400000.0
2009-07-17 10:40:00,1.75725,1.7578,1.75715,1.75755,1777600002.0
2009-07-17 10:45:00,1.75755,1.75805,1.75715,1.75765,1650999999.0
2009-07-17 10:50:00,1.7577,1.75805,1.7574,1.7576,1271000000.0
2009-07-17 10:55:00,1.7576,1.75785,1.75705,1.7575,1429000000.0
2009-07-17 11:00:00,1.7574,1.75845,1.7574,1.75785,1490999999.0
2009-07-17 11:05:00,1.7578,1.7581,1.75735,1.75795,1372800000.0
2009-07-17 11:10:00,1.75795,1.758,1.7571,1.75755,1326800000.0
2009-07-17 11:15:00,1.7575,1.7581,1.75745,1.7575,1233800000.0
2009-07-17 11:20:00,1.7575,1.7576,1.75605,1.75625,1321000001.0
2009-07-17 11:25:00,1.75625,1.7568,1.7561,1.75625,1477000000.0
2009-07-17 11:30:00,1.7562,1.7567,1.7559,1.75625,1721400001.0
2009-07-17 11:35:00,1.7563,1.75715,1.75625,1.7571,1377800000.0
2009-07-17 11:40:00,1.75715,1.75725,1.7565,1.7567,1399400000.0
2009-07-17 11:45:00,1.75675,1.7571,1.75615,1.7565,2216200000.0
2009-07-17 11:50:00,1.75655,1.75695,1.75635,1.75675,1796400000.0
2009-07-17 11:55:00,1.75675,1.7574,1.7564,1.75725,2022600000.0
2009-07-17 12:00:00,1.75725,1.7575,1.7567,1.7572,1914800004.0
2009-07-17 12:05:00,1.7572,1.75745,1.75695,1.75705,1136199999.0
2009-07-17 12:10:00,1.757,1.7572,1.7562,1.7571,970600000.0
2009-07-17 12:15:00,1.7571,1.7571,1.75585,1.7564,930000000.0
2009-07-17 12:20:00,1.7564,1.7565,1.75565,1.75585,770700001.0
2009-07-17 12:25:00,1.75575,1.756,1.75505,1.75585,840999999.0
2009-07-17 12:30:00,1.7558,1.7559,1.75475,1.7549,1213800002.0
2009-07-17 12:35:00,1.7549,1.75585,1.75475,1.7556,969400000.0
2009-07-17 12:40:00,1.7555,1.7563,1.7554,1.75595,842400000.0
2009-07-17 12:45:00,1.7559,1.7567,1.75575,1.7565,1123200000.0
2009-07-17 12:50:00,1.7565,1.7565,1.75595,1.75615,1261800000.0
2009-07-17 12:55:00,1.7563,1.7566,1.75535,1.7554,1683000000.0
2009-07-17 13:00:00,1.75545,1.7557,1.75435,1.75485,2218000001.0
2009-07-17 13:05:00,1.75485,1.75505,1.75465,1.7549,1154200003.0
2009-07-17 13:10:00,1.7549,1.7559,1.7549,1.75555,1545800001.0
2009-07-17 13:15:00,1.75565,1.75605,1.7551,1.7551,1878600000.0
2009-07-17 13:20:00,1.75515,1.7555,1.75475,1.755,2116400001.0
2009-07-17 13:25:00,1.755,1.7555,1.75475,1.7554,1975600003.0
2009-07-17 13:30:00,1.7554,1.7558,1.7552,1.75575,2070399998.0
2009-07-17 13:35:00,1.7558,1.7567,1.7557,1.75645,1599400000.0
2009-07-17 13:40:00,1.75645,1.7566,1.75615,1.7565,1018399999.0
2009-07-17 13:45:00,1.7565,1.75675,1.75615,1.7565,1946200000.0
2009-07-17 13:50:00,1.75655,1.75655,1.75555,1.75585,1348200000.0
2009-07-17 13:55:00,1.75585,1.75605,1.75545,1.7556,1645999999.0
2009-07-17 14:00:00,1.7556,1.7565,1.7548,1.7564,2145400000.0
2009-07-17 14:05:00,1.75635,1.75655,1.7554,1.7562,1550200001.0
2009-07-17 14:10:00,1.7562,1.7575,1.75585,1.7559,1956999999.0
2009-07-17 14:15:00,1.7558,1.7591,1.75545,1.7591,2686399999.0
2009-07-17 14:20:00,1.75895,1.75975,1.758,1.75925,2412599999.0
2009-07-17 14:25:00,1.7593,1.76005,1.7586,1.7588,2542199999.0
2009-07-17 14:30:00,1.75895,1.75915,1.7579,1.7588,2221999999.0
2009-07-17 14:35:00,1.7588,1.759,1.7581,1.7588,2108200003.0
2009-07-17 14:40:00,1.75885,1.75995,1.75835,1.75835,1670200000.0
2009-07-17 14:45:00,1.75835,1.7603,1.7583,1.7598,1536600000.0
2009-07-17 14:50:00,1.7599,1.76045,1.7596,1.75995,2354999999.0
2009-07-17 14:55:00,1.76005,1.76155,1.7595,1.7606,2792999999.0
2009-07-17 15:00:00,1.7606,1.7618,1.7603,1.7604,1873099999.0
2009-07-17 15:05:00,1.76065,1.7615,1.7597,1.7613,2676600001.0
2009-07-17 15:10:00,1.76125,1.76325,1.76115,1.76245,1932200000.0
2009-07-17 15:15:00,1.7625,1.7631,1.76215,1.7624,2290000000.0
2009-07-17 15:20:00,1.7624,1.76255,1.762,1.7621,2370399999.0
2009-07-17 15:25:00,1.7621,1.76275,1.76165,1.76185,2304200000.0
2009-07-17 15:30:00,1.7618,1.76215,1.7608,1.7611,2786799999.0
2009-07-17 15:35:00,1.76105,1.76125,1.7604,1.7606,2468600006.0
2009-07-17 15:40:00,1.76065,1.76175,1.76025,1.76175,2151800000.0
2009-07-17 15:45:00,1.76175,1.7622,1.761,1.76105,1546200000.0
2009-07-17 15:50:00,1.76125,1.76175,1.7608,1.76125,1927200000.0
2009-07-17 15:55:00,1.7613,1.76165,1.76085,1.7611,1752600000.0
2009-07-17 16:00:00,1.761,1.7614,1.76045,1.7612,1483600000.0
2009-07-17 16:05:00,1.7612,1.7613,1.7607,1.7608,1496800000.0
2009-07-17 16:10:00,1.7608,1.761,1.7602,1.7606,1320000000.0
2009-07-17 16:15:00,1.7606,1.76075,1.75995,1.76035,1641800003.0
2009-07-17 16:20:00,1.7603,1.76105,1.7593,1.7599,1407300000.0
2009-07-17 16:25:00,1.7599,1.7602,1.75925,1.7599,1887919999.0
2009-07-17 16:30:00,1.7599,1.75995,1.75925,1.75945,1274199999.0
2009-07-17 16:35:00,1.7595,1.7598,1.75915,1.7596,1088300000.0
2009-07-17 16:40:00,1.7596,1.75995,1.7594,1.75985,1677400000.0
2009-07-17 16:45:00,1.75995,1.75995,1.7586,1.7592,1921800002.0
2009-07-17 16:50:00,1.75915,1.7592,1.7577,1.75805,1796800001.0
2009-07-17 16:55:00,1.7581,1.7599,1.75805,1.7599,1433600001.0
2009-07-17 17:00:00,1.7599,1.7601,1.75855,1.75895,1163300000.0
2009-07-17 17:05:00,1.7591,1.75945,1.75865,1.75885,924600000.0
2009-07-17 17:10:00,1.75875,1.7589,1.75725,1.75725,1216200000.0
2009-07-17 17:15:00,1.75725,1.7578,1.75685,1.7571,1911600001.0
2009-07-17 17:20:00,1.75715,1.75785,1.7571,1.75765,1519600000.0
2009-07-17 17:25:00,1.75765,1.75795,1.75735,1.75755,1578999999.0
2009-07-17 17:30:00,1.75755,1.7577,1.75705,1.7573,1765800000.0
2009-07-17 17:35:00,1.7573,1.7577,1.75695,1.7571,947400000.0
2009-07-17 17:40:00,1.7571,1.7575,1.75695,1.75735,1172000000.0
2009-07-17 17:45:00,1.7574,1.75785,1.7566,1.7574,1445799999.0
2009-07-17 17:50:00,1.7574,1.7577,1.75705,1.7572,1174400000.0
2009-07-17 17:55:00,1.7571,1.75795,1.75695,1.75795,1074800000.0
2009-07-17 18:00:00,1.75795,1.75795,1.7574,1.7575,919200000.0
2009-07-17 18:05:00,1.7575,1.7578,1.7571,1.7574,1231800000.0
2009-07-17 18:10:00,1.75735,1.7576,1.75685,1.75745,1222800000.0
2009-07-17 18:15:00,1.75745,1.75805,1.75735,1.7578,1152000000.0
2009-07-17 18:20:00,1.7578,1.75875,1.7577,1.75845,1290600001.0
2009-07-17 18:25:00,1.7584,1.7591,1.75815,1.759,1436200000.0
2009-07-17 18:30:00,1.759,1.7599,1.75875,1.75945,1570000000.0
2009-07-17 18:35:00,1.75935,1.7595,1.7583,1.7587,2044400005.0
2009-07-17 18:40:00,1.7586,1.759,1.7583,1.7584,1700600003.0
2009-07-17 18:45:00,1.75845,1.75885,1.75785,1.75815,1222800000.0
2009-07-17 18:50:00,1.7582,1.7583,1.7573,1.7573,1185800000.0
2009-07-17 18:55:00,1.75735,1.75765,1.7568,1.7571,1440400000.0
2009-07-17 19:00:00,1.7571,1.7579,1.7567,1.75765,1056400000.0
2009-07-17 19:05:00,1.75765,1.7581,1.7566,1.7567,609600000.0
2009-07-17 19:10:00,1.7567,1.75735,1.75665,1.75715,840600000.0
2009-07-17 19:15:00,1.75705,1.75755,1.75705,1.75755,1005600000.0
2009-07-17 19:20:00,1.75755,1.75765,1.757,1.75715,1389400000.0
2009-07-17 19:25:00,1.75705,1.7572,1.75635,1.7566,1015400000.0
2009-07-17 19:30:00,1.7566,1.7568,1.7556,1.7558,1344400000.0
2009-07-17 19:35:00,1.75575,1.75625,1.75555,1.75585,1914400001.0
2009-07-17 19:40:00,1.7559,1.75635,1.75545,1.7563,1173000000.0
2009-07-17 19:45:00,1.75635,1.7564,1.75585,1.75605,1555200000.0
2009-07-17 19:50:00,1.75605,1.7563,1.7556,1.75575,1423800001.0
2009-07-17 19:55:00,1.75575,1.75665,1.7555,1.75655,839600000.0
2009-07-17 20:00:00,1.75655,1.7567,1.7559,1.75645,978600000.0
2009-07-17 20:05:00,1.7565,1.7572,1.75645,1.75695,609200001.0
2009-07-17 20:10:00,1.757,1.75735,1.75675,1.75705,719600000.0
2009-07-17 20:15:00,1.75705,1.75765,1.7568,1.7574,1142600001.0
2009-07-17 20:20:00,1.7574,1.7575,1.75705,1.7574,1264200005.0
2009-07-17 20:25:00,1.7574,1.7577,1.7573,1.7576,834999998.0
2009-07-17 20:30:00,1.7577,1.7578,1.7573,1.7576,1169800000.0
2009-07-17 20:35:00,1.75765,1.75825,1.75765,1.75805,988800000.0
2009-07-17 20:40:00,1.758,1.76105,1.75765,1.7607,1953200002.0
2009-07-17 20:45:00,1.7607,1.76115,1.75985,1.76025,1480200000.0
2009-07-17 20:50:00,1.76035,1.7607,1.76005,1.7602,1029800000.0
2009-07-17 20:55:00,1.7602,1.7602,1.7597,1.76,1636999998.0
2009-07-17 21:00:00,1.75995,1.7605,1.75985,1.7604,1030400000.0
2009-07-17 21:05:00,1.7601,1.7605,1.7599,1.76045,577800000.0
2009-07-17 21:10:00,1.7605,1.7606,1.7592,1.75945,971800000.0
2009-07-17 21:15:00,1.75945,1.7602,1.7593,1.76015,1313800001.0
2009-07-17 21:20:00,1.7601,1.7601,1.7591,1.7591,780600000.0
2009-07-17 21:25:00,1.7591,1.7596,1.75845,1.7587,1278400000.0
2009-07-17 21:30:00,1.75865,1.75955,1.75865,1.7593,1402800000.0
2009-07-17 21:35:00,1.7594,1.76,1.75925,1.75975,1082199999.0
2009-07-17 21:40:00,1.75965,1.76085,1.75935,1.7607,1036400000.0
2009-07-17 21:45:00,1.7605,1.76055,1.7595,1.7595,1030400000.0
2009-07-17 21:50:00,1.7595,1.7617,1.75945,1.7613,1368600000.0
2009-07-17 21:55:00,1.7614,1.7617,1.75965,1.75965,1388400000.0
2009-07-17 22:00:00,1.75965,1.75985,1.75875,1.7593,877000000.0
2009-07-17 22:05:00,1.7595,1.75955,1.75915,1.75915,259800000.0
2009-07-17 22:10:00,1.75915,1.75945,1.75845,1.75915,268000000.0
2009-07-17 22:15:00,1.75915,1.7593,1.75825,1.75845,311800000.0
2009-07-17 22:20:00,1.75845,1.75945,1.75845,1.7589,630400000.0
2009-07-17 22:25:00,1.75885,1.76015,1.75875,1.7598,647600000.0
2009-07-17 22:30:00,1.7599,1.76055,1.7593,1.76045,816200000.0
2009-07-17 22:35:00,1.7602,1.7607,1.7601,1.7605,117800001.0
2009-07-17 22:40:00,1.7605,1.76085,1.76025,1.76065,156200000.0
2009-07-17 22:45:00,1.76075,1.761,1.7603,1.7606,82600000.0
2009-07-17 22:50:00,1.7607,1.76075,1.75935,1.75975,319800000.0
2009-07-17 22:55:00,1.75945,1.76045,1.75825,1.7594,296000000.0
2009-07-19 23:00:00,1.75798,1.75799,1.757,1.75775,159800000.0
2009-07-19 23:05:00,1.7577,1.7581,1.75767,1.75795,295600000.0
2009-07-19 23:10:00,1.75795,1.75805,1.75775,1.758,225000000.0
2009-07-19 23:15:00,1.75775,1.75845,1.75775,1.7584,277800000.0
2009-07-19 23:20:00,1.75875,1.75875,1.75775,1.75865,185600000.0
2009-07-19 23:25:00,1.75863,1.75895,1.75815,1.75815,249200000.0
2009-07-19 23:30:00,1.75815,1.7582,1.75655,1.75775,40400000.0
2009-07-19 23:35:00,1.7572,1.75905,1.7568,1.75885,39800000.0
2009-07-19 23:40:00,1.75895,1.759,1.7577,1.75785,92400000.0
2009-07-19 23:45:00,1.758,1.75835,1.7579,1.7579,97200000.0
2009-07-19 23:50:00,1.75805,1.75815,1.757,1.757,96000000.0
2009-07-19 23:55:00,1.75775,1.75835,1.75755,1.75825,86200000.0
2009-07-20 00:00:00,1.7583,1.75835,1.7574,1.75745,247400000.0
2009-07-20 00:05:00,1.7578,1.758,1.75742,1.75795,74200000.0
2009-07-20 00:10:00,1.758,1.7582,1.75745,1.7578,143200000.0
2009-07-20 00:15:00,1.7578,1.75795,1.7568,1.75785,229400000.0
2009-07-20 00:20:00,1.75785,1.7585,1.7577,1.758,153600000.0
2009-07-20 00:25:00,1.758,1.75805,1.75729,1.75795,103200000.0
2009-07-20 00:30:00,1.75785,1.758,1.7578,1.75785,95200000.0
2009-07-20 00:35:00,1.75785,1.75865,1.7578,1.7586,146000000.0
2009-07-20 00:40:00,1.75865,1.7596,1.75865,1.75915,291600000.0
2009-07-20 00:45:00,1.7592,1.7597,1.75915,1.7595,159800000.0
2009-07-20 00:50:00,1.7595,1.7599,1.75925,1.7596,235200000.0
2009-07-20 00:55:00,1.75955,1.76,1.75915,1.75945,178200000.0
2009-07-20 01:00:00,1.7594,1.76,1.7594,1.75955,183400000.0
2009-07-20 01:05:00,1.7597,1.7599,1.75905,1.7598,210600000.0
2009-07-20 01:10:00,1.7598,1.7598,1.7592,1.75925,346000000.0
2009-07-20 01:15:00,1.75925,1.7597,1.7591,1.7594,199600000.0
2009-07-20 01:20:00,1.75935,1.75965,1.7592,1.75965,110400000.0
2009-07-20 01:25:00,1.75906,1.7599,1.75906,1.7598,223200000.0
2009-07-20 01:30:00,1.7598,1.76,1.75955,1.7596,198800000.0
2009-07-20 01:35:00,1.7596,1.76,1.75955,1.7597,195400000.0
2009-07-20 01:40:00,1.7597,1.75975,1.75935,1.7597,207600000.0
2009-07-20 01:45:00,1.7597,1.7601,1.7592,1.7598,213800000.0
2009-07-20 01:50:00,1.7596,1.7596,1.7593,1.7594,210200000.0
2009-07-20 01:55:00,1.7594,1.76,1.75935,1.7599,203200000.0
2009-07-20 02:00:00,1.7599,1.7601,1.75945,1.7598,272800000.0
2009-07-20 02:05:00,1.7599,1.7604,1.7595,1.76015,381000000.0
2009-07-20 02:10:00,1.76015,1.7605,1.75985,1.7601,275800000.0
2009-07-20 02:15:00,1.7601,1.7608,1.75995,1.7604,537400000.0
2009-07-20 02:20:00,1.76055,1.76095,1.7605,1.7609,395200000.0
2009-07-20 02:25:00,1.7609,1.7613,1.75995,1.7605,635000000.0
2009-07-20 02:30:00,1.76085,1.76135,1.76065,1.76065,604200000.0
2009-07-20 02:35:00,1.76065,1.76085,1.75995,1.7605,555200000.0
2009-07-20 02:40:00,1.7605,1.7607,1.76015,1.76035,566800000.0
2009-07-20 02:45:00,1.7603,1.76045,1.7597,1.7597,438600000.0
2009-07-20 02:50:00,1.7597,1.76005,1.75945,1.75975,416800000.0
2009-07-20 02:55:00,1.7596,1.76,1.75935,1.75955,397600000.0
2009-07-20 03:00:00,1.7596,1.7596,1.75785,1.75835,773200000.0
2009-07-20 03:05:00,1.75835,1.7586,1.75805,1.75855,579000000.0
2009-07-20 03:10:00,1.7585,1.75875,1.7581,1.7583,552000000.0
2009-07-20 03:15:00,1.75835,1.7587,1.75785,1.7582,356200000.0
2009-07-20 03:20:00,1.7582,1.75855,1.75815,1.7584,337800000.0
2009-07-20 03:25:00,1.75835,1.7587,1.7578,1.75815,802800000.0
2009-07-20 03:30:00,1.7582,1.7583,1.7569,1.75745,847400000.0
2009-07-20 03:35:00,1.7575,1.7581,1.7574,1.75805,446400000.0
2009-07-20 03:40:00,1.758,1.75805,1.7577,1.7577,434200000.0
2009-07-20 03:45:00,1.7577,1.75915,1.7577,1.7586,527800000.0
2009-07-20 03:50:00,1.7587,1.7589,1.75755,1.7581,680400000.0
2009-07-20 03:55:00,1.7581,1.75885,1.75795,1.7587,562800000.0
2009-07-20 04:00:00,1.7587,1.7587,1.75805,1.7582,367800000.0
2009-07-20 04:05:00,1.7581,1.759,1.7581,1.75845,710200000.0
2009-07-20 04:10:00,1.75835,1.75965,1.7583,1.7589,574800000.0
2009-07-20 04:15:00,1.75905,1.7593,1.75865,1.759,324000000.0
2009-07-20 04:20:00,1.759,1.76005,1.75895,1.7599,397600000.0
2009-07-20 04:25:00,1.75975,1.76075,1.75965,1.76075,633600000.0
2009-07-20 04:30:00,1.76075,1.761,1.76025,1.7607,599400000.0
2009-07-20 04:35:00,1.7607,1.761,1.76,1.76075,426400000.0
2009-07-20 04:40:00,1.76075,1.76085,1.7601,1.76065,299000000.0
2009-07-20 04:45:00,1.76055,1.7608,1.76055,1.7608,354000000.0
2009-07-20 04:50:00,1.7607,1.7611,1.76065,1.76075,278800000.0
2009-07-20 04:55:00,1.7608,1.7613,1.7606,1.7611,348400000.0
2009-07-20 05:00:00,1.7611,1.7616,1.76065,1.76065,433200000.0
2009-07-20 05:05:00,1.76065,1.76115,1.75995,1.7609,635200000.0
2009-07-20 05:10:00,1.7609,1.7611,1.76015,1.76095,399000000.0
2009-07-20 05:15:00,1.76095,1.76155,1.76057,1.76085,494600000.0
2009-07-20 05:20:00,1.76085,1.76185,1.76075,1.7611,295600000.0
2009-07-20 05:25:00,1.7611,1.7615,1.76065,1.76115,538400000.0
2009-07-20 05:30:00,1.76125,1.7616,1.76075,1.7612,477200000.0
2009-07-20 05:35:00,1.7612,1.76155,1.761,1.76145,452400000.0
2009-07-20 05:40:00,1.76135,1.76165,1.7613,1.7616,274200000.0
2009-07-20 05:45:00,1.76155,1.76165,1.7613,1.76155,257000000.0
2009-07-20 05:50:00,1.7615,1.7618,1.7613,1.7614,198600000.0
2009-07-20 05:55:00,1.7614,1.7616,1.7609,1.76105,404400000.0
2009-07-20 06:00:00,1.76105,1.7612,1.7605,1.76085,454400000.0
2009-07-20 06:05:00,1.7607,1.76095,1.76055,1.76085,245000000.0
2009-07-20 06:10:00,1.7608,1.7611,1.7603,1.76095,446200000.0
2009-07-20 06:15:00,1.76095,1.76105,1.76025,1.76035,449600000.0
2009-07-20 06:20:00,1.7603,1.7607,1.76025,1.76045,352200000.0
2009-07-20 06:25:00,1.76045,1.7608,1.76025,1.76045,281600000.0
2009-07-20 06:30:00,1.76045,1.761,1.76015,1.7604,199800000.0
2009-07-20 06:35:00,1.7604,1.7614,1.76025,1.7614,151000000.0
2009-07-20 06:40:00,1.7613,1.7613,1.7613,1.7613,111600000.0
2009-07-20 06:45:00,1.7613,1.7618,1.7612,1.76155,348800000.0
2009-07-20 06:50:00,1.76155,1.76165,1.76095,1.76125,641000000.0
2009-07-20 06:55:00,1.76125,1.7614,1.761,1.761,173200000.0
2009-07-20 07:00:00,1.76095,1.76105,1.76055,1.76055,460800000.0
2009-07-20 07:05:00,1.7605,1.76095,1.7604,1.76055,477600000.0
2009-07-20 07:10:00,1.76055,1.76065,1.76005,1.7605,422200000.0
2009-07-20 07:15:00,1.76055,1.7606,1.76025,1.76045,307600000.0
2009-07-20 07:20:00,1.7604,1.76085,1.76025,1.7607,387400000.0
2009-07-20 07:25:00,1.76065,1.7611,1.7602,1.7608,646600000.0
2009-07-20 07:30:00,1.76095,1.761,1.76025,1.76085,478400000.0
2009-07-20 07:35:00,1.7608,1.76155,1.7608,1.76135,508400000.0
2009-07-20 07:40:00,1.7613,1.76145,1.7603,1.7606,1129600000.0
2009-07-20 07:45:00,1.76055,1.7612,1.76055,1.76065,582800000.0
2009-07-20 07:50:00,1.76075,1.76085,1.76035,1.7607,463400000.0
2009-07-20 07:55:00,1.76035,1.7613,1.76035,1.761,658200000.0
2009-07-20 08:00:00,1.761,1.76275,1.76045,1.7626,1027400000.0
2009-07-20 08:05:00,1.76265,1.7642,1.76245,1.76355,1272200000.0
2009-07-20 08:10:00,1.76355,1.7637,1.76255,1.76255,1224600000.0
2009-07-20 08:15:00,1.7624,1.7637,1.7624,1.76305,973000000.0
2009-07-20 08:20:00,1.763,1.7636,1.7627,1.7634,1064600000.0
2009-07-20 08:25:00,1.7634,1.7641,1.7633,1.7635,1074200000.0
2009-07-20 08:30:00,1.76365,1.76375,1.7625,1.76325,1584200000.0
2009-07-20 08:35:00,1.7633,1.76335,1.76225,1.76285,1233200000.0
2009-07-20 08:40:00,1.76285,1.76425,1.76275,1.7641,1007400000.0
2009-07-20 08:45:00,1.76415,1.76525,1.76405,1.76495,1197600000.0
2009-07-20 08:50:00,1.765,1.7651,1.76305,1.7637,1483399999.0
2009-07-20 08:55:00,1.7637,1.7641,1.76305,1.76325,1604000000.0
2009-07-20 09:00:00,1.76325,1.7657,1.76235,1.76565,1367000000.0
2009-07-20 09:05:00,1.76565,1.76665,1.76445,1.7647,1844000000.0
2009-07-20 09:10:00,1.7647,1.76545,1.76435,1.76525,1319399999.0
2009-07-20 09:15:00,1.76525,1.76595,1.764,1.76525,1524700001.0
2009-07-20 09:20:00,1.76545,1.7665,1.76515,1.76585,1616200000.0
2009-07-20 09:25:00,1.76585,1.76615,1.7651,1.7657,1640799999.0
2009-07-20 09:30:00,1.7657,1.76675,1.7656,1.7665,1256800000.0
2009-07-20 09:35:00,1.7665,1.76715,1.7655,1.76625,1438000000.0
2009-07-20 09:40:00,1.7662,1.76665,1.7659,1.76655,1267800001.0
2009-07-20 09:45:00,1.7665,1.76755,1.7663,1.7673,1399600000.0
2009-07-20 09:50:00,1.76735,1.7704,1.76725,1.768,1951200000.0
2009-07-20 09:55:00,1.768,1.7683,1.7668,1.7676,2284200000.0
2009-07-20 10:00:00,1.7676,1.76805,1.76505,1.76535,1742300000.0
2009-07-20 10:05:00,1.7653,1.76565,1.7641,1.7645,1672800000.0
2009-07-20 10:10:00,1.7645,1.7652,1.76355,1.7641,1976400000.0
2009-07-20 10:15:00,1.7641,1.765,1.76335,1.7649,1557400001.0
2009-07-20 10:20:00,1.76495,1.7652,1.76395,1.7649,1272600000.0
2009-07-20 10:25:00,1.76485,1.76525,1.76445,1.7649,1408400000.0
2009-07-20 10:30:00,1.7649,1.7654,1.7642,1.76515,1438400000.0
2009-07-20 10:35:00,1.76515,1.76515,1.7642,1.7643,1466800002.0
2009-07-20 10:40:00,1.7643,1.7647,1.76405,1.76455,1480600000.0
2009-07-20 10:45:00,1.76455,1.76455,1.76365,1.76375,945400000.0
2009-07-20 10:50:00,1.76375,1.76395,1.7632,1.7638,943200000.0
2009-07-20 10:55:00,1.7638,1.76395,1.7627,1.7628,1314200000.0
2009-07-20 11:00:00,1.7629,1.7629,1.762,1.76255,1345200000.0
2009-07-20 11:05:00,1.7626,1.7633,1.7624,1.7633,1297200000.0
2009-07-20 11:10:00,1.76335,1.7643,1.76265,1.7633,1550400000.0
2009-07-20 11:15:00,1.7633,1.7635,1.7601,1.76125,1358100000.0
2009-07-20 11:20:00,1.76125,1.76175,1.7603,1.76155,1631200000.0
2009-07-20 11:25:00,1.7617,1.76205,1.76085,1.76155,1297400000.0
2009-07-20 11:30:00,1.76155,1.7616,1.76095,1.7613,1124600000.0
2009-07-20 11:35:00,1.7613,1.76215,1.7613,1.7619,938200000.0
2009-07-20 11:40:00,1.7619,1.76205,1.76045,1.7608,1435199999.0
2009-07-20 11:45:00,1.7608,1.7617,1.7606,1.7616,1396000000.0
2009-07-20 11:50:00,1.76155,1.7627,1.7613,1.7627,3229999998.0
2009-07-20 11:55:00,1.7627,1.7628,1.76135,1.76225,2954599995.0
2009-07-20 12:00:00,1.76225,1.763,1.7621,1.7628,2384399999.0
2009-07-20 12:05:00,1.7628,1.7632,1.76215,1.7628,1720800000.0
2009-07-20 12:10:00,1.7627,1.7634,1.7625,1.76315,629200000.0
2009-07-20 12:15:00,1.7632,1.7632,1.76255,1.76255,842600000.0
2009-07-20 12:20:00,1.76265,1.76345,1.7626,1.7628,1008800001.0
2009-07-20 12:25:00,1.7629,1.7643,1.76245,1.76265,1154400000.0
2009-07-20 12:30:00,1.76265,1.76475,1.76255,1.7646,1522000000.0
2009-07-20 12:35:00,1.7646,1.76505,1.76425,1.76435,1068600000.0
2009-07-20 12:40:00,1.7644,1.76515,1.76435,1.7649,587000000.0
2009-07-20 12:45:00,1.7648,1.7658,1.7647,1.76525,1207799999.0
2009-07-20 12:50:00,1.76535,1.7658,1.7647,1.76495,916600000.0
2009-07-20 12:55:00,1.76495,1.76525,1.7647,1.76475,1091000002.0
2009-07-20 13:00:00,1.76465,1.7647,1.7632,1.764,1815400001.0
2009-07-20 13:05:00,1.764,1.76435,1.7632,1.76415,1764800000.0
2009-07-20 13:10:00,1.7642,1.7652,1.7639,1.76475,1387600000.0
2009-07-20 13:15:00,1.76485,1.7669,1.7648,1.76575,2313000004.0
2009-07-20 13:20:00,1.76575,1.76575,1.7643,1.7648,1074800000.0
2009-07-20 13:25:00,1.7647,1.7652,1.7644,1.765,938600000.0
2009-07-20 13:30:00,1.76505,1.76585,1.76495,1.76555,1215800000.0
2009-07-20 13:35:00,1.76555,1.76575,1.76465,1.7651,1514800000.0
2009-07-20 13:40:00,1.7651,1.7656,1.76485,1.7654,1587600001.0
2009-07-20 13:45:00,1.76545,1.76665,1.76525,1.76665,2090000000.0
2009-07-20 13:50:00,1.76665,1.7667,1.76605,1.76635,1325599999.0
2009-07-20 13:55:00,1.76635,1.76705,1.7662,1.76645,1993400000.0
2009-07-20 14:00:00,1.76645,1.7678,1.76645,1.767,1798000000.0
2009-07-20 14:05:00,1.767,1.76775,1.76675,1.7674,1291800000.0
2009-07-20 14:10:00,1.76745,1.76765,1.76665,1.7671,1312000000.0
2009-07-20 14:15:00,1.76715,1.7682,1.76675,1.76815,1872200000.0
2009-07-20 14:20:00,1.7681,1.7683,1.76615,1.76625,1795800001.0
2009-07-20 14:25:00,1.76625,1.76665,1.76555,1.7662,1830600000.0
2009-07-20 14:30:00,1.76615,1.7663,1.7657,1.76605,1298800000.0
2009-07-20 14:35:00,1.76605,1.7664,1.76505,1.7651,1219200001.0
2009-07-20 14:40:00,1.76505,1.76535,1.76435,1.76455,984800000.0
2009-07-20 14:45:00,1.7646,1.76485,1.76425,1.76445,632200000.0
2009-07-20 14:50:00,1.7645,1.7647,1.763,1.76335,1643819999.0
2009-07-20 14:55:00,1.7634,1.76365,1.76205,1.763,1956600000.0
2009-07-20 15:00:00,1.76295,1.76365,1.76245,1.76335,1804600000.0
2009-07-20 15:05:00,1.76325,1.7634,1.76175,1.7622,1926200000.0
2009-07-20 15:10:00,1.7622,1.7624,1.7614,1.76175,1360800000.0
2009-07-20 15:15:00,1.76175,1.7624,1.76115,1.76225,1369000000.0
2009-07-20 15:20:00,1.76225,1.7626,1.7615,1.7617,1448400001.0
2009-07-20 15:25:00,1.7617,1.76245,1.76155,1.762,1469200000.0
2009-07-20 15:30:00,1.76215,1.76265,1.76165,1.7623,1920000000.0
2009-07-20 15:35:00,1.76235,1.76255,1.76075,1.7609,2018600000.0
2009-07-20 15:40:00,1.76095,1.7614,1.7603,1.76095,2415000000.0
2009-07-20 15:45:00,1.76095,1.7615,1.7606,1.76085,2068600000.0
2009-07-20 15:50:00,1.76085,1.76205,1.76085,1.7618,1445600000.0
2009-07-20 15:55:00,1.76205,1.7623,1.7616,1.762,1610000000.0
2009-07-20 16:00:00,1.76195,1.7632,1.76195,1.7628,1618800000.0
2009-07-20 16:05:00,1.7628,1.7631,1.7623,1.76235,1501000000.0
2009-07-20 16:10:00,1.76235,1.76315,1.76185,1.76315,1979200000.0
2009-07-20 16:15:00,1.7631,1.76355,1.76295,1.7634,1609999999.0
2009-07-20 16:20:00,1.76335,1.76365,1.7628,1.7634,1664800000.0
2009-07-20 16:25:00,1.7634,1.76365,1.76265,1.7633,1698000000.0
2009-07-20 16:30:00,1.7634,1.76355,1.7612,1.7615,1745000000.0
2009-07-20 16:35:00,1.7615,1.76245,1.76135,1.7618,2143000005.0
2009-07-20 16:40:00,1.7618,1.76235,1.76135,1.76235,1890600000.0
2009-07-20 16:45:00,1.7623,1.76245,1.76145,1.7618,1805999999.0
2009-07-20 16:50:00,1.7618,1.762,1.76135,1.7617,1834800000.0
2009-07-20 16:55:00,1.7617,1.762,1.7609,1.7618,2079000000.0
2009-07-20 17:00:00,1.7617,1.76265,1.76145,1.76255,909400000.0
2009-07-20 17:05:00,1.76255,1.76255,1.76195,1.7621,1640600000.0
2009-07-20 17:10:00,1.7621,1.7633,1.7621,1.76305,1110200000.0
2009-07-20 17:15:00,1.763,1.7632,1.762,1.7622,897800000.0
2009-07-20 17:20:00,1.7622,1.76255,1.76175,1.76205,970000000.0
2009-07-20 17:25:00,1.762,1.7627,1.7617,1.76255,1391800001.0
2009-07-20 17:30:00,1.7625,1.764,1.76245,1.76355,1990600000.0
2009-07-20 17:35:00,1.7634,1.7635,1.76255,1.7631,1160200000.0
2009-07-20 17:40:00,1.7631,1.76365,1.7628,1.763,2218599999.0
2009-07-20 17:45:00,1.76295,1.76295,1.76225,1.76245,1741600000.0
2009-07-20 17:50:00,1.76245,1.76305,1.76215,1.76285,1793000000.0
2009-07-20 17:55:00,1.7629,1.7632,1.7625,1.76265,1745999999.0
2009-07-20 18:00:00,1.76265,1.76335,1.76255,1.76305,1929800000.0
2009-07-20 18:05:00,1.763,1.76365,1.76295,1.76335,1471400000.0
2009-07-20 18:10:00,1.76335,1.76375,1.76245,1.76295,2092600000.0
2009-07-20 18:15:00,1.7629,1.7642,1.76275,1.7631,2689400000.0
2009-07-20 18:20:00,1.763,1.76465,1.763,1.76415,2262200003.0
2009-07-20 18:25:00,1.7642,1.76465,1.7642,1.7644,1359000000.0
2009-07-20 18:30:00,1.7644,1.76545,1.76415,1.76505,1628200001.0
2009-07-20 18:35:00,1.7651,1.766,1.76505,1.7655,1804600000.0
2009-07-20 18:40:00,1.76545,1.76555,1.76475,1.76475,1177200000.0
2009-07-20 18:45:00,1.76475,1.76505,1.7639,1.7644,1616200000.0
2009-07-20 18:50:00,1.7645,1.7649,1.7642,1.7646,1632200000.0
2009-07-20 18:55:00,1.7646,1.76525,1.76415,1.76475,1889999999.0
2009-07-20 19:00:00,1.76475,1.765,1.7642,1.7644,1788400000.0
2009-07-20 19:05:00,1.76445,1.76525,1.7644,1.7651,729800000.0
2009-07-20 19:10:00,1.7651,1.76565,1.7648,1.7651,1255000001.0
2009-07-20 19:15:00,1.76525,1.76585,1.7651,1.7658,1699400000.0
2009-07-20 19:20:00,1.76565,1.7659,1.76525,1.76525,2292800002.0
2009-07-20 19:25:00,1.7653,1.76535,1.7648,1.7649,1489999999.0
2009-07-20 19:30:00,1.76485,1.76585,1.76485,1.7651,1294800000.0
2009-07-20 19:35:00,1.76515,1.76585,1.765,1.7655,1220800000.0
2009-07-20 19:40:00,1.76545,1.7657,1.76515,1.76555,754400002.0
2009-07-20 19:45:00,1.76555,1.76565,1.76515,1.7653,912400000.0
2009-07-20 19:50:00,1.7653,1.7658,1.76505,1.7656,854400000.0
2009-07-20 19:55:00,1.7656,1.76625,1.7653,1.76585,866800000.0
2009-07-20 20:00:00,1.76585,1.7663,1.7657,1.7662,885800000.0
2009-07-20 20:05:00,1.7662,1.7664,1.7659,1.76625,744000000.0
2009-07-20 20:10:00,1.766,1.7666,1.7659,1.7663,1041600000.0
2009-07-20 20:15:00,1.7663,1.76635,1.76565,1.7659,908000000.0
2009-07-20 20:20:00,1.76575,1.766,1.76535,1.76575,1070200000.0
2009-07-20 20:25:00,1.76575,1.7663,1.76575,1.76615,957200000.0
2009-07-20 20:30:00,1.76615,1.76675,1.7658,1.76675,1143200000.0
2009-07-20 20:35:00,1.7665,1.76735,1.76635,1.767,1105600000.0
2009-07-20 20:40:00,1.767,1.76745,1.7662,1.76665,1357599999.0
2009-07-20 20:45:00,1.76665,1.7667,1.7663,1.76665,914399999.0
2009-07-20 20:50:00,1.76665,1.76705,1.7663,1.76655,1429600000.0
2009-07-20 20:55:00,1.76655,1.7682,1.7665,1.7678,1689000000.0
2009-07-20 21:00:00,1.7678,1.7678,1.76645,1.76715,1293400000.0
2009-07-20 21:05:00,1.76715,1.76765,1.76655,1.76715,1728000000.0
2009-07-20 21:10:00,1.7673,1.7685,1.76685,1.76725,2063199999.0
2009-07-20 21:15:00,1.76725,1.76745,1.7668,1.7669,922599999.0
2009-07-20 21:20:00,1.76695,1.76735,1.7668,1.7672,768400000.0
2009-07-20 21:25:00,1.7672,1.7676,1.76685,1.7672,913400000.0
2009-07-20 21:30:00,1.76725,1.7675,1.76655,1.76685,1039400000.0
2009-07-20 21:35:00,1.7668,1.76755,1.7668,1.767,1497200000.0
2009-07-20 21:40:00,1.767,1.7679,1.76685,1.76715,2052400005.0
2009-07-20 21:45:00,1.7671,1.7673,1.76665,1.7668,1536600000.0
2009-07-20 21:50:00,1.76685,1.7675,1.7668,1.76745,1295800004.0
2009-07-20 21:55:00,1.76735,1.76785,1.76705,1.7673,1228600001.0
2009-07-20 22:00:00,1.7674,1.76745,1.7659,1.76675,1146800000.0
2009-07-20 22:05:00,1.7669,1.7669,1.76545,1.76615,827000000.0
2009-07-20 22:10:00,1.7662,1.76695,1.7661,1.76655,1468999997.0
2009-07-20 22:15:00,1.7666,1.7669,1.76635,1.76645,743999999.0
2009-07-20 22:20:00,1.76645,1.76655,1.76575,1.76585,537000000.0
2009-07-20 22:25:00,1.7658,1.76615,1.7655,1.76555,838800000.0
2009-07-20 22:30:00,1.76555,1.766,1.76555,1.76585,363800000.0
2009-07-20 22:35:00,1.76585,1.76605,1.76565,1.76605,216400000.0
2009-07-20 22:40:00,1.76605,1.76675,1.766,1.76665,345800000.0
2009-07-20 22:45:00,1.76665,1.76705,1.7666,1.76685,827000002.0
2009-07-20 22:50:00,1.7668,1.7672,1.7665,1.7667,889999999.0
2009-07-20 22:55:00,1.7666,1.7675,1.7664,1.76695,435800000.0
2009-07-20 23:00:00,1.76695,1.76715,1.7665,1.76655,129400000.0
2009-07-20 23:05:00,1.76665,1.7671,1.7665,1.767,73600000.0
2009-07-20 23:10:00,1.76705,1.7671,1.76655,1.76685,47800000.0
2009-07-20 23:15:00,1.7669,1.767,1.7666,1.76675,101800000.0
2009-07-20 23:20:00,1.7667,1.7669,1.76645,1.7667,87600000.0
2009-07-20 23:25:00,1.76624,1.76675,1.76624,1.7667,113000000.0
2009-07-20 23:30:00,1.7667,1.7672,1.76635,1.76685,209000000.0
2009-07-20 23:35:00,1.7669,1.76715,1.76615,1.76665,222200000.0
2009-07-20 23:40:00,1.7667,1.76715,1.76655,1.76715,143800000.0
2009-07-20 23:45:00,1.7667,1.76745,1.7667,1.76745,122000000.0
2009-07-20 23:50:00,1.7675,1.7675,1.76635,1.76665,362400000.0
2009-07-20 23:55:00,1.76665,1.76695,1.76665,1.7669,72800000.0
2009-07-21 00:00:00,1.7669,1.76705,1.76575,1.7669,177600000.0
2009-07-21 00:05:00,1.7669,1.76695,1.76655,1.7668,206200000.0
2009-07-21 00:10:00,1.7668,1.7673,1.76665,1.76695,192800000.0
2009-07-21 00:15:00,1.767,1.767,1.7666,1.76675,63800000.0
2009-07-21 00:20:00,1.76675,1.7668,1.7666,1.76665,55000000.0
2009-07-21 00:25:00,1.7666,1.7668,1.76645,1.7665,220000000.0
2009-07-21 00:30:00,1.7665,1.76695,1.76615,1.76665,279400000.0
2009-07-21 00:35:00,1.76655,1.76695,1.76565,1.7668,260600000.0
2009-07-21 00:40:00,1.7668,1.7673,1.76665,1.76695,294600000.0
2009-07-21 00:45:00,1.767,1.76715,1.7661,1.7668,484200000.0
2009-07-21 00:50:00,1.76685,1.7674,1.7666,1.767,508400000.0
2009-07-21 00:55:00,1.76725,1.7674,1.767,1.76725,271400000.0
2009-07-21 01:00:00,1.7672,1.7672,1.7661,1.76685,215800000.0
2009-07-21 01:05:00,1.76685,1.76695,1.7668,1.76685,302400000.0
2009-07-21 01:10:00,1.76685,1.7669,1.7661,1.7662,365800000.0
2009-07-21 01:15:00,1.7662,1.7663,1.76595,1.76625,155600000.0
2009-07-21 01:20:00,1.76625,1.7666,1.7658,1.7659,223200000.0
2009-07-21 01:25:00,1.76645,1.76655,1.7657,1.7662,145400000.0
2009-07-21 01:30:00,1.76625,1.76625,1.76565,1.7657,192200000.0
2009-07-21 01:35:00,1.76575,1.7658,1.7653,1.76565,222000000.0
2009-07-21 01:40:00,1.76565,1.76655,1.7656,1.76625,457600000.0
2009-07-21 01:45:00,1.7662,1.7666,1.7659,1.76645,576400000.0
2009-07-21 01:50:00,1.76635,1.7665,1.76605,1.7663,300200000.0
2009-07-21 01:55:00,1.76635,1.76635,1.7657,1.76615,414200000.0
2009-07-21 02:00:00,1.76615,1.76645,1.76605,1.76625,583800000.0
2009-07-21 02:05:00,1.76625,1.7664,1.76565,1.76585,570000000.0
2009-07-21 02:10:00,1.76585,1.76605,1.76565,1.76595,304800000.0
2009-07-21 02:15:00,1.76595,1.766,1.76515,1.7657,417800000.0
2009-07-21 02:20:00,1.76565,1.76575,1.76525,1.76545,485600000.0
2009-07-21 02:25:00,1.76545,1.7657,1.76525,1.7654,664600000.0
2009-07-21 02:30:00,1.7655,1.76585,1.7654,1.76555,316400000.0
2009-07-21 02:35:00,1.7656,1.76615,1.76525,1.76565,407200000.0
2009-07-21 02:40:00,1.7655,1.7657,1.76505,1.76505,611000000.0
2009-07-21 02:45:00,1.76505,1.7653,1.76505,1.7651,589200000.0
2009-07-21 02:50:00,1.7651,1.7655,1.76505,1.76515,565400000.0
2009-07-21 02:55:00,1.7652,1.76605,1.7651,1.7652,1001600000.0
2009-07-21 03:00:00,1.7652,1.7656,1.7651,1.7654,913800000.0
2009-07-21 03:05:00,1.7655,1.7655,1.76535,1.7655,291600000.0
2009-07-21 03:10:00,1.7655,1.7655,1.76485,1.7652,613000000.0
2009-07-21 03:15:00,1.7652,1.76605,1.7652,1.76555,614000000.0
2009-07-21 03:20:00,1.76555,1.7662,1.7655,1.76555,936400000.0
2009-07-21 03:25:00,1.7656,1.7659,1.76525,1.7656,472600000.0
2009-07-21 03:30:00,1.76565,1.76605,1.76555,1.76595,669600000.0
2009-07-21 03:35:00,1.7659,1.76635,1.76575,1.76615,766800000.0
2009-07-21 03:40:00,1.7662,1.76635,1.76595,1.7662,439200000.0
2009-07-21 03:45:00,1.7662,1.7662,1.76545,1.76545,477200000.0
2009-07-21 03:50:00,1.76545,1.76605,1.7653,1.76545,673800000.0
2009-07-21 03:55:00,1.76545,1.7656,1.7647,1.765,669000000.0
2009-07-21 04:00:00,1.76495,1.76575,1.7649,1.7656,595400000.0
2009-07-21 04:05:00,1.7656,1.76565,1.7651,1.7655,813400000.0
2009-07-21 04:10:00,1.76545,1.7655,1.76495,1.76505,540400000.0
2009-07-21 04:15:00,1.76505,1.7655,1.76495,1.76545,542800000.0
2009-07-21 04:20:00,1.76545,1.7655,1.765,1.76505,588000000.0
2009-07-21 04:25:00,1.7651,1.7652,1.7649,1.7649,241600000.0
2009-07-21 04:30:00,1.7649,1.7654,1.7649,1.7651,301800000.0
2009-07-21 04:35:00,1.76515,1.7656,1.7651,1.7655,355200000.0
2009-07-21 04:40:00,1.7654,1.76545,1.7648,1.76515,531200000.0
2009-07-21 04:45:00,1.7651,1.76575,1.76485,1.76545,505200000.0
2009-07-21 04:50:00,1.76545,1.7655,1.765,1.765,365400000.0
2009-07-21 04:55:00,1.765,1.76545,1.76485,1.7652,398200000.0
2009-07-21 05:00:00,1.7652,1.76525,1.7648,1.7648,316200000.0
2009-07-21 05:05:00,1.7648,1.76535,1.76452,1.76458,485400000.0
2009-07-21 05:10:00,1.76495,1.7653,1.76485,1.7651,219400000.0
2009-07-21 05:15:00,1.7651,1.7657,1.7651,1.7656,458200000.0
2009-07-21 05:20:00,1.76565,1.76595,1.76535,1.76585,345400000.0
2009-07-21 05:25:00,1.7658,1.7659,1.76525,1.76575,280400000.0
2009-07-21 05:30:00,1.76575,1.76585,1.7651,1.7653,289400000.0
2009-07-21 05:35:00,1.76545,1.76555,1.7652,1.7653,278400000.0
2009-07-21 05:40:00,1.7653,1.76575,1.7653,1.7656,307800000.0
2009-07-21 05:45:00,1.7656,1.7658,1.7654,1.76545,378000000.0
2009-07-21 05:50:00,1.7655,1.766,1.76535,1.76595,474600000.0
2009-07-21 05:55:00,1.76595,1.76645,1.76575,1.76595,405000000.0
2009-07-21 06:00:00,1.7659,1.7664,1.76555,1.76565,691400000.0
2009-07-21 06:05:00,1.7657,1.7658,1.7652,1.7657,712600000.0
2009-07-21 06:10:00,1.7658,1.7665,1.7658,1.766,630200000.0
2009-07-21 06:15:00,1.766,1.76645,1.76585,1.76615,525800000.0
2009-07-21 06:20:00,1.76615,1.76635,1.76586,1.76595,581600000.0
2009-07-21 06:25:00,1.766,1.76635,1.76575,1.766,369000000.0
2009-07-21 06:30:00,1.7661,1.76645,1.7658,1.76625,414600000.0
2009-07-21 06:35:00,1.76625,1.7664,1.76605,1.7662,189200000.0
2009-07-21 06:40:00,1.76625,1.76665,1.766,1.7661,425200000.0
2009-07-21 06:45:00,1.766,1.7665,1.7658,1.7664,238400000.0
2009-07-21 06:50:00,1.7664,1.7666,1.76565,1.76565,372600000.0
2009-07-21 06:55:00,1.76565,1.766,1.76555,1.766,499000000.0
2009-07-21 07:00:00,1.76565,1.7661,1.76545,1.76575,816200000.0
2009-07-21 07:05:00,1.7658,1.7662,1.76555,1.76585,578200000.0
2009-07-21 07:10:00,1.76585,1.7659,1.76545,1.76545,417400000.0
2009-07-21 07:15:00,1.76545,1.7655,1.76495,1.7652,325200000.0
2009-07-21 07:20:00,1.7651,1.76585,1.7649,1.7656,714600000.0
2009-07-21 07:25:00,1.7656,1.7658,1.76535,1.76535,452800000.0
2009-07-21 07:30:00,1.7654,1.766,1.76525,1.7658,466000000.0
2009-07-21 07:35:00,1.7658,1.766,1.76515,1.7655,673400000.0
2009-07-21 07:40:00,1.7655,1.76595,1.7652,1.76545,514200000.0
2009-07-21 07:45:00,1.7654,1.7656,1.76515,1.76525,417600000.0
2009-07-21 07:50:00,1.76525,1.76555,1.765,1.76545,401800000.0
2009-07-21 07:55:00,1.76545,1.76575,1.76495,1.7652,938400000.0
2009-07-21 08:00:00,1.76505,1.76555,1.7644,1.76455,926400000.0
2009-07-21 08:05:00,1.76455,1.7649,1.7637,1.76395,1265200000.0
2009-07-21 08:10:00,1.76405,1.76455,1.7638,1.76445,818000000.0
2009-07-21 08:15:00,1.7644,1.76545,1.7639,1.76535,963800000.0
2009-07-21 08:20:00,1.76535,1.76535,1.76385,1.7642,1488400000.0
2009-07-21 08:25:00,1.7642,1.7651,1.76375,1.7643,897400000.0
2009-07-21 08:30:00,1.76425,1.76465,1.76275,1.76375,1824600000.0
2009-07-21 08:35:00,1.76365,1.7639,1.7633,1.7635,1227400000.0
2009-07-21 08:40:00,1.7634,1.7648,1.7634,1.7646,1833800000.0
2009-07-21 08:45:00,1.76475,1.7648,1.76335,1.7634,1300000000.0
2009-07-21 08:50:00,1.76335,1.7637,1.76305,1.76315,1557000000.0
2009-07-21 08:55:00,1.76315,1.7644,1.76295,1.7637,2205800000.0
2009-07-21 09:00:00,1.7637,1.7643,1.76335,1.764,2434200004.0
2009-07-21 09:05:00,1.764,1.7647,1.76385,1.76405,1548599998.0
2009-07-21 09:10:00,1.76365,1.76415,1.7618,1.7625,3472200002.0
2009-07-21 09:15:00,1.7625,1.7632,1.7618,1.76235,2169600002.0
2009-07-21 09:20:00,1.76235,1.76305,1.76185,1.76275,2014400000.0
2009-07-21 09:25:00,1.76275,1.76285,1.76145,1.7619,2251999998.0
2009-07-21 09:30:00,1.76185,1.7621,1.7611,1.76195,2032399999.0
2009-07-21 09:35:00,1.76195,1.762,1.76095,1.76115,1737399999.0
2009-07-21 09:40:00,1.76115,1.7623,1.7611,1.76145,2396000000.0
2009-07-21 09:45:00,1.76145,1.7616,1.7593,1.7594,2545000000.0
2009-07-21 09:50:00,1.7595,1.7596,1.75775,1.7583,2448000000.0
2009-07-21 09:55:00,1.75825,1.75975,1.7575,1.7576,1635400000.0
2009-07-21 10:00:00,1.7576,1.7595,1.7575,1.7576,2382400002.0
2009-07-21 10:05:00,1.7577,1.758,1.7557,1.75595,2258199999.0
2009-07-21 10:10:00,1.75595,1.757,1.7557,1.7564,1945000001.0
2009-07-21 10:15:00,1.75635,1.75675,1.7558,1.75655,1972400000.0
2009-07-21 10:20:00,1.7565,1.7568,1.75585,1.75605,1382600000.0
2009-07-21 10:25:00,1.75615,1.75645,1.75585,1.7563,1679200000.0
2009-07-21 10:30:00,1.7563,1.75715,1.75595,1.75685,1651600000.0
2009-07-21 10:35:00,1.75685,1.7574,1.7557,1.7557,1795400000.0
2009-07-21 10:40:00,1.7557,1.75595,1.75425,1.7558,1696600001.0
2009-07-21 10:45:00,1.7557,1.7565,1.7552,1.7565,1338600001.0
2009-07-21 10:50:00,1.7565,1.7572,1.75575,1.756,1632199999.0
2009-07-21 10:55:00,1.75595,1.75605,1.7547,1.75525,1298000000.0
2009-07-21 11:00:00,1.75525,1.75615,1.7549,1.7555,1322199999.0
2009-07-21 11:05:00,1.7555,1.75585,1.75485,1.75495,1725799999.0
2009-07-21 11:10:00,1.75495,1.75585,1.75495,1.7555,1264200000.0
2009-07-21 11:15:00,1.7554,1.75555,1.75385,1.75385,1894600000.0
2009-07-21 11:20:00,1.75405,1.75505,1.75345,1.7536,1644000000.0
2009-07-21 11:25:00,1.7536,1.75375,1.7523,1.7531,1822800000.0
2009-07-21 11:30:00,1.7531,1.75345,1.7526,1.7532,1470800001.0
2009-07-21 11:35:00,1.7532,1.75335,1.7527,1.75285,586600000.0
2009-07-21 11:40:00,1.75275,1.75415,1.75225,1.75375,1864500001.0
2009-07-21 11:45:00,1.75375,1.75475,1.75375,1.75465,1540400000.0
2009-07-21 11:50:00,1.75475,1.75535,1.75325,1.75395,1334400000.0
2009-07-21 11:55:00,1.7539,1.75435,1.7537,1.7539,1371400000.0
2009-07-21 12:00:00,1.7539,1.75445,1.7539,1.7541,1419600000.0
2009-07-21 12:05:00,1.7542,1.7542,1.75345,1.75365,1370200000.0
2009-07-21 12:10:00,1.75365,1.7542,1.75345,1.7536,977600000.0
2009-07-21 12:15:00,1.75365,1.7544,1.75355,1.7541,1063800000.0
2009-07-21 12:20:00,1.75405,1.7546,1.7539,1.754,1058600000.0
2009-07-21 12:25:00,1.754,1.75435,1.7535,1.7535,1030000000.0
2009-07-21 12:30:00,1.7535,1.7537,1.7527,1.7528,1259800000.0
2009-07-21 12:35:00,1.7528,1.7534,1.75245,1.753,921400000.0
2009-07-21 12:40:00,1.75295,1.75295,1.7522,1.75245,1094400000.0
2009-07-21 12:45:00,1.75245,1.7531,1.7523,1.75295,1221999999.0
2009-07-21 12:50:00,1.7529,1.75305,1.7522,1.75235,1344799999.0
2009-07-21 12:55:00,1.75235,1.7528,1.75205,1.7527,1082200000.0
2009-07-21 13:00:00,1.75285,1.75285,1.75105,1.75135,1201400000.0
2009-07-21 13:05:00,1.7513,1.7519,1.751,1.75185,1411499999.0
2009-07-21 13:10:00,1.7519,1.75195,1.75125,1.75175,1139600000.0
2009-07-21 13:15:00,1.7516,1.7521,1.75115,1.75205,1869600001.0
2009-07-21 13:20:00,1.75205,1.7537,1.75205,1.75275,1492400000.0
2009-07-21 13:25:00,1.75275,1.7537,1.7527,1.7533,1348200000.0
2009-07-21 13:30:00,1.75335,1.75395,1.75305,1.75335,2068200000.0
2009-07-21 13:35:00,1.75335,1.75485,1.7531,1.7546,2472800001.0
2009-07-21 13:40:00,1.75465,1.7549,1.75385,1.7546,2347399997.0
2009-07-21 13:45:00,1.75455,1.75485,1.75375,1.7539,1494600000.0
2009-07-21 13:50:00,1.7539,1.7545,1.75375,1.7538,1494200001.0
2009-07-21 13:55:00,1.7538,1.75485,1.7534,1.7541,2077200003.0
2009-07-21 14:00:00,1.75415,1.7544,1.7536,1.75435,1850000000.0
2009-07-21 14:05:00,1.75445,1.75465,1.75395,1.7545,1735200000.0
2009-07-21 14:10:00,1.75445,1.755,1.7542,1.755,1583600003.0
2009-07-21 14:15:00,1.755,1.75505,1.75415,1.7544,1233600000.0
2009-07-21 14:20:00,1.75435,1.75505,1.7541,1.7545,1059800000.0
2009-07-21 14:25:00,1.7545,1.755,1.7538,1.7549,920000000.0
2009-07-21 14:30:00,1.75495,1.7562,1.7547,1.75565,1406200000.0
2009-07-21 14:35:00,1.7557,1.75665,1.75565,1.7566,1698000000.0
2009-07-21 14:40:00,1.7567,1.75675,1.75605,1.75645,1760399998.0
2009-07-21 14:45:00,1.7565,1.75675,1.7555,1.75565,1269200001.0
2009-07-21 14:50:00,1.75565,1.7561,1.7553,1.7556,2020000000.0
2009-07-21 14:55:00,1.7556,1.75585,1.7549,1.75545,1352600000.0
2009-07-21 15:00:00,1.75545,1.757,1.75545,1.7564,1714000001.0
2009-07-21 15:05:00,1.7564,1.7572,1.75445,1.7549,2230800001.0
2009-07-21 15:10:00,1.75495,1.7551,1.75215,1.7528,2010800000.0
2009-07-21 15:15:00,1.7527,1.75305,1.75225,1.7527,1386800000.0
2009-07-21 15:20:00,1.7527,1.75285,1.7524,1.75275,1350600000.0
2009-07-21 15:25:00,1.75275,1.7531,1.75185,1.7519,1394000000.0
2009-07-21 15:30:00,1.7519,1.7532,1.7486,1.74995,2514600000.0
2009-07-21 15:35:00,1.75015,1.752,1.7498,1.752,1720500000.0
2009-07-21 15:40:00,1.752,1.75325,1.7517,1.7525,2450200000.0
2009-07-21 15:45:00,1.7525,1.7538,1.752,1.7532,2646400001.0
2009-07-21 15:50:00,1.7532,1.7533,1.75225,1.7525,2426600002.0
2009-07-21 15:55:00,1.7525,1.75425,1.7524,1.7541,2345600000.0
2009-07-21 16:00:00,1.7541,1.755,1.75375,1.7541,2196880002.0
2009-07-21 16:05:00,1.75425,1.7546,1.7535,1.75445,2429999999.0
2009-07-21 16:10:00,1.7545,1.7546,1.75335,1.75405,2444400000.0
2009-07-21 16:15:00,1.75395,1.75455,1.7537,1.7543,1853200000.0
2009-07-21 16:20:00,1.7543,1.75535,1.75425,1.75445,1963200000.0
2009-07-21 16:25:00,1.75445,1.75485,1.75415,1.7548,1541000000.0
2009-07-21 16:30:00,1.7548,1.7555,1.75455,1.7553,1385800000.0
2009-07-21 16:35:00,1.7553,1.7555,1.75415,1.75415,1658600000.0
2009-07-21 16:40:00,1.75425,1.75465,1.75365,1.7538,1614200000.0
2009-07-21 16:45:00,1.7538,1.75435,1.75335,1.75375,1335300000.0
2009-07-21 16:50:00,1.75375,1.7552,1.7536,1.7549,1887800000.0
2009-07-21 16:55:00,1.75495,1.7551,1.7538,1.75425,2150600000.0
2009-07-21 17:00:00,1.7543,1.75445,1.75275,1.75315,1502400000.0
2009-07-21 17:05:00,1.75315,1.75335,1.75255,1.7529,1788200000.0
2009-07-21 17:10:00,1.7529,1.75295,1.75225,1.75255,1550200000.0
2009-07-21 17:15:00,1.75255,1.75275,1.75215,1.7522,1972100000.0
2009-07-21 17:20:00,1.7522,1.753,1.75215,1.75295,1080590000.0
2009-07-21 17:25:00,1.753,1.75365,1.75295,1.75355,1263400000.0
2009-07-21 17:30:00,1.7536,1.7536,1.75225,1.75245,1525400000.0
2009-07-21 17:35:00,1.7525,1.7537,1.7524,1.75325,1625800000.0
2009-07-21 17:40:00,1.75325,1.75375,1.75255,1.75345,1607000000.0
2009-07-21 17:45:00,1.75345,1.7538,1.75285,1.75355,1654800000.0
2009-07-21 17:50:00,1.7535,1.75395,1.7531,1.75355,1264600000.0
2009-07-21 17:55:00,1.75345,1.7537,1.7528,1.7531,2089200000.0
2009-07-21 18:00:00,1.7531,1.75315,1.7512,1.75195,1477210000.0
2009-07-21 18:05:00,1.75195,1.7521,1.7516,1.7519,901200000.0
2009-07-21 18:10:00,1.75185,1.7521,1.75145,1.752,783800000.0
2009-07-21 18:15:00,1.75195,1.7521,1.7513,1.75155,1162600000.0
2009-07-21 18:20:00,1.75165,1.7521,1.75125,1.7519,1434200000.0
2009-07-21 18:25:00,1.75185,1.75225,1.7516,1.75185,1227600001.0
2009-07-21 18:30:00,1.75185,1.752,1.75105,1.75175,1089800000.0
2009-07-21 18:35:00,1.75175,1.75195,1.7513,1.7514,797400000.0
2009-07-21 18:40:00,1.7514,1.75185,1.75105,1.75155,846000000.0
2009-07-21 18:45:00,1.75155,1.75215,1.7512,1.7519,1781600000.0
2009-07-21 18:50:00,1.75195,1.75225,1.75155,1.7518,1294000000.0
2009-07-21 18:55:00,1.7518,1.7521,1.75105,1.7515,1827400000.0
2009-07-21 19:00:00,1.7515,1.75275,1.7512,1.75205,1745199999.0
2009-07-21 19:05:00,1.752,1.75245,1.7517,1.7519,1305200000.0
2009-07-21 19:10:00,1.75195,1.75345,1.7519,1.7531,1529600000.0
2009-07-21 19:15:00,1.7531,1.7535,1.7526,1.7531,1598400001.0
2009-07-21 19:20:00,1.7531,1.75355,1.7528,1.753,816200001.0
2009-07-21 19:25:00,1.7529,1.75395,1.75285,1.7534,1344400000.0
2009-07-21 19:30:00,1.75325,1.75375,1.75315,1.7535,1069399998.0
2009-07-21 19:35:00,1.75345,1.7536,1.75295,1.7534,2036399990.0
2009-07-21 19:40:00,1.75345,1.75395,1.753,1.75395,2290199997.0
2009-07-21 19:45:00,1.7539,1.75505,1.75375,1.75475,1232600000.0
2009-07-21 19:50:00,1.75475,1.755,1.75455,1.75485,1053399998.0
2009-07-21 19:55:00,1.75485,1.75515,1.75415,1.7542,1127600000.0
2009-07-21 20:00:00,1.7542,1.7547,1.75415,1.75435,1142600000.0
2009-07-21 20:05:00,1.7544,1.7547,1.7542,1.75435,1140400000.0
2009-07-21 20:10:00,1.7543,1.75455,1.75375,1.75395,1637000001.0
2009-07-21 20:15:00,1.75375,1.7546,1.75375,1.7544,1308000000.0
2009-07-21 20:20:00,1.7544,1.75505,1.75435,1.75475,968000000.0
2009-07-21 20:25:00,1.75475,1.75545,1.7544,1.7553,1290200000.0
2009-07-21 20:30:00,1.7553,1.7556,1.75495,1.75505,1226200002.0
2009-07-21 20:35:00,1.75505,1.7552,1.7547,1.75515,1097400000.0
2009-07-21 20:40:00,1.75515,1.75525,1.7547,1.755,913800000.0
2009-07-21 20:45:00,1.75495,1.7555,1.7549,1.75545,1297200000.0
2009-07-21 20:50:00,1.75545,1.7555,1.7549,1.7554,1217000000.0
2009-07-21 20:55:00,1.7554,1.7557,1.7549,1.7554,1278000000.0
2009-07-21 21:00:00,1.75535,1.75555,1.7544,1.75465,968400000.0
2009-07-21 21:05:00,1.75465,1.7551,1.75445,1.7545,714600000.0
2009-07-21 21:10:00,1.7545,1.75505,1.75445,1.75455,864200000.0
2009-07-21 21:15:00,1.75455,1.75505,1.7545,1.7545,573600000.0
2009-07-21 21:20:00,1.7545,1.75465,1.75425,1.7546,848000000.0
2009-07-21 21:25:00,1.7546,1.7547,1.754,1.75415,1215400000.0
2009-07-21 21:30:00,1.75415,1.75485,1.7541,1.75445,993000000.0
2009-07-21 21:35:00,1.75445,1.75485,1.75445,1.7548,770000000.0
2009-07-21 21:40:00,1.75475,1.7551,1.75425,1.75495,1771400000.0
2009-07-21 21:45:00,1.75495,1.7551,1.75455,1.75465,1531200000.0
2009-07-21 21:50:00,1.7548,1.75535,1.7543,1.75495,1599200000.0
2009-07-21 21:55:00,1.75495,1.7553,1.75425,1.75475,1410400000.0
2009-07-21 22:00:00,1.75475,1.7553,1.7543,1.75485,929600000.0
2009-07-21 22:05:00,1.75475,1.75525,1.7546,1.7548,649400002.0
2009-07-21 22:10:00,1.75475,1.75565,1.75475,1.755,827400000.0
2009-07-21 22:15:00,1.755,1.7555,1.7545,1.75505,1370600002.0
2009-07-21 22:20:00,1.75515,1.75615,1.75515,1.75565,880000000.0
2009-07-21 22:25:00,1.75565,1.75565,1.7544,1.75445,495200000.0
2009-07-21 22:30:00,1.7546,1.75535,1.7544,1.7547,1424800001.0
2009-07-21 22:35:00,1.7547,1.7549,1.75445,1.75455,434600000.0
2009-07-21 22:40:00,1.75445,1.75505,1.75395,1.7549,898600000.0
2009-07-21 22:45:00,1.7549,1.75525,1.75415,1.7544,927400000.0
2009-07-21 22:50:00,1.7544,1.75515,1.75385,1.7547,627800000.0
2009-07-21 22:55:00,1.75465,1.75475,1.7536,1.75405,445400000.0
2009-07-21 23:00:00,1.75405,1.75495,1.75385,1.7546,262200000.0
2009-07-21 23:05:00,1.7546,1.75485,1.7543,1.7548,99200000.0
2009-07-21 23:10:00,1.75485,1.75525,1.7547,1.7552,136000000.0
2009-07-21 23:15:00,1.7552,1.75545,1.75455,1.7551,155600000.0
2009-07-21 23:20:00,1.75575,1.75585,1.75485,1.7554,362600001.0
2009-07-21 23:25:00,1.7554,1.7554,1.7544,1.7547,131700000.0
2009-07-21 23:30:00,1.75475,1.75475,1.75355,1.75395,452500000.0
2009-07-21 23:35:00,1.7539,1.75425,1.7536,1.75415,234800000.0
2009-07-21 23:40:00,1.7541,1.7547,1.7536,1.7547,314400000.0
2009-07-21 23:45:00,1.75435,1.75475,1.7537,1.754,457600000.0
2009-07-21 23:50:00,1.75435,1.7549,1.7538,1.75445,110000000.0
2009-07-21 23:55:00,1.75445,1.75455,1.7543,1.75435,84200000.0
2009-07-22 00:00:00,1.75425,1.7543,1.75343,1.75425,135000000.0
2009-07-22 00:05:00,1.7542,1.7544,1.75375,1.7541,122600000.0
2009-07-22 00:10:00,1.7541,1.75415,1.75395,1.754,106400000.0
2009-07-22 00:15:00,1.754,1.7541,1.75365,1.75365,160800000.0
2009-07-22 00:20:00,1.75365,1.75405,1.7534,1.7538,190800000.0
2009-07-22 00:25:00,1.7537,1.75385,1.75345,1.7536,155400000.0
2009-07-22 00:30:00,1.7536,1.7542,1.7536,1.7542,77400000.0
2009-07-22 00:35:00,1.7542,1.7542,1.75415,1.7542,32000000.0
2009-07-22 00:40:00,1.7542,1.7545,1.75395,1.75415,73800000.0
2009-07-22 00:45:00,1.75415,1.7544,1.7541,1.7544,73400000.0
2009-07-22 00:50:00,1.7544,1.75445,1.7536,1.7539,176000000.0
2009-07-22 00:55:00,1.7539,1.75395,1.75307,1.75385,442200000.0
2009-07-22 01:00:00,1.7538,1.75395,1.7537,1.7538,83600000.0
2009-07-22 01:05:00,1.7538,1.754,1.75365,1.75375,208200000.0
2009-07-22 01:10:00,1.75375,1.75385,1.75355,1.7538,273600000.0
2009-07-22 01:15:00,1.75375,1.75405,1.7537,1.7539,135800000.0
2009-07-22 01:20:00,1.75385,1.75385,1.7534,1.7535,590400000.0
2009-07-22 01:25:00,1.75355,1.75355,1.75315,1.7533,318000000.0
2009-07-22 01:30:00,1.75325,1.75345,1.7529,1.7533,312200000.0
2009-07-22 01:35:00,1.7533,1.7533,1.753,1.7532,175400000.0
2009-07-22 01:40:00,1.7532,1.75335,1.75295,1.7531,303000000.0
2009-07-22 01:45:00,1.75305,1.75355,1.7529,1.75335,484600000.0
2009-07-22 01:50:00,1.75325,1.75335,1.7528,1.7532,414200000.0
2009-07-22 01:55:00,1.7532,1.75345,1.75295,1.753,346200000.0
2009-07-22 02:00:00,1.7529,1.7533,1.75235,1.75305,706800000.0
2009-07-22 02:05:00,1.75305,1.7533,1.75255,1.75275,825000000.0
2009-07-22 02:10:00,1.75285,1.7529,1.75245,1.7527,567400000.0
2009-07-22 02:15:00,1.75275,1.75325,1.7526,1.75275,448800000.0
2009-07-22 02:20:00,1.75275,1.75325,1.75255,1.75305,529200000.0
2009-07-22 02:25:00,1.75305,1.7535,1.75305,1.75335,550000000.0
2009-07-22 02:30:00,1.75335,1.75345,1.75315,1.75325,358800000.0
2009-07-22 02:35:00,1.75335,1.75355,1.753,1.75325,900400000.0
2009-07-22 02:40:00,1.75325,1.75385,1.7528,1.753,631400000.0
2009-07-22 02:45:00,1.753,1.7531,1.75265,1.7528,331200000.0
2009-07-22 02:50:00,1.7528,1.75325,1.7525,1.7528,701000000.0
2009-07-22 02:55:00,1.7528,1.7533,1.75265,1.75295,834600000.0
2009-07-22 03:00:00,1.75295,1.7535,1.7528,1.75325,485400000.0
2009-07-22 03:05:00,1.7533,1.7539,1.753,1.75365,799200000.0
2009-07-22 03:10:00,1.75365,1.7537,1.75295,1.75305,724200001.0
2009-07-22 03:15:00,1.753,1.75325,1.75245,1.75275,743400000.0
2009-07-22 03:20:00,1.7527,1.7532,1.7527,1.75315,450800000.0
2009-07-22 03:25:00,1.7532,1.7536,1.75295,1.75295,365200000.0
2009-07-22 03:30:00,1.75295,1.75305,1.75255,1.75285,534600000.0
2009-07-22 03:35:00,1.7528,1.7531,1.75265,1.75305,283600000.0
2009-07-22 03:40:00,1.75305,1.7532,1.75295,1.75305,150400000.0
2009-07-22 03:45:00,1.753,1.75325,1.75265,1.75282,285200000.0
2009-07-22 03:50:00,1.75295,1.7532,1.7527,1.75305,497000000.0
2009-07-22 03:55:00,1.7531,1.75315,1.7529,1.75305,659200000.0
2009-07-22 04:00:00,1.75305,1.7531,1.75225,1.75255,773600000.0
2009-07-22 04:05:00,1.7526,1.75335,1.75245,1.7533,803400000.0
2009-07-22 04:10:00,1.75315,1.75345,1.75265,1.7528,590000000.0
2009-07-22 04:15:00,1.7528,1.7529,1.7519,1.7526,702600000.0
2009-07-22 04:20:00,1.75255,1.75295,1.7522,1.75285,534800000.0
2009-07-22 04:25:00,1.7529,1.7531,1.75275,1.75285,321800000.0
2009-07-22 04:30:00,1.75295,1.75305,1.75255,1.75285,587600000.0
2009-07-22 04:35:00,1.7528,1.75285,1.75245,1.7526,581200000.0
2009-07-22 04:40:00,1.7525,1.75305,1.7523,1.7527,318400000.0
2009-07-22 04:45:00,1.7527,1.75305,1.7527,1.7529,210600000.0
2009-07-22 04:50:00,1.7529,1.7531,1.7527,1.75275,365800000.0
2009-07-22 04:55:00,1.7528,1.75305,1.75255,1.75275,411600000.0
2009-07-22 05:00:00,1.75275,1.75305,1.7526,1.75285,450000000.0
2009-07-22 05:05:00,1.75285,1.75325,1.7528,1.75315,282400000.0
2009-07-22 05:10:00,1.75315,1.75325,1.753,1.7531,272600000.0
2009-07-22 05:15:00,1.7531,1.75315,1.7524,1.75255,290000000.0
2009-07-22 05:20:00,1.7525,1.7526,1.752,1.7523,512000000.0
2009-07-22 05:25:00,1.7523,1.7528,1.7521,1.7527,339400000.0
2009-07-22 05:30:00,1.7527,1.7527,1.7521,1.75235,285000000.0
2009-07-22 05:35:00,1.7524,1.7524,1.75195,1.7522,387000000.0
2009-07-22 05:40:00,1.7522,1.7524,1.752,1.75215,342600000.0
2009-07-22 05:45:00,1.75215,1.75275,1.75205,1.75235,584600000.0
2009-07-22 05:50:00,1.7524,1.75285,1.75175,1.7528,595600000.0
2009-07-22 05:55:00,1.7528,1.7529,1.7523,1.75245,307800000.0
2009-07-22 06:00:00,1.75245,1.75275,1.7522,1.75265,262200000.0
2009-07-22 06:05:00,1.7526,1.7527,1.7514,1.752,406900000.0
2009-07-22 06:10:00,1.752,1.7526,1.75195,1.75235,491800000.0
2009-07-22 06:15:00,1.75235,1.7525,1.7519,1.75225,304600000.0
2009-07-22 06:20:00,1.75235,1.7525,1.752,1.752,260000000.0
2009-07-22 06:25:00,1.752,1.7523,1.7519,1.75205,741200000.0
2009-07-22 06:30:00,1.75205,1.7523,1.75185,1.75195,415200000.0
2009-07-22 06:35:00,1.752,1.75215,1.75185,1.752,305000000.0
2009-07-22 06:40:00,1.75195,1.75225,1.7518,1.7519,209800000.0
2009-07-22 06:45:00,1.7519,1.75235,1.7517,1.75205,300200000.0
2009-07-22 06:50:00,1.7521,1.7522,1.75175,1.75185,264600000.0
2009-07-22 06:55:00,1.75185,1.75235,1.75165,1.75165,336400000.0
2009-07-22 07:00:00,1.75165,1.75205,1.7516,1.752,454400000.0
2009-07-22 07:05:00,1.752,1.7523,1.7514,1.75195,544200000.0
2009-07-22 07:10:00,1.75195,1.75205,1.7516,1.7518,466200000.0
2009-07-22 07:15:00,1.7517,1.752,1.7516,1.75175,569400000.0
2009-07-22 07:20:00,1.75175,1.7519,1.75155,1.75165,414800000.0
2009-07-22 07:25:00,1.7516,1.7521,1.751,1.75125,787200000.0
2009-07-22 07:30:00,1.7513,1.75145,1.7509,1.7511,592800000.0
2009-07-22 07:35:00,1.7511,1.75135,1.7505,1.7505,546600000.0
2009-07-22 07:40:00,1.7506,1.75085,1.7502,1.75065,635800000.0
2009-07-22 07:45:00,1.75065,1.75115,1.75005,1.7502,558200000.0
2009-07-22 07:50:00,1.7501,1.75065,1.74865,1.74905,950100000.0
2009-07-22 07:55:00,1.74915,1.7492,1.74755,1.74795,1215600000.0
2009-07-22 08:00:00,1.748,1.7486,1.747,1.7482,1555000000.0
2009-07-22 08:05:00,1.74815,1.74845,1.74755,1.74795,1281000000.0
2009-07-22 08:10:00,1.74795,1.74795,1.74625,1.74715,1322200000.0
2009-07-22 08:15:00,1.74715,1.7473,1.7462,1.7464,1044400000.0
2009-07-22 08:20:00,1.74635,1.7474,1.74605,1.74735,1509800000.0
2009-07-22 08:25:00,1.7472,1.74775,1.7467,1.7468,1307000001.0
2009-07-22 08:30:00,1.7467,1.7474,1.74655,1.747,1133400000.0
2009-07-22 08:35:00,1.747,1.74725,1.746,1.74705,1845399998.0
2009-07-22 08:40:00,1.74705,1.74735,1.7467,1.74725,1087800000.0
2009-07-22 08:45:00,1.74725,1.74755,1.74675,1.747,1296400000.0
2009-07-22 08:50:00,1.74755,1.7476,1.74635,1.7465,1476000000.0
2009-07-22 08:55:00,1.7464,1.74645,1.74525,1.74645,2063200000.0
2009-07-22 09:00:00,1.74645,1.74645,1.74515,1.74575,1542200000.0
2009-07-22 09:05:00,1.74585,1.74645,1.74545,1.7457,1732400000.0
2009-07-22 09:10:00,1.7456,1.7465,1.74545,1.74595,1945000000.0
2009-07-22 09:15:00,1.74595,1.7466,1.7447,1.74545,2110800001.0
2009-07-22 09:20:00,1.7454,1.74595,1.7449,1.74555,2218600000.0
2009-07-22 09:25:00,1.7456,1.7466,1.7454,1.7462,1794400001.0
2009-07-22 09:30:00,1.74625,1.7467,1.74585,1.74635,1781000000.0
2009-07-22 09:35:00,1.74635,1.7471,1.746,1.7468,2214199999.0
2009-07-22 09:40:00,1.7468,1.74705,1.746,1.74635,1655800000.0
2009-07-22 09:45:00,1.74655,1.74735,1.74645,1.74735,1059600000.0
2009-07-22 09:50:00,1.74735,1.7481,1.7469,1.7477,1878200000.0
2009-07-22 09:55:00,1.7477,1.74825,1.74735,1.7478,1586600000.0
2009-07-22 10:00:00,1.7478,1.7478,1.74625,1.7463,1533600000.0
2009-07-22 10:05:00,1.74625,1.7465,1.746,1.7464,1457600000.0
2009-07-22 10:10:00,1.74635,1.74675,1.746,1.7464,1461800000.0
2009-07-22 10:15:00,1.7464,1.74705,1.746,1.7466,1464400000.0
2009-07-22 10:20:00,1.74675,1.7476,1.74605,1.74675,1704400000.0
2009-07-22 10:25:00,1.74675,1.74695,1.74555,1.74595,1863000000.0
2009-07-22 10:30:00,1.74675,1.7504,1.74655,1.7489,1617600000.0
2009-07-22 10:35:00,1.7489,1.75,1.7489,1.74995,1485000000.0
2009-07-22 10:40:00,1.75,1.7502,1.7492,1.74995,1473800000.0
2009-07-22 10:45:00,1.75005,1.75145,1.75005,1.7506,2088400000.0
2009-07-22 10:50:00,1.75065,1.75095,1.74965,1.7497,1724800000.0
2009-07-22 10:55:00,1.7497,1.75105,1.74875,1.75075,1702200000.0
2009-07-22 11:00:00,1.75075,1.751,1.7499,1.75045,1653000000.0
2009-07-22 11:05:00,1.7504,1.75045,1.7497,1.74995,910600000.0
2009-07-22 11:10:00,1.75005,1.7501,1.74955,1.74965,1774400000.0
2009-07-22 11:15:00,1.74965,1.75105,1.74945,1.7506,1344200000.0
2009-07-22 11:20:00,1.7507,1.7507,1.74925,1.74945,1908600000.0
2009-07-22 11:25:00,1.7493,1.74965,1.74915,1.74925,1436000000.0
2009-07-22 11:30:00,1.74925,1.74975,1.7489,1.74975,1129200000.0
2009-07-22 11:35:00,1.7497,1.74985,1.7492,1.7492,1756800001.0
2009-07-22 11:40:00,1.7492,1.7495,1.7481,1.7482,1152000000.0
2009-07-22 11:45:00,1.7481,1.7484,1.74735,1.74735,1184000000.0
2009-07-22 11:50:00,1.74755,1.74835,1.74745,1.74795,1505200000.0
2009-07-22 11:55:00,1.7478,1.7482,1.7476,1.74795,1787400000.0
2009-07-22 12:00:00,1.748,1.7497,1.7474,1.74915,1728600000.0
2009-07-22 12:05:00,1.7492,1.74945,1.7488,1.7493,844800000.0
2009-07-22 12:10:00,1.74935,1.74955,1.7486,1.7494,1170600000.0
2009-07-22 12:15:00,1.7494,1.75105,1.7494,1.75035,1697800000.0
2009-07-22 12:20:00,1.75035,1.7504,1.74975,1.74975,959000000.0
2009-07-22 12:25:00,1.7498,1.7504,1.74975,1.74995,1313800000.0
2009-07-22 12:30:00,1.74995,1.7501,1.74905,1.74965,1780000000.0
2009-07-22 12:35:00,1.74975,1.7513,1.74975,1.75055,1264999999.0
2009-07-22 12:40:00,1.7504,1.75075,1.74935,1.74975,1269400000.0
2009-07-22 12:45:00,1.7497,1.75135,1.74955,1.75135,809000000.0
2009-07-22 12:50:00,1.7512,1.75325,1.751,1.75235,2137900000.0
2009-07-22 12:55:00,1.75245,1.75305,1.75195,1.75285,1720600000.0
2009-07-22 13:00:00,1.75295,1.7533,1.75235,1.75245,1626000000.0
2009-07-22 13:05:00,1.75245,1.75335,1.7522,1.75305,1512199999.0
2009-07-22 13:10:00,1.753,1.7538,1.75295,1.7537,1875000001.0
2009-07-22 13:15:00,1.7537,1.7538,1.7528,1.7535,1515600003.0
2009-07-22 13:20:00,1.7534,1.75495,1.75335,1.7546,2925600002.0
2009-07-22 13:25:00,1.7546,1.75505,1.75285,1.754,1634800000.0
2009-07-22 13:30:00,1.75385,1.7549,1.7535,1.7538,2235399999.0
2009-07-22 13:35:00,1.7538,1.75525,1.7534,1.755,1964400001.0
2009-07-22 13:40:00,1.75525,1.7555,1.75375,1.75375,1843000002.0
2009-07-22 13:45:00,1.75375,1.75385,1.7528,1.75285,1301400000.0
2009-07-22 13:50:00,1.75285,1.7531,1.75255,1.753,926400000.0
2009-07-22 13:55:00,1.7531,1.7531,1.75215,1.7523,1393600000.0
2009-07-22 14:00:00,1.75235,1.7529,1.7521,1.75215,1960600000.0
2009-07-22 14:05:00,1.7521,1.7541,1.7521,1.754,2297299999.0
2009-07-22 14:10:00,1.7541,1.7541,1.753,1.7535,1886400000.0
2009-07-22 14:15:00,1.7534,1.7535,1.7523,1.75285,1733400000.0
2009-07-22 14:20:00,1.7525,1.75335,1.75225,1.75325,1273200000.0
2009-07-22 14:25:00,1.75325,1.7533,1.7521,1.7521,935800000.0
2009-07-22 14:30:00,1.75215,1.7532,1.7521,1.75275,1796200000.0
2009-07-22 14:35:00,1.75285,1.75335,1.7522,1.75245,1749600000.0
2009-07-22 14:40:00,1.75235,1.7528,1.7521,1.7521,1526200000.0
2009-07-22 14:45:00,1.7521,1.7531,1.7521,1.75285,1587000000.0
2009-07-22 14:50:00,1.7528,1.75305,1.75265,1.7529,1515000000.0
2009-07-22 14:55:00,1.7529,1.7535,1.75225,1.7527,1579200000.0
2009-07-22 15:00:00,1.75275,1.75305,1.7521,1.75235,1116700000.0
2009-07-22 15:05:00,1.7523,1.75275,1.75215,1.75265,1237600001.0
2009-07-22 15:10:00,1.7527,1.7528,1.75165,1.75165,972960000.0
2009-07-22 15:15:00,1.75165,1.75225,1.7512,1.7522,2068600000.0
2009-07-22 15:20:00,1.75215,1.75255,1.75185,1.75185,1367400000.0
2009-07-22 15:25:00,1.75185,1.7524,1.7511,1.7515,1098600000.0
2009-07-22 15:30:00,1.7515,1.7525,1.7514,1.7521,2067200000.0
2009-07-22 15:35:00,1.75205,1.7526,1.75135,1.7524,1857600000.0
2009-07-22 15:40:00,1.75245,1.7527,1.75145,1.7516,1888600000.0
2009-07-22 15:45:00,1.7516,1.75225,1.75125,1.7519,2347200000.0
2009-07-22 15:50:00,1.7519,1.7529,1.75155,1.7523,1709600001.0
2009-07-22 15:55:00,1.7523,1.7529,1.75155,1.75165,1674600000.0
2009-07-22 16:00:00,1.7517,1.7525,1.7512,1.7513,1887200000.0
2009-07-22 16:05:00,1.75145,1.75195,1.75115,1.7514,1732600000.0
2009-07-22 16:10:00,1.75145,1.75215,1.75135,1.75145,1508000000.0
2009-07-22 16:15:00,1.75145,1.75165,1.75095,1.7515,1814600000.0
2009-07-22 16:20:00,1.7515,1.7518,1.75105,1.7515,2167200000.0
2009-07-22 16:25:00,1.7515,1.75215,1.751,1.752,1640800000.0
2009-07-22 16:30:00,1.752,1.75365,1.75165,1.753,1816799999.0
2009-07-22 16:35:00,1.753,1.75435,1.753,1.75425,1459000000.0
2009-07-22 16:40:00,1.75425,1.7548,1.75365,1.75385,1970000001.0
2009-07-22 16:45:00,1.75395,1.7542,1.7533,1.754,1728000000.0
2009-07-22 16:50:00,1.75405,1.7543,1.75305,1.7537,1755999999.0
2009-07-22 16:55:00,1.75375,1.754,1.7528,1.753,1996200000.0
2009-07-22 17:00:00,1.7529,1.7532,1.75135,1.75135,2420400001.0
2009-07-22 17:05:00,1.75135,1.7521,1.75035,1.75195,1828740000.0
2009-07-22 17:10:00,1.75195,1.75215,1.75145,1.75195,2198599999.0
2009-07-22 17:15:00,1.75195,1.7524,1.75125,1.75215,2143800000.0
2009-07-22 17:20:00,1.75215,1.7527,1.75195,1.75235,1841000000.0
2009-07-22 17:25:00,1.75235,1.75285,1.75225,1.75275,1683400000.0
2009-07-22 17:30:00,1.7526,1.75305,1.75195,1.7528,1386600000.0
2009-07-22 17:35:00,1.75285,1.75315,1.7523,1.7526,987200000.0
2009-07-22 17:40:00,1.7526,1.7528,1.75185,1.75205,1556000000.0
2009-07-22 17:45:00,1.752,1.7526,1.7517,1.7523,1990800000.0
2009-07-22 17:50:00,1.75235,1.75295,1.7522,1.7524,1861600000.0
2009-07-22 17:55:00,1.7525,1.75305,1.752,1.75215,1326600000.0
2009-07-22 18:00:00,1.75235,1.7525,1.752,1.7525,1110200000.0
2009-07-22 18:05:00,1.75245,1.75255,1.75175,1.7518,1402600000.0
2009-07-22 18:10:00,1.7518,1.7521,1.75135,1.7514,1191200000.0
2009-07-22 18:15:00,1.75145,1.7518,1.751,1.7513,1070600000.0
2009-07-22 18:20:00,1.7513,1.75145,1.75095,1.75125,626200000.0
2009-07-22 18:25:00,1.7513,1.7528,1.7509,1.7528,1118999999.0
2009-07-22 18:30:00,1.7527,1.7533,1.7524,1.7531,963800000.0
2009-07-22 18:35:00,1.7531,1.75375,1.7529,1.7535,850000000.0
2009-07-22 18:40:00,1.75355,1.7545,1.75315,1.7532,1718200000.0
2009-07-22 18:45:00,1.7531,1.7538,1.75285,1.75315,1328000000.0
2009-07-22 18:50:00,1.75335,1.75355,1.7529,1.7534,1390000000.0
2009-07-22 18:55:00,1.75345,1.75405,1.7531,1.75335,1289800001.0
2009-07-22 19:00:00,1.7534,1.75405,1.7531,1.75345,1402600001.0
2009-07-22 19:05:00,1.7534,1.7541,1.7534,1.7538,1152200000.0
2009-07-22 19:10:00,1.75395,1.75445,1.7536,1.75425,1766600000.0
2009-07-22 19:15:00,1.75425,1.7549,1.7538,1.7546,2703100001.0
2009-07-22 19:20:00,1.75475,1.75475,1.7533,1.7535,1988399999.0
2009-07-22 19:25:00,1.7537,1.7543,1.75335,1.7537,1145399996.0
2009-07-22 19:30:00,1.75375,1.75425,1.7531,1.7534,1220399999.0
2009-07-22 19:35:00,1.75355,1.7537,1.75305,1.75365,981800003.0
2009-07-22 19:40:00,1.75365,1.75395,1.7531,1.7538,1103600001.0
2009-07-22 19:45:00,1.7538,1.7544,1.7532,1.75415,1243200000.0
2009-07-22 19:50:00,1.75415,1.75445,1.75365,1.75405,714200000.0
2009-07-22 19:55:00,1.7542,1.7543,1.75365,1.7538,703200000.0
2009-07-22 20:00:00,1.7538,1.75445,1.75325,1.75355,2376000000.0
2009-07-22 20:05:00,1.7537,1.7544,1.7536,1.7537,1230000000.0
2009-07-22 20:10:00,1.75375,1.75385,1.7527,1.75315,1533000000.0
2009-07-22 20:15:00,1.7531,1.75325,1.7528,1.7532,1191000001.0
2009-07-22 20:20:00,1.7532,1.75375,1.7526,1.7536,1203600000.0
2009-07-22 20:25:00,1.7535,1.75415,1.7535,1.75395,948000000.0
2009-07-22 20:30:00,1.75395,1.75405,1.7535,1.75375,737600000.0
2009-07-22 20:35:00,1.7537,1.7547,1.7534,1.7546,999400001.0
2009-07-22 20:40:00,1.75455,1.7548,1.75405,1.75455,1698600000.0
2009-07-22 20:45:00,1.75455,1.7549,1.75375,1.754,1650999994.0
2009-07-22 20:50:00,1.754,1.7541,1.75345,1.7537,585000000.0
2009-07-22 20:55:00,1.7537,1.75395,1.75345,1.75345,581800000.0
2009-07-22 21:00:00,1.75345,1.75405,1.75335,1.75335,1009000000.0
2009-07-22 21:05:00,1.7535,1.75415,1.7532,1.7533,972400000.0
2009-07-22 21:10:00,1.7533,1.75425,1.7533,1.75385,1543800000.0
2009-07-22 21:15:00,1.7539,1.75415,1.7534,1.7537,1308400000.0
2009-07-22 21:20:00,1.7537,1.75395,1.7535,1.75365,832600000.0
2009-07-22 21:25:00,1.7536,1.754,1.75355,1.75385,1067000000.0
2009-07-22 21:30:00,1.75385,1.75405,1.7534,1.75405,1249000000.0
2009-07-22 21:35:00,1.754,1.754,1.7536,1.75365,774600000.0
2009-07-22 21:40:00,1.75365,1.75435,1.7536,1.75435,1354400000.0
2009-07-22 21:45:00,1.7543,1.75445,1.75395,1.7542,1045400000.0
2009-07-22 21:50:00,1.75425,1.7546,1.75415,1.75435,986800001.0
2009-07-22 21:55:00,1.7544,1.75475,1.75395,1.7541,816900000.0
2009-07-22 22:00:00,1.7541,1.75455,1.7539,1.75405,740400000.0
2009-07-22 22:05:00,1.754,1.7547,1.75395,1.7543,540999999.0
2009-07-22 22:10:00,1.7543,1.75495,1.75415,1.75475,958400002.0
2009-07-22 22:15:00,1.75475,1.75525,1.75425,1.7546,1157800000.0
2009-07-22 22:20:00,1.7546,1.75485,1.7544,1.7547,326800000.0
2009-07-22 22:25:00,1.75475,1.75535,1.75475,1.75495,266600000.0
2009-07-22 22:30:00,1.75495,1.75535,1.7549,1.7553,164000000.0
2009-07-22 22:35:00,1.7553,1.75635,1.7552,1.75575,408600000.0
2009-07-22 22:40:00,1.75585,1.7559,1.75555,1.75575,259800000.0
2009-07-22 22:45:00,1.75565,1.7561,1.7553,1.7559,449800002.0
2009-07-22 22:50:00,1.75595,1.75605,1.7555,1.7558,227800000.0
2009-07-22 22:55:00,1.75585,1.75755,1.7556,1.75755,632200000.0
2009-07-22 23:00:00,1.75755,1.75755,1.7558,1.75635,287800000.0
2009-07-22 23:05:00,1.75635,1.7568,1.7556,1.756,207000000.0
2009-07-22 23:10:00,1.756,1.7561,1.75555,1.7559,82200000.0
2009-07-22 23:15:00,1.75585,1.75595,1.7558,1.7559,59400000.0
2009-07-22 23:20:00,1.75595,1.75595,1.75548,1.7557,135400000.0
2009-07-22 23:25:00,1.7557,1.75575,1.7552,1.7556,114900000.0
2009-07-22 23:30:00,1.75565,1.75575,1.75495,1.75535,97000000.0
2009-07-22 23:35:00,1.7553,1.75575,1.75505,1.7554,146200000.0
2009-07-22 23:40:00,1.7554,1.7555,1.75525,1.75525,198200000.0
2009-07-22 23:45:00,1.75525,1.75565,1.7552,1.75525,199400000.0
2009-07-22 23:50:00,1.7555,1.7561,1.75545,1.7559,169200000.0
2009-07-22 23:55:00,1.75555,1.7559,1.75555,1.7557,54200000.0
2009-07-23 00:00:00,1.75575,1.75645,1.75565,1.75645,130600000.0
2009-07-23 00:05:00,1.75645,1.7573,1.7564,1.7571,168800000.0
2009-07-23 00:10:00,1.7571,1.7572,1.75645,1.75645,59800000.0
2009-07-23 00:15:00,1.75645,1.75645,1.7557,1.7557,117400000.0
2009-07-23 00:20:00,1.7557,1.7557,1.75482,1.7557,159200000.0
2009-07-23 00:25:00,1.7557,1.7557,1.75495,1.7555,360800000.0
2009-07-23 00:30:00,1.75545,1.7558,1.75535,1.75575,75600000.0
2009-07-23 00:35:00,1.75575,1.75575,1.7552,1.75545,154600000.0
2009-07-23 00:40:00,1.75545,1.75585,1.7554,1.7555,89200000.0
2009-07-23 00:45:00,1.7555,1.7555,1.75545,1.7555,48000000.0
2009-07-23 00:50:00,1.7555,1.75575,1.7555,1.7557,99200000.0
2009-07-23 00:55:00,1.7557,1.7557,1.75515,1.7552,110400000.0
2009-07-23 01:00:00,1.7552,1.7555,1.75505,1.75525,325000000.0
2009-07-23 01:05:00,1.7553,1.7555,1.755,1.75525,227600000.0
2009-07-23 01:10:00,1.7551,1.7553,1.7549,1.75505,227800000.0
2009-07-23 01:15:00,1.75505,1.75585,1.75495,1.7557,185200000.0
2009-07-23 01:20:00,1.7557,1.7561,1.75565,1.756,147400000.0
2009-07-23 01:25:00,1.7561,1.7564,1.75585,1.75615,366600000.0
2009-07-23 01:30:00,1.75615,1.75625,1.756,1.756,85200000.0
2009-07-23 01:35:00,1.756,1.7561,1.7559,1.756,125400000.0
2009-07-23 01:40:00,1.75605,1.75605,1.7555,1.7555,174800000.0
2009-07-23 01:45:00,1.75545,1.7557,1.7549,1.75495,335600000.0
2009-07-23 01:50:00,1.755,1.7553,1.75485,1.75495,395400000.0
2009-07-23 01:55:00,1.75495,1.75515,1.75465,1.7549,248800000.0
2009-07-23 02:00:00,1.7549,1.755,1.7544,1.75485,350600000.0
2009-07-23 02:05:00,1.7549,1.75515,1.75435,1.7545,535920000.0
2009-07-23 02:10:00,1.7545,1.7545,1.75375,1.75415,558550000.0
2009-07-23 02:15:00,1.75415,1.7543,1.7539,1.754,383600000.0
2009-07-23 02:20:00,1.754,1.7542,1.7536,1.7536,592070000.0
2009-07-23 02:25:00,1.7536,1.75405,1.7536,1.7536,774630000.0
2009-07-23 02:30:00,1.7537,1.7537,1.7536,1.7536,628960000.0
2009-07-23 02:35:00,1.7536,1.7537,1.7536,1.7536,759280000.0
2009-07-23 02:40:00,1.7536,1.7537,1.7536,1.7536,644810000.0
2009-07-23 02:45:00,1.7536,1.7538,1.7534,1.7536,378840000.0
2009-07-23 02:50:00,1.7536,1.75425,1.7536,1.75415,338860000.0
2009-07-23 02:55:00,1.75415,1.7543,1.7536,1.7536,591500000.0
2009-07-23 03:00:00,1.7536,1.75405,1.7531,1.75345,619460000.0
2009-07-23 03:05:00,1.7531,1.75375,1.75255,1.75345,767000000.0
2009-07-23 03:10:00,1.75345,1.75405,1.75305,1.75355,1027000000.0
2009-07-23 03:15:00,1.7535,1.7536,1.75285,1.7533,858200000.0
2009-07-23 03:20:00,1.7533,1.7539,1.75325,1.75335,859000000.0
2009-07-23 03:25:00,1.75335,1.75375,1.75275,1.7532,850000000.0
2009-07-23 03:30:00,1.75315,1.75375,1.7528,1.7536,743000000.0
2009-07-23 03:35:00,1.7536,1.75385,1.75315,1.7537,563200000.0
2009-07-23 03:40:00,1.75375,1.7539,1.75275,1.75285,526000000.0
2009-07-23 03:45:00,1.753,1.75325,1.75265,1.75275,859600000.0
2009-07-23 03:50:00,1.7528,1.7532,1.75265,1.75265,450800000.0
2009-07-23 03:55:00,1.75285,1.75385,1.75275,1.7534,1013000000.0
2009-07-23 04:00:00,1.75335,1.75405,1.7531,1.75355,902400000.0
2009-07-23 04:05:00,1.7534,1.7541,1.75325,1.7537,583600000.0
2009-07-23 04:10:00,1.7537,1.7538,1.75315,1.7535,582200000.0
2009-07-23 04:15:00,1.7534,1.7544,1.7532,1.75405,622400000.0
2009-07-23 04:20:00,1.75415,1.7542,1.7538,1.75395,503400000.0
2009-07-23 04:25:00,1.754,1.7546,1.7539,1.75445,660200000.0
2009-07-23 04:30:00,1.75445,1.7552,1.7544,1.7545,584700000.0
2009-07-23 04:35:00,1.7545,1.75465,1.75435,1.7544,397000000.0
2009-07-23 04:40:00,1.7544,1.75455,1.7543,1.7544,219200000.0
2009-07-23 04:45:00,1.7544,1.75535,1.75405,1.7551,656200000.0
2009-07-23 04:50:00,1.75515,1.7553,1.7545,1.7546,599000000.0
2009-07-23 04:55:00,1.75455,1.7558,1.7544,1.7556,809600000.0
2009-07-23 05:00:00,1.756,1.7565,1.75555,1.75615,1737800000.0
2009-07-23 05:05:00,1.75615,1.7564,1.7555,1.7558,1060200000.0
2009-07-23 05:10:00,1.7558,1.75605,1.75545,1.75565,895800000.0
2009-07-23 05:15:00,1.75565,1.75595,1.75525,1.7553,630200000.0
2009-07-23 05:20:00,1.7553,1.75555,1.755,1.7552,678600000.0
2009-07-23 05:25:00,1.7552,1.7556,1.75485,1.75505,632800000.0
2009-07-23 05:30:00,1.75505,1.7558,1.75485,1.75565,715600000.0
2009-07-23 05:35:00,1.75565,1.7561,1.7556,1.75575,533800000.0
2009-07-23 05:40:00,1.7558,1.75635,1.75545,1.7559,557400000.0
2009-07-23 05:45:00,1.7558,1.7564,1.75565,1.7563,592400000.0
2009-07-23 05:50:00,1.7563,1.7565,1.75575,1.75615,555800000.0
2009-07-23 05:55:00,1.7561,1.7563,1.75585,1.75595,596000000.0
2009-07-23 06:00:00,1.756,1.75625,1.7558,1.7559,508600000.0
2009-07-23 06:05:00,1.75595,1.7562,1.7558,1.756,416000000.0
2009-07-23 06:10:00,1.75605,1.7565,1.7555,1.7559,515800000.0
2009-07-23 06:15:00,1.7559,1.75605,1.7558,1.75595,418000000.0
2009-07-23 06:20:00,1.756,1.75615,1.7558,1.75605,145600000.0
2009-07-23 06:25:00,1.75605,1.75605,1.7551,1.75545,413200000.0
2009-07-23 06:30:00,1.75545,1.7557,1.7551,1.75535,453400000.0
2009-07-23 06:35:00,1.7554,1.7557,1.7552,1.7555,404400000.0
2009-07-23 06:40:00,1.75555,1.75565,1.7554,1.7554,270600000.0
2009-07-23 06:45:00,1.75535,1.7554,1.75445,1.7547,536800000.0
2009-07-23 06:50:00,1.7547,1.755,1.75455,1.7547,662400000.0
2009-07-23 06:55:00,1.7547,1.7551,1.7544,1.7545,442000000.0
2009-07-23 07:00:00,1.7546,1.75495,1.7545,1.75475,417000000.0
2009-07-23 07:05:00,1.75475,1.755,1.75475,1.75475,281600000.0
2009-07-23 07:10:00,1.75475,1.7549,1.75375,1.75475,556400000.0
2009-07-23 07:15:00,1.75475,1.7549,1.75435,1.7547,493400000.0
2009-07-23 07:20:00,1.75465,1.75555,1.75465,1.75545,699000000.0
2009-07-23 07:25:00,1.75545,1.7566,1.75365,1.7554,1040200000.0
2009-07-23 07:30:00,1.75545,1.7561,1.75535,1.7558,950600000.0
2009-07-23 07:35:00,1.7558,1.7559,1.75495,1.75525,641400000.0
2009-07-23 07:40:00,1.75515,1.7554,1.7547,1.7549,784200000.0
2009-07-23 07:45:00,1.75485,1.75565,1.7546,1.75565,741400000.0
2009-07-23 07:50:00,1.7557,1.75585,1.75505,1.7551,852000000.0
2009-07-23 07:55:00,1.7551,1.75585,1.75495,1.75535,979800000.0
2009-07-23 08:00:00,1.75535,1.7565,1.75475,1.7557,876400000.0
2009-07-23 08:05:00,1.7557,1.7576,1.7557,1.75685,1805400001.0
2009-07-23 08:10:00,1.757,1.75795,1.75695,1.7578,1461000000.0
2009-07-23 08:15:00,1.75785,1.758,1.75675,1.75685,1309000001.0
2009-07-23 08:20:00,1.75685,1.75755,1.7563,1.75655,1066000000.0
2009-07-23 08:25:00,1.75655,1.75745,1.75635,1.75695,1501200000.0
2009-07-23 08:30:00,1.7568,1.75685,1.75575,1.75595,1551400000.0
2009-07-23 08:35:00,1.756,1.7561,1.7544,1.7551,1690400000.0
2009-07-23 08:40:00,1.75535,1.7559,1.7546,1.75515,1545200000.0
2009-07-23 08:45:00,1.75515,1.75645,1.755,1.7564,937200000.0
2009-07-23 08:50:00,1.7564,1.7573,1.75615,1.7572,2377400000.0
2009-07-23 08:55:00,1.7572,1.75895,1.75695,1.75895,2100800000.0
2009-07-23 09:00:00,1.75895,1.76015,1.7589,1.75995,1326200001.0
2009-07-23 09:05:00,1.75995,1.7608,1.75945,1.7607,1507800000.0
2009-07-23 09:10:00,1.7607,1.7611,1.75995,1.76025,1726200000.0
2009-07-23 09:15:00,1.7602,1.76065,1.75915,1.75975,2095000000.0
2009-07-23 09:20:00,1.75975,1.7616,1.75965,1.76135,1506000000.0
2009-07-23 09:25:00,1.76135,1.7617,1.76075,1.7615,1281000000.0
2009-07-23 09:30:00,1.76155,1.7625,1.76155,1.76205,978600000.0
2009-07-23 09:35:00,1.7622,1.7624,1.7613,1.76185,1906600000.0
2009-07-23 09:40:00,1.76185,1.76215,1.7614,1.7617,1254200000.0
2009-07-23 09:45:00,1.76175,1.7621,1.76095,1.76125,1113399999.0
2009-07-23 09:50:00,1.76115,1.76155,1.7608,1.76135,1561800001.0
2009-07-23 09:55:00,1.7614,1.76175,1.761,1.76125,1796800000.0
2009-07-23 10:00:00,1.7613,1.76225,1.7612,1.76195,1399200000.0
2009-07-23 10:05:00,1.7619,1.76315,1.76155,1.7628,1679599999.0
2009-07-23 10:10:00,1.76285,1.76325,1.7626,1.76295,1921199999.0
2009-07-23 10:15:00,1.76295,1.76305,1.76145,1.7617,1949400002.0
2009-07-23 10:20:00,1.7617,1.7621,1.7614,1.7615,1412800000.0
2009-07-23 10:25:00,1.7615,1.763,1.76145,1.7625,1782800000.0
2009-07-23 10:30:00,1.7625,1.76545,1.7625,1.7651,1753600000.0
2009-07-23 10:35:00,1.76495,1.76525,1.76325,1.7636,1629800001.0
2009-07-23 10:40:00,1.76365,1.76475,1.7633,1.76425,1548400000.0
2009-07-23 10:45:00,1.76425,1.7644,1.76375,1.7643,810600000.0
2009-07-23 10:50:00,1.76415,1.7658,1.76405,1.76445,1879600000.0
2009-07-23 10:55:00,1.76445,1.7654,1.76445,1.7648,1812800000.0
2009-07-23 11:00:00,1.7648,1.7654,1.76455,1.76505,1763800004.0
2009-07-23 11:05:00,1.76505,1.7655,1.76495,1.7654,1106200000.0
2009-07-23 11:10:00,1.7654,1.7654,1.76405,1.7642,1205400000.0
2009-07-23 11:15:00,1.76385,1.76535,1.76365,1.7653,1476400000.0
2009-07-23 11:20:00,1.7653,1.76565,1.76495,1.7651,1271800000.0
2009-07-23 11:25:00,1.7651,1.7665,1.7651,1.76585,1342200000.0
2009-07-23 11:30:00,1.76585,1.7664,1.76525,1.76555,2313000000.0
2009-07-23 11:35:00,1.7658,1.76715,1.7656,1.7669,2247600000.0
2009-07-23 11:40:00,1.76695,1.7675,1.7666,1.7667,2076799998.0
2009-07-23 11:45:00,1.76675,1.7668,1.7652,1.7654,1841800000.0
2009-07-23 11:50:00,1.7654,1.76565,1.765,1.7651,2354399998.0
2009-07-23 11:55:00,1.7651,1.76525,1.76455,1.76475,1832800000.0
2009-07-23 12:00:00,1.7649,1.765,1.76445,1.76485,2030000000.0
2009-07-23 12:05:00,1.76485,1.76525,1.7644,1.76495,1759200000.0
2009-07-23 12:10:00,1.765,1.7655,1.7649,1.7655,735200000.0
2009-07-23 12:15:00,1.7654,1.7655,1.76455,1.7648,1025200000.0
2009-07-23 12:20:00,1.76475,1.76515,1.7643,1.76435,1191600000.0
2009-07-23 12:25:00,1.76435,1.76515,1.76435,1.765,2067400000.0
2009-07-23 12:30:00,1.765,1.7655,1.76385,1.764,1437800000.0
2009-07-23 12:35:00,1.764,1.76515,1.76395,1.7642,1943400000.0
2009-07-23 12:40:00,1.7642,1.7647,1.7641,1.76415,1250800000.0
2009-07-23 12:45:00,1.76415,1.76485,1.76405,1.76455,910600000.0
2009-07-23 12:50:00,1.76455,1.76495,1.76425,1.76475,1312200000.0
2009-07-23 12:55:00,1.7647,1.76495,1.76395,1.76415,1561200000.0
2009-07-23 13:00:00,1.76405,1.76495,1.76405,1.76445,1499600000.0
2009-07-23 13:05:00,1.7644,1.76465,1.76395,1.76415,918000000.0
2009-07-23 13:10:00,1.76385,1.7651,1.7638,1.7649,1926400000.0
2009-07-23 13:15:00,1.76485,1.76585,1.76485,1.76585,1651800000.0
2009-07-23 13:20:00,1.76585,1.7662,1.7652,1.7654,1729600000.0
2009-07-23 13:25:00,1.7654,1.76555,1.7648,1.76495,1001000000.0
2009-07-23 13:30:00,1.765,1.7661,1.76465,1.7659,1034600000.0
2009-07-23 13:35:00,1.76585,1.76615,1.7656,1.76585,1114000000.0
2009-07-23 13:40:00,1.76585,1.7665,1.765,1.7659,1600600000.0
2009-07-23 13:45:00,1.76575,1.7659,1.76485,1.76525,1350200000.0
2009-07-23 13:50:00,1.76525,1.7659,1.7652,1.76535,1373200000.0
2009-07-23 13:55:00,1.76535,1.7656,1.7642,1.76435,1459200000.0
2009-07-23 14:00:00,1.76435,1.7653,1.7639,1.7652,2086400001.0
2009-07-23 14:05:00,1.7652,1.76545,1.76485,1.765,1131600000.0
2009-07-23 14:10:00,1.765,1.76525,1.76425,1.76435,1179800000.0
2009-07-23 14:15:00,1.7643,1.76455,1.7639,1.7643,1058600000.0
2009-07-23 14:20:00,1.76425,1.7653,1.76405,1.76485,1511000000.0
2009-07-23 14:25:00,1.76475,1.76505,1.7641,1.7641,1658200002.0
2009-07-23 14:30:00,1.7641,1.76475,1.76275,1.7628,2260200000.0
2009-07-23 14:35:00,1.76295,1.76335,1.7624,1.76255,2021000002.0
2009-07-23 14:40:00,1.76255,1.76295,1.76095,1.76175,1840770000.0
2009-07-23 14:45:00,1.76175,1.76195,1.7612,1.76155,1215599999.0
2009-07-23 14:50:00,1.76155,1.76325,1.7607,1.7631,2151800001.0
2009-07-23 14:55:00,1.7631,1.7641,1.763,1.76375,1642800000.0
2009-07-23 15:00:00,1.76375,1.7671,1.7637,1.76605,2518499999.0
2009-07-23 15:05:00,1.766,1.76635,1.7651,1.76595,1989700000.0
2009-07-23 15:10:00,1.766,1.7676,1.7658,1.7676,1673200000.0
2009-07-23 15:15:00,1.76765,1.76765,1.7666,1.76715,1693200000.0
2009-07-23 15:20:00,1.76715,1.76775,1.76625,1.7677,1633800000.0
2009-07-23 15:25:00,1.7677,1.76845,1.7671,1.76805,1861800000.0
2009-07-23 15:30:00,1.7681,1.7684,1.7669,1.76825,1760000000.0
2009-07-23 15:35:00,1.76825,1.76825,1.76695,1.76735,1906400000.0
2009-07-23 15:40:00,1.76735,1.76775,1.76625,1.76645,1891600000.0
2009-07-23 15:45:00,1.76645,1.7669,1.76575,1.76615,2196200000.0
2009-07-23 15:50:00,1.76615,1.7663,1.7652,1.76525,2113000001.0
2009-07-23 15:55:00,1.76515,1.7658,1.7643,1.76565,1959799999.0
2009-07-23 16:00:00,1.76565,1.7665,1.76535,1.766,1650000000.0
2009-07-23 16:05:00,1.7659,1.767,1.7659,1.7668,1467600000.0
2009-07-23 16:10:00,1.76695,1.76865,1.76655,1.76795,2436800002.0
2009-07-23 16:15:00,1.7679,1.76845,1.7661,1.76635,2026200000.0
2009-07-23 16:20:00,1.7664,1.76725,1.76465,1.7652,1895650000.0
2009-07-23 16:25:00,1.76525,1.76525,1.7637,1.7639,1695650000.0
2009-07-23 16:30:00,1.7639,1.76545,1.7635,1.76475,2001400000.0
2009-07-23 16:35:00,1.76475,1.766,1.76475,1.76585,2128600000.0
2009-07-23 16:40:00,1.76585,1.7661,1.76465,1.7649,1810600000.0
2009-07-23 16:45:00,1.76505,1.7652,1.7634,1.7635,1919600000.0
2009-07-23 16:50:00,1.7635,1.7644,1.76345,1.7642,1823200000.0
2009-07-23 16:55:00,1.76415,1.765,1.76335,1.76475,1874200000.0
2009-07-23 17:00:00,1.76485,1.7662,1.76475,1.7656,1977600000.0
2009-07-23 17:05:00,1.76565,1.7662,1.76505,1.76535,1931800001.0
2009-07-23 17:10:00,1.76535,1.7657,1.76405,1.76465,1874000000.0
2009-07-23 17:15:00,1.7646,1.7649,1.76265,1.7637,2099200000.0
2009-07-23 17:20:00,1.76375,1.76435,1.763,1.7638,1898200000.0
2009-07-23 17:25:00,1.7638,1.7651,1.7638,1.76505,1812800000.0
2009-07-23 17:30:00,1.7651,1.76515,1.76455,1.76475,1936400000.0
2009-07-23 17:35:00,1.7648,1.7655,1.7645,1.7651,2168200000.0
2009-07-23 17:40:00,1.76505,1.76535,1.7642,1.765,2293399998.0
2009-07-23 17:45:00,1.76505,1.76635,1.7649,1.76635,2059000001.0
2009-07-23 17:50:00,1.76635,1.76675,1.7658,1.7661,2013300002.0
2009-07-23 17:55:00,1.7661,1.7666,1.7658,1.7666,1197200000.0
2009-07-23 18:00:00,1.7665,1.7665,1.76605,1.7664,1383200000.0
2009-07-23 18:05:00,1.7664,1.76675,1.76585,1.7663,1641800000.0
2009-07-23 18:10:00,1.76635,1.76675,1.76575,1.76605,1358600000.0
2009-07-23 18:15:00,1.76615,1.76675,1.76585,1.76635,1480600001.0
2009-07-23 18:20:00,1.76635,1.76645,1.76525,1.766,1517600000.0
2009-07-23 18:25:00,1.766,1.7668,1.766,1.76605,668000000.0
2009-07-23 18:30:00,1.76605,1.76715,1.76565,1.7671,1042800000.0
2009-07-23 18:35:00,1.7671,1.7674,1.76665,1.76725,957600000.0
2009-07-23 18:40:00,1.76735,1.76785,1.76725,1.76775,745800000.0
2009-07-23 18:45:00,1.76785,1.7679,1.7672,1.7676,1320400000.0
2009-07-23 18:50:00,1.76765,1.7681,1.76725,1.7674,1172799999.0
2009-07-23 18:55:00,1.76745,1.76795,1.7672,1.7675,1231400000.0
2009-07-23 19:00:00,1.76745,1.76795,1.76725,1.7676,1005400000.0
2009-07-23 19:05:00,1.7676,1.7678,1.76695,1.7675,1788600000.0
2009-07-23 19:10:00,1.76745,1.76765,1.7665,1.767,1510000000.0
2009-07-23 19:15:00,1.76675,1.7672,1.76635,1.7667,1499600000.0
2009-07-23 19:20:00,1.7667,1.76775,1.7667,1.7674,1936200002.0
2009-07-23 19:25:00,1.7674,1.7677,1.76685,1.76735,1879400000.0
2009-07-23 19:30:00,1.76735,1.7682,1.7667,1.768,1523800001.0
2009-07-23 19:35:00,1.768,1.76925,1.768,1.7687,1876800000.0
2009-07-23 19:40:00,1.7687,1.77,1.76845,1.76925,1931600000.0
2009-07-23 19:45:00,1.76925,1.77135,1.76925,1.7713,1915000002.0
2009-07-23 19:50:00,1.7714,1.7721,1.77045,1.77045,2675400002.0
2009-07-23 19:55:00,1.7705,1.77125,1.7703,1.77105,1726400000.0
2009-07-23 20:00:00,1.77105,1.77165,1.76995,1.7703,1057600000.0
2009-07-23 20:05:00,1.7703,1.77055,1.76975,1.7703,793000000.0
2009-07-23 20:10:00,1.77025,1.77075,1.77005,1.77005,560600000.0
2009-07-23 20:15:00,1.77005,1.77095,1.77005,1.77075,736800000.0
2009-07-23 20:20:00,1.77075,1.7709,1.77005,1.7704,1105600000.0
2009-07-23 20:25:00,1.77035,1.7706,1.77015,1.7703,750600000.0
2009-07-23 20:30:00,1.77025,1.77065,1.76935,1.76935,1306400001.0
2009-07-23 20:35:00,1.76955,1.7707,1.76925,1.77055,1172200000.0
2009-07-23 20:40:00,1.77055,1.77105,1.77,1.7701,1481400000.0
2009-07-23 20:45:00,1.77015,1.7705,1.76975,1.7698,1675000000.0
2009-07-23 20:50:00,1.7698,1.7706,1.7698,1.77045,1482200000.0
2009-07-23 20:55:00,1.77045,1.77075,1.7701,1.77055,1171800000.0
2009-07-23 21:00:00,1.77065,1.77155,1.77055,1.77145,730600000.0
2009-07-23 21:05:00,1.77155,1.77185,1.77105,1.7716,1636800000.0
2009-07-23 21:10:00,1.7716,1.7719,1.7711,1.77145,1405999999.0
2009-07-23 21:15:00,1.7714,1.7718,1.77125,1.77155,1758000000.0
2009-07-23 21:20:00,1.77155,1.7723,1.7715,1.77175,1078800000.0
2009-07-23 21:25:00,1.77175,1.77185,1.77145,1.77155,764399999.0
2009-07-23 21:30:00,1.77155,1.77155,1.77085,1.7709,1280200000.0
2009-07-23 21:35:00,1.7709,1.7716,1.7709,1.77135,1394800000.0
2009-07-23 21:40:00,1.77135,1.7714,1.77105,1.77115,1122400000.0
2009-07-23 21:45:00,1.77115,1.77135,1.77055,1.77085,1701600001.0
2009-07-23 21:50:00,1.77095,1.7711,1.7705,1.77065,1252400000.0
2009-07-23 21:55:00,1.7706,1.7717,1.7706,1.7715,1323400000.0
2009-07-23 22:00:00,1.77155,1.77165,1.7704,1.77065,845800000.0
2009-07-23 22:05:00,1.77055,1.7714,1.77035,1.77125,1391400000.0
2009-07-23 22:10:00,1.77145,1.77345,1.77075,1.7712,1726400000.0
2009-07-23 22:15:00,1.77115,1.77155,1.7703,1.77095,816060000.0
2009-07-23 22:20:00,1.7709,1.77365,1.77075,1.77255,1395200000.0
2009-07-23 22:25:00,1.7722,1.7728,1.7714,1.77145,785000000.0
2009-07-23 22:30:00,1.77145,1.772,1.771,1.7713,663000000.0
2009-07-23 22:35:00,1.7713,1.7719,1.7711,1.77125,684400000.0
2009-07-23 22:40:00,1.77125,1.77165,1.77065,1.77125,514120000.0
2009-07-23 22:45:00,1.77125,1.77155,1.76985,1.7705,622110000.0
2009-07-23 22:50:00,1.7706,1.77165,1.77035,1.7708,849400000.0
2009-07-23 22:55:00,1.77095,1.7723,1.7708,1.7715,809400000.0
2009-07-23 23:00:00,1.77145,1.7716,1.7704,1.77125,181800000.0
2009-07-23 23:05:00,1.77125,1.7741,1.77105,1.77235,724000000.0
2009-07-23 23:10:00,1.77215,1.77225,1.7705,1.7711,362000000.0
2009-07-23 23:15:00,1.7711,1.7721,1.77055,1.7711,451700000.0
2009-07-23 23:20:00,1.7711,1.7711,1.7701,1.77045,318220000.0
2009-07-23 23:25:00,1.77045,1.77055,1.77045,1.77045,18280000.0
2009-07-23 23:30:00,1.77045,1.77045,1.76925,1.77015,412630000.0
2009-07-23 23:35:00,1.76995,1.77155,1.76965,1.7712,772400000.0
2009-07-23 23:40:00,1.7712,1.77145,1.7708,1.77145,589000000.0
2009-07-23 23:45:00,1.77145,1.7716,1.77045,1.77105,342800000.0
2009-07-23 23:50:00,1.77105,1.7734,1.7708,1.7723,581400000.0
2009-07-23 23:55:00,1.77225,1.7723,1.77165,1.7717,76800000.0
2009-07-24 00:00:00,1.7717,1.7722,1.7709,1.7719,357200000.0
2009-07-24 00:05:00,1.77175,1.7723,1.77115,1.7715,284800000.0
2009-07-24 00:10:00,1.77155,1.7723,1.7714,1.77215,304600000.0
2009-07-24 00:15:00,1.77215,1.7725,1.77165,1.77175,194800000.0
2009-07-24 00:20:00,1.77175,1.772,1.7712,1.77125,228000000.0
2009-07-24 00:25:00,1.77125,1.7715,1.77115,1.77135,213800000.0
2009-07-24 00:30:00,1.77135,1.77145,1.7711,1.7712,146800000.0
2009-07-24 00:35:00,1.7711,1.7726,1.771,1.77235,641800000.0
2009-07-24 00:40:00,1.7724,1.77355,1.77225,1.77345,664400000.0
2009-07-24 00:45:00,1.77345,1.774,1.7729,1.7729,628600000.0
2009-07-24 00:50:00,1.7729,1.773,1.7725,1.7727,391000000.0
2009-07-24 00:55:00,1.77275,1.77305,1.7725,1.7726,332800000.0
2009-07-24 01:00:00,1.7726,1.77275,1.77205,1.77265,516800000.0
2009-07-24 01:05:00,1.77265,1.77265,1.7718,1.7723,366400000.0
2009-07-24 01:10:00,1.7723,1.7724,1.77195,1.7722,220600000.0
2009-07-24 01:15:00,1.77215,1.77315,1.7721,1.77275,261400000.0
2009-07-24 01:20:00,1.7727,1.77295,1.77265,1.7727,328200000.0
2009-07-24 01:25:00,1.7727,1.773,1.7726,1.77265,288400000.0
2009-07-24 01:30:00,1.7728,1.7734,1.7728,1.7734,320200000.0
2009-07-24 01:35:00,1.7734,1.77355,1.77247,1.77355,248600000.0
2009-07-24 01:40:00,1.7735,1.7736,1.77345,1.77345,219200000.0
2009-07-24 01:45:00,1.77345,1.77355,1.7731,1.7732,520600000.0
2009-07-24 01:50:00,1.77325,1.77325,1.77245,1.77265,377200000.0
2009-07-24 01:55:00,1.77275,1.7728,1.7724,1.7724,215400000.0
2009-07-24 02:00:00,1.7724,1.7728,1.7723,1.77275,459400000.0
2009-07-24 02:05:00,1.77275,1.7729,1.772,1.77245,385400000.0
2009-07-24 02:10:00,1.7725,1.7727,1.7722,1.7724,646800000.0
2009-07-24 02:15:00,1.7724,1.7726,1.77185,1.7726,569600000.0
2009-07-24 02:20:00,1.7726,1.7728,1.7724,1.7727,488400000.0
2009-07-24 02:25:00,1.7727,1.77285,1.7723,1.77235,358400000.0
2009-07-24 02:30:00,1.7723,1.7726,1.77225,1.7725,309600000.0
2009-07-24 02:35:00,1.7725,1.7725,1.7717,1.7718,524800000.0
2009-07-24 02:40:00,1.7718,1.77195,1.7715,1.7716,241600000.0
2009-07-24 02:45:00,1.77155,1.77175,1.7715,1.77165,257200000.0
2009-07-24 02:50:00,1.77165,1.77235,1.77125,1.77205,618400000.0
2009-07-24 02:55:00,1.77195,1.77265,1.77195,1.77205,957800000.0
2009-07-24 03:00:00,1.77235,1.7724,1.77155,1.7717,773400000.0
2009-07-24 03:05:00,1.7717,1.7723,1.77135,1.77155,885800000.0
2009-07-24 03:10:00,1.77155,1.77155,1.7709,1.7713,511200000.0
2009-07-24 03:15:00,1.7713,1.77155,1.77095,1.77125,518000000.0
2009-07-24 03:20:00,1.77125,1.7721,1.77105,1.77165,543800000.0
2009-07-24 03:25:00,1.77165,1.77205,1.7713,1.7713,657000000.0
2009-07-24 03:30:00,1.77135,1.7715,1.7709,1.7711,769600000.0
2009-07-24 03:35:00,1.77105,1.7715,1.77085,1.7713,577440000.0
2009-07-24 03:40:00,1.77135,1.77205,1.7711,1.77185,312400000.0
2009-07-24 03:45:00,1.77175,1.77215,1.77165,1.7717,356400000.0
2009-07-24 03:50:00,1.7716,1.7718,1.77105,1.77165,429200000.0
2009-07-24 03:55:00,1.77165,1.77215,1.7715,1.7717,385200000.0
2009-07-24 04:00:00,1.77165,1.77195,1.77155,1.77165,337400000.0
2009-07-24 04:05:00,1.7716,1.77175,1.77095,1.77135,361400000.0
2009-07-24 04:10:00,1.77135,1.7717,1.7711,1.7713,520600000.0
2009-07-24 04:15:00,1.77125,1.7717,1.77105,1.77125,589600000.0
2009-07-24 04:20:00,1.7713,1.77185,1.7713,1.7717,718000000.0
2009-07-24 04:25:00,1.77165,1.7718,1.7715,1.77165,382200000.0
2009-07-24 04:30:00,1.77165,1.7718,1.77105,1.77125,375600000.0
2009-07-24 04:35:00,1.7713,1.77175,1.771,1.7713,512600001.0
2009-07-24 04:40:00,1.7713,1.77195,1.7712,1.7717,420000000.0
2009-07-24 04:45:00,1.7716,1.772,1.77135,1.77155,344999999.0
2009-07-24 04:50:00,1.77165,1.7718,1.77105,1.77105,380000001.0
2009-07-24 04:55:00,1.77105,1.77135,1.771,1.7711,423200000.0
2009-07-24 05:00:00,1.7711,1.77175,1.77105,1.77155,461400000.0
2009-07-24 05:05:00,1.77145,1.77165,1.7709,1.7713,560400000.0
2009-07-24 05:10:00,1.7713,1.77145,1.77085,1.77095,539360000.0
2009-07-24 05:15:00,1.77095,1.77095,1.77085,1.77085,442130000.0
2009-07-24 05:20:00,1.77085,1.7709,1.77085,1.77085,325540000.0
2009-07-24 05:25:00,1.77085,1.7711,1.77085,1.77085,637880000.0
2009-07-24 05:30:00,1.77085,1.7711,1.77085,1.77085,646220000.0
2009-07-24 05:35:00,1.77085,1.77115,1.77085,1.7709,329040000.0
2009-07-24 05:40:00,1.7709,1.7712,1.77065,1.7712,419520000.0
2009-07-24 05:45:00,1.77115,1.77125,1.7707,1.7708,390200000.0
2009-07-24 05:50:00,1.7708,1.7709,1.7707,1.7708,164400000.0
2009-07-24 05:55:00,1.7708,1.7708,1.7708,1.7708,124800000.0
2009-07-24 06:00:00,1.7708,1.77095,1.77075,1.77085,265400000.0
2009-07-24 06:05:00,1.7708,1.77125,1.7707,1.77095,498400000.0
2009-07-24 06:10:00,1.771,1.77115,1.7707,1.77115,318000000.0
2009-07-24 06:15:00,1.7712,1.77145,1.7709,1.77095,297800000.0
2009-07-24 06:20:00,1.7709,1.77115,1.7707,1.7711,232400000.0
2009-07-24 06:25:00,1.77115,1.77145,1.7704,1.77115,324000000.0
2009-07-24 06:30:00,1.77115,1.77115,1.7709,1.7711,206200000.0
2009-07-24 06:35:00,1.7711,1.77145,1.77095,1.771,322200000.0
2009-07-24 06:40:00,1.77105,1.7712,1.771,1.77115,220200000.0
2009-07-24 06:45:00,1.77115,1.7712,1.7708,1.771,461400000.0
2009-07-24 06:50:00,1.771,1.77105,1.7708,1.7709,323800000.0
2009-07-24 06:55:00,1.7709,1.77165,1.7709,1.7709,379200000.0
2009-07-24 07:00:00,1.77095,1.77115,1.77085,1.77095,323200000.0
2009-07-24 07:05:00,1.77095,1.77095,1.77085,1.77095,144400000.0
2009-07-24 07:10:00,1.77095,1.771,1.77085,1.77095,211200000.0
2009-07-24 07:15:00,1.77095,1.77165,1.77085,1.77165,578400000.0
2009-07-24 07:20:00,1.7717,1.7721,1.77125,1.7713,545200000.0
2009-07-24 07:25:00,1.77155,1.77235,1.77135,1.77225,447600000.0
2009-07-24 07:30:00,1.77215,1.7726,1.772,1.7721,768600000.0
2009-07-24 07:35:00,1.7721,1.77225,1.7717,1.7717,727200000.0
2009-07-24 07:40:00,1.7717,1.77205,1.77095,1.771,783600000.0
2009-07-24 07:45:00,1.77105,1.7712,1.77025,1.77085,716400000.0
2009-07-24 07:50:00,1.7709,1.77145,1.7697,1.76995,876350000.0
2009-07-24 07:55:00,1.76975,1.77125,1.7697,1.77125,1190120000.0
2009-07-24 08:00:00,1.77125,1.77235,1.7707,1.77215,2055600000.0
2009-07-24 08:05:00,1.77215,1.77285,1.77165,1.7725,1269000000.0
2009-07-24 08:10:00,1.77255,1.77275,1.7714,1.77195,1099600000.0
2009-07-24 08:15:00,1.77195,1.77235,1.7715,1.77195,791200001.0
2009-07-24 08:20:00,1.7719,1.77275,1.77155,1.77225,1278800000.0
2009-07-24 08:25:00,1.77225,1.7729,1.7714,1.7717,1437000000.0
2009-07-24 08:30:00,1.7717,1.77195,1.77095,1.77145,1632599999.0
2009-07-24 08:35:00,1.77145,1.7719,1.77105,1.77125,1871799999.0
2009-07-24 08:40:00,1.7713,1.77255,1.7712,1.7724,1801399998.0
2009-07-24 08:45:00,1.7724,1.7725,1.7715,1.7717,1289000000.0
2009-07-24 08:50:00,1.7717,1.7727,1.7717,1.7723,1066400000.0
2009-07-24 08:55:00,1.77235,1.77255,1.77135,1.7721,1913899999.0
2009-07-24 09:00:00,1.77215,1.7735,1.77165,1.77315,1649000000.0
2009-07-24 09:05:00,1.77315,1.774,1.77315,1.7735,1038200000.0
2009-07-24 09:10:00,1.7734,1.7738,1.77285,1.7729,1601400001.0
2009-07-24 09:15:00,1.7729,1.7736,1.77285,1.7731,1647599997.0
2009-07-24 09:20:00,1.7731,1.774,1.77305,1.77375,1517600000.0
2009-07-24 09:25:00,1.7738,1.7743,1.77315,1.77395,1730199999.0
2009-07-24 09:30:00,1.774,1.7742,1.77335,1.7741,1739600001.0
2009-07-24 09:35:00,1.77405,1.7745,1.77375,1.774,864600000.0
2009-07-24 09:40:00,1.774,1.77415,1.7729,1.77315,2073000000.0
2009-07-24 09:45:00,1.7731,1.77325,1.77265,1.7731,1828000001.0
2009-07-24 09:50:00,1.77305,1.77325,1.7725,1.7725,1235200000.0
2009-07-24 09:55:00,1.7725,1.77285,1.77155,1.7717,1826900000.0
2009-07-24 10:00:00,1.7717,1.77185,1.77055,1.7709,2071600000.0
2009-07-24 10:05:00,1.7709,1.77125,1.76925,1.76965,1603800000.0
2009-07-24 10:10:00,1.7697,1.7702,1.76865,1.76895,1631400000.0
2009-07-24 10:15:00,1.7689,1.76955,1.7682,1.7694,1221000000.0
2009-07-24 10:20:00,1.7694,1.76945,1.76885,1.7692,1528800000.0
2009-07-24 10:25:00,1.7691,1.77055,1.76895,1.76985,1426400002.0
2009-07-24 10:30:00,1.7699,1.7699,1.76575,1.7664,1827900002.0
2009-07-24 10:35:00,1.7664,1.7669,1.76545,1.7656,2030600000.0
2009-07-24 10:40:00,1.7656,1.7656,1.764,1.76485,1691800000.0
2009-07-24 10:45:00,1.76485,1.76525,1.76325,1.7635,1636400000.0
2009-07-24 10:50:00,1.7635,1.76365,1.76205,1.76245,1831399999.0
2009-07-24 10:55:00,1.76245,1.76305,1.762,1.76255,1893600001.0
2009-07-24 11:00:00,1.76255,1.76255,1.7609,1.76105,1904200000.0
2009-07-24 11:05:00,1.76105,1.76125,1.76005,1.76075,1672200001.0
2009-07-24 11:10:00,1.7607,1.76255,1.7607,1.7625,1876600000.0
2009-07-24 11:15:00,1.7626,1.76295,1.7625,1.7628,1417399999.0
2009-07-24 11:20:00,1.7629,1.76315,1.76265,1.76285,1276599999.0
2009-07-24 11:25:00,1.7629,1.76335,1.7616,1.76215,1209600001.0
2009-07-24 11:30:00,1.76215,1.76245,1.7612,1.7617,910800000.0
2009-07-24 11:35:00,1.7618,1.76215,1.76105,1.76105,1556400000.0
2009-07-24 11:40:00,1.76105,1.7618,1.7606,1.76175,900000000.0
2009-07-24 11:45:00,1.76175,1.762,1.76105,1.76135,982200000.0
2009-07-24 11:50:00,1.7614,1.76225,1.76035,1.7611,1354800000.0
2009-07-24 11:55:00,1.7611,1.76125,1.7604,1.7605,1161600000.0
2009-07-24 12:00:00,1.7605,1.7609,1.7602,1.76035,1388400000.0
2009-07-24 12:05:00,1.76035,1.76055,1.75805,1.75815,1675200000.0
2009-07-24 12:10:00,1.7582,1.7582,1.75605,1.7569,1607000000.0
2009-07-24 12:15:00,1.7569,1.75925,1.75665,1.75875,1518000000.0
2009-07-24 12:20:00,1.75875,1.7588,1.758,1.7588,1705600000.0
2009-07-24 12:25:00,1.75875,1.76015,1.75825,1.75965,1824200000.0
2009-07-24 12:30:00,1.75965,1.7599,1.75885,1.7598,1250600000.0
2009-07-24 12:35:00,1.75975,1.76005,1.7595,1.76,921800000.0
2009-07-24 12:40:00,1.76,1.76035,1.7597,1.7601,669000000.0
2009-07-24 12:45:00,1.76005,1.76015,1.7595,1.75965,1232000003.0
2009-07-24 12:50:00,1.75965,1.7599,1.75835,1.7586,1193200000.0
2009-07-24 12:55:00,1.7586,1.75925,1.7583,1.7592,1105000000.0
2009-07-24 13:00:00,1.75925,1.76015,1.75885,1.75975,1466400000.0
2009-07-24 13:05:00,1.7598,1.75985,1.7588,1.7593,1297400000.0
2009-07-24 13:10:00,1.7593,1.7595,1.7575,1.75845,1327200000.0
2009-07-24 13:15:00,1.75875,1.7589,1.75815,1.7583,2254600005.0
2009-07-24 13:20:00,1.7583,1.7586,1.75745,1.7581,1609800000.0
2009-07-24 13:25:00,1.75815,1.75845,1.75745,1.75785,1129600000.0
2009-07-24 13:30:00,1.75795,1.7587,1.7574,1.7579,1329199999.0
2009-07-24 13:35:00,1.75785,1.75795,1.75675,1.7568,1377800000.0
2009-07-24 13:40:00,1.75675,1.7568,1.7555,1.7555,1420200000.0
2009-07-24 13:45:00,1.7555,1.7566,1.7555,1.75645,1098200000.0
2009-07-24 13:50:00,1.75645,1.75745,1.75625,1.7566,1269400000.0
2009-07-24 13:55:00,1.7566,1.757,1.7559,1.7559,1234600000.0
2009-07-24 14:00:00,1.75595,1.7561,1.7552,1.75585,1562400000.0
2009-07-24 14:05:00,1.7558,1.7558,1.754,1.7548,2012599999.0
2009-07-24 14:10:00,1.75475,1.756,1.75405,1.7555,1307800000.0
2009-07-24 14:15:00,1.75545,1.7562,1.7551,1.7551,1779400000.0
2009-07-24 14:20:00,1.75505,1.7561,1.75505,1.75535,1866200000.0
2009-07-24 14:25:00,1.75535,1.75545,1.75445,1.755,1855000000.0
2009-07-24 14:30:00,1.755,1.75675,1.7548,1.7564,1728600000.0
2009-07-24 14:35:00,1.7564,1.75705,1.7564,1.7565,902400000.0
2009-07-24 14:40:00,1.7565,1.75655,1.75575,1.75605,1647000000.0
2009-07-24 14:45:00,1.7561,1.7563,1.7557,1.75585,1258000000.0
2009-07-24 14:50:00,1.75585,1.7564,1.7556,1.75625,1337800000.0
2009-07-24 14:55:00,1.7564,1.75665,1.75565,1.75645,1350600000.0
2009-07-24 15:00:00,1.75645,1.7579,1.7564,1.7578,1348200000.0
2009-07-24 15:05:00,1.7579,1.7581,1.75745,1.75795,1513800000.0
2009-07-24 15:10:00,1.75785,1.7584,1.7575,1.75815,2329000000.0
2009-07-24 15:15:00,1.75815,1.75815,1.7572,1.7575,1118600000.0
2009-07-24 15:20:00,1.7575,1.7579,1.75735,1.75785,1148600000.0
2009-07-24 15:25:00,1.75795,1.75795,1.7569,1.7571,1229000000.0
2009-07-24 15:30:00,1.75715,1.75715,1.7556,1.7561,1894000001.0
2009-07-24 15:35:00,1.7561,1.75625,1.7553,1.75585,1915000001.0
2009-07-24 15:40:00,1.75585,1.75795,1.75585,1.7575,2231799998.0
2009-07-24 15:45:00,1.75745,1.75825,1.75715,1.75715,1518400000.0
2009-07-24 15:50:00,1.7572,1.7584,1.7571,1.7578,1796600000.0
2009-07-24 15:55:00,1.7578,1.7579,1.75675,1.7573,1859200000.0
2009-07-24 16:00:00,1.7574,1.7575,1.7567,1.75715,1668200000.0
2009-07-24 16:05:00,1.75715,1.7574,1.7566,1.75705,1870999999.0
2009-07-24 16:10:00,1.75695,1.75795,1.7569,1.75755,1992600001.0
2009-07-24 16:15:00,1.75755,1.7583,1.75735,1.758,1629600002.0
2009-07-24 16:20:00,1.758,1.7584,1.75775,1.7581,1933000000.0
2009-07-24 16:25:00,1.7579,1.75915,1.7578,1.7589,1536600000.0
2009-07-24 16:30:00,1.75895,1.7598,1.75875,1.7598,1906200000.0
2009-07-24 16:35:00,1.7598,1.76005,1.75885,1.759,2017200000.0
2009-07-24 16:40:00,1.75895,1.7603,1.7589,1.76025,1692600000.0
2009-07-24 16:45:00,1.7603,1.7605,1.75945,1.76005,1575000000.0
2009-07-24 16:50:00,1.76005,1.76015,1.75915,1.7593,1480200000.0
2009-07-24 16:55:00,1.7593,1.76005,1.759,1.75955,1611800001.0
2009-07-24 17:00:00,1.75955,1.7604,1.75955,1.76035,2163200008.0
2009-07-24 17:05:00,1.7604,1.7611,1.7603,1.7611,956000000.0
2009-07-24 17:10:00,1.7612,1.7617,1.76075,1.7613,1466800000.0
2009-07-24 17:15:00,1.7613,1.7614,1.76065,1.76085,1487199999.0
2009-07-24 17:20:00,1.76075,1.76115,1.7603,1.7608,1624400000.0
2009-07-24 17:25:00,1.7608,1.7609,1.75985,1.75995,1584400000.0
2009-07-24 17:30:00,1.75995,1.76035,1.75925,1.7598,1656999998.0
2009-07-24 17:35:00,1.75975,1.76045,1.75975,1.76,1569800000.0
2009-07-24 17:40:00,1.76,1.7602,1.7597,1.75975,998000000.0
2009-07-24 17:45:00,1.75975,1.7599,1.7591,1.75925,1504600000.0
2009-07-24 17:50:00,1.7593,1.7597,1.75835,1.75875,1470200000.0
2009-07-24 17:55:00,1.7588,1.759,1.7584,1.7585,1238800000.0
2009-07-24 18:00:00,1.75855,1.7586,1.7579,1.75805,1126010000.0
2009-07-24 18:05:00,1.758,1.75825,1.7577,1.75785,1037600000.0
2009-07-24 18:10:00,1.75785,1.75785,1.7574,1.75785,672800000.0
2009-07-24 18:15:00,1.75785,1.7583,1.75785,1.75785,1162800000.0
2009-07-24 18:20:00,1.75785,1.75815,1.7577,1.7577,1252000000.0
2009-07-24 18:25:00,1.75775,1.7581,1.7576,1.7579,525400000.0
2009-07-24 18:30:00,1.7579,1.7581,1.75755,1.7578,416200000.0
2009-07-24 18:35:00,1.7578,1.75815,1.7577,1.7581,605000000.0
2009-07-24 18:40:00,1.7581,1.75835,1.7579,1.758,761200000.0
2009-07-24 18:45:00,1.758,1.7583,1.75785,1.75825,846800000.0
2009-07-24 18:50:00,1.75825,1.7586,1.758,1.7581,879400000.0
2009-07-24 18:55:00,1.758,1.7582,1.75785,1.7579,842800000.0
2009-07-24 19:00:00,1.758,1.75845,1.75775,1.75835,1076600000.0
2009-07-24 19:05:00,1.7583,1.75885,1.7583,1.7586,838800000.0
2009-07-24 19:10:00,1.7586,1.7586,1.7578,1.75795,896000000.0
2009-07-24 19:15:00,1.75795,1.7591,1.7578,1.7588,1232000000.0
2009-07-24 19:20:00,1.75875,1.75945,1.7584,1.75915,1256000000.0
2009-07-24 19:25:00,1.75915,1.7597,1.7589,1.7589,1344800001.0
2009-07-24 19:30:00,1.759,1.7594,1.75835,1.75845,1397000004.0
2009-07-24 19:35:00,1.75845,1.75885,1.75835,1.7587,929400000.0
2009-07-24 19:40:00,1.7587,1.7588,1.7583,1.7586,1051600000.0
2009-07-24 19:45:00,1.7586,1.7589,1.7584,1.7588,896600001.0
2009-07-24 19:50:00,1.7589,1.759,1.75835,1.759,790400000.0
2009-07-24 19:55:00,1.75885,1.75885,1.7583,1.7586,631000000.0
2009-07-24 20:00:00,1.7586,1.7586,1.75785,1.75815,901000000.0
2009-07-24 20:05:00,1.75815,1.75815,1.75735,1.7578,792000000.0
2009-07-24 20:10:00,1.7578,1.7583,1.75775,1.75815,415600000.0
2009-07-24 20:15:00,1.7581,1.75825,1.75755,1.75755,913400000.0
2009-07-24 20:20:00,1.7576,1.7576,1.757,1.75705,896399999.0
2009-07-24 20:25:00,1.757,1.75765,1.75695,1.75755,521200001.0
2009-07-24 20:30:00,1.7577,1.7579,1.75725,1.75755,748000000.0
2009-07-24 20:35:00,1.75755,1.7579,1.75715,1.75785,900000000.0
2009-07-24 20:40:00,1.7579,1.75805,1.7573,1.75795,441200000.0
2009-07-24 20:45:00,1.7579,1.75815,1.7578,1.7579,614200000.0
2009-07-24 20:50:00,1.75795,1.7582,1.75775,1.75795,661400000.0
2009-07-24 20:55:00,1.75795,1.7582,1.75765,1.7579,860600000.0
2009-07-24 21:00:00,1.75795,1.7586,1.7578,1.7585,752400000.0
2009-07-24 21:05:00,1.7585,1.7594,1.7585,1.75915,582600000.0
2009-07-24 21:10:00,1.75915,1.7593,1.7585,1.7588,787800000.0
2009-07-24 21:15:00,1.7588,1.75995,1.7588,1.7597,1152800000.0
2009-07-24 21:20:00,1.7597,1.7599,1.75915,1.75985,933800000.0
2009-07-24 21:25:00,1.7598,1.75995,1.75915,1.75965,720600000.0
2009-07-24 21:30:00,1.75965,1.7601,1.7596,1.7596,1209199997.0
2009-07-24 21:35:00,1.7596,1.7601,1.75945,1.7597,1127000001.0
2009-07-24 21:40:00,1.75965,1.76005,1.7595,1.7597,1020600000.0
2009-07-24 21:45:00,1.7597,1.7598,1.7594,1.75955,666800000.0
2009-07-24 21:50:00,1.75955,1.76,1.7595,1.7595,1021000000.0
2009-07-24 21:55:00,1.75955,1.7597,1.7589,1.7594,702000000.0
2009-07-24 22:00:00,1.7594,1.76025,1.7591,1.75985,738600000.0
2009-07-24 22:05:00,1.7599,1.762,1.75975,1.76155,1218600000.0
2009-07-24 22:10:00,1.7616,1.76175,1.76125,1.7615,763800000.0
2009-07-24 22:15:00,1.7615,1.762,1.76145,1.76185,380200000.0
2009-07-24 22:20:00,1.76175,1.76205,1.76155,1.76155,283200000.0
2009-07-24 22:25:00,1.76155,1.7618,1.76084,1.7614,381200000.0
2009-07-24 22:30:00,1.7614,1.7616,1.76075,1.761,386200000.0
2009-07-24 22:35:00,1.76095,1.7611,1.76065,1.761,515600000.0
2009-07-24 22:40:00,1.761,1.7622,1.76095,1.762,372600000.0
2009-07-24 22:45:00,1.76205,1.76215,1.76145,1.76165,244600000.0
2009-07-24 22:50:00,1.76175,1.7618,1.7602,1.76055,420200000.0
2009-07-24 22:55:00,1.76055,1.76115,1.75945,1.7602,536400000.0
2009-07-26 23:00:00,1.76081,1.76175,1.76075,1.76075,191000000.0
2009-07-26 23:05:00,1.76095,1.76125,1.76063,1.76084,115200000.0
2009-07-26 23:10:00,1.76075,1.7621,1.7606,1.76145,108800000.0
2009-07-26 23:15:00,1.7614,1.7614,1.75984,1.75984,188800000.0
2009-07-26 23:20:00,1.7598,1.7606,1.75955,1.7606,20000000.0
2009-07-26 23:25:00,1.76065,1.761,1.76065,1.761,45600000.0
2009-07-26 23:30:00,1.76105,1.76105,1.75875,1.75955,69400000.0
2009-07-26 23:35:00,1.75935,1.75965,1.7582,1.75855,27800000.0
2009-07-26 23:40:00,1.7581,1.7601,1.7581,1.7599,55400000.0
2009-07-26 23:45:00,1.75985,1.75985,1.75865,1.7587,34200000.0
2009-07-26 23:50:00,1.75885,1.759,1.75855,1.75855,23600000.0
2009-07-26 23:55:00,1.7586,1.75938,1.75795,1.75815,252800000.0
2009-07-27 00:00:00,1.75825,1.7595,1.75825,1.7589,405000000.0
2009-07-27 00:05:00,1.7589,1.75945,1.75775,1.75875,413000000.0
2009-07-27 00:10:00,1.7588,1.75885,1.75805,1.7585,181600000.0
2009-07-27 00:15:00,1.7586,1.7592,1.7586,1.75915,95000000.0
2009-07-27 00:20:00,1.75883,1.75955,1.75882,1.75945,151000000.0
2009-07-27 00:25:00,1.7594,1.7594,1.7591,1.75925,92800000.0
2009-07-27 00:30:00,1.75925,1.75965,1.7591,1.75945,178800000.0
2009-07-27 00:35:00,1.75945,1.75985,1.7594,1.7595,89600000.0
2009-07-27 00:40:00,1.7595,1.76005,1.75925,1.7596,298200000.0
2009-07-27 00:45:00,1.75965,1.76045,1.75965,1.76015,192000000.0
2009-07-27 00:50:00,1.76005,1.76065,1.7599,1.76005,205800000.0
2009-07-27 00:55:00,1.76005,1.7602,1.75955,1.7597,219200000.0
2009-07-27 01:00:00,1.7597,1.76035,1.7596,1.7603,423600000.0
2009-07-27 01:05:00,1.7603,1.76035,1.76,1.76,111600000.0
2009-07-27 01:10:00,1.76005,1.76105,1.76005,1.76005,391600000.0
2009-07-27 01:15:00,1.76005,1.76025,1.75965,1.76015,309200000.0
2009-07-27 01:20:00,1.7601,1.76045,1.7601,1.76045,157200000.0
2009-07-27 01:25:00,1.7605,1.7609,1.76025,1.7608,460400000.0
2009-07-27 01:30:00,1.7608,1.7614,1.7608,1.7611,184400000.0
2009-07-27 01:35:00,1.7611,1.76125,1.7609,1.761,178000000.0
2009-07-27 01:40:00,1.76095,1.76105,1.76035,1.76045,178400000.0
2009-07-27 01:45:00,1.7605,1.7608,1.7601,1.7605,509800000.0
2009-07-27 01:50:00,1.76035,1.7606,1.7601,1.76045,519000000.0
2009-07-27 01:55:00,1.76045,1.76045,1.75965,1.75985,290000000.0
2009-07-27 02:00:00,1.75985,1.7601,1.75935,1.75965,795800000.0
2009-07-27 02:05:00,1.75965,1.7598,1.7586,1.7595,874400000.0
2009-07-27 02:10:00,1.75935,1.75975,1.7584,1.7591,806200000.0
2009-07-27 02:15:00,1.7587,1.75985,1.7587,1.7598,973800000.0
2009-07-27 02:20:00,1.7598,1.7601,1.7595,1.7597,850200001.0
2009-07-27 02:25:00,1.7597,1.76045,1.7597,1.76025,681800000.0
2009-07-27 02:30:00,1.7602,1.76065,1.7601,1.76065,463200000.0
2009-07-27 02:35:00,1.76055,1.76055,1.76015,1.76025,521400000.0
2009-07-27 02:40:00,1.76025,1.76075,1.76,1.7606,574600000.0
2009-07-27 02:45:00,1.7606,1.76095,1.76055,1.76075,726600000.0
2009-07-27 02:50:00,1.76085,1.76125,1.7607,1.7611,513400000.0
2009-07-27 02:55:00,1.76105,1.76155,1.76025,1.76065,614200000.0
2009-07-27 03:00:00,1.76065,1.76125,1.76035,1.76065,792400000.0
2009-07-27 03:05:00,1.7607,1.7616,1.7606,1.7615,786200000.0
2009-07-27 03:10:00,1.7615,1.76165,1.7609,1.76125,508000000.0
2009-07-27 03:15:00,1.76125,1.76125,1.7603,1.76045,725600000.0
2009-07-27 03:20:00,1.76045,1.7608,1.76025,1.7606,455200000.0
2009-07-27 03:25:00,1.7606,1.7607,1.7604,1.76045,255000000.0
2009-07-27 03:30:00,1.76045,1.7609,1.76035,1.76075,320600000.0
2009-07-27 03:35:00,1.76075,1.76095,1.76035,1.7607,682200000.0
2009-07-27 03:40:00,1.76075,1.76115,1.7607,1.761,649200000.0
2009-07-27 03:45:00,1.761,1.7613,1.76075,1.76105,515600000.0
2009-07-27 03:50:00,1.761,1.76105,1.7603,1.76055,409800000.0
2009-07-27 03:55:00,1.76055,1.7607,1.7603,1.7606,400000000.0
2009-07-27 04:00:00,1.7606,1.7612,1.7606,1.76115,636000000.0
2009-07-27 04:05:00,1.76115,1.76125,1.7604,1.7609,567000000.0
2009-07-27 04:10:00,1.76085,1.76095,1.7604,1.7607,333400000.0
2009-07-27 04:15:00,1.7605,1.76085,1.76035,1.7606,432800000.0
2009-07-27 04:20:00,1.76055,1.76075,1.7604,1.76065,166600000.0
2009-07-27 04:25:00,1.76065,1.7611,1.76065,1.76085,234400000.0
2009-07-27 04:30:00,1.76085,1.7609,1.7605,1.76065,403000000.0
2009-07-27 04:35:00,1.76065,1.76075,1.76025,1.7604,357200000.0
2009-07-27 04:40:00,1.7604,1.7604,1.75965,1.75995,467400000.0
2009-07-27 04:45:00,1.75985,1.7601,1.75957,1.7596,269000000.0
2009-07-27 04:50:00,1.76,1.76035,1.75995,1.76015,198200000.0
2009-07-27 04:55:00,1.7602,1.76045,1.7599,1.7601,241400000.0
2009-07-27 05:00:00,1.7601,1.76075,1.76005,1.7605,360000000.0
2009-07-27 05:05:00,1.7605,1.7606,1.75985,1.75995,545200000.0
2009-07-27 05:10:00,1.7601,1.76045,1.76,1.76025,422600000.0
2009-07-27 05:15:00,1.76025,1.7603,1.75985,1.75995,332800000.0
2009-07-27 05:20:00,1.76,1.76035,1.7596,1.7603,428000000.0
2009-07-27 05:25:00,1.7602,1.76055,1.75975,1.76015,439000000.0
2009-07-27 05:30:00,1.76015,1.76065,1.7599,1.76055,410600000.0
2009-07-27 05:35:00,1.7605,1.76115,1.7604,1.76115,490600000.0
2009-07-27 05:40:00,1.7611,1.7619,1.7607,1.7611,1304200000.0
2009-07-27 05:45:00,1.76115,1.7612,1.76035,1.7605,729400000.0
2009-07-27 05:50:00,1.7605,1.76085,1.76015,1.76085,653200000.0
2009-07-27 05:55:00,1.7609,1.761,1.76025,1.7609,484200000.0
2009-07-27 06:00:00,1.7609,1.76115,1.76055,1.7606,554600000.0
2009-07-27 06:05:00,1.7606,1.76085,1.76045,1.7607,589800000.0
2009-07-27 06:10:00,1.76075,1.761,1.7604,1.76045,408800000.0
2009-07-27 06:15:00,1.76045,1.76095,1.76025,1.7608,764600000.0
2009-07-27 06:20:00,1.7608,1.7613,1.7606,1.76075,543200000.0
2009-07-27 06:25:00,1.76085,1.76105,1.76065,1.761,735200000.0
2009-07-27 06:30:00,1.761,1.761,1.76055,1.76065,187200000.0
2009-07-27 06:35:00,1.76055,1.76105,1.7605,1.76075,389000000.0
2009-07-27 06:40:00,1.76075,1.76085,1.7603,1.7604,111200000.0
2009-07-27 06:45:00,1.7604,1.7607,1.7602,1.7604,416000000.0
2009-07-27 06:50:00,1.7604,1.7606,1.7601,1.7603,449200000.0
2009-07-27 06:55:00,1.76035,1.7608,1.76015,1.7603,716600000.0
2009-07-27 07:00:00,1.7603,1.76085,1.7603,1.76055,474200000.0
2009-07-27 07:05:00,1.7605,1.7607,1.7601,1.76035,590600000.0
2009-07-27 07:10:00,1.7604,1.76095,1.76035,1.7609,447600000.0
2009-07-27 07:15:00,1.76085,1.7611,1.7605,1.76065,664600000.0
2009-07-27 07:20:00,1.76065,1.76095,1.76025,1.76045,525600000.0
2009-07-27 07:25:00,1.76045,1.7612,1.76045,1.76115,456600000.0
2009-07-27 07:30:00,1.76115,1.76145,1.76085,1.76095,636800000.0
2009-07-27 07:35:00,1.76095,1.76105,1.7604,1.7606,978600000.0
2009-07-27 07:40:00,1.76045,1.7608,1.7604,1.7606,625200000.0
2009-07-27 07:45:00,1.76065,1.76095,1.7606,1.7607,422800000.0
2009-07-27 07:50:00,1.7607,1.76175,1.7607,1.76145,690200000.0
2009-07-27 07:55:00,1.76145,1.76345,1.76125,1.76275,1051400000.0
2009-07-27 08:00:00,1.76275,1.76395,1.762,1.76375,1925800000.0
2009-07-27 08:05:00,1.76365,1.76445,1.7633,1.7634,1885600000.0
2009-07-27 08:10:00,1.76335,1.76415,1.76295,1.76305,960800000.0
2009-07-27 08:15:00,1.763,1.76355,1.7627,1.763,1001400000.0
2009-07-27 08:20:00,1.763,1.76435,1.76285,1.7636,1411600001.0
2009-07-27 08:25:00,1.7636,1.76385,1.76295,1.7631,788000000.0
2009-07-27 08:30:00,1.7631,1.7641,1.7631,1.7638,1439400000.0
2009-07-27 08:35:00,1.7638,1.76415,1.76295,1.7637,2231400000.0
2009-07-27 08:40:00,1.76375,1.764,1.7624,1.76245,1770699999.0
2009-07-27 08:45:00,1.76245,1.7634,1.7624,1.76325,1446400000.0
2009-07-27 08:50:00,1.7632,1.7648,1.7632,1.7647,1966400001.0
2009-07-27 08:55:00,1.7647,1.765,1.76255,1.76265,2025200001.0
2009-07-27 09:00:00,1.76275,1.7643,1.76245,1.7641,1548600001.0
2009-07-27 09:05:00,1.7641,1.76575,1.76355,1.7648,2228400001.0
2009-07-27 09:10:00,1.7648,1.76675,1.7638,1.7638,2726600000.0
2009-07-27 09:15:00,1.7638,1.7638,1.7616,1.7626,2719800000.0
2009-07-27 09:20:00,1.76265,1.76265,1.76015,1.7604,2037600000.0
2009-07-27 09:25:00,1.76055,1.76125,1.7592,1.7609,2206799999.0
2009-07-27 09:30:00,1.76095,1.76135,1.7601,1.7608,1389600000.0
2009-07-27 09:35:00,1.76085,1.7614,1.76005,1.76015,1539800000.0
2009-07-27 09:40:00,1.76015,1.76025,1.7588,1.75945,1934000000.0
2009-07-27 09:45:00,1.75945,1.76215,1.7591,1.76195,2377600000.0
2009-07-27 09:50:00,1.76195,1.7622,1.7578,1.75855,2952000001.0
2009-07-27 09:55:00,1.75855,1.75895,1.7579,1.7584,1454200000.0
2009-07-27 10:00:00,1.75835,1.75945,1.75835,1.759,1388000000.0
2009-07-27 10:05:00,1.7589,1.7604,1.7588,1.76005,2149599999.0
2009-07-27 10:10:00,1.76005,1.76025,1.75935,1.7595,1954800000.0
2009-07-27 10:15:00,1.7595,1.76015,1.7595,1.75995,1334400000.0
2009-07-27 10:20:00,1.76,1.76055,1.75925,1.7605,1664200001.0
2009-07-27 10:25:00,1.7605,1.7609,1.76,1.76035,1537000000.0
2009-07-27 10:30:00,1.76025,1.76115,1.76,1.76105,1430400000.0
2009-07-27 10:35:00,1.76105,1.7618,1.76075,1.76115,1742000000.0
2009-07-27 10:40:00,1.76115,1.7621,1.76095,1.762,1335600000.0
2009-07-27 10:45:00,1.762,1.76245,1.7617,1.76205,1600800000.0
2009-07-27 10:50:00,1.762,1.76345,1.76155,1.76265,2316400000.0
2009-07-27 10:55:00,1.76265,1.76305,1.76165,1.7618,1532200000.0
2009-07-27 11:00:00,1.762,1.76265,1.7616,1.7617,1616600000.0
2009-07-27 11:05:00,1.7617,1.76175,1.76045,1.7609,1600400000.0
2009-07-27 11:10:00,1.76105,1.7616,1.76085,1.7611,972800000.0
2009-07-27 11:15:00,1.7611,1.7611,1.7605,1.76075,1274999998.0
2009-07-27 11:20:00,1.76075,1.7612,1.7607,1.761,786200000.0
2009-07-27 11:25:00,1.761,1.7614,1.76065,1.7612,1100600000.0
2009-07-27 11:30:00,1.7612,1.76285,1.7611,1.7624,1255800000.0
2009-07-27 11:35:00,1.76235,1.76305,1.7618,1.7618,884800000.0
2009-07-27 11:40:00,1.76185,1.762,1.7616,1.76165,700200000.0
2009-07-27 11:45:00,1.76165,1.7618,1.7611,1.76165,1438800000.0
2009-07-27 11:50:00,1.76165,1.7618,1.7607,1.76075,1303400000.0
2009-07-27 11:55:00,1.76075,1.76095,1.7588,1.75915,2216200000.0
2009-07-27 12:00:00,1.75915,1.7599,1.759,1.75945,1887999999.0
2009-07-27 12:05:00,1.75945,1.7597,1.7588,1.75935,1865200000.0
2009-07-27 12:10:00,1.7591,1.75975,1.75905,1.75925,1542400000.0
2009-07-27 12:15:00,1.75925,1.7594,1.75795,1.7587,1193000000.0
2009-07-27 12:20:00,1.7588,1.7588,1.75825,1.75835,899200000.0
2009-07-27 12:25:00,1.75825,1.75835,1.7571,1.75715,1349400000.0
2009-07-27 12:30:00,1.7573,1.7579,1.75725,1.75765,977800000.0
2009-07-27 12:35:00,1.75765,1.7577,1.75465,1.7573,2194200001.0
2009-07-27 12:40:00,1.7573,1.7579,1.7565,1.7575,1983400003.0
2009-07-27 12:45:00,1.7574,1.7575,1.75515,1.75595,2114800001.0
2009-07-27 12:50:00,1.756,1.7563,1.75555,1.756,1345400000.0
2009-07-27 12:55:00,1.756,1.75615,1.7555,1.75585,1176000000.0
2009-07-27 13:00:00,1.75605,1.75645,1.7556,1.7563,1587600000.0
2009-07-27 13:05:00,1.7563,1.75645,1.7558,1.75595,1542600000.0
2009-07-27 13:10:00,1.75595,1.75735,1.75595,1.75725,1304200001.0
2009-07-27 13:15:00,1.75725,1.75965,1.7572,1.759,1343400000.0
2009-07-27 13:20:00,1.7589,1.7592,1.75835,1.75875,1328800000.0
2009-07-27 13:25:00,1.75875,1.75985,1.7582,1.7588,2305199998.0
2009-07-27 13:30:00,1.7588,1.75925,1.7585,1.75925,1435200000.0
2009-07-27 13:35:00,1.7593,1.7596,1.75845,1.7593,1811000000.0
2009-07-27 13:40:00,1.7593,1.76065,1.7591,1.75995,2229000000.0
2009-07-27 13:45:00,1.76,1.7604,1.75965,1.7599,1930400001.0
2009-07-27 13:50:00,1.76,1.7605,1.7592,1.7596,2196200000.0
2009-07-27 13:55:00,1.7595,1.7605,1.75895,1.76035,1585000001.0
2009-07-27 14:00:00,1.76035,1.76085,1.75955,1.7607,1828399998.0
2009-07-27 14:05:00,1.7607,1.76115,1.76,1.7604,1580200000.0
2009-07-27 14:10:00,1.7604,1.7612,1.7602,1.76105,1948200001.0
2009-07-27 14:15:00,1.761,1.7615,1.76005,1.7609,1739800000.0
2009-07-27 14:20:00,1.7609,1.7615,1.76075,1.7609,1721800000.0
2009-07-27 14:25:00,1.7609,1.76115,1.76055,1.76075,1594000000.0
2009-07-27 14:30:00,1.7608,1.76145,1.76015,1.76145,1778800000.0
2009-07-27 14:35:00,1.7614,1.7617,1.76085,1.76135,1870000000.0
2009-07-27 14:40:00,1.76135,1.7626,1.7612,1.7622,1568600000.0
2009-07-27 14:45:00,1.7622,1.7624,1.76125,1.76155,1592800000.0
2009-07-27 14:50:00,1.76155,1.76155,1.76025,1.76055,1595200000.0
2009-07-27 14:55:00,1.7605,1.7608,1.76015,1.76015,1361400000.0
2009-07-27 15:00:00,1.76015,1.76115,1.76015,1.76065,1430000000.0
2009-07-27 15:05:00,1.76065,1.76205,1.76065,1.762,1348600000.0
2009-07-27 15:10:00,1.762,1.76205,1.76125,1.76155,824400000.0
2009-07-27 15:15:00,1.76155,1.7619,1.76145,1.76165,1032200001.0
2009-07-27 15:20:00,1.7616,1.7622,1.7616,1.76195,1492400000.0
2009-07-27 15:25:00,1.76195,1.76215,1.76145,1.76205,1448800000.0
2009-07-27 15:30:00,1.76205,1.7626,1.7619,1.7622,1844400000.0
2009-07-27 15:35:00,1.7623,1.7631,1.7622,1.763,1640399999.0
2009-07-27 15:40:00,1.76295,1.7636,1.7629,1.76315,2341800001.0
2009-07-27 15:45:00,1.76315,1.76335,1.76275,1.76285,2853400002.0
2009-07-27 15:50:00,1.76285,1.76315,1.76235,1.7624,1326600000.0
2009-07-27 15:55:00,1.7624,1.7627,1.76205,1.76215,2250200002.0
2009-07-27 16:00:00,1.7622,1.76345,1.7622,1.76295,2590400000.0
2009-07-27 16:05:00,1.76295,1.76315,1.76185,1.7621,2424800002.0
2009-07-27 16:10:00,1.7621,1.76315,1.7619,1.763,3038000005.0
2009-07-27 16:15:00,1.763,1.76445,1.763,1.76335,2590200004.0
2009-07-27 16:20:00,1.7633,1.76415,1.7632,1.76385,1612999999.0
2009-07-27 16:25:00,1.7638,1.7643,1.7633,1.76365,1631400000.0
2009-07-27 16:30:00,1.76365,1.76475,1.76315,1.7638,2245600000.0
2009-07-27 16:35:00,1.7638,1.7654,1.7636,1.76535,2619199996.0
2009-07-27 16:40:00,1.76535,1.76545,1.76415,1.76475,2661199999.0
2009-07-27 16:45:00,1.7647,1.76555,1.7643,1.7654,2448200003.0
2009-07-27 16:50:00,1.7654,1.7661,1.76525,1.7658,1930000000.0
2009-07-27 16:55:00,1.76585,1.7686,1.7657,1.76855,1468600000.0
2009-07-27 17:00:00,1.7685,1.7685,1.767,1.7678,2431400001.0
2009-07-27 17:05:00,1.7678,1.7678,1.7672,1.7676,1914200000.0
2009-07-27 17:10:00,1.7675,1.7676,1.76675,1.7668,1342200000.0
2009-07-27 17:15:00,1.76656,1.7675,1.76613,1.76725,934400000.0
2009-07-27 17:20:00,1.76725,1.76755,1.76705,1.7674,1481400001.0
2009-07-27 17:25:00,1.76735,1.76775,1.76725,1.7674,1658200002.0
2009-07-27 17:30:00,1.76735,1.76795,1.76715,1.76755,1608400002.0
2009-07-27 17:35:00,1.76755,1.768,1.7668,1.76775,1642400000.0
2009-07-27 17:40:00,1.7677,1.76825,1.76765,1.76795,1787200000.0
2009-07-27 17:45:00,1.76795,1.7683,1.7678,1.76805,1474400000.0
2009-07-27 17:50:00,1.76805,1.76875,1.768,1.7682,1082000000.0
2009-07-27 17:55:00,1.76815,1.76875,1.7679,1.7686,1737400001.0
2009-07-27 18:00:00,1.7686,1.7698,1.76835,1.7698,2257400003.0
2009-07-27 18:05:00,1.76975,1.76995,1.7687,1.76895,1678200000.0
2009-07-27 18:10:00,1.7689,1.7689,1.7684,1.76865,468400000.0
2009-07-27 18:15:00,1.76865,1.7689,1.76825,1.76835,1072200000.0
2009-07-27 18:20:00,1.76835,1.76865,1.76775,1.76795,1372200000.0
2009-07-27 18:25:00,1.76795,1.7683,1.7676,1.7682,995400000.0
2009-07-27 18:30:00,1.76825,1.769,1.76825,1.7688,922800000.0
2009-07-27 18:35:00,1.7688,1.7691,1.76825,1.76865,444600000.0
2009-07-27 18:40:00,1.76865,1.7688,1.7681,1.7685,1079000000.0
2009-07-27 18:45:00,1.76855,1.76885,1.76775,1.7678,1143800001.0
2009-07-27 18:50:00,1.7678,1.768,1.7671,1.76725,656800000.0
2009-07-27 18:55:00,1.76725,1.7676,1.7671,1.7675,411400000.0
2009-07-27 19:00:00,1.76755,1.7682,1.7675,1.7681,535800000.0
2009-07-27 19:05:00,1.7681,1.7682,1.7672,1.76745,1005800000.0
2009-07-27 19:10:00,1.76745,1.7678,1.7669,1.76715,1752800000.0
2009-07-27 19:15:00,1.76705,1.76705,1.7666,1.76675,1224900000.0
2009-07-27 19:20:00,1.76675,1.7669,1.7666,1.7666,834480000.0
2009-07-27 19:25:00,1.7666,1.76705,1.7666,1.76695,1518790001.0
2009-07-27 19:30:00,1.76695,1.7676,1.7668,1.7672,1153200001.0
2009-07-27 19:35:00,1.7672,1.76755,1.76695,1.7674,1149600000.0
2009-07-27 19:40:00,1.76735,1.7675,1.76695,1.7674,902800000.0
2009-07-27 19:45:00,1.7674,1.7675,1.7669,1.76705,808400000.0
2009-07-27 19:50:00,1.7672,1.76725,1.7666,1.76685,1173700000.0
2009-07-27 19:55:00,1.76685,1.76695,1.7666,1.7666,909240000.0
2009-07-27 20:00:00,1.7666,1.76695,1.7666,1.7666,743100000.0
2009-07-27 20:05:00,1.7666,1.7668,1.7666,1.7666,663650000.0
2009-07-27 20:10:00,1.7666,1.7666,1.7658,1.76625,873930000.0
2009-07-27 20:15:00,1.76625,1.7668,1.766,1.76665,906000000.0
2009-07-27 20:20:00,1.7666,1.7667,1.76565,1.7661,1047400000.0
2009-07-27 20:25:00,1.76615,1.76615,1.76545,1.7657,637800000.0
2009-07-27 20:30:00,1.7657,1.76585,1.76545,1.7658,986000000.0
2009-07-27 20:35:00,1.76575,1.76585,1.76465,1.7647,998800000.0
2009-07-27 20:40:00,1.76475,1.76495,1.76435,1.7648,1163000000.0
2009-07-27 20:45:00,1.7649,1.76505,1.76475,1.7649,645800000.0
2009-07-27 20:50:00,1.7649,1.7656,1.7648,1.76555,689000000.0
2009-07-27 20:55:00,1.76555,1.76555,1.7646,1.76475,1243000000.0
2009-07-27 21:00:00,1.76475,1.76525,1.7643,1.76435,1573600000.0
2009-07-27 21:05:00,1.7644,1.7647,1.7643,1.76455,1085600000.0
2009-07-27 21:10:00,1.76455,1.7649,1.76455,1.7648,408400000.0
2009-07-27 21:15:00,1.76475,1.76505,1.7646,1.76495,957000000.0
2009-07-27 21:20:00,1.7648,1.7655,1.7648,1.7654,807400001.0
2009-07-27 21:25:00,1.76535,1.7656,1.76515,1.76535,1619800009.0
2009-07-27 21:30:00,1.7654,1.76555,1.76525,1.7653,2827799977.0
2009-07-27 21:35:00,1.7654,1.76565,1.76505,1.76535,2292600009.0
2009-07-27 21:40:00,1.76535,1.76565,1.76525,1.7654,2316599994.0
2009-07-27 21:45:00,1.76555,1.7656,1.76525,1.76545,2824200008.0
2009-07-27 21:50:00,1.76545,1.7658,1.7652,1.76535,2028200008.0
2009-07-27 21:55:00,1.76545,1.76565,1.76525,1.7653,2395399988.0
2009-07-27 22:00:00,1.7653,1.7653,1.7643,1.76445,870799998.0
2009-07-27 22:05:00,1.7644,1.76455,1.76425,1.7645,216000000.0
2009-07-27 22:10:00,1.7645,1.7649,1.7644,1.7646,567600000.0
2009-07-27 22:15:00,1.76465,1.7649,1.7643,1.76455,317400000.0
2009-07-27 22:20:00,1.7645,1.7649,1.7645,1.76485,190400000.0
2009-07-27 22:25:00,1.76485,1.7649,1.7646,1.76465,274000000.0
2009-07-27 22:30:00,1.7649,1.76515,1.76455,1.76495,528600000.0
2009-07-27 22:35:00,1.76495,1.76555,1.76495,1.76535,299600000.0
2009-07-27 22:40:00,1.7654,1.76575,1.76535,1.76545,536800000.0
2009-07-27 22:45:00,1.76545,1.76545,1.7649,1.7652,388200001.0
2009-07-27 22:50:00,1.7652,1.7652,1.76475,1.76505,413000000.0
2009-07-27 22:55:00,1.7649,1.76535,1.76485,1.7653,295400000.0
2009-07-27 23:00:00,1.7651,1.7654,1.7642,1.765,569400000.0
2009-07-27 23:05:00,1.7652,1.76585,1.7648,1.76535,280400000.0
2009-07-27 23:10:00,1.76535,1.76535,1.76475,1.7651,330600000.0
2009-07-27 23:15:00,1.76525,1.76535,1.7651,1.76515,190400000.0
2009-07-27 23:20:00,1.76515,1.76535,1.76485,1.76485,45800000.0
2009-07-27 23:25:00,1.7649,1.7649,1.76445,1.7646,104400000.0
2009-07-27 23:30:00,1.7647,1.7647,1.76373,1.76373,157800000.0
2009-07-27 23:35:00,1.76435,1.7646,1.7641,1.7645,83800000.0
2009-07-27 23:40:00,1.7645,1.7647,1.7645,1.76465,24600000.0
2009-07-27 23:45:00,1.7646,1.7652,1.7646,1.7652,70400000.0
2009-07-27 23:50:00,1.7652,1.76535,1.7651,1.7651,348000000.0
2009-07-27 23:55:00,1.7651,1.76515,1.76435,1.76435,68600000.0
2009-07-28 00:00:00,1.76435,1.7649,1.76435,1.7646,86600000.0
2009-07-28 00:05:00,1.76465,1.76485,1.76405,1.7644,207000000.0
2009-07-28 00:10:00,1.7644,1.7645,1.7638,1.76425,87200000.0
2009-07-28 00:15:00,1.76425,1.7646,1.76345,1.7637,143400000.0
2009-07-28 00:20:00,1.76375,1.76435,1.76345,1.7637,252000000.0
2009-07-28 00:25:00,1.7637,1.7639,1.7631,1.76385,145200000.0
2009-07-28 00:30:00,1.76395,1.76405,1.76365,1.7639,272600000.0
2009-07-28 00:35:00,1.764,1.7643,1.76395,1.7643,71200000.0
2009-07-28 00:40:00,1.7643,1.76435,1.76385,1.7641,152400000.0
2009-07-28 00:45:00,1.76405,1.76425,1.76355,1.76395,315000000.0
2009-07-28 00:50:00,1.76395,1.7643,1.76375,1.764,144000000.0
2009-07-28 00:55:00,1.764,1.76435,1.764,1.7643,32000000.0
2009-07-28 01:00:00,1.7641,1.76415,1.7633,1.7638,387400000.0
2009-07-28 01:05:00,1.7637,1.76395,1.76355,1.76355,318400000.0
2009-07-28 01:10:00,1.76355,1.7638,1.7632,1.7635,208000000.0
2009-07-28 01:15:00,1.76355,1.76375,1.7634,1.76365,236400000.0
2009-07-28 01:20:00,1.7636,1.7642,1.7634,1.7642,394200000.0
2009-07-28 01:25:00,1.7642,1.7644,1.76335,1.7637,440800000.0
2009-07-28 01:30:00,1.7637,1.76425,1.76355,1.76405,179200000.0
2009-07-28 01:35:00,1.7641,1.76415,1.76365,1.76405,311600000.0
2009-07-28 01:40:00,1.7641,1.76425,1.76385,1.764,249800000.0
2009-07-28 01:45:00,1.764,1.764,1.7634,1.7634,204400000.0
2009-07-28 01:50:00,1.7634,1.7637,1.76335,1.7635,174000000.0
2009-07-28 01:55:00,1.76355,1.7636,1.76345,1.76355,164600000.0
2009-07-28 02:00:00,1.7636,1.76425,1.7635,1.76385,299000000.0
2009-07-28 02:05:00,1.7639,1.76435,1.7637,1.76415,749600000.0
2009-07-28 02:10:00,1.7642,1.7647,1.764,1.76425,683600000.0
2009-07-28 02:15:00,1.76425,1.76465,1.76415,1.76445,571800000.0
2009-07-28 02:20:00,1.76445,1.76455,1.76395,1.7641,533600000.0
2009-07-28 02:25:00,1.7641,1.76425,1.76345,1.7639,546200000.0
2009-07-28 02:30:00,1.7639,1.7642,1.763,1.76335,596400000.0
2009-07-28 02:35:00,1.76335,1.76385,1.7631,1.76335,765000000.0
2009-07-28 02:40:00,1.7633,1.7635,1.7631,1.76345,416600000.0
2009-07-28 02:45:00,1.76345,1.76355,1.763,1.76335,293400000.0
2009-07-28 02:50:00,1.76335,1.7637,1.76285,1.76365,411400000.0
2009-07-28 02:55:00,1.76365,1.7637,1.76275,1.7632,766800000.0
2009-07-28 03:00:00,1.76315,1.76375,1.76295,1.76355,855000000.0
2009-07-28 03:05:00,1.76355,1.76405,1.76335,1.7638,650200000.0
2009-07-28 03:10:00,1.76375,1.76395,1.76345,1.76375,451000000.0
2009-07-28 03:15:00,1.76375,1.7639,1.76335,1.76355,242200000.0
2009-07-28 03:20:00,1.7636,1.76395,1.76325,1.7634,553400000.0
2009-07-28 03:25:00,1.7634,1.76375,1.76335,1.76355,249800000.0
2009-07-28 03:30:00,1.76355,1.76425,1.7635,1.76365,451000000.0
2009-07-28 03:35:00,1.76365,1.764,1.76365,1.7637,680800000.0
2009-07-28 03:40:00,1.76385,1.7642,1.76375,1.7639,303400000.0
2009-07-28 03:45:00,1.76405,1.7643,1.764,1.764,300000000.0
2009-07-28 03:50:00,1.76405,1.7641,1.7636,1.76375,472000000.0
2009-07-28 03:55:00,1.76375,1.764,1.7632,1.7635,313800000.0
2009-07-28 04:00:00,1.7635,1.7636,1.76325,1.76345,272600000.0
2009-07-28 04:05:00,1.76345,1.76365,1.76325,1.7636,546800000.0
2009-07-28 04:10:00,1.76365,1.76365,1.7631,1.76315,223000000.0
2009-07-28 04:15:00,1.7632,1.76365,1.7629,1.76305,651000000.0
2009-07-28 04:20:00,1.76305,1.76365,1.7629,1.763,922200000.0
2009-07-28 04:25:00,1.76295,1.76345,1.76295,1.76335,443600000.0
2009-07-28 04:30:00,1.76335,1.7635,1.7631,1.76315,374200000.0
2009-07-28 04:35:00,1.76315,1.7636,1.763,1.7633,804400000.0
2009-07-28 04:40:00,1.76335,1.7636,1.7631,1.7635,488200000.0
2009-07-28 04:45:00,1.7635,1.7637,1.76325,1.7635,300400000.0
2009-07-28 04:50:00,1.7634,1.76375,1.76325,1.76355,399200000.0
2009-07-28 04:55:00,1.76355,1.76375,1.7634,1.7636,169600000.0
2009-07-28 05:00:00,1.76365,1.76385,1.76325,1.76345,379800000.0
2009-07-28 05:05:00,1.76345,1.7638,1.7631,1.76365,668600000.0
2009-07-28 05:10:00,1.7636,1.76425,1.76355,1.7639,563800000.0
2009-07-28 05:15:00,1.76385,1.76465,1.7636,1.76405,833000000.0
2009-07-28 05:20:00,1.7641,1.76475,1.76395,1.76395,641600000.0
2009-07-28 05:25:00,1.76395,1.7647,1.76385,1.76465,756000000.0
2009-07-28 05:30:00,1.76455,1.76465,1.76375,1.76425,567600000.0
2009-07-28 05:35:00,1.7642,1.76495,1.76395,1.76485,655600000.0
2009-07-28 05:40:00,1.76485,1.76495,1.7641,1.76425,496400000.0
2009-07-28 05:45:00,1.7642,1.7646,1.76415,1.76435,409200000.0
2009-07-28 05:50:00,1.76435,1.7647,1.76375,1.7642,485600000.0
2009-07-28 05:55:00,1.76415,1.7646,1.764,1.7644,394200000.0
2009-07-28 06:00:00,1.7644,1.76485,1.76425,1.7645,296200000.0
2009-07-28 06:05:00,1.76445,1.7648,1.76405,1.7645,476800000.0
2009-07-28 06:10:00,1.76455,1.76475,1.76345,1.7641,1065400000.0
2009-07-28 06:15:00,1.76405,1.76415,1.76355,1.76385,518000000.0
2009-07-28 06:20:00,1.764,1.76435,1.7638,1.7641,705200000.0
2009-07-28 06:25:00,1.7642,1.76445,1.76405,1.7641,421800000.0
2009-07-28 06:30:00,1.76405,1.76495,1.76395,1.76485,402400000.0
2009-07-28 06:35:00,1.7648,1.76485,1.76445,1.7645,390000000.0
2009-07-28 06:40:00,1.76445,1.7649,1.7642,1.7648,775600000.0
2009-07-28 06:45:00,1.76495,1.76495,1.7644,1.7646,663600000.0
2009-07-28 06:50:00,1.76445,1.76485,1.76425,1.7646,1016000000.0
2009-07-28 06:55:00,1.7646,1.7648,1.76435,1.76455,610800000.0
2009-07-28 07:00:00,1.76455,1.7653,1.7645,1.7651,536400000.0
2009-07-28 07:05:00,1.7651,1.76515,1.76485,1.765,311800000.0
2009-07-28 07:10:00,1.76495,1.76515,1.76475,1.76495,389600000.0
2009-07-28 07:15:00,1.76495,1.7661,1.76495,1.76575,1317000000.0
2009-07-28 07:20:00,1.76575,1.7659,1.7652,1.76565,845600000.0
2009-07-28 07:25:00,1.7655,1.76575,1.76515,1.76535,840600000.0
2009-07-28 07:30:00,1.7653,1.76555,1.765,1.76525,1005600000.0
2009-07-28 07:35:00,1.7654,1.76565,1.76505,1.7653,1113600000.0
2009-07-28 07:40:00,1.7653,1.76565,1.765,1.76515,1021200000.0
2009-07-28 07:45:00,1.76515,1.76535,1.7646,1.7648,1231800000.0
2009-07-28 07:50:00,1.7648,1.76505,1.76455,1.7649,933800000.0
2009-07-28 07:55:00,1.76485,1.7655,1.7645,1.7647,1049800000.0
2009-07-28 08:00:00,1.7647,1.76605,1.7642,1.7645,1358800000.0
2009-07-28 08:05:00,1.76445,1.76695,1.76445,1.7664,1259400000.0
2009-07-28 08:10:00,1.7664,1.76705,1.76605,1.76615,1771400000.0
2009-07-28 08:15:00,1.76615,1.76725,1.76605,1.76665,1438400000.0
2009-07-28 08:20:00,1.7667,1.7668,1.76595,1.76645,1356600000.0
2009-07-28 08:25:00,1.7665,1.76685,1.76595,1.76675,1055600000.0
2009-07-28 08:30:00,1.76635,1.7667,1.76525,1.76615,1955600000.0
2009-07-28 08:35:00,1.76615,1.76645,1.7648,1.76515,1675400001.0
2009-07-28 08:40:00,1.76515,1.7659,1.765,1.7654,1279600000.0
2009-07-28 08:45:00,1.76545,1.7658,1.7643,1.7647,1058200000.0
2009-07-28 08:50:00,1.7647,1.7648,1.76375,1.76455,1629200000.0
2009-07-28 08:55:00,1.76455,1.7661,1.7642,1.7657,1846600000.0
2009-07-28 09:00:00,1.76575,1.76595,1.7645,1.7651,1655200000.0
2009-07-28 09:05:00,1.7651,1.7651,1.7641,1.7641,1492600000.0
2009-07-28 09:10:00,1.764,1.76505,1.76355,1.76465,2060400000.0
2009-07-28 09:15:00,1.76465,1.76525,1.76385,1.7649,1753400000.0
2009-07-28 09:20:00,1.76495,1.76615,1.7645,1.76515,1756800000.0
2009-07-28 09:25:00,1.76515,1.76535,1.76445,1.7648,2169400000.0
2009-07-28 09:30:00,1.76485,1.76565,1.76455,1.76515,1553600000.0
2009-07-28 09:35:00,1.7651,1.7653,1.76455,1.7651,1748200000.0
2009-07-28 09:40:00,1.7651,1.7652,1.76385,1.7641,1922800000.0
2009-07-28 09:45:00,1.7641,1.7644,1.76375,1.7643,1523000000.0
2009-07-28 09:50:00,1.7643,1.7647,1.76405,1.76445,1492200000.0
2009-07-28 09:55:00,1.76445,1.76485,1.76395,1.7641,1550800000.0
2009-07-28 10:00:00,1.76415,1.76455,1.76365,1.76375,1559400000.0
2009-07-28 10:05:00,1.76385,1.7649,1.7636,1.76465,2077000000.0
2009-07-28 10:10:00,1.76465,1.7656,1.76465,1.7655,1744200000.0
2009-07-28 10:15:00,1.76545,1.7656,1.76455,1.76495,1869000000.0
2009-07-28 10:20:00,1.76495,1.7653,1.76455,1.7649,1391600000.0
2009-07-28 10:25:00,1.76485,1.7649,1.76405,1.7643,1927400000.0
2009-07-28 10:30:00,1.7643,1.7645,1.76395,1.76395,1356800000.0
2009-07-28 10:35:00,1.76405,1.7645,1.7636,1.76365,1638400000.0
2009-07-28 10:40:00,1.76365,1.7644,1.7636,1.7641,1114500000.0
2009-07-28 10:45:00,1.76435,1.76435,1.76325,1.76355,1627000000.0
2009-07-28 10:50:00,1.7635,1.7638,1.7626,1.7628,1444400000.0
2009-07-28 10:55:00,1.76285,1.76405,1.76215,1.76385,1852400000.0
2009-07-28 11:00:00,1.76395,1.764,1.76245,1.76295,1826200000.0
2009-07-28 11:05:00,1.76285,1.7633,1.7621,1.763,1659600000.0
2009-07-28 11:10:00,1.76305,1.7639,1.763,1.7636,1393600000.0
2009-07-28 11:15:00,1.7636,1.76365,1.7631,1.7634,1286800000.0
2009-07-28 11:20:00,1.76325,1.76335,1.7623,1.76325,1584600000.0
2009-07-28 11:25:00,1.76325,1.7636,1.76285,1.7634,1397800000.0
2009-07-28 11:30:00,1.76335,1.7634,1.7623,1.76255,970000000.0
2009-07-28 11:35:00,1.7626,1.763,1.7622,1.76285,1251600000.0
2009-07-28 11:40:00,1.76285,1.76285,1.7623,1.7626,914200000.0
2009-07-28 11:45:00,1.76265,1.76295,1.76225,1.76265,1761800000.0
2009-07-28 11:50:00,1.76265,1.7629,1.76205,1.76235,1407200000.0
2009-07-28 11:55:00,1.76235,1.7625,1.7617,1.7623,1689400000.0
2009-07-28 12:00:00,1.76245,1.7625,1.7617,1.7618,1281200000.0
2009-07-28 12:05:00,1.76185,1.76235,1.76165,1.76195,909200000.0
2009-07-28 12:10:00,1.76195,1.7624,1.76145,1.7617,1961200000.0
2009-07-28 12:15:00,1.7617,1.76185,1.7614,1.7615,668400000.0
2009-07-28 12:20:00,1.7615,1.76155,1.76115,1.76125,412400000.0
2009-07-28 12:25:00,1.7613,1.76175,1.76125,1.7614,792000000.0
2009-07-28 12:30:00,1.76145,1.76215,1.76145,1.76175,806000000.0
2009-07-28 12:35:00,1.76175,1.76175,1.76125,1.7616,706400000.0
2009-07-28 12:40:00,1.7616,1.76215,1.76095,1.76155,1171700000.0
2009-07-28 12:45:00,1.76155,1.7617,1.761,1.7616,660800000.0
2009-07-28 12:50:00,1.76165,1.76165,1.7611,1.76115,723200000.0
2009-07-28 12:55:00,1.76115,1.76125,1.7603,1.7609,1096200000.0
2009-07-28 13:00:00,1.7608,1.76235,1.7607,1.76235,1229400000.0
2009-07-28 13:05:00,1.76235,1.7624,1.76145,1.7621,1250400000.0
2009-07-28 13:10:00,1.76205,1.76225,1.76165,1.76205,1136200000.0
2009-07-28 13:15:00,1.76205,1.7627,1.7618,1.7624,1410800000.0
2009-07-28 13:20:00,1.7624,1.7631,1.7617,1.7623,1838400000.0
2009-07-28 13:25:00,1.7623,1.76315,1.76215,1.76305,1253400000.0
2009-07-28 13:30:00,1.763,1.76345,1.7624,1.7632,1855000000.0
2009-07-28 13:35:00,1.7632,1.7636,1.76275,1.76305,1517400000.0
2009-07-28 13:40:00,1.7629,1.76445,1.7629,1.76435,1611200000.0
2009-07-28 13:45:00,1.76445,1.7645,1.76345,1.76385,1490599999.0
2009-07-28 13:50:00,1.76385,1.7644,1.763,1.7639,2113800000.0
2009-07-28 13:55:00,1.7639,1.764,1.7625,1.76375,1966800000.0
2009-07-28 14:00:00,1.7637,1.7644,1.7629,1.7642,1835800001.0
2009-07-28 14:05:00,1.7642,1.7648,1.76375,1.76445,2168400002.0
2009-07-28 14:10:00,1.7644,1.76555,1.7641,1.76555,1284200000.0
2009-07-28 14:15:00,1.76545,1.76555,1.76405,1.76415,2067000002.0
2009-07-28 14:20:00,1.764,1.7642,1.7633,1.76385,1543600000.0
2009-07-28 14:25:00,1.7638,1.7642,1.7634,1.7639,1016600000.0
2009-07-28 14:30:00,1.7639,1.7643,1.7634,1.764,1375200000.0
2009-07-28 14:35:00,1.7639,1.76465,1.76385,1.76395,1471000000.0
2009-07-28 14:40:00,1.76375,1.76485,1.76375,1.76415,2512400007.0
2009-07-28 14:45:00,1.7641,1.7649,1.76375,1.76425,2077600001.0
2009-07-28 14:50:00,1.76425,1.76435,1.76375,1.764,1913399999.0
2009-07-28 14:55:00,1.76405,1.765,1.7637,1.7645,1571000000.0
2009-07-28 15:00:00,1.7644,1.7648,1.763,1.76305,1344400000.0
2009-07-28 15:05:00,1.76305,1.7639,1.7629,1.76375,1843000000.0
2009-07-28 15:10:00,1.7638,1.76395,1.7627,1.7639,1731000000.0
2009-07-28 15:15:00,1.764,1.76445,1.76365,1.76415,2441000000.0
2009-07-28 15:20:00,1.76425,1.76505,1.764,1.76455,2562400002.0
2009-07-28 15:25:00,1.76465,1.76585,1.76445,1.76545,3133500000.0
2009-07-28 15:30:00,1.76535,1.767,1.76535,1.76645,2846000001.0
2009-07-28 15:35:00,1.7665,1.76685,1.7658,1.76605,2595399999.0
2009-07-28 15:40:00,1.76615,1.7673,1.76615,1.767,2194600000.0
2009-07-28 15:45:00,1.76705,1.7678,1.76665,1.76715,2226000000.0
2009-07-28 15:50:00,1.7672,1.76745,1.7661,1.76625,1889800000.0
2009-07-28 15:55:00,1.76625,1.76685,1.76585,1.76595,2160600000.0
2009-07-28 16:00:00,1.766,1.76635,1.765,1.7656,2184400000.0
2009-07-28 16:05:00,1.7657,1.7666,1.76455,1.7666,2043200000.0
2009-07-28 16:10:00,1.7666,1.76765,1.7655,1.76705,2091600000.0
2009-07-28 16:15:00,1.767,1.76885,1.76695,1.768,2879999998.0
2009-07-28 16:20:00,1.768,1.7696,1.76775,1.76905,2696000001.0
2009-07-28 16:25:00,1.76915,1.7698,1.7688,1.76955,2668800000.0
2009-07-28 16:30:00,1.76955,1.7701,1.7693,1.7694,2179800000.0
2009-07-28 16:35:00,1.7694,1.77005,1.76885,1.76915,2099800001.0
2009-07-28 16:40:00,1.76915,1.77045,1.76895,1.7703,1423600000.0
2009-07-28 16:45:00,1.77025,1.77075,1.77005,1.77015,1980800000.0
2009-07-28 16:50:00,1.77015,1.7705,1.76965,1.77015,1065600000.0
2009-07-28 16:55:00,1.77015,1.7708,1.77,1.7706,1633300000.0
2009-07-28 17:00:00,1.7706,1.7706,1.76925,1.7695,1572200000.0
2009-07-28 17:05:00,1.76945,1.77035,1.76945,1.7702,2141800000.0
2009-07-28 17:10:00,1.77025,1.77325,1.77005,1.7722,2882000001.0
2009-07-28 17:15:00,1.77215,1.7727,1.77135,1.7715,2862000000.0
2009-07-28 17:20:00,1.77145,1.7716,1.7694,1.7694,2422200000.0
2009-07-28 17:25:00,1.7694,1.77125,1.76925,1.7711,2630399998.0
2009-07-28 17:30:00,1.77085,1.77085,1.76815,1.7688,2412399999.0
2009-07-28 17:35:00,1.7689,1.76915,1.76735,1.76875,2761199998.0
2009-07-28 17:40:00,1.7687,1.76905,1.76745,1.76785,2133599999.0
2009-07-28 17:45:00,1.76785,1.7685,1.7676,1.76815,1052600000.0
2009-07-28 17:50:00,1.76815,1.76835,1.76725,1.76735,1079400000.0
2009-07-28 17:55:00,1.7674,1.76745,1.76665,1.76725,2150400000.0
2009-07-28 18:00:00,1.76715,1.7678,1.7662,1.76715,1940400000.0
2009-07-28 18:05:00,1.76715,1.7678,1.7669,1.76765,1975200000.0
2009-07-28 18:10:00,1.76765,1.76775,1.76635,1.7669,1440000001.0
2009-07-28 18:15:00,1.7669,1.76735,1.7664,1.7667,1516200000.0
2009-07-28 18:20:00,1.7668,1.7668,1.76525,1.7655,1915000001.0
2009-07-28 18:25:00,1.76545,1.7658,1.76515,1.76525,1341000000.0
2009-07-28 18:30:00,1.76525,1.76555,1.7651,1.7655,1484400000.0
2009-07-28 18:35:00,1.76565,1.76565,1.76525,1.76545,1191400000.0
2009-07-28 18:40:00,1.76525,1.7656,1.76525,1.7656,941000000.0
2009-07-28 18:45:00,1.7656,1.7661,1.7655,1.76565,1281200000.0
2009-07-28 18:50:00,1.76565,1.7659,1.76515,1.76565,737200000.0
2009-07-28 18:55:00,1.76565,1.76595,1.76535,1.76535,898600000.0
2009-07-28 19:00:00,1.76535,1.7666,1.76525,1.76615,1934600000.0
2009-07-28 19:05:00,1.7661,1.76675,1.7659,1.76625,983400000.0
2009-07-28 19:10:00,1.76645,1.7667,1.7658,1.76605,1472000000.0
2009-07-28 19:15:00,1.76615,1.7665,1.76595,1.76615,889600000.0
2009-07-28 19:20:00,1.7661,1.76645,1.76555,1.7663,1086200000.0
2009-07-28 19:25:00,1.7663,1.76685,1.76625,1.7667,1401800000.0
2009-07-28 19:30:00,1.76665,1.7669,1.7664,1.76655,1119400000.0
2009-07-28 19:35:00,1.76665,1.76685,1.7661,1.76655,875400000.0
2009-07-28 19:40:00,1.7666,1.7666,1.7656,1.76585,900600000.0
2009-07-28 19:45:00,1.7658,1.76655,1.7657,1.7664,997600000.0
2009-07-28 19:50:00,1.76665,1.7668,1.76625,1.7668,1341200000.0
2009-07-28 19:55:00,1.76675,1.76745,1.76655,1.76655,1482800000.0
2009-07-28 20:00:00,1.7666,1.76675,1.7655,1.7659,1185200000.0
2009-07-28 20:05:00,1.7659,1.76645,1.7657,1.76615,1236800001.0
2009-07-28 20:10:00,1.76615,1.7666,1.7658,1.7663,1230800000.0
2009-07-28 20:15:00,1.76625,1.7666,1.76595,1.7661,1498600000.0
2009-07-28 20:20:00,1.7661,1.76675,1.76575,1.76665,752400001.0
2009-07-28 20:25:00,1.7667,1.7674,1.76665,1.76715,863400000.0
2009-07-28 20:30:00,1.76715,1.76775,1.7669,1.76705,1436800000.0
2009-07-28 20:35:00,1.76705,1.7673,1.76595,1.7661,1171000000.0
2009-07-28 20:40:00,1.7661,1.7666,1.76585,1.7662,986600000.0
2009-07-28 20:45:00,1.7662,1.76695,1.7659,1.76695,1043400000.0
2009-07-28 20:50:00,1.76695,1.7671,1.76595,1.76605,1051200000.0
2009-07-28 20:55:00,1.7661,1.76675,1.76555,1.7661,1181200000.0
2009-07-28 21:00:00,1.76615,1.7663,1.7654,1.76565,1035400000.0
2009-07-28 21:05:00,1.76565,1.7665,1.76565,1.7663,800800000.0
2009-07-28 21:10:00,1.76625,1.767,1.7661,1.76665,840000000.0
2009-07-28 21:15:00,1.7667,1.76695,1.76635,1.7669,1206000000.0
2009-07-28 21:20:00,1.76685,1.7678,1.76685,1.7678,902000000.0
2009-07-28 21:25:00,1.76775,1.7678,1.7674,1.7674,673000000.0
2009-07-28 21:30:00,1.76745,1.76795,1.76715,1.76775,991000000.0
2009-07-28 21:35:00,1.76775,1.76795,1.7675,1.7679,915000000.0
2009-07-28 21:40:00,1.76795,1.76875,1.7678,1.7682,1972600001.0
2009-07-28 21:45:00,1.7681,1.7681,1.7672,1.76735,1288000000.0
2009-07-28 21:50:00,1.7675,1.7679,1.7674,1.7675,1067600000.0
2009-07-28 21:55:00,1.7675,1.7677,1.7672,1.76735,629400000.0
2009-07-28 22:00:00,1.7673,1.7679,1.7672,1.76725,736600000.0
2009-07-28 22:05:00,1.76725,1.7678,1.76715,1.76755,651199998.0
2009-07-28 22:10:00,1.76755,1.7679,1.76755,1.7678,536000000.0
2009-07-28 22:15:00,1.7678,1.7681,1.76775,1.768,160000000.0
2009-07-28 22:20:00,1.768,1.76805,1.76765,1.76765,194400000.0
2009-07-28 22:25:00,1.76755,1.7678,1.7672,1.7676,348799999.0
2009-07-28 22:30:00,1.7676,1.76765,1.7669,1.76705,202800000.0
2009-07-28 22:35:00,1.76705,1.7673,1.7669,1.76715,340400000.0
2009-07-28 22:40:00,1.76715,1.76715,1.7667,1.76685,226000000.0
2009-07-28 22:45:00,1.7668,1.767,1.7664,1.7666,418400000.0
2009-07-28 22:50:00,1.7666,1.7668,1.76645,1.7665,247600000.0
2009-07-28 22:55:00,1.7665,1.76655,1.7661,1.7663,284600000.0
2009-07-28 23:00:00,1.7663,1.7668,1.7663,1.76655,115400000.0
2009-07-28 23:05:00,1.76655,1.76665,1.7657,1.76605,267800000.0
2009-07-28 23:10:00,1.76605,1.76665,1.766,1.76655,255600000.0
2009-07-28 23:15:00,1.76655,1.76675,1.766,1.7663,359200000.0
2009-07-28 23:20:00,1.76625,1.76645,1.7659,1.76645,141600000.0
2009-07-28 23:25:00,1.76635,1.76665,1.76625,1.7664,216800000.0
2009-07-28 23:30:00,1.7664,1.76735,1.76635,1.76705,293600000.0
2009-07-28 23:35:00,1.76705,1.76705,1.766,1.76665,101000000.0
2009-07-28 23:40:00,1.76675,1.76695,1.76635,1.76635,150400000.0
2009-07-28 23:45:00,1.76635,1.76675,1.7661,1.76645,335800000.0
2009-07-28 23:50:00,1.7664,1.7669,1.7658,1.76645,179600000.0
2009-07-28 23:55:00,1.7664,1.76655,1.7657,1.76615,264200000.0
2009-07-29 00:00:00,1.76615,1.76685,1.76615,1.76625,198400000.0
2009-07-29 00:05:00,1.76615,1.76625,1.7656,1.7657,220800000.0
2009-07-29 00:10:00,1.76565,1.76665,1.7656,1.76635,221600000.0
2009-07-29 00:15:00,1.76635,1.76635,1.76575,1.76625,127200000.0
2009-07-29 00:20:00,1.76625,1.76625,1.76565,1.7657,167800000.0
2009-07-29 00:25:00,1.76575,1.7658,1.7656,1.7658,160600000.0
2009-07-29 00:30:00,1.7658,1.76585,1.7652,1.76575,267800000.0
2009-07-29 00:35:00,1.76575,1.76585,1.76517,1.76585,142600000.0
2009-07-29 00:40:00,1.76595,1.766,1.7658,1.76585,149800000.0
2009-07-29 00:45:00,1.76585,1.7659,1.76555,1.76585,201000000.0
2009-07-29 00:50:00,1.7658,1.766,1.76495,1.765,311000000.0
2009-07-29 00:55:00,1.765,1.76555,1.76445,1.7645,340800000.0
2009-07-29 01:00:00,1.7645,1.76485,1.76445,1.76455,245800000.0
2009-07-29 01:05:00,1.7646,1.7646,1.7643,1.7645,285600000.0
2009-07-29 01:10:00,1.7645,1.76485,1.7644,1.76475,428800000.0
2009-07-29 01:15:00,1.76475,1.76505,1.76475,1.76485,101800000.0
2009-07-29 01:20:00,1.76485,1.76565,1.76475,1.76565,194600000.0
2009-07-29 01:25:00,1.7657,1.7658,1.76515,1.76525,301800000.0
2009-07-29 01:30:00,1.7652,1.76565,1.7649,1.7654,304400000.0
2009-07-29 01:35:00,1.7654,1.76605,1.76495,1.76595,518800000.0
2009-07-29 01:40:00,1.76595,1.76605,1.7653,1.76555,458000000.0
2009-07-29 01:45:00,1.76565,1.766,1.7652,1.76585,369400000.0
2009-07-29 01:50:00,1.766,1.7661,1.7657,1.7659,334600000.0
2009-07-29 01:55:00,1.76605,1.7667,1.76565,1.7665,380200000.0
2009-07-29 02:00:00,1.7664,1.7667,1.76615,1.7663,518000000.0
2009-07-29 02:05:00,1.7663,1.76705,1.766,1.7668,942000000.0
2009-07-29 02:10:00,1.76695,1.7673,1.76665,1.76675,1298600000.0
2009-07-29 02:15:00,1.7668,1.767,1.76665,1.7667,874000002.0
2009-07-29 02:20:00,1.76675,1.7675,1.7667,1.7671,1209800000.0
2009-07-29 02:25:00,1.767,1.7673,1.7667,1.7669,825600001.0
2009-07-29 02:30:00,1.76695,1.7674,1.7663,1.76655,582000000.0
2009-07-29 02:35:00,1.7666,1.7673,1.7666,1.76715,551800000.0
2009-07-29 02:40:00,1.76715,1.7682,1.76685,1.7669,918600000.0
2009-07-29 02:45:00,1.76695,1.76725,1.766,1.76715,592200000.0
2009-07-29 02:50:00,1.76715,1.76885,1.76665,1.76685,881399999.0
2009-07-29 02:55:00,1.76665,1.76755,1.76545,1.76695,717400000.0
2009-07-29 03:00:00,1.76695,1.76725,1.766,1.7664,830600000.0
2009-07-29 03:05:00,1.7663,1.76685,1.7659,1.766,1196400000.0
2009-07-29 03:10:00,1.766,1.76635,1.76515,1.7656,814800000.0
2009-07-29 03:15:00,1.76575,1.76625,1.76565,1.7659,583000000.0
2009-07-29 03:20:00,1.7659,1.7662,1.76565,1.76605,706600000.0
2009-07-29 03:25:00,1.7662,1.76695,1.766,1.76695,705400000.0
2009-07-29 03:30:00,1.76705,1.76725,1.76595,1.76635,486000000.0
2009-07-29 03:35:00,1.7664,1.767,1.7664,1.7669,380200000.0
2009-07-29 03:40:00,1.7669,1.7672,1.7662,1.7662,526600000.0
2009-07-29 03:45:00,1.76625,1.76675,1.7657,1.76585,627200000.0
2009-07-29 03:50:00,1.76605,1.7662,1.7658,1.7661,575800000.0
2009-07-29 03:55:00,1.7661,1.76615,1.76575,1.76595,465600000.0
2009-07-29 04:00:00,1.76595,1.76605,1.7652,1.7656,908000000.0
2009-07-29 04:05:00,1.7656,1.76615,1.7655,1.766,742600000.0
2009-07-29 04:10:00,1.76595,1.76595,1.76535,1.76565,527000000.0
2009-07-29 04:15:00,1.76565,1.76595,1.76555,1.76575,466400000.0
2009-07-29 04:20:00,1.76575,1.7668,1.76555,1.7665,696400000.0
2009-07-29 04:25:00,1.7664,1.76645,1.76585,1.76615,426600000.0
2009-07-29 04:30:00,1.7661,1.76675,1.7661,1.7666,172600000.0
2009-07-29 04:35:00,1.7666,1.76725,1.7666,1.7669,242400000.0
2009-07-29 04:40:00,1.7669,1.7671,1.76665,1.7668,337200000.0
2009-07-29 04:45:00,1.7669,1.76705,1.7667,1.76695,297800000.0
2009-07-29 04:50:00,1.76685,1.76715,1.76635,1.7665,293000000.0
2009-07-29 04:55:00,1.7665,1.76705,1.76635,1.767,409200000.0
2009-07-29 05:00:00,1.76705,1.76705,1.7664,1.76665,353800000.0
2009-07-29 05:05:00,1.7667,1.7667,1.7661,1.7664,576400000.0
2009-07-29 05:10:00,1.76635,1.76685,1.7662,1.7662,512200001.0
2009-07-29 05:15:00,1.76625,1.7663,1.766,1.7663,325400000.0
2009-07-29 05:20:00,1.7663,1.7663,1.76605,1.7661,333200000.0
2009-07-29 05:25:00,1.7661,1.76615,1.7653,1.76565,986000000.0
2009-07-29 05:30:00,1.76565,1.76595,1.76495,1.7657,731000000.0
2009-07-29 05:35:00,1.7657,1.76595,1.7652,1.76545,619200000.0
2009-07-29 05:40:00,1.7655,1.76635,1.76525,1.7663,943600000.0
2009-07-29 05:45:00,1.7663,1.76675,1.7655,1.76625,735400000.0
2009-07-29 05:50:00,1.7662,1.76675,1.76615,1.76665,569800000.0
2009-07-29 05:55:00,1.76665,1.76685,1.76585,1.7661,987400000.0
2009-07-29 06:00:00,1.76615,1.76635,1.76545,1.76565,873000000.0
2009-07-29 06:05:00,1.7656,1.76605,1.76535,1.7658,466800000.0
2009-07-29 06:10:00,1.7659,1.7662,1.76535,1.76575,1134200000.0
2009-07-29 06:15:00,1.76585,1.76675,1.7658,1.76635,801000000.0
2009-07-29 06:20:00,1.76635,1.76775,1.76635,1.76735,938400000.0
2009-07-29 06:25:00,1.76735,1.76755,1.76685,1.767,695200000.0
2009-07-29 06:30:00,1.767,1.76705,1.76635,1.76665,419000000.0
2009-07-29 06:35:00,1.76665,1.767,1.76645,1.76675,517800000.0
2009-07-29 06:40:00,1.76675,1.7668,1.76555,1.76595,532600000.0
2009-07-29 06:45:00,1.76595,1.7667,1.7656,1.7664,675400000.0
2009-07-29 06:50:00,1.76635,1.7664,1.76605,1.76635,353600000.0
2009-07-29 06:55:00,1.76635,1.7668,1.7663,1.7665,282600000.0
2009-07-29 07:00:00,1.76645,1.76775,1.7664,1.76775,559000000.0
2009-07-29 07:05:00,1.76775,1.7678,1.76705,1.7673,436800000.0
2009-07-29 07:10:00,1.7673,1.7675,1.76635,1.7667,457800000.0
2009-07-29 07:15:00,1.7667,1.76695,1.7647,1.76525,1012000000.0
2009-07-29 07:20:00,1.7653,1.7658,1.7648,1.76495,850200000.0
2009-07-29 07:25:00,1.76495,1.7661,1.76465,1.76575,922800000.0
2009-07-29 07:30:00,1.76575,1.76615,1.76515,1.76525,959600000.0
2009-07-29 07:35:00,1.76535,1.76545,1.7645,1.76475,498200000.0
2009-07-29 07:40:00,1.7647,1.76495,1.7644,1.7647,540800000.0
2009-07-29 07:45:00,1.7647,1.76525,1.7644,1.7651,1075400000.0
2009-07-29 07:50:00,1.7651,1.7659,1.7649,1.7656,965800000.0
2009-07-29 07:55:00,1.7656,1.7658,1.76495,1.7655,882400000.0
2009-07-29 08:00:00,1.76555,1.76555,1.76435,1.76465,1018600000.0
2009-07-29 08:05:00,1.76465,1.76595,1.76435,1.7652,1861000000.0
2009-07-29 08:10:00,1.76515,1.7659,1.764,1.7652,1590200000.0
2009-07-29 08:15:00,1.76505,1.7654,1.7635,1.7639,1906000000.0
2009-07-29 08:20:00,1.7639,1.76505,1.76365,1.764,1840999999.0
2009-07-29 08:25:00,1.76385,1.7649,1.76345,1.76445,2277400001.0
2009-07-29 08:30:00,1.7645,1.7648,1.7627,1.76285,2440600000.0
2009-07-29 08:35:00,1.76285,1.7636,1.76275,1.7636,2104800000.0
2009-07-29 08:40:00,1.7636,1.76365,1.7627,1.76365,2077400002.0
2009-07-29 08:45:00,1.76365,1.7642,1.76315,1.7632,2017200000.0
2009-07-29 08:50:00,1.76315,1.76345,1.76255,1.76295,2127600001.0
2009-07-29 08:55:00,1.76295,1.76305,1.76225,1.7628,2406400000.0
2009-07-29 09:00:00,1.7628,1.76305,1.76195,1.76255,1906000001.0
2009-07-29 09:05:00,1.76255,1.76285,1.7617,1.76195,1628599999.0
2009-07-29 09:10:00,1.762,1.7623,1.76135,1.7621,2343000000.0
2009-07-29 09:15:00,1.7621,1.76265,1.7614,1.762,2135200001.0
2009-07-29 09:20:00,1.76195,1.76235,1.76165,1.7618,1456200000.0
2009-07-29 09:25:00,1.76175,1.76195,1.7611,1.76135,1863200001.0
2009-07-29 09:30:00,1.76135,1.76135,1.75995,1.7601,1554600000.0
2009-07-29 09:35:00,1.7601,1.76045,1.7595,1.7604,1671400000.0
2009-07-29 09:40:00,1.76045,1.76065,1.75955,1.7602,1780400000.0
2009-07-29 09:45:00,1.7602,1.7603,1.75945,1.75985,2184800000.0
2009-07-29 09:50:00,1.75985,1.76095,1.75965,1.76025,1607000000.0
2009-07-29 09:55:00,1.7603,1.76085,1.75985,1.76005,1309000000.0
2009-07-29 10:00:00,1.76005,1.7603,1.7597,1.75995,1179200000.0
2009-07-29 10:05:00,1.76,1.7604,1.75965,1.7597,1447800000.0
2009-07-29 10:10:00,1.7597,1.7599,1.75915,1.7596,1085000000.0
2009-07-29 10:15:00,1.75965,1.7599,1.75935,1.75965,2002400000.0
2009-07-29 10:20:00,1.75965,1.76045,1.7593,1.7598,1860500000.0
2009-07-29 10:25:00,1.7599,1.76055,1.75965,1.7598,2020599999.0
2009-07-29 10:30:00,1.7598,1.76095,1.7593,1.76095,1338600000.0
2009-07-29 10:35:00,1.76095,1.761,1.7604,1.7605,975600000.0
2009-07-29 10:40:00,1.7605,1.7617,1.7601,1.76155,1801000000.0
2009-07-29 10:45:00,1.76155,1.7619,1.7612,1.76145,1192600001.0
2009-07-29 10:50:00,1.76145,1.7622,1.76125,1.76205,2336000000.0
2009-07-29 10:55:00,1.76205,1.7624,1.7615,1.7618,1999000002.0
2009-07-29 11:00:00,1.76175,1.76415,1.7615,1.7627,1569400000.0
2009-07-29 11:05:00,1.76265,1.76335,1.7619,1.76265,1813000000.0
2009-07-29 11:10:00,1.76265,1.7632,1.7622,1.7626,2125000000.0
2009-07-29 11:15:00,1.76255,1.7643,1.76255,1.7631,1789800000.0
2009-07-29 11:20:00,1.7631,1.76395,1.76285,1.76335,2265400000.0
2009-07-29 11:25:00,1.7633,1.76395,1.7632,1.76375,2236600001.0
2009-07-29 11:30:00,1.76375,1.76385,1.7626,1.7632,2244000001.0
2009-07-29 11:35:00,1.7632,1.76345,1.7623,1.7625,1687600001.0
2009-07-29 11:40:00,1.7625,1.7627,1.76125,1.7617,1552200000.0
2009-07-29 11:45:00,1.7617,1.76215,1.7614,1.76215,1634000000.0
2009-07-29 11:50:00,1.7621,1.76235,1.76165,1.76205,1530000000.0
2009-07-29 11:55:00,1.76205,1.76365,1.76195,1.7632,1486600000.0
2009-07-29 12:00:00,1.7632,1.7636,1.7627,1.76345,1091600000.0
2009-07-29 12:05:00,1.76355,1.7638,1.7631,1.76345,1350000000.0
2009-07-29 12:10:00,1.76345,1.7643,1.7633,1.76415,1761600000.0
2009-07-29 12:15:00,1.76405,1.7659,1.7639,1.7656,1831400000.0
2009-07-29 12:20:00,1.7656,1.76625,1.76545,1.766,1639399999.0
2009-07-29 12:25:00,1.766,1.7667,1.7657,1.76575,1612200000.0
2009-07-29 12:30:00,1.76575,1.7665,1.7651,1.7661,1318399999.0
2009-07-29 12:35:00,1.7661,1.76645,1.76605,1.7662,1252000000.0
2009-07-29 12:40:00,1.76625,1.76625,1.76515,1.76525,1672400000.0
2009-07-29 12:45:00,1.7653,1.7658,1.76475,1.7658,1857600000.0
2009-07-29 12:50:00,1.76585,1.76645,1.7648,1.765,1661000000.0
2009-07-29 12:55:00,1.765,1.7658,1.76495,1.7654,1298600000.0
2009-07-29 13:00:00,1.7654,1.76605,1.765,1.76595,1915600000.0
2009-07-29 13:05:00,1.766,1.7661,1.7652,1.7655,1862199999.0
2009-07-29 13:10:00,1.7655,1.76595,1.76515,1.76565,1633400000.0
2009-07-29 13:15:00,1.7657,1.7672,1.76555,1.7669,1647800001.0
2009-07-29 13:20:00,1.767,1.7681,1.7666,1.768,1796600000.0
2009-07-29 13:25:00,1.76785,1.7696,1.76745,1.7681,2133200000.0
2009-07-29 13:30:00,1.7681,1.7704,1.7681,1.76855,2686200000.0
2009-07-29 13:35:00,1.76855,1.7696,1.76815,1.7695,2675400004.0
2009-07-29 13:40:00,1.76945,1.77105,1.76935,1.771,2083200000.0
2009-07-29 13:45:00,1.77095,1.7719,1.77085,1.7712,1685200000.0
2009-07-29 13:50:00,1.77115,1.7713,1.77015,1.7709,2187200001.0
2009-07-29 13:55:00,1.7709,1.77125,1.77015,1.77115,2324000000.0
2009-07-29 14:00:00,1.77125,1.77235,1.77055,1.77055,2248800000.0
2009-07-29 14:05:00,1.77055,1.7717,1.7703,1.77155,1436999999.0
2009-07-29 14:10:00,1.7716,1.77295,1.7714,1.7729,2254200000.0
2009-07-29 14:15:00,1.77295,1.773,1.772,1.77235,1974200000.0
2009-07-29 14:20:00,1.77235,1.7741,1.77235,1.7731,2468000001.0
2009-07-29 14:25:00,1.7731,1.77315,1.77175,1.77185,2444800000.0
2009-07-29 14:30:00,1.7719,1.77365,1.77155,1.77335,2753600002.0
2009-07-29 14:35:00,1.77335,1.77355,1.77175,1.772,2477400000.0
2009-07-29 14:40:00,1.77205,1.77265,1.7717,1.77195,2320200000.0
2009-07-29 14:45:00,1.77195,1.7731,1.77155,1.7729,1839800000.0
2009-07-29 14:50:00,1.77295,1.7734,1.77255,1.77335,1754800001.0
2009-07-29 14:55:00,1.7732,1.7753,1.7731,1.77495,2190200000.0
2009-07-29 15:00:00,1.775,1.7751,1.77305,1.7733,2218000000.0
2009-07-29 15:05:00,1.7733,1.77595,1.7731,1.77475,1961000001.0
2009-07-29 15:10:00,1.77475,1.7757,1.77465,1.7757,1762200000.0
2009-07-29 15:15:00,1.77565,1.77765,1.77555,1.77755,1826200000.0
2009-07-29 15:20:00,1.77755,1.77795,1.7767,1.77795,1675000000.0
2009-07-29 15:25:00,1.7779,1.7788,1.77735,1.7775,1936400000.0
2009-07-29 15:30:00,1.77745,1.7778,1.77685,1.7772,2009200000.0
2009-07-29 15:35:00,1.7772,1.7786,1.777,1.7783,2514399998.0
2009-07-29 15:40:00,1.7782,1.7797,1.7781,1.7791,1864400000.0
2009-07-29 15:45:00,1.7791,1.7792,1.77775,1.77785,2074600000.0
2009-07-29 15:50:00,1.77785,1.77835,1.77765,1.77765,1860000001.0
2009-07-29 15:55:00,1.77765,1.77815,1.7773,1.77735,2441400001.0
2009-07-29 16:00:00,1.7773,1.77795,1.777,1.77785,2283400000.0
2009-07-29 16:05:00,1.7778,1.7781,1.77735,1.7775,1846600000.0
2009-07-29 16:10:00,1.77745,1.77835,1.7772,1.7782,2008000001.0
2009-07-29 16:15:00,1.77815,1.7783,1.77735,1.7778,2388600000.0
2009-07-29 16:20:00,1.77785,1.77865,1.7775,1.7785,2169400000.0
2009-07-29 16:25:00,1.77845,1.77895,1.77835,1.77855,1194000000.0
2009-07-29 16:30:00,1.77855,1.77865,1.7776,1.7785,2041800000.0
2009-07-29 16:35:00,1.7785,1.77905,1.7781,1.7787,2253600000.0
2009-07-29 16:40:00,1.7785,1.7803,1.7785,1.77975,2044200001.0
2009-07-29 16:45:00,1.77975,1.78045,1.77885,1.77905,2780000000.0
2009-07-29 16:50:00,1.77915,1.77975,1.7787,1.77915,1764800000.0
2009-07-29 16:55:00,1.7792,1.7802,1.77905,1.7794,1684200001.0
2009-07-29 17:00:00,1.77945,1.77955,1.7777,1.7777,1864600000.0
2009-07-29 17:05:00,1.77765,1.7791,1.77765,1.77895,1994400000.0
2009-07-29 17:10:00,1.77895,1.78145,1.7787,1.781,1869400000.0
2009-07-29 17:15:00,1.78095,1.78365,1.7809,1.78265,2856400002.0
2009-07-29 17:20:00,1.78265,1.7832,1.78145,1.7815,2335600000.0
2009-07-29 17:25:00,1.7815,1.78195,1.7802,1.7804,2194200000.0
2009-07-29 17:30:00,1.78045,1.7835,1.78045,1.78245,2691799999.0
2009-07-29 17:35:00,1.78255,1.783,1.78185,1.7823,2432199999.0
2009-07-29 17:40:00,1.7823,1.78245,1.78055,1.7811,1901000000.0
2009-07-29 17:45:00,1.7811,1.7818,1.7807,1.7809,1680600001.0
2009-07-29 17:50:00,1.78085,1.78105,1.7801,1.7806,1243600000.0
2009-07-29 17:55:00,1.7806,1.7822,1.7801,1.78195,1566800000.0
2009-07-29 18:00:00,1.7819,1.7819,1.7809,1.7814,1953800000.0
2009-07-29 18:05:00,1.78135,1.7825,1.78115,1.7822,2000999999.0
2009-07-29 18:10:00,1.7823,1.7834,1.78205,1.78325,2196499999.0
2009-07-29 18:15:00,1.78325,1.7847,1.7825,1.7845,1495200000.0
2009-07-29 18:20:00,1.78445,1.785,1.78445,1.78475,1861200000.0
2009-07-29 18:25:00,1.78485,1.78565,1.7848,1.78505,1574400000.0
2009-07-29 18:30:00,1.7851,1.78615,1.7847,1.78565,1398000000.0
2009-07-29 18:35:00,1.78565,1.786,1.78515,1.78535,1008400000.0
2009-07-29 18:40:00,1.7854,1.7855,1.78495,1.7852,705400000.0
2009-07-29 18:45:00,1.7852,1.7854,1.7845,1.78465,879800000.0
2009-07-29 18:50:00,1.78465,1.7851,1.78435,1.7851,936600000.0
2009-07-29 18:55:00,1.78515,1.7852,1.7847,1.78485,912000000.0
2009-07-29 19:00:00,1.7848,1.7858,1.78435,1.7845,1428000000.0
2009-07-29 19:05:00,1.7845,1.78555,1.78445,1.785,1097600000.0
2009-07-29 19:10:00,1.78505,1.7861,1.78455,1.786,1821000003.0
2009-07-29 19:15:00,1.786,1.78645,1.78465,1.7848,2531600000.0
2009-07-29 19:20:00,1.78495,1.785,1.78425,1.78455,2106200000.0
2009-07-29 19:25:00,1.78455,1.7847,1.78385,1.78405,1229200000.0
2009-07-29 19:30:00,1.78405,1.78435,1.7833,1.78355,2084999997.0
2009-07-29 19:35:00,1.78345,1.78425,1.78315,1.7841,1915600003.0
2009-07-29 19:40:00,1.7841,1.7845,1.78385,1.78435,1772199999.0
2009-07-29 19:45:00,1.78435,1.7852,1.78425,1.78515,2107400000.0
2009-07-29 19:50:00,1.78515,1.7853,1.7847,1.78485,1381600000.0
2009-07-29 19:55:00,1.78485,1.785,1.78435,1.7849,1350800000.0
2009-07-29 20:00:00,1.78485,1.78485,1.78395,1.78435,1462600000.0
2009-07-29 20:05:00,1.7844,1.78455,1.78375,1.7844,1145400000.0
2009-07-29 20:10:00,1.78445,1.7846,1.7836,1.78375,1468800000.0
2009-07-29 20:15:00,1.78375,1.7842,1.7831,1.7833,1079400000.0
2009-07-29 20:20:00,1.78335,1.78365,1.7826,1.78305,1229800001.0
2009-07-29 20:25:00,1.7831,1.78325,1.78255,1.78285,2194600001.0
2009-07-29 20:30:00,1.78285,1.7834,1.78265,1.78305,1636400000.0
2009-07-29 20:35:00,1.783,1.78335,1.7826,1.7828,1393200000.0
2009-07-29 20:40:00,1.7828,1.7828,1.7816,1.78165,1349600000.0
2009-07-29 20:45:00,1.7816,1.7816,1.78085,1.7809,2280000001.0
2009-07-29 20:50:00,1.7809,1.7814,1.78085,1.78125,1375200000.0
2009-07-29 20:55:00,1.7812,1.7821,1.781,1.782,1801399999.0
2009-07-29 21:00:00,1.782,1.78205,1.7811,1.78145,1139600000.0
2009-07-29 21:05:00,1.78145,1.7818,1.7808,1.78085,693000000.0
2009-07-29 21:10:00,1.7808,1.7812,1.78045,1.78085,1095200000.0
2009-07-29 21:15:00,1.7809,1.781,1.7803,1.78035,864400001.0
2009-07-29 21:20:00,1.7804,1.7815,1.78035,1.78095,1200600000.0
2009-07-29 21:25:00,1.78095,1.7811,1.7806,1.78095,827800000.0
2009-07-29 21:30:00,1.78105,1.78165,1.78105,1.78145,398800000.0
2009-07-29 21:35:00,1.78145,1.78175,1.7811,1.78135,1729800001.0
2009-07-29 21:40:00,1.7813,1.78195,1.78105,1.7818,1792399994.0
2009-07-29 21:45:00,1.78185,1.782,1.7816,1.7818,2297600006.0
2009-07-29 21:50:00,1.7818,1.7823,1.78125,1.7815,1950600007.0
2009-07-29 21:55:00,1.7814,1.7814,1.7804,1.7805,668600000.0
2009-07-29 22:00:00,1.7805,1.7806,1.7795,1.77965,624800000.0
2009-07-29 22:05:00,1.7799,1.7806,1.7799,1.7806,679000000.0
2009-07-29 22:10:00,1.7806,1.78065,1.7798,1.7801,458000000.0
2009-07-29 22:15:00,1.7801,1.7809,1.77995,1.7801,551600000.0
2009-07-29 22:20:00,1.7801,1.78055,1.7801,1.7805,265600000.0
2009-07-29 22:25:00,1.7805,1.7807,1.7801,1.78055,223400000.0
2009-07-29 22:30:00,1.78045,1.7805,1.7798,1.78,348800000.0
2009-07-29 22:35:00,1.78,1.7803,1.7797,1.78,331200000.0
2009-07-29 22:40:00,1.78,1.78055,1.77905,1.77985,1009000000.0
2009-07-29 22:45:00,1.77995,1.78035,1.77945,1.78015,536200000.0
2009-07-29 22:50:00,1.78005,1.7802,1.77955,1.77975,376600000.0
2009-07-29 22:55:00,1.77975,1.78125,1.77925,1.7802,1117000000.0
2009-07-29 23:00:00,1.78035,1.78075,1.77995,1.78075,445600000.0
2009-07-29 23:05:00,1.78075,1.78085,1.78025,1.7805,416600000.0
2009-07-29 23:10:00,1.7805,1.7813,1.78045,1.78115,529000000.0
2009-07-29 23:15:00,1.7812,1.7818,1.7812,1.78145,346800000.0
2009-07-29 23:20:00,1.7814,1.7814,1.77995,1.7804,264800000.0
2009-07-29 23:25:00,1.78035,1.78045,1.7801,1.78045,623400000.0
2009-07-29 23:30:00,1.78045,1.7808,1.78005,1.7803,249600000.0
2009-07-29 23:35:00,1.7803,1.7809,1.7798,1.77995,391000000.0
2009-07-29 23:40:00,1.77995,1.7808,1.7795,1.7807,384800000.0
2009-07-29 23:45:00,1.7807,1.7808,1.77995,1.78005,265600000.0
2009-07-29 23:50:00,1.78005,1.78125,1.78,1.7803,347400000.0
2009-07-29 23:55:00,1.7803,1.7809,1.7801,1.78065,393800000.0
2009-07-30 00:00:00,1.78065,1.78065,1.7799,1.78005,436200000.0
2009-07-30 00:05:00,1.78,1.7804,1.7798,1.7803,103000000.0
2009-07-30 00:10:00,1.78035,1.7806,1.7796,1.7802,314200000.0
2009-07-30 00:15:00,1.7802,1.78055,1.7799,1.78025,434800000.0
2009-07-30 00:20:00,1.7802,1.78065,1.78015,1.7805,194600000.0
2009-07-30 00:25:00,1.7805,1.78075,1.78025,1.78075,118600000.0
2009-07-30 00:30:00,1.78065,1.78095,1.7802,1.78075,585000000.0
2009-07-30 00:35:00,1.7807,1.781,1.7805,1.78095,525400000.0
2009-07-30 00:40:00,1.78095,1.78115,1.7805,1.78065,662600000.0
2009-07-30 00:45:00,1.7808,1.78125,1.7806,1.78105,273200000.0
2009-07-30 00:50:00,1.78105,1.78125,1.7809,1.781,196000000.0
2009-07-30 00:55:00,1.781,1.78115,1.78055,1.78075,145600000.0
2009-07-30 01:00:00,1.7808,1.7809,1.7806,1.7809,87200000.0
2009-07-30 01:05:00,1.781,1.78105,1.78005,1.78025,285000000.0
2009-07-30 01:10:00,1.7803,1.7807,1.7802,1.7805,118400000.0
2009-07-30 01:15:00,1.7805,1.7809,1.7805,1.78085,156200000.0
2009-07-30 01:20:00,1.78085,1.78145,1.78065,1.7812,317400000.0
2009-07-30 01:25:00,1.7811,1.7816,1.78065,1.7807,592200000.0
2009-07-30 01:30:00,1.7806,1.78125,1.7805,1.78095,662400000.0
2009-07-30 01:35:00,1.78105,1.78125,1.78065,1.78085,871200000.0
2009-07-30 01:40:00,1.78085,1.78145,1.7808,1.78105,474800000.0
2009-07-30 01:45:00,1.78105,1.78155,1.78075,1.7812,478200000.0
2009-07-30 01:50:00,1.78115,1.78145,1.7811,1.78125,316600000.0
2009-07-30 01:55:00,1.78125,1.7815,1.78085,1.78115,544800000.0
2009-07-30 02:00:00,1.7811,1.78245,1.7808,1.7824,900000000.0
2009-07-30 02:05:00,1.7824,1.7827,1.7816,1.7818,914200000.0
2009-07-30 02:10:00,1.78165,1.78335,1.7812,1.78225,913000000.0
2009-07-30 02:15:00,1.7822,1.78255,1.7819,1.782,570000000.0
2009-07-30 02:20:00,1.78195,1.78245,1.7807,1.7808,588000000.0
2009-07-30 02:25:00,1.7808,1.7818,1.7805,1.78095,547700000.0
2009-07-30 02:30:00,1.7809,1.78115,1.7807,1.7808,512200000.0
2009-07-30 02:35:00,1.78095,1.781,1.7805,1.7805,288700000.0
2009-07-30 02:40:00,1.7805,1.7808,1.7805,1.7805,129700000.0
2009-07-30 02:45:00,1.78055,1.78065,1.7805,1.7805,35700000.0
2009-07-30 02:50:00,1.7805,1.78065,1.7805,1.7806,107500000.0
2009-07-30 02:55:00,1.78065,1.781,1.7805,1.78055,695200000.0
2009-07-30 03:00:00,1.7806,1.78085,1.77985,1.78025,491900000.0
2009-07-30 03:05:00,1.7802,1.7813,1.78,1.7805,361600000.0
2009-07-30 03:10:00,1.78045,1.7808,1.7801,1.78035,697000000.0
2009-07-30 03:15:00,1.78035,1.78045,1.78025,1.78025,485200000.0
2009-07-30 03:20:00,1.78025,1.7805,1.78,1.78025,696400000.0
2009-07-30 03:25:00,1.78025,1.7803,1.7795,1.77965,423000000.0
2009-07-30 03:30:00,1.77975,1.78,1.7793,1.77955,1018000000.0
2009-07-30 03:35:00,1.7796,1.7798,1.7783,1.7785,1133600000.0
2009-07-30 03:40:00,1.77855,1.77965,1.7783,1.7791,1159400000.0
2009-07-30 03:45:00,1.7791,1.77995,1.7788,1.7793,1445199999.0
2009-07-30 03:50:00,1.77935,1.77985,1.7792,1.7793,830400000.0
2009-07-30 03:55:00,1.7793,1.77975,1.779,1.77915,907800000.0
2009-07-30 04:00:00,1.7792,1.78,1.7791,1.7798,1008800000.0
2009-07-30 04:05:00,1.7797,1.7798,1.77925,1.77955,640800000.0
2009-07-30 04:10:00,1.77945,1.78015,1.77925,1.7799,784200000.0
2009-07-30 04:15:00,1.77995,1.78025,1.7797,1.77995,697400000.0
2009-07-30 04:20:00,1.78,1.7804,1.7798,1.7801,753600000.0
2009-07-30 04:25:00,1.7801,1.7804,1.78,1.78025,469400000.0
2009-07-30 04:30:00,1.7802,1.7807,1.78005,1.7804,466600000.0
2009-07-30 04:35:00,1.7804,1.7808,1.7799,1.78005,696800000.0
2009-07-30 04:40:00,1.78005,1.78025,1.77965,1.78,545800000.0
2009-07-30 04:45:00,1.78,1.7804,1.77995,1.7801,558800000.0
2009-07-30 04:50:00,1.78015,1.7802,1.77945,1.7795,462200000.0
2009-07-30 04:55:00,1.7795,1.77985,1.7794,1.7796,529200000.0
2009-07-30 05:00:00,1.7796,1.7798,1.77935,1.77955,578200001.0
2009-07-30 05:05:00,1.77955,1.7797,1.77905,1.7793,689200000.0
2009-07-30 05:10:00,1.77925,1.7796,1.77895,1.77945,781200000.0
2009-07-30 05:15:00,1.7794,1.77965,1.77865,1.77905,647400000.0
2009-07-30 05:20:00,1.7791,1.7801,1.7791,1.77955,315800000.0
2009-07-30 05:25:00,1.77955,1.7799,1.77935,1.77945,566600000.0
2009-07-30 05:30:00,1.77945,1.77965,1.77905,1.7794,634000000.0
2009-07-30 05:35:00,1.7795,1.77965,1.779,1.7793,608600000.0
2009-07-30 05:40:00,1.7796,1.7802,1.77935,1.77965,491000000.0
2009-07-30 05:45:00,1.77965,1.7798,1.77835,1.77895,646400000.0
2009-07-30 05:50:00,1.779,1.77905,1.77815,1.7784,469600000.0
2009-07-30 05:55:00,1.77835,1.77865,1.77835,1.77845,451200000.0
2009-07-30 06:00:00,1.77855,1.7792,1.77845,1.7789,531200000.0
2009-07-30 06:05:00,1.77885,1.77895,1.7783,1.7789,320700000.0
2009-07-30 06:10:00,1.7789,1.7789,1.7782,1.7786,388000000.0
2009-07-30 06:15:00,1.7785,1.77885,1.77845,1.7786,236600000.0
2009-07-30 06:20:00,1.7786,1.77885,1.77825,1.7787,710400000.0
2009-07-30 06:25:00,1.7787,1.7797,1.7785,1.7794,648600000.0
2009-07-30 06:30:00,1.7794,1.77975,1.779,1.7796,519200000.0
2009-07-30 06:35:00,1.7794,1.77985,1.77895,1.77965,683000000.0
2009-07-30 06:40:00,1.77965,1.78025,1.7795,1.7799,779400000.0
2009-07-30 06:45:00,1.7799,1.78025,1.77965,1.7799,550200000.0
2009-07-30 06:50:00,1.78005,1.78045,1.77955,1.77955,475000000.0
2009-07-30 06:55:00,1.77965,1.7801,1.77955,1.77975,758200000.0
2009-07-30 07:00:00,1.77975,1.7802,1.7797,1.7802,376200000.0
2009-07-30 07:05:00,1.7802,1.78085,1.77975,1.78015,731200000.0
2009-07-30 07:10:00,1.78015,1.7815,1.78005,1.7814,584000000.0
2009-07-30 07:15:00,1.7814,1.7822,1.78125,1.782,947200000.0
2009-07-30 07:20:00,1.78195,1.7821,1.78085,1.78125,1130600000.0
2009-07-30 07:25:00,1.7812,1.7816,1.7805,1.7813,737600000.0
2009-07-30 07:30:00,1.78135,1.7815,1.78085,1.7813,498000000.0
2009-07-30 07:35:00,1.7814,1.7818,1.781,1.78115,395200000.0
2009-07-30 07:40:00,1.78115,1.7822,1.7811,1.78205,463600000.0
2009-07-30 07:45:00,1.7821,1.78305,1.78175,1.78235,1104400000.0
2009-07-30 07:50:00,1.7823,1.7832,1.78215,1.7826,1055200000.0
2009-07-30 07:55:00,1.78265,1.784,1.7824,1.78365,1152000000.0
2009-07-30 08:00:00,1.784,1.78485,1.7831,1.7836,1469000000.0
2009-07-30 08:05:00,1.7837,1.78405,1.7828,1.783,2156199995.0
2009-07-30 08:10:00,1.78305,1.784,1.783,1.78345,1017200000.0
2009-07-30 08:15:00,1.78345,1.78545,1.7833,1.78515,1379600000.0
2009-07-30 08:20:00,1.7852,1.7855,1.7845,1.78535,1673199999.0
2009-07-30 08:25:00,1.78535,1.78575,1.78485,1.78485,1866199997.0
2009-07-30 08:30:00,1.78485,1.78485,1.78345,1.78395,1809800000.0
2009-07-30 08:35:00,1.78395,1.7851,1.78365,1.7845,1483800000.0
2009-07-30 08:40:00,1.7846,1.7855,1.78405,1.78535,1382800000.0
2009-07-30 08:45:00,1.78535,1.7863,1.78475,1.7862,2014400000.0
2009-07-30 08:50:00,1.7862,1.78695,1.7858,1.7865,2124999999.0
2009-07-30 08:55:00,1.7864,1.78675,1.78505,1.7864,2773000002.0
2009-07-30 09:00:00,1.7864,1.7892,1.7863,1.78845,2114800000.0
2009-07-30 09:05:00,1.78845,1.7892,1.7884,1.7889,1682000000.0
2009-07-30 09:10:00,1.78895,1.79,1.7886,1.78945,1701200000.0
2009-07-30 09:15:00,1.78945,1.79155,1.78945,1.79125,1867600001.0
2009-07-30 09:20:00,1.79125,1.7913,1.79055,1.79075,1743800000.0
2009-07-30 09:25:00,1.79075,1.7911,1.78995,1.7906,1843199998.0
2009-07-30 09:30:00,1.79045,1.79105,1.78975,1.78975,1941400000.0
2009-07-30 09:35:00,1.78985,1.79105,1.78975,1.7908,2214000001.0
2009-07-30 09:40:00,1.791,1.79105,1.78995,1.79035,2042000000.0
2009-07-30 09:45:00,1.79035,1.7911,1.79005,1.7905,2010800000.0
2009-07-30 09:50:00,1.7905,1.7924,1.7902,1.79205,1779600001.0
2009-07-30 09:55:00,1.7919,1.7926,1.79155,1.7923,1843800000.0
2009-07-30 10:00:00,1.7923,1.79365,1.79205,1.7932,1608600000.0
2009-07-30 10:05:00,1.7932,1.79375,1.7925,1.79365,2260999999.0
2009-07-30 10:10:00,1.79365,1.79415,1.79345,1.79395,1413800000.0
2009-07-30 10:15:00,1.79395,1.79395,1.7934,1.79365,1634200001.0
2009-07-30 10:20:00,1.7936,1.7937,1.79285,1.79285,1177600000.0
2009-07-30 10:25:00,1.79285,1.79325,1.79245,1.79295,1473200000.0
2009-07-30 10:30:00,1.7929,1.7935,1.7929,1.7934,1624200000.0
2009-07-30 10:35:00,1.7934,1.79485,1.79305,1.7947,1783600000.0
2009-07-30 10:40:00,1.7947,1.795,1.79385,1.7939,1471600000.0
2009-07-30 10:45:00,1.79395,1.79475,1.7933,1.7941,2106800003.0
2009-07-30 10:50:00,1.79415,1.79465,1.7934,1.7936,1682200000.0
2009-07-30 10:55:00,1.7936,1.79495,1.7933,1.79415,2168800000.0
2009-07-30 11:00:00,1.79415,1.7952,1.7937,1.7948,2238600000.0
2009-07-30 11:05:00,1.7948,1.79565,1.7943,1.7952,2323600000.0
2009-07-30 11:10:00,1.7952,1.7953,1.79305,1.79305,2038400000.0
2009-07-30 11:15:00,1.7931,1.7941,1.79135,1.7923,2350799999.0
2009-07-30 11:20:00,1.792,1.79305,1.7913,1.79265,2696799995.0
2009-07-30 11:25:00,1.7927,1.7928,1.79155,1.79185,1958799999.0
2009-07-30 11:30:00,1.79175,1.79225,1.7913,1.79215,1644800000.0
2009-07-30 11:35:00,1.7921,1.79285,1.7918,1.79275,1832800000.0
2009-07-30 11:40:00,1.79285,1.79365,1.7924,1.7924,2819800000.0
2009-07-30 11:45:00,1.7924,1.79295,1.79215,1.79265,1922800000.0
2009-07-30 11:50:00,1.7927,1.7946,1.7924,1.79445,1594000001.0
2009-07-30 11:55:00,1.79445,1.79545,1.79385,1.79545,1653400000.0
2009-07-30 12:00:00,1.79545,1.7966,1.795,1.79625,2339000000.0
2009-07-30 12:05:00,1.79625,1.7965,1.7958,1.7961,1663200000.0
2009-07-30 12:10:00,1.7961,1.7965,1.795,1.79515,2156400000.0
2009-07-30 12:15:00,1.79505,1.7958,1.79445,1.79555,2091000000.0
2009-07-30 12:20:00,1.79545,1.79625,1.79515,1.7961,1942800000.0
2009-07-30 12:25:00,1.7962,1.79625,1.79375,1.79375,1566800001.0
2009-07-30 12:30:00,1.79385,1.794,1.7932,1.79345,1776599997.0
2009-07-30 12:35:00,1.79345,1.79385,1.79285,1.7934,2033400000.0
2009-07-30 12:40:00,1.79345,1.79405,1.79275,1.7933,1605200000.0
2009-07-30 12:45:00,1.79335,1.7936,1.7929,1.7934,1428000000.0
2009-07-30 12:50:00,1.7934,1.7935,1.79275,1.79305,1057400000.0
2009-07-30 12:55:00,1.79295,1.79365,1.79285,1.79355,800400000.0
2009-07-30 13:00:00,1.79355,1.79435,1.79345,1.79395,907800000.0
2009-07-30 13:05:00,1.79395,1.7941,1.79325,1.7934,1065400000.0
2009-07-30 13:10:00,1.7934,1.79405,1.7932,1.7936,1876400000.0
2009-07-30 13:15:00,1.7935,1.79425,1.79315,1.7935,1383000000.0
2009-07-30 13:20:00,1.79365,1.79395,1.79305,1.7938,1504800000.0
2009-07-30 13:25:00,1.7938,1.7945,1.79305,1.7939,1435400000.0
2009-07-30 13:30:00,1.7939,1.7941,1.79345,1.7939,1379000000.0
2009-07-30 13:35:00,1.7939,1.7945,1.79335,1.7941,1634800000.0
2009-07-30 13:40:00,1.7942,1.79455,1.79375,1.79435,1238600000.0
2009-07-30 13:45:00,1.79435,1.79535,1.794,1.79515,1650200000.0
2009-07-30 13:50:00,1.79515,1.79555,1.79485,1.79525,1190800000.0
2009-07-30 13:55:00,1.79525,1.7953,1.79385,1.79405,1425800000.0
2009-07-30 14:00:00,1.7941,1.79535,1.7941,1.79495,1925400000.0
2009-07-30 14:05:00,1.79495,1.79575,1.79465,1.79555,1399400000.0
2009-07-30 14:10:00,1.7954,1.79655,1.79505,1.7964,2065199999.0
2009-07-30 14:15:00,1.79645,1.7967,1.7947,1.7953,2004400000.0
2009-07-30 14:20:00,1.7953,1.7963,1.7951,1.79555,958800000.0
2009-07-30 14:25:00,1.79555,1.7956,1.79405,1.79405,1295800002.0
2009-07-30 14:30:00,1.7941,1.7952,1.79375,1.7941,2361999999.0
2009-07-30 14:35:00,1.79415,1.79545,1.79395,1.79495,2421799998.0
2009-07-30 14:40:00,1.79495,1.7957,1.79475,1.79535,2002599999.0
2009-07-30 14:45:00,1.79535,1.7965,1.79525,1.7963,2089800000.0
2009-07-30 14:50:00,1.7963,1.79675,1.7953,1.7957,2052399999.0
2009-07-30 14:55:00,1.79565,1.7963,1.7955,1.79595,1643400000.0
2009-07-30 15:00:00,1.79615,1.79675,1.79595,1.7961,1908999998.0
2009-07-30 15:05:00,1.7961,1.79635,1.79515,1.7955,2058399997.0
2009-07-30 15:10:00,1.79545,1.79605,1.7953,1.7958,1905200001.0
2009-07-30 15:15:00,1.7958,1.79615,1.79535,1.7956,1215200000.0
2009-07-30 15:20:00,1.79545,1.79565,1.79515,1.7954,1174800001.0
2009-07-30 15:25:00,1.7955,1.7967,1.7954,1.79635,1395000000.0
2009-07-30 15:30:00,1.79635,1.79915,1.7963,1.79865,2288400001.0
2009-07-30 15:35:00,1.7985,1.79885,1.7976,1.79785,2726000000.0
2009-07-30 15:40:00,1.79795,1.7992,1.7976,1.79905,1911000000.0
2009-07-30 15:45:00,1.79915,1.8017,1.79865,1.8015,2085600000.0
2009-07-30 15:50:00,1.80145,1.8017,1.7998,1.80005,2329600000.0
2009-07-30 15:55:00,1.8,1.80105,1.79985,1.8002,2566799999.0
2009-07-30 16:00:00,1.8002,1.8005,1.7994,1.8003,2304000002.0
2009-07-30 16:05:00,1.8003,1.80145,1.80005,1.80125,2151000001.0
2009-07-30 16:10:00,1.80125,1.8027,1.8009,1.8024,2736999999.0
2009-07-30 16:15:00,1.8023,1.8024,1.8013,1.8021,1834400000.0
2009-07-30 16:20:00,1.8021,1.80215,1.80115,1.8012,2192799997.0
2009-07-30 16:25:00,1.8012,1.80185,1.8007,1.8011,2306800000.0
2009-07-30 16:30:00,1.8011,1.80205,1.8009,1.80185,2133600001.0
2009-07-30 16:35:00,1.8018,1.8023,1.80115,1.8012,1638200000.0
2009-07-30 16:40:00,1.8012,1.80145,1.80055,1.80065,1809599995.0
2009-07-30 16:45:00,1.80065,1.8008,1.7987,1.79875,3218399998.0
2009-07-30 16:50:00,1.79875,1.79935,1.79785,1.79795,2216800000.0
2009-07-30 16:55:00,1.79795,1.79815,1.7972,1.79765,1862400000.0
2009-07-30 17:00:00,1.79755,1.79905,1.79715,1.79895,1491000001.0
2009-07-30 17:05:00,1.79915,1.79925,1.79805,1.79815,2684000000.0
2009-07-30 17:10:00,1.79815,1.79845,1.79765,1.7983,1263400000.0
2009-07-30 17:15:00,1.7983,1.79835,1.79635,1.79675,2306000000.0
2009-07-30 17:20:00,1.79675,1.79685,1.7953,1.79565,1479400000.0
2009-07-30 17:25:00,1.79565,1.7964,1.79555,1.79575,901800000.0
2009-07-30 17:30:00,1.7958,1.7961,1.79505,1.7952,1493000000.0
2009-07-30 17:35:00,1.7952,1.79555,1.79495,1.7951,1704600001.0
2009-07-30 17:40:00,1.7951,1.7956,1.7948,1.7949,1920399998.0
2009-07-30 17:45:00,1.7949,1.79615,1.7949,1.79585,1353200000.0
2009-07-30 17:50:00,1.79585,1.79635,1.79555,1.79605,1117800000.0
2009-07-30 17:55:00,1.7961,1.79635,1.79545,1.79565,1751800000.0
2009-07-30 18:00:00,1.79565,1.79585,1.79515,1.79565,1535000000.0
2009-07-30 18:05:00,1.79565,1.7959,1.79495,1.79555,1635400000.0
2009-07-30 18:10:00,1.79555,1.79615,1.7949,1.7958,1872200002.0
2009-07-30 18:15:00,1.7958,1.79585,1.79465,1.7951,1892600003.0
2009-07-30 18:20:00,1.7951,1.79545,1.79465,1.79515,1379399997.0
2009-07-30 18:25:00,1.7952,1.79565,1.79475,1.79565,1588999995.0
2009-07-30 18:30:00,1.7956,1.7958,1.79505,1.7953,1147200001.0
2009-07-30 18:35:00,1.7953,1.7956,1.79495,1.7956,975200000.0
2009-07-30 18:40:00,1.7956,1.79585,1.79515,1.79565,1037599998.0
2009-07-30 18:45:00,1.79565,1.7958,1.79455,1.7949,1559600001.0
2009-07-30 18:50:00,1.79475,1.79525,1.79435,1.7944,1445000007.0
2009-07-30 18:55:00,1.7944,1.7945,1.7939,1.7941,954600000.0
2009-07-30 19:00:00,1.7941,1.79445,1.79255,1.79445,1316000002.0
2009-07-30 19:05:00,1.79445,1.7945,1.7931,1.79405,1843799999.0
2009-07-30 19:10:00,1.794,1.79485,1.7936,1.79485,1483600001.0
2009-07-30 19:15:00,1.79465,1.79525,1.79445,1.795,904400000.0
2009-07-30 19:20:00,1.795,1.795,1.79405,1.7943,816600000.0
2009-07-30 19:25:00,1.79435,1.7946,1.79355,1.79415,1065800000.0
2009-07-30 19:30:00,1.7942,1.7944,1.7934,1.79415,1406200000.0
2009-07-30 19:35:00,1.79415,1.79425,1.79345,1.79365,926000000.0
2009-07-30 19:40:00,1.79355,1.79445,1.79355,1.79425,1528400000.0
2009-07-30 19:45:00,1.7943,1.79475,1.794,1.7945,1170800000.0
2009-07-30 19:50:00,1.79445,1.7946,1.794,1.7941,1079200000.0
2009-07-30 19:55:00,1.7941,1.795,1.7941,1.79475,736000000.0
2009-07-30 20:00:00,1.7949,1.79525,1.7943,1.79505,358000000.0
2009-07-30 20:05:00,1.79505,1.79525,1.7946,1.79505,685000000.0
2009-07-30 20:10:00,1.79505,1.7951,1.7941,1.7945,697800000.0
2009-07-30 20:15:00,1.79445,1.7946,1.79405,1.7942,392000000.0
2009-07-30 20:20:00,1.79425,1.79475,1.7938,1.7946,536800000.0
2009-07-30 20:25:00,1.79465,1.7947,1.79395,1.7944,928800000.0
2009-07-30 20:30:00,1.7943,1.79455,1.7936,1.7937,1175800000.0
2009-07-30 20:35:00,1.7937,1.79395,1.7932,1.7936,973600000.0
2009-07-30 20:40:00,1.79365,1.794,1.79325,1.7933,781600000.0
2009-07-30 20:45:00,1.7934,1.79385,1.79325,1.79355,424799999.0
2009-07-30 20:50:00,1.79355,1.79435,1.7935,1.7942,588400000.0
2009-07-30 20:55:00,1.7943,1.79455,1.794,1.79415,438600000.0
2009-07-30 21:00:00,1.79405,1.79475,1.7938,1.7939,1086800000.0
2009-07-30 21:05:00,1.79395,1.794,1.7933,1.7934,682200000.0
2009-07-30 21:10:00,1.7934,1.79365,1.79325,1.79335,790600000.0
2009-07-30 21:15:00,1.79355,1.79355,1.79285,1.7932,908600000.0
2009-07-30 21:20:00,1.7931,1.79395,1.793,1.7937,907000000.0
2009-07-30 21:25:00,1.7937,1.79425,1.79355,1.7938,1424800000.0
2009-07-30 21:30:00,1.79385,1.79435,1.7938,1.79405,1450800000.0
2009-07-30 21:35:00,1.794,1.7942,1.7935,1.79355,1452200000.0
2009-07-30 21:40:00,1.79355,1.79375,1.79305,1.79355,1991800001.0
2009-07-30 21:45:00,1.79355,1.7948,1.7934,1.79415,1629200000.0
2009-07-30 21:50:00,1.79415,1.7944,1.7938,1.79405,1466400001.0
2009-07-30 21:55:00,1.79405,1.79425,1.79355,1.79355,1476600000.0
2009-07-30 22:00:00,1.79355,1.7945,1.79325,1.7942,1678000000.0
2009-07-30 22:05:00,1.7942,1.79455,1.7937,1.79415,888200001.0
2009-07-30 22:10:00,1.7942,1.79495,1.79415,1.7948,939600000.0
2009-07-30 22:15:00,1.7948,1.7951,1.7943,1.79475,717800001.0
2009-07-30 22:20:00,1.7946,1.79485,1.794,1.79405,590400000.0
2009-07-30 22:25:00,1.79415,1.7944,1.7939,1.7939,224000000.0
2009-07-30 22:30:00,1.79385,1.79445,1.7937,1.7943,451800000.0
2009-07-30 22:35:00,1.79425,1.79445,1.7942,1.7944,124000000.0
2009-07-30 22:40:00,1.7943,1.7948,1.79425,1.7944,226000000.0
2009-07-30 22:45:00,1.7944,1.7952,1.79425,1.795,396600000.0
2009-07-30 22:50:00,1.79505,1.79505,1.79405,1.79455,237800000.0
2009-07-30 22:55:00,1.7946,1.79465,1.7935,1.7935,291800000.0
2009-07-30 23:00:00,1.7935,1.79435,1.79335,1.79425,240600001.0
2009-07-30 23:05:00,1.7943,1.795,1.79415,1.7947,418600000.0
2009-07-30 23:10:00,1.7946,1.7953,1.79445,1.79455,290200000.0
2009-07-30 23:15:00,1.7946,1.79475,1.79415,1.79455,195200000.0
2009-07-30 23:20:00,1.7945,1.7945,1.79405,1.7941,140000000.0
2009-07-30 23:25:00,1.7941,1.7949,1.7941,1.7946,125200000.0
2009-07-30 23:30:00,1.7941,1.79515,1.7941,1.7945,292400000.0
2009-07-30 23:35:00,1.7946,1.79475,1.7944,1.7946,107000000.0
2009-07-30 23:40:00,1.7945,1.7947,1.79425,1.7945,138000000.0
2009-07-30 23:45:00,1.79455,1.79495,1.7942,1.7945,269200000.0
2009-07-30 23:50:00,1.7948,1.79515,1.79425,1.79435,430100000.0
2009-07-30 23:55:00,1.79445,1.795,1.7944,1.7948,193000000.0
2009-07-31 00:00:00,1.79485,1.7954,1.7943,1.7944,211400000.0
2009-07-31 00:05:00,1.79435,1.79455,1.7937,1.7941,103800000.0
2009-07-31 00:10:00,1.7939,1.79415,1.7937,1.7941,150600000.0
2009-07-31 00:15:00,1.7942,1.79475,1.79375,1.7947,289400000.0
2009-07-31 00:20:00,1.7947,1.79535,1.79445,1.795,693000002.0
2009-07-31 00:25:00,1.7951,1.79515,1.7946,1.79485,248800000.0
2009-07-31 00:30:00,1.7948,1.79495,1.7948,1.79495,98400000.0
2009-07-31 00:35:00,1.79485,1.795,1.7941,1.7943,242000000.0
2009-07-31 00:40:00,1.7943,1.7943,1.7941,1.79425,88600000.0
2009-07-31 00:45:00,1.79425,1.79435,1.7941,1.7941,106400000.0
2009-07-31 00:50:00,1.7941,1.79425,1.7939,1.794,95400000.0
2009-07-31 00:55:00,1.794,1.79435,1.7939,1.7942,317800000.0
2009-07-31 01:00:00,1.7943,1.79445,1.7941,1.79435,323600000.0
2009-07-31 01:05:00,1.79425,1.79495,1.79415,1.79445,333400000.0
2009-07-31 01:10:00,1.7944,1.79495,1.7944,1.7947,347400000.0
2009-07-31 01:15:00,1.7947,1.79505,1.7945,1.7949,274400000.0
2009-07-31 01:20:00,1.7949,1.795,1.7946,1.79485,111000000.0
2009-07-31 01:25:00,1.7949,1.795,1.79445,1.7945,152200000.0
2009-07-31 01:30:00,1.7945,1.79495,1.7944,1.7948,375400000.0
2009-07-31 01:35:00,1.79485,1.79485,1.7942,1.7943,367600000.0
2009-07-31 01:40:00,1.79435,1.7946,1.79415,1.7944,435600000.0
2009-07-31 01:45:00,1.7944,1.79485,1.7942,1.7942,212800000.0
2009-07-31 01:50:00,1.79425,1.7945,1.7942,1.79425,225200000.0
2009-07-31 01:55:00,1.7943,1.7943,1.7941,1.79425,217000000.0
2009-07-31 02:00:00,1.7944,1.79465,1.79415,1.79445,544800000.0
2009-07-31 02:05:00,1.7945,1.79475,1.794,1.7945,687200000.0
2009-07-31 02:10:00,1.7945,1.7946,1.7942,1.79425,319600000.0
2009-07-31 02:15:00,1.79415,1.7943,1.79405,1.7943,83400000.0
2009-07-31 02:20:00,1.7943,1.7945,1.7941,1.7944,157200000.0
2009-07-31 02:25:00,1.79435,1.7944,1.7942,1.79425,118200000.0
2009-07-31 02:30:00,1.79425,1.7944,1.7941,1.7943,219600000.0
2009-07-31 02:35:00,1.7943,1.79445,1.794,1.794,396600000.0
2009-07-31 02:40:00,1.794,1.79425,1.79385,1.7941,466800000.0
2009-07-31 02:45:00,1.7941,1.79445,1.7938,1.7939,757800000.0
2009-07-31 02:50:00,1.7939,1.7945,1.7936,1.79435,718600000.0
2009-07-31 02:55:00,1.79435,1.7944,1.79395,1.79425,791400000.0
2009-07-31 03:00:00,1.79425,1.79435,1.794,1.79425,610600002.0
2009-07-31 03:05:00,1.79425,1.79445,1.7941,1.79415,633200000.0
2009-07-31 03:10:00,1.79415,1.7944,1.794,1.7943,682600000.0
2009-07-31 03:15:00,1.7942,1.79435,1.7925,1.7933,913000000.0
2009-07-31 03:20:00,1.7933,1.7935,1.7925,1.79275,783200000.0
2009-07-31 03:25:00,1.79275,1.7931,1.79245,1.79275,846800000.0
2009-07-31 03:30:00,1.7928,1.7928,1.79195,1.792,349600000.0
2009-07-31 03:35:00,1.792,1.7927,1.7917,1.7917,639400000.0
2009-07-31 03:40:00,1.7917,1.79225,1.7915,1.7921,1223800000.0
2009-07-31 03:45:00,1.79215,1.79265,1.79195,1.79265,604200000.0
2009-07-31 03:50:00,1.7927,1.79295,1.79235,1.7928,341800000.0
2009-07-31 03:55:00,1.79275,1.7929,1.79235,1.7925,506800000.0
2009-07-31 04:00:00,1.7925,1.79295,1.7924,1.7928,598200000.0
2009-07-31 04:05:00,1.7928,1.79285,1.7922,1.79255,435400000.0
2009-07-31 04:10:00,1.79245,1.79255,1.79195,1.7924,742800000.0
2009-07-31 04:15:00,1.79245,1.79255,1.7921,1.79225,593800000.0
2009-07-31 04:20:00,1.79225,1.7927,1.792,1.79205,502400000.0
2009-07-31 04:25:00,1.79205,1.79265,1.79195,1.79245,525200000.0
2009-07-31 04:30:00,1.7924,1.79255,1.7918,1.7922,477600000.0
2009-07-31 04:35:00,1.7922,1.7923,1.79145,1.7917,735200000.0
2009-07-31 04:40:00,1.79175,1.79245,1.7917,1.7923,410800000.0
2009-07-31 04:45:00,1.7923,1.79255,1.79185,1.79195,627000000.0
2009-07-31 04:50:00,1.79195,1.79225,1.79155,1.79155,525600000.0
2009-07-31 04:55:00,1.79145,1.79195,1.7913,1.7916,443800000.0
2009-07-31 05:00:00,1.7916,1.7919,1.79085,1.79095,810200000.0
2009-07-31 05:05:00,1.7911,1.7915,1.79105,1.7913,550000000.0
2009-07-31 05:10:00,1.7913,1.7918,1.79115,1.79175,534400000.0
2009-07-31 05:15:00,1.79175,1.7922,1.79155,1.792,426600000.0
2009-07-31 05:20:00,1.79205,1.7922,1.79185,1.79195,448000000.0
2009-07-31 05:25:00,1.79195,1.79225,1.79185,1.79205,683000000.0
2009-07-31 05:30:00,1.79205,1.7922,1.792,1.79205,385200000.0
2009-07-31 05:35:00,1.7921,1.79265,1.79205,1.79215,611400000.0
2009-07-31 05:40:00,1.7921,1.79275,1.792,1.7923,496800000.0
2009-07-31 05:45:00,1.7923,1.79265,1.79225,1.79245,456800000.0
2009-07-31 05:50:00,1.79245,1.7927,1.792,1.79245,748800000.0
2009-07-31 05:55:00,1.79235,1.7925,1.7917,1.79185,480000000.0
2009-07-31 06:00:00,1.79185,1.79275,1.7917,1.79255,182800000.0
2009-07-31 06:05:00,1.79255,1.7939,1.79245,1.7938,347800000.0
2009-07-31 06:10:00,1.79385,1.79465,1.79385,1.7946,445400000.0
2009-07-31 06:15:00,1.79455,1.79465,1.7944,1.7944,394600000.0
2009-07-31 06:20:00,1.79445,1.7948,1.79435,1.7945,306600000.0
2009-07-31 06:25:00,1.79445,1.79485,1.7943,1.7945,555600000.0
2009-07-31 06:30:00,1.7945,1.7951,1.79445,1.79465,406600000.0
2009-07-31 06:35:00,1.79465,1.79495,1.7945,1.79455,457200000.0
2009-07-31 06:40:00,1.7945,1.79475,1.79435,1.7946,477000000.0
2009-07-31 06:45:00,1.79455,1.79515,1.79455,1.7948,696600000.0
2009-07-31 06:50:00,1.7948,1.7949,1.79415,1.79445,509200000.0
2009-07-31 06:55:00,1.7944,1.7946,1.7938,1.7945,546400000.0
2009-07-31 07:00:00,1.7945,1.7949,1.7941,1.79455,764400000.0
2009-07-31 07:05:00,1.79455,1.79485,1.7943,1.7946,518400000.0
2009-07-31 07:10:00,1.7946,1.795,1.79445,1.7948,354200000.0
2009-07-31 07:15:00,1.79475,1.79495,1.7941,1.79455,426400000.0
2009-07-31 07:20:00,1.79455,1.79525,1.7944,1.79495,381000000.0
2009-07-31 07:25:00,1.79505,1.79555,1.79465,1.7948,832000000.0
2009-07-31 07:30:00,1.7948,1.79495,1.7942,1.79465,665000000.0
2009-07-31 07:35:00,1.7947,1.7947,1.79375,1.7941,1300200000.0
2009-07-31 07:40:00,1.7941,1.7945,1.7937,1.79445,336400000.0
2009-07-31 07:45:00,1.7945,1.7947,1.7941,1.79415,236000000.0
2009-07-31 07:50:00,1.7941,1.795,1.79405,1.7941,402600000.0
2009-07-31 07:55:00,1.79395,1.7951,1.79395,1.79485,630400000.0
2009-07-31 08:00:00,1.79485,1.796,1.7948,1.7958,824000000.0
2009-07-31 08:05:00,1.7958,1.79595,1.79485,1.7957,981600000.0
2009-07-31 08:10:00,1.7958,1.7958,1.79455,1.7956,1105400000.0
2009-07-31 08:15:00,1.7955,1.7966,1.79525,1.7964,1420800000.0
2009-07-31 08:20:00,1.7964,1.7964,1.79545,1.79585,1024400000.0
2009-07-31 08:25:00,1.7958,1.7963,1.79545,1.79555,1709400000.0
2009-07-31 08:30:00,1.7956,1.79605,1.79495,1.79575,1766799999.0
2009-07-31 08:35:00,1.7958,1.79685,1.79565,1.79655,1385400000.0
2009-07-31 08:40:00,1.79655,1.7972,1.7963,1.79655,2031199997.0
2009-07-31 08:45:00,1.7964,1.7968,1.79615,1.79635,1985200000.0
2009-07-31 08:50:00,1.79625,1.7966,1.7959,1.79605,1617000000.0
2009-07-31 08:55:00,1.79625,1.79625,1.7953,1.7957,2044800000.0
2009-07-31 09:00:00,1.79575,1.79675,1.79515,1.7956,3157200001.0
2009-07-31 09:05:00,1.79565,1.7964,1.79415,1.796,2167600001.0
2009-07-31 09:10:00,1.79605,1.7979,1.7958,1.79785,2137399999.0
2009-07-31 09:15:00,1.79785,1.7991,1.7975,1.7986,1508000000.0
2009-07-31 09:20:00,1.7986,1.79995,1.79825,1.7987,1939200000.0
2009-07-31 09:25:00,1.7987,1.79975,1.79855,1.799,1479400000.0
2009-07-31 09:30:00,1.7991,1.80015,1.7985,1.7985,2111800002.0
2009-07-31 09:35:00,1.79845,1.7993,1.79775,1.79815,1709000000.0
2009-07-31 09:40:00,1.7982,1.79875,1.7978,1.798,1553400000.0
2009-07-31 09:45:00,1.798,1.7992,1.7979,1.7992,1158400000.0
2009-07-31 09:50:00,1.79915,1.8002,1.79905,1.7996,2172799999.0
2009-07-31 09:55:00,1.79965,1.79985,1.7985,1.79875,1510800000.0
2009-07-31 10:00:00,1.7986,1.80065,1.7986,1.80025,1433200000.0
2009-07-31 10:05:00,1.80045,1.8005,1.7995,1.80025,1690200000.0
2009-07-31 10:10:00,1.80025,1.8015,1.7999,1.80135,1656800000.0
2009-07-31 10:15:00,1.80135,1.80165,1.8003,1.801,1479000000.0
2009-07-31 10:20:00,1.8011,1.80165,1.8003,1.8004,1021600001.0
2009-07-31 10:25:00,1.8004,1.8008,1.7999,1.8002,1021800000.0
2009-07-31 10:30:00,1.8001,1.8004,1.79975,1.80025,1803400000.0
2009-07-31 10:35:00,1.80025,1.80105,1.79975,1.7999,1354000000.0
2009-07-31 10:40:00,1.79995,1.801,1.7997,1.8002,1315400000.0
2009-07-31 10:45:00,1.8002,1.80065,1.80005,1.8004,1001000000.0
2009-07-31 10:50:00,1.8004,1.8008,1.8002,1.80045,1392800000.0
2009-07-31 10:55:00,1.80045,1.8007,1.79965,1.7998,996900000.0
2009-07-31 11:00:00,1.7998,1.80035,1.7989,1.80035,1659800001.0
2009-07-31 11:05:00,1.80035,1.80035,1.7994,1.7996,1431400000.0
2009-07-31 11:10:00,1.7996,1.8011,1.79955,1.801,1367000000.0
2009-07-31 11:15:00,1.801,1.80135,1.80065,1.8012,1878199999.0
2009-07-31 11:20:00,1.8012,1.80195,1.8008,1.80165,2141400000.0
2009-07-31 11:25:00,1.80165,1.802,1.8008,1.80105,1012199999.0
2009-07-31 11:30:00,1.801,1.80145,1.8004,1.8005,1921200002.0
2009-07-31 11:35:00,1.80055,1.80085,1.80015,1.80015,1696999998.0
2009-07-31 11:40:00,1.80005,1.80005,1.7992,1.79925,1781200000.0
2009-07-31 11:45:00,1.79925,1.79925,1.79775,1.7985,1707400001.0
2009-07-31 11:50:00,1.7985,1.7987,1.7978,1.798,1510400000.0
2009-07-31 11:55:00,1.798,1.7987,1.79775,1.7987,944600000.0
2009-07-31 12:00:00,1.7987,1.79885,1.79835,1.79845,785600000.0
2009-07-31 12:05:00,1.79845,1.79895,1.79745,1.7977,1275000000.0
2009-07-31 12:10:00,1.7976,1.7981,1.79735,1.79755,1177399998.0
2009-07-31 12:15:00,1.7975,1.79765,1.79685,1.79745,1798799999.0
2009-07-31 12:20:00,1.79745,1.79775,1.79675,1.79705,1392999999.0
2009-07-31 12:25:00,1.7967,1.7975,1.7966,1.79685,1183600000.0
2009-07-31 12:30:00,1.7968,1.79745,1.7966,1.7973,1080200000.0
2009-07-31 12:35:00,1.7972,1.79745,1.79495,1.79545,1485399999.0
2009-07-31 12:40:00,1.7955,1.79575,1.79515,1.79535,1033800000.0
2009-07-31 12:45:00,1.79535,1.79625,1.79515,1.79605,1089400000.0
2009-07-31 12:50:00,1.796,1.7963,1.7947,1.7948,1474400000.0
2009-07-31 12:55:00,1.7947,1.7953,1.79445,1.79525,1771400001.0
2009-07-31 13:00:00,1.79535,1.7966,1.79465,1.79545,1480200001.0
2009-07-31 13:05:00,1.79555,1.79555,1.7943,1.7943,1347200000.0
2009-07-31 13:10:00,1.7935,1.7941,1.793,1.7935,1621000000.0
2009-07-31 13:15:00,1.7935,1.79425,1.79305,1.7934,1243400000.0
2009-07-31 13:20:00,1.7934,1.7936,1.7915,1.79245,1532000000.0
2009-07-31 13:25:00,1.79245,1.79275,1.79175,1.79205,1842600000.0
2009-07-31 13:30:00,1.79205,1.79335,1.7919,1.79275,2074000000.0
2009-07-31 13:35:00,1.7929,1.79385,1.7927,1.79355,1925400001.0
2009-07-31 13:40:00,1.7936,1.79375,1.79295,1.7931,1407200000.0
2009-07-31 13:45:00,1.79305,1.79405,1.79295,1.79365,1544800000.0
2009-07-31 13:50:00,1.7937,1.7938,1.79295,1.793,1178200000.0
2009-07-31 13:55:00,1.79305,1.7932,1.79145,1.7917,1420400000.0
2009-07-31 14:00:00,1.7917,1.7917,1.79065,1.7911,1799599999.0
2009-07-31 14:05:00,1.7911,1.7919,1.7909,1.7916,1405400000.0
2009-07-31 14:10:00,1.7916,1.79185,1.79015,1.7903,2169400000.0
2009-07-31 14:15:00,1.79,1.7913,1.79,1.791,1911600001.0
2009-07-31 14:20:00,1.7911,1.79145,1.79005,1.79145,2434000004.0
2009-07-31 14:25:00,1.79145,1.79155,1.7907,1.791,1670800002.0
2009-07-31 14:30:00,1.79125,1.79265,1.78965,1.7925,1962200000.0
2009-07-31 14:35:00,1.7925,1.79285,1.79115,1.7921,2215000000.0
2009-07-31 14:40:00,1.7921,1.7923,1.7902,1.79075,1943400001.0
2009-07-31 14:45:00,1.79075,1.7909,1.7889,1.7901,2159200000.0
2009-07-31 14:50:00,1.7901,1.7907,1.7884,1.7889,1746799999.0
2009-07-31 14:55:00,1.7889,1.7897,1.78795,1.78895,2146000001.0
2009-07-31 15:00:00,1.78895,1.7895,1.78835,1.78915,1970000000.0
2009-07-31 15:05:00,1.78915,1.78925,1.78785,1.7882,1694200000.0
2009-07-31 15:10:00,1.78825,1.78885,1.7876,1.7878,1910600000.0
2009-07-31 15:15:00,1.78785,1.78925,1.7873,1.78855,2103200000.0
2009-07-31 15:20:00,1.78865,1.7887,1.78765,1.788,2130000000.0
2009-07-31 15:25:00,1.788,1.7889,1.788,1.7886,1480200000.0
2009-07-31 15:30:00,1.7886,1.7887,1.7874,1.78775,1598600000.0
2009-07-31 15:35:00,1.78785,1.789,1.7875,1.78845,1837400000.0
2009-07-31 15:40:00,1.7885,1.7888,1.78735,1.7875,1592800000.0
2009-07-31 15:45:00,1.78755,1.788,1.78655,1.78715,1808599999.0
2009-07-31 15:50:00,1.7871,1.7879,1.7864,1.7875,1426700000.0
2009-07-31 15:55:00,1.7875,1.78845,1.78715,1.78835,1728200000.0
2009-07-31 16:00:00,1.78835,1.78905,1.78765,1.78855,2390000002.0
2009-07-31 16:05:00,1.78855,1.78915,1.7883,1.7888,2204199999.0
2009-07-31 16:10:00,1.7888,1.78945,1.78655,1.7871,2394200000.0
2009-07-31 16:15:00,1.7871,1.78765,1.78335,1.78525,2078800000.0
2009-07-31 16:20:00,1.7852,1.786,1.78435,1.7854,1701000000.0
2009-07-31 16:25:00,1.78545,1.7857,1.7841,1.7846,1771800000.0
2009-07-31 16:30:00,1.78465,1.78475,1.78255,1.7829,1698000000.0
2009-07-31 16:35:00,1.7829,1.7834,1.78225,1.7824,1431600003.0
2009-07-31 16:40:00,1.78245,1.7827,1.78065,1.781,2194400001.0
2009-07-31 16:45:00,1.78085,1.7821,1.78,1.7818,1465000000.0
2009-07-31 16:50:00,1.7819,1.78415,1.78175,1.78395,1546200000.0
2009-07-31 16:55:00,1.78395,1.7849,1.7832,1.7841,1678500000.0
2009-07-31 17:00:00,1.78405,1.78715,1.78375,1.7854,1902000000.0
2009-07-31 17:05:00,1.7854,1.7862,1.78515,1.7859,2335399998.0
2009-07-31 17:10:00,1.78585,1.7877,1.7852,1.78765,1845400000.0
2009-07-31 17:15:00,1.7876,1.7893,1.78705,1.7877,1867600002.0
2009-07-31 17:20:00,1.7877,1.78785,1.78395,1.7845,1834599999.0
2009-07-31 17:25:00,1.7847,1.78635,1.78335,1.7847,2333200000.0
2009-07-31 17:30:00,1.7847,1.7855,1.78355,1.78495,2829600000.0
2009-07-31 17:35:00,1.7851,1.78585,1.7843,1.785,1982600000.0
2009-07-31 17:40:00,1.78495,1.78515,1.78335,1.78415,1658400000.0
2009-07-31 17:45:00,1.7842,1.78465,1.7823,1.78315,1951400001.0
2009-07-31 17:50:00,1.7831,1.78465,1.78295,1.7841,1851800001.0
2009-07-31 17:55:00,1.7842,1.78545,1.78185,1.7828,2190800000.0
2009-07-31 18:00:00,1.7829,1.78435,1.78185,1.78305,2026000000.0
2009-07-31 18:05:00,1.78305,1.78605,1.7823,1.78515,1936000001.0
2009-07-31 18:10:00,1.7853,1.78605,1.78485,1.78525,975800000.0
2009-07-31 18:15:00,1.78525,1.78695,1.78505,1.786,2023799999.0
2009-07-31 18:20:00,1.78605,1.7867,1.7856,1.78615,2872199998.0
2009-07-31 18:25:00,1.78615,1.78625,1.78345,1.78375,958600000.0
2009-07-31 18:30:00,1.7839,1.78445,1.78225,1.78365,2405200000.0
2009-07-31 18:35:00,1.78365,1.7847,1.78295,1.7846,2206800000.0
2009-07-31 18:40:00,1.7846,1.78585,1.78435,1.7851,1879200000.0
2009-07-31 18:45:00,1.7852,1.7852,1.7845,1.78465,1535800000.0
2009-07-31 18:50:00,1.7846,1.78485,1.7841,1.7846,1136200000.0
2009-07-31 18:55:00,1.78455,1.78525,1.784,1.7847,1535400003.0
2009-07-31 19:00:00,1.7847,1.78605,1.78435,1.78575,1825600000.0
2009-07-31 19:05:00,1.7857,1.7857,1.7843,1.78465,1079800000.0
2009-07-31 19:10:00,1.78465,1.78465,1.78315,1.7835,1139600000.0
2009-07-31 19:15:00,1.7837,1.784,1.78245,1.7828,1726600002.0
2009-07-31 19:20:00,1.78285,1.78385,1.78275,1.78365,379000000.0
2009-07-31 19:25:00,1.7837,1.7839,1.7833,1.7833,307800000.0
2009-07-31 19:30:00,1.7833,1.78345,1.78185,1.78225,1759400001.0
2009-07-31 19:35:00,1.7823,1.7826,1.7812,1.78165,1694200001.0
2009-07-31 19:40:00,1.78165,1.7824,1.7813,1.7821,1244200000.0
2009-07-31 19:45:00,1.7821,1.78335,1.78205,1.78295,1314200000.0
2009-07-31 19:50:00,1.78295,1.78385,1.78255,1.78305,514800000.0
2009-07-31 19:55:00,1.783,1.78355,1.7829,1.7834,572200000.0
2009-07-31 20:00:00,1.7834,1.78345,1.7825,1.7828,852800000.0
2009-07-31 20:05:00,1.7825,1.7828,1.7822,1.7825,333500000.0
2009-07-31 20:10:00,1.7825,1.7825,1.78105,1.7814,1335800001.0
2009-07-31 20:15:00,1.7814,1.7821,1.78135,1.7821,580200000.0
2009-07-31 20:20:00,1.7821,1.78325,1.782,1.7829,515800000.0
2009-07-31 20:25:00,1.78295,1.78315,1.7826,1.7828,367800000.0
2009-07-31 20:30:00,1.78285,1.78325,1.78265,1.78315,253000000.0
2009-07-31 20:35:00,1.78315,1.78315,1.78215,1.78265,866800000.0
2009-07-31 20:40:00,1.78265,1.78325,1.7823,1.78275,1236399999.0
2009-07-31 20:45:00,1.78275,1.78335,1.78255,1.7831,666599999.0
2009-07-31 20:50:00,1.783,1.7841,1.78285,1.7837,869000000.0
2009-07-31 20:55:00,1.78375,1.78405,1.78285,1.7829,1643399999.0
2009-07-31 21:00:00,1.7831,1.7846,1.78225,1.7846,1503800000.0
2009-07-31 21:05:00,1.7844,1.7848,1.7842,1.7848,983800001.0
2009-07-31 21:10:00,1.7847,1.7851,1.7846,1.78475,1243200000.0
2009-07-31 21:15:00,1.78475,1.78495,1.7843,1.7846,532200000.0
2009-07-31 21:20:00,1.78425,1.7845,1.78405,1.78405,506400000.0
2009-07-31 21:25:00,1.78405,1.7843,1.7834,1.78365,905400000.0
2009-07-31 21:30:00,1.78355,1.78455,1.7835,1.78395,1436000000.0
2009-07-31 21:35:00,1.7839,1.78445,1.7835,1.784,1326000002.0
2009-07-31 21:40:00,1.784,1.7844,1.78375,1.7844,812600000.0
2009-07-31 21:45:00,1.7844,1.785,1.7841,1.7846,1480400002.0
2009-07-31 21:50:00,1.78465,1.785,1.7845,1.7846,1555600001.0
2009-07-31 21:55:00,1.7846,1.78515,1.78415,1.78505,1067200000.0
2009-07-31 22:00:00,1.78505,1.78525,1.78405,1.78435,695600000.0
2009-07-31 22:05:00,1.78445,1.78485,1.78405,1.78485,241000000.0
2009-07-31 22:10:00,1.78485,1.78515,1.7842,1.78475,351200000.0
2009-07-31 22:15:00,1.7848,1.78505,1.7845,1.78475,369600000.0
2009-07-31 22:20:00,1.78475,1.78515,1.7847,1.7851,186800000.0
2009-07-31 22:25:00,1.7851,1.78515,1.78425,1.7844,171600000.0
2009-07-31 22:30:00,1.7844,1.7846,1.7836,1.78405,348200000.0
2009-07-31 22:35:00,1.7841,1.7843,1.7833,1.7837,342200000.0
2009-07-31 22:40:00,1.7837,1.78435,1.7834,1.7842,298200000.0
2009-07-31 22:45:00,1.7843,1.7851,1.78425,1.78465,463400000.0
2009-07-31 22:50:00,1.78495,1.78505,1.7841,1.785,388000000.0
2009-07-31 22:55:00,1.78495,1.7857,1.78455,1.7854,504800000.0
2009-08-02 23:00:00,1.78454,1.78697,1.78375,1.7841,67800000.0
2009-08-02 23:05:00,1.78385,1.78538,1.78383,1.78516,191400000.0
2009-08-02 23:10:00,1.78477,1.78612,1.784,1.78405,220800000.0
2009-08-02 23:15:00,1.78425,1.7849,1.7837,1.78425,25200000.0
2009-08-02 23:20:00,1.7838,1.785,1.78365,1.785,26600000.0
2009-08-02 23:25:00,1.785,1.78505,1.78365,1.78365,63400000.0
2009-08-02 23:30:00,1.78386,1.78558,1.7833,1.78375,120600000.0
2009-08-02 23:35:00,1.78375,1.78592,1.78375,1.7858,254600000.0
2009-08-02 23:40:00,1.78553,1.7857,1.78429,1.78505,331600000.0
2009-08-02 23:45:00,1.7853,1.78616,1.7845,1.78455,163600000.0
2009-08-02 23:50:00,1.78465,1.7847,1.7843,1.78455,112000000.0
2009-08-02 23:55:00,1.78455,1.7848,1.78395,1.78465,149600000.0
2009-08-03 00:00:00,1.78465,1.7849,1.78405,1.7842,244400000.0
2009-08-03 00:05:00,1.7844,1.78445,1.784,1.78435,74800000.0
2009-08-03 00:10:00,1.7842,1.7845,1.78395,1.7841,79400000.0
2009-08-03 00:15:00,1.7841,1.7844,1.7835,1.7843,186800000.0
2009-08-03 00:20:00,1.78425,1.78565,1.7842,1.78525,152400000.0
2009-08-03 00:25:00,1.7852,1.7858,1.78515,1.7857,98000000.0
2009-08-03 00:30:00,1.78575,1.78635,1.78535,1.78565,544600000.0
2009-08-03 00:35:00,1.78565,1.7867,1.7855,1.78635,380600000.0
2009-08-03 00:40:00,1.7865,1.78735,1.7863,1.7873,659200000.0
2009-08-03 00:45:00,1.78725,1.78725,1.7864,1.78645,229600000.0
2009-08-03 00:50:00,1.78635,1.7869,1.78635,1.7866,129000000.0
2009-08-03 00:55:00,1.7866,1.7878,1.7866,1.78755,203200000.0
2009-08-03 01:00:00,1.78755,1.7877,1.78665,1.78665,323600000.0
2009-08-03 01:05:00,1.7867,1.78745,1.7865,1.7872,229600000.0
2009-08-03 01:10:00,1.7872,1.7881,1.78695,1.78795,415200000.0
2009-08-03 01:15:00,1.7879,1.78835,1.7878,1.78835,125200000.0
2009-08-03 01:20:00,1.78835,1.78995,1.78765,1.789,968600000.0
2009-08-03 01:25:00,1.789,1.78925,1.7877,1.7885,922400000.0
2009-08-03 01:30:00,1.78845,1.78905,1.7881,1.7887,490400000.0
2009-08-03 01:35:00,1.78875,1.7889,1.788,1.7883,204200000.0
2009-08-03 01:40:00,1.78825,1.7883,1.7875,1.78785,201800000.0
2009-08-03 01:45:00,1.78785,1.78825,1.7872,1.788,562800000.0
2009-08-03 01:50:00,1.788,1.7884,1.7878,1.78795,598600000.0
2009-08-03 01:55:00,1.7878,1.78875,1.78745,1.78865,671600000.0
2009-08-03 02:00:00,1.7886,1.7895,1.78835,1.7892,690700000.0
2009-08-03 02:05:00,1.78915,1.78965,1.78895,1.7891,906000000.0
2009-08-03 02:10:00,1.7891,1.79035,1.78905,1.7903,358800000.0
2009-08-03 02:15:00,1.79025,1.79085,1.78995,1.7901,460200000.0
2009-08-03 02:20:00,1.79015,1.79025,1.78965,1.79005,481800000.0
2009-08-03 02:25:00,1.79005,1.79065,1.78995,1.7905,437000000.0
2009-08-03 02:30:00,1.79035,1.79065,1.78965,1.78985,409200000.0
2009-08-03 02:35:00,1.78985,1.79,1.7892,1.7894,351200000.0
2009-08-03 02:40:00,1.78935,1.7901,1.78925,1.7898,343600000.0
2009-08-03 02:45:00,1.7898,1.79045,1.78965,1.7903,719600000.0
2009-08-03 02:50:00,1.79025,1.7909,1.78995,1.78995,582200000.0
2009-08-03 02:55:00,1.78995,1.7904,1.78975,1.7901,439000000.0
2009-08-03 03:00:00,1.7901,1.79145,1.79005,1.7911,877200000.0
2009-08-03 03:05:00,1.7911,1.7915,1.7906,1.79095,754600000.0
2009-08-03 03:10:00,1.79095,1.7914,1.7909,1.79105,426800000.0
2009-08-03 03:15:00,1.79105,1.79125,1.7908,1.791,476400000.0
2009-08-03 03:20:00,1.791,1.79155,1.7908,1.7911,751400000.0
2009-08-03 03:25:00,1.7911,1.79135,1.7904,1.7908,586600000.0
2009-08-03 03:30:00,1.7908,1.7915,1.79075,1.7913,528800000.0
2009-08-03 03:35:00,1.7913,1.79155,1.7907,1.79155,373400000.0
2009-08-03 03:40:00,1.79155,1.79175,1.79115,1.7915,467000000.0
2009-08-03 03:45:00,1.7915,1.7916,1.791,1.7912,439800000.0
2009-08-03 03:50:00,1.7912,1.792,1.7912,1.7916,559000000.0
2009-08-03 03:55:00,1.7916,1.792,1.7916,1.79185,500200000.0
2009-08-03 04:00:00,1.79185,1.79245,1.79125,1.792,776800000.0
2009-08-03 04:05:00,1.792,1.7925,1.7916,1.79245,559400000.0
2009-08-03 04:10:00,1.7924,1.79285,1.79195,1.79265,385000000.0
2009-08-03 04:15:00,1.79265,1.79285,1.7924,1.79265,314800000.0
2009-08-03 04:20:00,1.7927,1.79325,1.7927,1.7928,516200000.0
2009-08-03 04:25:00,1.79295,1.79315,1.7928,1.7928,385200000.0
2009-08-03 04:30:00,1.7928,1.79335,1.7924,1.79305,594400000.0
2009-08-03 04:35:00,1.793,1.79335,1.7929,1.79315,479400000.0
2009-08-03 04:40:00,1.7932,1.79335,1.79275,1.79285,404200000.0
2009-08-03 04:45:00,1.793,1.7931,1.7928,1.79295,344200000.0
2009-08-03 04:50:00,1.79295,1.79305,1.79265,1.7929,262400000.0
2009-08-03 04:55:00,1.793,1.793,1.7924,1.7925,542600000.0
2009-08-03 05:00:00,1.79245,1.79275,1.7924,1.7925,492000000.0
2009-08-03 05:05:00,1.7925,1.7928,1.79215,1.7922,387400000.0
2009-08-03 05:10:00,1.7923,1.79255,1.79205,1.7923,460800000.0
2009-08-03 05:15:00,1.7923,1.793,1.792,1.7924,771000000.0
2009-08-03 05:20:00,1.79235,1.7931,1.79225,1.79265,597800000.0
2009-08-03 05:25:00,1.79265,1.793,1.7925,1.79295,517200000.0
2009-08-03 05:30:00,1.7929,1.7931,1.7921,1.7925,459200000.0
2009-08-03 05:35:00,1.79245,1.79255,1.7922,1.7924,495400000.0
2009-08-03 05:40:00,1.7924,1.7927,1.79215,1.7926,263200000.0
2009-08-03 05:45:00,1.7926,1.79315,1.7921,1.7926,808800000.0
2009-08-03 05:50:00,1.7926,1.79275,1.79215,1.79235,556600000.0
2009-08-03 05:55:00,1.7924,1.79255,1.7921,1.79235,222000000.0
2009-08-03 06:00:00,1.7923,1.79245,1.79205,1.79225,212800000.0
2009-08-03 06:05:00,1.79225,1.79245,1.79175,1.79215,453800000.0
2009-08-03 06:10:00,1.79215,1.7926,1.792,1.7926,243200000.0
2009-08-03 06:15:00,1.79255,1.7928,1.79215,1.7922,507200000.0
2009-08-03 06:20:00,1.79225,1.7924,1.7918,1.79195,431600000.0
2009-08-03 06:25:00,1.79195,1.79215,1.79185,1.79195,406000000.0
2009-08-03 06:30:00,1.79195,1.7922,1.79175,1.792,338600000.0
2009-08-03 06:35:00,1.792,1.79255,1.7919,1.79245,245800000.0
2009-08-03 06:40:00,1.79245,1.79245,1.7921,1.7922,570400000.0
2009-08-03 06:45:00,1.7922,1.79225,1.79185,1.79215,368000000.0
2009-08-03 06:50:00,1.7922,1.79245,1.7921,1.79225,295600000.0
2009-08-03 06:55:00,1.79235,1.79245,1.7919,1.79205,335400000.0
2009-08-03 07:00:00,1.79205,1.7926,1.7916,1.79205,340400000.0
2009-08-03 07:05:00,1.7921,1.79245,1.7913,1.7918,350200000.0
2009-08-03 07:10:00,1.7917,1.79195,1.7915,1.7917,294000000.0
2009-08-03 07:15:00,1.7916,1.7919,1.79145,1.7916,200900000.0
2009-08-03 07:20:00,1.7916,1.79165,1.79125,1.79155,157200000.0
2009-08-03 07:25:00,1.7917,1.7917,1.7911,1.7911,182400000.0
2009-08-03 07:30:00,1.7911,1.7911,1.79035,1.79095,202600000.0
2009-08-03 07:35:00,1.79095,1.79135,1.79,1.7905,350600000.0
2009-08-03 07:40:00,1.79045,1.7909,1.7901,1.7902,275600000.0
2009-08-03 07:45:00,1.7902,1.79065,1.79015,1.79045,359800000.0
2009-08-03 07:50:00,1.79045,1.7909,1.79005,1.7908,458600000.0
2009-08-03 07:55:00,1.7907,1.79195,1.7907,1.79175,614000000.0
2009-08-03 08:00:00,1.7918,1.79195,1.7906,1.791,721200000.0
2009-08-03 08:05:00,1.791,1.79215,1.7907,1.79215,1044800000.0
2009-08-03 08:10:00,1.79215,1.79215,1.79105,1.7912,599800000.0
2009-08-03 08:15:00,1.79115,1.79165,1.7908,1.7909,967400000.0
2009-08-03 08:20:00,1.7909,1.79095,1.7902,1.79035,1287400000.0
2009-08-03 08:25:00,1.7904,1.79125,1.79015,1.79055,1788199996.0
2009-08-03 08:30:00,1.79055,1.79175,1.7897,1.7904,1330600000.0
2009-08-03 08:35:00,1.7903,1.79075,1.78885,1.7893,977400000.0
2009-08-03 08:40:00,1.7893,1.7902,1.78925,1.78955,922600000.0
2009-08-03 08:45:00,1.78955,1.78955,1.78835,1.7891,1226000001.0
2009-08-03 08:50:00,1.7891,1.7907,1.7888,1.7903,1752400000.0
2009-08-03 08:55:00,1.7903,1.79155,1.78985,1.7915,2449799999.0
2009-08-03 09:00:00,1.79155,1.7931,1.7913,1.7922,2565500000.0
2009-08-03 09:05:00,1.79225,1.79345,1.79215,1.79345,1885400001.0
2009-08-03 09:10:00,1.7935,1.7947,1.7934,1.7935,1704800000.0
2009-08-03 09:15:00,1.7931,1.79535,1.7931,1.79535,1448000001.0
2009-08-03 09:20:00,1.7954,1.79555,1.7938,1.7939,2012400000.0
2009-08-03 09:25:00,1.7939,1.79405,1.7928,1.793,1845999999.0
2009-08-03 09:30:00,1.793,1.79405,1.79265,1.79385,1125600000.0
2009-08-03 09:35:00,1.79385,1.79475,1.79345,1.7943,1208200001.0
2009-08-03 09:40:00,1.79425,1.79505,1.794,1.79415,1451000000.0
2009-08-03 09:45:00,1.79415,1.79495,1.79405,1.79455,1193800000.0
2009-08-03 09:50:00,1.79455,1.7952,1.79365,1.79505,2201299999.0
2009-08-03 09:55:00,1.79505,1.79695,1.79485,1.79685,2615000001.0
2009-08-03 10:00:00,1.79685,1.7987,1.79675,1.7987,2890000000.0
2009-08-03 10:05:00,1.79855,1.80055,1.7984,1.8003,2882600001.0
2009-08-03 10:10:00,1.8003,1.8004,1.79915,1.79975,1918000000.0
2009-08-03 10:15:00,1.79975,1.7999,1.79865,1.79915,2164299999.0
2009-08-03 10:20:00,1.7992,1.7995,1.7975,1.7975,2162000000.0
2009-08-03 10:25:00,1.7976,1.8026,1.7973,1.8021,1712300001.0
2009-08-03 10:30:00,1.80205,1.8028,1.8015,1.80185,2043299998.0
2009-08-03 10:35:00,1.80195,1.8024,1.80125,1.80195,2622400000.0
2009-08-03 10:40:00,1.8019,1.80245,1.79995,1.8004,2387600000.0
2009-08-03 10:45:00,1.8004,1.80105,1.79985,1.79995,2453100001.0
2009-08-03 10:50:00,1.79995,1.79995,1.79875,1.7992,1789000000.0
2009-08-03 10:55:00,1.79925,1.80005,1.7988,1.7995,1495600000.0
2009-08-03 11:00:00,1.7994,1.7997,1.7989,1.7991,1664799997.0
2009-08-03 11:05:00,1.79905,1.79985,1.79855,1.79885,1592600000.0
2009-08-03 11:10:00,1.79885,1.79935,1.7984,1.79925,1254000000.0
2009-08-03 11:15:00,1.79925,1.80125,1.79925,1.8005,2306499998.0
2009-08-03 11:20:00,1.8005,1.8005,1.79815,1.80005,2778700000.0
2009-08-03 11:25:00,1.80005,1.80055,1.7996,1.80015,2685800000.0
2009-08-03 11:30:00,1.80025,1.80045,1.79955,1.79985,1772200000.0
2009-08-03 11:35:00,1.79985,1.80045,1.7996,1.8001,1745400000.0
2009-08-03 11:40:00,1.80015,1.80025,1.79825,1.79845,2048000000.0
2009-08-03 11:45:00,1.79855,1.7995,1.79795,1.79855,2647900003.0
2009-08-03 11:50:00,1.7986,1.7995,1.79815,1.7989,1430600000.0
2009-08-03 11:55:00,1.7989,1.79905,1.79785,1.79805,1525400000.0
2009-08-03 12:00:00,1.79805,1.79875,1.7974,1.79795,1592000000.0
2009-08-03 12:05:00,1.79795,1.79815,1.79585,1.7964,1398400000.0
2009-08-03 12:10:00,1.79645,1.79715,1.7963,1.7971,785200000.0
2009-08-03 12:15:00,1.7971,1.79715,1.79635,1.7964,888400000.0
2009-08-03 12:20:00,1.79635,1.7971,1.7954,1.79625,1032100000.0
2009-08-03 12:25:00,1.7961,1.7963,1.7957,1.79595,531800000.0
2009-08-03 12:30:00,1.79585,1.7967,1.79555,1.79655,700900000.0
2009-08-03 12:35:00,1.79655,1.7966,1.7946,1.79465,955100000.0
2009-08-03 12:40:00,1.79465,1.7959,1.79445,1.79575,1311400000.0
2009-08-03 12:45:00,1.7958,1.79675,1.7958,1.7961,1446999999.0
2009-08-03 12:50:00,1.7961,1.7961,1.795,1.79545,731200000.0
2009-08-03 12:55:00,1.79545,1.79655,1.7951,1.79655,1983000000.0
2009-08-03 13:00:00,1.7964,1.79695,1.79605,1.79675,1185000000.0
2009-08-03 13:05:00,1.79675,1.79675,1.7954,1.7956,1155400000.0
2009-08-03 13:10:00,1.79565,1.7957,1.7948,1.79485,1481800000.0
2009-08-03 13:15:00,1.79485,1.7949,1.79365,1.7942,1880500000.0
2009-08-03 13:20:00,1.79415,1.79495,1.7925,1.79345,1954900000.0
2009-08-03 13:25:00,1.79345,1.79365,1.79285,1.7933,1358400000.0
2009-08-03 13:30:00,1.7933,1.7937,1.79275,1.79335,1358600000.0
2009-08-03 13:35:00,1.7934,1.7935,1.792,1.79245,1760800000.0
2009-08-03 13:40:00,1.79245,1.793,1.7914,1.79265,1723200000.0
2009-08-03 13:45:00,1.79265,1.79345,1.79155,1.79315,2963200000.0
2009-08-03 13:50:00,1.79315,1.7943,1.7929,1.79385,2419600000.0
2009-08-03 13:55:00,1.79385,1.79405,1.79295,1.7934,1942800000.0
2009-08-03 14:00:00,1.7934,1.7957,1.7927,1.7953,1836600000.0
2009-08-03 14:05:00,1.79535,1.79645,1.795,1.7954,2776200000.0
2009-08-03 14:10:00,1.7954,1.7956,1.7951,1.7955,1710000000.0
2009-08-03 14:15:00,1.7954,1.7963,1.7949,1.796,2065200001.0
2009-08-03 14:20:00,1.796,1.7972,1.7956,1.7969,2253600001.0
2009-08-03 14:25:00,1.7969,1.797,1.79575,1.7959,1871200000.0
2009-08-03 14:30:00,1.7959,1.7963,1.79535,1.796,2202000000.0
2009-08-03 14:35:00,1.796,1.79635,1.79575,1.796,1957600000.0
2009-08-03 14:40:00,1.796,1.7965,1.7954,1.79555,1590600000.0
2009-08-03 14:45:00,1.79555,1.79605,1.7952,1.79585,1359799999.0
2009-08-03 14:50:00,1.79585,1.7966,1.7957,1.79575,1666399998.0
2009-08-03 14:55:00,1.79575,1.79575,1.79485,1.7954,2035600001.0
2009-08-03 15:00:00,1.79545,1.79575,1.79525,1.7955,1448000000.0
2009-08-03 15:05:00,1.79555,1.79575,1.79435,1.7956,2440800000.0
2009-08-03 15:10:00,1.7956,1.7963,1.79505,1.7962,1935200000.0
2009-08-03 15:15:00,1.7959,1.79615,1.795,1.7956,1604400000.0
2009-08-03 15:20:00,1.7956,1.7958,1.79485,1.7951,1030400000.0
2009-08-03 15:25:00,1.795,1.7956,1.7944,1.79475,1478000001.0
2009-08-03 15:30:00,1.7947,1.796,1.7943,1.7955,2337200000.0
2009-08-03 15:35:00,1.79545,1.79615,1.79355,1.7942,2466200000.0
2009-08-03 15:40:00,1.79425,1.7953,1.7941,1.79485,2589500000.0
2009-08-03 15:45:00,1.79485,1.7955,1.7939,1.79455,2672000000.0
2009-08-03 15:50:00,1.7945,1.7955,1.7941,1.79495,2710200000.0
2009-08-03 15:55:00,1.795,1.79575,1.79495,1.7954,2588000001.0
2009-08-03 16:00:00,1.7954,1.7956,1.7928,1.7928,3188200000.0
2009-08-03 16:05:00,1.793,1.793,1.78935,1.7919,2558500000.0
2009-08-03 16:10:00,1.79185,1.79275,1.7911,1.7924,2313600001.0
2009-08-03 16:15:00,1.7925,1.79425,1.7919,1.79275,3575700000.0
2009-08-03 16:20:00,1.79265,1.79335,1.79165,1.7927,2476200000.0
2009-08-03 16:25:00,1.7925,1.79265,1.788,1.7889,2059400000.0
2009-08-03 16:30:00,1.7889,1.78935,1.7872,1.78915,2781200000.0
2009-08-03 16:35:00,1.7891,1.7896,1.78845,1.78865,2407800000.0
2009-08-03 16:40:00,1.78865,1.78905,1.78795,1.78875,2080400000.0
2009-08-03 16:45:00,1.7887,1.789,1.78755,1.7886,2752800000.0
2009-08-03 16:50:00,1.7887,1.7892,1.78775,1.7885,1864800000.0
2009-08-03 16:55:00,1.78855,1.79055,1.7883,1.79015,2534900001.0
2009-08-03 17:00:00,1.79015,1.79065,1.7891,1.78915,1977800000.0
2009-08-03 17:05:00,1.7891,1.78945,1.7887,1.78885,1843199999.0
2009-08-03 17:10:00,1.78885,1.78885,1.7875,1.78865,1968000000.0
2009-08-03 17:15:00,1.7887,1.7887,1.78785,1.7882,1627600000.0
2009-08-03 17:20:00,1.7883,1.78895,1.78805,1.7886,1412000000.0
2009-08-03 17:25:00,1.78845,1.7899,1.7884,1.78935,1610600000.0
2009-08-03 17:30:00,1.78935,1.79015,1.78905,1.7901,1611199999.0
2009-08-03 17:35:00,1.7901,1.79045,1.78905,1.7895,2322400001.0
2009-08-03 17:40:00,1.7895,1.7907,1.7894,1.79045,1624000000.0
2009-08-03 17:45:00,1.79045,1.7926,1.78995,1.79235,2324200000.0
2009-08-03 17:50:00,1.7923,1.7925,1.7916,1.79215,1590200001.0
2009-08-03 17:55:00,1.79205,1.79475,1.79195,1.7935,2209600000.0
2009-08-03 18:00:00,1.7935,1.7949,1.7932,1.7939,2056800000.0
2009-08-03 18:05:00,1.7939,1.79485,1.7936,1.79455,3159199997.0
2009-08-03 18:10:00,1.7945,1.7953,1.794,1.7941,2777799998.0
2009-08-03 18:15:00,1.7941,1.79455,1.7935,1.794,2230600000.0
2009-08-03 18:20:00,1.794,1.7948,1.79385,1.79455,1530600000.0
2009-08-03 18:25:00,1.79455,1.7954,1.7943,1.79455,1138600000.0
2009-08-03 18:30:00,1.79465,1.79525,1.79455,1.795,728799999.0
2009-08-03 18:35:00,1.7949,1.79595,1.79415,1.79595,1815600000.0
2009-08-03 18:40:00,1.79595,1.79735,1.79565,1.79675,2227800000.0
2009-08-03 18:45:00,1.7967,1.79745,1.79645,1.7973,2063200000.0
2009-08-03 18:50:00,1.79725,1.7977,1.79645,1.7976,2636999998.0
2009-08-03 18:55:00,1.79755,1.79755,1.79625,1.79655,2121200000.0
2009-08-03 19:00:00,1.79665,1.79705,1.7963,1.7967,1480400000.0
2009-08-03 19:05:00,1.79665,1.79715,1.7963,1.7963,1517000001.0
2009-08-03 19:10:00,1.7963,1.7968,1.79615,1.79665,612200000.0
2009-08-03 19:15:00,1.79665,1.7975,1.7966,1.7975,898200000.0
2009-08-03 19:20:00,1.79755,1.79785,1.797,1.79705,695600000.0
2009-08-03 19:25:00,1.79705,1.79715,1.79635,1.79655,831000000.0
2009-08-03 19:30:00,1.79655,1.79685,1.79585,1.7961,1212400000.0
2009-08-03 19:35:00,1.7961,1.7965,1.7957,1.79575,753800000.0
2009-08-03 19:40:00,1.7958,1.79645,1.79535,1.79615,1091800000.0
2009-08-03 19:45:00,1.79615,1.79625,1.7956,1.79595,923800000.0
2009-08-03 19:50:00,1.79595,1.79675,1.79595,1.79665,1000399999.0
2009-08-03 19:55:00,1.79665,1.7968,1.7956,1.7956,459800000.0
2009-08-03 20:00:00,1.7956,1.79635,1.79545,1.79605,883000000.0
2009-08-03 20:05:00,1.79605,1.79665,1.7956,1.7962,1282200000.0
2009-08-03 20:10:00,1.7962,1.79645,1.79575,1.7958,1306000000.0
2009-08-03 20:15:00,1.7958,1.79605,1.7953,1.79575,748400000.0
2009-08-03 20:20:00,1.7958,1.79635,1.79555,1.7957,1024800001.0
2009-08-03 20:25:00,1.7957,1.79595,1.7953,1.7954,1485000000.0
2009-08-03 20:30:00,1.7954,1.79575,1.79495,1.7954,1299000000.0
2009-08-03 20:35:00,1.7954,1.7964,1.7953,1.79615,1617200001.0
2009-08-03 20:40:00,1.79615,1.7964,1.79525,1.79545,1157200000.0
2009-08-03 20:45:00,1.7955,1.79555,1.79445,1.79445,1248600000.0
2009-08-03 20:50:00,1.79445,1.79445,1.79325,1.79375,1801400000.0
2009-08-03 20:55:00,1.79375,1.7941,1.793,1.7935,1908400000.0
2009-08-03 21:00:00,1.79365,1.79395,1.79295,1.79385,945200000.0
2009-08-03 21:05:00,1.79375,1.79425,1.7935,1.7942,823200000.0
2009-08-03 21:10:00,1.7942,1.79435,1.79365,1.79365,596000000.0
2009-08-03 21:15:00,1.7937,1.794,1.79295,1.793,413200000.0
2009-08-03 21:20:00,1.7931,1.7935,1.79305,1.7935,466000000.0
2009-08-03 21:25:00,1.79355,1.79375,1.79325,1.79345,836000006.0
2009-08-03 21:30:00,1.7936,1.7938,1.7931,1.79335,1170200001.0
2009-08-03 21:35:00,1.7933,1.79355,1.7929,1.79315,1194400000.0
2009-08-03 21:40:00,1.79315,1.794,1.79285,1.79395,2288999997.0
2009-08-03 21:45:00,1.79405,1.7947,1.79365,1.7947,3154800002.0
2009-08-03 21:50:00,1.79405,1.7946,1.7933,1.79365,1235599999.0
2009-08-03 21:55:00,1.79365,1.79455,1.7935,1.79425,1224399998.0
2009-08-03 22:00:00,1.7943,1.7947,1.79405,1.7943,1183800001.0
2009-08-03 22:05:00,1.7943,1.7943,1.79335,1.7936,875800001.0
2009-08-03 22:10:00,1.7936,1.7941,1.7935,1.7939,454200000.0
2009-08-03 22:15:00,1.7939,1.794,1.79365,1.794,363200000.0
2009-08-03 22:20:00,1.7941,1.7941,1.79375,1.7938,408000000.0
2009-08-03 22:25:00,1.79375,1.7942,1.7937,1.79415,288400000.0
2009-08-03 22:30:00,1.79415,1.7944,1.79385,1.79385,255200000.0
2009-08-03 22:35:00,1.79385,1.7942,1.7937,1.79405,549200000.0
2009-08-03 22:40:00,1.79415,1.79425,1.7937,1.7938,518400000.0
2009-08-03 22:45:00,1.79385,1.794,1.79335,1.79375,204000000.0
2009-08-03 22:50:00,1.7938,1.79415,1.79325,1.7939,317000000.0
2009-08-03 22:55:00,1.7939,1.79395,1.79235,1.7932,460700000.0
2009-08-03 23:00:00,1.793,1.7933,1.79265,1.79305,273200000.0
2009-08-03 23:05:00,1.79325,1.7934,1.793,1.79325,142000000.0
2009-08-03 23:10:00,1.7932,1.79325,1.7926,1.79295,85400000.0
2009-08-03 23:15:00,1.79295,1.79335,1.79265,1.79315,92000000.0
2009-08-03 23:20:00,1.79315,1.79355,1.7928,1.79325,89600000.0
2009-08-03 23:25:00,1.7934,1.7935,1.7927,1.793,56000000.0
2009-08-03 23:30:00,1.79295,1.79345,1.79235,1.7933,232800000.0
2009-08-03 23:35:00,1.7932,1.79369,1.79308,1.7932,541400000.0
2009-08-03 23:40:00,1.79325,1.79325,1.7929,1.79295,119600000.0
2009-08-03 23:45:00,1.79295,1.7935,1.79285,1.7935,274800000.0
2009-08-03 23:50:00,1.79345,1.794,1.7932,1.7933,439400000.0
2009-08-03 23:55:00,1.7933,1.79365,1.7932,1.79335,402799999.0
2009-08-04 00:00:00,1.7934,1.79365,1.79315,1.7934,224000000.0
2009-08-04 00:05:00,1.7934,1.7936,1.79325,1.79345,165800000.0
2009-08-04 00:10:00,1.7934,1.7936,1.7931,1.7932,170200000.0
2009-08-04 00:15:00,1.7932,1.7936,1.79315,1.79345,103200000.0
2009-08-04 00:20:00,1.7936,1.79365,1.79335,1.79335,78000000.0
2009-08-04 00:25:00,1.79345,1.79355,1.7933,1.79345,70000000.0
2009-08-04 00:30:00,1.79345,1.79365,1.79335,1.7936,153400000.0
2009-08-04 00:35:00,1.79355,1.79385,1.79345,1.79375,147000000.0
2009-08-04 00:40:00,1.7938,1.7942,1.79365,1.79375,236800000.0
2009-08-04 00:45:00,1.7938,1.7941,1.79355,1.79365,200800000.0
2009-08-04 00:50:00,1.7937,1.794,1.7936,1.7938,168200000.0
2009-08-04 00:55:00,1.7938,1.7946,1.79325,1.7939,496800000.0
2009-08-04 01:00:00,1.794,1.7943,1.79365,1.7942,279800000.0
2009-08-04 01:05:00,1.7942,1.79465,1.79395,1.7942,224600000.0
2009-08-04 01:10:00,1.7943,1.7945,1.7937,1.7941,351400000.0
2009-08-04 01:15:00,1.7941,1.79435,1.7937,1.794,230200000.0
2009-08-04 01:20:00,1.794,1.79435,1.79395,1.79435,147600000.0
2009-08-04 01:25:00,1.7943,1.79465,1.7941,1.7944,548400000.0
2009-08-04 01:30:00,1.7944,1.79525,1.7941,1.79475,436600000.0
2009-08-04 01:35:00,1.7948,1.7952,1.79415,1.7944,267400000.0
2009-08-04 01:40:00,1.79445,1.79455,1.79415,1.79445,157600000.0
2009-08-04 01:45:00,1.7945,1.7948,1.79435,1.79435,81600000.0
2009-08-04 01:50:00,1.7943,1.79465,1.79415,1.7946,136400000.0
2009-08-04 01:55:00,1.7948,1.7949,1.7939,1.79415,436600000.0
2009-08-04 02:00:00,1.79415,1.7945,1.79405,1.79435,478800000.0
2009-08-04 02:05:00,1.79415,1.79445,1.79365,1.7942,587800000.0
2009-08-04 02:10:00,1.7942,1.79465,1.7942,1.7942,221600000.0
2009-08-04 02:15:00,1.7943,1.7948,1.79415,1.7944,608800000.0
2009-08-04 02:20:00,1.7944,1.79485,1.79435,1.79475,296400000.0
2009-08-04 02:25:00,1.7948,1.79535,1.7945,1.7949,962800000.0
2009-08-04 02:30:00,1.7949,1.7955,1.79485,1.79535,421600000.0
2009-08-04 02:35:00,1.79535,1.79575,1.795,1.7957,489000000.0
2009-08-04 02:40:00,1.7959,1.79605,1.7954,1.7955,595600000.0
2009-08-04 02:45:00,1.79555,1.79625,1.79545,1.79615,608400000.0
2009-08-04 02:50:00,1.7961,1.79635,1.79585,1.796,548000000.0
2009-08-04 02:55:00,1.79605,1.7969,1.7959,1.7968,740800000.0
2009-08-04 03:00:00,1.79675,1.7972,1.79645,1.7967,741400000.0
2009-08-04 03:05:00,1.79665,1.7972,1.79665,1.79715,478200000.0
2009-08-04 03:10:00,1.7971,1.79795,1.79705,1.7979,446800000.0
2009-08-04 03:15:00,1.79795,1.798,1.7972,1.7974,663200000.0
2009-08-04 03:20:00,1.7974,1.79765,1.797,1.7972,270800000.0
2009-08-04 03:25:00,1.7972,1.79795,1.797,1.79765,346000000.0
2009-08-04 03:30:00,1.79775,1.80025,1.7975,1.80015,1039000000.0
2009-08-04 03:35:00,1.8001,1.80115,1.79945,1.79985,1173000000.0
2009-08-04 03:40:00,1.80005,1.80035,1.79875,1.7989,710000000.0
2009-08-04 03:45:00,1.7989,1.79935,1.7987,1.79905,407800000.0
2009-08-04 03:50:00,1.79905,1.79945,1.79885,1.7992,571200000.0
2009-08-04 03:55:00,1.7992,1.7993,1.79865,1.799,562800000.0
2009-08-04 04:00:00,1.79895,1.79945,1.79865,1.79925,432600000.0
2009-08-04 04:05:00,1.79925,1.79955,1.79885,1.79955,288800000.0
2009-08-04 04:10:00,1.79955,1.7996,1.7988,1.799,262600000.0
2009-08-04 04:15:00,1.79905,1.79955,1.7983,1.79885,469600000.0
2009-08-04 04:20:00,1.799,1.79945,1.7988,1.79915,614200000.0
2009-08-04 04:25:00,1.7991,1.7996,1.79895,1.79935,382800000.0
2009-08-04 04:30:00,1.7992,1.79975,1.79915,1.79965,466600000.0
2009-08-04 04:35:00,1.7997,1.7999,1.79915,1.7993,783000000.0
2009-08-04 04:40:00,1.7992,1.79935,1.79865,1.7988,518600000.0
2009-08-04 04:45:00,1.7988,1.799,1.7981,1.79845,532400000.0
2009-08-04 04:50:00,1.79845,1.7992,1.79825,1.799,434200000.0
2009-08-04 04:55:00,1.799,1.7996,1.79885,1.79945,505600000.0
2009-08-04 05:00:00,1.7993,1.7996,1.79851,1.79934,557800000.0
2009-08-04 05:05:00,1.79925,1.7995,1.79895,1.7994,473400000.0
2009-08-04 05:10:00,1.7994,1.7996,1.7993,1.7993,108400000.0
2009-08-04 05:15:00,1.7993,1.7994,1.7988,1.7989,274800000.0
2009-08-04 05:20:00,1.79895,1.7992,1.7988,1.7991,176400000.0
2009-08-04 05:25:00,1.7991,1.7992,1.79885,1.79905,225200000.0
2009-08-04 05:30:00,1.799,1.79935,1.79895,1.79925,149000000.0
2009-08-04 05:35:00,1.7994,1.79945,1.7993,1.79935,114600000.0
2009-08-04 05:40:00,1.79935,1.79955,1.7991,1.79925,114800000.0
2009-08-04 05:45:00,1.79925,1.7993,1.7989,1.7992,235800000.0
2009-08-04 05:50:00,1.79885,1.79955,1.79858,1.7991,556600000.0
2009-08-04 05:55:00,1.79925,1.7998,1.79875,1.79925,480400000.0
2009-08-04 06:00:00,1.7992,1.7998,1.79915,1.7997,552200000.0
2009-08-04 06:05:00,1.7997,1.79975,1.79895,1.79905,379800000.0
2009-08-04 06:10:00,1.79905,1.7996,1.799,1.79945,281400000.0
2009-08-04 06:15:00,1.79945,1.79965,1.7991,1.79955,506000000.0
2009-08-04 06:20:00,1.7995,1.7999,1.799,1.79915,396600000.0
2009-08-04 06:25:00,1.79915,1.79945,1.7989,1.7993,341400000.0
2009-08-04 06:30:00,1.7993,1.8001,1.7985,1.7991,628200000.0
2009-08-04 06:35:00,1.7991,1.79985,1.79895,1.79965,953800000.0
2009-08-04 06:40:00,1.79955,1.79955,1.7984,1.79865,664000000.0
2009-08-04 06:45:00,1.7988,1.7991,1.79835,1.79905,399600000.0
2009-08-04 06:50:00,1.7989,1.7993,1.7982,1.7985,334800000.0
2009-08-04 06:55:00,1.79865,1.7989,1.7982,1.79855,326200000.0
2009-08-04 07:00:00,1.79855,1.79925,1.79805,1.7992,412000000.0
2009-08-04 07:05:00,1.7992,1.79935,1.79865,1.79895,274000000.0
2009-08-04 07:10:00,1.7989,1.7993,1.79865,1.79875,200400000.0
2009-08-04 07:15:00,1.7988,1.79905,1.79795,1.79815,238200000.0
2009-08-04 07:20:00,1.7982,1.7982,1.7972,1.79775,795600000.0
2009-08-04 07:25:00,1.7979,1.7982,1.7975,1.798,492800000.0
2009-08-04 07:30:00,1.79795,1.79825,1.7974,1.79765,792400000.0
2009-08-04 07:35:00,1.79765,1.79795,1.79735,1.7977,591000000.0
2009-08-04 07:40:00,1.79775,1.79815,1.7974,1.7977,477200000.0
2009-08-04 07:45:00,1.79785,1.79865,1.79765,1.79825,851000000.0
2009-08-04 07:50:00,1.79825,1.7987,1.79755,1.7981,689400000.0
2009-08-04 07:55:00,1.7981,1.79825,1.7975,1.7978,750000000.0
2009-08-04 08:00:00,1.7978,1.798,1.79725,1.79775,621400000.0
2009-08-04 08:05:00,1.79775,1.79895,1.7976,1.79845,1298000000.0
2009-08-04 08:10:00,1.7985,1.7992,1.7981,1.7991,1071600001.0
2009-08-04 08:15:00,1.79905,1.79995,1.799,1.79975,928000000.0
2009-08-04 08:20:00,1.7998,1.8,1.79915,1.7993,1232600000.0
2009-08-04 08:25:00,1.79935,1.8001,1.799,1.7992,1768400000.0
2009-08-04 08:30:00,1.79915,1.80005,1.7983,1.79925,2039599999.0
2009-08-04 08:35:00,1.7992,1.79985,1.79895,1.79935,1699600003.0
2009-08-04 08:40:00,1.79935,1.79965,1.79895,1.79965,1142400001.0
2009-08-04 08:45:00,1.79965,1.80045,1.79915,1.8001,2016400000.0
2009-08-04 08:50:00,1.8001,1.80175,1.7999,1.80115,1372800001.0
2009-08-04 08:55:00,1.8011,1.80185,1.8004,1.801,2086000000.0
2009-08-04 09:00:00,1.80105,1.8019,1.7999,1.80155,2585400000.0
2009-08-04 09:05:00,1.8017,1.8017,1.79955,1.8002,1940399999.0
2009-08-04 09:10:00,1.8002,1.8009,1.79995,1.80005,2060400000.0
2009-08-04 09:15:00,1.80025,1.80065,1.7997,1.8,1619200000.0
2009-08-04 09:20:00,1.80015,1.80065,1.7997,1.79975,2396599999.0
2009-08-04 09:25:00,1.7999,1.7999,1.79775,1.7983,1800200000.0
2009-08-04 09:30:00,1.7983,1.7991,1.7974,1.79795,2190600002.0
2009-08-04 09:35:00,1.798,1.7989,1.7971,1.79725,3076999999.0
2009-08-04 09:40:00,1.79725,1.79795,1.79655,1.7978,2061800000.0
2009-08-04 09:45:00,1.7977,1.7982,1.7973,1.79775,1871200000.0
2009-08-04 09:50:00,1.79775,1.79805,1.7974,1.79785,1425400000.0
2009-08-04 09:55:00,1.79785,1.798,1.79685,1.797,1509200000.0
2009-08-04 10:00:00,1.797,1.7971,1.7959,1.7967,1482000000.0
2009-08-04 10:05:00,1.7967,1.7972,1.7961,1.79615,1491600000.0
2009-08-04 10:10:00,1.7961,1.7972,1.7961,1.797,1606200000.0
2009-08-04 10:15:00,1.79705,1.7975,1.7965,1.7967,1432600000.0
2009-08-04 10:20:00,1.7968,1.797,1.7961,1.7963,2216800000.0
2009-08-04 10:25:00,1.79635,1.79635,1.7956,1.79595,1650400001.0
2009-08-04 10:30:00,1.796,1.7966,1.79515,1.7961,1964000000.0
2009-08-04 10:35:00,1.7961,1.7968,1.7959,1.79645,1465800000.0
2009-08-04 10:40:00,1.79645,1.7971,1.7959,1.797,1656600000.0
2009-08-04 10:45:00,1.79695,1.7971,1.7963,1.79685,1702200000.0
2009-08-04 10:50:00,1.79685,1.7979,1.79645,1.79725,2069400000.0
2009-08-04 10:55:00,1.79725,1.7996,1.7971,1.7993,1937200000.0
2009-08-04 11:00:00,1.79915,1.79945,1.79765,1.79845,2570600000.0
2009-08-04 11:05:00,1.79845,1.7985,1.796,1.7965,1923400000.0
2009-08-04 11:10:00,1.79655,1.7973,1.7963,1.79675,2151800000.0
2009-08-04 11:15:00,1.7968,1.7979,1.7962,1.7974,1995800000.0
2009-08-04 11:20:00,1.7974,1.79775,1.79635,1.7964,1780800000.0
2009-08-04 11:25:00,1.79645,1.8019,1.79625,1.8016,1800300003.0
2009-08-04 11:30:00,1.8016,1.8036,1.8004,1.8028,3352300002.0
2009-08-04 11:35:00,1.80285,1.8032,1.801,1.802,2087800000.0
2009-08-04 11:40:00,1.802,1.8029,1.7994,1.79975,2322000000.0
2009-08-04 11:45:00,1.79975,1.80085,1.7992,1.79945,2064400000.0
2009-08-04 11:50:00,1.7995,1.79995,1.7989,1.7993,1807400000.0
2009-08-04 11:55:00,1.7993,1.7998,1.79895,1.79925,1613800000.0
2009-08-04 12:00:00,1.79925,1.8008,1.7989,1.80045,1319000000.0
2009-08-04 12:05:00,1.80045,1.8006,1.8002,1.8003,557200000.0
2009-08-04 12:10:00,1.80025,1.80075,1.7997,1.7997,1001400001.0
2009-08-04 12:15:00,1.7997,1.8001,1.7995,1.79995,1230199999.0
2009-08-04 12:20:00,1.79995,1.80045,1.7997,1.7998,1552800000.0
2009-08-04 12:25:00,1.7998,1.8001,1.7996,1.79965,813800000.0
2009-08-04 12:30:00,1.7997,1.80025,1.79825,1.79855,1306200000.0
2009-08-04 12:35:00,1.79855,1.7987,1.7971,1.7979,1955000000.0
2009-08-04 12:40:00,1.79795,1.79845,1.79755,1.7984,1612800000.0
2009-08-04 12:45:00,1.79845,1.799,1.7981,1.79825,1356600000.0
2009-08-04 12:50:00,1.7983,1.7987,1.79795,1.79855,980200000.0
2009-08-04 12:55:00,1.7986,1.79915,1.79815,1.7991,1571000000.0
2009-08-04 13:00:00,1.79905,1.79975,1.79875,1.79975,2034399999.0
2009-08-04 13:05:00,1.7996,1.7999,1.7984,1.79845,2580200001.0
2009-08-04 13:10:00,1.7987,1.80015,1.7986,1.80015,955200000.0
2009-08-04 13:15:00,1.80015,1.8012,1.8,1.8009,1789799999.0
2009-08-04 13:20:00,1.8009,1.80095,1.8003,1.8006,1458000000.0
2009-08-04 13:25:00,1.8006,1.80115,1.80025,1.801,1396000000.0
2009-08-04 13:30:00,1.80105,1.80165,1.8007,1.8015,1504400000.0
2009-08-04 13:35:00,1.8015,1.802,1.8014,1.80145,1026800000.0
2009-08-04 13:40:00,1.8015,1.80195,1.801,1.801,1307000000.0
2009-08-04 13:45:00,1.8011,1.80145,1.80055,1.8012,1739199999.0
2009-08-04 13:50:00,1.80095,1.80165,1.80095,1.80135,1368000000.0
2009-08-04 13:55:00,1.80125,1.8013,1.80075,1.80105,1360200000.0
2009-08-04 14:00:00,1.8011,1.80135,1.8004,1.80125,1573800000.0
2009-08-04 14:05:00,1.80125,1.80215,1.80085,1.8013,1940000000.0
2009-08-04 14:10:00,1.80125,1.802,1.80105,1.80165,2165800000.0
2009-08-04 14:15:00,1.8017,1.80225,1.8012,1.80145,2088000000.0
2009-08-04 14:20:00,1.80155,1.8031,1.801,1.80175,2334000001.0
2009-08-04 14:25:00,1.80185,1.8021,1.7999,1.8011,2437600000.0
2009-08-04 14:30:00,1.8009,1.80195,1.8006,1.80165,2624000000.0
2009-08-04 14:35:00,1.8017,1.8021,1.80015,1.80035,2194600000.0
2009-08-04 14:40:00,1.80035,1.80115,1.80015,1.8004,1750399999.0
2009-08-04 14:45:00,1.80045,1.80055,1.79935,1.79975,1706000000.0
2009-08-04 14:50:00,1.79975,1.8004,1.79955,1.80005,1871600000.0
2009-08-04 14:55:00,1.8,1.80015,1.79925,1.79945,2025800000.0
2009-08-04 15:00:00,1.79945,1.80075,1.79935,1.79975,1723800000.0
2009-08-04 15:05:00,1.79975,1.80045,1.79945,1.79995,1898200000.0
2009-08-04 15:10:00,1.79995,1.8003,1.7993,1.8001,2067300000.0
2009-08-04 15:15:00,1.8001,1.80055,1.7995,1.79995,2284399999.0
2009-08-04 15:20:00,1.79995,1.8001,1.79915,1.7997,1970200000.0
2009-08-04 15:25:00,1.7995,1.79965,1.7983,1.7993,1711200000.0
2009-08-04 15:30:00,1.7993,1.7994,1.79785,1.79835,2304800000.0
2009-08-04 15:35:00,1.7982,1.79895,1.7968,1.79735,2531400000.0
2009-08-04 15:40:00,1.797,1.7975,1.79585,1.7963,1638600000.0
2009-08-04 15:45:00,1.7963,1.7973,1.7961,1.7964,2595400000.0
2009-08-04 15:50:00,1.79635,1.7969,1.7961,1.7968,1988800000.0
2009-08-04 15:55:00,1.7968,1.79685,1.79585,1.796,2134000000.0
2009-08-04 16:00:00,1.79605,1.79725,1.79555,1.7957,2079799999.0
2009-08-04 16:05:00,1.79565,1.79575,1.79455,1.7956,2279600000.0
2009-08-04 16:10:00,1.79555,1.79575,1.7935,1.7937,2284000000.0
2009-08-04 16:15:00,1.7938,1.7946,1.7926,1.79305,2083200000.0
2009-08-04 16:20:00,1.79315,1.7937,1.79095,1.79155,2459600000.0
2009-08-04 16:25:00,1.7912,1.7933,1.7912,1.7932,2100200001.0
2009-08-04 16:30:00,1.79315,1.79485,1.79315,1.79465,2397400000.0
2009-08-04 16:35:00,1.79455,1.79475,1.79375,1.79415,1920000000.0
2009-08-04 16:40:00,1.7941,1.79425,1.79305,1.79325,1932000000.0
2009-08-04 16:45:00,1.79325,1.79325,1.7919,1.79235,1732000000.0
2009-08-04 16:50:00,1.7924,1.79345,1.7923,1.793,1551000000.0
2009-08-04 16:55:00,1.793,1.79335,1.79195,1.7933,1603000000.0
2009-08-04 17:00:00,1.7929,1.7963,1.7929,1.7958,1956200000.0
2009-08-04 17:05:00,1.7959,1.79675,1.79555,1.79615,2281600000.0
2009-08-04 17:10:00,1.7961,1.79705,1.7961,1.7963,2449999999.0
2009-08-04 17:15:00,1.79635,1.79785,1.7963,1.7977,1991600000.0
2009-08-04 17:20:00,1.7977,1.7985,1.79715,1.7972,2597199998.0
2009-08-04 17:25:00,1.7972,1.7972,1.79595,1.7965,1393200000.0
2009-08-04 17:30:00,1.7965,1.7973,1.7963,1.79715,1546200000.0
2009-08-04 17:35:00,1.7972,1.7977,1.79675,1.79675,1824000001.0
2009-08-04 17:40:00,1.79675,1.79745,1.7967,1.7969,1759000000.0
2009-08-04 17:45:00,1.7969,1.79715,1.79585,1.7959,1642400000.0
2009-08-04 17:50:00,1.79605,1.79675,1.79555,1.7961,1293200000.0
2009-08-04 17:55:00,1.79615,1.79655,1.79525,1.79525,1795800000.0
2009-08-04 18:00:00,1.7953,1.7956,1.79505,1.7953,1333600000.0
2009-08-04 18:05:00,1.79535,1.7959,1.79505,1.7956,1186799999.0
2009-08-04 18:10:00,1.7956,1.7961,1.79505,1.7959,1747399999.0
2009-08-04 18:15:00,1.79585,1.79595,1.79485,1.79505,1648399999.0
2009-08-04 18:20:00,1.79515,1.7952,1.79445,1.79485,1603000000.0
2009-08-04 18:25:00,1.7948,1.795,1.79415,1.7943,762800000.0
2009-08-04 18:30:00,1.7943,1.7952,1.79425,1.7949,567800000.0
2009-08-04 18:35:00,1.79505,1.79505,1.7943,1.79455,953000000.0
2009-08-04 18:40:00,1.79455,1.79505,1.79425,1.79425,884200000.0
2009-08-04 18:45:00,1.79425,1.79445,1.79315,1.7935,1166200000.0
2009-08-04 18:50:00,1.79355,1.79425,1.7935,1.7942,1574600000.0
2009-08-04 18:55:00,1.79425,1.79445,1.7935,1.7935,1582800000.0
2009-08-04 19:00:00,1.79355,1.79475,1.7935,1.79455,1790200000.0
2009-08-04 19:05:00,1.7945,1.79495,1.79425,1.7947,1088400000.0
2009-08-04 19:10:00,1.7947,1.79495,1.7943,1.79445,682000000.0
2009-08-04 19:15:00,1.79445,1.7946,1.7942,1.79425,661200000.0
2009-08-04 19:20:00,1.79425,1.79535,1.79425,1.795,1339400002.0
2009-08-04 19:25:00,1.7951,1.7957,1.79485,1.79505,1180400001.0
2009-08-04 19:30:00,1.79505,1.79535,1.7943,1.79445,485600000.0
2009-08-04 19:35:00,1.79445,1.7947,1.7941,1.7945,1263600001.0
2009-08-04 19:40:00,1.7945,1.79475,1.79415,1.7943,807200000.0
2009-08-04 19:45:00,1.7942,1.79445,1.79385,1.79435,1264400000.0
2009-08-04 19:50:00,1.79435,1.7949,1.79425,1.79475,1460400000.0
2009-08-04 19:55:00,1.79475,1.79505,1.7939,1.7941,1846800001.0
2009-08-04 20:00:00,1.7941,1.79495,1.79395,1.79465,1825800000.0
2009-08-04 20:05:00,1.79465,1.79485,1.7937,1.79415,1820000000.0
2009-08-04 20:10:00,1.79425,1.795,1.79385,1.7948,1239600000.0
2009-08-04 20:15:00,1.7948,1.795,1.79425,1.7945,1590200000.0
2009-08-04 20:20:00,1.79435,1.79485,1.79395,1.7944,1136800000.0
2009-08-04 20:25:00,1.79435,1.79505,1.79405,1.79505,1333399999.0
2009-08-04 20:30:00,1.79505,1.79565,1.79475,1.7948,1459200001.0
2009-08-04 20:35:00,1.7949,1.7953,1.79455,1.795,1345000000.0
2009-08-04 20:40:00,1.795,1.79515,1.7947,1.79495,1657800000.0
2009-08-04 20:45:00,1.79495,1.79525,1.79485,1.79505,1323200000.0
2009-08-04 20:50:00,1.79505,1.79525,1.7947,1.795,1286800000.0
2009-08-04 20:55:00,1.795,1.7958,1.795,1.79575,1360000000.0
2009-08-04 21:00:00,1.7957,1.7964,1.7955,1.79585,1291200000.0
2009-08-04 21:05:00,1.79585,1.7962,1.7958,1.79615,1209600000.0
2009-08-04 21:10:00,1.79615,1.7964,1.79575,1.79605,1156400000.0
2009-08-04 21:15:00,1.79615,1.7963,1.7959,1.79595,908400000.0
2009-08-04 21:20:00,1.7959,1.79655,1.79585,1.79655,907600000.0
2009-08-04 21:25:00,1.7965,1.7969,1.7958,1.7961,1527200000.0
2009-08-04 21:30:00,1.79605,1.7965,1.7956,1.79575,1022400000.0
2009-08-04 21:35:00,1.7956,1.7962,1.7956,1.7961,1106400000.0
2009-08-04 21:40:00,1.79615,1.7963,1.79585,1.7961,1409200000.0
2009-08-04 21:45:00,1.7961,1.7964,1.7958,1.79615,1040000000.0
2009-08-04 21:50:00,1.79615,1.79655,1.79585,1.79635,1111200000.0
2009-08-04 21:55:00,1.7964,1.7967,1.79605,1.79615,960800000.0
2009-08-04 22:00:00,1.79615,1.7963,1.7954,1.7958,785200000.0
2009-08-04 22:05:00,1.7958,1.7962,1.7956,1.79615,650000000.0
2009-08-04 22:10:00,1.79615,1.79645,1.79585,1.7959,792399999.0
2009-08-04 22:15:00,1.7959,1.79655,1.7959,1.79655,497200000.0
2009-08-04 22:20:00,1.7965,1.79665,1.7959,1.79615,687600000.0
2009-08-04 22:25:00,1.7962,1.79635,1.79535,1.79625,978000000.0
2009-08-04 22:30:00,1.7963,1.7963,1.79545,1.7959,1164600001.0
2009-08-04 22:35:00,1.7959,1.7962,1.79535,1.796,565200000.0
2009-08-04 22:40:00,1.79565,1.796,1.7955,1.7958,727600000.0
2009-08-04 22:45:00,1.7958,1.79585,1.7952,1.79545,670800000.0
2009-08-04 22:50:00,1.79545,1.7956,1.7948,1.7953,852400000.0
2009-08-04 22:55:00,1.79535,1.7958,1.7951,1.79515,722800000.0
2009-08-04 23:00:00,1.79515,1.79555,1.79495,1.79515,396000000.0
2009-08-04 23:05:00,1.79515,1.7957,1.79515,1.7956,459800000.0
2009-08-04 23:10:00,1.7955,1.7961,1.79515,1.7959,595400000.0
2009-08-04 23:15:00,1.7958,1.7959,1.7948,1.79515,581800000.0
2009-08-04 23:20:00,1.79515,1.7965,1.7948,1.79565,317200000.0
2009-08-04 23:25:00,1.79565,1.79575,1.79505,1.79535,310400000.0
2009-08-04 23:30:00,1.79535,1.7965,1.7953,1.7958,250800000.0
2009-08-04 23:35:00,1.79554,1.79585,1.79536,1.79545,275200000.0
2009-08-04 23:40:00,1.79545,1.79625,1.79535,1.7962,277800000.0
2009-08-04 23:45:00,1.79615,1.7962,1.79505,1.7954,238000000.0
2009-08-04 23:50:00,1.7952,1.7961,1.79505,1.79575,334400000.0
2009-08-04 23:55:00,1.7957,1.79635,1.7955,1.796,221250000.0
2009-08-05 00:00:00,1.79595,1.79625,1.7958,1.7961,110400000.0
2009-08-05 00:05:00,1.7961,1.7963,1.79595,1.79605,104400000.0
2009-08-05 00:10:00,1.796,1.7965,1.796,1.7963,53800000.0
2009-08-05 00:15:00,1.7963,1.7964,1.7958,1.7958,121400000.0
2009-08-05 00:20:00,1.79585,1.7963,1.79565,1.7961,137300000.0
2009-08-05 00:25:00,1.79605,1.7965,1.79575,1.7958,384400000.0
2009-08-05 00:30:00,1.7958,1.7958,1.79565,1.79565,31800000.0
2009-08-05 00:35:00,1.79565,1.79575,1.79565,1.79565,56150000.0
2009-08-05 00:40:00,1.79565,1.79565,1.79485,1.79565,34650000.0
2009-08-05 00:45:00,1.79565,1.7961,1.79565,1.79605,175800000.0
2009-08-05 00:50:00,1.796,1.7963,1.796,1.79625,67000000.0
2009-08-05 00:55:00,1.7962,1.7965,1.79574,1.79598,340800000.0
2009-08-05 01:00:00,1.79615,1.79615,1.7953,1.79555,463800000.0
2009-08-05 01:05:00,1.7955,1.7962,1.795,1.7961,421600000.0
2009-08-05 01:10:00,1.7962,1.7962,1.79485,1.7952,415200000.0
2009-08-05 01:15:00,1.7952,1.79565,1.7946,1.79565,373000000.0
2009-08-05 01:20:00,1.7953,1.7959,1.79515,1.79535,295000000.0
2009-08-05 01:25:00,1.79535,1.7961,1.795,1.79555,513600000.0
2009-08-05 01:30:00,1.79545,1.79585,1.79485,1.79585,464400000.0
2009-08-05 01:35:00,1.7959,1.7959,1.79525,1.79525,138200000.0
2009-08-05 01:40:00,1.7953,1.79555,1.7952,1.79525,87000000.0
2009-08-05 01:45:00,1.79525,1.79555,1.79525,1.79545,197800000.0
2009-08-05 01:50:00,1.7954,1.79565,1.7953,1.7956,182000000.0
2009-08-05 01:55:00,1.79555,1.79585,1.7954,1.7957,273600000.0
2009-08-05 02:00:00,1.79565,1.79565,1.7952,1.7953,149800000.0
2009-08-05 02:05:00,1.7953,1.7957,1.79525,1.79545,372600000.0
2009-08-05 02:10:00,1.79545,1.7955,1.7947,1.79505,553800000.0
2009-08-05 02:15:00,1.7951,1.7952,1.7946,1.79465,513400000.0
2009-08-05 02:20:00,1.79465,1.79485,1.7945,1.79465,325800000.0
2009-08-05 02:25:00,1.7947,1.79535,1.79465,1.79495,198000000.0
2009-08-05 02:30:00,1.7951,1.7952,1.7942,1.79465,672200000.0
2009-08-05 02:35:00,1.7946,1.7948,1.7943,1.79455,352800000.0
2009-08-05 02:40:00,1.79445,1.79475,1.79415,1.7947,383600000.0
2009-08-05 02:45:00,1.7948,1.79525,1.79475,1.7949,495400000.0
2009-08-05 02:50:00,1.79495,1.79505,1.7944,1.79475,582600000.0
2009-08-05 02:55:00,1.7947,1.79495,1.7944,1.79445,453400000.0
2009-08-05 03:00:00,1.79445,1.79505,1.79425,1.79485,572400000.0
2009-08-05 03:05:00,1.79485,1.79565,1.7946,1.7954,700000000.0
2009-08-05 03:10:00,1.79545,1.7956,1.79475,1.79495,693000000.0
2009-08-05 03:15:00,1.7949,1.7951,1.79445,1.79465,382000000.0
2009-08-05 03:20:00,1.7948,1.7951,1.7947,1.7949,428800000.0
2009-08-05 03:25:00,1.7949,1.79505,1.79475,1.79495,360600000.0
2009-08-05 03:30:00,1.795,1.79525,1.7944,1.7949,590200000.0
2009-08-05 03:35:00,1.7949,1.79515,1.79465,1.79505,343800000.0
2009-08-05 03:40:00,1.79505,1.7953,1.79475,1.7952,396400000.0
2009-08-05 03:45:00,1.79515,1.79535,1.79455,1.79535,480600000.0
2009-08-05 03:50:00,1.7952,1.79535,1.79493,1.79493,300800000.0
2009-08-05 03:55:00,1.7951,1.79535,1.795,1.79525,351600000.0
2009-08-05 04:00:00,1.7952,1.7953,1.79505,1.79515,704600000.0
2009-08-05 04:05:00,1.7951,1.7952,1.79475,1.79495,390000000.0
2009-08-05 04:10:00,1.79495,1.7951,1.79465,1.7949,589000000.0
2009-08-05 04:15:00,1.7949,1.795,1.7943,1.79455,501200000.0
2009-08-05 04:20:00,1.7944,1.7948,1.7942,1.7944,641600000.0
2009-08-05 04:25:00,1.79445,1.79465,1.7944,1.7946,197000000.0
2009-08-05 04:30:00,1.79455,1.7946,1.7943,1.79445,279000000.0
2009-08-05 04:35:00,1.79445,1.79475,1.7944,1.79445,726800000.0
2009-08-05 04:40:00,1.79445,1.79485,1.7941,1.79455,771800000.0
2009-08-05 04:45:00,1.79455,1.7947,1.79425,1.79425,612800000.0
2009-08-05 04:50:00,1.79435,1.7944,1.794,1.79425,451600000.0
2009-08-05 04:55:00,1.79425,1.7943,1.7938,1.79425,322000000.0
2009-08-05 05:00:00,1.79425,1.79485,1.79425,1.79485,328800000.0
2009-08-05 05:05:00,1.79485,1.7949,1.7944,1.79485,437400000.0
2009-08-05 05:10:00,1.79475,1.7948,1.79405,1.7945,471000000.0
2009-08-05 05:15:00,1.7945,1.79465,1.79415,1.79455,273800000.0
2009-08-05 05:20:00,1.7946,1.79515,1.79455,1.795,547600000.0
2009-08-05 05:25:00,1.795,1.79535,1.7948,1.79515,520800000.0
2009-08-05 05:30:00,1.7951,1.79535,1.79475,1.7953,547000000.0
2009-08-05 05:35:00,1.7953,1.7953,1.79425,1.7944,451000000.0
2009-08-05 05:40:00,1.7944,1.79445,1.79415,1.7943,125200000.0
2009-08-05 05:45:00,1.79435,1.7952,1.79425,1.7951,751400000.0
2009-08-05 05:50:00,1.7951,1.7954,1.79495,1.7953,650000000.0
2009-08-05 05:55:00,1.7953,1.79535,1.79495,1.79515,209000000.0
2009-08-05 06:00:00,1.795,1.79515,1.79455,1.79475,241000000.0
2009-08-05 06:05:00,1.7947,1.7949,1.79455,1.79485,285800000.0
2009-08-05 06:10:00,1.7947,1.7949,1.79425,1.79475,323400000.0
2009-08-05 06:15:00,1.7948,1.7949,1.7942,1.7944,266400000.0
2009-08-05 06:20:00,1.7944,1.7948,1.7941,1.7945,266200000.0
2009-08-05 06:25:00,1.7945,1.79455,1.7942,1.7942,191000000.0
2009-08-05 06:30:00,1.79425,1.7944,1.79415,1.7942,334600000.0
2009-08-05 06:35:00,1.79415,1.79435,1.79375,1.7941,256400000.0
2009-08-05 06:40:00,1.79405,1.7941,1.7931,1.7931,231000000.0
2009-08-05 06:45:00,1.7932,1.794,1.79315,1.7937,261400000.0
2009-08-05 06:50:00,1.79375,1.79395,1.79315,1.7933,162800000.0
2009-08-05 06:55:00,1.79335,1.7936,1.7931,1.7934,126400000.0
2009-08-05 07:00:00,1.7934,1.7941,1.7933,1.7941,176600000.0
2009-08-05 07:05:00,1.7941,1.7943,1.79375,1.79395,397000000.0
2009-08-05 07:10:00,1.7939,1.7947,1.7938,1.7941,290400000.0
2009-08-05 07:15:00,1.79415,1.79465,1.79355,1.79405,443200000.0
2009-08-05 07:20:00,1.79395,1.7944,1.79365,1.79375,443600000.0
2009-08-05 07:25:00,1.79375,1.79395,1.79335,1.79385,506000000.0
2009-08-05 07:30:00,1.7939,1.79465,1.7937,1.79455,426800000.0
2009-08-05 07:35:00,1.7946,1.79465,1.7942,1.79425,389800000.0
2009-08-05 07:40:00,1.7943,1.7945,1.7937,1.79385,325400000.0
2009-08-05 07:45:00,1.7938,1.7943,1.7935,1.7939,617400000.0
2009-08-05 07:50:00,1.7939,1.7941,1.79345,1.7935,601600000.0
2009-08-05 07:55:00,1.79345,1.79435,1.79345,1.794,937600000.0
2009-08-05 08:00:00,1.79395,1.7953,1.7936,1.7938,890800000.0
2009-08-05 08:05:00,1.7938,1.7943,1.7931,1.79365,863800000.0
2009-08-05 08:10:00,1.7936,1.79415,1.7932,1.79415,627800000.0
2009-08-05 08:15:00,1.794,1.7951,1.794,1.79415,1019200000.0
2009-08-05 08:20:00,1.79425,1.79455,1.7941,1.7945,529600000.0
2009-08-05 08:25:00,1.7944,1.79555,1.7941,1.7954,885800001.0
2009-08-05 08:30:00,1.7954,1.79605,1.7952,1.79575,838700000.0
2009-08-05 08:35:00,1.79575,1.79585,1.79445,1.7946,1460600000.0
2009-08-05 08:40:00,1.7946,1.79635,1.7946,1.7963,1825199998.0
2009-08-05 08:45:00,1.7963,1.79695,1.79565,1.79665,1394400000.0
2009-08-05 08:50:00,1.79665,1.79875,1.7963,1.7982,1797400000.0
2009-08-05 08:55:00,1.7983,1.7988,1.7978,1.79795,1910199998.0
2009-08-05 09:00:00,1.79785,1.79825,1.79705,1.79765,1016800000.0
2009-08-05 09:05:00,1.7975,1.79825,1.79715,1.79795,1720800000.0
2009-08-05 09:10:00,1.79795,1.7984,1.79725,1.79795,1959800001.0
2009-08-05 09:15:00,1.79805,1.79885,1.79795,1.7982,1421600000.0
2009-08-05 09:20:00,1.798,1.7985,1.7978,1.79825,1617600000.0
2009-08-05 09:25:00,1.7982,1.79825,1.7969,1.79715,1357600000.0
2009-08-05 09:30:00,1.79715,1.79715,1.79605,1.79645,1649400000.0
2009-08-05 09:35:00,1.7966,1.797,1.7961,1.7965,1213200000.0
2009-08-05 09:40:00,1.79645,1.7974,1.7962,1.7971,1675799998.0
2009-08-05 09:45:00,1.79715,1.7974,1.79655,1.79685,1120000000.0
2009-08-05 09:50:00,1.7968,1.79725,1.7964,1.7969,1500800000.0
2009-08-05 09:55:00,1.79695,1.7973,1.79615,1.79615,1212000000.0
2009-08-05 10:00:00,1.7962,1.79685,1.7959,1.7964,1584000000.0
2009-08-05 10:05:00,1.79605,1.79715,1.79575,1.7968,1390800000.0
2009-08-05 10:10:00,1.7968,1.7981,1.79675,1.7981,943000000.0
2009-08-05 10:15:00,1.79815,1.7988,1.7973,1.7986,1880799999.0
2009-08-05 10:20:00,1.79855,1.79955,1.79855,1.79935,1187000000.0
2009-08-05 10:25:00,1.79935,1.80235,1.7992,1.80195,1553000000.0
2009-08-05 10:30:00,1.8024,1.8039,1.8021,1.80305,2066400000.0
2009-08-05 10:35:00,1.80305,1.80425,1.8023,1.80365,2039800000.0
2009-08-05 10:40:00,1.80365,1.8041,1.8027,1.8031,1880400000.0
2009-08-05 10:45:00,1.8031,1.8049,1.80265,1.8043,1930200000.0
2009-08-05 10:50:00,1.80425,1.80425,1.8032,1.8035,1244200000.0
2009-08-05 10:55:00,1.8036,1.80465,1.80335,1.80465,1502000000.0
2009-08-05 11:00:00,1.80465,1.805,1.8043,1.80465,1680400000.0
2009-08-05 11:05:00,1.80465,1.80505,1.80355,1.80415,1597700000.0
2009-08-05 11:10:00,1.80415,1.8042,1.8032,1.8033,1896000000.0
2009-08-05 11:15:00,1.8033,1.80375,1.80315,1.8034,1103400000.0
2009-08-05 11:20:00,1.8036,1.8036,1.80295,1.80295,1436200000.0
2009-08-05 11:25:00,1.80305,1.80305,1.80235,1.80295,1731400000.0
2009-08-05 11:30:00,1.8029,1.80335,1.80245,1.80255,1627599999.0
2009-08-05 11:35:00,1.8027,1.8032,1.8027,1.8032,1343600000.0
2009-08-05 11:40:00,1.8032,1.80395,1.80315,1.80395,1625599998.0
2009-08-05 11:45:00,1.8038,1.8042,1.8032,1.8036,1143199999.0
2009-08-05 11:50:00,1.8036,1.8044,1.8033,1.80385,1635000000.0
2009-08-05 11:55:00,1.80385,1.804,1.80325,1.8033,1237800000.0
2009-08-05 12:00:00,1.80325,1.80345,1.80265,1.80315,766800000.0
2009-08-05 12:05:00,1.8032,1.8043,1.80305,1.80395,923400000.0
2009-08-05 12:10:00,1.80385,1.8054,1.8036,1.8052,1358000000.0
2009-08-05 12:15:00,1.80525,1.80645,1.8052,1.8062,1478600000.0
2009-08-05 12:20:00,1.8062,1.80675,1.80555,1.8063,1818199999.0
2009-08-05 12:25:00,1.8063,1.8063,1.8048,1.80545,1811000000.0
2009-08-05 12:30:00,1.80545,1.80585,1.80475,1.80565,1379600000.0
2009-08-05 12:35:00,1.8057,1.80575,1.80475,1.80525,1363200000.0
2009-08-05 12:40:00,1.8053,1.8054,1.80485,1.80505,1207200000.0
2009-08-05 12:45:00,1.80505,1.8055,1.80465,1.80525,1295000000.0
2009-08-05 12:50:00,1.80515,1.8064,1.8051,1.80625,2076200000.0
2009-08-05 12:55:00,1.8063,1.80755,1.80485,1.80535,2350800000.0
2009-08-05 13:00:00,1.80535,1.8066,1.80495,1.80605,2060000000.0
2009-08-05 13:05:00,1.806,1.80705,1.806,1.8066,2260000000.0
2009-08-05 13:10:00,1.8066,1.80705,1.80585,1.8061,1564400000.0
2009-08-05 13:15:00,1.8061,1.80685,1.8059,1.8063,1534700000.0
2009-08-05 13:20:00,1.8063,1.8069,1.8061,1.80665,1437400000.0
2009-08-05 13:25:00,1.80665,1.80895,1.80645,1.8081,1657400001.0
2009-08-05 13:30:00,1.8081,1.80845,1.8055,1.80585,1890000000.0
2009-08-05 13:35:00,1.80575,1.80795,1.8056,1.80785,1935300000.0
2009-08-05 13:40:00,1.8077,1.80775,1.80665,1.8077,2473199999.0
2009-08-05 13:45:00,1.8077,1.8078,1.80705,1.80725,1787800000.0
2009-08-05 13:50:00,1.8073,1.80755,1.8065,1.80695,1652600000.0
2009-08-05 13:55:00,1.8069,1.80725,1.8063,1.80645,1922800000.0
2009-08-05 14:00:00,1.80645,1.80675,1.8058,1.8062,1896800000.0
2009-08-05 14:05:00,1.80615,1.8064,1.80575,1.8061,1825199998.0
2009-08-05 14:10:00,1.8061,1.80865,1.8058,1.8082,2082600001.0
2009-08-05 14:15:00,1.8083,1.80895,1.8064,1.80685,2465000000.0
2009-08-05 14:20:00,1.80685,1.80825,1.8066,1.80825,2122399999.0
2009-08-05 14:25:00,1.80825,1.8083,1.80735,1.80755,2083400000.0
2009-08-05 14:30:00,1.80765,1.80815,1.8068,1.80695,2201000000.0
2009-08-05 14:35:00,1.80695,1.80735,1.8059,1.8059,2191200000.0
2009-08-05 14:40:00,1.8059,1.807,1.8058,1.80645,1684800000.0
2009-08-05 14:45:00,1.80645,1.8067,1.80565,1.8059,1607200000.0
2009-08-05 14:50:00,1.8058,1.8067,1.8051,1.8057,2102000000.0
2009-08-05 14:55:00,1.8057,1.8058,1.8048,1.80495,1596400000.0
2009-08-05 15:00:00,1.80495,1.80565,1.80415,1.80565,1970000000.0
2009-08-05 15:05:00,1.80565,1.80645,1.8056,1.80635,1309800000.0
2009-08-05 15:10:00,1.8063,1.8064,1.80525,1.8055,1600600000.0
2009-08-05 15:15:00,1.8055,1.80605,1.80545,1.8058,1662399999.0
2009-08-05 15:20:00,1.8058,1.8065,1.8051,1.8063,1392200000.0
2009-08-05 15:25:00,1.8063,1.80675,1.80615,1.8067,1585400000.0
2009-08-05 15:30:00,1.80665,1.8072,1.80625,1.80675,1863800000.0
2009-08-05 15:35:00,1.80675,1.808,1.80665,1.8075,1544800000.0
2009-08-05 15:40:00,1.8075,1.8076,1.8067,1.80725,1985800000.0
2009-08-05 15:45:00,1.80715,1.80805,1.80675,1.80765,2128600000.0
2009-08-05 15:50:00,1.80785,1.80795,1.80695,1.80725,2275600000.0
2009-08-05 15:55:00,1.80725,1.8079,1.8069,1.80755,2032800000.0
2009-08-05 16:00:00,1.8074,1.8079,1.80455,1.8048,2446800000.0
2009-08-05 16:05:00,1.80465,1.8051,1.80435,1.8046,2329400000.0
2009-08-05 16:10:00,1.80455,1.80555,1.80405,1.8046,2313200000.0
2009-08-05 16:15:00,1.8046,1.80465,1.8028,1.80295,2446600000.0
2009-08-05 16:20:00,1.8029,1.80445,1.8029,1.8041,1845400000.0
2009-08-05 16:25:00,1.80425,1.8051,1.8037,1.80465,1484400001.0
2009-08-05 16:30:00,1.80465,1.805,1.80365,1.8049,1815800000.0
2009-08-05 16:35:00,1.80475,1.80565,1.8047,1.80525,1791400000.0
2009-08-05 16:40:00,1.8052,1.8054,1.80385,1.8041,1913000000.0
2009-08-05 16:45:00,1.80425,1.8043,1.8029,1.80325,1878400000.0
2009-08-05 16:50:00,1.80325,1.8035,1.8025,1.8035,1387200000.0
2009-08-05 16:55:00,1.80345,1.8035,1.80245,1.80295,2179400000.0
2009-08-05 17:00:00,1.80295,1.80365,1.8027,1.80325,1787800000.0
2009-08-05 17:05:00,1.80325,1.80355,1.80255,1.8033,1072500000.0
2009-08-05 17:10:00,1.8033,1.80415,1.80315,1.8036,1085000000.0
2009-08-05 17:15:00,1.80375,1.8038,1.8031,1.80355,1950400001.0
2009-08-05 17:20:00,1.80355,1.80375,1.80305,1.80365,1264600000.0
2009-08-05 17:25:00,1.80365,1.8049,1.80345,1.80455,1517000000.0
2009-08-05 17:30:00,1.8046,1.805,1.804,1.8048,1856400002.0
2009-08-05 17:35:00,1.8048,1.8051,1.8044,1.80465,1504600001.0
2009-08-05 17:40:00,1.80465,1.80495,1.8035,1.8036,1603800000.0
2009-08-05 17:45:00,1.8036,1.8044,1.8033,1.8042,1559600000.0
2009-08-05 17:50:00,1.8041,1.8049,1.80405,1.8047,1474400000.0
2009-08-05 17:55:00,1.80455,1.8048,1.8042,1.8044,1722399999.0
2009-08-05 18:00:00,1.8044,1.8051,1.8039,1.80475,1749500000.0
2009-08-05 18:05:00,1.8047,1.8049,1.80415,1.80455,1706600000.0
2009-08-05 18:10:00,1.80455,1.80505,1.8039,1.8044,1220400000.0
2009-08-05 18:15:00,1.8044,1.8061,1.8044,1.8059,1305399999.0
2009-08-05 18:20:00,1.80615,1.8062,1.80485,1.80485,2798000001.0
2009-08-05 18:25:00,1.80485,1.80545,1.8036,1.80415,2701800000.0
2009-08-05 18:30:00,1.80415,1.8043,1.80275,1.80345,1744600000.0
2009-08-05 18:35:00,1.80335,1.804,1.80325,1.80355,1305200000.0
2009-08-05 18:40:00,1.8036,1.80465,1.80335,1.8045,1460700000.0
2009-08-05 18:45:00,1.80455,1.8051,1.8042,1.805,1285999999.0
2009-08-05 18:50:00,1.805,1.805,1.8043,1.80465,1230000000.0
2009-08-05 18:55:00,1.80465,1.80525,1.8043,1.8046,1178400000.0
2009-08-05 19:00:00,1.80465,1.80505,1.8042,1.8047,1664800000.0
2009-08-05 19:05:00,1.8047,1.80505,1.80465,1.80485,1176000000.0
2009-08-05 19:10:00,1.80485,1.8053,1.8043,1.80515,1046000000.0
2009-08-05 19:15:00,1.80505,1.80575,1.805,1.8055,709600000.0
2009-08-05 19:20:00,1.8055,1.8058,1.8045,1.8048,783000001.0
2009-08-05 19:25:00,1.80485,1.8057,1.80485,1.8056,1682600000.0
2009-08-05 19:30:00,1.8056,1.806,1.8051,1.80545,1665000000.0
2009-08-05 19:35:00,1.80545,1.80645,1.8051,1.8063,1565700000.0
2009-08-05 19:40:00,1.8063,1.80655,1.80555,1.8059,1938200000.0
2009-08-05 19:45:00,1.80585,1.80605,1.8056,1.8058,1303000000.0
2009-08-05 19:50:00,1.8058,1.8059,1.805,1.80505,1041600000.0
2009-08-05 19:55:00,1.80505,1.80525,1.80445,1.80485,1191400000.0
2009-08-05 20:00:00,1.80485,1.80565,1.8048,1.8051,880900000.0
2009-08-05 20:05:00,1.8051,1.8054,1.8046,1.8051,793000000.0
2009-08-05 20:10:00,1.80505,1.80515,1.80485,1.805,293400000.0
2009-08-05 20:15:00,1.805,1.80585,1.8047,1.8049,1053600000.0
2009-08-05 20:20:00,1.8049,1.80505,1.80465,1.8049,962200000.0
2009-08-05 20:25:00,1.805,1.80525,1.80445,1.80485,1112200000.0
2009-08-05 20:30:00,1.80475,1.80495,1.8042,1.8044,1042600001.0
2009-08-05 20:35:00,1.8044,1.8052,1.80405,1.8041,1751200000.0
2009-08-05 20:40:00,1.8041,1.8044,1.8028,1.80315,1569200000.0
2009-08-05 20:45:00,1.80315,1.8039,1.803,1.8036,1174200000.0
2009-08-05 20:50:00,1.80365,1.8042,1.8031,1.8041,1816400000.0
2009-08-05 20:55:00,1.8042,1.8051,1.80395,1.80475,1957200006.0
2009-08-05 21:00:00,1.80475,1.80485,1.80415,1.8045,1980799999.0
2009-08-05 21:05:00,1.8045,1.8047,1.80425,1.8045,1275600000.0
2009-08-05 21:10:00,1.80455,1.80455,1.80405,1.8043,950800000.0
2009-08-05 21:15:00,1.8044,1.8044,1.8036,1.80365,925200000.0
2009-08-05 21:20:00,1.80365,1.804,1.80335,1.80345,942400000.0
2009-08-05 21:25:00,1.8034,1.80395,1.80335,1.8034,1495299999.0
2009-08-05 21:30:00,1.80355,1.80425,1.80335,1.80335,1408900001.0
2009-08-05 21:35:00,1.80335,1.8044,1.80335,1.80425,1690199999.0
2009-08-05 21:40:00,1.80425,1.80475,1.80385,1.80415,1078400000.0
2009-08-05 21:45:00,1.80415,1.8046,1.80385,1.8044,1334800000.0
2009-08-05 21:50:00,1.8044,1.8046,1.80335,1.8036,1962600001.0
2009-08-05 21:55:00,1.80355,1.8039,1.80335,1.8037,1126000001.0
2009-08-05 22:00:00,1.8037,1.80405,1.80335,1.80365,980800000.0
2009-08-05 22:05:00,1.80355,1.80365,1.80335,1.80355,448900000.0
2009-08-05 22:10:00,1.8034,1.8038,1.80335,1.8035,336500000.0
2009-08-05 22:15:00,1.8036,1.80445,1.8035,1.80435,238400000.0
2009-08-05 22:20:00,1.80445,1.80465,1.80435,1.8046,240600000.0
2009-08-05 22:25:00,1.80455,1.8046,1.80375,1.80375,417600000.0
2009-08-05 22:30:00,1.80375,1.80415,1.80355,1.804,398400000.0
2009-08-05 22:35:00,1.80415,1.80415,1.8038,1.8039,473800001.0
2009-08-05 22:40:00,1.8039,1.8043,1.80365,1.80385,501000000.0
2009-08-05 22:45:00,1.80385,1.80435,1.8036,1.8036,760900000.0
2009-08-05 22:50:00,1.8036,1.804,1.8034,1.8036,714500000.0
2009-08-05 22:55:00,1.8036,1.80395,1.8036,1.8037,858300000.0
2009-08-05 23:00:00,1.80365,1.80415,1.8036,1.8039,483700000.0
2009-08-05 23:05:00,1.80385,1.8039,1.8033,1.8038,343450000.0
2009-08-05 23:10:00,1.80385,1.8039,1.80285,1.80315,349450000.0
2009-08-05 23:15:00,1.80315,1.8042,1.80285,1.8041,744649999.0
2009-08-05 23:20:00,1.8041,1.8042,1.8026,1.803,410500000.0
2009-08-05 23:25:00,1.80305,1.8032,1.8027,1.8027,412400000.0
2009-08-05 23:30:00,1.8027,1.80335,1.8027,1.8031,301800000.0
2009-08-05 23:35:00,1.80305,1.80325,1.8028,1.80325,93200000.0
2009-08-05 23:40:00,1.80325,1.8035,1.80252,1.8031,415200000.0
2009-08-05 23:45:00,1.8031,1.80355,1.8023,1.8027,409800000.0
2009-08-05 23:50:00,1.80275,1.8035,1.8026,1.8031,118400000.0
2009-08-05 23:55:00,1.8031,1.8035,1.80262,1.8033,171200000.0
2009-08-06 00:00:00,1.8033,1.80355,1.8031,1.80355,380600000.0
2009-08-06 00:05:00,1.8035,1.80355,1.80315,1.80335,244400000.0
2009-08-06 00:10:00,1.80335,1.8035,1.8031,1.8031,186700000.0
2009-08-06 00:15:00,1.80315,1.8036,1.8028,1.8035,304100000.0
2009-08-06 00:20:00,1.8035,1.8036,1.803,1.80345,299800000.0
2009-08-06 00:25:00,1.8034,1.8038,1.80315,1.8038,204400000.0
2009-08-06 00:30:00,1.80385,1.80415,1.80355,1.80405,433600000.0
2009-08-06 00:35:00,1.80405,1.8042,1.8036,1.804,632800000.0
2009-08-06 00:40:00,1.8041,1.8045,1.80385,1.80395,293400000.0
2009-08-06 00:45:00,1.80395,1.80425,1.80335,1.8038,349000000.0
2009-08-06 00:50:00,1.8039,1.80395,1.80325,1.8036,206400000.0
2009-08-06 00:55:00,1.8036,1.8036,1.80285,1.8034,292000000.0
2009-08-06 01:00:00,1.8034,1.8037,1.80275,1.8037,475600000.0
2009-08-06 01:05:00,1.8037,1.8037,1.8029,1.8033,156000000.0
2009-08-06 01:10:00,1.80325,1.8033,1.8026,1.8026,177400000.0
2009-08-06 01:15:00,1.80245,1.8026,1.80197,1.8026,287000000.0
2009-08-06 01:20:00,1.80255,1.80335,1.8022,1.80325,331200000.0
2009-08-06 01:25:00,1.8031,1.8035,1.8029,1.80295,471600000.0
2009-08-06 01:30:00,1.80295,1.80375,1.8029,1.80335,401800000.0
2009-08-06 01:35:00,1.80335,1.80395,1.80335,1.8038,440400000.0
2009-08-06 01:40:00,1.8038,1.80385,1.80335,1.80345,305200000.0
2009-08-06 01:45:00,1.80355,1.8041,1.80345,1.80375,365800000.0
2009-08-06 01:50:00,1.8038,1.8039,1.8032,1.8035,335800000.0
2009-08-06 01:55:00,1.80345,1.80365,1.8033,1.80335,282800000.0
2009-08-06 02:00:00,1.80345,1.8036,1.8032,1.80335,477400000.0
2009-08-06 02:05:00,1.80335,1.8038,1.80335,1.80355,211000000.0
2009-08-06 02:10:00,1.80355,1.80365,1.8032,1.80335,412600000.0
2009-08-06 02:15:00,1.80335,1.8037,1.80305,1.8032,173200000.0
2009-08-06 02:20:00,1.80325,1.80345,1.8028,1.803,305000000.0
2009-08-06 02:25:00,1.803,1.8032,1.8024,1.80275,409200000.0
2009-08-06 02:30:00,1.8028,1.80325,1.80265,1.8032,422000000.0
2009-08-06 02:35:00,1.8032,1.8033,1.80315,1.80315,158800000.0
2009-08-06 02:40:00,1.80315,1.80365,1.80315,1.80335,328000000.0
2009-08-06 02:45:00,1.8034,1.80355,1.8032,1.8034,199800000.0
2009-08-06 02:50:00,1.8036,1.80365,1.8031,1.8032,543000000.0
2009-08-06 02:55:00,1.8034,1.80385,1.80315,1.80355,352600000.0
2009-08-06 03:00:00,1.8036,1.80415,1.8035,1.8038,565600000.0
2009-08-06 03:05:00,1.8038,1.80445,1.80345,1.80425,760600000.0
2009-08-06 03:10:00,1.80435,1.80495,1.8042,1.80425,620800000.0
2009-08-06 03:15:00,1.80425,1.8048,1.804,1.8044,229200000.0
2009-08-06 03:20:00,1.80445,1.80495,1.8044,1.8045,254200000.0
2009-08-06 03:25:00,1.80445,1.80465,1.8038,1.8045,226400000.0
2009-08-06 03:30:00,1.8045,1.80575,1.8043,1.8043,606400000.0
2009-08-06 03:35:00,1.80435,1.8048,1.80395,1.80435,418400000.0
2009-08-06 03:40:00,1.80435,1.80475,1.8038,1.80395,479200000.0
2009-08-06 03:45:00,1.80395,1.80475,1.8039,1.80455,522600000.0
2009-08-06 03:50:00,1.80465,1.80465,1.8038,1.80395,568400000.0
2009-08-06 03:55:00,1.80395,1.8043,1.8036,1.8038,569800000.0
2009-08-06 04:00:00,1.8038,1.8041,1.8032,1.80345,423800000.0
2009-08-06 04:05:00,1.8035,1.8044,1.8034,1.80395,351200000.0
2009-08-06 04:10:00,1.80385,1.8041,1.80335,1.804,409800000.0
2009-08-06 04:15:00,1.80395,1.8047,1.80395,1.8045,464800000.0
2009-08-06 04:20:00,1.80445,1.8053,1.8041,1.80445,489800000.0
2009-08-06 04:25:00,1.8045,1.80455,1.8042,1.80425,261800000.0
2009-08-06 04:30:00,1.8042,1.8043,1.80295,1.80405,404200000.0
2009-08-06 04:35:00,1.804,1.804,1.8028,1.8034,750800000.0
2009-08-06 04:40:00,1.8034,1.80375,1.8032,1.80365,349400000.0
2009-08-06 04:45:00,1.80365,1.8038,1.80305,1.8032,348400000.0
2009-08-06 04:50:00,1.80325,1.80355,1.80265,1.80315,520800000.0
2009-08-06 04:55:00,1.80315,1.80325,1.80275,1.803,215800000.0
2009-08-06 05:00:00,1.80295,1.803,1.80235,1.8028,196400000.0
2009-08-06 05:05:00,1.80285,1.80305,1.80195,1.80225,310600000.0
2009-08-06 05:10:00,1.80225,1.8027,1.8021,1.80255,319200000.0
2009-08-06 05:15:00,1.80255,1.80305,1.80235,1.8028,473400000.0
2009-08-06 05:20:00,1.8028,1.80295,1.8023,1.80245,359400000.0
2009-08-06 05:25:00,1.8025,1.8035,1.8024,1.80325,324200000.0
2009-08-06 05:30:00,1.8032,1.8037,1.80265,1.8035,655000000.0
2009-08-06 05:35:00,1.80345,1.8039,1.80325,1.8038,536000000.0
2009-08-06 05:40:00,1.8038,1.80395,1.80325,1.80345,551800000.0
2009-08-06 05:45:00,1.80345,1.80365,1.8032,1.8034,375400000.0
2009-08-06 05:50:00,1.8033,1.80345,1.8029,1.80335,403600000.0
2009-08-06 05:55:00,1.8033,1.80365,1.80325,1.8034,189200000.0
2009-08-06 06:00:00,1.8034,1.80365,1.80295,1.80295,185200000.0
2009-08-06 06:05:00,1.80295,1.80355,1.8028,1.80285,198200000.0
2009-08-06 06:10:00,1.80285,1.80355,1.80285,1.80335,156600000.0
2009-08-06 06:15:00,1.80335,1.8036,1.8033,1.80335,156800000.0
2009-08-06 06:20:00,1.8034,1.8037,1.80325,1.80335,273400000.0
2009-08-06 06:25:00,1.8034,1.80345,1.8028,1.8031,342400000.0
2009-08-06 06:30:00,1.8032,1.8036,1.8032,1.8036,515000000.0
2009-08-06 06:35:00,1.8036,1.80415,1.8035,1.8037,418800000.0
2009-08-06 06:40:00,1.80365,1.80395,1.80365,1.8039,260800000.0
2009-08-06 06:45:00,1.80385,1.80435,1.80365,1.8041,357400000.0
2009-08-06 06:50:00,1.8041,1.8044,1.804,1.80425,321200000.0
2009-08-06 06:55:00,1.80415,1.80445,1.8039,1.80415,469200000.0
2009-08-06 07:00:00,1.8041,1.80425,1.80365,1.8039,319600000.0
2009-08-06 07:05:00,1.80385,1.8047,1.8038,1.80465,210000000.0
2009-08-06 07:10:00,1.80465,1.8049,1.8043,1.8046,428800000.0
2009-08-06 07:15:00,1.8046,1.805,1.8042,1.80435,523200000.0
2009-08-06 07:20:00,1.80435,1.8049,1.80395,1.8044,302600000.0
2009-08-06 07:25:00,1.8044,1.8046,1.8041,1.8043,344600000.0
2009-08-06 07:30:00,1.80425,1.8046,1.8039,1.80435,388400000.0
2009-08-06 07:35:00,1.80445,1.80465,1.80415,1.80465,248000000.0
2009-08-06 07:40:00,1.80465,1.8051,1.8043,1.8051,297200000.0
2009-08-06 07:45:00,1.8051,1.8057,1.805,1.8052,487500000.0
2009-08-06 07:50:00,1.8052,1.80525,1.8043,1.8043,409000000.0
2009-08-06 07:55:00,1.8043,1.80475,1.8042,1.80465,339200000.0
2009-08-06 08:00:00,1.80465,1.80525,1.80435,1.80475,924000000.0
2009-08-06 08:05:00,1.80475,1.80565,1.8046,1.80485,933000000.0
2009-08-06 08:10:00,1.80485,1.8069,1.80455,1.80675,1058400001.0
2009-08-06 08:15:00,1.80655,1.80715,1.8062,1.80655,558000000.0
2009-08-06 08:20:00,1.8065,1.80655,1.8056,1.80605,466000000.0
2009-08-06 08:25:00,1.80625,1.8066,1.80575,1.8063,1199400000.0
2009-08-06 08:30:00,1.8064,1.8072,1.8063,1.80705,1678200001.0
2009-08-06 08:35:00,1.80715,1.80715,1.8054,1.80605,1335200000.0
2009-08-06 08:40:00,1.8062,1.8067,1.80565,1.8059,1197600000.0
2009-08-06 08:45:00,1.8059,1.8062,1.80555,1.8057,779200000.0
2009-08-06 08:50:00,1.80575,1.80635,1.8056,1.8058,1471000000.0
2009-08-06 08:55:00,1.8058,1.80585,1.80325,1.80335,1689400000.0
2009-08-06 09:00:00,1.80345,1.80505,1.80345,1.8048,1711800000.0
2009-08-06 09:05:00,1.8048,1.8054,1.8045,1.8045,997200000.0
2009-08-06 09:10:00,1.80455,1.8047,1.80285,1.80325,561200000.0
2009-08-06 09:15:00,1.8032,1.80475,1.8032,1.80445,1382200000.0
2009-08-06 09:20:00,1.8045,1.80525,1.80405,1.8041,1399000000.0
2009-08-06 09:25:00,1.80425,1.8053,1.80405,1.8052,1340900000.0
2009-08-06 09:30:00,1.80515,1.8055,1.80425,1.8044,1321800000.0
2009-08-06 09:35:00,1.8044,1.80465,1.80395,1.8046,847200000.0
2009-08-06 09:40:00,1.80465,1.8053,1.8036,1.8037,1138600000.0
2009-08-06 09:45:00,1.8037,1.8043,1.80365,1.80395,1263700000.0
2009-08-06 09:50:00,1.8039,1.8044,1.80385,1.8043,1379800000.0
2009-08-06 09:55:00,1.80435,1.80465,1.8041,1.8044,901600000.0
2009-08-06 10:00:00,1.8044,1.80495,1.80425,1.8047,1015000000.0
2009-08-06 10:05:00,1.8047,1.8047,1.8039,1.80405,1132800000.0
2009-08-06 10:10:00,1.80405,1.80525,1.80405,1.805,875400000.0
2009-08-06 10:15:00,1.80505,1.80515,1.8042,1.8043,980600000.0
2009-08-06 10:20:00,1.8043,1.8046,1.80415,1.8046,1284000000.0
2009-08-06 10:25:00,1.80455,1.80495,1.80405,1.80445,1126400000.0
2009-08-06 10:30:00,1.8045,1.80455,1.8039,1.804,1290600000.0
2009-08-06 10:35:00,1.804,1.80435,1.8033,1.80335,1394000000.0
2009-08-06 10:40:00,1.8033,1.80435,1.8032,1.804,813200000.0
2009-08-06 10:45:00,1.80395,1.8044,1.80375,1.8039,898400000.0
2009-08-06 10:50:00,1.8039,1.8043,1.80355,1.8043,1094800000.0
2009-08-06 10:55:00,1.8043,1.8046,1.8039,1.804,1363600000.0
2009-08-06 11:00:00,1.804,1.80425,1.8037,1.80425,1056600000.0
2009-08-06 11:05:00,1.80425,1.80445,1.804,1.80425,665200000.0
2009-08-06 11:10:00,1.8043,1.80435,1.8038,1.80415,734800000.0
2009-08-06 11:15:00,1.8042,1.8045,1.80405,1.8044,922599999.0
2009-08-06 11:20:00,1.8043,1.80445,1.8037,1.804,791400000.0
2009-08-06 11:25:00,1.80395,1.806,1.80395,1.80555,1262000000.0
2009-08-06 11:30:00,1.8056,1.80565,1.80375,1.80375,454600000.0
2009-08-06 11:35:00,1.80345,1.8047,1.8034,1.80365,1053800000.0
2009-08-06 11:40:00,1.80365,1.80395,1.803,1.80315,867000000.0
2009-08-06 11:45:00,1.80315,1.8043,1.80285,1.8043,813400000.0
2009-08-06 11:50:00,1.8043,1.8052,1.8043,1.8048,886200000.0
2009-08-06 11:55:00,1.8048,1.805,1.80415,1.80415,873600000.0
2009-08-06 12:00:00,1.8042,1.8048,1.80365,1.8048,1543000000.0
2009-08-06 12:05:00,1.8047,1.8063,1.80455,1.8062,1012000000.0
2009-08-06 12:10:00,1.8062,1.8078,1.8057,1.807,1463400000.0
2009-08-06 12:15:00,1.80715,1.80815,1.80635,1.80815,1838400000.0
2009-08-06 12:20:00,1.80835,1.809,1.80655,1.8067,1515200000.0
2009-08-06 12:25:00,1.80675,1.8078,1.8067,1.80765,1149200000.0
2009-08-06 12:30:00,1.8078,1.80785,1.806,1.80615,1012600000.0
2009-08-06 12:35:00,1.8062,1.8062,1.8046,1.80465,1306800000.0
2009-08-06 12:40:00,1.8047,1.8054,1.8044,1.80515,928000000.0
2009-08-06 12:45:00,1.80515,1.80635,1.8051,1.8063,798200000.0
2009-08-06 12:50:00,1.80625,1.80635,1.805,1.80545,1009600000.0
2009-08-06 12:55:00,1.80545,1.80665,1.8044,1.80485,1136599998.0
2009-08-06 13:00:00,1.8049,1.8051,1.79025,1.79265,2234400000.0
2009-08-06 13:05:00,1.79265,1.7939,1.7921,1.7931,1959400000.0
2009-08-06 13:10:00,1.7931,1.79325,1.7893,1.79165,2005600000.0
2009-08-06 13:15:00,1.7917,1.79285,1.79105,1.7925,2218200000.0
2009-08-06 13:20:00,1.7925,1.79325,1.7909,1.7912,1756800000.0
2009-08-06 13:25:00,1.7912,1.79405,1.7912,1.7936,1486000000.0
2009-08-06 13:30:00,1.79355,1.79365,1.79225,1.79295,1655600000.0
2009-08-06 13:35:00,1.79295,1.7947,1.79255,1.7938,1839300000.0
2009-08-06 13:40:00,1.79375,1.7938,1.79195,1.7929,1961600000.0
2009-08-06 13:45:00,1.79285,1.7934,1.7917,1.79195,1473600000.0
2009-08-06 13:50:00,1.792,1.7927,1.7915,1.79185,1152200000.0
2009-08-06 13:55:00,1.79185,1.79355,1.7917,1.79285,1139400000.0
2009-08-06 14:00:00,1.79285,1.79335,1.7926,1.79305,1231800000.0
2009-08-06 14:05:00,1.79305,1.79385,1.79245,1.7932,1001400000.0
2009-08-06 14:10:00,1.7933,1.79445,1.79315,1.79405,1335600000.0
2009-08-06 14:15:00,1.79375,1.7948,1.79355,1.79395,1540400000.0
2009-08-06 14:20:00,1.7937,1.79425,1.7936,1.79405,794200000.0
2009-08-06 14:25:00,1.79405,1.7945,1.79395,1.794,1142000000.0
2009-08-06 14:30:00,1.7941,1.79605,1.79365,1.7954,1732999999.0
2009-08-06 14:35:00,1.79565,1.79595,1.7942,1.7946,1537599998.0
2009-08-06 14:40:00,1.79455,1.7961,1.79365,1.79455,1553600000.0
2009-08-06 14:45:00,1.79465,1.79545,1.79445,1.79485,1960800001.0
2009-08-06 14:50:00,1.79485,1.7958,1.7943,1.7956,1739000000.0
2009-08-06 14:55:00,1.79555,1.796,1.7946,1.7949,1436400000.0
2009-08-06 15:00:00,1.7949,1.7955,1.7935,1.7935,1899499999.0
2009-08-06 15:05:00,1.7935,1.7945,1.7935,1.7939,1781600000.0
2009-08-06 15:10:00,1.794,1.7941,1.7929,1.793,2410999998.0
2009-08-06 15:15:00,1.79295,1.7936,1.79285,1.79325,1442000000.0
2009-08-06 15:20:00,1.7932,1.7936,1.793,1.7932,1565000000.0
2009-08-06 15:25:00,1.79315,1.7948,1.79305,1.7947,1190800000.0
2009-08-06 15:30:00,1.7947,1.7949,1.79425,1.79455,1265400000.0
2009-08-06 15:35:00,1.79455,1.79525,1.7942,1.79485,1684000000.0
2009-08-06 15:40:00,1.79485,1.79545,1.79415,1.7954,2180200001.0
2009-08-06 15:45:00,1.7954,1.7971,1.7948,1.796,2135399999.0
2009-08-06 15:50:00,1.796,1.79605,1.7937,1.7938,1914100001.0
2009-08-06 15:55:00,1.79395,1.7946,1.7935,1.7936,1080000000.0
2009-08-06 16:00:00,1.79355,1.7948,1.79325,1.79465,1124000000.0
2009-08-06 16:05:00,1.79465,1.7947,1.79375,1.79385,770800000.0
2009-08-06 16:10:00,1.79385,1.7941,1.79295,1.79315,1053800000.0
2009-08-06 16:15:00,1.7932,1.7941,1.79265,1.794,869200000.0
2009-08-06 16:20:00,1.79405,1.79455,1.79295,1.79395,966500000.0
2009-08-06 16:25:00,1.794,1.7942,1.7929,1.79305,983800000.0
2009-08-06 16:30:00,1.79305,1.79345,1.792,1.7928,927000000.0
2009-08-06 16:35:00,1.79275,1.79405,1.79245,1.7934,1214800000.0
2009-08-06 16:40:00,1.7934,1.79365,1.7913,1.7923,875800000.0
2009-08-06 16:45:00,1.7924,1.79255,1.79185,1.79185,944100000.0
2009-08-06 16:50:00,1.79185,1.79235,1.7912,1.79215,679700000.0
2009-08-06 16:55:00,1.79215,1.79265,1.7907,1.7907,714200000.0
2009-08-06 17:00:00,1.79065,1.791,1.79035,1.7909,839500000.0
2009-08-06 17:05:00,1.7908,1.79205,1.79055,1.79085,760200000.0
2009-08-06 17:10:00,1.79085,1.79095,1.7896,1.79,652500000.0
2009-08-06 17:15:00,1.78995,1.7902,1.7884,1.7892,563700000.0
2009-08-06 17:20:00,1.7892,1.78985,1.7885,1.78955,614200000.0
2009-08-06 17:25:00,1.78955,1.7906,1.78945,1.79035,602000000.0
2009-08-06 17:30:00,1.7904,1.7907,1.79005,1.7905,661600000.0
2009-08-06 17:35:00,1.79055,1.7909,1.78905,1.7891,525200000.0
2009-08-06 17:40:00,1.78905,1.7891,1.78675,1.78715,872900000.0
2009-08-06 17:45:00,1.78695,1.788,1.78685,1.78715,1129400000.0
2009-08-06 17:50:00,1.78725,1.78835,1.787,1.78835,841000000.0
2009-08-06 17:55:00,1.78835,1.78845,1.78745,1.7878,594500000.0
2009-08-06 18:00:00,1.7877,1.78795,1.78735,1.78765,709300000.0
2009-08-06 18:05:00,1.78765,1.7881,1.7872,1.7878,934900000.0
2009-08-06 18:10:00,1.7878,1.7879,1.7866,1.78695,714800000.0
2009-08-06 18:15:00,1.78695,1.7879,1.78685,1.7875,765600000.0
2009-08-06 18:20:00,1.78745,1.78855,1.78745,1.78835,573900000.0
2009-08-06 18:25:00,1.78835,1.78885,1.78825,1.78875,696600000.0
2009-08-06 18:30:00,1.78875,1.7892,1.7885,1.7889,600000000.0
2009-08-06 18:35:00,1.78885,1.78915,1.78845,1.7886,764000000.0
2009-08-06 18:40:00,1.7886,1.7886,1.78755,1.7883,776600000.0
2009-08-06 18:45:00,1.7882,1.78875,1.78785,1.78825,700500000.0
2009-08-06 18:50:00,1.78825,1.7886,1.78755,1.78755,523100000.0
2009-08-06 18:55:00,1.78765,1.7886,1.78745,1.7886,484300000.0
2009-08-06 19:00:00,1.78855,1.7888,1.78775,1.7888,584500000.0
2009-08-06 19:05:00,1.7888,1.7893,1.7881,1.7881,901500000.0
2009-08-06 19:10:00,1.78805,1.78825,1.78725,1.78745,846100000.0
2009-08-06 19:15:00,1.7875,1.788,1.78715,1.78765,487000000.0
2009-08-06 19:20:00,1.78755,1.78765,1.78695,1.78705,591600000.0
2009-08-06 19:25:00,1.7871,1.7876,1.7869,1.78735,673600000.0
2009-08-06 19:30:00,1.7874,1.788,1.7871,1.78745,787900000.0
2009-08-06 19:35:00,1.78745,1.78805,1.7874,1.78795,595800000.0
2009-08-06 19:40:00,1.78805,1.7881,1.78725,1.78725,618800000.0
2009-08-06 19:45:00,1.78725,1.78765,1.7872,1.78735,428000000.0
2009-08-06 19:50:00,1.78725,1.7877,1.78705,1.78735,504600000.0
2009-08-06 19:55:00,1.7873,1.78735,1.7866,1.7867,276700000.0
2009-08-06 20:00:00,1.7867,1.7874,1.78655,1.78705,608800000.0
2009-08-06 20:05:00,1.78705,1.78765,1.7869,1.78705,593600000.0
2009-08-06 20:10:00,1.78705,1.7879,1.78705,1.7877,564800000.0
2009-08-06 20:15:00,1.7877,1.7879,1.78735,1.78785,574700000.0
2009-08-06 20:20:00,1.7879,1.78905,1.78775,1.7889,705700000.0
2009-08-06 20:25:00,1.78895,1.78955,1.7887,1.78945,798700000.0
2009-08-06 20:30:00,1.78925,1.78975,1.78865,1.78885,721900000.0
2009-08-06 20:35:00,1.78885,1.789,1.7884,1.7886,488000000.0
2009-08-06 20:40:00,1.7885,1.78865,1.78785,1.78795,434700000.0
2009-08-06 20:45:00,1.788,1.78845,1.78725,1.7874,612400000.0
2009-08-06 20:50:00,1.78735,1.78735,1.7868,1.78705,527700000.0
2009-08-06 20:55:00,1.7871,1.78815,1.7865,1.7878,777100000.0
2009-08-06 21:00:00,1.7878,1.7879,1.7873,1.7875,482800000.0
2009-08-06 21:05:00,1.78755,1.78805,1.7875,1.7875,531000000.0
2009-08-06 21:10:00,1.78755,1.78795,1.78755,1.78775,435700000.0
2009-08-06 21:15:00,1.7878,1.78815,1.78745,1.7881,480100000.0
2009-08-06 21:20:00,1.7881,1.7881,1.7876,1.788,375600000.0
2009-08-06 21:25:00,1.788,1.7883,1.7879,1.788,639900000.0
2009-08-06 21:30:00,1.788,1.7882,1.78715,1.78725,540500000.0
2009-08-06 21:35:00,1.7873,1.78785,1.78705,1.78705,591500000.0
2009-08-06 21:40:00,1.787,1.78715,1.78665,1.7869,352100000.0
2009-08-06 21:45:00,1.7869,1.7875,1.78595,1.78685,628200000.0
2009-08-06 21:50:00,1.78685,1.78705,1.78675,1.78695,701400000.0
2009-08-06 21:55:00,1.787,1.78715,1.78615,1.7866,694400000.0
2009-08-06 22:00:00,1.7866,1.7875,1.78655,1.78735,812500000.0
2009-08-06 22:05:00,1.78735,1.7874,1.78675,1.78715,295800000.0
2009-08-06 22:10:00,1.78695,1.7873,1.78675,1.78715,162800000.0
2009-08-06 22:15:00,1.78725,1.7874,1.7865,1.7865,600000000.0
2009-08-06 22:20:00,1.7865,1.787,1.7863,1.78685,268400000.0
2009-08-06 22:25:00,1.78685,1.787,1.78645,1.78645,209600000.0
2009-08-06 22:30:00,1.7866,1.7869,1.78645,1.7869,134400000.0
2009-08-06 22:35:00,1.7868,1.787,1.7865,1.78695,160100000.0
2009-08-06 22:40:00,1.78685,1.78715,1.7865,1.787,632600000.0
2009-08-06 22:45:00,1.787,1.7873,1.78695,1.7872,390500000.0
2009-08-06 22:50:00,1.78725,1.78785,1.7872,1.78755,684100000.0
2009-08-06 22:55:00,1.7875,1.78805,1.78735,1.78795,413200000.0
2009-08-06 23:00:00,1.788,1.788,1.7861,1.78665,330500000.0
2009-08-06 23:05:00,1.78665,1.78735,1.7866,1.7868,419900000.0
2009-08-06 23:10:00,1.7867,1.787,1.7867,1.787,84400000.0
2009-08-06 23:15:00,1.78705,1.78715,1.78645,1.7869,283200000.0
2009-08-06 23:20:00,1.7869,1.7872,1.78635,1.78635,66100000.0
2009-08-06 23:25:00,1.78655,1.7871,1.7864,1.7868,305800000.0
2009-08-06 23:30:00,1.78695,1.78725,1.7867,1.78705,214700000.0
2009-08-06 23:35:00,1.78705,1.78705,1.7862,1.7865,210000000.0
2009-08-06 23:40:00,1.7864,1.7867,1.78613,1.7866,246300000.0
2009-08-06 23:45:00,1.7866,1.78745,1.78635,1.78635,349700000.0
2009-08-06 23:50:00,1.78635,1.78765,1.78585,1.78715,501100000.0
2009-08-06 23:55:00,1.7878,1.78805,1.786,1.78655,225500000.0
2009-08-07 00:00:00,1.7865,1.787,1.7863,1.7864,137980000.0
2009-08-07 00:05:00,1.7866,1.78675,1.7863,1.7863,215030000.0
2009-08-07 00:10:00,1.7863,1.78655,1.7863,1.78655,337740000.0
2009-08-07 00:15:00,1.7866,1.78665,1.7863,1.78645,374840000.0
2009-08-07 00:20:00,1.78645,1.78665,1.7863,1.7864,204280000.0
2009-08-07 00:25:00,1.7864,1.7868,1.7863,1.78675,148000000.0
2009-08-07 00:30:00,1.7867,1.78695,1.7863,1.7866,118700000.0
2009-08-07 00:35:00,1.78624,1.78695,1.78607,1.7869,285730000.0
2009-08-07 00:40:00,1.78685,1.7873,1.7867,1.78705,315400000.0
2009-08-07 00:45:00,1.7871,1.78725,1.7866,1.78705,164800000.0
2009-08-07 00:50:00,1.78705,1.7873,1.78685,1.78715,76800000.0
2009-08-07 00:55:00,1.7872,1.7873,1.78665,1.78685,155200000.0
2009-08-07 01:00:00,1.787,1.7873,1.78665,1.7873,431600000.0
2009-08-07 01:05:00,1.7873,1.7873,1.7869,1.78695,77800000.0
2009-08-07 01:10:00,1.78695,1.78705,1.78653,1.78685,167700000.0
2009-08-07 01:15:00,1.7869,1.787,1.78675,1.78695,74800000.0
2009-08-07 01:20:00,1.78695,1.7872,1.7869,1.78715,111800000.0
2009-08-07 01:25:00,1.7872,1.7873,1.78685,1.78695,157800000.0
2009-08-07 01:30:00,1.78695,1.7873,1.7866,1.7873,413700000.0
2009-08-07 01:35:00,1.7873,1.7876,1.78685,1.7871,430100000.0
2009-08-07 01:40:00,1.78715,1.7876,1.7866,1.78705,169200000.0
2009-08-07 01:45:00,1.78705,1.78725,1.78705,1.7871,72100000.0
2009-08-07 01:50:00,1.7872,1.78725,1.7868,1.78725,96600000.0
2009-08-07 01:55:00,1.7873,1.78805,1.78705,1.78775,286800000.0
2009-08-07 02:00:00,1.7876,1.7881,1.7873,1.7875,556800000.0
2009-08-07 02:05:00,1.78755,1.78755,1.7869,1.7873,232400000.0
2009-08-07 02:10:00,1.7873,1.78745,1.7872,1.78735,152200000.0
2009-08-07 02:15:00,1.78725,1.78755,1.7871,1.7872,264300000.0
2009-08-07 02:20:00,1.7872,1.78745,1.78665,1.7872,343800000.0
2009-08-07 02:25:00,1.78715,1.7872,1.78685,1.787,179800000.0
2009-08-07 02:30:00,1.7869,1.78725,1.78675,1.78685,272800000.0
2009-08-07 02:35:00,1.78685,1.78715,1.78655,1.7867,207800000.0
2009-08-07 02:40:00,1.7867,1.7868,1.7863,1.7867,223600000.0
2009-08-07 02:45:00,1.78665,1.78685,1.78605,1.78625,261400000.0
2009-08-07 02:50:00,1.7864,1.78655,1.7855,1.7855,324200000.0
2009-08-07 02:55:00,1.78545,1.7863,1.78545,1.7862,229600000.0
2009-08-07 03:00:00,1.78615,1.7864,1.786,1.78615,144800000.0
2009-08-07 03:05:00,1.78615,1.78665,1.7859,1.7865,326400000.0
2009-08-07 03:10:00,1.78655,1.7868,1.78615,1.7864,317400000.0
2009-08-07 03:15:00,1.7864,1.78685,1.78615,1.78655,245400000.0
2009-08-07 03:20:00,1.78655,1.78675,1.78645,1.7866,200600000.0
2009-08-07 03:25:00,1.7866,1.78695,1.7864,1.7868,276400000.0
2009-08-07 03:30:00,1.7867,1.78735,1.7866,1.78685,475800000.0
2009-08-07 03:35:00,1.78685,1.78705,1.7863,1.78645,371800000.0
2009-08-07 03:40:00,1.78645,1.78655,1.786,1.7862,346800000.0
2009-08-07 03:45:00,1.78615,1.78625,1.78555,1.78565,384400000.0
2009-08-07 03:50:00,1.78555,1.78595,1.7847,1.78525,528400000.0
2009-08-07 03:55:00,1.78525,1.7856,1.7846,1.785,409000000.0
2009-08-07 04:00:00,1.785,1.78535,1.7846,1.78505,252400000.0
2009-08-07 04:05:00,1.785,1.78515,1.7846,1.78505,319000000.0
2009-08-07 04:10:00,1.78505,1.7855,1.7846,1.7851,424000000.0
2009-08-07 04:15:00,1.78505,1.7851,1.78385,1.7842,505800000.0
2009-08-07 04:20:00,1.7842,1.7843,1.7838,1.78405,209000000.0
2009-08-07 04:25:00,1.78385,1.7846,1.7838,1.7844,261900000.0
2009-08-07 04:30:00,1.7844,1.785,1.78395,1.7848,230800000.0
2009-08-07 04:35:00,1.7848,1.78495,1.7845,1.78465,357200000.0
2009-08-07 04:40:00,1.78465,1.78525,1.7844,1.7851,295600000.0
2009-08-07 04:45:00,1.78515,1.7852,1.78435,1.7846,181800000.0
2009-08-07 04:50:00,1.78455,1.7848,1.7839,1.78465,285800000.0
2009-08-07 04:55:00,1.78475,1.78495,1.7844,1.7849,203200000.0
2009-08-07 05:00:00,1.78485,1.7849,1.7842,1.7844,165200000.0
2009-08-07 05:05:00,1.7844,1.78505,1.78415,1.78505,265800000.0
2009-08-07 05:10:00,1.7851,1.7855,1.78465,1.78525,281200000.0
2009-08-07 05:15:00,1.78535,1.7857,1.78475,1.7851,353000000.0
2009-08-07 05:20:00,1.7851,1.78575,1.7847,1.7851,400000000.0
2009-08-07 05:25:00,1.7851,1.78525,1.78465,1.78495,297200000.0
2009-08-07 05:30:00,1.78495,1.78495,1.78455,1.78455,238600000.0
2009-08-07 05:35:00,1.78455,1.7849,1.7843,1.7843,224400000.0
2009-08-07 05:40:00,1.7843,1.78445,1.78405,1.78435,255200000.0
2009-08-07 05:45:00,1.7843,1.7849,1.78395,1.78465,392800000.0
2009-08-07 05:50:00,1.7847,1.7852,1.7844,1.78485,325200000.0
2009-08-07 05:55:00,1.7849,1.78535,1.7846,1.78495,426400000.0
2009-08-07 06:00:00,1.7849,1.7849,1.78435,1.78475,191900000.0
2009-08-07 06:05:00,1.78485,1.7849,1.7845,1.7848,396400000.0
2009-08-07 06:10:00,1.7848,1.78515,1.78435,1.785,329000000.0
2009-08-07 06:15:00,1.78505,1.7854,1.7848,1.78505,288000000.0
2009-08-07 06:20:00,1.78505,1.7853,1.78505,1.7852,171400000.0
2009-08-07 06:25:00,1.7852,1.78635,1.78515,1.78585,330000000.0
2009-08-07 06:30:00,1.7859,1.78605,1.78525,1.78555,323400000.0
2009-08-07 06:35:00,1.78555,1.78565,1.7852,1.78535,262400000.0
2009-08-07 06:40:00,1.78535,1.78555,1.78525,1.78545,186600000.0
2009-08-07 06:45:00,1.78535,1.78585,1.78515,1.7852,380400000.0
2009-08-07 06:50:00,1.7852,1.7854,1.7852,1.7853,107200000.0
2009-08-07 06:55:00,1.7853,1.7855,1.78525,1.7853,183000000.0
2009-08-07 07:00:00,1.7853,1.78565,1.78525,1.78565,671100000.0
2009-08-07 07:05:00,1.7856,1.78605,1.78525,1.78595,716000000.0
2009-08-07 07:10:00,1.78595,1.7868,1.7859,1.78625,682100000.0
2009-08-07 07:15:00,1.7862,1.78635,1.7859,1.78625,306200000.0
2009-08-07 07:20:00,1.7864,1.78645,1.78595,1.78615,280400000.0
2009-08-07 07:25:00,1.7862,1.7865,1.78585,1.78645,314400000.0
2009-08-07 07:30:00,1.78645,1.78715,1.7862,1.7871,292300000.0
2009-08-07 07:35:00,1.7871,1.78755,1.7869,1.78755,417400000.0
2009-08-07 07:40:00,1.7873,1.78765,1.7869,1.78705,528800000.0
2009-08-07 07:45:00,1.7871,1.78805,1.78685,1.7879,624100000.0
2009-08-07 07:50:00,1.78795,1.78985,1.7878,1.78975,826800000.0
2009-08-07 07:55:00,1.78985,1.79,1.78845,1.78875,593500000.0
2009-08-07 08:00:00,1.78865,1.78865,1.7876,1.7884,502400000.0
2009-08-07 08:05:00,1.7884,1.7888,1.7875,1.78775,916700000.0
2009-08-07 08:10:00,1.7878,1.78795,1.78695,1.78715,413700000.0
2009-08-07 08:15:00,1.78715,1.78725,1.7868,1.78705,343900000.0
2009-08-07 08:20:00,1.78715,1.78745,1.78705,1.7874,344300000.0
2009-08-07 08:25:00,1.7874,1.78835,1.78605,1.7861,671700000.0
2009-08-07 08:30:00,1.786,1.78645,1.78545,1.7863,855500000.0
2009-08-07 08:35:00,1.78635,1.78745,1.78615,1.7873,559700000.0
2009-08-07 08:40:00,1.7873,1.7878,1.787,1.78735,458000000.0
2009-08-07 08:45:00,1.7873,1.7875,1.786,1.7861,564100000.0
2009-08-07 08:50:00,1.7862,1.7864,1.78525,1.78525,958000000.0
2009-08-07 08:55:00,1.78535,1.7859,1.78465,1.78465,850400000.0
2009-08-07 09:00:00,1.7846,1.7849,1.78385,1.7847,813600000.0
2009-08-07 09:05:00,1.7848,1.78495,1.7816,1.7819,590800000.0
2009-08-07 09:10:00,1.782,1.7829,1.78105,1.7829,583600000.0
2009-08-07 09:15:00,1.7829,1.7829,1.78185,1.7821,462600000.0
2009-08-07 09:20:00,1.7819,1.7822,1.7812,1.78165,545600000.0
2009-08-07 09:25:00,1.78165,1.78265,1.78165,1.78255,525300000.0
2009-08-07 09:30:00,1.78255,1.7832,1.7823,1.78305,557100000.0
2009-08-07 09:35:00,1.78305,1.7833,1.78275,1.78295,642800000.0
2009-08-07 09:40:00,1.78295,1.78335,1.7825,1.78325,640600000.0
2009-08-07 09:45:00,1.78325,1.7833,1.7822,1.7825,377200000.0
2009-08-07 09:50:00,1.78255,1.7828,1.78095,1.78145,623700000.0
2009-08-07 09:55:00,1.7813,1.78235,1.7813,1.78235,474000000.0
2009-08-07 10:00:00,1.78235,1.7831,1.7821,1.78255,733100000.0
2009-08-07 10:05:00,1.78255,1.7839,1.78255,1.78355,499200000.0
2009-08-07 10:10:00,1.7836,1.78425,1.78355,1.7842,588200000.0
2009-08-07 10:15:00,1.7842,1.78425,1.7834,1.7834,683900000.0
2009-08-07 10:20:00,1.78345,1.78355,1.78255,1.783,680300000.0
2009-08-07 10:25:00,1.783,1.7832,1.7814,1.78155,812900000.0
2009-08-07 10:30:00,1.78155,1.78225,1.7809,1.7815,622500000.0
2009-08-07 10:35:00,1.78155,1.7817,1.7808,1.78085,726900000.0
2009-08-07 10:40:00,1.78085,1.781,1.7802,1.7806,817800000.0
2009-08-07 10:45:00,1.7805,1.78085,1.77985,1.78025,556600000.0
2009-08-07 10:50:00,1.7803,1.78065,1.7794,1.78015,651900000.0
2009-08-07 10:55:00,1.78015,1.78085,1.7799,1.7803,587100000.0
2009-08-07 11:00:00,1.7804,1.7809,1.7801,1.78065,360600000.0
2009-08-07 11:05:00,1.7807,1.78095,1.78,1.78045,623700000.0
2009-08-07 11:10:00,1.7805,1.7834,1.7805,1.7829,696100000.0
2009-08-07 11:15:00,1.78295,1.78385,1.7825,1.7828,603900000.0
2009-08-07 11:20:00,1.7829,1.783,1.78215,1.78235,668300000.0
2009-08-07 11:25:00,1.78235,1.78295,1.78215,1.7827,537900000.0
2009-08-07 11:30:00,1.7827,1.7833,1.7823,1.7826,550600000.0
2009-08-07 11:35:00,1.7826,1.7832,1.782,1.7828,1007600000.0
2009-08-07 11:40:00,1.7828,1.7833,1.78125,1.78175,634300000.0
2009-08-07 11:45:00,1.78185,1.7821,1.7813,1.7818,472000000.0
2009-08-07 11:50:00,1.7818,1.7827,1.78165,1.7819,643100000.0
2009-08-07 11:55:00,1.7819,1.78255,1.7817,1.7824,448500000.0
2009-08-07 12:00:00,1.7824,1.7833,1.7824,1.78325,370100000.0
2009-08-07 12:05:00,1.78315,1.78315,1.78225,1.78235,303500000.0
2009-08-07 12:10:00,1.78235,1.7827,1.78235,1.78245,351100000.0
2009-08-07 12:15:00,1.78245,1.7827,1.78215,1.78245,344400000.0
2009-08-07 12:20:00,1.7825,1.7828,1.7818,1.7828,273300000.0
2009-08-07 12:25:00,1.78285,1.7829,1.78245,1.7827,219500000.0
2009-08-07 12:30:00,1.7827,1.7827,1.78235,1.78245,198400000.0
2009-08-07 12:35:00,1.78245,1.7827,1.7823,1.78245,228800000.0
2009-08-07 12:40:00,1.78245,1.7831,1.7824,1.78275,573700000.0
2009-08-07 12:45:00,1.78275,1.783,1.7822,1.78265,554300000.0
2009-08-07 12:50:00,1.7827,1.7831,1.78265,1.78275,358000000.0
2009-08-07 12:55:00,1.78275,1.7832,1.78275,1.78315,516600000.0
2009-08-07 13:00:00,1.7832,1.7837,1.7823,1.78355,530100000.0
2009-08-07 13:05:00,1.78355,1.7836,1.783,1.78325,655000000.0
2009-08-07 13:10:00,1.7833,1.78345,1.78315,1.78335,411600000.0
2009-08-07 13:15:00,1.78335,1.78335,1.78285,1.78315,259400000.0
2009-08-07 13:20:00,1.78305,1.78315,1.7827,1.7827,223800000.0
2009-08-07 13:25:00,1.7827,1.783,1.78225,1.78225,342300000.0
2009-08-07 13:30:00,1.78225,1.78235,1.7818,1.7821,445100000.0
2009-08-07 13:35:00,1.7821,1.7827,1.7818,1.78225,352100000.0
2009-08-07 13:40:00,1.78225,1.78285,1.7818,1.78225,449700000.0
2009-08-07 13:45:00,1.7824,1.78335,1.7821,1.783,517400000.0
2009-08-07 13:50:00,1.783,1.7834,1.78265,1.78335,451400000.0
2009-08-07 13:55:00,1.78325,1.7835,1.78255,1.78255,493200000.0
2009-08-07 14:00:00,1.78255,1.78415,1.78255,1.784,538900000.0
2009-08-07 14:05:00,1.784,1.78425,1.78365,1.78415,481300000.0
2009-08-07 14:10:00,1.7841,1.78465,1.7835,1.7842,544800000.0
2009-08-07 14:15:00,1.7842,1.7843,1.7837,1.784,628700000.0
2009-08-07 14:20:00,1.7841,1.78485,1.78385,1.78475,685100000.0
2009-08-07 14:25:00,1.7848,1.7852,1.78325,1.78385,820600000.0
2009-08-07 14:30:00,1.78385,1.786,1.7779,1.78535,953600002.0
2009-08-07 14:35:00,1.7853,1.7883,1.78405,1.78805,1092200000.0
2009-08-07 14:40:00,1.78805,1.78935,1.78695,1.7884,1271600000.0
2009-08-07 14:45:00,1.7883,1.79225,1.7883,1.79105,1394100000.0
2009-08-07 14:50:00,1.791,1.79325,1.79035,1.79305,1156100000.0
2009-08-07 14:55:00,1.79305,1.794,1.79135,1.79395,1167400000.0
2009-08-07 15:00:00,1.794,1.79565,1.79315,1.79465,1110700000.0
2009-08-07 15:05:00,1.7947,1.79515,1.79265,1.79355,1010500000.0
2009-08-07 15:10:00,1.7936,1.79565,1.7932,1.7951,1386700000.0
2009-08-07 15:15:00,1.7953,1.79585,1.79425,1.7947,1280700000.0
2009-08-07 15:20:00,1.7947,1.79575,1.79445,1.79515,1137600000.0
2009-08-07 15:25:00,1.79515,1.79685,1.795,1.79685,1154200000.0
2009-08-07 15:30:00,1.79685,1.7991,1.79645,1.79835,1343800000.0
2009-08-07 15:35:00,1.79835,1.7984,1.797,1.7976,1321900000.0
2009-08-07 15:40:00,1.7978,1.7988,1.7971,1.79785,1331700000.0
2009-08-07 15:45:00,1.79785,1.79845,1.79765,1.7982,1341500000.0
2009-08-07 15:50:00,1.7984,1.79915,1.7978,1.7983,1916600000.0
2009-08-07 15:55:00,1.7983,1.7983,1.79635,1.79645,914900000.0
2009-08-07 16:00:00,1.79635,1.7967,1.7944,1.7958,1381400000.0
2009-08-07 16:05:00,1.7958,1.7975,1.79555,1.79695,1534599999.0
2009-08-07 16:10:00,1.7969,1.7971,1.796,1.7968,1478400000.0
2009-08-07 16:15:00,1.79675,1.7975,1.7963,1.79645,1316200000.0
2009-08-07 16:20:00,1.79635,1.802,1.79635,1.8015,1253400000.0
2009-08-07 16:25:00,1.8015,1.8027,1.80125,1.80175,1331900000.0
2009-08-07 16:30:00,1.80165,1.8023,1.80145,1.8022,1293300000.0
2009-08-07 16:35:00,1.8022,1.80255,1.80145,1.80205,1434500000.0
2009-08-07 16:40:00,1.80205,1.80475,1.8017,1.80455,1527200000.0
2009-08-07 16:45:00,1.80455,1.80485,1.8033,1.8041,1223900000.0
2009-08-07 16:50:00,1.80415,1.8042,1.80225,1.8024,1299000000.0
2009-08-07 16:55:00,1.80245,1.8028,1.80095,1.8014,1309800000.0
2009-08-07 17:00:00,1.8012,1.80265,1.80085,1.80225,1510700000.0
2009-08-07 17:05:00,1.80235,1.80275,1.8015,1.80225,773600000.0
2009-08-07 17:10:00,1.8022,1.80295,1.80195,1.8023,886000000.0
2009-08-07 17:15:00,1.80225,1.80305,1.8021,1.80275,825700000.0
2009-08-07 17:20:00,1.80275,1.80335,1.8021,1.80335,1015800000.0
2009-08-07 17:25:00,1.8033,1.8034,1.80235,1.80265,747400000.0
2009-08-07 17:30:00,1.80265,1.803,1.80195,1.80285,920600000.0
2009-08-07 17:35:00,1.8029,1.80295,1.802,1.80245,860200000.0
2009-08-07 17:40:00,1.80245,1.8027,1.80185,1.80215,716700000.0
2009-08-07 17:45:00,1.80225,1.8028,1.80175,1.80205,812900000.0
2009-08-07 17:50:00,1.802,1.8042,1.80155,1.8038,986000000.0
2009-08-07 17:55:00,1.80385,1.80535,1.8036,1.8044,1016700000.0
2009-08-07 18:00:00,1.8044,1.8065,1.8041,1.80595,1138100000.0
2009-08-07 18:05:00,1.80595,1.8077,1.8058,1.8067,880500000.0
2009-08-07 18:10:00,1.80655,1.80705,1.8061,1.80615,600800000.0
2009-08-07 18:15:00,1.8064,1.80675,1.8057,1.8058,994900000.0
2009-08-07 18:20:00,1.80575,1.8058,1.80505,1.80525,561900000.0
2009-08-07 18:25:00,1.8051,1.80575,1.8051,1.80555,620500000.0
2009-08-07 18:30:00,1.80555,1.8078,1.8055,1.80775,964700000.0
2009-08-07 18:35:00,1.8078,1.80815,1.80745,1.80795,983700000.0
2009-08-07 18:40:00,1.8078,1.80815,1.8076,1.80765,678000000.0
2009-08-07 18:45:00,1.8077,1.80795,1.807,1.80715,772400000.0
2009-08-07 18:50:00,1.8071,1.80715,1.8067,1.80685,732300000.0
2009-08-07 18:55:00,1.80685,1.8069,1.80615,1.80655,868400000.0
2009-08-07 19:00:00,1.8066,1.80775,1.80625,1.807,1057400000.0
2009-08-07 19:05:00,1.8069,1.8075,1.80615,1.80655,808400000.0
2009-08-07 19:10:00,1.80655,1.8067,1.80605,1.8063,602900000.0
2009-08-07 19:15:00,1.8063,1.8063,1.8044,1.8046,622400000.0
2009-08-07 19:20:00,1.8046,1.80525,1.80415,1.80525,891000000.0
2009-08-07 19:25:00,1.80525,1.80525,1.8031,1.8037,759000000.0
2009-08-07 19:30:00,1.80375,1.804,1.8034,1.8038,559300000.0
2009-08-07 19:35:00,1.8038,1.80415,1.80375,1.8038,695200000.0
2009-08-07 19:40:00,1.8038,1.80405,1.8036,1.80385,580500000.0
2009-08-07 19:45:00,1.80385,1.8043,1.8037,1.8038,488000000.0
2009-08-07 19:50:00,1.8038,1.8043,1.80375,1.8039,605100000.0
2009-08-07 19:55:00,1.8039,1.80485,1.8037,1.8047,511000000.0
2009-08-07 20:00:00,1.80465,1.8055,1.8039,1.80405,565500000.0
2009-08-07 20:05:00,1.8041,1.80585,1.80405,1.80565,1012200000.0
2009-08-07 20:10:00,1.80565,1.8062,1.80555,1.80605,899800000.0
2009-08-07 20:15:00,1.80605,1.8063,1.80565,1.80585,956700000.0
2009-08-07 20:20:00,1.80585,1.80585,1.80525,1.80525,454200000.0
2009-08-07 20:25:00,1.80515,1.80545,1.8049,1.8053,440600000.0
2009-08-07 20:30:00,1.80525,1.80595,1.80515,1.80565,611200000.0
2009-08-07 20:35:00,1.80555,1.8061,1.80545,1.80545,619300000.0
2009-08-07 20:40:00,1.80545,1.80545,1.8047,1.8048,702100000.0
2009-08-07 20:45:00,1.80475,1.80515,1.8046,1.80505,545700000.0
2009-08-07 20:50:00,1.805,1.80565,1.80475,1.80555,367900000.0
2009-08-07 20:55:00,1.80555,1.80555,1.8045,1.80465,704000000.0
2009-08-07 21:00:00,1.80465,1.8049,1.80435,1.80485,560000000.0
2009-08-07 21:05:00,1.8049,1.805,1.80425,1.80485,648800000.0
2009-08-07 21:10:00,1.8048,1.80485,1.80425,1.8044,569100000.0
2009-08-07 21:15:00,1.80445,1.80495,1.8044,1.80465,628600000.0
2009-08-07 21:20:00,1.80465,1.805,1.80445,1.8049,511700000.0
2009-08-07 21:25:00,1.8049,1.8049,1.80435,1.80455,558800000.0
2009-08-07 21:30:00,1.80455,1.8051,1.8042,1.80435,565100000.0
2009-08-07 21:35:00,1.8043,1.8047,1.80415,1.8043,450200000.0
2009-08-07 21:40:00,1.8043,1.80475,1.8043,1.8046,507100000.0
2009-08-07 21:45:00,1.80455,1.8052,1.80425,1.80505,783000000.0
2009-08-07 21:50:00,1.80505,1.80545,1.80475,1.8053,764000000.0
2009-08-07 21:55:00,1.8053,1.80565,1.8046,1.8054,803700000.0
2009-08-07 22:00:00,1.8054,1.8061,1.8051,1.80515,523700000.0
2009-08-07 22:05:00,1.80525,1.8056,1.8048,1.80515,550200000.0
2009-08-07 22:10:00,1.8051,1.8061,1.80465,1.80525,483200000.0
2009-08-07 22:15:00,1.80515,1.80555,1.80505,1.80525,418600000.0
2009-08-07 22:20:00,1.8053,1.80585,1.8051,1.8058,556400000.0
2009-08-07 22:25:00,1.8058,1.80695,1.8058,1.8067,358300000.0
2009-08-07 22:30:00,1.8068,1.8068,1.80595,1.8063,336200000.0
2009-08-07 22:35:00,1.8063,1.8065,1.80615,1.8062,381600000.0
2009-08-07 22:40:00,1.80625,1.80625,1.80505,1.80505,296200000.0
2009-08-07 22:45:00,1.8049,1.80535,1.80475,1.80475,318000000.0
2009-08-07 22:50:00,1.80475,1.8055,1.8038,1.804,472800000.0
2009-08-07 22:55:00,1.804,1.80475,1.8028,1.8029,375600000.0
2009-08-09 23:00:00,1.80365,1.8045,1.802,1.802,173200000.0
2009-08-09 23:05:00,1.80215,1.80335,1.8019,1.80335,71000000.0
2009-08-09 23:10:00,1.8035,1.80365,1.80245,1.80365,173800000.0
2009-08-09 23:15:00,1.80365,1.8038,1.8024,1.80365,107200000.0
2009-08-09 23:20:00,1.80365,1.80365,1.80255,1.80255,15200000.0
2009-08-09 23:25:00,1.8037,1.8037,1.80255,1.8036,9400000.0
2009-08-09 23:30:00,1.8029,1.8032,1.8029,1.80305,27400000.0
2009-08-09 23:35:00,1.80305,1.80315,1.80175,1.8031,36800000.0
2009-08-09 23:40:00,1.8031,1.80314,1.8026,1.803,230000000.0
2009-08-09 23:45:00,1.80305,1.80335,1.80295,1.80335,37300000.0
2009-08-09 23:50:00,1.8033,1.8043,1.8026,1.80325,108100000.0
2009-08-09 23:55:00,1.8034,1.80345,1.80265,1.80298,180200000.0
2009-08-10 00:00:00,1.80335,1.8037,1.80235,1.80325,103600000.0
2009-08-10 00:05:00,1.8033,1.80465,1.8032,1.80465,106500000.0
2009-08-10 00:10:00,1.80465,1.805,1.8044,1.80495,85000000.0
2009-08-10 00:15:00,1.80495,1.805,1.8047,1.8049,41600000.0
2009-08-10 00:20:00,1.8049,1.805,1.8049,1.805,26000000.0
2009-08-10 00:25:00,1.80495,1.8051,1.80495,1.80505,35000000.0
2009-08-10 00:30:00,1.80505,1.80505,1.80485,1.8049,48700000.0
2009-08-10 00:35:00,1.80495,1.80525,1.8047,1.8049,84400000.0
2009-08-10 00:40:00,1.8048,1.805,1.8041,1.80435,247600000.0
2009-08-10 00:45:00,1.80435,1.8047,1.80415,1.80445,239000000.0
2009-08-10 00:50:00,1.8043,1.80495,1.8043,1.80445,139000000.0
2009-08-10 00:55:00,1.80445,1.80485,1.8042,1.80475,270000000.0
2009-08-10 01:00:00,1.8048,1.805,1.80405,1.80475,189400000.0
2009-08-10 01:05:00,1.8047,1.80485,1.80445,1.80465,125100000.0
2009-08-10 01:10:00,1.80475,1.80475,1.8039,1.80445,207900000.0
2009-08-10 01:15:00,1.80445,1.8048,1.80425,1.8046,121300000.0
2009-08-10 01:20:00,1.80465,1.80465,1.80395,1.8044,183900000.0
2009-08-10 01:25:00,1.8044,1.8044,1.8038,1.80415,238600000.0
2009-08-10 01:30:00,1.80415,1.80445,1.804,1.80425,255700000.0
2009-08-10 01:35:00,1.80425,1.8043,1.80395,1.8042,125600000.0
2009-08-10 01:40:00,1.8042,1.8042,1.8039,1.804,95700000.0
2009-08-10 01:45:00,1.804,1.80445,1.80395,1.8044,239900000.0
2009-08-10 01:50:00,1.8044,1.8051,1.8043,1.80465,304500000.0
2009-08-10 01:55:00,1.8046,1.8049,1.8042,1.8044,264500000.0
2009-08-10 02:00:00,1.8044,1.8046,1.8039,1.80405,295100000.0
2009-08-10 02:05:00,1.804,1.80415,1.80335,1.80375,264800000.0
2009-08-10 02:10:00,1.8039,1.8041,1.8037,1.80405,269500000.0
2009-08-10 02:15:00,1.804,1.8047,1.804,1.8045,169300000.0
2009-08-10 02:20:00,1.80445,1.80465,1.8041,1.80425,201900000.0
2009-08-10 02:25:00,1.8044,1.8048,1.804,1.8048,335800000.0
2009-08-10 02:30:00,1.8047,1.8048,1.80425,1.80465,235600000.0
2009-08-10 02:35:00,1.80445,1.80485,1.8041,1.8048,601600000.0
2009-08-10 02:40:00,1.8048,1.8049,1.80435,1.80435,260700000.0
2009-08-10 02:45:00,1.8043,1.8046,1.80405,1.8044,151400000.0
2009-08-10 02:50:00,1.80435,1.80465,1.80415,1.8043,201300000.0
2009-08-10 02:55:00,1.80425,1.8045,1.80395,1.8043,235500000.0
2009-08-10 03:00:00,1.8043,1.80445,1.8041,1.8042,259100000.0
2009-08-10 03:05:00,1.8042,1.80495,1.8042,1.8044,333900000.0
2009-08-10 03:10:00,1.8044,1.80535,1.8044,1.80495,312600000.0
2009-08-10 03:15:00,1.805,1.8054,1.8044,1.80475,322700000.0
2009-08-10 03:20:00,1.80475,1.805,1.80465,1.8048,359500000.0
2009-08-10 03:25:00,1.8048,1.8051,1.80465,1.80475,244700000.0
2009-08-10 03:30:00,1.8048,1.80505,1.8045,1.8046,237900000.0
2009-08-10 03:35:00,1.80465,1.80495,1.8045,1.80495,215500000.0
2009-08-10 03:40:00,1.8049,1.80555,1.80485,1.8053,344500000.0
2009-08-10 03:45:00,1.80535,1.80565,1.8052,1.8053,294400000.0
2009-08-10 03:50:00,1.8053,1.80555,1.8049,1.80505,248900000.0
2009-08-10 03:55:00,1.8051,1.80545,1.80485,1.8052,304600000.0
2009-08-10 04:00:00,1.8051,1.8054,1.8048,1.8054,356000000.0
2009-08-10 04:05:00,1.80535,1.8056,1.8051,1.80535,143600000.0
2009-08-10 04:10:00,1.80535,1.8054,1.80485,1.8053,217300000.0
2009-08-10 04:15:00,1.80525,1.8058,1.80515,1.8054,352200000.0
2009-08-10 04:20:00,1.80535,1.8055,1.805,1.80535,232800000.0
2009-08-10 04:25:00,1.80535,1.8062,1.80525,1.8059,395200000.0
2009-08-10 04:30:00,1.80585,1.8067,1.8058,1.80655,435300000.0
2009-08-10 04:35:00,1.80655,1.80705,1.8061,1.8066,476400000.0
2009-08-10 04:40:00,1.80665,1.8069,1.8062,1.8064,287800000.0
2009-08-10 04:45:00,1.8064,1.8065,1.8059,1.8064,225100000.0
2009-08-10 04:50:00,1.8064,1.80685,1.80605,1.80645,181000000.0
2009-08-10 04:55:00,1.80645,1.80655,1.8061,1.8062,89700000.0
2009-08-10 05:00:00,1.8062,1.8064,1.80575,1.806,188600000.0
2009-08-10 05:05:00,1.806,1.80605,1.80585,1.80595,33000000.0
2009-08-10 05:10:00,1.80585,1.80595,1.80565,1.80595,221900000.0
2009-08-10 05:15:00,1.8059,1.80635,1.8059,1.80615,127600000.0
2009-08-10 05:20:00,1.8062,1.8065,1.80605,1.80625,139000000.0
2009-08-10 05:25:00,1.80625,1.8066,1.8058,1.8059,330100000.0
2009-08-10 05:30:00,1.80595,1.80735,1.8056,1.8071,370100000.0
2009-08-10 05:35:00,1.8071,1.8073,1.8066,1.8067,221100000.0
2009-08-10 05:40:00,1.8067,1.8068,1.8064,1.8064,204600000.0
2009-08-10 05:45:00,1.80635,1.80645,1.80615,1.8064,202000000.0
2009-08-10 05:50:00,1.80635,1.8065,1.8059,1.80625,186000000.0
2009-08-10 05:55:00,1.8062,1.80655,1.8062,1.80655,217000000.0
2009-08-10 06:00:00,1.8065,1.80685,1.80615,1.8068,461600000.0
2009-08-10 06:05:00,1.8068,1.80705,1.80635,1.80645,220800000.0
2009-08-10 06:10:00,1.80645,1.80675,1.80625,1.8065,225900000.0
2009-08-10 06:15:00,1.8065,1.80675,1.8064,1.80665,163600000.0
2009-08-10 06:20:00,1.8067,1.80695,1.8064,1.80665,195300000.0
2009-08-10 06:25:00,1.80665,1.8068,1.80645,1.8068,169200000.0
2009-08-10 06:30:00,1.80675,1.80685,1.80655,1.80675,163800000.0
2009-08-10 06:35:00,1.8067,1.80675,1.80605,1.80655,162600000.0
2009-08-10 06:40:00,1.80655,1.8069,1.8062,1.80675,200900000.0
2009-08-10 06:45:00,1.80675,1.8069,1.8062,1.8066,234400000.0
2009-08-10 06:50:00,1.8065,1.80665,1.80635,1.80655,164800000.0
2009-08-10 06:55:00,1.80665,1.80665,1.80615,1.80625,200300000.0
2009-08-10 07:00:00,1.80615,1.80625,1.8054,1.8055,204500000.0
2009-08-10 07:05:00,1.8055,1.8058,1.80515,1.80565,211600000.0
2009-08-10 07:10:00,1.80575,1.8059,1.8052,1.8055,451600000.0
2009-08-10 07:15:00,1.8055,1.806,1.80535,1.8059,182800000.0
2009-08-10 07:20:00,1.80595,1.80595,1.8054,1.80565,192400000.0
2009-08-10 07:25:00,1.8056,1.80575,1.80545,1.8057,415500000.0
2009-08-10 07:30:00,1.8059,1.80595,1.8049,1.8053,824000000.0
2009-08-10 07:35:00,1.80525,1.80535,1.80395,1.80415,552600000.0
2009-08-10 07:40:00,1.80415,1.80435,1.8035,1.804,444400000.0
2009-08-10 07:45:00,1.804,1.8041,1.80305,1.8033,537300000.0
2009-08-10 07:50:00,1.8033,1.8035,1.8029,1.80305,388900000.0
2009-08-10 07:55:00,1.80305,1.8031,1.80225,1.80225,320400000.0
2009-08-10 08:00:00,1.80225,1.8025,1.80205,1.80215,765900000.0
2009-08-10 08:05:00,1.80205,1.8026,1.8018,1.80205,503800000.0
2009-08-10 08:10:00,1.802,1.8038,1.8015,1.8038,1453300000.0
2009-08-10 08:15:00,1.80385,1.80595,1.80335,1.80415,710200000.0
2009-08-10 08:20:00,1.8041,1.8042,1.8023,1.80265,740000000.0
2009-08-10 08:25:00,1.8027,1.80325,1.80235,1.803,706700000.0
2009-08-10 08:30:00,1.803,1.8036,1.8027,1.80315,757300000.0
2009-08-10 08:35:00,1.8032,1.80385,1.80295,1.8033,671700000.0
2009-08-10 08:40:00,1.80335,1.8034,1.80185,1.8024,653800000.0
2009-08-10 08:45:00,1.8024,1.80285,1.80175,1.8026,507900000.0
2009-08-10 08:50:00,1.8026,1.8037,1.80185,1.8023,848100000.0
2009-08-10 08:55:00,1.80225,1.80225,1.8004,1.8007,672670000.0
2009-08-10 09:00:00,1.80075,1.80155,1.8003,1.8011,848700000.0
2009-08-10 09:05:00,1.8011,1.80135,1.7993,1.80035,956700000.0
2009-08-10 09:10:00,1.80035,1.80055,1.79895,1.79895,559600000.0
2009-08-10 09:15:00,1.79885,1.79995,1.79795,1.7997,844000000.0
2009-08-10 09:20:00,1.7998,1.8002,1.79915,1.8,789200000.0
2009-08-10 09:25:00,1.8,1.8001,1.799,1.79955,976700000.0
2009-08-10 09:30:00,1.79955,1.8,1.79895,1.79995,1163000000.0
2009-08-10 09:35:00,1.79995,1.8002,1.79955,1.8,801600000.0
2009-08-10 09:40:00,1.79985,1.80015,1.79835,1.79965,805700000.0
2009-08-10 09:45:00,1.7996,1.8003,1.79915,1.80005,1075000000.0
2009-08-10 09:50:00,1.8001,1.8001,1.79915,1.79965,803800000.0
2009-08-10 09:55:00,1.7997,1.8003,1.79925,1.7996,675300000.0
2009-08-10 10:00:00,1.7996,1.80055,1.79935,1.8005,988600000.0
2009-08-10 10:05:00,1.8005,1.8007,1.79975,1.80025,833300000.0
2009-08-10 10:10:00,1.8003,1.80065,1.7999,1.8002,785300000.0
2009-08-10 10:15:00,1.8002,1.80105,1.8,1.8006,571600000.0
2009-08-10 10:20:00,1.80065,1.80095,1.8,1.8001,417900000.0
2009-08-10 10:25:00,1.8001,1.80025,1.7993,1.7998,516800000.0
2009-08-10 10:30:00,1.7998,1.80065,1.7994,1.80005,451900000.0
2009-08-10 10:35:00,1.79995,1.80025,1.79965,1.79985,499400000.0
2009-08-10 10:40:00,1.79985,1.80085,1.7996,1.8008,411200000.0
2009-08-10 10:45:00,1.8008,1.8009,1.8001,1.8003,301600000.0
2009-08-10 10:50:00,1.8003,1.8005,1.79955,1.80005,568000000.0
2009-08-10 10:55:00,1.80005,1.80045,1.7997,1.8002,690800000.0
2009-08-10 11:00:00,1.8001,1.80045,1.7988,1.79955,606500000.0
2009-08-10 11:05:00,1.79955,1.80005,1.7993,1.80005,427900000.0
2009-08-10 11:10:00,1.7999,1.80035,1.7997,1.7999,425900000.0
2009-08-10 11:15:00,1.7999,1.80025,1.7997,1.8001,408300000.0
2009-08-10 11:20:00,1.8001,1.80015,1.79945,1.80015,455400000.0
2009-08-10 11:25:00,1.80015,1.8003,1.79985,1.8002,812100000.0
2009-08-10 11:30:00,1.8002,1.80055,1.8,1.8001,620500000.0
2009-08-10 11:35:00,1.8001,1.80085,1.80005,1.80045,561800000.0
2009-08-10 11:40:00,1.8006,1.80065,1.8001,1.8001,526800000.0
2009-08-10 11:45:00,1.8001,1.8006,1.7998,1.80005,409500000.0
2009-08-10 11:50:00,1.8,1.8003,1.79955,1.80005,607700000.0
2009-08-10 11:55:00,1.80005,1.8003,1.79855,1.7989,694200000.0
2009-08-10 12:00:00,1.7989,1.7997,1.7989,1.7992,512900000.0
2009-08-10 12:05:00,1.7992,1.7994,1.79875,1.79875,387100000.0
2009-08-10 12:10:00,1.79875,1.7991,1.79855,1.79875,505100000.0
2009-08-10 12:15:00,1.79875,1.79885,1.79835,1.79845,478800000.0
2009-08-10 12:20:00,1.79845,1.7986,1.79805,1.79805,414100000.0
2009-08-10 12:25:00,1.7981,1.79865,1.7979,1.79815,279000000.0
2009-08-10 12:30:00,1.798,1.79825,1.7977,1.79805,374000000.0
2009-08-10 12:35:00,1.79805,1.7985,1.79785,1.7984,698100000.0
2009-08-10 12:40:00,1.79845,1.7993,1.79835,1.79855,741700000.0
2009-08-10 12:45:00,1.7984,1.7987,1.79805,1.7987,351000000.0
2009-08-10 12:50:00,1.79875,1.79895,1.7983,1.7985,483200000.0
2009-08-10 12:55:00,1.7984,1.7989,1.79775,1.798,593100000.0
2009-08-10 13:00:00,1.798,1.79865,1.7977,1.7984,672200000.0
2009-08-10 13:05:00,1.7985,1.79865,1.79805,1.79825,705800000.0
2009-08-10 13:10:00,1.79825,1.79835,1.79765,1.79795,482500000.0
2009-08-10 13:15:00,1.79795,1.79825,1.7974,1.7977,713200000.0
2009-08-10 13:20:00,1.79775,1.79775,1.79685,1.79715,409400000.0
2009-08-10 13:25:00,1.79715,1.7973,1.7964,1.7965,537700000.0
2009-08-10 13:30:00,1.79655,1.79765,1.79635,1.79735,442300000.0
2009-08-10 13:35:00,1.79735,1.79735,1.7965,1.79735,670500000.0
2009-08-10 13:40:00,1.7973,1.7977,1.7969,1.7972,563100000.0
2009-08-10 13:45:00,1.79725,1.79765,1.79645,1.79725,895200000.0
2009-08-10 13:50:00,1.79725,1.7981,1.79725,1.7974,614800000.0
2009-08-10 13:55:00,1.7975,1.7979,1.79695,1.7972,562700000.0
2009-08-10 14:00:00,1.7972,1.79725,1.7964,1.7967,642700000.0
2009-08-10 14:05:00,1.7967,1.7973,1.7966,1.79665,523500000.0
2009-08-10 14:10:00,1.79665,1.79785,1.79665,1.79765,487800000.0
2009-08-10 14:15:00,1.79765,1.79775,1.79685,1.7972,490300000.0
2009-08-10 14:20:00,1.7971,1.7976,1.79695,1.79725,480200000.0
2009-08-10 14:25:00,1.79715,1.7974,1.79655,1.79735,730000000.0
2009-08-10 14:30:00,1.7973,1.7978,1.79655,1.79675,800100000.0
2009-08-10 14:35:00,1.79675,1.79705,1.7953,1.7961,634300000.0
2009-08-10 14:40:00,1.79605,1.79615,1.7952,1.796,711700000.0
2009-08-10 14:45:00,1.796,1.79665,1.79565,1.7963,638800000.0
2009-08-10 14:50:00,1.79635,1.7974,1.7963,1.7971,1101100000.0
2009-08-10 14:55:00,1.79705,1.79715,1.7956,1.7957,956500000.0
2009-08-10 15:00:00,1.79575,1.7962,1.79535,1.79605,724800000.0
2009-08-10 15:05:00,1.79605,1.79645,1.7954,1.79555,417900000.0
2009-08-10 15:10:00,1.79555,1.7958,1.79505,1.7954,493020000.0
2009-08-10 15:15:00,1.795,1.79645,1.7949,1.7961,663700000.0
2009-08-10 15:20:00,1.796,1.79645,1.7957,1.796,707200000.0
2009-08-10 15:25:00,1.7961,1.7961,1.79495,1.795,494600000.0
2009-08-10 15:30:00,1.795,1.7951,1.7937,1.79425,698900000.0
2009-08-10 15:35:00,1.7943,1.79445,1.79385,1.7941,705600000.0
2009-08-10 15:40:00,1.7941,1.7948,1.79375,1.7939,633500000.0
2009-08-10 15:45:00,1.7938,1.7959,1.7938,1.7954,822300000.0
2009-08-10 15:50:00,1.7954,1.7963,1.79495,1.79625,844300000.0
2009-08-10 15:55:00,1.79625,1.79625,1.7956,1.7957,748000000.0
2009-08-10 16:00:00,1.79565,1.796,1.7949,1.795,726600000.0
2009-08-10 16:05:00,1.795,1.7957,1.79475,1.7957,576500000.0
2009-08-10 16:10:00,1.79555,1.7962,1.795,1.79545,824300000.0
2009-08-10 16:15:00,1.79545,1.79605,1.7952,1.796,916100000.0
2009-08-10 16:20:00,1.79605,1.79615,1.79535,1.7955,718500000.0
2009-08-10 16:25:00,1.7955,1.7961,1.7952,1.79545,619100000.0
2009-08-10 16:30:00,1.79545,1.79575,1.79495,1.7955,573000000.0
2009-08-10 16:35:00,1.79545,1.7958,1.79475,1.7956,574200000.0
2009-08-10 16:40:00,1.79565,1.79605,1.7955,1.79575,541900000.0
2009-08-10 16:45:00,1.7958,1.79595,1.79435,1.79445,506500000.0
2009-08-10 16:50:00,1.7945,1.7946,1.79355,1.79365,632200000.0
2009-08-10 16:55:00,1.79365,1.7938,1.792,1.792,575400000.0
2009-08-10 17:00:00,1.79205,1.79235,1.7911,1.79185,662600000.0
2009-08-10 17:05:00,1.7917,1.7933,1.7913,1.7928,925100000.0
2009-08-10 17:10:00,1.79275,1.793,1.792,1.79285,665200000.0
2009-08-10 17:15:00,1.79275,1.79325,1.7914,1.7918,583700000.0
2009-08-10 17:20:00,1.7918,1.792,1.79095,1.79105,581400000.0
2009-08-10 17:25:00,1.7911,1.7913,1.79055,1.79065,462400000.0
2009-08-10 17:30:00,1.79065,1.79085,1.7893,1.78955,644200000.0
2009-08-10 17:35:00,1.78975,1.79075,1.78955,1.7902,742800000.0
2009-08-10 17:40:00,1.7903,1.79085,1.79015,1.7907,486300000.0
2009-08-10 17:45:00,1.79065,1.79115,1.79055,1.79095,550400000.0
2009-08-10 17:50:00,1.79105,1.7913,1.7894,1.7894,546200000.0
2009-08-10 17:55:00,1.7894,1.7897,1.78885,1.7895,602600000.0
2009-08-10 18:00:00,1.7896,1.78985,1.78875,1.7888,619200000.0
2009-08-10 18:05:00,1.7889,1.7889,1.78745,1.78865,672100000.0
2009-08-10 18:10:00,1.78865,1.7898,1.78845,1.789,558700000.0
2009-08-10 18:15:00,1.789,1.78905,1.7876,1.78785,740400000.0
2009-08-10 18:20:00,1.78785,1.78825,1.7862,1.78625,794900000.0
2009-08-10 18:25:00,1.78625,1.78685,1.78515,1.78555,1011800000.0
2009-08-10 18:30:00,1.7855,1.78665,1.78525,1.78635,771800000.0
2009-08-10 18:35:00,1.78625,1.7865,1.7852,1.78565,779800000.0
2009-08-10 18:40:00,1.7856,1.78825,1.7855,1.7881,1106500000.0
2009-08-10 18:45:00,1.78815,1.7883,1.78755,1.78825,989900000.0
2009-08-10 18:50:00,1.7884,1.78875,1.7877,1.78835,883500000.0
2009-08-10 18:55:00,1.78835,1.7885,1.78745,1.78765,877800000.0
2009-08-10 19:00:00,1.78765,1.78805,1.78715,1.7876,899300000.0
2009-08-10 19:05:00,1.78765,1.7878,1.7863,1.78655,872100000.0
2009-08-10 19:10:00,1.78655,1.787,1.78625,1.7868,1014800000.0
2009-08-10 19:15:00,1.78695,1.78695,1.7847,1.78675,1030800000.0
2009-08-10 19:20:00,1.7869,1.7883,1.78685,1.7875,1479100000.0
2009-08-10 19:25:00,1.78755,1.7882,1.78655,1.78675,1065200000.0
2009-08-10 19:30:00,1.7868,1.78805,1.7866,1.7876,1056400000.0
2009-08-10 19:35:00,1.7875,1.7879,1.7872,1.78745,696900000.0
2009-08-10 19:40:00,1.7875,1.78755,1.787,1.78715,796700000.0
2009-08-10 19:45:00,1.78715,1.78785,1.78715,1.7876,664400000.0
2009-08-10 19:50:00,1.7876,1.788,1.78735,1.7878,711400000.0
2009-08-10 19:55:00,1.7878,1.78865,1.7876,1.7885,558200000.0
2009-08-10 20:00:00,1.78855,1.78865,1.78775,1.78785,836900000.0
2009-08-10 20:05:00,1.78785,1.78835,1.78765,1.78785,673100000.0
2009-08-10 20:10:00,1.78785,1.7879,1.78735,1.78765,718600000.0
2009-08-10 20:15:00,1.78765,1.7884,1.78765,1.7882,648800000.0
2009-08-10 20:20:00,1.7881,1.7883,1.7874,1.78765,689800000.0
2009-08-10 20:25:00,1.7876,1.788,1.78725,1.7878,842200000.0
2009-08-10 20:30:00,1.7878,1.78845,1.7875,1.78835,427600000.0
2009-08-10 20:35:00,1.78835,1.78845,1.78795,1.78815,341300000.0
2009-08-10 20:40:00,1.7881,1.78815,1.78765,1.7879,371300000.0
2009-08-10 20:45:00,1.78785,1.7882,1.78735,1.7876,320300000.0
2009-08-10 20:50:00,1.7876,1.78775,1.7873,1.7877,459300000.0
2009-08-10 20:55:00,1.7877,1.788,1.78715,1.7874,513200000.0
2009-08-10 21:00:00,1.78735,1.7885,1.78735,1.78805,732100000.0
2009-08-10 21:05:00,1.7881,1.78835,1.78685,1.78725,532800000.0
2009-08-10 21:10:00,1.78715,1.7875,1.78705,1.7873,378600000.0
2009-08-10 21:15:00,1.78735,1.78765,1.78725,1.78735,348400000.0
2009-08-10 21:20:00,1.78735,1.7875,1.78695,1.78715,435100000.0
2009-08-10 21:25:00,1.7871,1.7875,1.7868,1.7869,306800000.0
2009-08-10 21:30:00,1.78685,1.7873,1.7868,1.78705,339600000.0
2009-08-10 21:35:00,1.78705,1.78705,1.78665,1.78665,287300000.0
2009-08-10 21:40:00,1.78665,1.7869,1.7866,1.78675,375200000.0
2009-08-10 21:45:00,1.7867,1.7871,1.7867,1.7868,635200000.0
2009-08-10 21:50:00,1.78675,1.7873,1.7867,1.7873,346700000.0
2009-08-10 21:55:00,1.7873,1.7873,1.78685,1.78725,344300000.0
2009-08-10 22:00:00,1.7873,1.7877,1.78685,1.7874,325800000.0
2009-08-10 22:05:00,1.78735,1.788,1.78735,1.7877,447500000.0
2009-08-10 22:10:00,1.78775,1.7882,1.78765,1.788,187500000.0
2009-08-10 22:15:00,1.78805,1.7885,1.78785,1.78835,203600000.0
2009-08-10 22:20:00,1.78835,1.78835,1.7878,1.7881,341300000.0
2009-08-10 22:25:00,1.78805,1.7882,1.78785,1.78805,316700000.0
2009-08-10 22:30:00,1.78805,1.78825,1.78775,1.7879,254000000.0
2009-08-10 22:35:00,1.7879,1.788,1.78655,1.7868,446400000.0
2009-08-10 22:40:00,1.7868,1.78725,1.7867,1.78725,159900000.0
2009-08-10 22:45:00,1.7873,1.7874,1.787,1.78705,383500000.0
2009-08-10 22:50:00,1.78705,1.78765,1.787,1.78765,635700000.0
2009-08-10 22:55:00,1.78765,1.78885,1.7875,1.78885,441600000.0
2009-08-10 23:00:00,1.78885,1.78885,1.7875,1.7882,307000000.0
2009-08-10 23:05:00,1.7883,1.7886,1.7876,1.78835,129400000.0
2009-08-10 23:10:00,1.78835,1.789,1.7878,1.7885,251500000.0
2009-08-10 23:15:00,1.78835,1.78895,1.788,1.78815,177000000.0
2009-08-10 23:20:00,1.788,1.78855,1.788,1.78825,213100000.0
2009-08-10 23:25:00,1.7883,1.7885,1.78778,1.7884,139200000.0
2009-08-10 23:30:00,1.7884,1.78855,1.78815,1.78835,201900000.0
2009-08-10 23:35:00,1.78835,1.7893,1.7882,1.7889,313600000.0
2009-08-10 23:40:00,1.7889,1.7895,1.7885,1.78875,255400000.0
2009-08-10 23:45:00,1.7889,1.789,1.7881,1.7882,247500000.0
2009-08-10 23:50:00,1.7882,1.78875,1.7882,1.78875,82300000.0
2009-08-10 23:55:00,1.78875,1.789,1.78825,1.78825,97600000.0
2009-08-11 00:00:00,1.78815,1.78815,1.7877,1.78785,105600000.0
2009-08-11 00:05:00,1.78785,1.788,1.7878,1.788,77000000.0
2009-08-11 00:10:00,1.78785,1.78885,1.7878,1.7883,224700000.0
2009-08-11 00:15:00,1.7883,1.78865,1.78825,1.7885,127600000.0
2009-08-11 00:20:00,1.78845,1.78905,1.7884,1.78875,96200000.0
2009-08-11 00:25:00,1.78875,1.7889,1.7887,1.7888,97700000.0
2009-08-11 00:30:00,1.7888,1.789,1.78875,1.78885,84400000.0
2009-08-11 00:35:00,1.78885,1.78895,1.7881,1.7882,159200000.0
2009-08-11 00:40:00,1.78825,1.7885,1.7882,1.7885,83200000.0
2009-08-11 00:45:00,1.7885,1.7886,1.78835,1.78855,134000000.0
2009-08-11 00:50:00,1.7886,1.7888,1.7883,1.7884,166000000.0
2009-08-11 00:55:00,1.7884,1.7884,1.78755,1.7878,170500000.0
2009-08-11 01:00:00,1.78795,1.78885,1.78795,1.78875,285700000.0
2009-08-11 01:05:00,1.78875,1.78905,1.78845,1.7886,304800000.0
2009-08-11 01:10:00,1.7885,1.789,1.78835,1.78885,175900000.0
2009-08-11 01:15:00,1.7888,1.78885,1.78845,1.78845,122400000.0
2009-08-11 01:20:00,1.78845,1.7886,1.7882,1.7882,160200000.0
2009-08-11 01:25:00,1.7882,1.78855,1.7878,1.78795,214000000.0
2009-08-11 01:30:00,1.7879,1.78815,1.7879,1.7881,106100000.0
2009-08-11 01:35:00,1.788,1.78845,1.788,1.7884,102700000.0
2009-08-11 01:40:00,1.7884,1.7886,1.7882,1.7886,192700000.0
2009-08-11 01:45:00,1.78855,1.7887,1.78855,1.7887,77100000.0
2009-08-11 01:50:00,1.78865,1.7891,1.78845,1.7887,323800000.0
2009-08-11 01:55:00,1.78865,1.78885,1.7885,1.78885,75700000.0
2009-08-11 02:00:00,1.7888,1.7892,1.7888,1.7889,142500000.0
2009-08-11 02:05:00,1.7889,1.7899,1.78875,1.7895,380200000.0
2009-08-11 02:10:00,1.78945,1.78995,1.78925,1.7899,293800000.0
2009-08-11 02:15:00,1.7899,1.79095,1.78975,1.7901,366300000.0
2009-08-11 02:20:00,1.7902,1.7906,1.79,1.7904,211200000.0
2009-08-11 02:25:00,1.7905,1.7913,1.7905,1.79115,269200000.0
2009-08-11 02:30:00,1.79115,1.79125,1.79055,1.79055,240600000.0
2009-08-11 02:35:00,1.7906,1.7911,1.7902,1.7903,360700000.0
2009-08-11 02:40:00,1.7903,1.7903,1.7896,1.7901,279400000.0
2009-08-11 02:45:00,1.79015,1.7904,1.7897,1.7901,251900000.0
2009-08-11 02:50:00,1.7901,1.7904,1.78995,1.79035,171700000.0
2009-08-11 02:55:00,1.7902,1.79065,1.78975,1.7906,339700000.0
2009-08-11 03:00:00,1.7906,1.7911,1.79055,1.79085,314400000.0
2009-08-11 03:05:00,1.79085,1.79105,1.7904,1.79075,220500000.0
2009-08-11 03:10:00,1.79075,1.79125,1.7906,1.7911,260200000.0
2009-08-11 03:15:00,1.79105,1.79125,1.7909,1.79125,175000000.0
2009-08-11 03:20:00,1.7913,1.7913,1.7901,1.7906,246200000.0
2009-08-11 03:25:00,1.7906,1.7906,1.7897,1.78985,231300000.0
2009-08-11 03:30:00,1.78985,1.79025,1.78945,1.78985,281100000.0
2009-08-11 03:35:00,1.78995,1.79105,1.78995,1.7907,270500000.0
2009-08-11 03:40:00,1.7908,1.7909,1.7902,1.7906,282500000.0
2009-08-11 03:45:00,1.7906,1.7907,1.7898,1.7901,271500000.0
2009-08-11 03:50:00,1.7901,1.7902,1.7894,1.7897,195200000.0
2009-08-11 03:55:00,1.78965,1.7898,1.78925,1.7896,250700000.0
2009-08-11 04:00:00,1.78965,1.78975,1.7884,1.7887,521300000.0
2009-08-11 04:05:00,1.78875,1.7889,1.78835,1.7885,238300000.0
2009-08-11 04:10:00,1.7885,1.7886,1.7883,1.7886,187100000.0
2009-08-11 04:15:00,1.78855,1.7892,1.7884,1.789,236600000.0
2009-08-11 04:20:00,1.789,1.78915,1.78875,1.78895,154400000.0
2009-08-11 04:25:00,1.78895,1.78905,1.7886,1.7888,222800000.0
2009-08-11 04:30:00,1.7888,1.7889,1.78805,1.78865,379500000.0
2009-08-11 04:35:00,1.78865,1.78935,1.78815,1.789,319100000.0
2009-08-11 04:40:00,1.789,1.7892,1.78875,1.7889,227300000.0
2009-08-11 04:45:00,1.7889,1.789,1.7871,1.7872,333200000.0
2009-08-11 04:50:00,1.787,1.7878,1.7865,1.7875,292800000.0
2009-08-11 04:55:00,1.78755,1.78855,1.7867,1.78825,346500000.0
2009-08-11 05:00:00,1.7883,1.7884,1.78755,1.78755,229300000.0
2009-08-11 05:05:00,1.78755,1.78775,1.78735,1.7874,93000000.0
2009-08-11 05:10:00,1.7874,1.78775,1.78735,1.7876,77000000.0
2009-08-11 05:15:00,1.78765,1.78845,1.7876,1.78825,145500000.0
2009-08-11 05:20:00,1.7883,1.78845,1.78765,1.78835,297600000.0
2009-08-11 05:25:00,1.7883,1.7889,1.7882,1.7887,212700000.0
2009-08-11 05:30:00,1.7887,1.7888,1.7882,1.7885,216600000.0
2009-08-11 05:35:00,1.7885,1.78985,1.78825,1.7895,156700000.0
2009-08-11 05:40:00,1.7895,1.7895,1.7885,1.7887,257600000.0
2009-08-11 05:45:00,1.7887,1.78905,1.7884,1.7888,293800000.0
2009-08-11 05:50:00,1.7888,1.7889,1.78855,1.7888,239400000.0
2009-08-11 05:55:00,1.7888,1.78885,1.78845,1.78875,221300000.0
2009-08-11 06:00:00,1.78875,1.789,1.78855,1.7886,107000000.0
2009-08-11 06:05:00,1.7886,1.789,1.7886,1.7888,165000000.0
2009-08-11 06:10:00,1.78885,1.78935,1.78885,1.7893,182400000.0
2009-08-11 06:15:00,1.78935,1.78945,1.78895,1.78905,169800000.0
2009-08-11 06:20:00,1.78905,1.78925,1.78875,1.7888,147100000.0
2009-08-11 06:25:00,1.78885,1.78925,1.78875,1.78885,167900000.0
2009-08-11 06:30:00,1.78885,1.78965,1.7887,1.78905,243400000.0
2009-08-11 06:35:00,1.78905,1.7894,1.7889,1.78915,211700000.0
2009-08-11 06:40:00,1.7891,1.78925,1.7882,1.7885,269900000.0
2009-08-11 06:45:00,1.78845,1.78895,1.78835,1.7887,269800000.0
2009-08-11 06:50:00,1.7887,1.7887,1.7883,1.7886,280400000.0
2009-08-11 06:55:00,1.7885,1.7887,1.78835,1.7885,275800000.0
2009-08-11 07:00:00,1.78855,1.7889,1.7885,1.7886,243800000.0
2009-08-11 07:05:00,1.7886,1.7886,1.7882,1.78835,190100000.0
2009-08-11 07:10:00,1.78835,1.7884,1.78815,1.78835,102000000.0
2009-08-11 07:15:00,1.78835,1.78875,1.7883,1.78845,202100000.0
2009-08-11 07:20:00,1.78845,1.7887,1.78835,1.78855,176000000.0
2009-08-11 07:25:00,1.78855,1.78885,1.7885,1.7888,183100000.0
2009-08-11 07:30:00,1.7888,1.7888,1.7884,1.78845,168000000.0
2009-08-11 07:35:00,1.7884,1.7885,1.78775,1.78815,213800000.0
2009-08-11 07:40:00,1.78815,1.789,1.7878,1.78885,293600000.0
2009-08-11 07:45:00,1.7889,1.78965,1.7884,1.78885,270600000.0
2009-08-11 07:50:00,1.78885,1.7897,1.7888,1.78965,365900000.0
2009-08-11 07:55:00,1.7897,1.7897,1.7879,1.789,370000000.0
2009-08-11 08:00:00,1.7892,1.78935,1.78785,1.78855,690100000.0
2009-08-11 08:05:00,1.78855,1.7889,1.78785,1.788,592600000.0
2009-08-11 08:10:00,1.788,1.7885,1.7879,1.788,610300000.0
2009-08-11 08:15:00,1.78805,1.78855,1.7876,1.7878,674400000.0
2009-08-11 08:20:00,1.7879,1.7883,1.7874,1.78815,642100000.0
2009-08-11 08:25:00,1.78815,1.7886,1.7873,1.7873,760900000.0
2009-08-11 08:30:00,1.78725,1.7891,1.78715,1.789,736000000.0
2009-08-11 08:35:00,1.78915,1.7892,1.7882,1.78835,531600000.0
2009-08-11 08:40:00,1.78835,1.78835,1.78735,1.7876,636000000.0
2009-08-11 08:45:00,1.7874,1.78765,1.78685,1.78755,582500000.0
2009-08-11 08:50:00,1.78755,1.788,1.78715,1.78715,587600000.0
2009-08-11 08:55:00,1.78715,1.7875,1.7863,1.7868,1273800000.0
2009-08-11 09:00:00,1.78675,1.787,1.7847,1.7847,912500000.0
2009-08-11 09:05:00,1.7847,1.7848,1.78245,1.7834,859300000.0
2009-08-11 09:10:00,1.7834,1.78465,1.7829,1.7846,660000000.0
2009-08-11 09:15:00,1.7846,1.7848,1.7842,1.78475,564500000.0
2009-08-11 09:20:00,1.78465,1.78515,1.78435,1.7848,556400000.0
2009-08-11 09:25:00,1.7848,1.7851,1.78335,1.78345,582200000.0
2009-08-11 09:30:00,1.7835,1.7842,1.7822,1.78245,589700000.0
2009-08-11 09:35:00,1.78245,1.78265,1.78105,1.78165,567400000.0
2009-08-11 09:40:00,1.78165,1.78215,1.78045,1.7821,488200000.0
2009-08-11 09:45:00,1.7822,1.7822,1.78095,1.78185,446200000.0
2009-08-11 09:50:00,1.7819,1.78275,1.78175,1.7826,458300000.0
2009-08-11 09:55:00,1.78255,1.7836,1.7823,1.7831,450800000.0
2009-08-11 10:00:00,1.78315,1.78375,1.78295,1.7833,533000000.0
2009-08-11 10:05:00,1.7833,1.7837,1.7828,1.7834,812500000.0
2009-08-11 10:10:00,1.7834,1.7835,1.78255,1.78315,1085100000.0
2009-08-11 10:15:00,1.7831,1.7838,1.783,1.7836,1263200000.0
2009-08-11 10:20:00,1.7836,1.78395,1.7831,1.78385,1238800000.0
2009-08-11 10:25:00,1.78385,1.7855,1.78385,1.785,840500000.0
2009-08-11 10:30:00,1.78475,1.7851,1.78415,1.78455,951100000.0
2009-08-11 10:35:00,1.78475,1.7849,1.784,1.7841,1199900000.0
2009-08-11 10:40:00,1.78395,1.7849,1.78385,1.78465,816400000.0
2009-08-11 10:45:00,1.7848,1.7852,1.7842,1.7842,1003500000.0
2009-08-11 10:50:00,1.7842,1.7842,1.7821,1.7827,669400000.0
2009-08-11 10:55:00,1.78232,1.78255,1.78179,1.7823,1092900000.0
2009-08-11 11:00:00,1.7823,1.78375,1.7822,1.7826,875700000.0
2009-08-11 11:05:00,1.7826,1.78335,1.7822,1.783,700500000.0
2009-08-11 11:10:00,1.783,1.7838,1.78255,1.78345,867000000.0
2009-08-11 11:15:00,1.7834,1.78365,1.7822,1.78225,756600000.0
2009-08-11 11:20:00,1.78225,1.7828,1.7817,1.7822,862500000.0
2009-08-11 11:25:00,1.7822,1.7828,1.7819,1.7823,712500000.0
2009-08-11 11:30:00,1.7822,1.7833,1.78215,1.78235,828200000.0
2009-08-11 11:35:00,1.7824,1.78275,1.7819,1.7822,785300000.0
2009-08-11 11:40:00,1.7822,1.78255,1.7816,1.7825,839500000.0
2009-08-11 11:45:00,1.7823,1.7828,1.78195,1.78265,727800000.0
2009-08-11 11:50:00,1.78265,1.78365,1.78195,1.78235,1090200000.0
2009-08-11 11:55:00,1.7823,1.78255,1.7809,1.78145,1143600000.0
2009-08-11 12:00:00,1.78145,1.7823,1.78135,1.7819,707600000.0
2009-08-11 12:05:00,1.78185,1.7821,1.78105,1.7812,730100000.0
2009-08-11 12:10:00,1.78115,1.78215,1.78085,1.7819,1877100000.0
2009-08-11 12:15:00,1.7819,1.7832,1.78145,1.78315,1475800000.0
2009-08-11 12:20:00,1.78315,1.7833,1.7824,1.78245,598400000.0
2009-08-11 12:25:00,1.78245,1.78295,1.78165,1.78195,688600000.0
2009-08-11 12:30:00,1.78195,1.782,1.78105,1.78105,446600000.0
2009-08-11 12:35:00,1.7811,1.7819,1.78075,1.7809,594900000.0
2009-08-11 12:40:00,1.78085,1.7815,1.7805,1.7814,744200000.0
2009-08-11 12:45:00,1.78135,1.78225,1.7801,1.7806,549600000.0
2009-08-11 12:50:00,1.7806,1.7816,1.7804,1.781,444100000.0
2009-08-11 12:55:00,1.781,1.7816,1.78085,1.7813,800400000.0
2009-08-11 13:00:00,1.78135,1.78165,1.78085,1.7815,822600000.0
2009-08-11 13:05:00,1.78155,1.782,1.78095,1.78095,704200000.0
2009-08-11 13:10:00,1.781,1.78215,1.78085,1.78205,791300000.0
2009-08-11 13:15:00,1.782,1.78265,1.7804,1.78165,907000000.0
2009-08-11 13:20:00,1.78165,1.7829,1.7815,1.7821,780200000.0
2009-08-11 13:25:00,1.7821,1.78255,1.7811,1.78185,791800000.0
2009-08-11 13:30:00,1.78195,1.78245,1.7814,1.7819,695600000.0
2009-08-11 13:35:00,1.7819,1.78255,1.7817,1.782,525600000.0
2009-08-11 13:40:00,1.78195,1.78205,1.7805,1.7807,690500000.0
2009-08-11 13:45:00,1.7807,1.7818,1.7803,1.7818,1348000000.0
2009-08-11 13:50:00,1.7818,1.78215,1.7811,1.7818,849800000.0
2009-08-11 13:55:00,1.7818,1.78235,1.78145,1.7816,830700000.0
2009-08-11 14:00:00,1.78155,1.78195,1.7807,1.78135,592100000.0
2009-08-11 14:05:00,1.7814,1.78235,1.78075,1.7808,721000000.0
2009-08-11 14:10:00,1.78085,1.78245,1.7806,1.78235,761500000.0
2009-08-11 14:15:00,1.7824,1.78265,1.78155,1.7819,684600000.0
2009-08-11 14:20:00,1.78185,1.78225,1.7808,1.78225,711500000.0
2009-08-11 14:25:00,1.78225,1.7825,1.7818,1.7822,713100000.0
2009-08-11 14:30:00,1.78225,1.78265,1.7817,1.7826,701800000.0
2009-08-11 14:35:00,1.7826,1.78295,1.78225,1.7827,652800000.0
2009-08-11 14:40:00,1.7826,1.78415,1.78255,1.78405,682500000.0
2009-08-11 14:45:00,1.7841,1.7846,1.7841,1.78435,1671700000.0
2009-08-11 14:50:00,1.78435,1.78495,1.7841,1.78475,1154200000.0
2009-08-11 14:55:00,1.78475,1.78545,1.7846,1.785,648600000.0
2009-08-11 15:00:00,1.7849,1.7852,1.78425,1.78485,889000000.0
2009-08-11 15:05:00,1.7849,1.78515,1.7841,1.78485,756700000.0
2009-08-11 15:10:00,1.78495,1.78505,1.7839,1.7843,1180800000.0
2009-08-11 15:15:00,1.7842,1.7847,1.78395,1.784,682700000.0
2009-08-11 15:20:00,1.78405,1.78415,1.78355,1.784,805600000.0
2009-08-11 15:25:00,1.784,1.7843,1.7837,1.78385,662600000.0
2009-08-11 15:30:00,1.784,1.7846,1.78375,1.78435,969800000.0
2009-08-11 15:35:00,1.78435,1.7849,1.78385,1.78445,1205600000.0
2009-08-11 15:40:00,1.78445,1.7858,1.7842,1.78495,1051900000.0
2009-08-11 15:45:00,1.78495,1.78525,1.7844,1.78475,995400000.0
2009-08-11 15:50:00,1.78475,1.785,1.7845,1.78465,697800000.0
2009-08-11 15:55:00,1.78465,1.7856,1.78465,1.78535,817100000.0
2009-08-11 16:00:00,1.78535,1.786,1.7847,1.78475,835000000.0
2009-08-11 16:05:00,1.78475,1.78545,1.78405,1.78425,837800000.0
2009-08-11 16:10:00,1.78405,1.78445,1.7838,1.784,1173800000.0
2009-08-11 16:15:00,1.7842,1.7844,1.78345,1.78375,838100000.0
2009-08-11 16:20:00,1.78375,1.7839,1.7826,1.7827,1304200000.0
2009-08-11 16:25:00,1.7827,1.7833,1.78225,1.7827,693700000.0
2009-08-11 16:30:00,1.7827,1.78305,1.782,1.7826,742500000.0
2009-08-11 16:35:00,1.7827,1.78385,1.78265,1.78365,887800000.0
2009-08-11 16:40:00,1.78375,1.78525,1.78375,1.78495,719300000.0
2009-08-11 16:45:00,1.785,1.7858,1.78485,1.7851,703000000.0
2009-08-11 16:50:00,1.7852,1.786,1.7847,1.78535,991300000.0
2009-08-11 16:55:00,1.78535,1.78565,1.78425,1.78425,897300000.0
2009-08-11 17:00:00,1.78435,1.78455,1.7836,1.7838,1204500000.0
2009-08-11 17:05:00,1.78365,1.7839,1.78325,1.78385,924500000.0
2009-08-11 17:10:00,1.7839,1.7844,1.78365,1.7844,997300000.0
2009-08-11 17:15:00,1.7844,1.7854,1.7842,1.78505,858800000.0
2009-08-11 17:20:00,1.78515,1.7861,1.7851,1.78605,746100000.0
2009-08-11 17:25:00,1.78605,1.78735,1.78595,1.78655,660300000.0
2009-08-11 17:30:00,1.78655,1.78675,1.7862,1.78645,823100000.0
2009-08-11 17:35:00,1.78645,1.78685,1.786,1.78615,865700000.0
2009-08-11 17:40:00,1.78605,1.7867,1.78605,1.7866,1125100000.0
2009-08-11 17:45:00,1.78665,1.7872,1.7863,1.78695,1270500000.0
2009-08-11 17:50:00,1.787,1.7871,1.78635,1.78675,682100000.0
2009-08-11 17:55:00,1.7867,1.78705,1.7858,1.78595,665700000.0
2009-08-11 18:00:00,1.786,1.78645,1.7851,1.78535,673500000.0
2009-08-11 18:05:00,1.78535,1.7854,1.78375,1.78395,531600000.0
2009-08-11 18:10:00,1.78395,1.7841,1.78355,1.78375,450600000.0
2009-08-11 18:15:00,1.7838,1.7838,1.7825,1.7827,557200000.0
2009-08-11 18:20:00,1.7827,1.7837,1.78235,1.7834,475000000.0
2009-08-11 18:25:00,1.78335,1.78375,1.783,1.7833,378900000.0
2009-08-11 18:30:00,1.78325,1.7834,1.7828,1.783,425400000.0
2009-08-11 18:35:00,1.783,1.78385,1.7828,1.7836,536000000.0
2009-08-11 18:40:00,1.78365,1.7838,1.78335,1.7837,352900000.0
2009-08-11 18:45:00,1.78365,1.78395,1.78335,1.7835,484400000.0
2009-08-11 18:50:00,1.7835,1.7838,1.7833,1.7835,528800000.0
2009-08-11 18:55:00,1.78355,1.78375,1.7828,1.7828,474200000.0
2009-08-11 19:00:00,1.7828,1.78295,1.7816,1.78205,905400000.0
2009-08-11 19:05:00,1.78205,1.7825,1.782,1.78235,816000000.0
2009-08-11 19:10:00,1.78195,1.78245,1.7818,1.78205,556300000.0
2009-08-11 19:15:00,1.78205,1.78255,1.7819,1.78225,490200000.0
2009-08-11 19:20:00,1.78225,1.7827,1.782,1.78225,703900000.0
2009-08-11 19:25:00,1.78225,1.78305,1.78225,1.78255,675500000.0
2009-08-11 19:30:00,1.7825,1.783,1.78245,1.78265,815300000.0
2009-08-11 19:35:00,1.7826,1.7826,1.78185,1.7822,631300000.0
2009-08-11 19:40:00,1.78225,1.78255,1.782,1.7822,709000000.0
2009-08-11 19:45:00,1.7822,1.78275,1.78215,1.78275,589700000.0
2009-08-11 19:50:00,1.78275,1.78285,1.7824,1.7826,698200000.0
2009-08-11 19:55:00,1.78265,1.7828,1.78215,1.7822,746900000.0
2009-08-11 20:00:00,1.7822,1.7822,1.78145,1.78165,419900000.0
2009-08-11 20:05:00,1.7816,1.7819,1.7814,1.78185,347600000.0
2009-08-11 20:10:00,1.7819,1.7821,1.7817,1.7818,283900000.0
2009-08-11 20:15:00,1.78185,1.782,1.7816,1.78195,226200000.0
2009-08-11 20:20:00,1.78195,1.78215,1.7816,1.7817,289900000.0
2009-08-11 20:25:00,1.7817,1.7823,1.7817,1.78225,263500000.0
2009-08-11 20:30:00,1.78225,1.78225,1.78165,1.7817,528900000.0
2009-08-11 20:35:00,1.7817,1.78215,1.78165,1.78205,480400000.0
2009-08-11 20:40:00,1.78205,1.7826,1.78185,1.78215,666100000.0
2009-08-11 20:45:00,1.78205,1.7826,1.78185,1.78215,762000000.0
2009-08-11 20:50:00,1.78215,1.7826,1.78195,1.7825,675000000.0
2009-08-11 20:55:00,1.7825,1.78265,1.78185,1.7821,670500000.0
2009-08-11 21:00:00,1.78215,1.78235,1.7819,1.78215,427000000.0
2009-08-11 21:05:00,1.7821,1.78285,1.78205,1.78275,438800000.0
2009-08-11 21:10:00,1.7828,1.7833,1.7825,1.78295,704300000.0
2009-08-11 21:15:00,1.78295,1.78325,1.78285,1.78295,194800000.0
2009-08-11 21:20:00,1.78295,1.783,1.78235,1.78265,388600000.0
2009-08-11 21:25:00,1.7826,1.7826,1.78205,1.78255,452400000.0
2009-08-11 21:30:00,1.78255,1.7828,1.78215,1.78235,329100000.0
2009-08-11 21:35:00,1.78235,1.78265,1.78215,1.78255,236900000.0
2009-08-11 21:40:00,1.7826,1.7826,1.7823,1.7824,230000000.0
2009-08-11 21:45:00,1.7824,1.7827,1.78225,1.7827,315800000.0
2009-08-11 21:50:00,1.78265,1.7829,1.78235,1.78255,507900000.0
2009-08-11 21:55:00,1.7826,1.78295,1.7823,1.7828,294900000.0
2009-08-11 22:00:00,1.7828,1.78295,1.7821,1.78215,422000000.0
2009-08-11 22:05:00,1.7822,1.78235,1.78175,1.78205,199700000.0
2009-08-11 22:10:00,1.7821,1.7824,1.78205,1.7822,183000000.0
2009-08-11 22:15:00,1.7822,1.78245,1.78175,1.78185,302600000.0
2009-08-11 22:20:00,1.78185,1.7821,1.78185,1.78195,211900000.0
2009-08-11 22:25:00,1.78195,1.78285,1.78185,1.78245,196400000.0
2009-08-11 22:30:00,1.78245,1.7826,1.78215,1.7824,144200000.0
2009-08-11 22:35:00,1.7824,1.7827,1.7821,1.7827,149000000.0
2009-08-11 22:40:00,1.78255,1.78285,1.78225,1.78235,95300000.0
2009-08-11 22:45:00,1.78235,1.7824,1.78195,1.7821,316480000.0
2009-08-11 22:50:00,1.7821,1.7829,1.7821,1.78255,329800000.0
2009-08-11 22:55:00,1.7826,1.78285,1.78215,1.7825,152900000.0
2009-08-11 23:00:00,1.78255,1.7826,1.78205,1.78225,85900000.0
2009-08-11 23:05:00,1.78225,1.78255,1.78205,1.78225,110700000.0
2009-08-11 23:10:00,1.78225,1.78355,1.7822,1.78275,255300000.0
2009-08-11 23:15:00,1.78275,1.7828,1.78205,1.7821,127100000.0
2009-08-11 23:20:00,1.78215,1.7825,1.78205,1.7821,100200000.0
2009-08-11 23:25:00,1.78215,1.7825,1.78205,1.7825,78700000.0
2009-08-11 23:30:00,1.78245,1.78315,1.78235,1.78265,188300000.0
2009-08-11 23:35:00,1.78265,1.7829,1.7824,1.78255,107500000.0
2009-08-11 23:40:00,1.78255,1.7831,1.7824,1.7829,271100000.0
2009-08-11 23:45:00,1.78285,1.783,1.78245,1.7825,74300000.0
2009-08-11 23:50:00,1.78237,1.78265,1.78227,1.7826,115200000.0
2009-08-11 23:55:00,1.78265,1.7827,1.7821,1.78245,125800000.0
2009-08-12 00:00:00,1.78235,1.78305,1.7823,1.78305,250500000.0
2009-08-12 00:05:00,1.783,1.78305,1.78235,1.7828,208000000.0
2009-08-12 00:10:00,1.7828,1.783,1.78265,1.78285,112900000.0
2009-08-12 00:15:00,1.78295,1.7832,1.78245,1.7829,117200000.0
2009-08-12 00:20:00,1.78285,1.78345,1.7828,1.78345,133600000.0
2009-08-12 00:25:00,1.7834,1.7834,1.78225,1.78315,158800000.0
2009-08-12 00:30:00,1.78315,1.7836,1.7824,1.783,168000000.0
2009-08-12 00:35:00,1.7831,1.78325,1.78285,1.78295,110200000.0
2009-08-12 00:40:00,1.783,1.7836,1.7828,1.7835,89300000.0
2009-08-12 00:45:00,1.78345,1.7836,1.78265,1.783,141900000.0
2009-08-12 00:50:00,1.78305,1.78305,1.7829,1.78295,44000000.0
2009-08-12 00:55:00,1.78295,1.78325,1.7827,1.78325,76000000.0
2009-08-12 01:00:00,1.7833,1.7836,1.78285,1.7832,163700000.0
2009-08-12 01:05:00,1.7832,1.78335,1.7829,1.78295,91800000.0
2009-08-12 01:10:00,1.7829,1.7832,1.7829,1.78305,74000000.0
2009-08-12 01:15:00,1.78305,1.78345,1.78295,1.78325,76800000.0
2009-08-12 01:20:00,1.78325,1.7833,1.783,1.7831,206500000.0
2009-08-12 01:25:00,1.783,1.78325,1.7829,1.78315,111200000.0
2009-08-12 01:30:00,1.78315,1.78325,1.7829,1.7831,155000000.0
2009-08-12 01:35:00,1.7831,1.7832,1.7828,1.783,149900000.0
2009-08-12 01:40:00,1.78305,1.7833,1.7829,1.78295,156500000.0
2009-08-12 01:45:00,1.7829,1.7832,1.7829,1.78315,224500000.0
2009-08-12 01:50:00,1.7832,1.7832,1.78275,1.78295,270000000.0
2009-08-12 01:55:00,1.783,1.7837,1.7829,1.78345,222100000.0
2009-08-12 02:00:00,1.78345,1.7842,1.7833,1.7842,204900000.0
2009-08-12 02:05:00,1.7842,1.7842,1.78325,1.78375,279600000.0
2009-08-12 02:10:00,1.78375,1.7844,1.7837,1.78435,169300000.0
2009-08-12 02:15:00,1.7843,1.78435,1.78375,1.7838,269000000.0
2009-08-12 02:20:00,1.78375,1.78435,1.78365,1.7843,346700000.0
2009-08-12 02:25:00,1.78435,1.78435,1.78335,1.78355,387900000.0
2009-08-12 02:30:00,1.7835,1.78405,1.78345,1.7837,248000000.0
2009-08-12 02:35:00,1.7836,1.7839,1.78355,1.7836,319300000.0
2009-08-12 02:40:00,1.7836,1.7842,1.7836,1.78375,126600000.0
2009-08-12 02:45:00,1.78375,1.784,1.78375,1.784,77700000.0
2009-08-12 02:50:00,1.78405,1.7842,1.78385,1.78395,170700000.0
2009-08-12 02:55:00,1.7839,1.78425,1.78355,1.7836,192500000.0
2009-08-12 03:00:00,1.7836,1.78405,1.78355,1.7839,277900000.0
2009-08-12 03:05:00,1.7839,1.78425,1.7834,1.78345,556500000.0
2009-08-12 03:10:00,1.7835,1.784,1.7835,1.78385,297000000.0
2009-08-12 03:15:00,1.78385,1.7841,1.7833,1.7835,221000000.0
2009-08-12 03:20:00,1.78355,1.7836,1.783,1.7832,199300000.0
2009-08-12 03:25:00,1.78325,1.7835,1.783,1.78305,348300000.0
2009-08-12 03:30:00,1.783,1.7833,1.78295,1.78325,218900000.0
2009-08-12 03:35:00,1.78325,1.7839,1.7831,1.7838,327400000.0
2009-08-12 03:40:00,1.78385,1.784,1.7833,1.78355,297400000.0
2009-08-12 03:45:00,1.7835,1.784,1.7834,1.78355,151900000.0
2009-08-12 03:50:00,1.7836,1.7838,1.78345,1.78365,309300000.0
2009-08-12 03:55:00,1.7837,1.7841,1.78355,1.7838,242700000.0
2009-08-12 04:00:00,1.78385,1.7842,1.7834,1.7837,251700000.0
2009-08-12 04:05:00,1.7837,1.7837,1.78235,1.78315,468800000.0
2009-08-12 04:10:00,1.78315,1.78325,1.7824,1.7831,318300000.0
2009-08-12 04:15:00,1.7831,1.7838,1.7829,1.7833,461300000.0
2009-08-12 04:20:00,1.7835,1.7839,1.78305,1.78305,366100000.0
2009-08-12 04:25:00,1.78305,1.7839,1.78305,1.7839,286600000.0
2009-08-12 04:30:00,1.78385,1.784,1.7831,1.78355,231300000.0
2009-08-12 04:35:00,1.78345,1.7838,1.7832,1.7837,174600000.0
2009-08-12 04:40:00,1.78355,1.7837,1.78335,1.7836,275400000.0
2009-08-12 04:45:00,1.7835,1.7837,1.7834,1.78365,141500000.0
2009-08-12 04:50:00,1.7836,1.784,1.78275,1.7829,490200000.0
2009-08-12 04:55:00,1.7829,1.7839,1.7829,1.7837,374700000.0
2009-08-12 05:00:00,1.7837,1.784,1.7834,1.78355,275100000.0
2009-08-12 05:05:00,1.78355,1.7843,1.7835,1.78415,289800000.0
2009-08-12 05:10:00,1.78415,1.7846,1.78395,1.7841,248300000.0
2009-08-12 05:15:00,1.78415,1.78435,1.78385,1.78405,334300000.0
2009-08-12 05:20:00,1.78395,1.78445,1.78395,1.7844,219100000.0
2009-08-12 05:25:00,1.78435,1.78445,1.78385,1.78425,245300000.0
2009-08-12 05:30:00,1.78425,1.7843,1.78385,1.78405,133200000.0
2009-08-12 05:35:00,1.78395,1.784,1.7835,1.7837,130000000.0
2009-08-12 05:40:00,1.7837,1.78385,1.7835,1.7836,152200000.0
2009-08-12 05:45:00,1.78355,1.78405,1.7834,1.784,249500000.0
2009-08-12 05:50:00,1.784,1.7843,1.78395,1.784,137800000.0
2009-08-12 05:55:00,1.784,1.784,1.78345,1.7835,217000000.0
2009-08-12 06:00:00,1.7835,1.7841,1.78345,1.7839,427900000.0
2009-08-12 06:05:00,1.7839,1.7843,1.7838,1.784,488500000.0
2009-08-12 06:10:00,1.7839,1.7841,1.78375,1.7839,219600000.0
2009-08-12 06:15:00,1.78395,1.78465,1.7839,1.7844,394300000.0
2009-08-12 06:20:00,1.7844,1.78495,1.7844,1.7847,206600000.0
2009-08-12 06:25:00,1.7847,1.78475,1.7844,1.7844,146700000.0
2009-08-12 06:30:00,1.7844,1.7848,1.7843,1.78465,259600000.0
2009-08-12 06:35:00,1.78455,1.7848,1.78435,1.78435,256600000.0
2009-08-12 06:40:00,1.78435,1.78455,1.78405,1.7842,377500000.0
2009-08-12 06:45:00,1.78405,1.7846,1.78385,1.7846,375300000.0
2009-08-12 06:50:00,1.7846,1.7846,1.78335,1.78395,558100000.0
2009-08-12 06:55:00,1.78395,1.7842,1.78385,1.78405,568300000.0
2009-08-12 07:00:00,1.78405,1.78435,1.784,1.78435,361000000.0
2009-08-12 07:05:00,1.78435,1.7845,1.7839,1.7842,339200000.0
2009-08-12 07:10:00,1.7842,1.78435,1.78395,1.784,212200000.0
2009-08-12 07:15:00,1.784,1.78415,1.78315,1.78315,284200000.0
2009-08-12 07:20:00,1.78315,1.78405,1.78315,1.78405,713600000.0
2009-08-12 07:25:00,1.78395,1.78415,1.78355,1.7838,467500000.0
2009-08-12 07:30:00,1.7838,1.78405,1.7836,1.7838,275600000.0
2009-08-12 07:35:00,1.78385,1.78405,1.78361,1.78375,285600000.0
2009-08-12 07:40:00,1.78365,1.7842,1.78365,1.78405,414900000.0
2009-08-12 07:45:00,1.78395,1.7844,1.78385,1.7844,233100000.0
2009-08-12 07:50:00,1.78435,1.7846,1.78365,1.78405,483800000.0
2009-08-12 07:55:00,1.7839,1.78415,1.78345,1.7839,581300000.0
2009-08-12 08:00:00,1.7839,1.78455,1.78365,1.7844,986300000.0
2009-08-12 08:05:00,1.78455,1.7848,1.7827,1.7829,865900000.0
2009-08-12 08:10:00,1.78295,1.7835,1.7821,1.78245,1295400000.0
2009-08-12 08:15:00,1.7826,1.78325,1.7819,1.7822,827200000.0
2009-08-12 08:20:00,1.78225,1.78275,1.7811,1.7815,995300000.0
2009-08-12 08:25:00,1.78145,1.78185,1.7808,1.7813,996800000.0
2009-08-12 08:30:00,1.7813,1.78165,1.7809,1.78145,791500000.0
2009-08-12 08:35:00,1.78145,1.78165,1.78005,1.7805,1031300000.0
2009-08-12 08:40:00,1.7806,1.7806,1.778,1.7783,978300000.0
2009-08-12 08:45:00,1.7783,1.7787,1.7776,1.77815,736400000.0
2009-08-12 08:50:00,1.7781,1.77845,1.7752,1.77635,915100000.0
2009-08-12 08:55:00,1.7764,1.77875,1.7763,1.77775,971500000.0
2009-08-12 09:00:00,1.7777,1.77865,1.77765,1.7784,809000000.0
2009-08-12 09:05:00,1.7784,1.77935,1.7776,1.77775,944800000.0
2009-08-12 09:10:00,1.77775,1.77805,1.77655,1.7774,1130000000.0
2009-08-12 09:15:00,1.7774,1.7786,1.7772,1.77795,988400000.0
2009-08-12 09:20:00,1.77785,1.7792,1.7764,1.779,1035700000.0
2009-08-12 09:25:00,1.779,1.77925,1.7781,1.77865,761600000.0
2009-08-12 09:30:00,1.77865,1.77975,1.77865,1.77925,1150400000.0
2009-08-12 09:35:00,1.77925,1.77955,1.7781,1.7783,1135100000.0
2009-08-12 09:40:00,1.7783,1.77835,1.7769,1.7772,789600000.0
2009-08-12 09:45:00,1.7772,1.77855,1.77705,1.77815,1173500000.0
2009-08-12 09:50:00,1.7783,1.77915,1.7779,1.7789,951600000.0
2009-08-12 09:55:00,1.7788,1.77885,1.77755,1.77765,718800000.0
2009-08-12 10:00:00,1.7776,1.7793,1.7776,1.77915,766300000.0
2009-08-12 10:05:00,1.7791,1.7802,1.77855,1.78005,611300000.0
2009-08-12 10:10:00,1.78005,1.7819,1.77985,1.78,1174300000.0
2009-08-12 10:15:00,1.77995,1.7806,1.7791,1.7799,1168800000.0
2009-08-12 10:20:00,1.77985,1.77995,1.77835,1.77835,657500000.0
2009-08-12 10:25:00,1.77835,1.77865,1.7767,1.7767,818400000.0
2009-08-12 10:30:00,1.7767,1.7798,1.7766,1.7797,759900000.0
2009-08-12 10:35:00,1.7797,1.77995,1.7781,1.77935,686200000.0
2009-08-12 10:40:00,1.7794,1.7796,1.7785,1.77885,783300000.0
2009-08-12 10:45:00,1.77885,1.77925,1.77805,1.7781,1332600000.0
2009-08-12 10:50:00,1.7781,1.77905,1.77795,1.7789,1247900000.0
2009-08-12 10:55:00,1.77905,1.7796,1.77865,1.77955,1120300000.0
2009-08-12 11:00:00,1.7796,1.7798,1.7785,1.77885,698900000.0
2009-08-12 11:05:00,1.7788,1.77965,1.7782,1.77825,1155800000.0
2009-08-12 11:10:00,1.77835,1.77895,1.77785,1.77785,888700000.0
2009-08-12 11:15:00,1.77775,1.77875,1.77775,1.77855,663600000.0
2009-08-12 11:20:00,1.7785,1.77935,1.77825,1.77915,806400000.0
2009-08-12 11:25:00,1.7791,1.77955,1.77735,1.77735,925100000.0
2009-08-12 11:30:00,1.77725,1.7787,1.7739,1.77505,1292300000.0
2009-08-12 11:35:00,1.7749,1.7768,1.7749,1.77665,990000000.0
2009-08-12 11:40:00,1.77665,1.77715,1.77615,1.77695,728100000.0
2009-08-12 11:45:00,1.777,1.77705,1.77405,1.77595,904500000.0
2009-08-12 11:50:00,1.77595,1.7766,1.7749,1.7749,876300000.0
2009-08-12 11:55:00,1.7749,1.7763,1.7743,1.7751,1182200000.0
2009-08-12 12:00:00,1.7751,1.77695,1.77495,1.775,814200000.0
2009-08-12 12:05:00,1.77495,1.776,1.7744,1.77545,1218100000.0
2009-08-12 12:10:00,1.77545,1.77595,1.77485,1.77505,1097200000.0
2009-08-12 12:15:00,1.77505,1.7763,1.775,1.77605,907600000.0
2009-08-12 12:20:00,1.776,1.77635,1.7751,1.7759,644100000.0
2009-08-12 12:25:00,1.7759,1.7769,1.7755,1.7764,678500000.0
2009-08-12 12:30:00,1.7764,1.7773,1.77615,1.7766,890600000.0
2009-08-12 12:35:00,1.77665,1.77725,1.7755,1.77555,968800000.0
2009-08-12 12:40:00,1.77555,1.776,1.77535,1.77585,779200000.0
2009-08-12 12:45:00,1.77585,1.7762,1.77435,1.77435,905600000.0
2009-08-12 12:50:00,1.7744,1.7748,1.77345,1.77375,576900000.0
2009-08-12 12:55:00,1.7737,1.77425,1.7732,1.77395,542300000.0
2009-08-12 13:00:00,1.77395,1.776,1.77385,1.7751,641700000.0
2009-08-12 13:05:00,1.77505,1.7751,1.7732,1.77335,795400000.0
2009-08-12 13:10:00,1.7733,1.77365,1.77275,1.7735,987900000.0
2009-08-12 13:15:00,1.7735,1.7751,1.7726,1.7748,1223100000.0
2009-08-12 13:20:00,1.7747,1.77495,1.7741,1.7742,1200800000.0
2009-08-12 13:25:00,1.77425,1.77575,1.77425,1.77545,641900000.0
2009-08-12 13:30:00,1.7754,1.77605,1.7748,1.775,647400000.0
2009-08-12 13:35:00,1.775,1.7753,1.7735,1.77385,580300000.0
2009-08-12 13:40:00,1.77385,1.774,1.7735,1.7735,326800000.0
2009-08-12 13:45:00,1.77355,1.7736,1.7728,1.7733,572600000.0
2009-08-12 13:50:00,1.7734,1.7735,1.7724,1.7725,573200000.0
2009-08-12 13:55:00,1.77255,1.77565,1.77255,1.7756,572600000.0
2009-08-12 14:00:00,1.7757,1.7763,1.7749,1.7754,1003300000.0
2009-08-12 14:05:00,1.77555,1.77615,1.7752,1.7757,719500000.0
2009-08-12 14:10:00,1.77565,1.77705,1.7752,1.7768,865400000.0
2009-08-12 14:15:00,1.77675,1.77705,1.77515,1.77535,927200000.0
2009-08-12 14:20:00,1.77535,1.7759,1.7749,1.77585,888800000.0
2009-08-12 14:25:00,1.7758,1.77605,1.77515,1.77565,660400000.0
2009-08-12 14:30:00,1.77565,1.7764,1.7754,1.7754,983600000.0
2009-08-12 14:35:00,1.77535,1.7763,1.7752,1.77605,689800000.0
2009-08-12 14:40:00,1.7761,1.7763,1.77565,1.7759,662200000.0
2009-08-12 14:45:00,1.7758,1.776,1.77515,1.7759,607000000.0
2009-08-12 14:50:00,1.77585,1.77725,1.7756,1.7768,595300000.0
2009-08-12 14:55:00,1.77675,1.7769,1.7762,1.7766,662600000.0
2009-08-12 15:00:00,1.7766,1.77705,1.77585,1.77595,825600000.0
2009-08-12 15:05:00,1.77595,1.7762,1.7758,1.77585,822700000.0
2009-08-12 15:10:00,1.77585,1.77625,1.7756,1.77605,722200000.0
2009-08-12 15:15:00,1.77605,1.7762,1.77505,1.7751,724800000.0
2009-08-12 15:20:00,1.77515,1.77555,1.7747,1.7749,491600000.0
2009-08-12 15:25:00,1.77485,1.77525,1.77425,1.7749,377600000.0
2009-08-12 15:30:00,1.77485,1.77505,1.774,1.77415,538100000.0
2009-08-12 15:35:00,1.7742,1.7747,1.77375,1.7743,725400000.0
2009-08-12 15:40:00,1.7743,1.77465,1.7741,1.77425,565000000.0
2009-08-12 15:45:00,1.77435,1.77485,1.7737,1.77435,615000000.0
2009-08-12 15:50:00,1.77435,1.77535,1.77425,1.775,892900000.0
2009-08-12 15:55:00,1.775,1.77565,1.77465,1.77535,673000000.0
2009-08-12 16:00:00,1.7753,1.7781,1.77525,1.7773,918700000.0
2009-08-12 16:05:00,1.77725,1.7809,1.77725,1.7803,1166600000.0
2009-08-12 16:10:00,1.78045,1.78055,1.7791,1.7805,1145500000.0
2009-08-12 16:15:00,1.7804,1.7819,1.7804,1.78085,1142700000.0
2009-08-12 16:20:00,1.78085,1.78205,1.78015,1.78185,913500000.0
2009-08-12 16:25:00,1.7818,1.78225,1.7809,1.78145,834500000.0
2009-08-12 16:30:00,1.78145,1.7816,1.78085,1.7814,847800000.0
2009-08-12 16:35:00,1.7813,1.7833,1.7812,1.7832,693600000.0
2009-08-12 16:40:00,1.78325,1.7834,1.7814,1.7815,521900000.0
2009-08-12 16:45:00,1.78145,1.7817,1.78065,1.78115,775400000.0
2009-08-12 16:50:00,1.78115,1.78215,1.78085,1.78195,654900000.0
2009-08-12 16:55:00,1.7818,1.7828,1.7807,1.7808,637800000.0
2009-08-12 17:00:00,1.78085,1.78105,1.7787,1.7791,678500000.0
2009-08-12 17:05:00,1.77905,1.7793,1.7783,1.77885,693900000.0
2009-08-12 17:10:00,1.77885,1.7801,1.7785,1.77995,932800000.0
2009-08-12 17:15:00,1.7799,1.7805,1.7799,1.78005,506300000.0
2009-08-12 17:20:00,1.7801,1.78045,1.77975,1.77995,611700000.0
2009-08-12 17:25:00,1.78,1.78025,1.7786,1.78015,654400000.0
2009-08-12 17:30:00,1.7801,1.7804,1.77955,1.7796,651300000.0
2009-08-12 17:35:00,1.7795,1.7799,1.7769,1.7777,773800000.0
2009-08-12 17:40:00,1.7777,1.77815,1.77705,1.77745,913900000.0
2009-08-12 17:45:00,1.77745,1.7783,1.77725,1.778,609900000.0
2009-08-12 17:50:00,1.77805,1.77875,1.77765,1.7781,703100000.0
2009-08-12 17:55:00,1.77805,1.78025,1.77785,1.78,842800000.0
2009-08-12 18:00:00,1.77995,1.78015,1.7793,1.7797,913300000.0
2009-08-12 18:05:00,1.77975,1.77975,1.77645,1.777,818300000.0
2009-08-12 18:10:00,1.77705,1.77795,1.7768,1.77715,726700000.0
2009-08-12 18:15:00,1.7772,1.77795,1.7771,1.77745,652100000.0
2009-08-12 18:20:00,1.77745,1.7775,1.7765,1.77675,1044600000.0
2009-08-12 18:25:00,1.7768,1.7769,1.77635,1.77645,489800000.0
2009-08-12 18:30:00,1.77645,1.77665,1.77625,1.7764,617800000.0
2009-08-12 18:35:00,1.7764,1.7773,1.77595,1.7763,555100000.0
2009-08-12 18:40:00,1.7763,1.77645,1.77545,1.77595,494900000.0
2009-08-12 18:45:00,1.77595,1.7766,1.7752,1.7755,723900000.0
2009-08-12 18:50:00,1.77545,1.776,1.77525,1.77585,730900000.0
2009-08-12 18:55:00,1.776,1.77665,1.7758,1.77645,714600000.0
2009-08-12 19:00:00,1.77645,1.7769,1.7763,1.7767,450700000.0
2009-08-12 19:05:00,1.77675,1.77715,1.7766,1.7771,528900000.0
2009-08-12 19:10:00,1.77705,1.7775,1.77665,1.77705,526400000.0
2009-08-12 19:15:00,1.777,1.7774,1.77685,1.77725,545500000.0
2009-08-12 19:20:00,1.77725,1.77775,1.7771,1.7776,500100000.0
2009-08-12 19:25:00,1.7776,1.77795,1.77715,1.7776,536700000.0
2009-08-12 19:30:00,1.7776,1.7778,1.77725,1.77735,374300000.0
2009-08-12 19:35:00,1.77735,1.7778,1.7772,1.7777,277500000.0
2009-08-12 19:40:00,1.7776,1.77825,1.7776,1.77795,387100000.0
2009-08-12 19:45:00,1.77795,1.77805,1.77755,1.77785,398600000.0
2009-08-12 19:50:00,1.7779,1.7786,1.7778,1.7786,273000000.0
2009-08-12 19:55:00,1.7786,1.7787,1.7778,1.77845,655300000.0
2009-08-12 20:00:00,1.7785,1.779,1.77825,1.7787,487000000.0
2009-08-12 20:05:00,1.7787,1.7795,1.77855,1.7795,537900000.0
2009-08-12 20:10:00,1.7795,1.78065,1.77925,1.7794,639700000.0
2009-08-12 20:15:00,1.7794,1.78272,1.777,1.7791,561800000.0
2009-08-12 20:20:00,1.77915,1.7804,1.7772,1.77735,884300000.0
2009-08-12 20:25:00,1.77735,1.7795,1.7772,1.77785,695700000.0
2009-08-12 20:30:00,1.7777,1.77935,1.7775,1.77885,1058700000.0
2009-08-12 20:35:00,1.7789,1.78,1.77805,1.7793,994600000.0
2009-08-12 20:40:00,1.77935,1.77965,1.77815,1.77855,808200000.0
2009-08-12 20:45:00,1.7784,1.779,1.7773,1.7779,843300000.0
2009-08-12 20:50:00,1.7781,1.77925,1.77685,1.77895,1000800000.0
2009-08-12 20:55:00,1.77895,1.7796,1.7777,1.7785,613300000.0
2009-08-12 21:00:00,1.7786,1.77905,1.77805,1.77845,824600000.0
2009-08-12 21:05:00,1.77845,1.7791,1.77805,1.7785,677100000.0
2009-08-12 21:10:00,1.77845,1.77845,1.7771,1.7773,487900000.0
2009-08-12 21:15:00,1.7772,1.77765,1.77695,1.7772,572000000.0
2009-08-12 21:20:00,1.7772,1.7779,1.7765,1.7774,525800000.0
2009-08-12 21:25:00,1.77735,1.7774,1.7767,1.7767,490500000.0
2009-08-12 21:30:00,1.77675,1.7771,1.7765,1.7768,484300000.0
2009-08-12 21:35:00,1.7768,1.77695,1.7763,1.77675,454100000.0
2009-08-12 21:40:00,1.77675,1.7771,1.7764,1.77665,624500000.0
2009-08-12 21:45:00,1.77665,1.77705,1.7762,1.77655,666800000.0
2009-08-12 21:50:00,1.77655,1.77695,1.7763,1.7767,488700000.0
2009-08-12 21:55:00,1.77675,1.77735,1.77625,1.7764,461400000.0
2009-08-12 22:00:00,1.7764,1.77665,1.7757,1.77575,421600000.0
2009-08-12 22:05:00,1.77575,1.7765,1.77565,1.776,496800000.0
2009-08-12 22:10:00,1.77595,1.7766,1.7754,1.7762,430700000.0
2009-08-12 22:15:00,1.7761,1.77645,1.7758,1.7764,564900000.0
2009-08-12 22:20:00,1.7764,1.7769,1.77625,1.77635,514300000.0
2009-08-12 22:25:00,1.7764,1.7764,1.7754,1.77555,269800000.0
2009-08-12 22:30:00,1.7755,1.77625,1.7754,1.77605,534100000.0
2009-08-12 22:35:00,1.77605,1.77625,1.77575,1.77575,306700000.0
2009-08-12 22:40:00,1.77575,1.77675,1.77575,1.77645,531000000.0
2009-08-12 22:45:00,1.7765,1.7768,1.7758,1.7761,261400000.0
2009-08-12 22:50:00,1.7761,1.77655,1.7761,1.77615,176400000.0
2009-08-12 22:55:00,1.77605,1.77645,1.7759,1.77635,139400000.0
2009-08-12 23:00:00,1.77655,1.7783,1.77565,1.7761,268200000.0
2009-08-12 23:05:00,1.7761,1.77715,1.776,1.7761,302500000.0
2009-08-12 23:10:00,1.7761,1.77665,1.7756,1.7757,264100000.0
2009-08-12 23:15:00,1.7757,1.7765,1.7757,1.77635,214200000.0
2009-08-12 23:20:00,1.77635,1.77635,1.77509,1.77549,336800000.0
2009-08-12 23:25:00,1.77575,1.77625,1.7756,1.77565,277260000.0
2009-08-12 23:30:00,1.77565,1.7762,1.7756,1.7757,108000000.0
2009-08-12 23:35:00,1.7756,1.77655,1.7756,1.7758,280320000.0
2009-08-12 23:40:00,1.7758,1.77625,1.77565,1.7759,168300000.0
2009-08-12 23:45:00,1.7758,1.7758,1.77565,1.77565,60200000.0
2009-08-12 23:50:00,1.77565,1.7758,1.7753,1.7758,186680000.0
2009-08-12 23:55:00,1.7758,1.7758,1.7752,1.7758,156380000.0
2009-08-13 00:00:00,1.7758,1.7763,1.7758,1.77615,258900000.0
2009-08-13 00:05:00,1.7762,1.7767,1.7762,1.7764,194800000.0
2009-08-13 00:10:00,1.7765,1.77655,1.776,1.7763,92800000.0
2009-08-13 00:15:00,1.77635,1.7766,1.7762,1.7764,70500000.0
2009-08-13 00:20:00,1.77617,1.7764,1.77614,1.77635,65400000.0
2009-08-13 00:25:00,1.77625,1.77675,1.77605,1.77625,117800000.0
2009-08-13 00:30:00,1.77635,1.77685,1.7759,1.7764,455300000.0
2009-08-13 00:35:00,1.7764,1.77675,1.7764,1.7765,110600000.0
2009-08-13 00:40:00,1.7765,1.7768,1.7764,1.77645,226000000.0
2009-08-13 00:45:00,1.7764,1.77695,1.7764,1.7769,147800000.0
2009-08-13 00:50:00,1.7769,1.7772,1.77675,1.77705,155100000.0
2009-08-13 00:55:00,1.77695,1.7772,1.77645,1.7768,206900000.0
2009-08-13 01:00:00,1.7769,1.7769,1.77635,1.77645,120600000.0
2009-08-13 01:05:00,1.7765,1.77665,1.7762,1.77665,120200000.0
2009-08-13 01:10:00,1.77665,1.77675,1.7759,1.77595,312800000.0
2009-08-13 01:15:00,1.776,1.7763,1.77555,1.77585,247000000.0
2009-08-13 01:20:00,1.77585,1.7764,1.77565,1.77575,175400000.0
2009-08-13 01:25:00,1.7757,1.77585,1.77545,1.77585,120500000.0
2009-08-13 01:30:00,1.77585,1.77585,1.77565,1.77575,60000000.0
2009-08-13 01:35:00,1.77575,1.77615,1.7753,1.77605,212100000.0
2009-08-13 01:40:00,1.77605,1.7761,1.77545,1.77565,105100000.0
2009-08-13 01:45:00,1.77565,1.7758,1.77555,1.77555,139900000.0
2009-08-13 01:50:00,1.77555,1.77585,1.77555,1.77565,80000000.0
2009-08-13 01:55:00,1.7756,1.77605,1.77555,1.7756,91700000.0
2009-08-13 02:00:00,1.77595,1.7761,1.7758,1.7761,164500000.0
2009-08-13 02:05:00,1.7761,1.7762,1.7761,1.7762,351100000.0
2009-08-13 02:10:00,1.77615,1.7763,1.7755,1.7759,400500000.0
2009-08-13 02:15:00,1.77605,1.77605,1.7752,1.7754,243000000.0
2009-08-13 02:20:00,1.7754,1.7757,1.7745,1.77475,319600000.0
2009-08-13 02:25:00,1.7747,1.77505,1.77445,1.77465,274500000.0
2009-08-13 02:30:00,1.7747,1.7751,1.7745,1.77475,317100000.0
2009-08-13 02:35:00,1.77475,1.77525,1.77465,1.77485,311800000.0
2009-08-13 02:40:00,1.7749,1.7754,1.7747,1.77525,330200000.0
2009-08-13 02:45:00,1.7752,1.77525,1.775,1.77505,199000000.0
2009-08-13 02:50:00,1.7751,1.7752,1.7739,1.77395,282800000.0
2009-08-13 02:55:00,1.77395,1.7747,1.77395,1.7746,220600000.0
2009-08-13 03:00:00,1.77455,1.77465,1.7739,1.77425,271600000.0
2009-08-13 03:05:00,1.77425,1.77495,1.7742,1.7746,314200000.0
2009-08-13 03:10:00,1.7746,1.775,1.7743,1.77495,279200000.0
2009-08-13 03:15:00,1.77495,1.77535,1.77495,1.7752,124200000.0
2009-08-13 03:20:00,1.7752,1.7752,1.77485,1.775,104400000.0
2009-08-13 03:25:00,1.775,1.7754,1.77485,1.775,246200000.0
2009-08-13 03:30:00,1.7749,1.775,1.77445,1.77465,247900000.0
2009-08-13 03:35:00,1.7747,1.7748,1.7736,1.77365,348700000.0
2009-08-13 03:40:00,1.7737,1.77375,1.77325,1.77375,313200000.0
2009-08-13 03:45:00,1.77375,1.774,1.7735,1.7737,195800000.0
2009-08-13 03:50:00,1.77365,1.774,1.77345,1.77385,272300000.0
2009-08-13 03:55:00,1.7739,1.774,1.7733,1.7735,287000000.0
2009-08-13 04:00:00,1.77355,1.774,1.7735,1.774,176400000.0
2009-08-13 04:05:00,1.774,1.7743,1.7736,1.7741,296500000.0
2009-08-13 04:10:00,1.774,1.7741,1.7737,1.774,214200000.0
2009-08-13 04:15:00,1.77395,1.774,1.7733,1.7738,231900000.0
2009-08-13 04:20:00,1.77395,1.77405,1.7737,1.77395,214000000.0
2009-08-13 04:25:00,1.774,1.77415,1.77335,1.77365,276400000.0
2009-08-13 04:30:00,1.77365,1.7741,1.7735,1.7739,215800000.0
2009-08-13 04:35:00,1.7739,1.7744,1.7739,1.77415,282200000.0
2009-08-13 04:40:00,1.77415,1.7745,1.7738,1.7739,155900000.0
2009-08-13 04:45:00,1.77385,1.7742,1.7738,1.77405,122200000.0
2009-08-13 04:50:00,1.77405,1.7741,1.77345,1.77365,192800000.0
2009-08-13 04:55:00,1.7736,1.77375,1.77335,1.7737,218700000.0
2009-08-13 05:00:00,1.77365,1.7739,1.7735,1.77385,141700000.0
2009-08-13 05:05:00,1.7739,1.77405,1.7737,1.77375,168800000.0
2009-08-13 05:10:00,1.77375,1.7741,1.77365,1.7737,202300000.0
2009-08-13 05:15:00,1.7737,1.77395,1.7735,1.77385,274500000.0
2009-08-13 05:20:00,1.77385,1.77385,1.77345,1.7736,188300000.0
2009-08-13 05:25:00,1.77355,1.7737,1.7733,1.7735,222800000.0
2009-08-13 05:30:00,1.7735,1.7738,1.77335,1.7738,121300000.0
2009-08-13 05:35:00,1.77345,1.7741,1.77345,1.77395,230000000.0
2009-08-13 05:40:00,1.77395,1.7742,1.7738,1.77385,153000000.0
2009-08-13 05:45:00,1.77395,1.7746,1.77375,1.7744,175100000.0
2009-08-13 05:50:00,1.7744,1.77455,1.7742,1.7743,71100000.0
2009-08-13 05:55:00,1.77435,1.77465,1.7743,1.77455,200800000.0
2009-08-13 06:00:00,1.77455,1.775,1.7745,1.77475,209900000.0
2009-08-13 06:05:00,1.7747,1.77475,1.7743,1.7744,97800000.0
2009-08-13 06:10:00,1.77435,1.77455,1.7743,1.7744,139100000.0
2009-08-13 06:15:00,1.77435,1.7747,1.77435,1.7746,95000000.0
2009-08-13 06:20:00,1.77465,1.77465,1.77405,1.7742,95000000.0
2009-08-13 06:25:00,1.7742,1.77475,1.7742,1.7745,183900000.0
2009-08-13 06:30:00,1.77455,1.77485,1.7744,1.77475,171200000.0
2009-08-13 06:35:00,1.7747,1.7749,1.7746,1.77475,115300000.0
2009-08-13 06:40:00,1.77475,1.7751,1.7746,1.77475,237500000.0
2009-08-13 06:45:00,1.77475,1.7753,1.7747,1.7753,319900000.0
2009-08-13 06:50:00,1.7753,1.77595,1.77525,1.7757,231700000.0
2009-08-13 06:55:00,1.7758,1.77585,1.77545,1.7757,158200000.0
2009-08-13 07:00:00,1.77565,1.77595,1.77565,1.77575,157000000.0
2009-08-13 07:05:00,1.77575,1.77625,1.77575,1.77625,222000000.0
2009-08-13 07:10:00,1.77625,1.77825,1.7762,1.7781,462100000.0
2009-08-13 07:15:00,1.7781,1.77815,1.7773,1.7773,242300000.0
2009-08-13 07:20:00,1.7773,1.7777,1.7767,1.7773,222600000.0
2009-08-13 07:25:00,1.77735,1.7775,1.77685,1.7771,228300000.0
2009-08-13 07:30:00,1.77715,1.77745,1.77665,1.77695,234100000.0
2009-08-13 07:35:00,1.77695,1.7777,1.7768,1.77765,289200000.0
2009-08-13 07:40:00,1.77765,1.7781,1.7774,1.7779,360600000.0
2009-08-13 07:45:00,1.77785,1.7786,1.77785,1.77855,326900000.0
2009-08-13 07:50:00,1.7786,1.7797,1.7784,1.7796,497300000.0
2009-08-13 07:55:00,1.77965,1.7797,1.77885,1.77945,286500000.0
2009-08-13 08:00:00,1.77945,1.7801,1.77865,1.779,714900000.0
2009-08-13 08:05:00,1.779,1.77975,1.7787,1.77955,623600000.0
2009-08-13 08:10:00,1.77955,1.78015,1.779,1.7795,616000000.0
2009-08-13 08:15:00,1.7795,1.78065,1.7776,1.7777,659000000.0
2009-08-13 08:20:00,1.77765,1.78135,1.77745,1.78125,606900000.0
2009-08-13 08:25:00,1.7812,1.78215,1.77985,1.7802,658200000.0
2009-08-13 08:30:00,1.7802,1.78055,1.77945,1.7805,725800000.0
2009-08-13 08:35:00,1.78055,1.7809,1.7798,1.7798,794700000.0
2009-08-13 08:40:00,1.77985,1.7802,1.7788,1.7793,584800000.0
2009-08-13 08:45:00,1.7792,1.77975,1.77895,1.77935,603300000.0
2009-08-13 08:50:00,1.77935,1.78,1.77895,1.7792,787300000.0
2009-08-13 08:55:00,1.7792,1.7802,1.77855,1.77965,783600000.0
2009-08-13 09:00:00,1.7797,1.78005,1.77835,1.7788,682800000.0
2009-08-13 09:05:00,1.77885,1.77925,1.7784,1.7787,562000000.0
2009-08-13 09:10:00,1.77865,1.7789,1.77805,1.7783,703200000.0
2009-08-13 09:15:00,1.77835,1.7789,1.77805,1.7786,721800000.0
2009-08-13 09:20:00,1.77855,1.7793,1.7783,1.7787,570000000.0
2009-08-13 09:25:00,1.77875,1.77905,1.7786,1.77875,534600000.0
2009-08-13 09:30:00,1.77875,1.7794,1.77815,1.77835,613000000.0
2009-08-13 09:35:00,1.7784,1.77995,1.77825,1.77985,680100000.0
2009-08-13 09:40:00,1.7798,1.77995,1.77905,1.7794,486900000.0
2009-08-13 09:45:00,1.77945,1.7803,1.7793,1.78015,635600000.0
2009-08-13 09:50:00,1.78025,1.7807,1.77965,1.78025,454800000.0
2009-08-13 09:55:00,1.7802,1.78035,1.77985,1.78005,444800000.0
2009-08-13 10:00:00,1.78005,1.78035,1.7795,1.78005,576800000.0
2009-08-13 10:05:00,1.7801,1.7801,1.7791,1.7793,1625699998.0
2009-08-13 10:10:00,1.77915,1.7795,1.7789,1.7793,676600000.0
2009-08-13 10:15:00,1.7793,1.7795,1.7786,1.7792,566400000.0
2009-08-13 10:20:00,1.77925,1.7803,1.77925,1.7803,451600000.0
2009-08-13 10:25:00,1.78025,1.7804,1.77925,1.77935,423500000.0
2009-08-13 10:30:00,1.77945,1.77985,1.7793,1.7795,498700000.0
2009-08-13 10:35:00,1.7795,1.77975,1.77915,1.7796,745300000.0
2009-08-13 10:40:00,1.77955,1.7799,1.77935,1.7797,367300000.0
2009-08-13 10:45:00,1.77975,1.78,1.77955,1.77975,385900000.0
2009-08-13 10:50:00,1.7798,1.78015,1.7796,1.78,490000000.0
2009-08-13 10:55:00,1.78005,1.7802,1.7796,1.7798,464900000.0
2009-08-13 11:00:00,1.7799,1.78095,1.77955,1.78045,710000000.0
2009-08-13 11:05:00,1.78035,1.7813,1.7803,1.7809,576000000.0
2009-08-13 11:10:00,1.78095,1.78135,1.7804,1.781,512300000.0
2009-08-13 11:15:00,1.78105,1.78195,1.7805,1.78105,627900000.0
2009-08-13 11:20:00,1.78105,1.78195,1.78095,1.78155,517500000.0
2009-08-13 11:25:00,1.78165,1.78265,1.78165,1.7825,426300000.0
2009-08-13 11:30:00,1.7825,1.7828,1.78195,1.78235,531300000.0
2009-08-13 11:35:00,1.78235,1.783,1.7823,1.7825,362200000.0
2009-08-13 11:40:00,1.78245,1.7831,1.7823,1.78295,564500000.0
2009-08-13 11:45:00,1.78295,1.78385,1.78295,1.7836,560600000.0
2009-08-13 11:50:00,1.7837,1.7838,1.7831,1.7832,367100000.0
2009-08-13 11:55:00,1.78325,1.7833,1.78195,1.78235,635800000.0
2009-08-13 12:00:00,1.78235,1.78435,1.78215,1.78435,648700000.0
2009-08-13 12:05:00,1.78425,1.78465,1.78395,1.7842,438200000.0
2009-08-13 12:10:00,1.7842,1.78455,1.78355,1.7838,371600000.0
2009-08-13 12:15:00,1.7838,1.7838,1.7831,1.78325,406900000.0
2009-08-13 12:20:00,1.78335,1.78415,1.783,1.78385,417000000.0
2009-08-13 12:25:00,1.78385,1.7848,1.78335,1.7844,691500000.0
2009-08-13 12:30:00,1.7844,1.7848,1.784,1.78445,469100000.0
2009-08-13 12:35:00,1.7843,1.78595,1.78405,1.78545,443300000.0
2009-08-13 12:40:00,1.7854,1.7861,1.7847,1.78585,628700000.0
2009-08-13 12:45:00,1.78595,1.78605,1.785,1.78555,335300000.0
2009-08-13 12:50:00,1.7854,1.78575,1.78505,1.78505,388600000.0
2009-08-13 12:55:00,1.78505,1.78565,1.7846,1.78505,445200000.0
2009-08-13 13:00:00,1.78515,1.78555,1.7844,1.785,612200000.0
2009-08-13 13:05:00,1.78495,1.78495,1.78405,1.7843,424600000.0
2009-08-13 13:10:00,1.7843,1.7846,1.78405,1.78445,508800000.0
2009-08-13 13:15:00,1.7845,1.78495,1.7841,1.78425,563800000.0
2009-08-13 13:20:00,1.7843,1.7845,1.78405,1.78445,266700000.0
2009-08-13 13:25:00,1.78445,1.78485,1.7841,1.7843,459000000.0
2009-08-13 13:30:00,1.78425,1.78435,1.7837,1.7841,560600000.0
2009-08-13 13:35:00,1.7841,1.78535,1.78395,1.785,645200000.0
2009-08-13 13:40:00,1.785,1.78525,1.78465,1.7849,821100000.0
2009-08-13 13:45:00,1.78485,1.7862,1.7848,1.78585,616000000.0
2009-08-13 13:50:00,1.78585,1.7864,1.78555,1.7858,701900000.0
2009-08-13 13:55:00,1.7858,1.7869,1.7855,1.78625,878100000.0
2009-08-13 14:00:00,1.7862,1.78655,1.78365,1.7844,854200000.0
2009-08-13 14:05:00,1.78445,1.7862,1.7836,1.7841,719800000.0
2009-08-13 14:10:00,1.78375,1.78555,1.78355,1.78515,934500000.0
2009-08-13 14:15:00,1.78515,1.78515,1.7827,1.78325,1041100000.0
2009-08-13 14:20:00,1.7833,1.7833,1.78205,1.7828,793800000.0
2009-08-13 14:25:00,1.78275,1.78325,1.7807,1.7832,725800000.0
2009-08-13 14:30:00,1.7832,1.78365,1.7796,1.7811,542800000.0
2009-08-13 14:35:00,1.78075,1.78105,1.77955,1.78025,652100000.0
2009-08-13 14:40:00,1.7802,1.78085,1.78005,1.7804,593500000.0
2009-08-13 14:45:00,1.78035,1.7804,1.77855,1.7794,617800000.0
2009-08-13 14:50:00,1.77935,1.78055,1.7793,1.77985,540400000.0
2009-08-13 14:55:00,1.77975,1.7799,1.7788,1.77955,469100000.0
2009-08-13 15:00:00,1.77955,1.78005,1.7791,1.7795,659100000.0
2009-08-13 15:05:00,1.7796,1.77975,1.779,1.779,713800000.0
2009-08-13 15:10:00,1.7789,1.77915,1.77765,1.77775,672200000.0
2009-08-13 15:15:00,1.77775,1.77885,1.7775,1.7786,445000000.0
2009-08-13 15:20:00,1.77865,1.77925,1.77835,1.77895,576400000.0
2009-08-13 15:25:00,1.77895,1.7798,1.7789,1.77915,725900000.0
2009-08-13 15:30:00,1.77915,1.77965,1.7788,1.7793,637800000.0
2009-08-13 15:35:00,1.7793,1.7793,1.77805,1.7788,701900000.0
2009-08-13 15:40:00,1.7788,1.77895,1.77755,1.7778,599700000.0
2009-08-13 15:45:00,1.77785,1.77835,1.7775,1.77795,745400000.0
2009-08-13 15:50:00,1.77805,1.7783,1.77675,1.7768,630000000.0
2009-08-13 15:55:00,1.77685,1.7776,1.7768,1.77745,536800000.0
2009-08-13 16:00:00,1.7775,1.7776,1.7764,1.7773,608700000.0
2009-08-13 16:05:00,1.77715,1.77745,1.77595,1.776,544900000.0
2009-08-13 16:10:00,1.776,1.77695,1.77585,1.7765,537100000.0
2009-08-13 16:15:00,1.77655,1.77695,1.7762,1.7765,523100000.0
2009-08-13 16:20:00,1.77645,1.77735,1.77645,1.77695,465500000.0
2009-08-13 16:25:00,1.7771,1.77745,1.77695,1.7774,476500000.0
2009-08-13 16:30:00,1.7774,1.7776,1.7768,1.7769,682600000.0
2009-08-13 16:35:00,1.7769,1.7775,1.7768,1.77715,456900000.0
2009-08-13 16:40:00,1.7772,1.7777,1.77705,1.7773,630800000.0
2009-08-13 16:45:00,1.7773,1.77755,1.77675,1.77675,541600000.0
2009-08-13 16:50:00,1.77675,1.777,1.7763,1.7767,446200000.0
2009-08-13 16:55:00,1.7767,1.77715,1.77635,1.77635,773600000.0
2009-08-13 17:00:00,1.7763,1.777,1.77595,1.77665,555700000.0
2009-08-13 17:05:00,1.77665,1.77725,1.7766,1.77685,695800000.0
2009-08-13 17:10:00,1.7769,1.77705,1.77605,1.7766,485100000.0
2009-08-13 17:15:00,1.7766,1.7769,1.7762,1.7764,458800000.0
2009-08-13 17:20:00,1.77635,1.77695,1.77595,1.77695,732200000.0
2009-08-13 17:25:00,1.77695,1.77715,1.77565,1.77585,1003300000.0
2009-08-13 17:30:00,1.7759,1.77615,1.7755,1.7758,652700000.0
2009-08-13 17:35:00,1.7758,1.77705,1.7757,1.777,917300000.0
2009-08-13 17:40:00,1.77705,1.77755,1.77705,1.7773,646600000.0
2009-08-13 17:45:00,1.7773,1.77735,1.77645,1.7766,353900000.0
2009-08-13 17:50:00,1.77665,1.77675,1.7761,1.7761,375400000.0
2009-08-13 17:55:00,1.776,1.7761,1.7751,1.7751,564800000.0
2009-08-13 18:00:00,1.7751,1.7753,1.77445,1.7746,461900000.0
2009-08-13 18:05:00,1.7746,1.775,1.77445,1.7748,454500000.0
2009-08-13 18:10:00,1.77475,1.7751,1.7739,1.7746,497400000.0
2009-08-13 18:15:00,1.77455,1.77465,1.77385,1.774,641100000.0
2009-08-13 18:20:00,1.77395,1.77415,1.77325,1.7735,487200000.0
2009-08-13 18:25:00,1.77345,1.77395,1.7731,1.77315,625600000.0
2009-08-13 18:30:00,1.7732,1.7733,1.7726,1.77285,544800000.0
2009-08-13 18:35:00,1.77285,1.77335,1.7728,1.77335,471400000.0
2009-08-13 18:40:00,1.77335,1.7742,1.7733,1.77415,421200000.0
2009-08-13 18:45:00,1.77415,1.7745,1.77395,1.7741,451800000.0
2009-08-13 18:50:00,1.77415,1.7745,1.77375,1.7742,423300000.0
2009-08-13 18:55:00,1.77425,1.77425,1.77375,1.77405,343200000.0
2009-08-13 19:00:00,1.77425,1.77425,1.77335,1.7739,374400000.0
2009-08-13 19:05:00,1.7739,1.7748,1.77345,1.77475,832500000.0
2009-08-13 19:10:00,1.77485,1.77485,1.77405,1.77435,613800000.0
2009-08-13 19:15:00,1.77415,1.7744,1.77365,1.7742,640100000.0
2009-08-13 19:20:00,1.7742,1.7744,1.7738,1.7742,533300000.0
2009-08-13 19:25:00,1.7742,1.7742,1.7728,1.77315,503500000.0
2009-08-13 19:30:00,1.77315,1.7737,1.77225,1.77255,497400000.0
2009-08-13 19:35:00,1.77255,1.77265,1.77095,1.77155,830500000.0
2009-08-13 19:40:00,1.77165,1.7724,1.77125,1.7723,767200000.0
2009-08-13 19:45:00,1.7723,1.7726,1.77205,1.77235,507100000.0
2009-08-13 19:50:00,1.7723,1.77285,1.77205,1.7728,335000000.0
2009-08-13 19:55:00,1.77275,1.7742,1.7726,1.77395,626800000.0
2009-08-13 20:00:00,1.77395,1.77405,1.77295,1.77335,507400000.0
2009-08-13 20:05:00,1.77335,1.7741,1.7731,1.7738,448600000.0
2009-08-13 20:10:00,1.7736,1.7745,1.7736,1.7743,575100000.0
2009-08-13 20:15:00,1.7744,1.77455,1.7738,1.77425,614100000.0
2009-08-13 20:20:00,1.77425,1.7744,1.77375,1.77425,591400000.0
2009-08-13 20:25:00,1.7742,1.7742,1.77335,1.77365,451500000.0
2009-08-13 20:30:00,1.77365,1.77415,1.77345,1.77385,485700000.0
2009-08-13 20:35:00,1.7739,1.7749,1.7737,1.77405,916900000.0
2009-08-13 20:40:00,1.7741,1.77465,1.77375,1.77425,695400000.0
2009-08-13 20:45:00,1.7742,1.77455,1.7738,1.7744,244600000.0
2009-08-13 20:50:00,1.77435,1.77455,1.7735,1.7735,311900000.0
2009-08-13 20:55:00,1.7735,1.7736,1.77245,1.7725,569100000.0
2009-08-13 21:00:00,1.77255,1.7734,1.7725,1.7732,499100000.0
2009-08-13 21:05:00,1.7732,1.7735,1.77295,1.7734,475300000.0
2009-08-13 21:10:00,1.7734,1.77345,1.7726,1.77275,679700000.0
2009-08-13 21:15:00,1.77275,1.77285,1.77215,1.77285,315200000.0
2009-08-13 21:20:00,1.77285,1.7736,1.77285,1.7733,730700000.0
2009-08-13 21:25:00,1.7734,1.77435,1.7733,1.774,605200000.0
2009-08-13 21:30:00,1.77405,1.77425,1.7736,1.77385,313000000.0
2009-08-13 21:35:00,1.77395,1.774,1.77305,1.7732,395000000.0
2009-08-13 21:40:00,1.7732,1.77345,1.7727,1.7729,433400000.0
2009-08-13 21:45:00,1.77275,1.77325,1.77275,1.7731,332200000.0
2009-08-13 21:50:00,1.7731,1.77365,1.773,1.7736,480700000.0
2009-08-13 21:55:00,1.77355,1.7741,1.7735,1.77395,486000000.0
2009-08-13 22:00:00,1.77395,1.7747,1.77375,1.77385,246100000.0
2009-08-13 22:05:00,1.7737,1.7741,1.77355,1.77365,70500000.0
2009-08-13 22:10:00,1.77365,1.7741,1.7735,1.7741,166200000.0
2009-08-13 22:15:00,1.7741,1.77415,1.77375,1.774,84000000.0
2009-08-13 22:20:00,1.77395,1.7741,1.7736,1.7741,72500000.0
2009-08-13 22:25:00,1.7741,1.77435,1.77373,1.77375,101400000.0
2009-08-13 22:30:00,1.77395,1.77415,1.7736,1.77405,213700000.0
2009-08-13 22:35:00,1.7741,1.77435,1.7738,1.77435,87400000.0
2009-08-13 22:40:00,1.77425,1.7744,1.77375,1.77395,177800000.0
2009-08-13 22:45:00,1.77395,1.77435,1.7737,1.77375,153900000.0
2009-08-13 22:50:00,1.77375,1.7743,1.7734,1.7739,197200000.0
2009-08-13 22:55:00,1.7738,1.774,1.77375,1.7739,185500000.0
2009-08-13 23:00:00,1.77395,1.774,1.7733,1.7736,139600000.0
2009-08-13 23:05:00,1.7734,1.7741,1.7732,1.77375,117600000.0
2009-08-13 23:10:00,1.77385,1.77395,1.77365,1.7737,97600000.0
2009-08-13 23:15:00,1.7737,1.774,1.7737,1.7738,208200000.0
2009-08-13 23:20:00,1.7738,1.77395,1.77365,1.77395,206200000.0
2009-08-13 23:25:00,1.77405,1.7748,1.7737,1.77415,278200000.0
2009-08-13 23:30:00,1.7742,1.7744,1.77345,1.7741,311300000.0
2009-08-13 23:35:00,1.7741,1.7741,1.7727,1.77365,242900000.0
2009-08-13 23:40:00,1.77365,1.7742,1.7733,1.77365,177200000.0
2009-08-13 23:45:00,1.7737,1.7742,1.77335,1.774,227000000.0
2009-08-13 23:50:00,1.77385,1.77395,1.7735,1.77355,246000000.0
2009-08-13 23:55:00,1.77355,1.77405,1.7735,1.7737,108000000.0
2009-08-14 00:00:00,1.7737,1.774,1.7733,1.77365,190600000.0
2009-08-14 00:05:00,1.77365,1.77415,1.7736,1.77375,323100000.0
2009-08-14 00:10:00,1.7737,1.7739,1.77287,1.77323,177100000.0
2009-08-14 00:15:00,1.7737,1.7737,1.7732,1.7732,19500000.0
2009-08-14 00:20:00,1.7732,1.77385,1.7732,1.77345,132500000.0
2009-08-14 00:25:00,1.77345,1.77405,1.7733,1.7735,417000000.0
2009-08-14 00:30:00,1.7735,1.77365,1.7733,1.7735,152000000.0
2009-08-14 00:35:00,1.7735,1.77375,1.77345,1.77375,97500000.0
2009-08-14 00:40:00,1.7737,1.7738,1.77335,1.7734,101600000.0
2009-08-14 00:45:00,1.77335,1.7735,1.7732,1.7734,76500000.0
2009-08-14 00:50:00,1.7734,1.77345,1.77325,1.7734,76400000.0
2009-08-14 00:55:00,1.7735,1.7738,1.77335,1.7736,95100000.0
2009-08-14 01:00:00,1.77365,1.77365,1.7732,1.7732,76300000.0
2009-08-14 01:05:00,1.7732,1.7733,1.7724,1.7732,38800000.0
2009-08-14 01:10:00,1.7732,1.7732,1.7732,1.7732,23000000.0
2009-08-14 01:15:00,1.7732,1.7732,1.7732,1.7732,14000000.0
2009-08-14 01:20:00,1.7732,1.77345,1.7732,1.77345,56100000.0
2009-08-14 01:25:00,1.7734,1.77395,1.7732,1.77385,231400000.0
2009-08-14 01:30:00,1.7739,1.7743,1.7737,1.7742,350400000.0
2009-08-14 01:35:00,1.77425,1.77425,1.77385,1.774,107800000.0
2009-08-14 01:40:00,1.7739,1.77405,1.77365,1.77385,289700000.0
2009-08-14 01:45:00,1.7739,1.7742,1.7737,1.77385,210400000.0
2009-08-14 01:50:00,1.77395,1.77395,1.7736,1.7738,194400000.0
2009-08-14 01:55:00,1.7739,1.774,1.77365,1.77385,118200000.0
2009-08-14 02:00:00,1.7738,1.7738,1.77345,1.77375,124800000.0
2009-08-14 02:05:00,1.7737,1.77405,1.7736,1.77405,106800000.0
2009-08-14 02:10:00,1.77405,1.7741,1.77365,1.7737,137600000.0
2009-08-14 02:15:00,1.77375,1.7742,1.7736,1.77395,224900000.0
2009-08-14 02:20:00,1.7739,1.77445,1.7737,1.7744,252600000.0
2009-08-14 02:25:00,1.7744,1.77535,1.7742,1.77535,345200000.0
2009-08-14 02:30:00,1.7753,1.77545,1.7748,1.77485,246300000.0
2009-08-14 02:35:00,1.7749,1.77535,1.77475,1.77505,164800000.0
2009-08-14 02:40:00,1.77505,1.77545,1.77495,1.7753,185300000.0
2009-08-14 02:45:00,1.77535,1.7757,1.7752,1.77545,144200000.0
2009-08-14 02:50:00,1.7755,1.7755,1.7751,1.7752,180000000.0
2009-08-14 02:55:00,1.77525,1.77555,1.77515,1.7754,217400000.0
2009-08-14 03:00:00,1.77545,1.77605,1.77515,1.77545,242000000.0
2009-08-14 03:05:00,1.77545,1.77575,1.77505,1.7751,246100000.0
2009-08-14 03:10:00,1.7751,1.7757,1.77485,1.77565,237000000.0
2009-08-14 03:15:00,1.7755,1.7756,1.77475,1.77485,196500000.0
2009-08-14 03:20:00,1.7748,1.77555,1.7748,1.7752,277500000.0
2009-08-14 03:25:00,1.775,1.77525,1.77485,1.775,195600000.0
2009-08-14 03:30:00,1.77495,1.77555,1.77495,1.7751,187000000.0
2009-08-14 03:35:00,1.7751,1.77565,1.7749,1.7754,245500000.0
2009-08-14 03:40:00,1.7753,1.7753,1.77465,1.77475,291200000.0
2009-08-14 03:45:00,1.7748,1.77525,1.7747,1.775,277100000.0
2009-08-14 03:50:00,1.77505,1.7758,1.77495,1.7758,203800000.0
2009-08-14 03:55:00,1.77575,1.7769,1.7756,1.77655,185900000.0
2009-08-14 04:00:00,1.77655,1.77685,1.7762,1.77645,223600000.0
2009-08-14 04:05:00,1.7765,1.7768,1.776,1.77645,196100000.0
2009-08-14 04:10:00,1.77645,1.77665,1.7763,1.77665,178400000.0
2009-08-14 04:15:00,1.7767,1.77675,1.7762,1.77635,199300000.0
2009-08-14 04:20:00,1.7764,1.77655,1.7761,1.77635,191400000.0
2009-08-14 04:25:00,1.7764,1.7765,1.776,1.77645,156900000.0
2009-08-14 04:30:00,1.77645,1.7767,1.77545,1.77645,252900000.0
2009-08-14 04:35:00,1.7764,1.7765,1.77605,1.77645,200400000.0
2009-08-14 04:40:00,1.7767,1.77675,1.7761,1.7764,226100000.0
2009-08-14 04:45:00,1.77645,1.77655,1.77595,1.77615,196600000.0
2009-08-14 04:50:00,1.77615,1.7767,1.776,1.7764,171600000.0
2009-08-14 04:55:00,1.77645,1.77715,1.7764,1.77705,209400000.0
2009-08-14 05:00:00,1.777,1.777,1.77605,1.7766,288000000.0
2009-08-14 05:05:00,1.7766,1.777,1.77635,1.77655,164200000.0
2009-08-14 05:10:00,1.77665,1.77695,1.77585,1.7761,176500000.0
2009-08-14 05:15:00,1.77615,1.7763,1.7757,1.77585,257800000.0
2009-08-14 05:20:00,1.7759,1.7769,1.77575,1.77665,211900000.0
2009-08-14 05:25:00,1.7767,1.77675,1.776,1.7761,157800000.0
2009-08-14 05:30:00,1.7761,1.7763,1.77555,1.77555,100000000.0
2009-08-14 05:35:00,1.77545,1.77555,1.77525,1.77545,85000000.0
2009-08-14 05:40:00,1.77535,1.77545,1.77445,1.775,310400000.0
2009-08-14 05:45:00,1.775,1.77555,1.77475,1.77485,236300000.0
2009-08-14 05:50:00,1.77485,1.7751,1.7742,1.7751,199100000.0
2009-08-14 05:55:00,1.7751,1.7754,1.77505,1.7752,129000000.0
2009-08-14 06:00:00,1.7752,1.7756,1.77495,1.77515,194100000.0
2009-08-14 06:05:00,1.77515,1.7754,1.775,1.7753,135100000.0
2009-08-14 06:10:00,1.7753,1.77545,1.7749,1.7751,253900000.0
2009-08-14 06:15:00,1.7751,1.7756,1.77505,1.77535,164600000.0
2009-08-14 06:20:00,1.77535,1.77545,1.7751,1.7753,169400000.0
2009-08-14 06:25:00,1.7753,1.7753,1.77445,1.77495,179300000.0
2009-08-14 06:30:00,1.77485,1.77535,1.77475,1.77505,146900000.0
2009-08-14 06:35:00,1.775,1.77525,1.77485,1.77485,178100000.0
2009-08-14 06:40:00,1.77485,1.7752,1.7744,1.7747,174500000.0
2009-08-14 06:45:00,1.7749,1.77525,1.77465,1.775,162200000.0
2009-08-14 06:50:00,1.775,1.7752,1.7749,1.7749,78200000.0
2009-08-14 06:55:00,1.77495,1.77525,1.77475,1.7752,149600000.0
2009-08-14 07:00:00,1.7752,1.77615,1.77495,1.7755,160600000.0
2009-08-14 07:05:00,1.77555,1.7762,1.7746,1.77555,280200000.0
2009-08-14 07:10:00,1.7755,1.776,1.77545,1.77555,259700000.0
2009-08-14 07:15:00,1.7755,1.7756,1.7752,1.77535,94100000.0
2009-08-14 07:20:00,1.7754,1.77545,1.7743,1.7747,202100000.0
2009-08-14 07:25:00,1.77465,1.77475,1.7743,1.77435,197400000.0
2009-08-14 07:30:00,1.7743,1.7752,1.7743,1.77495,384500000.0
2009-08-14 07:35:00,1.775,1.7751,1.77465,1.77485,172800000.0
2009-08-14 07:40:00,1.77485,1.7754,1.7747,1.77515,219400000.0
2009-08-14 07:45:00,1.77515,1.7758,1.7748,1.7756,226900000.0
2009-08-14 07:50:00,1.77565,1.77725,1.7755,1.77705,248800000.0
2009-08-14 07:55:00,1.77715,1.7777,1.7768,1.77745,304200000.0
2009-08-14 08:00:00,1.77745,1.7778,1.7764,1.7767,310400000.0
2009-08-14 08:05:00,1.7767,1.7768,1.77475,1.77495,509900000.0
2009-08-14 08:10:00,1.775,1.776,1.77485,1.7751,363200000.0
2009-08-14 08:15:00,1.7751,1.7754,1.7744,1.77485,447500000.0
2009-08-14 08:20:00,1.7749,1.77545,1.7746,1.77505,463000000.0
2009-08-14 08:25:00,1.7749,1.77585,1.7749,1.77565,348500000.0
2009-08-14 08:30:00,1.77555,1.7757,1.7752,1.7755,270200000.0
2009-08-14 08:35:00,1.7754,1.7755,1.7751,1.77525,261200000.0
2009-08-14 08:40:00,1.7753,1.77565,1.7747,1.7747,488400000.0
2009-08-14 08:45:00,1.7748,1.77555,1.7747,1.77525,523500000.0
2009-08-14 08:50:00,1.7752,1.77665,1.7752,1.7766,607900000.0
2009-08-14 08:55:00,1.77655,1.77675,1.77615,1.7765,448700000.0
2009-08-14 09:00:00,1.7766,1.7778,1.7765,1.7771,472900000.0
2009-08-14 09:05:00,1.777,1.7779,1.77685,1.77755,417500000.0
2009-08-14 09:10:00,1.7775,1.7779,1.77725,1.7773,378500000.0
2009-08-14 09:15:00,1.7773,1.7774,1.7731,1.7732,696200000.0
2009-08-14 09:20:00,1.7728,1.77325,1.77175,1.77205,838700000.0
2009-08-14 09:25:00,1.7721,1.77235,1.7705,1.7705,762100000.0
2009-08-14 09:30:00,1.77055,1.7706,1.76745,1.76905,712600000.0
2009-08-14 09:35:00,1.76895,1.76955,1.76855,1.76935,417600000.0
2009-08-14 09:40:00,1.7694,1.7695,1.76895,1.76945,307500000.0
2009-08-14 09:45:00,1.7694,1.76995,1.7689,1.7695,392900000.0
2009-08-14 09:50:00,1.76945,1.77175,1.76925,1.77155,395600000.0
2009-08-14 09:55:00,1.77165,1.77265,1.7715,1.7718,365500000.0
2009-08-14 10:00:00,1.7717,1.7728,1.77145,1.7725,438900000.0
2009-08-14 10:05:00,1.7724,1.7732,1.772,1.7729,419500000.0
2009-08-14 10:10:00,1.7729,1.773,1.7722,1.77245,369100000.0
2009-08-14 10:15:00,1.77245,1.77405,1.7723,1.7728,593400000.0
2009-08-14 10:20:00,1.7728,1.774,1.77275,1.7731,514700000.0
2009-08-14 10:25:00,1.773,1.77335,1.77225,1.7724,365800000.0
2009-08-14 10:30:00,1.77245,1.77265,1.7715,1.7715,360700000.0
2009-08-14 10:35:00,1.7715,1.7716,1.7708,1.77135,471300000.0
2009-08-14 10:40:00,1.77135,1.7714,1.7707,1.7712,457900000.0
2009-08-14 10:45:00,1.77115,1.77145,1.7707,1.7712,442300000.0
2009-08-14 10:50:00,1.77115,1.7714,1.771,1.7711,310800000.0
2009-08-14 10:55:00,1.7711,1.77165,1.77045,1.77165,591300000.0
2009-08-14 11:00:00,1.77165,1.77245,1.77115,1.7719,530100000.0
2009-08-14 11:05:00,1.77185,1.773,1.7717,1.7729,711900000.0
2009-08-14 11:10:00,1.77275,1.7732,1.7726,1.77285,339000000.0
2009-08-14 11:15:00,1.77285,1.77305,1.77265,1.7728,214500000.0
2009-08-14 11:20:00,1.77285,1.7734,1.77275,1.773,534700000.0
2009-08-14 11:25:00,1.77305,1.77305,1.77185,1.7719,651000000.0
2009-08-14 11:30:00,1.77195,1.77205,1.7711,1.77145,334100000.0
2009-08-14 11:35:00,1.7714,1.7723,1.77135,1.77155,616000000.0
2009-08-14 11:40:00,1.7715,1.77185,1.77115,1.77115,593000000.0
2009-08-14 11:45:00,1.77115,1.77155,1.77065,1.77095,565100000.0
2009-08-14 11:50:00,1.77095,1.77105,1.77025,1.77025,331600000.0
2009-08-14 11:55:00,1.7703,1.7706,1.76965,1.7706,356500000.0
2009-08-14 12:00:00,1.77065,1.77125,1.77,1.77015,407100000.0
2009-08-14 12:05:00,1.77015,1.7704,1.76975,1.76995,282900000.0
2009-08-14 12:10:00,1.76995,1.77025,1.7696,1.77005,334700000.0
2009-08-14 12:15:00,1.77005,1.77035,1.76945,1.7701,494600000.0
2009-08-14 12:20:00,1.77005,1.77055,1.76975,1.77055,530500000.0
2009-08-14 12:25:00,1.7705,1.7707,1.7697,1.77055,441300000.0
2009-08-14 12:30:00,1.7706,1.77065,1.7698,1.7698,463500000.0
2009-08-14 12:35:00,1.7698,1.7701,1.7698,1.77,204400000.0
2009-08-14 12:40:00,1.77005,1.7701,1.76945,1.7695,193400000.0
2009-08-14 12:45:00,1.76945,1.7696,1.76865,1.7688,365600000.0
2009-08-14 12:50:00,1.7688,1.76985,1.76875,1.7697,520600000.0
2009-08-14 12:55:00,1.76965,1.77055,1.7693,1.77055,560500000.0
2009-08-14 13:00:00,1.77085,1.7709,1.7694,1.76945,494300000.0
2009-08-14 13:05:00,1.7694,1.76955,1.7682,1.76835,457300000.0
2009-08-14 13:10:00,1.76835,1.76865,1.76755,1.76855,686000000.0
2009-08-14 13:15:00,1.76855,1.7692,1.768,1.76855,559100000.0
2009-08-14 13:20:00,1.76845,1.7691,1.7682,1.7688,585600000.0
2009-08-14 13:25:00,1.7688,1.76965,1.76845,1.7695,382900000.0
2009-08-14 13:30:00,1.7695,1.7697,1.7688,1.76915,500600000.0
2009-08-14 13:35:00,1.76925,1.77045,1.76905,1.7704,514700000.0
2009-08-14 13:40:00,1.7704,1.77135,1.7704,1.771,726300000.0
2009-08-14 13:45:00,1.771,1.7714,1.77095,1.771,414100000.0
2009-08-14 13:50:00,1.771,1.7712,1.7704,1.77115,480000000.0
2009-08-14 13:55:00,1.77115,1.77125,1.7699,1.77065,478900000.0
2009-08-14 14:00:00,1.77055,1.77065,1.76965,1.7699,511300000.0
2009-08-14 14:05:00,1.7699,1.7711,1.76965,1.77105,538400000.0
2009-08-14 14:10:00,1.7709,1.77205,1.77055,1.77195,470100000.0
2009-08-14 14:15:00,1.7719,1.7733,1.7717,1.77325,612400000.0
2009-08-14 14:20:00,1.77325,1.7746,1.773,1.7742,706600000.0
2009-08-14 14:25:00,1.77415,1.77515,1.77355,1.774,879200000.0
2009-08-14 14:30:00,1.77405,1.77495,1.7729,1.7735,732100000.0
2009-08-14 14:35:00,1.7735,1.7746,1.77335,1.77425,634700000.0
2009-08-14 14:40:00,1.77415,1.7744,1.7738,1.7743,607900000.0
2009-08-14 14:45:00,1.77425,1.77455,1.7738,1.77415,301900000.0
2009-08-14 14:50:00,1.7741,1.7743,1.77375,1.7739,458700000.0
2009-08-14 14:55:00,1.77385,1.77475,1.77385,1.7742,566100000.0
2009-08-14 15:00:00,1.77405,1.77455,1.7736,1.7741,522500000.0
2009-08-14 15:05:00,1.7741,1.7743,1.7738,1.77405,439500000.0
2009-08-14 15:10:00,1.77405,1.7743,1.7737,1.77385,546900000.0
2009-08-14 15:15:00,1.77385,1.77585,1.77345,1.77535,680900000.0
2009-08-14 15:20:00,1.77535,1.77535,1.7746,1.7748,400600000.0
2009-08-14 15:25:00,1.7749,1.77625,1.77485,1.77605,574100000.0
2009-08-14 15:30:00,1.776,1.77615,1.77515,1.77565,749100000.0
2009-08-14 15:35:00,1.7753,1.7754,1.7748,1.775,845900000.0
2009-08-14 15:40:00,1.775,1.77535,1.7747,1.7749,760700000.0
2009-08-14 15:45:00,1.7749,1.7752,1.7743,1.7746,676900000.0
2009-08-14 15:50:00,1.7746,1.7753,1.77455,1.77495,784800000.0
2009-08-14 15:55:00,1.77525,1.7759,1.774,1.77415,713500000.0
2009-08-14 16:00:00,1.77415,1.77545,1.7728,1.7729,570400000.0
2009-08-14 16:05:00,1.7729,1.7731,1.7716,1.77185,565500000.0
2009-08-14 16:10:00,1.7718,1.7721,1.77115,1.7714,536500000.0
2009-08-14 16:15:00,1.7714,1.7719,1.771,1.7715,543000000.0
2009-08-14 16:20:00,1.7715,1.77165,1.7711,1.7713,537000000.0
2009-08-14 16:25:00,1.77125,1.772,1.77125,1.77155,505000000.0
2009-08-14 16:30:00,1.77145,1.77145,1.7706,1.7712,398000000.0
2009-08-14 16:35:00,1.77115,1.7714,1.7706,1.77085,492100000.0
2009-08-14 16:40:00,1.7709,1.7709,1.77,1.7703,477800000.0
2009-08-14 16:45:00,1.77035,1.77095,1.76995,1.77065,461600000.0
2009-08-14 16:50:00,1.7706,1.77175,1.77045,1.7707,599100000.0
2009-08-14 16:55:00,1.77065,1.7712,1.7699,1.77095,665200000.0
2009-08-14 17:00:00,1.771,1.77335,1.7705,1.77255,699200000.0
2009-08-14 17:05:00,1.77265,1.7727,1.7712,1.7713,787500000.0
2009-08-14 17:10:00,1.7713,1.77145,1.7705,1.7705,487400000.0
2009-08-14 17:15:00,1.77065,1.771,1.76955,1.7696,463800000.0
2009-08-14 17:20:00,1.76965,1.77095,1.76965,1.77075,391000000.0
2009-08-14 17:25:00,1.7708,1.77185,1.7703,1.77175,487800000.0
2009-08-14 17:30:00,1.7717,1.77255,1.77165,1.7724,531700000.0
2009-08-14 17:35:00,1.77245,1.7725,1.7715,1.7718,554700000.0
2009-08-14 17:40:00,1.7718,1.7723,1.7715,1.7716,529000000.0
2009-08-14 17:45:00,1.7716,1.77175,1.7709,1.7712,369800000.0
2009-08-14 17:50:00,1.7712,1.7715,1.7703,1.77045,366200000.0
2009-08-14 17:55:00,1.77045,1.77175,1.77035,1.7717,361000000.0
2009-08-14 18:00:00,1.7716,1.7717,1.7712,1.77155,278300000.0
2009-08-14 18:05:00,1.7715,1.77155,1.7709,1.7712,315000000.0
2009-08-14 18:10:00,1.7712,1.7712,1.7706,1.7709,304900000.0
2009-08-14 18:15:00,1.77085,1.77155,1.77075,1.7709,420300000.0
2009-08-14 18:20:00,1.7708,1.77145,1.7708,1.7711,321100000.0
2009-08-14 18:25:00,1.7711,1.77125,1.77055,1.77065,272500000.0
2009-08-14 18:30:00,1.7706,1.7708,1.76995,1.77,355000000.0
2009-08-14 18:35:00,1.77,1.77075,1.76995,1.77065,412900000.0
2009-08-14 18:40:00,1.77065,1.77065,1.7699,1.77025,235000000.0
2009-08-14 18:45:00,1.77025,1.77115,1.77025,1.7706,312500000.0
2009-08-14 18:50:00,1.77055,1.7712,1.77055,1.77095,352500000.0
2009-08-14 18:55:00,1.7709,1.77115,1.77035,1.77045,512200000.0
2009-08-14 19:00:00,1.7705,1.7707,1.77005,1.77015,302900000.0
2009-08-14 19:05:00,1.77015,1.77075,1.77005,1.7707,779500000.0
2009-08-14 19:10:00,1.77075,1.7711,1.77055,1.77075,630400000.0
2009-08-14 19:15:00,1.77075,1.77105,1.77065,1.7708,387500000.0
2009-08-14 19:20:00,1.7708,1.7712,1.7704,1.77075,559400000.0
2009-08-14 19:25:00,1.77075,1.77095,1.77015,1.77035,433100000.0
2009-08-14 19:30:00,1.7703,1.77085,1.76985,1.77065,644600000.0
2009-08-14 19:35:00,1.7705,1.77055,1.76995,1.77015,442200000.0
2009-08-14 19:40:00,1.77025,1.77045,1.76945,1.7697,755500000.0
2009-08-14 19:45:00,1.7697,1.77,1.7692,1.7696,518300000.0
2009-08-14 19:50:00,1.7696,1.77,1.76935,1.7698,537100000.0
2009-08-14 19:55:00,1.76975,1.7701,1.76935,1.76945,741700000.0
2009-08-14 20:00:00,1.7695,1.76995,1.7692,1.7697,838300000.0
2009-08-14 20:05:00,1.7698,1.7698,1.7691,1.76945,555100000.0
2009-08-14 20:10:00,1.7691,1.77015,1.7691,1.76995,732700000.0
2009-08-14 20:15:00,1.77,1.7715,1.76995,1.7713,745100000.0
2009-08-14 20:20:00,1.77115,1.7721,1.77105,1.77165,761400000.0
2009-08-14 20:25:00,1.7717,1.7717,1.7701,1.7713,608900000.0
2009-08-14 20:30:00,1.7714,1.7725,1.7714,1.7722,547000000.0
2009-08-14 20:35:00,1.77215,1.77225,1.77165,1.7719,589800000.0
2009-08-14 20:40:00,1.7719,1.77245,1.77175,1.77225,710700000.0
2009-08-14 20:45:00,1.7723,1.77315,1.7722,1.773,686800000.0
2009-08-14 20:50:00,1.773,1.7734,1.77255,1.77325,216600000.0
2009-08-14 20:55:00,1.77325,1.77355,1.7729,1.77355,261200000.0
2009-08-14 21:00:00,1.7735,1.77435,1.77325,1.7739,506400000.0
2009-08-14 21:05:00,1.7739,1.77475,1.77385,1.7745,533500000.0
2009-08-14 21:10:00,1.7745,1.77465,1.7741,1.7743,526000000.0
2009-08-14 21:15:00,1.77435,1.7752,1.77405,1.77405,665800000.0
2009-08-14 21:20:00,1.77405,1.7742,1.77345,1.7738,451800000.0
2009-08-14 21:25:00,1.7738,1.77385,1.7733,1.77345,395000000.0
2009-08-14 21:30:00,1.77335,1.7738,1.7732,1.77335,481200000.0
2009-08-14 21:35:00,1.77345,1.77385,1.77325,1.7736,354100000.0
2009-08-14 21:40:00,1.7736,1.7736,1.7731,1.77355,425700000.0
2009-08-14 21:45:00,1.77355,1.77375,1.7731,1.7732,269000000.0
2009-08-14 21:50:00,1.77315,1.77335,1.773,1.7732,446200000.0
2009-08-14 21:55:00,1.7732,1.77395,1.773,1.7737,467500000.0
2009-08-14 22:00:00,1.7738,1.7746,1.77375,1.7745,472400000.0
2009-08-14 22:05:00,1.7745,1.7745,1.77385,1.77385,171700000.0
2009-08-14 22:10:00,1.77385,1.7739,1.7731,1.77335,194500000.0
2009-08-14 22:15:00,1.77335,1.77385,1.77335,1.77365,139000000.0
2009-08-14 22:20:00,1.77365,1.7737,1.77325,1.7734,404600000.0
2009-08-14 22:25:00,1.7733,1.77365,1.7733,1.7735,166200000.0
2009-08-14 22:30:00,1.7735,1.77365,1.7733,1.7734,75000000.0
2009-08-14 22:35:00,1.7734,1.77385,1.7733,1.77335,84800000.0
2009-08-14 22:40:00,1.77335,1.77365,1.77245,1.77305,218500000.0
2009-08-14 22:45:00,1.77305,1.7735,1.7725,1.7729,251800000.0
2009-08-14 22:50:00,1.77275,1.7734,1.7726,1.77285,137700000.0
2009-08-14 22:55:00,1.7729,1.77355,1.7724,1.77295,211500000.0
2009-08-16 23:00:00,1.77212,1.7734,1.7708,1.7723,187900000.0
2009-08-16 23:05:00,1.77225,1.7724,1.7709,1.7714,23800000.0
2009-08-16 23:10:00,1.77115,1.7712,1.77045,1.7707,17200000.0
2009-08-16 23:15:00,1.77065,1.77235,1.7703,1.7703,49000000.0
2009-08-16 23:20:00,1.77067,1.772,1.77058,1.7713,168100000.0
2009-08-16 23:25:00,1.77145,1.772,1.7712,1.7713,91400000.0
2009-08-16 23:30:00,1.77145,1.772,1.7709,1.7715,63200000.0
2009-08-16 23:35:00,1.77145,1.77161,1.77075,1.77105,21400000.0
2009-08-16 23:40:00,1.77125,1.77155,1.7706,1.77074,90100000.0
2009-08-16 23:45:00,1.7714,1.772,1.7709,1.7712,37400000.0
2009-08-16 23:50:00,1.7714,1.77195,1.7708,1.7719,15000000.0
2009-08-16 23:55:00,1.7717,1.772,1.771,1.7711,126800000.0
2009-08-17 00:00:00,1.77125,1.77175,1.77065,1.77065,147000000.0
2009-08-17 00:05:00,1.7709,1.77125,1.77015,1.77075,83200000.0
2009-08-17 00:10:00,1.7707,1.7715,1.77055,1.7715,94600000.0
2009-08-17 00:15:00,1.7713,1.7715,1.7706,1.77085,52400000.0
2009-08-17 00:20:00,1.77095,1.7713,1.77067,1.7711,89000000.0
2009-08-17 00:25:00,1.77105,1.7713,1.7708,1.7712,52400000.0
2009-08-17 00:30:00,1.77125,1.7719,1.77125,1.77165,83000000.0
2009-08-17 00:35:00,1.77185,1.7724,1.77155,1.7721,182400000.0
2009-08-17 00:40:00,1.77205,1.7723,1.77145,1.77205,79200000.0
2009-08-17 00:45:00,1.77205,1.77265,1.77195,1.7726,61000000.0
2009-08-17 00:50:00,1.77265,1.77315,1.77165,1.7723,89400000.0
2009-08-17 00:55:00,1.77235,1.77275,1.77145,1.77235,195300000.0
2009-08-17 01:00:00,1.77225,1.77265,1.7715,1.7723,219600000.0
2009-08-17 01:05:00,1.7723,1.77305,1.77215,1.77255,506600000.0
2009-08-17 01:10:00,1.77255,1.7737,1.77255,1.77265,327200000.0
2009-08-17 01:15:00,1.7727,1.7733,1.7724,1.77255,235200000.0
2009-08-17 01:20:00,1.77255,1.77305,1.77225,1.77255,233300000.0
2009-08-17 01:25:00,1.77255,1.774,1.77255,1.77365,344600000.0
2009-08-17 01:30:00,1.7736,1.7737,1.7726,1.77355,208100000.0
2009-08-17 01:35:00,1.7735,1.7736,1.77245,1.7725,77000000.0
2009-08-17 01:40:00,1.7725,1.77295,1.7723,1.77285,166200000.0
2009-08-17 01:45:00,1.77285,1.77325,1.77275,1.77285,263300000.0
2009-08-17 01:50:00,1.7728,1.77365,1.7728,1.77295,397900000.0
2009-08-17 01:55:00,1.7729,1.77315,1.77015,1.7707,420900000.0
2009-08-17 02:00:00,1.7707,1.77235,1.77065,1.77235,356300000.0
2009-08-17 02:05:00,1.77245,1.7729,1.7715,1.77165,372900000.0
2009-08-17 02:10:00,1.7716,1.77215,1.77145,1.77165,300400000.0
2009-08-17 02:15:00,1.7716,1.77225,1.7712,1.77145,407000000.0
2009-08-17 02:20:00,1.77115,1.7718,1.7709,1.7713,572800000.0
2009-08-17 02:25:00,1.77125,1.7713,1.77075,1.77085,174500000.0
2009-08-17 02:30:00,1.77085,1.77105,1.7704,1.77075,310800000.0
2009-08-17 02:35:00,1.7707,1.77115,1.77055,1.77105,117400000.0
2009-08-17 02:40:00,1.77105,1.7711,1.7693,1.7696,314700000.0
2009-08-17 02:45:00,1.7696,1.7702,1.76905,1.76995,297700000.0
2009-08-17 02:50:00,1.7699,1.77055,1.7699,1.77045,419700000.0
2009-08-17 02:55:00,1.77025,1.77035,1.76985,1.77,291000000.0
2009-08-17 03:00:00,1.77,1.77015,1.7696,1.7699,259400000.0
2009-08-17 03:05:00,1.7699,1.7702,1.7697,1.7697,164500000.0
2009-08-17 03:10:00,1.7697,1.77,1.76945,1.7699,164400000.0
2009-08-17 03:15:00,1.76985,1.7703,1.76965,1.7698,312700000.0
2009-08-17 03:20:00,1.7696,1.7704,1.7695,1.77005,307300000.0
2009-08-17 03:25:00,1.77,1.77065,1.7695,1.77055,489100000.0
2009-08-17 03:30:00,1.77055,1.77065,1.77015,1.7703,256200000.0
2009-08-17 03:35:00,1.7704,1.7705,1.76975,1.7698,72900000.0
2009-08-17 03:40:00,1.76975,1.7704,1.76965,1.7703,364300000.0
2009-08-17 03:45:00,1.7703,1.77035,1.7698,1.76985,415000000.0
2009-08-17 03:50:00,1.76985,1.77025,1.76965,1.76985,325300000.0
2009-08-17 03:55:00,1.76985,1.77015,1.7696,1.7699,265600000.0
2009-08-17 04:00:00,1.76995,1.77015,1.7695,1.7696,278500000.0
2009-08-17 04:05:00,1.7695,1.77,1.7695,1.77,170800000.0
2009-08-17 04:10:00,1.7699,1.77035,1.7697,1.7699,232000000.0
2009-08-17 04:15:00,1.76985,1.77035,1.7697,1.77,220000000.0
2009-08-17 04:20:00,1.7699,1.7701,1.76975,1.7701,140000000.0
2009-08-17 04:25:00,1.77005,1.77035,1.77,1.7703,142100000.0
2009-08-17 04:30:00,1.7703,1.7703,1.76985,1.77,196500000.0
2009-08-17 04:35:00,1.77,1.7706,1.77,1.77045,285800000.0
2009-08-17 04:40:00,1.7704,1.77045,1.7696,1.76985,304200000.0
2009-08-17 04:45:00,1.76985,1.7701,1.7697,1.7698,160700000.0
2009-08-17 04:50:00,1.7698,1.7703,1.7697,1.76975,151000000.0
2009-08-17 04:55:00,1.76975,1.7698,1.76895,1.76945,305200000.0
2009-08-17 05:00:00,1.76955,1.76975,1.7687,1.769,312900000.0
2009-08-17 05:05:00,1.76905,1.7695,1.769,1.76915,266400000.0
2009-08-17 05:10:00,1.7692,1.76945,1.76905,1.7693,255600000.0
2009-08-17 05:15:00,1.7693,1.7696,1.769,1.76935,168000000.0
2009-08-17 05:20:00,1.76935,1.7696,1.76915,1.7694,226600000.0
2009-08-17 05:25:00,1.76935,1.76955,1.7691,1.7692,193700000.0
2009-08-17 05:30:00,1.7692,1.7692,1.769,1.76915,125200000.0
2009-08-17 05:35:00,1.7692,1.7695,1.7688,1.7692,222000000.0
2009-08-17 05:40:00,1.7692,1.76965,1.76905,1.76965,112900000.0
2009-08-17 05:45:00,1.7696,1.77,1.76925,1.7699,275600000.0
2009-08-17 05:50:00,1.7699,1.77025,1.7696,1.76975,287700000.0
2009-08-17 05:55:00,1.76975,1.77005,1.7693,1.7694,226400000.0
2009-08-17 06:00:00,1.7694,1.76955,1.7691,1.76945,295200000.0
2009-08-17 06:05:00,1.76945,1.76965,1.7692,1.76955,187200000.0
2009-08-17 06:10:00,1.7695,1.7698,1.7692,1.76975,231700000.0
2009-08-17 06:15:00,1.76985,1.7699,1.76925,1.76945,224400000.0
2009-08-17 06:20:00,1.76945,1.76985,1.76915,1.76965,335700000.0
2009-08-17 06:25:00,1.7696,1.76985,1.76945,1.76975,206000000.0
2009-08-17 06:30:00,1.7698,1.77025,1.76965,1.76975,242900000.0
2009-08-17 06:35:00,1.76975,1.77005,1.76965,1.76975,340900000.0
2009-08-17 06:40:00,1.7698,1.7705,1.7698,1.77035,245600000.0
2009-08-17 06:45:00,1.7704,1.77045,1.76935,1.7696,204000000.0
2009-08-17 06:50:00,1.7696,1.7697,1.7695,1.76965,163300000.0
2009-08-17 06:55:00,1.7696,1.7707,1.7694,1.77065,185200000.0
2009-08-17 07:00:00,1.77065,1.7707,1.7699,1.77055,161700000.0
2009-08-17 07:05:00,1.77055,1.77055,1.76975,1.7704,241600000.0
2009-08-17 07:10:00,1.7704,1.7705,1.76995,1.77025,180500000.0
2009-08-17 07:15:00,1.7703,1.7705,1.7698,1.7699,145200000.0
2009-08-17 07:20:00,1.7699,1.7699,1.7684,1.769,294400000.0
2009-08-17 07:25:00,1.769,1.76905,1.768,1.76835,313300000.0
2009-08-17 07:30:00,1.7683,1.7691,1.7679,1.7686,403200000.0
2009-08-17 07:35:00,1.76855,1.76935,1.76835,1.769,306700000.0
2009-08-17 07:40:00,1.769,1.7692,1.7686,1.76895,418500000.0
2009-08-17 07:45:00,1.76895,1.769,1.7669,1.7669,525000000.0
2009-08-17 07:50:00,1.76695,1.7674,1.76615,1.7668,546500000.0
2009-08-17 07:55:00,1.7668,1.7671,1.7659,1.7671,446100000.0
2009-08-17 08:00:00,1.76705,1.7671,1.7662,1.7667,511200000.0
2009-08-17 08:05:00,1.76665,1.7671,1.7657,1.76635,653900000.0
2009-08-17 08:10:00,1.76635,1.7672,1.76585,1.7666,550500000.0
2009-08-17 08:15:00,1.76665,1.7673,1.76635,1.76675,720900000.0
2009-08-17 08:20:00,1.76675,1.7675,1.7665,1.7667,522900000.0
2009-08-17 08:25:00,1.7665,1.7678,1.7664,1.7668,1127300000.0
2009-08-17 08:30:00,1.7668,1.767,1.7647,1.7655,892400000.0
2009-08-17 08:35:00,1.7655,1.76565,1.7646,1.7652,790600000.0
2009-08-17 08:40:00,1.7652,1.76565,1.76485,1.7654,578200000.0
2009-08-17 08:45:00,1.7654,1.76615,1.7653,1.76585,645500000.0
2009-08-17 08:50:00,1.76585,1.76595,1.7653,1.7657,723300000.0
2009-08-17 08:55:00,1.7657,1.7659,1.76515,1.7653,585400000.0
2009-08-17 09:00:00,1.76525,1.76525,1.7635,1.7638,718000000.0
2009-08-17 09:05:00,1.7638,1.7643,1.76315,1.7641,855400000.0
2009-08-17 09:10:00,1.76415,1.76545,1.76395,1.76435,944000000.0
2009-08-17 09:15:00,1.76445,1.76585,1.76395,1.76415,1130900000.0
2009-08-17 09:20:00,1.7641,1.76555,1.7636,1.76525,941100000.0
2009-08-17 09:25:00,1.7653,1.7661,1.76485,1.76485,699700000.0
2009-08-17 09:30:00,1.76485,1.76555,1.764,1.7642,756800000.0
2009-08-17 09:35:00,1.7641,1.76415,1.7623,1.76255,782500000.0
2009-08-17 09:40:00,1.7625,1.7632,1.7624,1.76295,630800000.0
2009-08-17 09:45:00,1.76295,1.76435,1.76295,1.7633,801000000.0
2009-08-17 09:50:00,1.76335,1.76435,1.76315,1.76415,895700000.0
2009-08-17 09:55:00,1.76415,1.76425,1.7617,1.7617,636900000.0
2009-08-17 10:00:00,1.7618,1.7626,1.76165,1.7621,660800000.0
2009-08-17 10:05:00,1.76205,1.76225,1.76145,1.76195,700800000.0
2009-08-17 10:10:00,1.7619,1.76305,1.76185,1.7629,699700000.0
2009-08-17 10:15:00,1.7629,1.76315,1.7615,1.7631,738000000.0
2009-08-17 10:20:00,1.7631,1.7634,1.76265,1.763,794800000.0
2009-08-17 10:25:00,1.763,1.76325,1.76185,1.762,606400000.0
2009-08-17 10:30:00,1.76205,1.7627,1.76155,1.7623,533500000.0
2009-08-17 10:35:00,1.7623,1.76315,1.76225,1.7626,402400000.0
2009-08-17 10:40:00,1.76255,1.76325,1.7625,1.76315,519700000.0
2009-08-17 10:45:00,1.76315,1.76345,1.76245,1.763,865000000.0
2009-08-17 10:50:00,1.7631,1.7637,1.76265,1.7628,655300000.0
2009-08-17 10:55:00,1.7628,1.76375,1.7619,1.76195,822300000.0
2009-08-17 11:00:00,1.762,1.7627,1.7616,1.76195,683100000.0
2009-08-17 11:05:00,1.762,1.76205,1.761,1.7614,824800000.0
2009-08-17 11:10:00,1.7614,1.76295,1.7613,1.7622,877300000.0
2009-08-17 11:15:00,1.76215,1.76285,1.7617,1.7625,689100000.0
2009-08-17 11:20:00,1.76255,1.7633,1.7623,1.76275,754000000.0
2009-08-17 11:25:00,1.7628,1.76415,1.76245,1.76305,981500000.0
2009-08-17 11:30:00,1.76305,1.7639,1.76285,1.76365,915100000.0
2009-08-17 11:35:00,1.76365,1.76405,1.76315,1.7638,850200000.0
2009-08-17 11:40:00,1.76385,1.76395,1.76305,1.76335,597200000.0
2009-08-17 11:45:00,1.76335,1.764,1.7631,1.7639,480000000.0
2009-08-17 11:50:00,1.7639,1.76395,1.763,1.7631,541000000.0
2009-08-17 11:55:00,1.7631,1.7633,1.76235,1.7631,574900000.0
2009-08-17 12:00:00,1.7631,1.76325,1.76255,1.7629,621700000.0
2009-08-17 12:05:00,1.76285,1.76305,1.7623,1.76285,721800000.0
2009-08-17 12:10:00,1.7629,1.76305,1.76215,1.76225,673200000.0
2009-08-17 12:15:00,1.76215,1.7626,1.761,1.76155,1009300000.0
2009-08-17 12:20:00,1.76155,1.76195,1.7606,1.76115,1272300000.0
2009-08-17 12:25:00,1.7612,1.76165,1.76025,1.7615,1160100000.0
2009-08-17 12:30:00,1.76155,1.7646,1.7615,1.7641,1065500000.0
2009-08-17 12:35:00,1.7641,1.7644,1.7631,1.7633,809600000.0
2009-08-17 12:40:00,1.7633,1.76365,1.7622,1.76335,724200000.0
2009-08-17 12:45:00,1.76335,1.76405,1.763,1.7632,765200000.0
2009-08-17 12:50:00,1.7632,1.76335,1.76225,1.7627,864300000.0
2009-08-17 12:55:00,1.7627,1.76335,1.7614,1.76145,653300000.0
2009-08-17 13:00:00,1.76145,1.76215,1.7612,1.76175,649600000.0
2009-08-17 13:05:00,1.7617,1.7622,1.76165,1.76185,539600000.0
2009-08-17 13:10:00,1.76175,1.76285,1.76175,1.76275,810700000.0
2009-08-17 13:15:00,1.76275,1.7631,1.76125,1.7622,1046400000.0
2009-08-17 13:20:00,1.76225,1.76245,1.7612,1.76205,829100000.0
2009-08-17 13:25:00,1.7619,1.76265,1.7613,1.76265,567000000.0
2009-08-17 13:30:00,1.76265,1.7627,1.76185,1.7622,635700000.0
2009-08-17 13:35:00,1.76215,1.76245,1.76175,1.762,898700000.0
2009-08-17 13:40:00,1.762,1.76295,1.76185,1.7626,595300000.0
2009-08-17 13:45:00,1.76255,1.7626,1.76195,1.76245,789500000.0
2009-08-17 13:50:00,1.76245,1.76325,1.76245,1.7629,705700000.0
2009-08-17 13:55:00,1.76295,1.76345,1.7629,1.76305,693000000.0
2009-08-17 14:00:00,1.763,1.7631,1.7621,1.7622,521800000.0
2009-08-17 14:05:00,1.7622,1.7625,1.7619,1.76245,469200000.0
2009-08-17 14:10:00,1.7625,1.76295,1.762,1.76295,530700000.0
2009-08-17 14:15:00,1.76295,1.76325,1.76245,1.76265,685100000.0
2009-08-17 14:20:00,1.76265,1.7635,1.76245,1.7627,751000000.0
2009-08-17 14:25:00,1.76265,1.76335,1.7626,1.7628,524000000.0
2009-08-17 14:30:00,1.7628,1.7637,1.7614,1.76345,970300000.0
2009-08-17 14:35:00,1.7635,1.7643,1.7634,1.7639,755700000.0
2009-08-17 14:40:00,1.76395,1.7646,1.76355,1.7644,611400000.0
2009-08-17 14:45:00,1.76435,1.7648,1.7641,1.76455,572100000.0
2009-08-17 14:50:00,1.76455,1.76465,1.7641,1.7644,443000000.0
2009-08-17 14:55:00,1.76445,1.76465,1.7636,1.7639,672700000.0
2009-08-17 15:00:00,1.7639,1.7651,1.7637,1.7651,980400000.0
2009-08-17 15:05:00,1.7651,1.7657,1.76445,1.7645,595900000.0
2009-08-17 15:10:00,1.7646,1.7654,1.7645,1.7651,439300000.0
2009-08-17 15:15:00,1.7652,1.7653,1.7645,1.7648,363000000.0
2009-08-17 15:20:00,1.76485,1.76495,1.7644,1.76445,605700000.0
2009-08-17 15:25:00,1.7644,1.7647,1.7641,1.76455,544800000.0
2009-08-17 15:30:00,1.7645,1.76455,1.7632,1.76345,555000000.0
2009-08-17 15:35:00,1.7634,1.76395,1.76245,1.7627,608000000.0
2009-08-17 15:40:00,1.7626,1.76285,1.76215,1.7628,720600000.0
2009-08-17 15:45:00,1.76275,1.763,1.7617,1.7628,840200000.0
2009-08-17 15:50:00,1.76285,1.763,1.76145,1.76255,636900000.0
2009-08-17 15:55:00,1.7626,1.7628,1.7619,1.7623,755500000.0
2009-08-17 16:00:00,1.76225,1.76245,1.7614,1.7614,633800000.0
2009-08-17 16:05:00,1.7614,1.76175,1.7612,1.76145,612700000.0
2009-08-17 16:10:00,1.7614,1.76165,1.75975,1.75975,837900000.0
2009-08-17 16:15:00,1.75975,1.7611,1.7596,1.761,645200000.0
2009-08-17 16:20:00,1.76105,1.7616,1.76055,1.7611,679000000.0
2009-08-17 16:25:00,1.7611,1.7613,1.76065,1.7608,597500000.0
2009-08-17 16:30:00,1.76085,1.76245,1.76065,1.76235,656600000.0
2009-08-17 16:35:00,1.76235,1.7627,1.76165,1.76225,604000000.0
2009-08-17 16:40:00,1.76225,1.76275,1.76165,1.7625,686900000.0
2009-08-17 16:45:00,1.76245,1.7628,1.7615,1.7617,728000000.0
2009-08-17 16:50:00,1.76175,1.7619,1.7613,1.76175,485200000.0
2009-08-17 16:55:00,1.76175,1.76225,1.7608,1.7608,656000000.0
2009-08-17 17:00:00,1.76085,1.76095,1.7598,1.7606,579600000.0
2009-08-17 17:05:00,1.76055,1.76075,1.7589,1.75905,535700000.0
2009-08-17 17:10:00,1.75905,1.76005,1.75885,1.7596,640500000.0
2009-08-17 17:15:00,1.75955,1.7609,1.7595,1.75995,971300000.0
2009-08-17 17:20:00,1.7599,1.76035,1.7596,1.76015,745700000.0
2009-08-17 17:25:00,1.7601,1.76065,1.76,1.76005,739700000.0
2009-08-17 17:30:00,1.76005,1.76015,1.75945,1.7601,762200000.0
2009-08-17 17:35:00,1.7603,1.76055,1.7599,1.7604,551500000.0
2009-08-17 17:40:00,1.76035,1.76055,1.7601,1.76015,473400000.0
2009-08-17 17:45:00,1.76015,1.76065,1.76015,1.7603,395000000.0
2009-08-17 17:50:00,1.7603,1.76105,1.76025,1.76045,449800000.0
2009-08-17 17:55:00,1.76045,1.7608,1.76035,1.7606,523300000.0
2009-08-17 18:00:00,1.76075,1.76175,1.76075,1.7617,426900000.0
2009-08-17 18:05:00,1.76165,1.76195,1.76115,1.76175,441100000.0
2009-08-17 18:10:00,1.76175,1.76205,1.76135,1.762,448900000.0
2009-08-17 18:15:00,1.762,1.7634,1.762,1.76325,572700000.0
2009-08-17 18:20:00,1.76335,1.76345,1.7629,1.76305,380800000.0
2009-08-17 18:25:00,1.76305,1.76315,1.76275,1.7628,294700000.0
2009-08-17 18:30:00,1.76265,1.76325,1.7626,1.76295,371000000.0
2009-08-17 18:35:00,1.763,1.7632,1.76265,1.76285,361000000.0
2009-08-17 18:40:00,1.7628,1.7629,1.7621,1.76235,357000000.0
2009-08-17 18:45:00,1.76235,1.76245,1.76185,1.76235,379900000.0
2009-08-17 18:50:00,1.76235,1.76245,1.762,1.76235,269000000.0
2009-08-17 18:55:00,1.76235,1.76245,1.7615,1.76165,387700000.0
2009-08-17 19:00:00,1.76145,1.76195,1.7611,1.7614,435900000.0
2009-08-17 19:05:00,1.7614,1.76175,1.76125,1.7616,306700000.0
2009-08-17 19:10:00,1.76155,1.76195,1.7611,1.7615,518300000.0
2009-08-17 19:15:00,1.7615,1.7618,1.76135,1.76165,387000000.0
2009-08-17 19:20:00,1.7617,1.76185,1.7612,1.7615,411700000.0
2009-08-17 19:25:00,1.76155,1.76165,1.76115,1.76145,526400000.0
2009-08-17 19:30:00,1.76145,1.7617,1.76095,1.761,340300000.0
2009-08-17 19:35:00,1.7608,1.76105,1.76055,1.76105,323300000.0
2009-08-17 19:40:00,1.76105,1.76135,1.76085,1.76085,339000000.0
2009-08-17 19:45:00,1.7609,1.76105,1.7604,1.76075,512300000.0
2009-08-17 19:50:00,1.76085,1.7613,1.76065,1.7607,405100000.0
2009-08-17 19:55:00,1.76065,1.76095,1.7604,1.7605,294600000.0
2009-08-17 20:00:00,1.7605,1.7612,1.7603,1.76095,333100000.0
2009-08-17 20:05:00,1.76095,1.7613,1.76075,1.7611,200400000.0
2009-08-17 20:10:00,1.7611,1.76115,1.76075,1.7608,304600000.0
2009-08-17 20:15:00,1.7608,1.76145,1.76075,1.76085,376300000.0
2009-08-17 20:20:00,1.7609,1.7613,1.7606,1.7612,362400000.0
2009-08-17 20:25:00,1.76125,1.7617,1.7611,1.7615,677700000.0
2009-08-17 20:30:00,1.76155,1.7618,1.7614,1.7615,431300000.0
2009-08-17 20:35:00,1.7615,1.7615,1.76105,1.7611,314800000.0
2009-08-17 20:40:00,1.76115,1.762,1.761,1.7619,379000000.0
2009-08-17 20:45:00,1.76175,1.7619,1.76095,1.76095,348700000.0
2009-08-17 20:50:00,1.761,1.7614,1.76095,1.7611,386300000.0
2009-08-17 20:55:00,1.76115,1.76195,1.761,1.7615,499000000.0
2009-08-17 21:00:00,1.76155,1.7618,1.76105,1.7618,303000000.0
2009-08-17 21:05:00,1.7617,1.7618,1.7613,1.76135,186100000.0
2009-08-17 21:10:00,1.7614,1.7617,1.76115,1.7615,278300000.0
2009-08-17 21:15:00,1.76145,1.76185,1.76125,1.7615,253800000.0
2009-08-17 21:20:00,1.76135,1.76175,1.7612,1.7614,344800000.0
2009-08-17 21:25:00,1.7614,1.7618,1.76115,1.76155,385400000.0
2009-08-17 21:30:00,1.76155,1.7619,1.76145,1.76165,142600000.0
2009-08-17 21:35:00,1.76165,1.76165,1.7614,1.76155,244200000.0
2009-08-17 21:40:00,1.76155,1.76195,1.7615,1.7618,423800000.0
2009-08-17 21:45:00,1.7618,1.7619,1.76155,1.7617,154700000.0
2009-08-17 21:50:00,1.76155,1.7616,1.76105,1.76125,308000000.0
2009-08-17 21:55:00,1.7613,1.76155,1.7611,1.7615,509400000.0
2009-08-17 22:00:00,1.7614,1.7617,1.761,1.76135,201800000.0
2009-08-17 22:05:00,1.7614,1.76175,1.7612,1.7616,177900000.0
2009-08-17 22:10:00,1.7616,1.7621,1.76145,1.7621,174700000.0
2009-08-17 22:15:00,1.7621,1.76245,1.76205,1.76245,77100000.0
2009-08-17 22:20:00,1.76245,1.7625,1.7621,1.7622,59400000.0
2009-08-17 22:25:00,1.76215,1.76235,1.76195,1.7622,95500000.0
2009-08-17 22:30:00,1.7623,1.76255,1.7618,1.76245,196000000.0
2009-08-17 22:35:00,1.7625,1.76255,1.76205,1.7622,88000000.0
2009-08-17 22:40:00,1.7621,1.76215,1.7618,1.76185,74700000.0
2009-08-17 22:45:00,1.76185,1.76245,1.7618,1.76215,139400000.0
2009-08-17 22:50:00,1.76215,1.76215,1.76155,1.7617,142000000.0
2009-08-17 22:55:00,1.76165,1.7622,1.7615,1.7619,163600000.0
2009-08-17 23:00:00,1.76205,1.76225,1.761,1.76195,223400000.0
2009-08-17 23:05:00,1.76215,1.7624,1.7615,1.7615,217700000.0
2009-08-17 23:10:00,1.7615,1.7621,1.76035,1.76155,152000000.0
2009-08-17 23:15:00,1.7616,1.7619,1.7614,1.7617,137600000.0
2009-08-17 23:20:00,1.7617,1.76225,1.7614,1.7616,131400000.0
2009-08-17 23:25:00,1.7615,1.76195,1.7615,1.76175,122600000.0
2009-08-17 23:30:00,1.76175,1.7622,1.76165,1.76195,185100000.0
2009-08-17 23:35:00,1.762,1.76225,1.76155,1.76225,369000000.0
2009-08-17 23:40:00,1.76225,1.7623,1.7617,1.762,218200000.0
2009-08-17 23:45:00,1.762,1.76215,1.76185,1.76205,96400000.0
2009-08-17 23:50:00,1.7621,1.7621,1.76114,1.7618,129600000.0
2009-08-17 23:55:00,1.7618,1.762,1.76135,1.7617,160900000.0
2009-08-18 00:00:00,1.7618,1.7621,1.76165,1.7617,169300000.0
2009-08-18 00:05:00,1.7617,1.7619,1.76145,1.7615,111000000.0
2009-08-18 00:10:00,1.76145,1.76175,1.7609,1.7616,183000000.0
2009-08-18 00:15:00,1.76145,1.76175,1.76095,1.7612,79400000.0
2009-08-18 00:20:00,1.76125,1.76215,1.76115,1.7617,236200000.0
2009-08-18 00:25:00,1.7618,1.76185,1.76105,1.7611,228600000.0
2009-08-18 00:30:00,1.7611,1.76205,1.7609,1.76175,360500000.0
2009-08-18 00:35:00,1.76175,1.7618,1.7608,1.76155,193900000.0
2009-08-18 00:40:00,1.76155,1.7616,1.76145,1.7615,76000000.0
2009-08-18 00:45:00,1.76155,1.7616,1.7611,1.7614,61300000.0
2009-08-18 00:50:00,1.7614,1.76185,1.7607,1.76115,158700000.0
2009-08-18 00:55:00,1.7612,1.7613,1.76065,1.761,205700000.0
2009-08-18 01:00:00,1.761,1.76145,1.7605,1.76105,184300000.0
2009-08-18 01:05:00,1.7611,1.7611,1.75965,1.7604,150100000.0
2009-08-18 01:10:00,1.7604,1.7609,1.76035,1.76065,186800000.0
2009-08-18 01:15:00,1.76065,1.76065,1.76025,1.76035,103100000.0
2009-08-18 01:20:00,1.7604,1.7607,1.7603,1.7603,63600000.0
2009-08-18 01:25:00,1.76025,1.76045,1.7601,1.76045,79300000.0
2009-08-18 01:30:00,1.7604,1.7606,1.76015,1.76025,80000000.0
2009-08-18 01:35:00,1.76025,1.76035,1.76,1.76025,72300000.0
2009-08-18 01:40:00,1.7602,1.761,1.7597,1.7599,120200000.0
2009-08-18 01:45:00,1.75995,1.76075,1.75995,1.7603,202100000.0
2009-08-18 01:50:00,1.7603,1.76055,1.7591,1.7598,290000000.0
2009-08-18 01:55:00,1.75975,1.75975,1.7594,1.7597,206400000.0
2009-08-18 02:00:00,1.75965,1.75995,1.75915,1.7598,248500000.0
2009-08-18 02:05:00,1.76,1.76095,1.7594,1.76075,446100000.0
2009-08-18 02:10:00,1.76075,1.76175,1.76055,1.7617,450100000.0
2009-08-18 02:15:00,1.76175,1.76185,1.7608,1.76095,386400000.0
2009-08-18 02:20:00,1.76095,1.7612,1.7605,1.76095,251200000.0
2009-08-18 02:25:00,1.7609,1.76095,1.7604,1.7608,251200000.0
2009-08-18 02:30:00,1.76085,1.76115,1.7603,1.7607,282500000.0
2009-08-18 02:35:00,1.76075,1.7613,1.7603,1.76125,362500000.0
2009-08-18 02:40:00,1.76125,1.76135,1.7608,1.76125,459200000.0
2009-08-18 02:45:00,1.76125,1.76155,1.761,1.76135,351000000.0
2009-08-18 02:50:00,1.76135,1.7617,1.76105,1.7614,329700000.0
2009-08-18 02:55:00,1.76145,1.7618,1.76125,1.7615,250700000.0
2009-08-18 03:00:00,1.7615,1.7617,1.7613,1.7616,204900000.0
2009-08-18 03:05:00,1.76165,1.762,1.7611,1.76135,220500000.0
2009-08-18 03:10:00,1.7611,1.76195,1.7611,1.76175,295700000.0
2009-08-18 03:15:00,1.7617,1.76205,1.76155,1.76195,168700000.0
2009-08-18 03:20:00,1.7619,1.7625,1.76175,1.76225,238200000.0
2009-08-18 03:25:00,1.7622,1.7624,1.76145,1.76145,249600000.0
2009-08-18 03:30:00,1.7615,1.7626,1.7615,1.76215,386800000.0
2009-08-18 03:35:00,1.76215,1.7623,1.761,1.7616,414700000.0
2009-08-18 03:40:00,1.76155,1.7621,1.76105,1.7618,455600000.0
2009-08-18 03:45:00,1.76185,1.7626,1.76165,1.76235,417700000.0
2009-08-18 03:50:00,1.76225,1.76285,1.762,1.7625,218100000.0
2009-08-18 03:55:00,1.7625,1.76285,1.76195,1.76215,237400000.0
2009-08-18 04:00:00,1.76215,1.7625,1.7616,1.76175,341000000.0
2009-08-18 04:05:00,1.7618,1.7621,1.76135,1.7618,251700000.0
2009-08-18 04:10:00,1.76185,1.76205,1.7617,1.7618,172000000.0
2009-08-18 04:15:00,1.7618,1.7622,1.7608,1.76125,341200000.0
2009-08-18 04:20:00,1.76125,1.76155,1.7606,1.7608,349100000.0
2009-08-18 04:25:00,1.76085,1.7612,1.76075,1.7609,206200000.0
2009-08-18 04:30:00,1.76095,1.76135,1.76055,1.76125,330700000.0
2009-08-18 04:35:00,1.76105,1.76125,1.76075,1.76085,194900000.0
2009-08-18 04:40:00,1.7609,1.76125,1.7605,1.7606,220600000.0
2009-08-18 04:45:00,1.7606,1.76085,1.7605,1.7606,167000000.0
2009-08-18 04:50:00,1.7606,1.76085,1.76025,1.7603,261400000.0
2009-08-18 04:55:00,1.76035,1.7606,1.7601,1.76035,194400000.0
2009-08-18 05:00:00,1.76035,1.7604,1.75985,1.7599,166200000.0
2009-08-18 05:05:00,1.75995,1.76,1.7593,1.75945,231300000.0
2009-08-18 05:10:00,1.7595,1.7596,1.75885,1.7592,213100000.0
2009-08-18 05:15:00,1.75915,1.76015,1.75915,1.76,322300000.0
2009-08-18 05:20:00,1.76005,1.76045,1.75885,1.75915,365000000.0
2009-08-18 05:25:00,1.75915,1.75945,1.759,1.75925,175100000.0
2009-08-18 05:30:00,1.75925,1.75955,1.759,1.7593,252700000.0
2009-08-18 05:35:00,1.75935,1.75955,1.759,1.75945,154000000.0
2009-08-18 05:40:00,1.7595,1.7595,1.759,1.75925,135600000.0
2009-08-18 05:45:00,1.75925,1.75955,1.7588,1.7592,245800000.0
2009-08-18 05:50:00,1.7592,1.7592,1.7585,1.759,122500000.0
2009-08-18 05:55:00,1.759,1.75925,1.75885,1.75915,122600000.0
2009-08-18 06:00:00,1.7591,1.75965,1.759,1.7596,244600000.0
2009-08-18 06:05:00,1.7596,1.7598,1.75955,1.7598,159000000.0
2009-08-18 06:10:00,1.75985,1.75995,1.75955,1.75985,159800000.0
2009-08-18 06:15:00,1.7598,1.76,1.75955,1.75975,228600000.0
2009-08-18 06:20:00,1.75975,1.7598,1.7593,1.75945,158700000.0
2009-08-18 06:25:00,1.75945,1.75975,1.75925,1.75965,182800000.0
2009-08-18 06:30:00,1.75965,1.7599,1.75935,1.7597,169200000.0
2009-08-18 06:35:00,1.75975,1.7602,1.75965,1.75985,152200000.0
2009-08-18 06:40:00,1.75985,1.76045,1.75975,1.7601,195800000.0
2009-08-18 06:45:00,1.76015,1.7602,1.7591,1.75955,206300000.0
2009-08-18 06:50:00,1.75935,1.7597,1.759,1.7596,260300000.0
2009-08-18 06:55:00,1.75955,1.7599,1.75905,1.7597,264800000.0
2009-08-18 07:00:00,1.7597,1.76025,1.7596,1.76,316100000.0
2009-08-18 07:05:00,1.76,1.76055,1.75995,1.76045,198500000.0
2009-08-18 07:10:00,1.7604,1.7606,1.7599,1.76035,191900000.0
2009-08-18 07:15:00,1.7603,1.76055,1.75995,1.7602,195100000.0
2009-08-18 07:20:00,1.76025,1.7609,1.7598,1.76045,316900000.0
2009-08-18 07:25:00,1.7605,1.7622,1.7603,1.7621,354500000.0
2009-08-18 07:30:00,1.76215,1.7632,1.76205,1.76305,359800000.0
2009-08-18 07:35:00,1.7631,1.76325,1.76225,1.76235,291400000.0
2009-08-18 07:40:00,1.7623,1.7626,1.762,1.76215,313200000.0
2009-08-18 07:45:00,1.76215,1.76245,1.76185,1.76235,383300000.0
2009-08-18 07:50:00,1.76235,1.76245,1.76155,1.76185,371100000.0
2009-08-18 07:55:00,1.7619,1.7624,1.7618,1.7619,348000000.0
2009-08-18 08:00:00,1.7619,1.76585,1.76185,1.76465,554400000.0
2009-08-18 08:05:00,1.76465,1.7651,1.7639,1.7648,561400000.0
2009-08-18 08:10:00,1.76485,1.7651,1.76395,1.76445,581400000.0
2009-08-18 08:15:00,1.76445,1.76465,1.76355,1.76395,517000000.0
2009-08-18 08:20:00,1.76395,1.76415,1.763,1.76315,608100000.0
2009-08-18 08:25:00,1.76305,1.7635,1.7625,1.76295,613200000.0
2009-08-18 08:30:00,1.76275,1.76315,1.7617,1.76195,456700000.0
2009-08-18 08:35:00,1.762,1.7626,1.76165,1.76215,439300000.0
2009-08-18 08:40:00,1.7622,1.76285,1.76215,1.7625,731800000.0
2009-08-18 08:45:00,1.7626,1.76295,1.7616,1.76165,566300000.0
2009-08-18 08:50:00,1.76165,1.7629,1.76135,1.7629,449000000.0
2009-08-18 08:55:00,1.7629,1.7631,1.76265,1.7629,366500000.0
2009-08-18 09:00:00,1.76275,1.76455,1.7625,1.7644,703800000.0
2009-08-18 09:05:00,1.76435,1.7653,1.76415,1.7648,606800000.0
2009-08-18 09:10:00,1.76485,1.765,1.76365,1.7639,549100000.0
2009-08-18 09:15:00,1.76385,1.76385,1.7626,1.76285,482100000.0
2009-08-18 09:20:00,1.76285,1.7633,1.76255,1.76315,376800000.0
2009-08-18 09:25:00,1.7628,1.7639,1.7628,1.7639,394200000.0
2009-08-18 09:30:00,1.7639,1.764,1.76335,1.7638,309100000.0
2009-08-18 09:35:00,1.76385,1.76415,1.76345,1.7637,694500000.0
2009-08-18 09:40:00,1.76365,1.76535,1.7636,1.76505,711200000.0
2009-08-18 09:45:00,1.76505,1.76535,1.7641,1.765,544900000.0
2009-08-18 09:50:00,1.76495,1.76535,1.76475,1.7653,376400000.0
2009-08-18 09:55:00,1.7652,1.76525,1.76415,1.76425,354500000.0
2009-08-18 10:00:00,1.7643,1.76555,1.76405,1.7646,540700000.0
2009-08-18 10:05:00,1.7646,1.76565,1.7643,1.76565,565500000.0
2009-08-18 10:10:00,1.7655,1.76645,1.7654,1.76605,426500000.0
2009-08-18 10:15:00,1.7661,1.76675,1.76585,1.7667,429700000.0
2009-08-18 10:20:00,1.76675,1.76685,1.7659,1.7665,543700000.0
2009-08-18 10:25:00,1.7665,1.7671,1.76625,1.76675,581900000.0
2009-08-18 10:30:00,1.76675,1.7731,1.76675,1.77045,751400000.0
2009-08-18 10:35:00,1.7704,1.77115,1.76965,1.77,621800000.0
2009-08-18 10:40:00,1.77,1.77095,1.76965,1.7697,560700000.0
2009-08-18 10:45:00,1.7697,1.7716,1.76965,1.7713,523400000.0
2009-08-18 10:50:00,1.7713,1.7715,1.77075,1.77075,556500000.0
2009-08-18 10:55:00,1.7708,1.77135,1.7702,1.7704,699700000.0
2009-08-18 11:00:00,1.7704,1.77105,1.76875,1.7698,1034100000.0
2009-08-18 11:05:00,1.76995,1.772,1.7696,1.77075,745300000.0
2009-08-18 11:10:00,1.77065,1.7711,1.7697,1.77,828300000.0
2009-08-18 11:15:00,1.76995,1.77125,1.7699,1.77025,602900000.0
2009-08-18 11:20:00,1.7703,1.77045,1.76945,1.7701,437300000.0
2009-08-18 11:25:00,1.7701,1.7708,1.76955,1.77075,628500000.0
2009-08-18 11:30:00,1.77075,1.7714,1.7704,1.7714,633200000.0
2009-08-18 11:35:00,1.77145,1.77195,1.77105,1.77135,525300000.0
2009-08-18 11:40:00,1.77135,1.7715,1.7707,1.771,493400000.0
2009-08-18 11:45:00,1.77105,1.7713,1.7697,1.77005,737400000.0
2009-08-18 11:50:00,1.76995,1.7705,1.7691,1.7694,687400000.0
2009-08-18 11:55:00,1.7694,1.7708,1.76935,1.77045,430700000.0
2009-08-18 12:00:00,1.77035,1.7714,1.77035,1.7712,393000000.0
2009-08-18 12:05:00,1.7712,1.77205,1.7711,1.7716,341400000.0
2009-08-18 12:10:00,1.7716,1.7722,1.7716,1.7718,370200000.0
2009-08-18 12:15:00,1.7718,1.77255,1.77175,1.77225,487100000.0
2009-08-18 12:20:00,1.77225,1.77265,1.7718,1.77255,341700000.0
2009-08-18 12:25:00,1.7726,1.77305,1.77235,1.7726,415300000.0
2009-08-18 12:30:00,1.7726,1.77305,1.7721,1.77215,469500000.0
2009-08-18 12:35:00,1.77215,1.77265,1.77205,1.7725,506000000.0
2009-08-18 12:40:00,1.7725,1.77325,1.77225,1.773,517600000.0
2009-08-18 12:45:00,1.77305,1.7744,1.773,1.77405,530800000.0
2009-08-18 12:50:00,1.77405,1.7756,1.77395,1.77445,468700000.0
2009-08-18 12:55:00,1.77455,1.7751,1.7742,1.77485,429500000.0
2009-08-18 13:00:00,1.77485,1.77505,1.77435,1.7746,550900000.0
2009-08-18 13:05:00,1.7746,1.7748,1.77415,1.77475,537000000.0
2009-08-18 13:10:00,1.77475,1.77505,1.77445,1.7745,582200000.0
2009-08-18 13:15:00,1.7745,1.7749,1.774,1.77435,671600000.0
2009-08-18 13:20:00,1.77425,1.7754,1.7742,1.77515,540600000.0
2009-08-18 13:25:00,1.7752,1.7754,1.77445,1.77465,422700000.0
2009-08-18 13:30:00,1.77465,1.7749,1.77425,1.7744,703600000.0
2009-08-18 13:35:00,1.77445,1.7747,1.774,1.7742,538700000.0
2009-08-18 13:40:00,1.7742,1.77475,1.77415,1.77475,407400000.0
2009-08-18 13:45:00,1.77475,1.775,1.7743,1.7744,304900000.0
2009-08-18 13:50:00,1.77435,1.77455,1.77375,1.77385,277700000.0
2009-08-18 13:55:00,1.77385,1.7742,1.7736,1.7742,273700000.0
2009-08-18 14:00:00,1.7742,1.7742,1.7734,1.7735,280100000.0
2009-08-18 14:05:00,1.7735,1.77365,1.773,1.77345,272900000.0
2009-08-18 14:10:00,1.7736,1.7751,1.7733,1.7751,345600000.0
2009-08-18 14:15:00,1.77515,1.77565,1.7747,1.77525,407400000.0
2009-08-18 14:20:00,1.7752,1.77575,1.7749,1.7756,607700000.0
2009-08-18 14:25:00,1.7755,1.7756,1.77515,1.7752,492300000.0
2009-08-18 14:30:00,1.7752,1.7752,1.77235,1.7729,627100000.0
2009-08-18 14:35:00,1.77285,1.77335,1.7721,1.7722,522700000.0
2009-08-18 14:40:00,1.7722,1.7727,1.7718,1.77215,553600000.0
2009-08-18 14:45:00,1.7723,1.7728,1.7721,1.77275,482400000.0
2009-08-18 14:50:00,1.77265,1.77275,1.77205,1.7722,455400000.0
2009-08-18 14:55:00,1.7722,1.77265,1.7717,1.7718,570000000.0
2009-08-18 15:00:00,1.7719,1.77285,1.7718,1.7726,791700000.0
2009-08-18 15:05:00,1.7726,1.77265,1.7718,1.77225,602300000.0
2009-08-18 15:10:00,1.77225,1.7731,1.77195,1.7726,634400000.0
2009-08-18 15:15:00,1.77255,1.77255,1.7718,1.7722,434700000.0
2009-08-18 15:20:00,1.7722,1.7725,1.77185,1.7723,444200000.0
2009-08-18 15:25:00,1.7723,1.773,1.772,1.7729,416800000.0
2009-08-18 15:30:00,1.77295,1.77445,1.7729,1.77355,728300000.0
2009-08-18 15:35:00,1.7735,1.77475,1.77315,1.77425,651600000.0
2009-08-18 15:40:00,1.77435,1.7747,1.7739,1.77445,779600000.0
2009-08-18 15:45:00,1.77445,1.7755,1.7743,1.77525,839600000.0
2009-08-18 15:50:00,1.77525,1.7757,1.77515,1.77565,555500000.0
2009-08-18 15:55:00,1.7756,1.77625,1.77535,1.77545,499800000.0
2009-08-18 16:00:00,1.77555,1.77705,1.7755,1.77605,536400000.0
2009-08-18 16:05:00,1.776,1.77625,1.775,1.7761,677200000.0
2009-08-18 16:10:00,1.77605,1.78005,1.776,1.77955,726000000.0
2009-08-18 16:15:00,1.77955,1.78155,1.77925,1.78045,832600000.0
2009-08-18 16:20:00,1.78045,1.78275,1.7803,1.7807,1011400000.0
2009-08-18 16:25:00,1.78065,1.7812,1.7802,1.78095,908200000.0
2009-08-18 16:30:00,1.781,1.78265,1.78095,1.7825,1042900000.0
2009-08-18 16:35:00,1.78255,1.7829,1.78125,1.7818,668400000.0
2009-08-18 16:40:00,1.78175,1.78205,1.78,1.78025,518900000.0
2009-08-18 16:45:00,1.78025,1.7804,1.77905,1.77945,888800000.0
2009-08-18 16:50:00,1.77945,1.7798,1.779,1.7795,484500000.0
2009-08-18 16:55:00,1.7795,1.7808,1.7792,1.78055,660500000.0
2009-08-18 17:00:00,1.78055,1.78085,1.7787,1.7788,840400000.0
2009-08-18 17:05:00,1.7788,1.7792,1.7776,1.7781,711300000.0
2009-08-18 17:10:00,1.77815,1.77835,1.7774,1.77825,748400000.0
2009-08-18 17:15:00,1.77825,1.7785,1.77795,1.7784,707900000.0
2009-08-18 17:20:00,1.7785,1.77925,1.7781,1.77875,520900000.0
2009-08-18 17:25:00,1.77875,1.77875,1.77755,1.77795,798600000.0
2009-08-18 17:30:00,1.77805,1.78045,1.77765,1.7804,974800000.0
2009-08-18 17:35:00,1.7804,1.78045,1.77945,1.7795,783300000.0
2009-08-18 17:40:00,1.7795,1.78035,1.7792,1.78025,750100000.0
2009-08-18 17:45:00,1.78025,1.78075,1.77995,1.7804,851100000.0
2009-08-18 17:50:00,1.7804,1.78055,1.77975,1.78045,877000000.0
2009-08-18 17:55:00,1.78045,1.78045,1.7795,1.78025,1132100000.0
2009-08-18 18:00:00,1.7803,1.78055,1.77925,1.7796,746700000.0
2009-08-18 18:05:00,1.7796,1.7797,1.77915,1.7792,509900000.0
2009-08-18 18:10:00,1.77925,1.7797,1.77915,1.77965,412700000.0
2009-08-18 18:15:00,1.77975,1.7804,1.77945,1.77975,638400000.0
2009-08-18 18:20:00,1.77975,1.77995,1.7795,1.7796,550900000.0
2009-08-18 18:25:00,1.77965,1.7805,1.77965,1.77985,512900000.0
2009-08-18 18:30:00,1.7802,1.78125,1.7797,1.7811,548700000.0
2009-08-18 18:35:00,1.7811,1.78165,1.78095,1.7813,505100000.0
2009-08-18 18:40:00,1.78135,1.78165,1.78125,1.7815,475300000.0
2009-08-18 18:45:00,1.78155,1.78165,1.78115,1.78115,558200000.0
2009-08-18 18:50:00,1.78115,1.7817,1.7811,1.7815,357300000.0
2009-08-18 18:55:00,1.78155,1.78195,1.78135,1.78185,247200000.0
2009-08-18 19:00:00,1.78185,1.7823,1.78165,1.782,446500000.0
2009-08-18 19:05:00,1.782,1.78225,1.78165,1.7817,280600000.0
2009-08-18 19:10:00,1.7817,1.7821,1.7816,1.78185,314400000.0
2009-08-18 19:15:00,1.78185,1.7819,1.7814,1.7816,221900000.0
2009-08-18 19:20:00,1.7816,1.7817,1.78125,1.78155,165400000.0
2009-08-18 19:25:00,1.78145,1.782,1.78145,1.7815,268800000.0
2009-08-18 19:30:00,1.7816,1.78305,1.7814,1.78305,417700000.0
2009-08-18 19:35:00,1.783,1.78345,1.78265,1.7833,521300000.0
2009-08-18 19:40:00,1.7833,1.7833,1.78275,1.7829,473400000.0
2009-08-18 19:45:00,1.7829,1.783,1.7825,1.7826,283300000.0
2009-08-18 19:50:00,1.78255,1.783,1.7825,1.78275,396700000.0
2009-08-18 19:55:00,1.78275,1.7835,1.78235,1.78345,423000000.0
2009-08-18 20:00:00,1.7834,1.7836,1.7827,1.7827,511300000.0
2009-08-18 20:05:00,1.7827,1.7832,1.78255,1.7828,391800000.0
2009-08-18 20:10:00,1.78285,1.7831,1.7824,1.7828,377900000.0
2009-08-18 20:15:00,1.78285,1.78285,1.78215,1.7822,284500000.0
2009-08-18 20:20:00,1.78215,1.78265,1.78195,1.78205,440300000.0
2009-08-18 20:25:00,1.7821,1.7823,1.78155,1.7822,493700000.0
2009-08-18 20:30:00,1.7822,1.78235,1.78125,1.7815,482500000.0
2009-08-18 20:35:00,1.78155,1.78185,1.781,1.7812,319100000.0
2009-08-18 20:40:00,1.78115,1.7817,1.78085,1.78165,285200000.0
2009-08-18 20:45:00,1.7816,1.78185,1.78145,1.7817,345100000.0
2009-08-18 20:50:00,1.7816,1.7816,1.7812,1.7814,300100000.0
2009-08-18 20:55:00,1.78145,1.78195,1.78075,1.78165,1005700000.0
2009-08-18 21:00:00,1.7817,1.782,1.7814,1.7817,692100000.0
2009-08-18 21:05:00,1.78165,1.78185,1.7814,1.7815,594200000.0
2009-08-18 21:10:00,1.78155,1.7817,1.78105,1.7814,600100000.0
2009-08-18 21:15:00,1.78135,1.78235,1.7813,1.7822,739900000.0
2009-08-18 21:20:00,1.7822,1.78225,1.7816,1.78185,465900000.0
2009-08-18 21:25:00,1.78185,1.78195,1.78145,1.78155,324700000.0
2009-08-18 21:30:00,1.7817,1.7823,1.78155,1.7818,343700000.0
2009-08-18 21:35:00,1.78185,1.782,1.7815,1.7819,328000000.0
2009-08-18 21:40:00,1.7819,1.78225,1.78175,1.7822,311400000.0
2009-08-18 21:45:00,1.78225,1.7824,1.782,1.78205,428000000.0
2009-08-18 21:50:00,1.7821,1.7823,1.7816,1.78175,481900000.0
2009-08-18 21:55:00,1.7818,1.78225,1.78145,1.7818,506800000.0
2009-08-18 22:00:00,1.78175,1.78185,1.78095,1.7813,503500000.0
2009-08-18 22:05:00,1.7813,1.7817,1.78125,1.7817,299400000.0
2009-08-18 22:10:00,1.78165,1.7817,1.7813,1.78155,177500000.0
2009-08-18 22:15:00,1.7816,1.7817,1.78145,1.7816,138200000.0
2009-08-18 22:20:00,1.78165,1.78175,1.7816,1.7816,79600000.0
2009-08-18 22:25:00,1.78165,1.7821,1.7812,1.7812,151700000.0
2009-08-18 22:30:00,1.7812,1.78145,1.7812,1.7813,109120000.0
2009-08-18 22:35:00,1.7813,1.7819,1.78125,1.7817,142200000.0
2009-08-18 22:40:00,1.7817,1.7817,1.7808,1.7808,204400000.0
2009-08-18 22:45:00,1.7808,1.78125,1.7808,1.78115,182700000.0
2009-08-18 22:50:00,1.78115,1.7816,1.78105,1.78135,288800000.0
2009-08-18 22:55:00,1.78135,1.7816,1.78115,1.78115,286600000.0
2009-08-18 23:00:00,1.7808,1.7817,1.7808,1.78095,116900000.0
2009-08-18 23:05:00,1.78095,1.7811,1.78005,1.7805,362100000.0
2009-08-18 23:10:00,1.7805,1.7809,1.78025,1.7803,197600000.0
2009-08-18 23:15:00,1.78045,1.7813,1.78015,1.781,207500000.0
2009-08-18 23:20:00,1.781,1.78145,1.7807,1.7807,125900000.0
2009-08-18 23:25:00,1.78065,1.78085,1.7806,1.78065,110000000.0
2009-08-18 23:30:00,1.7806,1.78105,1.78045,1.78105,110200000.0
2009-08-18 23:35:00,1.781,1.78125,1.7806,1.78105,153100000.0
2009-08-18 23:40:00,1.781,1.78105,1.78065,1.7807,104000000.0
2009-08-18 23:45:00,1.78085,1.781,1.78025,1.7809,180800000.0
2009-08-18 23:50:00,1.7809,1.781,1.7805,1.7807,242200000.0
2009-08-18 23:55:00,1.7807,1.7813,1.7807,1.78125,152500000.0
2009-08-19 00:00:00,1.7813,1.7814,1.78095,1.78115,244700000.0
2009-08-19 00:05:00,1.7811,1.7813,1.78055,1.78065,204500000.0
2009-08-19 00:10:00,1.7807,1.7809,1.7806,1.7809,95000000.0
2009-08-19 00:15:00,1.7807,1.7809,1.7806,1.78075,124200000.0
2009-08-19 00:20:00,1.78065,1.7813,1.7806,1.78085,124500000.0
2009-08-19 00:25:00,1.7807,1.7809,1.78065,1.78085,107000000.0
2009-08-19 00:30:00,1.78085,1.78085,1.78015,1.78015,126300000.0
2009-08-19 00:35:00,1.78015,1.78105,1.78015,1.7808,133000000.0
2009-08-19 00:40:00,1.78085,1.7812,1.7808,1.78115,64600000.0
2009-08-19 00:45:00,1.7811,1.78125,1.78015,1.7809,158600000.0
2009-08-19 00:50:00,1.7809,1.781,1.78065,1.78095,140600000.0
2009-08-19 00:55:00,1.78095,1.7812,1.7806,1.78075,132000000.0
2009-08-19 01:00:00,1.7808,1.78085,1.78045,1.78045,209600000.0
2009-08-19 01:05:00,1.7805,1.7807,1.78025,1.78055,115200000.0
2009-08-19 01:10:00,1.78055,1.7807,1.7804,1.7807,185300000.0
2009-08-19 01:15:00,1.7807,1.7816,1.7805,1.78085,242100000.0
2009-08-19 01:20:00,1.7807,1.78185,1.78045,1.78155,387900000.0
2009-08-19 01:25:00,1.78155,1.78175,1.781,1.7814,323500000.0
2009-08-19 01:30:00,1.78135,1.78185,1.7811,1.78155,493700000.0
2009-08-19 01:35:00,1.78155,1.78205,1.7815,1.7819,559100000.0
2009-08-19 01:40:00,1.78185,1.7819,1.78105,1.78165,139800000.0
2009-08-19 01:45:00,1.7817,1.7827,1.7816,1.78185,332300000.0
2009-08-19 01:50:00,1.78185,1.7821,1.7795,1.78065,419850000.0
2009-08-19 01:55:00,1.78065,1.7809,1.7797,1.7805,648700000.0
2009-08-19 02:00:00,1.78045,1.7807,1.78,1.7801,266200000.0
2009-08-19 02:05:00,1.78005,1.7807,1.77995,1.7807,274100000.0
2009-08-19 02:10:00,1.7807,1.78085,1.78065,1.7807,253000000.0
2009-08-19 02:15:00,1.7807,1.7808,1.78005,1.78045,219200000.0
2009-08-19 02:20:00,1.7804,1.7806,1.7799,1.78,290500000.0
2009-08-19 02:25:00,1.78,1.78025,1.7788,1.7792,526700000.0
2009-08-19 02:30:00,1.77925,1.7799,1.77895,1.7795,350600000.0
2009-08-19 02:35:00,1.77955,1.7797,1.77905,1.77925,357300000.0
2009-08-19 02:40:00,1.77925,1.7796,1.77735,1.77785,411600000.0
2009-08-19 02:45:00,1.77775,1.7787,1.7775,1.7778,410200000.0
2009-08-19 02:50:00,1.77775,1.77805,1.77735,1.7779,480700000.0
2009-08-19 02:55:00,1.7779,1.7779,1.77655,1.77705,608300000.0
2009-08-19 03:00:00,1.77715,1.77795,1.777,1.7776,482500000.0
2009-08-19 03:05:00,1.7777,1.7777,1.77605,1.77615,514200000.0
2009-08-19 03:10:00,1.77605,1.777,1.7759,1.7766,472700000.0
2009-08-19 03:15:00,1.7766,1.77695,1.77595,1.77685,546600000.0
2009-08-19 03:20:00,1.7768,1.777,1.77645,1.77655,172100000.0
2009-08-19 03:25:00,1.77645,1.7773,1.77645,1.77725,317900000.0
2009-08-19 03:30:00,1.77725,1.7778,1.77695,1.7771,380200000.0
2009-08-19 03:35:00,1.7771,1.7775,1.7769,1.7773,387900000.0
2009-08-19 03:40:00,1.77725,1.77745,1.77655,1.77665,267800000.0
2009-08-19 03:45:00,1.77665,1.777,1.776,1.77655,462700000.0
2009-08-19 03:50:00,1.77645,1.77715,1.77625,1.777,229400000.0
2009-08-19 03:55:00,1.7771,1.7773,1.77655,1.77705,182700000.0
2009-08-19 04:00:00,1.77705,1.77715,1.7768,1.7769,186300000.0
2009-08-19 04:05:00,1.7769,1.7773,1.77675,1.777,242500000.0
2009-08-19 04:10:00,1.777,1.77745,1.77685,1.7774,385500000.0
2009-08-19 04:15:00,1.7775,1.77765,1.7763,1.77685,385800000.0
2009-08-19 04:20:00,1.77685,1.77685,1.7763,1.77645,245200000.0
2009-08-19 04:25:00,1.7764,1.77715,1.7764,1.7769,238800000.0
2009-08-19 04:30:00,1.77685,1.77725,1.77675,1.77705,249100000.0
2009-08-19 04:35:00,1.777,1.77715,1.77635,1.77665,258200000.0
2009-08-19 04:40:00,1.7766,1.77755,1.7762,1.77755,268100000.0
2009-08-19 04:45:00,1.7775,1.7777,1.7771,1.7772,415400000.0
2009-08-19 04:50:00,1.7772,1.7773,1.77675,1.7769,243300000.0
2009-08-19 04:55:00,1.7769,1.7773,1.77675,1.77715,143100000.0
2009-08-19 05:00:00,1.77699,1.7775,1.77666,1.7771,222800000.0
2009-08-19 05:05:00,1.7771,1.7774,1.777,1.7771,178900000.0
2009-08-19 05:10:00,1.7771,1.77735,1.77705,1.7771,155200000.0
2009-08-19 05:15:00,1.7771,1.7777,1.7771,1.77745,214900000.0
2009-08-19 05:20:00,1.77745,1.77745,1.77665,1.77665,152500000.0
2009-08-19 05:25:00,1.77665,1.77695,1.77645,1.7767,162900000.0
2009-08-19 05:30:00,1.7767,1.77685,1.77665,1.77665,228500000.0
2009-08-19 05:35:00,1.7767,1.777,1.77665,1.77675,172400000.0
2009-08-19 05:40:00,1.7768,1.77695,1.7765,1.77665,220000000.0
2009-08-19 05:45:00,1.77675,1.7774,1.7767,1.7771,150600000.0
2009-08-19 05:50:00,1.7771,1.7774,1.77705,1.7773,68400000.0
2009-08-19 05:55:00,1.7772,1.77735,1.77695,1.7773,127800000.0
2009-08-19 06:00:00,1.7773,1.77795,1.77715,1.7775,194700000.0
2009-08-19 06:05:00,1.7775,1.7781,1.77725,1.7775,174900000.0
2009-08-19 06:10:00,1.77765,1.7777,1.7774,1.77765,61000000.0
2009-08-19 06:15:00,1.7776,1.77805,1.7775,1.77805,153900000.0
2009-08-19 06:20:00,1.77805,1.77905,1.7779,1.7789,344900000.0
2009-08-19 06:25:00,1.77885,1.77895,1.77875,1.7788,79000000.0
2009-08-19 06:30:00,1.77885,1.7792,1.7787,1.779,230800000.0
2009-08-19 06:35:00,1.77895,1.779,1.7781,1.7781,142600000.0
2009-08-19 06:40:00,1.7781,1.77865,1.77795,1.7785,232600000.0
2009-08-19 06:45:00,1.7785,1.77885,1.7783,1.7785,256200000.0
2009-08-19 06:50:00,1.7785,1.77905,1.77845,1.7788,216800000.0
2009-08-19 06:55:00,1.77885,1.7794,1.7787,1.7793,226200000.0
2009-08-19 07:00:00,1.7793,1.7794,1.77865,1.779,304400000.0
2009-08-19 07:05:00,1.77895,1.7791,1.77865,1.77875,195700000.0
2009-08-19 07:10:00,1.7787,1.77885,1.7781,1.7785,189000000.0
2009-08-19 07:15:00,1.7785,1.7785,1.7779,1.7782,341400000.0
2009-08-19 07:20:00,1.7781,1.77855,1.77775,1.77825,221800000.0
2009-08-19 07:25:00,1.7782,1.77825,1.77745,1.7779,340000000.0
2009-08-19 07:30:00,1.77785,1.77805,1.7771,1.7777,434600000.0
2009-08-19 07:35:00,1.7777,1.7786,1.7775,1.7781,450800000.0
2009-08-19 07:40:00,1.77815,1.7783,1.777,1.77705,342100000.0
2009-08-19 07:45:00,1.77705,1.77745,1.7765,1.7766,291400000.0
2009-08-19 07:50:00,1.77665,1.77675,1.7761,1.7763,558200000.0
2009-08-19 07:55:00,1.77625,1.77655,1.77545,1.7764,492100000.0
2009-08-19 08:00:00,1.7764,1.77715,1.7763,1.7767,345200000.0
2009-08-19 08:05:00,1.77665,1.77685,1.77635,1.7767,397800000.0
2009-08-19 08:10:00,1.7768,1.7768,1.77545,1.7756,386400000.0
2009-08-19 08:15:00,1.7756,1.77605,1.7751,1.7755,494000000.0
2009-08-19 08:20:00,1.77555,1.7756,1.77435,1.77515,674600000.0
2009-08-19 08:25:00,1.77515,1.7753,1.77465,1.7748,567800000.0
2009-08-19 08:30:00,1.7748,1.7769,1.7742,1.77425,828100000.0
2009-08-19 08:35:00,1.7742,1.77445,1.77245,1.7736,925300000.0
2009-08-19 08:40:00,1.7736,1.77375,1.7727,1.77285,642400000.0
2009-08-19 08:45:00,1.7728,1.77375,1.77275,1.7736,1140600000.0
2009-08-19 08:50:00,1.77345,1.7738,1.7729,1.7733,520000000.0
2009-08-19 08:55:00,1.77315,1.7741,1.7729,1.7735,764400000.0
2009-08-19 09:00:00,1.7736,1.7736,1.7722,1.7725,665600000.0
2009-08-19 09:05:00,1.7726,1.77305,1.7724,1.77265,510300000.0
2009-08-19 09:10:00,1.7727,1.77285,1.7721,1.7725,531400000.0
2009-08-19 09:15:00,1.7725,1.77325,1.7723,1.77255,924300000.0
2009-08-19 09:20:00,1.77255,1.77285,1.77235,1.7726,505800000.0
2009-08-19 09:25:00,1.77265,1.77275,1.77235,1.77245,391900000.0
2009-08-19 09:30:00,1.77245,1.7726,1.77155,1.772,682800000.0
2009-08-19 09:35:00,1.77195,1.77225,1.771,1.7716,617500000.0
2009-08-19 09:40:00,1.7717,1.7722,1.7714,1.7722,657400000.0
2009-08-19 09:45:00,1.77205,1.7725,1.7714,1.77175,632900000.0
2009-08-19 09:50:00,1.77175,1.77195,1.7714,1.7717,503600000.0
2009-08-19 09:55:00,1.7717,1.7728,1.77155,1.77255,759900000.0
2009-08-19 10:00:00,1.7725,1.77275,1.77175,1.7725,519400000.0
2009-08-19 10:05:00,1.77255,1.77315,1.77195,1.7724,732700000.0
2009-08-19 10:10:00,1.77235,1.7727,1.7717,1.77195,490700000.0
2009-08-19 10:15:00,1.7719,1.77245,1.77185,1.772,601700000.0
2009-08-19 10:20:00,1.772,1.77275,1.7719,1.77245,503700000.0
2009-08-19 10:25:00,1.77265,1.7738,1.7723,1.77365,734200000.0
2009-08-19 10:30:00,1.77365,1.7758,1.7673,1.76745,986200000.0
2009-08-19 10:35:00,1.7675,1.7683,1.76695,1.76815,810500000.0
2009-08-19 10:40:00,1.7682,1.7686,1.7679,1.7683,723200000.0
2009-08-19 10:45:00,1.7683,1.7687,1.76815,1.76815,435500000.0
2009-08-19 10:50:00,1.7682,1.7686,1.766,1.7661,753100000.0
2009-08-19 10:55:00,1.766,1.76685,1.76565,1.7661,599200000.0
2009-08-19 11:00:00,1.766,1.76645,1.76555,1.7656,530400000.0
2009-08-19 11:05:00,1.76565,1.766,1.7651,1.7657,608000000.0
2009-08-19 11:10:00,1.76565,1.7659,1.76485,1.76505,342400000.0
2009-08-19 11:15:00,1.76505,1.76505,1.76375,1.7644,581400000.0
2009-08-19 11:20:00,1.76435,1.765,1.76435,1.7649,310700000.0
2009-08-19 11:25:00,1.76495,1.7652,1.7646,1.765,490600000.0
2009-08-19 11:30:00,1.76495,1.76525,1.7646,1.76515,372600000.0
2009-08-19 11:35:00,1.76505,1.7654,1.76475,1.76525,383800000.0
2009-08-19 11:40:00,1.7653,1.76605,1.765,1.76605,518000000.0
2009-08-19 11:45:00,1.7661,1.76625,1.76545,1.76615,379400000.0
2009-08-19 11:50:00,1.7661,1.76635,1.76575,1.76585,307300000.0
2009-08-19 11:55:00,1.7658,1.7661,1.7646,1.7646,386100000.0
2009-08-19 12:00:00,1.7646,1.76515,1.7642,1.7649,593400000.0
2009-08-19 12:05:00,1.765,1.76525,1.76435,1.7647,328500000.0
2009-08-19 12:10:00,1.7646,1.76475,1.7638,1.7642,420000000.0
2009-08-19 12:15:00,1.7642,1.7646,1.7638,1.7642,301000000.0
2009-08-19 12:20:00,1.76415,1.76435,1.76405,1.76415,220700000.0
2009-08-19 12:25:00,1.76415,1.76435,1.76395,1.76405,200700000.0
2009-08-19 12:30:00,1.7641,1.76415,1.7637,1.76375,314900000.0
2009-08-19 12:35:00,1.76375,1.764,1.7632,1.7638,370100000.0
2009-08-19 12:40:00,1.7638,1.76405,1.76325,1.7634,330200000.0
2009-08-19 12:45:00,1.76345,1.76455,1.7634,1.76435,318300000.0
2009-08-19 12:50:00,1.7644,1.7646,1.7641,1.7643,219100000.0
2009-08-19 12:55:00,1.76425,1.76465,1.7636,1.76395,425400000.0
2009-08-19 13:00:00,1.76395,1.7643,1.76255,1.7636,627700000.0
2009-08-19 13:05:00,1.76365,1.76375,1.76285,1.76345,455400000.0
2009-08-19 13:10:00,1.7635,1.76425,1.7632,1.7637,451300000.0
2009-08-19 13:15:00,1.76385,1.76455,1.76365,1.76435,424000000.0
2009-08-19 13:20:00,1.76435,1.76455,1.7637,1.764,380000000.0
2009-08-19 13:25:00,1.764,1.7644,1.7638,1.7639,397300000.0
2009-08-19 13:30:00,1.7639,1.7644,1.7637,1.7642,387400000.0
2009-08-19 13:35:00,1.7642,1.7644,1.76245,1.7637,582000000.0
2009-08-19 13:40:00,1.7637,1.76415,1.76345,1.76355,354500000.0
2009-08-19 13:45:00,1.76355,1.76375,1.76305,1.76345,374500000.0
2009-08-19 13:50:00,1.7635,1.7637,1.76295,1.76345,383500000.0
2009-08-19 13:55:00,1.76345,1.76375,1.76235,1.76235,553300000.0
2009-08-19 14:00:00,1.7625,1.7625,1.7604,1.7611,633000000.0
2009-08-19 14:05:00,1.7613,1.7616,1.7608,1.7609,532400000.0
2009-08-19 14:10:00,1.7609,1.76115,1.7596,1.76,748200000.0
2009-08-19 14:15:00,1.76,1.7605,1.7599,1.76045,1021000000.0
2009-08-19 14:20:00,1.76035,1.7621,1.75995,1.7619,819300000.0
2009-08-19 14:25:00,1.76195,1.7631,1.76175,1.7631,587700000.0
2009-08-19 14:30:00,1.76305,1.7637,1.76285,1.76345,679400000.0
2009-08-19 14:35:00,1.76335,1.764,1.7629,1.7634,559900000.0
2009-08-19 14:40:00,1.7634,1.7635,1.76275,1.7632,430600000.0
2009-08-19 14:45:00,1.76325,1.76355,1.76275,1.76305,458100000.0
2009-08-19 14:50:00,1.76295,1.7637,1.7628,1.7636,648500000.0
2009-08-19 14:55:00,1.7635,1.76385,1.76325,1.7635,448800000.0
2009-08-19 15:00:00,1.7635,1.76385,1.7632,1.7637,517500000.0
2009-08-19 15:05:00,1.7637,1.7637,1.76315,1.76345,550500000.0
2009-08-19 15:10:00,1.7635,1.7637,1.7633,1.76365,348200000.0
2009-08-19 15:15:00,1.7637,1.76375,1.76325,1.7634,491100000.0
2009-08-19 15:20:00,1.7634,1.76365,1.7629,1.7631,398900000.0
2009-08-19 15:25:00,1.7632,1.76325,1.76235,1.7624,292300000.0
2009-08-19 15:30:00,1.76245,1.76255,1.7618,1.7621,472600000.0
2009-08-19 15:35:00,1.7621,1.7629,1.76185,1.76225,574900000.0
2009-08-19 15:40:00,1.76225,1.7635,1.76225,1.76345,623400000.0
2009-08-19 15:45:00,1.7635,1.7649,1.76315,1.76335,603500000.0
2009-08-19 15:50:00,1.76335,1.7639,1.7623,1.7624,694000000.0
2009-08-19 15:55:00,1.7624,1.7627,1.75985,1.76095,608600000.0
2009-08-19 16:00:00,1.76095,1.76115,1.7587,1.75945,746500000.0
2009-08-19 16:05:00,1.75945,1.7608,1.75945,1.7599,559700000.0
2009-08-19 16:10:00,1.75985,1.76015,1.7585,1.7585,588300000.0
2009-08-19 16:15:00,1.75855,1.7586,1.7579,1.75845,546800000.0
2009-08-19 16:20:00,1.75855,1.7587,1.7581,1.7582,811500000.0
2009-08-19 16:25:00,1.7582,1.75875,1.75555,1.7561,663800000.0
2009-08-19 16:30:00,1.7561,1.75715,1.75555,1.7567,797700000.0
2009-08-19 16:35:00,1.75665,1.7583,1.75615,1.7583,696000000.0
2009-08-19 16:40:00,1.7582,1.75985,1.7582,1.75975,674300000.0
2009-08-19 16:45:00,1.7598,1.76005,1.75905,1.75935,618300000.0
2009-08-19 16:50:00,1.7594,1.75985,1.75915,1.75925,624700000.0
2009-08-19 16:55:00,1.75925,1.7595,1.75725,1.75875,578500000.0
2009-08-19 17:00:00,1.75875,1.7591,1.75685,1.75695,656600000.0
2009-08-19 17:05:00,1.757,1.75785,1.7567,1.7571,495900000.0
2009-08-19 17:10:00,1.75715,1.7583,1.75695,1.7576,553400000.0
2009-08-19 17:15:00,1.75755,1.7576,1.7566,1.757,475100000.0
2009-08-19 17:20:00,1.75695,1.75725,1.7565,1.7571,551100000.0
2009-08-19 17:25:00,1.7571,1.75775,1.7569,1.7574,576100000.0
2009-08-19 17:30:00,1.7575,1.75885,1.75725,1.75865,709500000.0
2009-08-19 17:35:00,1.7587,1.759,1.7583,1.7588,636500000.0
2009-08-19 17:40:00,1.7587,1.75915,1.75845,1.7588,1090300000.0
2009-08-19 17:45:00,1.7588,1.75985,1.7584,1.75915,906300000.0
2009-08-19 17:50:00,1.75925,1.76065,1.759,1.7606,1366700000.0
2009-08-19 17:55:00,1.76045,1.76125,1.7596,1.75965,1040100000.0
2009-08-19 18:00:00,1.7596,1.75975,1.75875,1.759,663700000.0
2009-08-19 18:05:00,1.759,1.75985,1.7587,1.75975,738700000.0
2009-08-19 18:10:00,1.75975,1.7604,1.7591,1.75935,634300000.0
2009-08-19 18:15:00,1.7593,1.7595,1.75895,1.75915,622200000.0
2009-08-19 18:20:00,1.75905,1.7596,1.75865,1.7588,766200000.0
2009-08-19 18:25:00,1.7588,1.7591,1.7583,1.7585,595600000.0
2009-08-19 18:30:00,1.7585,1.759,1.75805,1.75815,357900000.0
2009-08-19 18:35:00,1.7581,1.75835,1.75755,1.75795,480100000.0
2009-08-19 18:40:00,1.758,1.75835,1.7575,1.75775,410300000.0
2009-08-19 18:45:00,1.7577,1.75855,1.7577,1.7583,423800000.0
2009-08-19 18:50:00,1.7583,1.75885,1.7582,1.75875,695600000.0
2009-08-19 18:55:00,1.75875,1.7602,1.75875,1.7602,549600000.0
2009-08-19 19:00:00,1.76015,1.7603,1.75945,1.7598,344600000.0
2009-08-19 19:05:00,1.7598,1.7604,1.75945,1.76015,417400000.0
2009-08-19 19:10:00,1.76015,1.76065,1.76005,1.7604,390100000.0
2009-08-19 19:15:00,1.76035,1.7608,1.76005,1.76055,432400000.0
2009-08-19 19:20:00,1.76055,1.76065,1.7599,1.7602,621400000.0
2009-08-19 19:25:00,1.7602,1.76065,1.7601,1.76045,343100000.0
2009-08-19 19:30:00,1.7604,1.7609,1.7602,1.7608,259400000.0
2009-08-19 19:35:00,1.7608,1.76115,1.76065,1.76085,339000000.0
2009-08-19 19:40:00,1.76085,1.76085,1.7601,1.76015,406200000.0
2009-08-19 19:45:00,1.76,1.7609,1.75995,1.76055,442700000.0
2009-08-19 19:50:00,1.76055,1.76125,1.76045,1.761,420900000.0
2009-08-19 19:55:00,1.76105,1.76125,1.7609,1.7609,278900000.0
2009-08-19 20:00:00,1.76095,1.76135,1.7609,1.76125,328100000.0
2009-08-19 20:05:00,1.7613,1.7615,1.761,1.76125,223100000.0
2009-08-19 20:10:00,1.76125,1.7614,1.7609,1.76095,357100000.0
2009-08-19 20:15:00,1.76095,1.7613,1.7609,1.761,289300000.0
2009-08-19 20:20:00,1.76105,1.76125,1.76075,1.761,370000000.0
2009-08-19 20:25:00,1.76105,1.76115,1.76075,1.7609,349700000.0
2009-08-19 20:30:00,1.7609,1.7612,1.76065,1.76075,646500000.0
2009-08-19 20:35:00,1.7608,1.76125,1.76045,1.76095,747300000.0
2009-08-19 20:40:00,1.7609,1.76135,1.7602,1.76055,639400000.0
2009-08-19 20:45:00,1.7605,1.76085,1.7604,1.7606,298800000.0
2009-08-19 20:50:00,1.7606,1.76085,1.7603,1.7607,333400000.0
2009-08-19 20:55:00,1.7607,1.76145,1.7606,1.7607,461500000.0
2009-08-19 21:00:00,1.7607,1.76155,1.76005,1.76145,788300000.0
2009-08-19 21:05:00,1.7614,1.76145,1.7607,1.76115,942300000.0
2009-08-19 21:10:00,1.7612,1.76135,1.76065,1.76095,971600000.0
2009-08-19 21:15:00,1.76095,1.7614,1.7606,1.76065,614200000.0
2009-08-19 21:20:00,1.7607,1.761,1.7605,1.76055,573400000.0
2009-08-19 21:25:00,1.7605,1.76085,1.7602,1.76065,584000000.0
2009-08-19 21:30:00,1.76065,1.7608,1.76025,1.7605,396400000.0
2009-08-19 21:35:00,1.7606,1.76085,1.7603,1.7606,411600000.0
2009-08-19 21:40:00,1.7606,1.7608,1.7602,1.7604,609400000.0
2009-08-19 21:45:00,1.7603,1.7613,1.76025,1.7613,462200000.0
2009-08-19 21:50:00,1.7612,1.76125,1.76065,1.7612,276500000.0
2009-08-19 21:55:00,1.76105,1.7613,1.7606,1.7612,455100000.0
2009-08-19 22:00:00,1.7611,1.76155,1.761,1.76135,195500000.0
2009-08-19 22:05:00,1.76135,1.7618,1.7613,1.7617,205600000.0
2009-08-19 22:10:00,1.7617,1.7619,1.76135,1.7615,290100000.0
2009-08-19 22:15:00,1.7615,1.76175,1.7613,1.7615,423700000.0
2009-08-19 22:20:00,1.7615,1.7618,1.76135,1.76145,190200000.0
2009-08-19 22:25:00,1.76145,1.7621,1.7614,1.76185,114800000.0
2009-08-19 22:30:00,1.76185,1.76195,1.76135,1.76135,99600000.0
2009-08-19 22:35:00,1.76135,1.76165,1.76135,1.76135,115000000.0
2009-08-19 22:40:00,1.76135,1.76155,1.76135,1.7615,169000000.0
2009-08-19 22:45:00,1.76155,1.76185,1.76145,1.7618,384300000.0
2009-08-19 22:50:00,1.76175,1.762,1.7617,1.76185,166500000.0
2009-08-19 22:55:00,1.7619,1.76205,1.7617,1.76185,270600000.0
2009-08-19 23:00:00,1.76185,1.7621,1.7617,1.76185,103700000.0
2009-08-19 23:05:00,1.76185,1.7622,1.76105,1.7616,134600000.0
2009-08-19 23:10:00,1.7616,1.76285,1.76145,1.76205,274300000.0
2009-08-19 23:15:00,1.76205,1.7621,1.7611,1.7616,207700000.0
2009-08-19 23:20:00,1.7616,1.76175,1.76135,1.76165,331800000.0
2009-08-19 23:25:00,1.76165,1.76175,1.76115,1.7613,183200000.0
2009-08-19 23:30:00,1.7613,1.76155,1.7609,1.761,165800000.0
2009-08-19 23:35:00,1.7609,1.76135,1.7609,1.76135,119200000.0
2009-08-19 23:40:00,1.76125,1.7615,1.76105,1.7614,155000000.0
2009-08-19 23:45:00,1.76135,1.7622,1.7611,1.76145,243180000.0
2009-08-19 23:50:00,1.7611,1.7616,1.7611,1.7616,217360000.0
2009-08-19 23:55:00,1.76165,1.76175,1.7611,1.76115,101740000.0
2009-08-20 00:00:00,1.76115,1.7615,1.7609,1.7611,113400000.0
2009-08-20 00:05:00,1.761,1.76125,1.7609,1.761,67200000.0
2009-08-20 00:10:00,1.76095,1.76125,1.7609,1.76115,58600000.0
2009-08-20 00:15:00,1.7611,1.7614,1.761,1.76135,131000000.0
2009-08-20 00:20:00,1.76125,1.76155,1.7611,1.76135,116000000.0
2009-08-20 00:25:00,1.76135,1.76175,1.7611,1.76135,192000000.0
2009-08-20 00:30:00,1.76135,1.7615,1.76105,1.76105,152000000.0
2009-08-20 00:35:00,1.76105,1.76175,1.76095,1.7615,171100000.0
2009-08-20 00:40:00,1.7615,1.76155,1.7609,1.7609,196100000.0
2009-08-20 00:45:00,1.7609,1.7617,1.7609,1.761,188100000.0
2009-08-20 00:50:00,1.76105,1.7616,1.761,1.76145,267100000.0
2009-08-20 00:55:00,1.7615,1.7622,1.7614,1.7622,202200000.0
2009-08-20 01:00:00,1.76215,1.76225,1.7609,1.7618,215800000.0
2009-08-20 01:05:00,1.7618,1.76195,1.7613,1.76145,192400000.0
2009-08-20 01:10:00,1.76145,1.76175,1.7609,1.76105,270500000.0
2009-08-20 01:15:00,1.761,1.7614,1.761,1.7614,82200000.0
2009-08-20 01:20:00,1.7614,1.7617,1.7614,1.76155,90600000.0
2009-08-20 01:25:00,1.76155,1.7617,1.7613,1.7615,77200000.0
2009-08-20 01:30:00,1.76145,1.7619,1.7614,1.76175,94800000.0
2009-08-20 01:35:00,1.76155,1.76205,1.76115,1.76185,211700000.0
2009-08-20 01:40:00,1.76185,1.762,1.7615,1.7616,123300000.0
2009-08-20 01:45:00,1.7617,1.7628,1.7616,1.7622,266500000.0
2009-08-20 01:50:00,1.7622,1.7622,1.7618,1.762,241600000.0
2009-08-20 01:55:00,1.7622,1.7626,1.76165,1.76205,303400000.0
2009-08-20 02:00:00,1.7621,1.76295,1.76205,1.76255,346300000.0
2009-08-20 02:05:00,1.7625,1.76295,1.7619,1.7628,314400000.0
2009-08-20 02:10:00,1.76285,1.76335,1.76235,1.76275,313200000.0
2009-08-20 02:15:00,1.7628,1.7631,1.76245,1.7629,287900000.0
2009-08-20 02:20:00,1.76295,1.7633,1.7621,1.76225,373900000.0
2009-08-20 02:25:00,1.76215,1.76305,1.76205,1.7628,377400000.0
2009-08-20 02:30:00,1.7629,1.76295,1.7623,1.7625,274800000.0
2009-08-20 02:35:00,1.76255,1.76305,1.76205,1.763,270700000.0
2009-08-20 02:40:00,1.763,1.76315,1.76235,1.7625,314900000.0
2009-08-20 02:45:00,1.76255,1.7631,1.76215,1.7623,350000000.0
2009-08-20 02:50:00,1.7623,1.763,1.76205,1.76285,280900000.0
2009-08-20 02:55:00,1.76285,1.76315,1.7626,1.76275,259100000.0
2009-08-20 03:00:00,1.7628,1.7629,1.7616,1.76195,316000000.0
2009-08-20 03:05:00,1.76205,1.76225,1.7614,1.7617,292500000.0
2009-08-20 03:10:00,1.7616,1.7619,1.7611,1.76145,303300000.0
2009-08-20 03:15:00,1.7615,1.7616,1.7607,1.761,297400000.0
2009-08-20 03:20:00,1.7609,1.76165,1.7609,1.7614,183500000.0
2009-08-20 03:25:00,1.7614,1.76205,1.76125,1.7617,294300000.0
2009-08-20 03:30:00,1.76165,1.7624,1.7611,1.7612,405200000.0
2009-08-20 03:35:00,1.76125,1.76175,1.761,1.76155,394300000.0
2009-08-20 03:40:00,1.7614,1.7624,1.7613,1.762,491900000.0
2009-08-20 03:45:00,1.7622,1.76265,1.762,1.76215,534500000.0
2009-08-20 03:50:00,1.76215,1.76285,1.76165,1.7628,304000000.0
2009-08-20 03:55:00,1.7628,1.763,1.7624,1.76275,291600000.0
2009-08-20 04:00:00,1.76275,1.763,1.7624,1.7629,371300000.0
2009-08-20 04:05:00,1.7629,1.76385,1.76285,1.76365,319300000.0
2009-08-20 04:10:00,1.76365,1.7639,1.7636,1.7637,244900000.0
2009-08-20 04:15:00,1.7637,1.7639,1.76325,1.76345,316600000.0
2009-08-20 04:20:00,1.7634,1.7639,1.7632,1.7636,341100000.0
2009-08-20 04:25:00,1.7638,1.76405,1.7635,1.7639,560100000.0
2009-08-20 04:30:00,1.7639,1.7642,1.7638,1.76385,153800000.0
2009-08-20 04:35:00,1.7639,1.764,1.76345,1.76375,260000000.0
2009-08-20 04:40:00,1.7637,1.7642,1.76355,1.7638,519200000.0
2009-08-20 04:45:00,1.76375,1.76405,1.76335,1.7635,371900000.0
2009-08-20 04:50:00,1.76355,1.76355,1.76285,1.7632,187300000.0
2009-08-20 04:55:00,1.7634,1.76365,1.76305,1.76315,401900000.0
2009-08-20 05:00:00,1.76315,1.7636,1.7629,1.763,441800000.0
2009-08-20 05:05:00,1.763,1.76335,1.76285,1.76305,265700000.0
2009-08-20 05:10:00,1.76305,1.76325,1.76285,1.763,176000000.0
2009-08-20 05:15:00,1.76295,1.76345,1.76295,1.7631,250200000.0
2009-08-20 05:20:00,1.7631,1.76315,1.7628,1.7628,127100000.0
2009-08-20 05:25:00,1.7628,1.76295,1.7624,1.76245,153000000.0
2009-08-20 05:30:00,1.76245,1.76265,1.7617,1.76245,231100000.0
2009-08-20 05:35:00,1.7624,1.7628,1.7624,1.7628,130800000.0
2009-08-20 05:40:00,1.76265,1.763,1.76255,1.76285,100200000.0
2009-08-20 05:45:00,1.7631,1.7632,1.76195,1.762,168700000.0
2009-08-20 05:50:00,1.762,1.7627,1.762,1.76265,181900000.0
2009-08-20 05:55:00,1.7626,1.76275,1.7624,1.76265,154800000.0
2009-08-20 06:00:00,1.76265,1.7634,1.7626,1.76335,163600000.0
2009-08-20 06:05:00,1.76335,1.7637,1.76335,1.76345,125200000.0
2009-08-20 06:10:00,1.76345,1.76355,1.76325,1.7634,83800000.0
2009-08-20 06:15:00,1.7634,1.7638,1.7631,1.7636,296900000.0
2009-08-20 06:20:00,1.76365,1.7637,1.7632,1.76335,231400000.0
2009-08-20 06:25:00,1.76335,1.76345,1.76295,1.7633,133400000.0
2009-08-20 06:30:00,1.76335,1.76395,1.76325,1.7638,144500000.0
2009-08-20 06:35:00,1.7638,1.76495,1.76375,1.7648,210700000.0
2009-08-20 06:40:00,1.7648,1.76495,1.76425,1.76445,314000000.0
2009-08-20 06:45:00,1.7645,1.7645,1.764,1.76405,209800000.0
2009-08-20 06:50:00,1.7641,1.76465,1.7638,1.76455,270900000.0
2009-08-20 06:55:00,1.7645,1.7648,1.76365,1.7637,330300000.0
2009-08-20 07:00:00,1.76375,1.76405,1.7634,1.76405,164300000.0
2009-08-20 07:05:00,1.764,1.7643,1.7631,1.7634,294200000.0
2009-08-20 07:10:00,1.7633,1.76445,1.7633,1.7636,261900000.0
2009-08-20 07:15:00,1.7638,1.76395,1.76325,1.76355,149800000.0
2009-08-20 07:20:00,1.76355,1.76415,1.76345,1.76385,258600000.0
2009-08-20 07:25:00,1.76395,1.76405,1.76305,1.76335,292000000.0
2009-08-20 07:30:00,1.7634,1.7635,1.76285,1.7629,217700000.0
2009-08-20 07:35:00,1.76295,1.76295,1.76195,1.7622,245100000.0
2009-08-20 07:40:00,1.7623,1.7624,1.7616,1.7617,372600000.0
2009-08-20 07:45:00,1.76155,1.7635,1.7611,1.7635,538900000.0
2009-08-20 07:50:00,1.7635,1.76435,1.76285,1.764,431800000.0
2009-08-20 07:55:00,1.764,1.7643,1.7636,1.76415,322800000.0
2009-08-20 08:00:00,1.7641,1.7647,1.7637,1.76395,388600000.0
2009-08-20 08:05:00,1.76395,1.76415,1.7632,1.764,468500000.0
2009-08-20 08:10:00,1.76395,1.7653,1.76395,1.7652,319600000.0
2009-08-20 08:15:00,1.76525,1.7657,1.76475,1.76565,403200000.0
2009-08-20 08:20:00,1.7657,1.7659,1.76515,1.76565,351100000.0
2009-08-20 08:25:00,1.7656,1.766,1.7653,1.7659,698400000.0
2009-08-20 08:30:00,1.766,1.76695,1.76595,1.76685,520400000.0
2009-08-20 08:35:00,1.76685,1.76745,1.76625,1.7673,564400000.0
2009-08-20 08:40:00,1.76725,1.7675,1.76655,1.76685,651700000.0
2009-08-20 08:45:00,1.76685,1.7674,1.7662,1.7673,805400000.0
2009-08-20 08:50:00,1.76725,1.7679,1.767,1.767,682800000.0
2009-08-20 08:55:00,1.76725,1.7676,1.7651,1.7651,707900000.0
2009-08-20 09:00:00,1.7651,1.7659,1.7651,1.76535,505670000.0
2009-08-20 09:05:00,1.76525,1.7658,1.7649,1.7652,690800000.0
2009-08-20 09:10:00,1.76525,1.7657,1.7651,1.7654,481700000.0
2009-08-20 09:15:00,1.7654,1.766,1.7654,1.7655,354100000.0
2009-08-20 09:20:00,1.7655,1.76625,1.7655,1.76595,599400000.0
2009-08-20 09:25:00,1.7659,1.7668,1.7658,1.7667,445100000.0
2009-08-20 09:30:00,1.7666,1.767,1.76645,1.76675,318900000.0
2009-08-20 09:35:00,1.76675,1.76695,1.76625,1.7664,593500000.0
2009-08-20 09:40:00,1.76645,1.7671,1.76585,1.766,498800000.0
2009-08-20 09:45:00,1.76605,1.7664,1.7658,1.76605,384200000.0
2009-08-20 09:50:00,1.76605,1.76685,1.7659,1.76665,423400000.0
2009-08-20 09:55:00,1.7667,1.7668,1.76615,1.76645,367700000.0
2009-08-20 10:00:00,1.7665,1.7665,1.7651,1.7659,362500000.0
2009-08-20 10:05:00,1.76595,1.76665,1.7658,1.76615,376700000.0
2009-08-20 10:10:00,1.76615,1.7663,1.7655,1.7659,528800000.0
2009-08-20 10:15:00,1.7659,1.76655,1.76555,1.7665,520900000.0
2009-08-20 10:20:00,1.7665,1.7672,1.7664,1.7669,488700000.0
2009-08-20 10:25:00,1.7669,1.7672,1.7662,1.7662,409600000.0
2009-08-20 10:30:00,1.7661,1.76915,1.7649,1.7649,588400000.0
2009-08-20 10:35:00,1.76495,1.76515,1.7641,1.76485,831200000.0
2009-08-20 10:40:00,1.76485,1.76495,1.7618,1.76245,613900000.0
2009-08-20 10:45:00,1.76245,1.7629,1.76105,1.76255,674700000.0
2009-08-20 10:50:00,1.7624,1.76275,1.76105,1.76155,511500000.0
2009-08-20 10:55:00,1.76155,1.76325,1.7613,1.76305,402900000.0
2009-08-20 11:00:00,1.7631,1.7633,1.762,1.7624,418600000.0
2009-08-20 11:05:00,1.7624,1.76245,1.762,1.76235,338100000.0
2009-08-20 11:10:00,1.76245,1.7625,1.7614,1.7617,458800000.0
2009-08-20 11:15:00,1.7615,1.76155,1.7606,1.7607,529600000.0
2009-08-20 11:20:00,1.7607,1.7613,1.7602,1.7602,539700000.0
2009-08-20 11:25:00,1.7604,1.76105,1.76015,1.76085,591300000.0
2009-08-20 11:30:00,1.7608,1.7615,1.7608,1.761,451400000.0
2009-08-20 11:35:00,1.761,1.76135,1.75985,1.7602,378400000.0
2009-08-20 11:40:00,1.7602,1.7606,1.7599,1.7604,444900000.0
2009-08-20 11:45:00,1.76035,1.76105,1.75995,1.7605,363900000.0
2009-08-20 11:50:00,1.76055,1.7611,1.7603,1.7609,367000000.0
2009-08-20 11:55:00,1.7609,1.76135,1.76035,1.76045,412700000.0
2009-08-20 12:00:00,1.76045,1.7605,1.75975,1.7603,437100000.0
2009-08-20 12:05:00,1.76035,1.76065,1.75995,1.7603,360900000.0
2009-08-20 12:10:00,1.7603,1.76115,1.76025,1.7605,424600000.0
2009-08-20 12:15:00,1.7605,1.76055,1.7592,1.7592,309900000.0
2009-08-20 12:20:00,1.7592,1.75975,1.759,1.7592,394400000.0
2009-08-20 12:25:00,1.7593,1.75935,1.75865,1.7589,220900000.0
2009-08-20 12:30:00,1.75905,1.75965,1.7589,1.75915,310500000.0
2009-08-20 12:35:00,1.7591,1.75935,1.7589,1.75895,239800000.0
2009-08-20 12:40:00,1.759,1.7594,1.75805,1.75845,398600000.0
2009-08-20 12:45:00,1.7584,1.75845,1.75715,1.7577,500900000.0
2009-08-20 12:50:00,1.75765,1.7577,1.7564,1.7564,583800000.0
2009-08-20 12:55:00,1.7564,1.75675,1.7552,1.7554,614700000.0
2009-08-20 13:00:00,1.7554,1.75595,1.755,1.75595,476900000.0
2009-08-20 13:05:00,1.756,1.75675,1.7557,1.7565,619100000.0
2009-08-20 13:10:00,1.75655,1.75695,1.75515,1.75635,635800000.0
2009-08-20 13:15:00,1.75635,1.7564,1.75545,1.75555,367800000.0
2009-08-20 13:20:00,1.7555,1.75605,1.7555,1.75585,481200000.0
2009-08-20 13:25:00,1.75585,1.7559,1.75525,1.75545,465000000.0
2009-08-20 13:30:00,1.7555,1.75565,1.75495,1.7554,474500000.0
2009-08-20 13:35:00,1.7554,1.75675,1.75525,1.7566,448500000.0
2009-08-20 13:40:00,1.75665,1.75705,1.75645,1.75695,344700000.0
2009-08-20 13:45:00,1.7569,1.7574,1.75685,1.7571,470100000.0
2009-08-20 13:50:00,1.7571,1.75715,1.7562,1.7565,390100000.0
2009-08-20 13:55:00,1.75655,1.75665,1.75595,1.7566,322900000.0
2009-08-20 14:00:00,1.7565,1.7569,1.75565,1.7557,429600000.0
2009-08-20 14:05:00,1.7557,1.7565,1.75545,1.75565,411700000.0
2009-08-20 14:10:00,1.75565,1.75635,1.75545,1.756,420200000.0
2009-08-20 14:15:00,1.756,1.75615,1.755,1.755,423100000.0
2009-08-20 14:20:00,1.755,1.75535,1.75495,1.755,390600000.0
2009-08-20 14:25:00,1.755,1.7556,1.7549,1.7556,506500000.0
2009-08-20 14:30:00,1.7554,1.75545,1.754,1.75525,580700000.0
2009-08-20 14:35:00,1.75505,1.7563,1.755,1.75595,524100000.0
2009-08-20 14:40:00,1.7559,1.75705,1.75565,1.75635,735300000.0
2009-08-20 14:45:00,1.7564,1.7565,1.7554,1.75615,604700000.0
2009-08-20 14:50:00,1.7562,1.75685,1.75565,1.75665,558100000.0
2009-08-20 14:55:00,1.75665,1.7572,1.75635,1.75705,552800000.0
2009-08-20 15:00:00,1.7572,1.75755,1.7566,1.7574,491700000.0
2009-08-20 15:05:00,1.75735,1.75815,1.75695,1.75795,494200000.0
2009-08-20 15:10:00,1.75795,1.758,1.7573,1.7578,478400000.0
2009-08-20 15:15:00,1.75785,1.7581,1.7572,1.75735,404800000.0
2009-08-20 15:20:00,1.75735,1.7583,1.7573,1.75805,408700000.0
2009-08-20 15:25:00,1.75805,1.75895,1.75805,1.7585,630200000.0
2009-08-20 15:30:00,1.7586,1.75925,1.7582,1.75885,555500000.0
2009-08-20 15:35:00,1.7588,1.7607,1.7586,1.76045,698100000.0
2009-08-20 15:40:00,1.76045,1.76135,1.76005,1.76015,703100000.0
2009-08-20 15:45:00,1.76015,1.76055,1.7598,1.76045,570200000.0
2009-08-20 15:50:00,1.76045,1.7606,1.7593,1.75975,509200000.0
2009-08-20 15:55:00,1.75975,1.76035,1.75905,1.75905,490900000.0
2009-08-20 16:00:00,1.7593,1.76175,1.7593,1.76,858400000.0
2009-08-20 16:05:00,1.76005,1.76055,1.75985,1.75995,779600000.0
2009-08-20 16:10:00,1.7599,1.76045,1.7597,1.7603,726200000.0
2009-08-20 16:15:00,1.76025,1.76045,1.75905,1.75915,784300000.0
2009-08-20 16:20:00,1.75905,1.7595,1.7587,1.75925,577700000.0
2009-08-20 16:25:00,1.7591,1.7594,1.75825,1.7583,544300000.0
2009-08-20 16:30:00,1.7583,1.75855,1.75795,1.7583,561100000.0
2009-08-20 16:35:00,1.7583,1.75835,1.7576,1.75795,449900000.0
2009-08-20 16:40:00,1.75795,1.7583,1.7574,1.7577,674800000.0
2009-08-20 16:45:00,1.7577,1.75775,1.7571,1.7574,402500000.0
2009-08-20 16:50:00,1.75735,1.75765,1.75725,1.7576,286800000.0
2009-08-20 16:55:00,1.7576,1.75795,1.75705,1.75765,650200000.0
2009-08-20 17:00:00,1.75765,1.7581,1.7572,1.75775,525400000.0
2009-08-20 17:05:00,1.75775,1.75825,1.75755,1.7581,444100000.0
2009-08-20 17:10:00,1.758,1.7583,1.7574,1.7574,671600000.0
2009-08-20 17:15:00,1.75745,1.7579,1.7569,1.7578,369600000.0
2009-08-20 17:20:00,1.75775,1.7578,1.7571,1.75755,548700000.0
2009-08-20 17:25:00,1.7575,1.7577,1.75725,1.75755,252700000.0
2009-08-20 17:30:00,1.75765,1.75775,1.7568,1.75715,602000000.0
2009-08-20 17:35:00,1.7571,1.7574,1.75665,1.75725,471700000.0
2009-08-20 17:40:00,1.75725,1.7579,1.75715,1.7576,380300000.0
2009-08-20 17:45:00,1.7576,1.7576,1.75705,1.7572,340200000.0
2009-08-20 17:50:00,1.7573,1.7579,1.7572,1.75765,299400000.0
2009-08-20 17:55:00,1.7577,1.7586,1.7575,1.758,588100000.0
2009-08-20 18:00:00,1.758,1.7582,1.75785,1.75805,332500000.0
2009-08-20 18:05:00,1.75805,1.75825,1.75785,1.758,270400000.0
2009-08-20 18:10:00,1.75805,1.75815,1.75755,1.7577,345800000.0
2009-08-20 18:15:00,1.75775,1.7579,1.7574,1.7576,306400000.0
2009-08-20 18:20:00,1.7576,1.7581,1.75755,1.75775,473900000.0
2009-08-20 18:25:00,1.7578,1.7579,1.7573,1.75785,698700000.0
2009-08-20 18:30:00,1.7579,1.75795,1.75715,1.75765,373500000.0
2009-08-20 18:35:00,1.75765,1.75795,1.7574,1.7576,375800000.0
2009-08-20 18:40:00,1.75765,1.75785,1.7573,1.75765,421700000.0
2009-08-20 18:45:00,1.7577,1.75815,1.7573,1.7574,478500000.0
2009-08-20 18:50:00,1.7574,1.7578,1.75705,1.75755,598600000.0
2009-08-20 18:55:00,1.75755,1.7578,1.75715,1.7575,480100000.0
2009-08-20 19:00:00,1.75755,1.75815,1.7574,1.75805,329300000.0
2009-08-20 19:05:00,1.758,1.75815,1.7576,1.7578,487100000.0
2009-08-20 19:10:00,1.7578,1.75795,1.75725,1.75725,480200000.0
2009-08-20 19:15:00,1.75725,1.75745,1.75695,1.7573,452500000.0
2009-08-20 19:20:00,1.7573,1.7573,1.7564,1.7564,223000000.0
2009-08-20 19:25:00,1.75645,1.75655,1.75615,1.7563,318400000.0
2009-08-20 19:30:00,1.75625,1.7563,1.75545,1.7559,298400000.0
2009-08-20 19:35:00,1.75595,1.7565,1.7559,1.75635,298000000.0
2009-08-20 19:40:00,1.75635,1.7564,1.75565,1.7558,389100000.0
2009-08-20 19:45:00,1.75585,1.756,1.7554,1.7557,284400000.0
2009-08-20 19:50:00,1.7557,1.7558,1.75555,1.7558,170100000.0
2009-08-20 19:55:00,1.75575,1.75575,1.7549,1.755,398900000.0
2009-08-20 20:00:00,1.75495,1.7556,1.75485,1.75555,383700000.0
2009-08-20 20:05:00,1.7556,1.75585,1.75545,1.7558,227800000.0
2009-08-20 20:10:00,1.7558,1.75595,1.7553,1.75555,283000000.0
2009-08-20 20:15:00,1.75555,1.75555,1.7544,1.755,502800000.0
2009-08-20 20:20:00,1.75505,1.75535,1.75445,1.75465,351200000.0
2009-08-20 20:25:00,1.7546,1.75515,1.7546,1.75485,382700000.0
2009-08-20 20:30:00,1.75485,1.7553,1.75465,1.7547,405900000.0
2009-08-20 20:35:00,1.75475,1.7551,1.7546,1.75485,332400000.0
2009-08-20 20:40:00,1.7548,1.75535,1.75475,1.75525,273300000.0
2009-08-20 20:45:00,1.75525,1.7553,1.7546,1.7546,281500000.0
2009-08-20 20:50:00,1.75465,1.75485,1.7546,1.7547,265200000.0
2009-08-20 20:55:00,1.7547,1.75475,1.7546,1.7546,158200000.0
2009-08-20 21:00:00,1.7546,1.755,1.7546,1.75485,215000000.0
2009-08-20 21:05:00,1.75485,1.75525,1.7546,1.7551,515200000.0
2009-08-20 21:10:00,1.75495,1.75525,1.75475,1.75495,383500000.0
2009-08-20 21:15:00,1.75495,1.75515,1.7547,1.755,322000000.0
2009-08-20 21:20:00,1.75505,1.7552,1.7545,1.7546,242200000.0
2009-08-20 21:25:00,1.7546,1.75485,1.75395,1.75415,553700000.0
2009-08-20 21:30:00,1.75415,1.7549,1.75415,1.7546,581100000.0
2009-08-20 21:35:00,1.7546,1.75495,1.7543,1.7547,254100000.0
2009-08-20 21:40:00,1.7547,1.7548,1.7544,1.75455,367900000.0
2009-08-20 21:45:00,1.75465,1.7551,1.7545,1.75485,417100000.0
2009-08-20 21:50:00,1.7549,1.7549,1.75465,1.7548,142900000.0
2009-08-20 21:55:00,1.7549,1.7549,1.75435,1.75455,241000000.0
2009-08-20 22:00:00,1.75455,1.7548,1.75415,1.75455,233200000.0
2009-08-20 22:05:00,1.75445,1.75505,1.7543,1.75445,132800000.0
2009-08-20 22:10:00,1.75445,1.75465,1.7541,1.7545,153000000.0
2009-08-20 22:15:00,1.7545,1.755,1.75445,1.7549,110000000.0
2009-08-20 22:20:00,1.7549,1.755,1.75435,1.7547,189000000.0
2009-08-20 22:25:00,1.75475,1.7549,1.7544,1.7547,141800000.0
2009-08-20 22:30:00,1.7547,1.75475,1.75455,1.75465,120200000.0
2009-08-20 22:35:00,1.7547,1.7548,1.754,1.75445,172900000.0
2009-08-20 22:40:00,1.7545,1.7546,1.754,1.7542,329600000.0
2009-08-20 22:45:00,1.7543,1.75455,1.75405,1.7543,179400000.0
2009-08-20 22:50:00,1.7543,1.75455,1.7542,1.75455,113750000.0
2009-08-20 22:55:00,1.75455,1.75465,1.75455,1.75455,40720000.0
2009-08-20 23:00:00,1.75455,1.75455,1.75455,1.75455,6900000.0
2009-08-20 23:05:00,1.75455,1.7546,1.75455,1.75455,24150000.0
2009-08-20 23:10:00,1.75455,1.75495,1.7536,1.75425,209500000.0
2009-08-20 23:15:00,1.7543,1.7551,1.7543,1.755,205000000.0
2009-08-20 23:20:00,1.75485,1.7553,1.7544,1.755,161400000.0
2009-08-20 23:25:00,1.755,1.75545,1.75415,1.7549,125100000.0
2009-08-20 23:30:00,1.7549,1.7553,1.75465,1.75495,128200000.0
2009-08-20 23:35:00,1.75495,1.75515,1.7545,1.7546,165600000.0
2009-08-20 23:40:00,1.7546,1.75465,1.75425,1.75465,112100000.0
2009-08-20 23:45:00,1.7546,1.7549,1.75417,1.75475,67600000.0
2009-08-20 23:50:00,1.7548,1.75485,1.75413,1.75485,172600000.0
2009-08-20 23:55:00,1.75495,1.75515,1.75475,1.75505,177800000.0
2009-08-21 00:00:00,1.75505,1.75535,1.75445,1.7548,163800000.0
2009-08-21 00:05:00,1.75475,1.75495,1.75395,1.7543,179250000.0
2009-08-21 00:10:00,1.75425,1.75495,1.7542,1.75495,71900000.0
2009-08-21 00:15:00,1.75485,1.75495,1.75445,1.75465,105300000.0
2009-08-21 00:20:00,1.7547,1.75475,1.75435,1.7545,98300000.0
2009-08-21 00:25:00,1.75445,1.75485,1.75445,1.7546,61000000.0
2009-08-21 00:30:00,1.7546,1.7547,1.7542,1.75445,82000000.0
2009-08-21 00:35:00,1.7545,1.7551,1.75395,1.75465,230600000.0
2009-08-21 00:40:00,1.7547,1.7551,1.7545,1.75485,251100000.0
2009-08-21 00:45:00,1.7548,1.75495,1.7542,1.75435,349800000.0
2009-08-21 00:50:00,1.75435,1.7549,1.7543,1.75455,177500000.0
2009-08-21 00:55:00,1.75475,1.7551,1.75455,1.75475,173900000.0
2009-08-21 01:00:00,1.7547,1.75475,1.7542,1.75435,116000000.0
2009-08-21 01:05:00,1.75435,1.7547,1.7543,1.7546,89000000.0
2009-08-21 01:10:00,1.75455,1.7547,1.7544,1.7545,98000000.0
2009-08-21 01:15:00,1.7545,1.75455,1.75405,1.7542,152000000.0
2009-08-21 01:20:00,1.75415,1.75425,1.75349,1.7542,115200000.0
2009-08-21 01:25:00,1.7542,1.75425,1.75415,1.7542,31000000.0
2009-08-21 01:30:00,1.75415,1.75445,1.75415,1.7543,89800000.0
2009-08-21 01:35:00,1.75425,1.7545,1.754,1.754,146100000.0
2009-08-21 01:40:00,1.7541,1.7546,1.7541,1.7544,128600000.0
2009-08-21 01:45:00,1.7544,1.75465,1.7542,1.75435,193600000.0
2009-08-21 01:50:00,1.75435,1.75465,1.75405,1.75435,237200000.0
2009-08-21 01:55:00,1.75435,1.75465,1.7541,1.7542,127600000.0
2009-08-21 02:00:00,1.7543,1.7547,1.75415,1.7542,160300000.0
2009-08-21 02:05:00,1.7542,1.75455,1.754,1.7543,248000000.0
2009-08-21 02:10:00,1.75405,1.7542,1.7536,1.75395,256700000.0
2009-08-21 02:15:00,1.75395,1.7542,1.7538,1.7538,173200000.0
2009-08-21 02:20:00,1.7538,1.75415,1.75375,1.7539,207000000.0
2009-08-21 02:25:00,1.7539,1.7541,1.75345,1.75375,285800000.0
2009-08-21 02:30:00,1.75365,1.75415,1.75335,1.75385,350500000.0
2009-08-21 02:35:00,1.75375,1.7539,1.75355,1.75365,247600000.0
2009-08-21 02:40:00,1.75365,1.75385,1.7534,1.7535,258100000.0
2009-08-21 02:45:00,1.7535,1.75375,1.75335,1.75335,132200000.0
2009-08-21 02:50:00,1.75325,1.7535,1.75325,1.7533,134300000.0
2009-08-21 02:55:00,1.7534,1.75385,1.7533,1.7538,195000000.0
2009-08-21 03:00:00,1.7538,1.75385,1.7526,1.75275,224200000.0
2009-08-21 03:05:00,1.7527,1.75285,1.75245,1.7525,166800000.0
2009-08-21 03:10:00,1.75255,1.7527,1.7522,1.7524,222200000.0
2009-08-21 03:15:00,1.7524,1.75295,1.7521,1.7529,285800000.0
2009-08-21 03:20:00,1.7528,1.7529,1.7516,1.75195,233400000.0
2009-08-21 03:25:00,1.7519,1.7523,1.7513,1.75195,263900000.0
2009-08-21 03:30:00,1.752,1.7527,1.75175,1.7526,291400000.0
2009-08-21 03:35:00,1.75255,1.75265,1.7523,1.7523,115400000.0
2009-08-21 03:40:00,1.7523,1.75275,1.75205,1.7524,218100000.0
2009-08-21 03:45:00,1.75245,1.7528,1.75235,1.75265,136300000.0
2009-08-21 03:50:00,1.75265,1.75265,1.75165,1.75185,251200000.0
2009-08-21 03:55:00,1.75185,1.7519,1.7514,1.75145,356800000.0
2009-08-21 04:00:00,1.7515,1.7518,1.7513,1.7515,250500000.0
2009-08-21 04:05:00,1.7515,1.7517,1.75125,1.75125,233200000.0
2009-08-21 04:10:00,1.7512,1.75155,1.75115,1.75135,263800000.0
2009-08-21 04:15:00,1.75125,1.7516,1.7512,1.7514,219800000.0
2009-08-21 04:20:00,1.75145,1.7517,1.7513,1.7515,173100000.0
2009-08-21 04:25:00,1.7515,1.7518,1.7513,1.7515,221400000.0
2009-08-21 04:30:00,1.75145,1.7521,1.7511,1.752,310800000.0
2009-08-21 04:35:00,1.75205,1.75215,1.7518,1.75215,200400000.0
2009-08-21 04:40:00,1.75215,1.75225,1.75135,1.7516,192800000.0
2009-08-21 04:45:00,1.7516,1.7517,1.75135,1.7517,186000000.0
2009-08-21 04:50:00,1.7519,1.75255,1.75175,1.7518,276200000.0
2009-08-21 04:55:00,1.75175,1.7522,1.75145,1.75175,248600000.0
2009-08-21 05:00:00,1.75165,1.7521,1.75145,1.7515,194400000.0
2009-08-21 05:05:00,1.7515,1.7521,1.7515,1.75185,221300000.0
2009-08-21 05:10:00,1.75185,1.75215,1.75165,1.752,250400000.0
2009-08-21 05:15:00,1.752,1.75235,1.7518,1.75205,293700000.0
2009-08-21 05:20:00,1.752,1.7521,1.7511,1.7513,197400000.0
2009-08-21 05:25:00,1.75135,1.75155,1.75065,1.7511,456300000.0
2009-08-21 05:30:00,1.75115,1.75185,1.75065,1.7515,715400000.0
2009-08-21 05:35:00,1.75145,1.75175,1.7504,1.7506,459000000.0
2009-08-21 05:40:00,1.75065,1.75065,1.7499,1.75015,472200000.0
2009-08-21 05:45:00,1.75015,1.75075,1.7495,1.74955,526200000.0
2009-08-21 05:50:00,1.7495,1.7504,1.7495,1.74985,425000000.0
2009-08-21 05:55:00,1.74985,1.7505,1.74975,1.74995,322500000.0
2009-08-21 06:00:00,1.75005,1.751,1.75005,1.7507,321800000.0
2009-08-21 06:05:00,1.7507,1.75115,1.75065,1.75085,252300000.0
2009-08-21 06:10:00,1.75085,1.7515,1.75065,1.75125,283000000.0
2009-08-21 06:15:00,1.75125,1.7514,1.7506,1.7507,240000000.0
2009-08-21 06:20:00,1.75075,1.7509,1.7504,1.7505,253500000.0
2009-08-21 06:25:00,1.7505,1.75075,1.75025,1.7506,237600000.0
2009-08-21 06:30:00,1.75055,1.75105,1.75055,1.75075,203500000.0
2009-08-21 06:35:00,1.7508,1.7511,1.75015,1.7502,318500000.0
2009-08-21 06:40:00,1.75015,1.75055,1.74975,1.74985,233100000.0
2009-08-21 06:45:00,1.74995,1.7502,1.7496,1.7501,204900000.0
2009-08-21 06:50:00,1.75005,1.75015,1.7497,1.74975,389400000.0
2009-08-21 06:55:00,1.74975,1.7504,1.7497,1.74995,294300000.0
2009-08-21 07:00:00,1.75,1.7505,1.74965,1.74975,493900000.0
2009-08-21 07:05:00,1.74975,1.74975,1.74895,1.74925,413400000.0
2009-08-21 07:10:00,1.74925,1.74995,1.749,1.7494,373200000.0
2009-08-21 07:15:00,1.7493,1.7512,1.7493,1.75095,388600000.0
2009-08-21 07:20:00,1.751,1.75145,1.75065,1.7513,250900000.0
2009-08-21 07:25:00,1.75135,1.7514,1.75035,1.7506,272900000.0
2009-08-21 07:30:00,1.75055,1.75155,1.7505,1.75145,311400000.0
2009-08-21 07:35:00,1.75145,1.75225,1.7514,1.7519,195000000.0
2009-08-21 07:40:00,1.75185,1.7523,1.75155,1.7519,358900000.0
2009-08-21 07:45:00,1.75195,1.752,1.75055,1.75125,239800000.0
2009-08-21 07:50:00,1.7513,1.75205,1.7511,1.75175,311500000.0
2009-08-21 07:55:00,1.7518,1.7518,1.75045,1.7509,390500000.0
2009-08-21 08:00:00,1.75085,1.75095,1.74935,1.7497,374800000.0
2009-08-21 08:05:00,1.7497,1.75085,1.74955,1.75065,427300000.0
2009-08-21 08:10:00,1.7507,1.75075,1.75,1.75025,283800000.0
2009-08-21 08:15:00,1.75035,1.7509,1.7499,1.7509,296700000.0
2009-08-21 08:20:00,1.75095,1.75205,1.7507,1.75175,363000000.0
2009-08-21 08:25:00,1.7517,1.75225,1.7509,1.7511,618800000.0
2009-08-21 08:30:00,1.75115,1.7515,1.75085,1.75095,316200000.0
2009-08-21 08:35:00,1.75095,1.75145,1.7508,1.75125,296200000.0
2009-08-21 08:40:00,1.75125,1.7514,1.75015,1.75065,475800000.0
2009-08-21 08:45:00,1.7507,1.75185,1.75065,1.75145,566100000.0
2009-08-21 08:50:00,1.75145,1.752,1.75135,1.7516,392300000.0
2009-08-21 08:55:00,1.7516,1.75315,1.7516,1.75245,555700000.0
2009-08-21 09:00:00,1.7524,1.7529,1.7515,1.75275,415700000.0
2009-08-21 09:05:00,1.7528,1.75355,1.752,1.75215,484200000.0
2009-08-21 09:10:00,1.7521,1.7524,1.75125,1.7518,323900000.0
2009-08-21 09:15:00,1.7518,1.7524,1.7514,1.75145,346300000.0
2009-08-21 09:20:00,1.75145,1.75155,1.75105,1.7512,219500000.0
2009-08-21 09:25:00,1.75115,1.75115,1.74785,1.7487,571500000.0
2009-08-21 09:30:00,1.74865,1.74905,1.74755,1.7487,759800000.0
2009-08-21 09:35:00,1.7487,1.7489,1.7476,1.7481,712000000.0
2009-08-21 09:40:00,1.74805,1.74865,1.7467,1.7482,713900000.0
2009-08-21 09:45:00,1.74825,1.7484,1.74735,1.74795,635800000.0
2009-08-21 09:50:00,1.7479,1.7482,1.7473,1.7478,547300000.0
2009-08-21 09:55:00,1.7479,1.7483,1.74685,1.7477,625500000.0
2009-08-21 10:00:00,1.7477,1.74835,1.7472,1.74735,554000000.0
2009-08-21 10:05:00,1.7474,1.74755,1.7465,1.7466,398500000.0
2009-08-21 10:10:00,1.7465,1.74725,1.7461,1.7461,579900000.0
2009-08-21 10:15:00,1.7461,1.74655,1.74545,1.74575,508900000.0
2009-08-21 10:20:00,1.7457,1.74625,1.74545,1.74595,390900000.0
2009-08-21 10:25:00,1.74595,1.7461,1.74505,1.7452,450500000.0
2009-08-21 10:30:00,1.7453,1.7463,1.7448,1.7463,508200000.0
2009-08-21 10:35:00,1.7463,1.7466,1.74565,1.74605,459200000.0
2009-08-21 10:40:00,1.7459,1.74675,1.7459,1.74645,391400000.0
2009-08-21 10:45:00,1.74645,1.74725,1.7461,1.74665,599300000.0
2009-08-21 10:50:00,1.74675,1.74675,1.746,1.7465,620500000.0
2009-08-21 10:55:00,1.7465,1.74725,1.74635,1.7471,470000000.0
2009-08-21 11:00:00,1.747,1.74785,1.7467,1.7478,405600000.0
2009-08-21 11:05:00,1.7478,1.74855,1.74745,1.748,345200000.0
2009-08-21 11:10:00,1.748,1.7481,1.7472,1.74775,701300000.0
2009-08-21 11:15:00,1.74775,1.74795,1.7465,1.7469,568300000.0
2009-08-21 11:20:00,1.7469,1.74775,1.74675,1.7476,452500000.0
2009-08-21 11:25:00,1.7476,1.74825,1.7476,1.7477,406100000.0
2009-08-21 11:30:00,1.7477,1.74845,1.7474,1.74785,451700000.0
2009-08-21 11:35:00,1.74785,1.74855,1.74765,1.7482,480800000.0
2009-08-21 11:40:00,1.74825,1.74845,1.748,1.7482,396900000.0
2009-08-21 11:45:00,1.7482,1.7495,1.74815,1.74935,673100000.0
2009-08-21 11:50:00,1.74915,1.7501,1.74915,1.75005,820100000.0
2009-08-21 11:55:00,1.75005,1.7507,1.7497,1.75055,703800000.0
2009-08-21 12:00:00,1.7505,1.75165,1.7502,1.7516,627300000.0
2009-08-21 12:05:00,1.7518,1.75215,1.75085,1.751,858800000.0
2009-08-21 12:10:00,1.751,1.75165,1.75035,1.7505,575500000.0
2009-08-21 12:15:00,1.75055,1.75145,1.75005,1.7511,901400000.0
2009-08-21 12:20:00,1.7511,1.7516,1.75045,1.7509,878700000.0
2009-08-21 12:25:00,1.75105,1.75115,1.75045,1.7509,790300000.0
2009-08-21 12:30:00,1.75095,1.75265,1.75075,1.7523,437700000.0
2009-08-21 12:35:00,1.7523,1.75305,1.752,1.75305,419400000.0
2009-08-21 12:40:00,1.753,1.75375,1.7528,1.75355,575800000.0
2009-08-21 12:45:00,1.7535,1.7547,1.7534,1.75435,580700000.0
2009-08-21 12:50:00,1.7544,1.75475,1.75325,1.75335,535400000.0
2009-08-21 12:55:00,1.75335,1.7538,1.7531,1.75355,459600000.0
2009-08-21 13:00:00,1.7536,1.7542,1.75285,1.7542,708300000.0
2009-08-21 13:05:00,1.7542,1.75445,1.7537,1.7539,569600000.0
2009-08-21 13:10:00,1.75395,1.75405,1.75225,1.7526,419400000.0
2009-08-21 13:15:00,1.7526,1.75335,1.7526,1.7533,460500000.0
2009-08-21 13:20:00,1.7533,1.75395,1.7531,1.7532,333000000.0
2009-08-21 13:25:00,1.7533,1.75335,1.7525,1.7531,493600000.0
2009-08-21 13:30:00,1.7531,1.75345,1.7516,1.7518,632800000.0
2009-08-21 13:35:00,1.7518,1.7524,1.751,1.7511,550600000.0
2009-08-21 13:40:00,1.751,1.75205,1.75085,1.75115,486900000.0
2009-08-21 13:45:00,1.75115,1.7512,1.75005,1.7509,547900000.0
2009-08-21 13:50:00,1.7507,1.75135,1.7507,1.7512,489900000.0
2009-08-21 13:55:00,1.7513,1.7517,1.7508,1.7516,485800000.0
2009-08-21 14:00:00,1.7516,1.7517,1.75055,1.75115,460800000.0
2009-08-21 14:05:00,1.75115,1.75145,1.7509,1.7513,357300000.0
2009-08-21 14:10:00,1.7513,1.75195,1.75085,1.7511,388800000.0
2009-08-21 14:15:00,1.75115,1.75175,1.7507,1.75145,484300000.0
2009-08-21 14:20:00,1.7514,1.7514,1.75025,1.7509,541900000.0
2009-08-21 14:25:00,1.7509,1.75115,1.7505,1.7509,435500000.0
2009-08-21 14:30:00,1.7508,1.75095,1.74855,1.75,617900000.0
2009-08-21 14:35:00,1.74995,1.75115,1.7496,1.7511,457000000.0
2009-08-21 14:40:00,1.7511,1.7516,1.74995,1.75115,658500000.0
2009-08-21 14:45:00,1.75105,1.7534,1.75085,1.75315,871300000.0
2009-08-21 14:50:00,1.75325,1.75355,1.7525,1.7532,577000000.0
2009-08-21 14:55:00,1.7532,1.7534,1.75245,1.75245,593300000.0
2009-08-21 15:00:00,1.75245,1.7528,1.75035,1.75055,545000000.0
2009-08-21 15:05:00,1.7506,1.75165,1.7506,1.7514,615600000.0
2009-08-21 15:10:00,1.7514,1.7526,1.7514,1.75245,377100000.0
2009-08-21 15:15:00,1.75245,1.7534,1.7522,1.75295,420800000.0
2009-08-21 15:20:00,1.75295,1.7536,1.75295,1.7535,337800000.0
2009-08-21 15:25:00,1.75355,1.75435,1.7533,1.7542,431100000.0
2009-08-21 15:30:00,1.7542,1.75475,1.7535,1.75385,530700000.0
2009-08-21 15:35:00,1.75385,1.754,1.75295,1.7534,641800000.0
2009-08-21 15:40:00,1.7534,1.75365,1.75275,1.75305,562400000.0
2009-08-21 15:45:00,1.753,1.7538,1.753,1.75315,492700000.0
2009-08-21 15:50:00,1.7531,1.75375,1.75295,1.7533,727700000.0
2009-08-21 15:55:00,1.75335,1.75445,1.7514,1.7514,828700000.0
2009-08-21 16:00:00,1.7514,1.75475,1.751,1.75465,797200000.0
2009-08-21 16:05:00,1.75475,1.7548,1.7531,1.75315,661000000.0
2009-08-21 16:10:00,1.75305,1.75405,1.75225,1.7538,827900000.0
2009-08-21 16:15:00,1.75375,1.754,1.7529,1.75305,873600000.0
2009-08-21 16:20:00,1.75295,1.75485,1.75295,1.75475,860400000.0
2009-08-21 16:25:00,1.75485,1.7568,1.75425,1.75515,1026100000.0
2009-08-21 16:30:00,1.75515,1.7557,1.7546,1.75525,885200000.0
2009-08-21 16:35:00,1.7552,1.75535,1.75405,1.7544,778900000.0
2009-08-21 16:40:00,1.7544,1.7552,1.7539,1.755,838600000.0
2009-08-21 16:45:00,1.755,1.75575,1.75475,1.755,771000000.0
2009-08-21 16:50:00,1.75495,1.75515,1.754,1.7545,758000000.0
2009-08-21 16:55:00,1.7547,1.7552,1.75255,1.75275,753400000.0
2009-08-21 17:00:00,1.75275,1.75375,1.7523,1.7525,727300000.0
2009-08-21 17:05:00,1.75255,1.75265,1.7522,1.75255,422600000.0
2009-08-21 17:10:00,1.7525,1.7526,1.7516,1.75185,571300000.0
2009-08-21 17:15:00,1.7518,1.75185,1.7507,1.75175,705000000.0
2009-08-21 17:20:00,1.7516,1.75195,1.75135,1.75175,526400000.0
2009-08-21 17:25:00,1.7518,1.75265,1.7515,1.7523,596100000.0
2009-08-21 17:30:00,1.7523,1.75285,1.7519,1.752,777400000.0
2009-08-21 17:35:00,1.75195,1.75245,1.7516,1.75195,677800000.0
2009-08-21 17:40:00,1.752,1.752,1.7512,1.7515,363200000.0
2009-08-21 17:45:00,1.75145,1.75155,1.75115,1.7512,649000000.0
2009-08-21 17:50:00,1.7512,1.7513,1.7505,1.75105,680900000.0
2009-08-21 17:55:00,1.75105,1.75155,1.75085,1.75125,680400000.0
2009-08-21 18:00:00,1.7512,1.7516,1.75055,1.75065,601900000.0
2009-08-21 18:05:00,1.7506,1.75075,1.7485,1.7486,842800000.0
2009-08-21 18:10:00,1.74855,1.7488,1.74655,1.7466,580000000.0
2009-08-21 18:15:00,1.74665,1.74705,1.74645,1.7469,398500000.0
2009-08-21 18:20:00,1.74695,1.74725,1.7451,1.74555,653600000.0
2009-08-21 18:25:00,1.7456,1.74595,1.7448,1.745,641200000.0
2009-08-21 18:30:00,1.745,1.7455,1.74455,1.7452,446300000.0
2009-08-21 18:35:00,1.74525,1.74565,1.74485,1.7452,656300000.0
2009-08-21 18:40:00,1.7452,1.7457,1.745,1.7452,474400000.0
2009-08-21 18:45:00,1.7452,1.74555,1.745,1.7453,247100000.0
2009-08-21 18:50:00,1.7452,1.746,1.7452,1.7459,283400000.0
2009-08-21 18:55:00,1.7459,1.7462,1.7437,1.74445,571700000.0
2009-08-21 19:00:00,1.74445,1.74575,1.74425,1.74555,546000000.0
2009-08-21 19:05:00,1.7455,1.74575,1.74525,1.74535,369600000.0
2009-08-21 19:10:00,1.74525,1.7454,1.74495,1.7454,332700000.0
2009-08-21 19:15:00,1.74545,1.7457,1.7449,1.74495,335300000.0
2009-08-21 19:20:00,1.745,1.7452,1.74475,1.7451,278400000.0
2009-08-21 19:25:00,1.7451,1.7452,1.7446,1.7447,290200000.0
2009-08-21 19:30:00,1.7447,1.7448,1.74395,1.744,399800000.0
2009-08-21 19:35:00,1.74385,1.7441,1.74345,1.74375,435900000.0
2009-08-21 19:40:00,1.74385,1.74395,1.7433,1.7433,304400000.0
2009-08-21 19:45:00,1.7433,1.7441,1.74315,1.7441,277000000.0
2009-08-21 19:50:00,1.7441,1.74415,1.74335,1.74335,285000000.0
2009-08-21 19:55:00,1.74335,1.7435,1.743,1.7433,251600000.0
2009-08-21 20:00:00,1.7433,1.74345,1.7431,1.7431,353000000.0
2009-08-21 20:05:00,1.74315,1.74335,1.7431,1.7431,613700000.0
2009-08-21 20:10:00,1.74325,1.7433,1.7431,1.7433,317800000.0
2009-08-21 20:15:00,1.7433,1.7433,1.743,1.7431,210100000.0
2009-08-21 20:20:00,1.7431,1.7431,1.7423,1.74255,293600000.0
2009-08-21 20:25:00,1.74255,1.7428,1.742,1.7428,397000000.0
2009-08-21 20:30:00,1.7428,1.74305,1.74245,1.74295,479100000.0
2009-08-21 20:35:00,1.743,1.743,1.74205,1.74225,150500000.0
2009-08-21 20:40:00,1.74225,1.74255,1.74215,1.7424,316100000.0
2009-08-21 20:45:00,1.74245,1.74245,1.74155,1.74175,366900000.0
2009-08-21 20:50:00,1.74175,1.7418,1.74155,1.7417,336000000.0
2009-08-21 20:55:00,1.74175,1.74225,1.7417,1.7421,279200000.0
2009-08-21 21:00:00,1.7421,1.7423,1.7417,1.74195,410000000.0
2009-08-21 21:05:00,1.7419,1.7422,1.74185,1.74215,285400000.0
2009-08-21 21:10:00,1.7421,1.74235,1.7419,1.74235,232300000.0
2009-08-21 21:15:00,1.74235,1.7428,1.7421,1.7426,465000000.0
2009-08-21 21:20:00,1.7426,1.74295,1.7424,1.74255,172400000.0
2009-08-21 21:25:00,1.74255,1.7428,1.7425,1.7425,370300000.0
2009-08-21 21:30:00,1.7426,1.7427,1.7419,1.74225,471800000.0
2009-08-21 21:35:00,1.74225,1.7424,1.74165,1.742,608900000.0
2009-08-21 21:40:00,1.742,1.7429,1.742,1.7423,842300000.0
2009-08-21 21:45:00,1.7423,1.74285,1.7421,1.74285,524400000.0
2009-08-21 21:50:00,1.74285,1.743,1.7427,1.7429,113800000.0
2009-08-21 21:55:00,1.74295,1.74305,1.7426,1.7428,404600000.0
2009-08-21 22:00:00,1.7427,1.74315,1.7422,1.74305,465200000.0
2009-08-21 22:05:00,1.74305,1.7432,1.7423,1.7429,269500000.0
2009-08-21 22:10:00,1.74285,1.74355,1.7428,1.74315,432000000.0
2009-08-21 22:15:00,1.7428,1.74365,1.74265,1.7433,667900000.0
2009-08-21 22:20:00,1.7433,1.74375,1.74325,1.74345,364700000.0
2009-08-21 22:25:00,1.7434,1.7436,1.74295,1.7436,153900000.0
2009-08-21 22:30:00,1.74365,1.745,1.74365,1.7447,351000000.0
2009-08-21 22:35:00,1.7447,1.7455,1.74455,1.74465,273900000.0
2009-08-21 22:40:00,1.74475,1.74565,1.7446,1.74465,533600000.0
2009-08-21 22:45:00,1.74465,1.7454,1.7445,1.74515,445500000.0
2009-08-21 22:50:00,1.74515,1.7457,1.7448,1.7454,310000000.0
2009-08-21 22:55:00,1.7454,1.74705,1.7453,1.74705,417100000.0
2009-08-23 23:00:00,1.74483,1.745,1.74405,1.74415,74200000.0
2009-08-23 23:05:00,1.7441,1.74435,1.74305,1.74335,46600000.0
2009-08-23 23:10:00,1.74335,1.744,1.7428,1.74335,74000000.0
2009-08-23 23:15:00,1.74295,1.7441,1.74295,1.74405,66200000.0
2009-08-23 23:20:00,1.7441,1.7441,1.7428,1.7441,76000000.0
2009-08-23 23:25:00,1.7441,1.7443,1.7433,1.7443,69600000.0
2009-08-23 23:30:00,1.74425,1.7449,1.7439,1.74465,54400000.0
2009-08-23 23:35:00,1.7447,1.74475,1.7438,1.74445,22200000.0
2009-08-23 23:40:00,1.74445,1.7445,1.74385,1.7439,64000000.0
2009-08-23 23:45:00,1.74385,1.744,1.74385,1.74395,54000000.0
2009-08-23 23:50:00,1.7439,1.744,1.7439,1.74395,73700000.0
2009-08-23 23:55:00,1.7439,1.744,1.74332,1.744,105000000.0
2009-08-24 00:00:00,1.74405,1.74465,1.7439,1.7444,172300000.0
2009-08-24 00:05:00,1.7445,1.74515,1.7441,1.7451,173800000.0
2009-08-24 00:10:00,1.7451,1.7456,1.7447,1.74477,195500000.0
2009-08-24 00:15:00,1.74525,1.7455,1.74515,1.7454,83000000.0
2009-08-24 00:20:00,1.74535,1.74565,1.74515,1.7454,119200000.0
2009-08-24 00:25:00,1.74535,1.74575,1.74525,1.74555,143000000.0
2009-08-24 00:30:00,1.7455,1.74575,1.7453,1.74545,211000000.0
2009-08-24 00:35:00,1.7454,1.7458,1.74515,1.74555,252300000.0
2009-08-24 00:40:00,1.74555,1.74565,1.7451,1.7455,202900000.0
2009-08-24 00:45:00,1.7455,1.7456,1.7452,1.7454,218000000.0
2009-08-24 00:50:00,1.7454,1.74565,1.7449,1.7453,262200000.0
2009-08-24 00:55:00,1.7453,1.74575,1.74505,1.7453,222700000.0
2009-08-24 01:00:00,1.74525,1.746,1.74525,1.7459,194600000.0
2009-08-24 01:05:00,1.74585,1.7464,1.7458,1.7462,272800000.0
2009-08-24 01:10:00,1.7462,1.7462,1.74585,1.746,206800000.0
2009-08-24 01:15:00,1.74595,1.7464,1.7459,1.7464,190400000.0
2009-08-24 01:20:00,1.7464,1.7464,1.74555,1.74605,251100000.0
2009-08-24 01:25:00,1.746,1.7462,1.7459,1.746,129300000.0
2009-08-24 01:30:00,1.746,1.7467,1.746,1.7463,364800000.0
2009-08-24 01:35:00,1.7463,1.7468,1.7461,1.7464,343100000.0
2009-08-24 01:40:00,1.7464,1.74685,1.7461,1.7466,506700000.0
2009-08-24 01:45:00,1.74665,1.7469,1.74635,1.74655,408600000.0
2009-08-24 01:50:00,1.7465,1.7467,1.74635,1.74645,248600000.0
2009-08-24 01:55:00,1.74635,1.7467,1.74635,1.7466,215100000.0
2009-08-24 02:00:00,1.7466,1.7468,1.74645,1.74675,292000000.0
2009-08-24 02:05:00,1.7467,1.7471,1.74665,1.74685,302100000.0
2009-08-24 02:10:00,1.7469,1.748,1.74665,1.74765,350700000.0
2009-08-24 02:15:00,1.7477,1.7477,1.7471,1.74725,326800000.0
2009-08-24 02:20:00,1.74725,1.7476,1.74725,1.74745,234100000.0
2009-08-24 02:25:00,1.7475,1.74765,1.7472,1.74735,175400000.0
2009-08-24 02:30:00,1.74735,1.7475,1.74715,1.74735,166100000.0
2009-08-24 02:35:00,1.74735,1.74815,1.747,1.7481,323200000.0
2009-08-24 02:40:00,1.74805,1.74895,1.7479,1.74855,624100000.0
2009-08-24 02:45:00,1.74865,1.7489,1.7483,1.74855,281100000.0
2009-08-24 02:50:00,1.7485,1.7494,1.7485,1.7489,338200000.0
2009-08-24 02:55:00,1.7491,1.74955,1.7487,1.74925,311400000.0
2009-08-24 03:00:00,1.74925,1.7495,1.74915,1.7494,107800000.0
2009-08-24 03:05:00,1.7494,1.74945,1.7488,1.74905,163500000.0
2009-08-24 03:10:00,1.7488,1.7497,1.74855,1.7494,290200000.0
2009-08-24 03:15:00,1.74945,1.74955,1.7489,1.7493,340100000.0
2009-08-24 03:20:00,1.7493,1.7498,1.7492,1.74965,247400000.0
2009-08-24 03:25:00,1.74965,1.7499,1.74955,1.7496,164300000.0
2009-08-24 03:30:00,1.7496,1.74985,1.7491,1.74915,346500000.0
2009-08-24 03:35:00,1.74915,1.74945,1.74885,1.74905,270500000.0
2009-08-24 03:40:00,1.74905,1.74955,1.74885,1.7494,150200000.0
2009-08-24 03:45:00,1.7494,1.7499,1.74895,1.7499,323600000.0
2009-08-24 03:50:00,1.7499,1.75,1.7495,1.7499,265300000.0
2009-08-24 03:55:00,1.7499,1.74995,1.74925,1.74925,252900000.0
2009-08-24 04:00:00,1.7491,1.7497,1.7491,1.7497,200000000.0
2009-08-24 04:05:00,1.7494,1.7496,1.7487,1.74885,279000000.0
2009-08-24 04:10:00,1.7489,1.74945,1.7487,1.74895,310700000.0
2009-08-24 04:15:00,1.7489,1.7492,1.7487,1.7488,224400000.0
2009-08-24 04:20:00,1.74885,1.749,1.7485,1.74875,284900000.0
2009-08-24 04:25:00,1.74885,1.74925,1.74875,1.74915,385800000.0
2009-08-24 04:30:00,1.74915,1.74915,1.74855,1.74865,382400000.0
2009-08-24 04:35:00,1.7487,1.74975,1.74865,1.7494,233300000.0
2009-08-24 04:40:00,1.74945,1.7495,1.749,1.7492,219800000.0
2009-08-24 04:45:00,1.7492,1.74965,1.74915,1.7495,263100000.0
2009-08-24 04:50:00,1.74935,1.75015,1.7493,1.74985,274300000.0
2009-08-24 04:55:00,1.7501,1.7504,1.74965,1.7499,388700000.0
2009-08-24 05:00:00,1.7498,1.7499,1.74935,1.7495,339500000.0
2009-08-24 05:05:00,1.7495,1.74975,1.74915,1.7493,261300000.0
2009-08-24 05:10:00,1.7493,1.74985,1.7492,1.7497,282200000.0
2009-08-24 05:15:00,1.7497,1.74995,1.74945,1.7497,177100000.0
2009-08-24 05:20:00,1.74965,1.75,1.7495,1.7496,262000000.0
2009-08-24 05:25:00,1.74955,1.7498,1.7494,1.7496,220100000.0
2009-08-24 05:30:00,1.7496,1.7502,1.7495,1.74995,214200000.0
2009-08-24 05:35:00,1.74995,1.7501,1.7497,1.74985,258200000.0
2009-08-24 05:40:00,1.74985,1.75,1.7497,1.74985,157800000.0
2009-08-24 05:45:00,1.74985,1.75025,1.7496,1.7501,311100000.0
2009-08-24 05:50:00,1.75015,1.75035,1.7498,1.74985,98200000.0
2009-08-24 05:55:00,1.74985,1.75005,1.7497,1.75005,179800000.0
2009-08-24 06:00:00,1.75005,1.75025,1.74995,1.75015,163000000.0
2009-08-24 06:05:00,1.7501,1.75015,1.7498,1.7499,162200000.0
2009-08-24 06:10:00,1.7499,1.7502,1.7496,1.75015,188800000.0
2009-08-24 06:15:00,1.75015,1.75045,1.74995,1.75005,193900000.0
2009-08-24 06:20:00,1.7501,1.75015,1.74995,1.75,139100000.0
2009-08-24 06:25:00,1.75,1.7502,1.74975,1.74975,203900000.0
2009-08-24 06:30:00,1.74975,1.74995,1.7494,1.74975,181700000.0
2009-08-24 06:35:00,1.74975,1.75005,1.7495,1.75,224800000.0
2009-08-24 06:40:00,1.75,1.7503,1.74955,1.75025,251700000.0
2009-08-24 06:45:00,1.7502,1.75035,1.74965,1.7498,336700000.0
2009-08-24 06:50:00,1.74975,1.74985,1.74945,1.7496,134000000.0
2009-08-24 06:55:00,1.7496,1.75015,1.7495,1.74965,226600000.0
2009-08-24 07:00:00,1.74975,1.75035,1.74955,1.7503,343500000.0
2009-08-24 07:05:00,1.7503,1.75045,1.7497,1.75005,195700000.0
2009-08-24 07:10:00,1.75005,1.75015,1.7496,1.7501,201600000.0
2009-08-24 07:15:00,1.7501,1.75025,1.74925,1.7496,351900000.0
2009-08-24 07:20:00,1.7496,1.74975,1.74905,1.74945,242600000.0
2009-08-24 07:25:00,1.74945,1.74975,1.74905,1.74935,349300000.0
2009-08-24 07:30:00,1.74935,1.74965,1.74855,1.7489,256000000.0
2009-08-24 07:35:00,1.74895,1.74905,1.7479,1.7479,277700000.0
2009-08-24 07:40:00,1.74795,1.74865,1.7478,1.74845,381500000.0
2009-08-24 07:45:00,1.7484,1.74915,1.74815,1.74875,368700000.0
2009-08-24 07:50:00,1.74875,1.74895,1.74755,1.74805,333700000.0
2009-08-24 07:55:00,1.74805,1.74815,1.74595,1.7465,640500000.0
2009-08-24 08:00:00,1.74655,1.747,1.7453,1.74575,596400000.0
2009-08-24 08:05:00,1.74565,1.7465,1.7452,1.7456,611700000.0
2009-08-24 08:10:00,1.7456,1.7457,1.74495,1.7456,472900000.0
2009-08-24 08:15:00,1.7457,1.74635,1.7454,1.7457,430500000.0
2009-08-24 08:20:00,1.74565,1.74625,1.745,1.74585,353400000.0
2009-08-24 08:25:00,1.7459,1.7465,1.7454,1.7464,674600000.0
2009-08-24 08:30:00,1.7464,1.7478,1.74595,1.7478,723300000.0
2009-08-24 08:35:00,1.7478,1.7479,1.7472,1.7476,607300000.0
2009-08-24 08:40:00,1.74755,1.7476,1.74665,1.7471,779000000.0
2009-08-24 08:45:00,1.74715,1.7478,1.74665,1.7473,1169900000.0
2009-08-24 08:50:00,1.74735,1.74755,1.74625,1.74655,1198200000.0
2009-08-24 08:55:00,1.74655,1.7473,1.74555,1.74555,1178100000.0
2009-08-24 09:00:00,1.74555,1.74655,1.7455,1.74655,1057000000.0
2009-08-24 09:05:00,1.7465,1.7483,1.7462,1.7478,1462700000.0
2009-08-24 09:10:00,1.74785,1.7486,1.7474,1.7483,1416200000.0
2009-08-24 09:15:00,1.7483,1.74885,1.74775,1.7487,1208200000.0
2009-08-24 09:20:00,1.7486,1.74905,1.7482,1.7484,1055900000.0
2009-08-24 09:25:00,1.7483,1.74935,1.74825,1.74865,778300000.0
2009-08-24 09:30:00,1.74865,1.7505,1.74845,1.7502,1303700000.0
2009-08-24 09:35:00,1.7502,1.7504,1.74875,1.74875,1288300000.0
2009-08-24 09:40:00,1.7488,1.74945,1.74865,1.74895,917100000.0
2009-08-24 09:45:00,1.74885,1.74905,1.74825,1.7485,615000000.0
2009-08-24 09:50:00,1.7485,1.7488,1.7479,1.74835,939700000.0
2009-08-24 09:55:00,1.74835,1.7496,1.74835,1.74905,1237000000.0
2009-08-24 10:00:00,1.74905,1.7495,1.74865,1.7487,1325100000.0
2009-08-24 10:05:00,1.7487,1.7494,1.7486,1.74925,989600000.0
2009-08-24 10:10:00,1.74925,1.75,1.74905,1.7497,966599999.0
2009-08-24 10:15:00,1.74965,1.7505,1.7496,1.7502,540500000.0
2009-08-24 10:20:00,1.7502,1.75055,1.7501,1.75025,415300000.0
2009-08-24 10:25:00,1.75025,1.7504,1.74975,1.74995,561300000.0
2009-08-24 10:30:00,1.75,1.75,1.7496,1.7498,549300000.0
2009-08-24 10:35:00,1.7497,1.7498,1.74885,1.74905,534900000.0
2009-08-24 10:40:00,1.749,1.7491,1.7487,1.74895,405900000.0
2009-08-24 10:45:00,1.74895,1.7491,1.74855,1.74895,665000000.0
2009-08-24 10:50:00,1.749,1.7498,1.74865,1.74975,709400000.0
2009-08-24 10:55:00,1.74965,1.7503,1.7494,1.7501,621500000.0
2009-08-24 11:00:00,1.7501,1.75065,1.7497,1.75015,927100000.0
2009-08-24 11:05:00,1.7501,1.7503,1.74905,1.7492,703700000.0
2009-08-24 11:10:00,1.7492,1.7498,1.74875,1.7496,598200000.0
2009-08-24 11:15:00,1.74975,1.74985,1.7489,1.7492,507100000.0
2009-08-24 11:20:00,1.74925,1.75025,1.749,1.7499,809300000.0
2009-08-24 11:25:00,1.74995,1.75085,1.74975,1.75075,434900000.0
2009-08-24 11:30:00,1.75075,1.75205,1.7506,1.7515,945900000.0
2009-08-24 11:35:00,1.7515,1.7528,1.75135,1.7524,1007300000.0
2009-08-24 11:40:00,1.7523,1.7527,1.7508,1.75105,1040900000.0
2009-08-24 11:45:00,1.7511,1.75195,1.7511,1.7519,408100000.0
2009-08-24 11:50:00,1.75185,1.75255,1.75135,1.75225,735100000.0
2009-08-24 11:55:00,1.75225,1.75305,1.752,1.7527,737800000.0
2009-08-24 12:00:00,1.7526,1.75295,1.75185,1.75235,625700000.0
2009-08-24 12:05:00,1.7524,1.75255,1.75155,1.75175,535800000.0
2009-08-24 12:10:00,1.7518,1.75185,1.75105,1.75125,388300000.0
2009-08-24 12:15:00,1.7512,1.75135,1.75085,1.751,449800000.0
2009-08-24 12:20:00,1.75095,1.75115,1.7507,1.75095,587900000.0
2009-08-24 12:25:00,1.75095,1.7511,1.7506,1.75065,342000000.0
2009-08-24 12:30:00,1.7507,1.7515,1.75055,1.75075,345500000.0
2009-08-24 12:35:00,1.7507,1.751,1.75045,1.7507,512600000.0
2009-08-24 12:40:00,1.7507,1.75095,1.75045,1.75095,341000000.0
2009-08-24 12:45:00,1.75095,1.75095,1.7502,1.75055,477400000.0
2009-08-24 12:50:00,1.75055,1.7509,1.7502,1.75025,449500000.0
2009-08-24 12:55:00,1.75025,1.7508,1.75015,1.75035,563000000.0
2009-08-24 13:00:00,1.7503,1.7506,1.74985,1.7501,434500000.0
2009-08-24 13:05:00,1.75015,1.7502,1.7493,1.74955,391500000.0
2009-08-24 13:10:00,1.7496,1.7499,1.74925,1.7498,450300000.0
2009-08-24 13:15:00,1.74975,1.7504,1.7493,1.74965,763200000.0
2009-08-24 13:20:00,1.7496,1.7497,1.7485,1.7492,655600000.0
2009-08-24 13:25:00,1.74915,1.7506,1.7489,1.7492,689700000.0
2009-08-24 13:30:00,1.74925,1.74955,1.7489,1.7493,451500000.0
2009-08-24 13:35:00,1.74935,1.7496,1.74865,1.7489,515800000.0
2009-08-24 13:40:00,1.7491,1.7499,1.7489,1.7494,550500000.0
2009-08-24 13:45:00,1.7494,1.7502,1.74935,1.75,610000000.0
2009-08-24 13:50:00,1.74995,1.75055,1.74995,1.75035,536000000.0
2009-08-24 13:55:00,1.7504,1.7504,1.7496,1.74965,572800000.0
2009-08-24 14:00:00,1.74965,1.7498,1.74885,1.749,563300000.0
2009-08-24 14:05:00,1.74895,1.74915,1.7488,1.74915,296500000.0
2009-08-24 14:10:00,1.7492,1.7493,1.7485,1.74865,363200000.0
2009-08-24 14:15:00,1.7486,1.7491,1.7481,1.74905,502100000.0
2009-08-24 14:20:00,1.749,1.7491,1.7485,1.7491,434300000.0
2009-08-24 14:25:00,1.74895,1.7493,1.74885,1.74925,397600000.0
2009-08-24 14:30:00,1.7493,1.7497,1.749,1.7495,496600000.0
2009-08-24 14:35:00,1.74945,1.7506,1.74945,1.7502,793700000.0
2009-08-24 14:40:00,1.7502,1.7502,1.74895,1.7495,757000000.0
2009-08-24 14:45:00,1.7495,1.75045,1.74935,1.7504,546600000.0
2009-08-24 14:50:00,1.7504,1.75115,1.749,1.7493,642500000.0
2009-08-24 14:55:00,1.7493,1.7498,1.74905,1.74915,384000000.0
2009-08-24 15:00:00,1.74915,1.74955,1.7487,1.7487,426400000.0
2009-08-24 15:05:00,1.7487,1.74905,1.74835,1.74845,679500000.0
2009-08-24 15:10:00,1.74845,1.74925,1.7483,1.7484,728200000.0
2009-08-24 15:15:00,1.7484,1.74875,1.74765,1.74775,835700000.0
2009-08-24 15:20:00,1.74775,1.7484,1.74745,1.74835,920900000.0
2009-08-24 15:25:00,1.7483,1.7487,1.74795,1.74815,612900000.0
2009-08-24 15:30:00,1.7481,1.74815,1.74755,1.748,647400000.0
2009-08-24 15:35:00,1.74795,1.74815,1.747,1.74725,861200000.0
2009-08-24 15:40:00,1.74725,1.7476,1.7469,1.74725,816100000.0
2009-08-24 15:45:00,1.74725,1.74755,1.747,1.74725,747800000.0
2009-08-24 15:50:00,1.74725,1.74805,1.74705,1.74765,887200000.0
2009-08-24 15:55:00,1.7477,1.74775,1.7465,1.74665,987900000.0
2009-08-24 16:00:00,1.74665,1.747,1.746,1.746,635100000.0
2009-08-24 16:05:00,1.746,1.74605,1.74285,1.74315,954600000.0
2009-08-24 16:10:00,1.7432,1.7441,1.74205,1.7423,1018700000.0
2009-08-24 16:15:00,1.74225,1.7435,1.74205,1.7429,865900000.0
2009-08-24 16:20:00,1.74285,1.7436,1.7426,1.7436,690800000.0
2009-08-24 16:25:00,1.74355,1.74355,1.743,1.74325,661600000.0
2009-08-24 16:30:00,1.7432,1.74395,1.7431,1.74345,701400000.0
2009-08-24 16:35:00,1.7435,1.74395,1.7431,1.7433,869200000.0
2009-08-24 16:40:00,1.7433,1.7437,1.74265,1.74265,826500000.0
2009-08-24 16:45:00,1.74265,1.74325,1.7422,1.7422,748500000.0
2009-08-24 16:50:00,1.7422,1.7425,1.74175,1.7421,781800000.0
2009-08-24 16:55:00,1.74215,1.74295,1.74195,1.7429,811000000.0
2009-08-24 17:00:00,1.7429,1.74345,1.74255,1.7428,939400000.0
2009-08-24 17:05:00,1.7428,1.74395,1.7427,1.74385,440600000.0
2009-08-24 17:10:00,1.7438,1.74395,1.74285,1.74305,605000000.0
2009-08-24 17:15:00,1.7431,1.7431,1.7423,1.7425,914900000.0
2009-08-24 17:20:00,1.7425,1.7426,1.7413,1.74145,566800000.0
2009-08-24 17:25:00,1.74145,1.7426,1.74135,1.7424,529200000.0
2009-08-24 17:30:00,1.7424,1.74255,1.74105,1.7416,706600000.0
2009-08-24 17:35:00,1.7416,1.7416,1.74025,1.7403,340400000.0
2009-08-24 17:40:00,1.74025,1.7413,1.74025,1.7412,642300000.0
2009-08-24 17:45:00,1.74115,1.74145,1.7409,1.74095,525600000.0
2009-08-24 17:50:00,1.74095,1.7414,1.7407,1.7414,682200000.0
2009-08-24 17:55:00,1.7413,1.7415,1.741,1.7411,355500000.0
2009-08-24 18:00:00,1.74105,1.74125,1.7402,1.7405,302500000.0
2009-08-24 18:05:00,1.7404,1.7414,1.7401,1.7414,419200000.0
2009-08-24 18:10:00,1.7414,1.7415,1.74075,1.7411,279300000.0
2009-08-24 18:15:00,1.7411,1.742,1.7411,1.7419,278100000.0
2009-08-24 18:20:00,1.74185,1.743,1.7415,1.74225,356400000.0
2009-08-24 18:25:00,1.74235,1.74255,1.742,1.7423,203800000.0
2009-08-24 18:30:00,1.74235,1.74235,1.74025,1.7406,314900000.0
2009-08-24 18:35:00,1.74065,1.7409,1.73955,1.7397,340600000.0
2009-08-24 18:40:00,1.7397,1.73995,1.73865,1.7397,458000000.0
2009-08-24 18:45:00,1.7397,1.74005,1.73915,1.7397,278400000.0
2009-08-24 18:50:00,1.7397,1.7402,1.73935,1.73995,161400000.0
2009-08-24 18:55:00,1.7401,1.74095,1.74005,1.74015,288300000.0
2009-08-24 19:00:00,1.7402,1.74025,1.73945,1.74015,238100000.0
2009-08-24 19:05:00,1.74015,1.74015,1.73925,1.73945,355100000.0
2009-08-24 19:10:00,1.7395,1.74005,1.73895,1.7392,524500000.0
2009-08-24 19:15:00,1.7392,1.73935,1.73885,1.73935,375400000.0
2009-08-24 19:20:00,1.73935,1.73965,1.73885,1.73955,277800000.0
2009-08-24 19:25:00,1.7396,1.7401,1.7393,1.73965,449700000.0
2009-08-24 19:30:00,1.73965,1.741,1.73965,1.74045,474500000.0
2009-08-24 19:35:00,1.7405,1.74125,1.73975,1.74125,366000000.0
2009-08-24 19:40:00,1.7413,1.7416,1.7406,1.7407,560300000.0
2009-08-24 19:45:00,1.74065,1.7408,1.7403,1.74035,618200000.0
2009-08-24 19:50:00,1.74045,1.7408,1.7402,1.74045,435000000.0
2009-08-24 19:55:00,1.7404,1.7406,1.74005,1.74045,259800000.0
2009-08-24 20:00:00,1.74045,1.74125,1.74035,1.7412,425400000.0
2009-08-24 20:05:00,1.7412,1.74205,1.7409,1.74195,577400000.0
2009-08-24 20:10:00,1.74155,1.74175,1.74105,1.74165,258900000.0
2009-08-24 20:15:00,1.74165,1.74165,1.74065,1.74105,359520000.0
2009-08-24 20:20:00,1.74105,1.74115,1.74065,1.74075,248000000.0
2009-08-24 20:25:00,1.74075,1.74175,1.7406,1.74155,256300000.0
2009-08-24 20:30:00,1.7415,1.7418,1.7413,1.7414,253000000.0
2009-08-24 20:35:00,1.7414,1.74155,1.74055,1.74065,286600000.0
2009-08-24 20:40:00,1.7406,1.7411,1.7405,1.741,232500000.0
2009-08-24 20:45:00,1.741,1.7415,1.74085,1.74145,127500000.0
2009-08-24 20:50:00,1.7414,1.74175,1.7413,1.74155,246200000.0
2009-08-24 20:55:00,1.7415,1.7418,1.7413,1.7415,268400000.0
2009-08-24 21:00:00,1.74155,1.74205,1.7414,1.74185,210700000.0
2009-08-24 21:05:00,1.7418,1.7418,1.7412,1.7415,388700000.0
2009-08-24 21:10:00,1.74155,1.7418,1.7412,1.74145,193600000.0
2009-08-24 21:15:00,1.74145,1.7421,1.74145,1.74175,266300000.0
2009-08-24 21:20:00,1.74175,1.74205,1.7416,1.742,207500000.0
2009-08-24 21:25:00,1.74205,1.7425,1.7417,1.7417,182400000.0
2009-08-24 21:30:00,1.74175,1.7424,1.74155,1.7424,282600000.0
2009-08-24 21:35:00,1.74235,1.74245,1.74165,1.7417,232400000.0
2009-08-24 21:40:00,1.74175,1.7419,1.7411,1.7416,401100000.0
2009-08-24 21:45:00,1.74155,1.7426,1.74145,1.74245,508900000.0
2009-08-24 21:50:00,1.7425,1.74305,1.7422,1.7426,514900000.0
2009-08-24 21:55:00,1.74255,1.74305,1.74235,1.7429,217800000.0
2009-08-24 22:00:00,1.74295,1.74305,1.74205,1.7422,264300000.0
2009-08-24 22:05:00,1.74225,1.7426,1.7421,1.74235,82400000.0
2009-08-24 22:10:00,1.7423,1.74235,1.74205,1.74215,84000000.0
2009-08-24 22:15:00,1.7421,1.7428,1.7421,1.74265,191600000.0
2009-08-24 22:20:00,1.7426,1.74265,1.74185,1.7421,153500000.0
2009-08-24 22:25:00,1.7422,1.7427,1.7421,1.7421,94200000.0
2009-08-24 22:30:00,1.74205,1.74245,1.74185,1.74215,138800000.0
2009-08-24 22:35:00,1.7422,1.7424,1.74185,1.7422,295400000.0
2009-08-24 22:40:00,1.7422,1.7424,1.7419,1.7424,330000000.0
2009-08-24 22:45:00,1.7424,1.74265,1.74165,1.7421,245700000.0
2009-08-24 22:50:00,1.7421,1.74255,1.74195,1.74245,201200000.0
2009-08-24 22:55:00,1.7424,1.7425,1.74165,1.7421,140800000.0
2009-08-24 23:00:00,1.74215,1.7425,1.74165,1.7424,119400000.0
2009-08-24 23:05:00,1.74245,1.74335,1.74185,1.74255,140600000.0
2009-08-24 23:10:00,1.7425,1.74325,1.74165,1.7428,176800000.0
2009-08-24 23:15:00,1.7426,1.74285,1.7418,1.7424,423100001.0
2009-08-24 23:20:00,1.7424,1.7425,1.74175,1.74235,257500000.0
2009-08-24 23:25:00,1.74245,1.74255,1.74165,1.74195,222000000.0
2009-08-24 23:30:00,1.74205,1.74215,1.7413,1.74175,119500000.0
2009-08-24 23:35:00,1.74122,1.7424,1.7407,1.74225,194700000.0
2009-08-24 23:40:00,1.74235,1.74235,1.74175,1.74205,130800000.0
2009-08-24 23:45:00,1.74205,1.74285,1.74205,1.7423,185500000.0
2009-08-24 23:50:00,1.74225,1.74235,1.74195,1.7423,172700000.0
2009-08-24 23:55:00,1.74225,1.74285,1.74215,1.74255,189400000.0
2009-08-25 00:00:00,1.7426,1.7426,1.74218,1.74245,91000000.0
2009-08-25 00:05:00,1.74245,1.7428,1.7424,1.7428,131100000.0
2009-08-25 00:10:00,1.74275,1.74275,1.7425,1.74265,99000000.0
2009-08-25 00:15:00,1.74265,1.74275,1.7425,1.7427,82000000.0
2009-08-25 00:20:00,1.7427,1.743,1.7426,1.74265,124700000.0
2009-08-25 00:25:00,1.7426,1.743,1.74235,1.7427,87900000.0
2009-08-25 00:30:00,1.74265,1.7429,1.74205,1.7425,375000000.0
2009-08-25 00:35:00,1.74255,1.743,1.74245,1.7429,246500000.0
2009-08-25 00:40:00,1.74275,1.743,1.7423,1.74235,152400000.0
2009-08-25 00:45:00,1.74235,1.74295,1.7419,1.74225,212300000.0
2009-08-25 00:50:00,1.74225,1.74285,1.7422,1.7423,240000000.0
2009-08-25 00:55:00,1.7423,1.74315,1.74205,1.74295,260700000.0
2009-08-25 01:00:00,1.743,1.74305,1.7422,1.74235,240700000.0
2009-08-25 01:05:00,1.74235,1.74295,1.7422,1.74285,166900000.0
2009-08-25 01:10:00,1.7426,1.74295,1.7423,1.7424,121400000.0
2009-08-25 01:15:00,1.7424,1.7429,1.74225,1.7427,186100000.0
2009-08-25 01:20:00,1.7427,1.74315,1.74195,1.74295,247700000.0
2009-08-25 01:25:00,1.7428,1.743,1.74245,1.74245,107600000.0
2009-08-25 01:30:00,1.74245,1.74265,1.74185,1.742,539700000.0
2009-08-25 01:35:00,1.74205,1.7425,1.74205,1.74235,402400000.0
2009-08-25 01:40:00,1.74235,1.74245,1.74175,1.74195,564700000.0
2009-08-25 01:45:00,1.742,1.74255,1.74175,1.74235,338800000.0
2009-08-25 01:50:00,1.7424,1.7425,1.74195,1.7421,323200000.0
2009-08-25 01:55:00,1.74215,1.74245,1.7418,1.74205,526100000.0
2009-08-25 02:00:00,1.74205,1.74225,1.74175,1.74205,177900000.0
2009-08-25 02:05:00,1.742,1.74235,1.74175,1.7418,418600000.0
2009-08-25 02:10:00,1.74185,1.74235,1.74175,1.7419,497800000.0
2009-08-25 02:15:00,1.74195,1.74255,1.7418,1.74225,493800000.0
2009-08-25 02:20:00,1.74225,1.74245,1.742,1.7422,365200000.0
2009-08-25 02:25:00,1.7422,1.7425,1.74205,1.7423,487400000.0
2009-08-25 02:30:00,1.7423,1.7428,1.74205,1.7427,485000000.0
2009-08-25 02:35:00,1.7427,1.74275,1.74225,1.74265,435600000.0
2009-08-25 02:40:00,1.7426,1.7427,1.7424,1.7426,230400000.0
2009-08-25 02:45:00,1.74245,1.7426,1.74185,1.742,334500000.0
2009-08-25 02:50:00,1.7422,1.7424,1.74195,1.74215,333600000.0
2009-08-25 02:55:00,1.74215,1.7424,1.74175,1.74205,401500000.0
2009-08-25 03:00:00,1.74205,1.74285,1.74185,1.74255,440000000.0
2009-08-25 03:05:00,1.7425,1.74265,1.742,1.74205,538300000.0
2009-08-25 03:10:00,1.74205,1.74255,1.742,1.7422,476400000.0
2009-08-25 03:15:00,1.74225,1.7426,1.742,1.74235,373200000.0
2009-08-25 03:20:00,1.7424,1.7428,1.7418,1.74215,575000000.0
2009-08-25 03:25:00,1.7421,1.74275,1.74195,1.7424,430300000.0
2009-08-25 03:30:00,1.74245,1.7426,1.7418,1.7422,591000000.0
2009-08-25 03:35:00,1.7422,1.7424,1.74175,1.742,417600000.0
2009-08-25 03:40:00,1.742,1.7423,1.7417,1.7418,500600000.0
2009-08-25 03:45:00,1.7418,1.74225,1.74165,1.74205,336200000.0
2009-08-25 03:50:00,1.7421,1.7423,1.74175,1.74175,332600000.0
2009-08-25 03:55:00,1.74175,1.7418,1.7411,1.74135,302600000.0
2009-08-25 04:00:00,1.74135,1.74175,1.74125,1.7414,509800000.0
2009-08-25 04:05:00,1.7413,1.74145,1.741,1.74125,355600000.0
2009-08-25 04:10:00,1.74125,1.7416,1.741,1.7414,334600000.0
2009-08-25 04:15:00,1.7414,1.74175,1.74115,1.7416,285500000.0
2009-08-25 04:20:00,1.7416,1.7417,1.741,1.7413,553300000.0
2009-08-25 04:25:00,1.74125,1.7413,1.74035,1.7405,328800000.0
2009-08-25 04:30:00,1.7406,1.7409,1.73995,1.74065,337200000.0
2009-08-25 04:35:00,1.74075,1.74075,1.74005,1.7402,464300000.0
2009-08-25 04:40:00,1.74025,1.74025,1.73975,1.74005,492500000.0
2009-08-25 04:45:00,1.74005,1.7403,1.7398,1.73985,449000000.0
2009-08-25 04:50:00,1.7399,1.74055,1.7398,1.73995,504500000.0
2009-08-25 04:55:00,1.73985,1.74055,1.7396,1.7401,345900000.0
2009-08-25 05:00:00,1.7401,1.7412,1.73985,1.74065,592600000.0
2009-08-25 05:05:00,1.74065,1.74075,1.74005,1.7406,444600000.0
2009-08-25 05:10:00,1.7406,1.7407,1.74,1.74025,522100000.0
2009-08-25 05:15:00,1.74025,1.7403,1.7399,1.7401,358800000.0
2009-08-25 05:20:00,1.7401,1.7404,1.73975,1.74035,274000000.0
2009-08-25 05:25:00,1.7403,1.7407,1.7398,1.7405,200800000.0
2009-08-25 05:30:00,1.7405,1.7406,1.7398,1.74005,476100000.0
2009-08-25 05:35:00,1.74005,1.74045,1.7399,1.74,487800000.0
2009-08-25 05:40:00,1.74005,1.7406,1.73985,1.74025,412800000.0
2009-08-25 05:45:00,1.7403,1.7407,1.7401,1.74065,477700000.0
2009-08-25 05:50:00,1.74065,1.74105,1.74045,1.7406,296900000.0
2009-08-25 05:55:00,1.74055,1.74095,1.7405,1.7407,425500000.0
2009-08-25 06:00:00,1.7407,1.74135,1.74065,1.74135,361200000.0
2009-08-25 06:05:00,1.74135,1.7416,1.74075,1.7408,390100000.0
2009-08-25 06:10:00,1.74075,1.7415,1.74075,1.74125,377300000.0
2009-08-25 06:15:00,1.7413,1.74145,1.741,1.7414,154100000.0
2009-08-25 06:20:00,1.7414,1.74265,1.741,1.7424,410500000.0
2009-08-25 06:25:00,1.74235,1.7426,1.74185,1.74235,320200000.0
2009-08-25 06:30:00,1.74235,1.743,1.7416,1.743,430700000.0
2009-08-25 06:35:00,1.74295,1.74295,1.7424,1.74245,133300000.0
2009-08-25 06:40:00,1.7424,1.7426,1.74215,1.74225,209400000.0
2009-08-25 06:45:00,1.74225,1.7425,1.74175,1.74205,214000000.0
2009-08-25 06:50:00,1.742,1.74235,1.74165,1.7422,289100000.0
2009-08-25 06:55:00,1.7422,1.74265,1.7421,1.74245,187000000.0
2009-08-25 07:00:00,1.74255,1.74265,1.742,1.74215,275400000.0
2009-08-25 07:05:00,1.7422,1.74225,1.7416,1.74205,292900000.0
2009-08-25 07:10:00,1.742,1.74225,1.74145,1.74175,379900000.0
2009-08-25 07:15:00,1.74175,1.74215,1.74085,1.7419,360300000.0
2009-08-25 07:20:00,1.7419,1.7425,1.7419,1.7422,253200000.0
2009-08-25 07:25:00,1.74215,1.74255,1.7419,1.7422,248500000.0
2009-08-25 07:30:00,1.7422,1.7422,1.74135,1.74145,494900000.0
2009-08-25 07:35:00,1.74145,1.74165,1.741,1.741,296500000.0
2009-08-25 07:40:00,1.741,1.74125,1.7404,1.74075,412000000.0
2009-08-25 07:45:00,1.7407,1.74145,1.74055,1.7407,358100000.0
2009-08-25 07:50:00,1.74065,1.74065,1.73955,1.7396,371100000.0
2009-08-25 07:55:00,1.73965,1.74015,1.7395,1.7399,382800000.0
2009-08-25 08:00:00,1.73995,1.74035,1.7392,1.73955,577300000.0
2009-08-25 08:05:00,1.73955,1.74065,1.739,1.7406,860600000.0
2009-08-25 08:10:00,1.7406,1.74115,1.74,1.74055,582400000.0
2009-08-25 08:15:00,1.74055,1.74185,1.74005,1.74165,675200000.0
2009-08-25 08:20:00,1.74165,1.742,1.74005,1.7402,826500000.0
2009-08-25 08:25:00,1.7402,1.7411,1.74,1.7408,429400000.0
2009-08-25 08:30:00,1.7408,1.74145,1.7406,1.74145,394900000.0
2009-08-25 08:35:00,1.74135,1.7415,1.7395,1.7399,546900000.0
2009-08-25 08:40:00,1.7399,1.74075,1.73985,1.7401,675200000.0
2009-08-25 08:45:00,1.74005,1.74015,1.7387,1.7387,830200000.0
2009-08-25 08:50:00,1.73875,1.73875,1.73645,1.73705,1229600000.0
2009-08-25 08:55:00,1.73705,1.7391,1.7367,1.73865,1281200000.0
2009-08-25 09:00:00,1.7386,1.739,1.73755,1.73805,865900000.0
2009-08-25 09:05:00,1.738,1.74055,1.738,1.7388,960200000.0
2009-08-25 09:10:00,1.73875,1.73915,1.7383,1.7387,925800000.0
2009-08-25 09:15:00,1.7387,1.739,1.7379,1.7379,987200000.0
2009-08-25 09:20:00,1.7379,1.7382,1.73705,1.7376,1003700000.0
2009-08-25 09:25:00,1.7376,1.73865,1.7376,1.7385,845500000.0
2009-08-25 09:30:00,1.7385,1.7388,1.73815,1.73825,619800000.0
2009-08-25 09:35:00,1.73825,1.73825,1.73685,1.73775,744800000.0
2009-08-25 09:40:00,1.73765,1.7381,1.73755,1.73795,783600000.0
2009-08-25 09:45:00,1.73795,1.7386,1.7377,1.73815,703800000.0
2009-08-25 09:50:00,1.73815,1.739,1.7381,1.7384,616200000.0
2009-08-25 09:55:00,1.7384,1.73865,1.73795,1.7382,827400000.0
2009-08-25 10:00:00,1.73825,1.7385,1.73755,1.7376,893400000.0
2009-08-25 10:05:00,1.73755,1.7387,1.737,1.7387,827500000.0
2009-08-25 10:10:00,1.73865,1.7394,1.7385,1.73885,665800000.0
2009-08-25 10:15:00,1.73885,1.739,1.7385,1.7388,741800000.0
2009-08-25 10:20:00,1.73885,1.73965,1.7387,1.7391,941200000.0
2009-08-25 10:25:00,1.73915,1.7394,1.7388,1.73895,873200000.0
2009-08-25 10:30:00,1.739,1.73965,1.7387,1.7389,884200000.0
2009-08-25 10:35:00,1.7389,1.73915,1.7384,1.73905,893000000.0
2009-08-25 10:40:00,1.7391,1.7397,1.73895,1.73895,937800000.0
2009-08-25 10:45:00,1.73905,1.7394,1.73765,1.73785,1018000000.0
2009-08-25 10:50:00,1.73785,1.7382,1.73745,1.73755,886600000.0
2009-08-25 10:55:00,1.7375,1.7378,1.73705,1.73715,663200000.0
2009-08-25 11:00:00,1.73715,1.7385,1.737,1.7385,527200000.0
2009-08-25 11:05:00,1.7384,1.739,1.73765,1.73795,579000000.0
2009-08-25 11:10:00,1.7379,1.73855,1.73775,1.73805,529600000.0
2009-08-25 11:15:00,1.73815,1.7387,1.73795,1.7386,686800000.0
2009-08-25 11:20:00,1.73875,1.7388,1.738,1.73865,485200000.0
2009-08-25 11:25:00,1.7386,1.7396,1.7385,1.7392,646000000.0
2009-08-25 11:30:00,1.7392,1.7399,1.7392,1.73975,697000000.0
2009-08-25 11:35:00,1.73985,1.74115,1.7397,1.74,815800000.0
2009-08-25 11:40:00,1.74005,1.74045,1.7398,1.7398,496700000.0
2009-08-25 11:45:00,1.73985,1.74015,1.73845,1.7388,543400000.0
2009-08-25 11:50:00,1.7388,1.73905,1.73725,1.7374,603800000.0
2009-08-25 11:55:00,1.73735,1.7382,1.73695,1.7379,682300000.0
2009-08-25 12:00:00,1.73795,1.73835,1.73785,1.738,405100000.0
2009-08-25 12:05:00,1.738,1.73825,1.73765,1.7379,345200000.0
2009-08-25 12:10:00,1.7378,1.7383,1.7376,1.7377,486200000.0
2009-08-25 12:15:00,1.7377,1.7381,1.7376,1.7379,274900000.0
2009-08-25 12:20:00,1.73795,1.7381,1.73755,1.7378,287500000.0
2009-08-25 12:25:00,1.7378,1.7381,1.73695,1.7371,414700000.0
2009-08-25 12:30:00,1.7371,1.7371,1.7363,1.73655,451300000.0
2009-08-25 12:35:00,1.7364,1.7367,1.73615,1.7364,385200000.0
2009-08-25 12:40:00,1.7365,1.73725,1.7364,1.73705,489800000.0
2009-08-25 12:45:00,1.73705,1.73725,1.7366,1.7368,462600000.0
2009-08-25 12:50:00,1.7368,1.7371,1.7358,1.73585,617700000.0
2009-08-25 12:55:00,1.73585,1.7366,1.7356,1.736,480400000.0
2009-08-25 13:00:00,1.736,1.7365,1.7358,1.73645,339100000.0
2009-08-25 13:05:00,1.73645,1.7381,1.7364,1.73725,421700000.0
2009-08-25 13:10:00,1.7372,1.73755,1.73625,1.7367,561500000.0
2009-08-25 13:15:00,1.7367,1.7371,1.73635,1.7369,402200000.0
2009-08-25 13:20:00,1.73675,1.737,1.73535,1.7361,756500000.0
2009-08-25 13:25:00,1.73615,1.73615,1.7336,1.73415,739200000.0
2009-08-25 13:30:00,1.7341,1.73425,1.73275,1.7335,757800000.0
2009-08-25 13:35:00,1.7336,1.73455,1.7333,1.7343,605100000.0
2009-08-25 13:40:00,1.7344,1.73535,1.7341,1.73445,837300000.0
2009-08-25 13:45:00,1.7344,1.7347,1.7341,1.73435,686700000.0
2009-08-25 13:50:00,1.7344,1.7345,1.733,1.7334,547100000.0
2009-08-25 13:55:00,1.7334,1.73395,1.733,1.73395,639100000.0
2009-08-25 14:00:00,1.73395,1.7346,1.73375,1.7346,690600000.0
2009-08-25 14:05:00,1.73465,1.7349,1.73385,1.7347,618900000.0
2009-08-25 14:10:00,1.73475,1.73575,1.7345,1.7357,758300000.0
2009-08-25 14:15:00,1.73575,1.7367,1.7353,1.7363,688800000.0
2009-08-25 14:20:00,1.73635,1.73675,1.7361,1.7363,687200000.0
2009-08-25 14:25:00,1.7363,1.73685,1.73605,1.73615,404100000.0
2009-08-25 14:30:00,1.7357,1.7361,1.73525,1.7354,493300000.0
2009-08-25 14:35:00,1.7355,1.73605,1.7352,1.7354,457100000.0
2009-08-25 14:40:00,1.7354,1.7363,1.73535,1.73585,664600000.0
2009-08-25 14:45:00,1.73575,1.7359,1.7352,1.73565,522300000.0
2009-08-25 14:50:00,1.73565,1.73585,1.73545,1.7357,381300000.0
2009-08-25 14:55:00,1.73565,1.738,1.7356,1.73795,718600000.0
2009-08-25 15:00:00,1.738,1.7396,1.738,1.7385,906300000.0
2009-08-25 15:05:00,1.73845,1.7386,1.7374,1.73785,760300000.0
2009-08-25 15:10:00,1.73785,1.73835,1.73695,1.7377,717200000.0
2009-08-25 15:15:00,1.7377,1.7382,1.73695,1.73705,707300000.0
2009-08-25 15:20:00,1.73705,1.73735,1.7366,1.73695,550900000.0
2009-08-25 15:25:00,1.73695,1.73705,1.7364,1.7365,521100000.0
2009-08-25 15:30:00,1.7365,1.73735,1.73635,1.7373,1031200000.0
2009-08-25 15:35:00,1.7373,1.73785,1.73685,1.7371,757000000.0
2009-08-25 15:40:00,1.73715,1.73745,1.7369,1.73735,686800000.0
2009-08-25 15:45:00,1.73735,1.7374,1.7366,1.7367,703500000.0
2009-08-25 15:50:00,1.7367,1.73695,1.73645,1.7367,609600000.0
2009-08-25 15:55:00,1.7368,1.73765,1.73665,1.737,831700000.0
2009-08-25 16:00:00,1.7371,1.73765,1.7359,1.7369,1368100000.0
2009-08-25 16:05:00,1.7369,1.73695,1.73575,1.7364,980100000.0
2009-08-25 16:10:00,1.7364,1.7369,1.73585,1.7365,829600000.0
2009-08-25 16:15:00,1.7365,1.73685,1.7354,1.73545,1007700000.0
2009-08-25 16:20:00,1.7354,1.7359,1.735,1.73535,836600000.0
2009-08-25 16:25:00,1.7354,1.73595,1.73525,1.7353,774600000.0
2009-08-25 16:30:00,1.7353,1.7354,1.7336,1.73375,734000000.0
2009-08-25 16:35:00,1.73385,1.73485,1.7338,1.73445,689000000.0
2009-08-25 16:40:00,1.73445,1.7348,1.73415,1.7346,626800000.0
2009-08-25 16:45:00,1.7346,1.7347,1.7337,1.7345,476700000.0
2009-08-25 16:50:00,1.7345,1.73485,1.734,1.7346,621900000.0
2009-08-25 16:55:00,1.7346,1.7347,1.7341,1.7344,509600000.0
2009-08-25 17:00:00,1.73445,1.73445,1.73295,1.7337,714200000.0
2009-08-25 17:05:00,1.73375,1.7346,1.7333,1.73405,503100000.0
2009-08-25 17:10:00,1.7341,1.7345,1.7339,1.734,591000000.0
2009-08-25 17:15:00,1.73395,1.7362,1.73395,1.73565,798600000.0
2009-08-25 17:20:00,1.73565,1.73615,1.73505,1.73515,575600000.0
2009-08-25 17:25:00,1.7351,1.73525,1.73365,1.73365,510500000.0
2009-08-25 17:30:00,1.73365,1.7338,1.73235,1.73315,666200000.0
2009-08-25 17:35:00,1.7332,1.73345,1.7324,1.73325,522100000.0
2009-08-25 17:40:00,1.7333,1.73335,1.7326,1.7328,635400000.0
2009-08-25 17:45:00,1.73285,1.7331,1.73205,1.73255,528400000.0
2009-08-25 17:50:00,1.73265,1.7331,1.73215,1.7331,422600000.0
2009-08-25 17:55:00,1.7331,1.7339,1.73285,1.7339,435000000.0
2009-08-25 18:00:00,1.73405,1.73405,1.7333,1.73385,482100000.0
2009-08-25 18:05:00,1.73385,1.7342,1.7333,1.73355,481200000.0
2009-08-25 18:10:00,1.7334,1.73355,1.73275,1.7331,313000000.0
2009-08-25 18:15:00,1.7331,1.73335,1.73265,1.7332,553000000.0
2009-08-25 18:20:00,1.73305,1.7341,1.733,1.73345,467100000.0
2009-08-25 18:25:00,1.7335,1.73415,1.73345,1.734,374700000.0
2009-08-25 18:30:00,1.734,1.734,1.73285,1.73325,471700000.0
2009-08-25 18:35:00,1.7333,1.7337,1.73295,1.73315,410900000.0
2009-08-25 18:40:00,1.73315,1.73315,1.7323,1.7323,322800000.0
2009-08-25 18:45:00,1.73225,1.7324,1.73175,1.73205,291500000.0
2009-08-25 18:50:00,1.73205,1.7321,1.7314,1.73155,405500000.0
2009-08-25 18:55:00,1.73165,1.73235,1.73145,1.73205,689800000.0
2009-08-25 19:00:00,1.732,1.73235,1.7311,1.7314,525600000.0
2009-08-25 19:05:00,1.73145,1.73185,1.73125,1.73185,229400000.0
2009-08-25 19:10:00,1.73185,1.7321,1.7312,1.7313,396500000.0
2009-08-25 19:15:00,1.7313,1.7319,1.73115,1.7318,420300000.0
2009-08-25 19:20:00,1.73185,1.7327,1.73155,1.7324,587200000.0
2009-08-25 19:25:00,1.7324,1.7332,1.73215,1.73305,488000000.0
2009-08-25 19:30:00,1.73305,1.73315,1.7316,1.7317,622100000.0
2009-08-25 19:35:00,1.7317,1.7324,1.7314,1.73205,728300000.0
2009-08-25 19:40:00,1.73205,1.7323,1.73195,1.7322,677000000.0
2009-08-25 19:45:00,1.7322,1.73235,1.7319,1.7323,495500000.0
2009-08-25 19:50:00,1.7323,1.73235,1.7319,1.73215,386800000.0
2009-08-25 19:55:00,1.73215,1.73235,1.7314,1.73195,695600000.0
2009-08-25 20:00:00,1.732,1.7336,1.7318,1.7331,767300000.0
2009-08-25 20:05:00,1.7331,1.73345,1.7326,1.7327,406100000.0
2009-08-25 20:10:00,1.7327,1.73335,1.7327,1.73325,264600000.0
2009-08-25 20:15:00,1.73335,1.73385,1.73315,1.73365,417800000.0
2009-08-25 20:20:00,1.73335,1.73355,1.73295,1.7331,534200000.0
2009-08-25 20:25:00,1.7331,1.7333,1.73255,1.7327,523000000.0
2009-08-25 20:30:00,1.73265,1.73315,1.7326,1.73305,598000000.0
2009-08-25 20:35:00,1.73315,1.73385,1.73305,1.73375,814400000.0
2009-08-25 20:40:00,1.7337,1.73405,1.73335,1.73385,646100000.0
2009-08-25 20:45:00,1.734,1.734,1.73365,1.73395,331300000.0
2009-08-25 20:50:00,1.73395,1.7343,1.73395,1.734,294700000.0
2009-08-25 20:55:00,1.73415,1.73435,1.7334,1.73435,487200000.0
2009-08-25 21:00:00,1.7344,1.73475,1.7339,1.734,357600000.0
2009-08-25 21:05:00,1.73395,1.7346,1.73395,1.7344,144500000.0
2009-08-25 21:10:00,1.7344,1.73475,1.7343,1.7346,229600000.0
2009-08-25 21:15:00,1.7346,1.73475,1.73435,1.7345,358800000.0
2009-08-25 21:20:00,1.7346,1.7352,1.7345,1.7351,357600000.0
2009-08-25 21:25:00,1.73505,1.7351,1.73445,1.73465,602700000.0
2009-08-25 21:30:00,1.7346,1.735,1.7343,1.7347,406300000.0
2009-08-25 21:35:00,1.7347,1.7351,1.7346,1.73505,368100000.0
2009-08-25 21:40:00,1.73505,1.7353,1.73475,1.73505,398300000.0
2009-08-25 21:45:00,1.7351,1.7352,1.73465,1.73475,372400000.0
2009-08-25 21:50:00,1.7347,1.7351,1.73445,1.7347,582400000.0
2009-08-25 21:55:00,1.7347,1.7352,1.73465,1.73485,560500000.0
2009-08-25 22:00:00,1.73495,1.7351,1.7346,1.735,241000000.0
2009-08-25 22:05:00,1.735,1.73505,1.7343,1.7344,156900000.0
2009-08-25 22:10:00,1.7344,1.73485,1.7342,1.73485,216900000.0
2009-08-25 22:15:00,1.73485,1.7352,1.73425,1.7344,232300000.0
2009-08-25 22:20:00,1.7344,1.7345,1.7341,1.7341,163700000.0
2009-08-25 22:25:00,1.7341,1.7345,1.7341,1.7345,156900000.0
2009-08-25 22:30:00,1.73455,1.73455,1.7341,1.7345,267200000.0
2009-08-25 22:35:00,1.7345,1.7346,1.73415,1.73435,75400000.0
2009-08-25 22:40:00,1.7344,1.73455,1.7342,1.7343,226800000.0
2009-08-25 22:45:00,1.7342,1.73505,1.73415,1.7349,543500000.0
2009-08-25 22:50:00,1.735,1.7353,1.73465,1.73505,176500000.0
2009-08-25 22:55:00,1.73505,1.73545,1.73485,1.73545,249300000.0
2009-08-25 23:00:00,1.73545,1.73545,1.7341,1.7341,122900000.0
2009-08-25 23:05:00,1.73415,1.7346,1.7341,1.73455,119900000.0
2009-08-25 23:10:00,1.73455,1.73505,1.73445,1.73475,118400000.0
2009-08-25 23:15:00,1.73475,1.7348,1.7344,1.7344,122600000.0
2009-08-25 23:20:00,1.7344,1.7345,1.7344,1.7344,44000000.0
2009-08-25 23:25:00,1.7344,1.7344,1.7344,1.7344,28000000.0
2009-08-25 23:30:00,1.7344,1.7344,1.7339,1.7341,79750000.0
2009-08-25 23:35:00,1.734,1.73425,1.7339,1.73425,135200000.0
2009-08-25 23:40:00,1.73425,1.7343,1.7339,1.7339,35400000.0
2009-08-25 23:45:00,1.7341,1.73455,1.7339,1.73445,83900000.0
2009-08-25 23:50:00,1.7345,1.7348,1.73445,1.73455,140200000.0
2009-08-25 23:55:00,1.7344,1.7347,1.7341,1.7347,701600000.0
2009-08-26 00:00:00,1.7347,1.7351,1.7345,1.735,1030500000.0
2009-08-26 00:05:00,1.735,1.7353,1.7348,1.7351,1126300000.0
2009-08-26 00:10:00,1.7351,1.73555,1.735,1.73525,473000000.0
2009-08-26 00:15:00,1.7352,1.73555,1.73515,1.73555,73000000.0
2009-08-26 00:20:00,1.7356,1.7357,1.7351,1.7351,89300000.0
2009-08-26 00:25:00,1.7351,1.73515,1.73505,1.7351,52000000.0
2009-08-26 00:30:00,1.73515,1.73555,1.735,1.7351,97600000.0
2009-08-26 00:35:00,1.7351,1.7353,1.7348,1.73505,102600000.0
2009-08-26 00:40:00,1.735,1.7354,1.73495,1.73525,82400000.0
2009-08-26 00:45:00,1.7352,1.73555,1.73505,1.7354,100200000.0
2009-08-26 00:50:00,1.73535,1.7355,1.7347,1.735,155600000.0
2009-08-26 00:55:00,1.73505,1.73505,1.7343,1.73455,115300000.0
2009-08-26 01:00:00,1.7345,1.7348,1.73425,1.7344,499000000.0
2009-08-26 01:05:00,1.73435,1.73475,1.7343,1.7347,312000000.0
2009-08-26 01:10:00,1.7346,1.73495,1.73415,1.73425,271800000.0
2009-08-26 01:15:00,1.73425,1.7346,1.73405,1.73425,208000000.0
2009-08-26 01:20:00,1.7342,1.7349,1.73385,1.7344,374200000.0
2009-08-26 01:25:00,1.73435,1.7346,1.7338,1.73415,274700000.0
2009-08-26 01:30:00,1.73415,1.7345,1.73385,1.73445,204400000.0
2009-08-26 01:35:00,1.7344,1.73465,1.7338,1.73405,350600000.0
2009-08-26 01:40:00,1.734,1.73425,1.7337,1.73405,221700000.0
2009-08-26 01:45:00,1.734,1.734,1.7334,1.7339,359800000.0
2009-08-26 01:50:00,1.7339,1.7339,1.7323,1.73305,442600000.0
2009-08-26 01:55:00,1.733,1.73305,1.73225,1.73295,465900000.0
2009-08-26 02:00:00,1.73285,1.7336,1.7328,1.7333,421100000.0
2009-08-26 02:05:00,1.7333,1.73365,1.7327,1.7333,421200000.0
2009-08-26 02:10:00,1.73325,1.73385,1.733,1.7334,443200000.0
2009-08-26 02:15:00,1.7334,1.73405,1.73335,1.7336,327900000.0
2009-08-26 02:20:00,1.7336,1.73395,1.73335,1.7335,363700000.0
2009-08-26 02:25:00,1.7335,1.73355,1.73295,1.73335,371000000.0
2009-08-26 02:30:00,1.7333,1.7336,1.7332,1.7334,253900000.0
2009-08-26 02:35:00,1.73335,1.7339,1.73335,1.7335,371700000.0
2009-08-26 02:40:00,1.73345,1.7336,1.733,1.7334,280100000.0
2009-08-26 02:45:00,1.73345,1.73355,1.73315,1.73335,284200000.0
2009-08-26 02:50:00,1.73335,1.73455,1.73335,1.73435,653500000.0
2009-08-26 02:55:00,1.73445,1.73475,1.7331,1.7339,541300000.0
2009-08-26 03:00:00,1.7339,1.73395,1.733,1.733,331400000.0
2009-08-26 03:05:00,1.73315,1.73345,1.73305,1.73315,251400000.0
2009-08-26 03:10:00,1.73315,1.7335,1.73305,1.7332,219800000.0
2009-08-26 03:15:00,1.7332,1.7332,1.73235,1.7332,113400000.0
2009-08-26 03:20:00,1.7332,1.7332,1.7322,1.7332,231000000.0
2009-08-26 03:25:00,1.7332,1.7332,1.7321,1.7322,518600000.0
2009-08-26 03:30:00,1.73225,1.73275,1.732,1.7324,446000000.0
2009-08-26 03:35:00,1.73235,1.7326,1.73195,1.73225,705900000.0
2009-08-26 03:40:00,1.73225,1.73275,1.7321,1.73225,707900000.0
2009-08-26 03:45:00,1.73225,1.73325,1.7322,1.73245,848600000.0
2009-08-26 03:50:00,1.73245,1.73265,1.73235,1.73265,316200000.0
2009-08-26 03:55:00,1.73265,1.73285,1.73235,1.7324,544400000.0
2009-08-26 04:00:00,1.73235,1.73295,1.7323,1.73285,251200000.0
2009-08-26 04:05:00,1.7329,1.73335,1.73235,1.7324,713800000.0
2009-08-26 04:10:00,1.73235,1.73295,1.73235,1.73265,571800000.0
2009-08-26 04:15:00,1.7326,1.733,1.73225,1.73235,473800000.0
2009-08-26 04:20:00,1.73225,1.73275,1.7322,1.7325,640400000.0
2009-08-26 04:25:00,1.73255,1.7327,1.7322,1.73265,524000000.0
2009-08-26 04:30:00,1.73265,1.733,1.7326,1.7328,482600000.0
2009-08-26 04:35:00,1.7327,1.7329,1.7323,1.73245,674200000.0
2009-08-26 04:40:00,1.73245,1.73255,1.7321,1.73235,414800000.0
2009-08-26 04:45:00,1.73235,1.73285,1.7323,1.7325,355400000.0
2009-08-26 04:50:00,1.7325,1.7332,1.7322,1.7331,518800000.0
2009-08-26 04:55:00,1.7331,1.73365,1.733,1.73305,548400000.0
2009-08-26 05:00:00,1.7331,1.73335,1.73285,1.7332,729000000.0
2009-08-26 05:05:00,1.73325,1.7334,1.73295,1.73305,469000000.0
2009-08-26 05:10:00,1.733,1.7332,1.7327,1.73285,491600000.0
2009-08-26 05:15:00,1.7329,1.7332,1.7329,1.73315,260900000.0
2009-08-26 05:20:00,1.73315,1.73315,1.7327,1.73315,368000000.0
2009-08-26 05:25:00,1.73315,1.73355,1.73285,1.7333,229400000.0
2009-08-26 05:30:00,1.73335,1.73345,1.7331,1.7332,227000000.0
2009-08-26 05:35:00,1.73315,1.73365,1.7331,1.73345,224800000.0
2009-08-26 05:40:00,1.7334,1.7336,1.7333,1.73345,225500000.0
2009-08-26 05:45:00,1.7334,1.7342,1.7334,1.73415,453700000.0
2009-08-26 05:50:00,1.73415,1.73495,1.73405,1.73425,581500000.0
2009-08-26 05:55:00,1.7343,1.7346,1.7341,1.7345,276200000.0
2009-08-26 06:00:00,1.73455,1.73495,1.73445,1.73475,337500000.0
2009-08-26 06:05:00,1.73475,1.73515,1.73465,1.735,398800000.0
2009-08-26 06:10:00,1.73495,1.7351,1.7346,1.73475,464700000.0
2009-08-26 06:15:00,1.73475,1.7349,1.7346,1.7348,168300000.0
2009-08-26 06:20:00,1.73485,1.73505,1.73465,1.7348,199300000.0
2009-08-26 06:25:00,1.73485,1.7349,1.7346,1.7348,316100000.0
2009-08-26 06:30:00,1.73485,1.73485,1.73425,1.7345,450200000.0
2009-08-26 06:35:00,1.73455,1.7347,1.73415,1.73435,289600000.0
2009-08-26 06:40:00,1.7343,1.7343,1.73375,1.73405,226400000.0
2009-08-26 06:45:00,1.734,1.7342,1.7338,1.73395,239700000.0
2009-08-26 06:50:00,1.73395,1.7347,1.7338,1.7346,481400000.0
2009-08-26 06:55:00,1.7346,1.735,1.73445,1.73455,292600000.0
2009-08-26 07:00:00,1.7345,1.73455,1.73415,1.7344,384500000.0
2009-08-26 07:05:00,1.7344,1.73495,1.7342,1.7343,235000000.0
2009-08-26 07:10:00,1.73425,1.73455,1.7339,1.7342,234500000.0
2009-08-26 07:15:00,1.7341,1.7347,1.73405,1.7345,194100000.0
2009-08-26 07:20:00,1.7344,1.7346,1.7341,1.7342,184800000.0
2009-08-26 07:25:00,1.7342,1.7347,1.7341,1.7343,316700000.0
2009-08-26 07:30:00,1.7343,1.73445,1.7339,1.73445,296800000.0
2009-08-26 07:35:00,1.7344,1.7346,1.734,1.73435,393800000.0
2009-08-26 07:40:00,1.73435,1.73465,1.73395,1.73465,261400000.0
2009-08-26 07:45:00,1.73465,1.7347,1.7341,1.7343,376600000.0
2009-08-26 07:50:00,1.73435,1.73455,1.73405,1.73425,415700000.0
2009-08-26 07:55:00,1.7342,1.735,1.73395,1.7348,453200000.0
2009-08-26 08:00:00,1.7346,1.73495,1.7333,1.73365,686100000.0
2009-08-26 08:05:00,1.7337,1.73405,1.73305,1.73385,459800000.0
2009-08-26 08:10:00,1.73385,1.7351,1.7338,1.7344,799400000.0
2009-08-26 08:15:00,1.7344,1.73525,1.7339,1.73415,855200000.0
2009-08-26 08:20:00,1.7342,1.73445,1.7339,1.7343,525400000.0
2009-08-26 08:25:00,1.7343,1.73485,1.7338,1.73435,607100000.0
2009-08-26 08:30:00,1.73435,1.73465,1.73385,1.7339,457600000.0
2009-08-26 08:35:00,1.7339,1.73415,1.733,1.7331,636000000.0
2009-08-26 08:40:00,1.73315,1.73355,1.73275,1.733,558900000.0
2009-08-26 08:45:00,1.733,1.733,1.7312,1.73135,783100000.0
2009-08-26 08:50:00,1.7313,1.73175,1.7304,1.73065,1026800000.0
2009-08-26 08:55:00,1.73065,1.73145,1.73055,1.7313,850600000.0
2009-08-26 09:00:00,1.73125,1.73185,1.73045,1.73165,886600000.0
2009-08-26 09:05:00,1.73165,1.73235,1.73155,1.73195,724700000.0
2009-08-26 09:10:00,1.732,1.7329,1.7319,1.73275,710400000.0
2009-08-26 09:15:00,1.73275,1.73325,1.7323,1.73245,727500000.0
2009-08-26 09:20:00,1.73245,1.7337,1.7317,1.73335,961200000.0
2009-08-26 09:25:00,1.7334,1.7334,1.7318,1.7322,1074400000.0
2009-08-26 09:30:00,1.73215,1.73285,1.73195,1.7326,872600000.0
2009-08-26 09:35:00,1.7326,1.7328,1.73205,1.73245,629200000.0
2009-08-26 09:40:00,1.73245,1.7325,1.7318,1.73235,537900000.0
2009-08-26 09:45:00,1.73225,1.7327,1.7319,1.7324,564400000.0
2009-08-26 09:50:00,1.7324,1.73295,1.7323,1.7327,518600000.0
2009-08-26 09:55:00,1.7327,1.7329,1.7292,1.7292,741900000.0
2009-08-26 10:00:00,1.72925,1.73165,1.72905,1.7309,1271600000.0
2009-08-26 10:05:00,1.7309,1.7309,1.72875,1.72895,876600000.0
2009-08-26 10:10:00,1.729,1.73,1.72845,1.7291,917900000.0
2009-08-26 10:15:00,1.72905,1.72955,1.7284,1.7292,796200000.0
2009-08-26 10:20:00,1.72915,1.7293,1.72815,1.72835,817900000.0
2009-08-26 10:25:00,1.72825,1.72915,1.72795,1.72895,887700000.0
2009-08-26 10:30:00,1.72895,1.7297,1.7288,1.72925,746600000.0
2009-08-26 10:35:00,1.72935,1.72935,1.72855,1.72875,624000000.0
2009-08-26 10:40:00,1.72875,1.7308,1.72835,1.7307,925000000.0
2009-08-26 10:45:00,1.7307,1.73155,1.73045,1.7315,885800000.0
2009-08-26 10:50:00,1.7316,1.7322,1.7308,1.73105,782600000.0
2009-08-26 10:55:00,1.7311,1.73195,1.7308,1.7309,494300000.0
2009-08-26 11:00:00,1.7309,1.73145,1.73065,1.7314,687300000.0
2009-08-26 11:05:00,1.7314,1.7318,1.7309,1.731,768200000.0
2009-08-26 11:10:00,1.731,1.731,1.7304,1.73065,587800000.0
2009-08-26 11:15:00,1.7306,1.73135,1.73055,1.7312,510500000.0
2009-08-26 11:20:00,1.7312,1.73155,1.73105,1.73135,518600000.0
2009-08-26 11:25:00,1.73135,1.73175,1.7309,1.7313,426100000.0
2009-08-26 11:30:00,1.7314,1.7317,1.73085,1.7311,713300000.0
2009-08-26 11:35:00,1.73115,1.73135,1.731,1.73115,577400000.0
2009-08-26 11:40:00,1.73115,1.73115,1.7302,1.73025,468400000.0
2009-08-26 11:45:00,1.73025,1.73065,1.7294,1.7296,507900000.0
2009-08-26 11:50:00,1.7295,1.72995,1.72865,1.72865,708800000.0
2009-08-26 11:55:00,1.72865,1.7295,1.72835,1.7293,500500000.0
2009-08-26 12:00:00,1.72935,1.7295,1.7286,1.7286,411400000.0
2009-08-26 12:05:00,1.72865,1.72955,1.7285,1.72955,307400000.0
2009-08-26 12:10:00,1.72955,1.7297,1.7286,1.7289,509900000.0
2009-08-26 12:15:00,1.72885,1.7299,1.72885,1.72965,531400000.0
2009-08-26 12:20:00,1.7295,1.7295,1.728,1.7285,626000000.0
2009-08-26 12:25:00,1.7285,1.729,1.7282,1.7287,748100000.0
2009-08-26 12:30:00,1.72875,1.72995,1.7285,1.72875,644900000.0
2009-08-26 12:35:00,1.72875,1.7291,1.72835,1.7291,567800000.0
2009-08-26 12:40:00,1.72905,1.7296,1.7289,1.72945,429400000.0
2009-08-26 12:45:00,1.72945,1.7298,1.7289,1.72915,444400000.0
2009-08-26 12:50:00,1.7291,1.72955,1.72895,1.72905,347800000.0
2009-08-26 12:55:00,1.72895,1.7296,1.7288,1.72915,740300000.0
2009-08-26 13:00:00,1.72905,1.7292,1.7278,1.72785,619700000.0
2009-08-26 13:05:00,1.7278,1.7288,1.727,1.7275,711300000.0
2009-08-26 13:10:00,1.72755,1.7282,1.72715,1.7278,671900000.0
2009-08-26 13:15:00,1.72785,1.72875,1.7278,1.72855,597000000.0
2009-08-26 13:20:00,1.7286,1.7293,1.7282,1.7289,717400000.0
2009-08-26 13:25:00,1.72895,1.73005,1.72885,1.72945,1266000000.0
2009-08-26 13:30:00,1.72945,1.7301,1.72895,1.72955,1170200000.0
2009-08-26 13:35:00,1.7296,1.73075,1.7293,1.73045,867700000.0
2009-08-26 13:40:00,1.73055,1.73115,1.73015,1.7303,739200000.0
2009-08-26 13:45:00,1.7304,1.73065,1.7301,1.7302,551400000.0
2009-08-26 13:50:00,1.73005,1.73045,1.7298,1.72995,808700000.0
2009-08-26 13:55:00,1.72995,1.73015,1.72945,1.72965,541600000.0
2009-08-26 14:00:00,1.72965,1.73,1.72925,1.72975,663200000.0
2009-08-26 14:05:00,1.7298,1.72995,1.72945,1.72985,512700000.0
2009-08-26 14:10:00,1.72985,1.7302,1.72955,1.72975,517700000.0
2009-08-26 14:15:00,1.72975,1.72995,1.7293,1.72975,514500000.0
2009-08-26 14:20:00,1.72975,1.72995,1.7291,1.7297,565900000.0
2009-08-26 14:25:00,1.72965,1.73005,1.7295,1.7296,536800000.0
2009-08-26 14:30:00,1.7296,1.73025,1.72865,1.7287,1084300000.0
2009-08-26 14:35:00,1.7287,1.7292,1.7284,1.7291,742200000.0
2009-08-26 14:40:00,1.72905,1.7292,1.7279,1.72855,638400000.0
2009-08-26 14:45:00,1.7285,1.7289,1.7281,1.7287,678200000.0
2009-08-26 14:50:00,1.72875,1.72905,1.72845,1.72875,639300000.0
2009-08-26 14:55:00,1.7287,1.72885,1.72845,1.7287,458000000.0
2009-08-26 15:00:00,1.72875,1.72885,1.72785,1.72855,659700000.0
2009-08-26 15:05:00,1.72855,1.72875,1.7278,1.7282,623500000.0
2009-08-26 15:10:00,1.7282,1.7282,1.72765,1.72765,566700000.0
2009-08-26 15:15:00,1.7277,1.72795,1.72705,1.7275,590900000.0
2009-08-26 15:20:00,1.72755,1.7277,1.72585,1.7261,734600000.0
2009-08-26 15:25:00,1.7261,1.7265,1.72545,1.7264,1657700000.0
2009-08-26 15:30:00,1.72655,1.7291,1.7264,1.727,1038400000.0
2009-08-26 15:35:00,1.72695,1.7277,1.72685,1.72745,990000000.0
2009-08-26 15:40:00,1.72745,1.72845,1.72715,1.72815,949900000.0
2009-08-26 15:45:00,1.7281,1.7291,1.7278,1.72845,981800000.0
2009-08-26 15:50:00,1.7284,1.7289,1.7278,1.72845,801100000.0
2009-08-26 15:55:00,1.7285,1.729,1.72805,1.7287,679900000.0
2009-08-26 16:00:00,1.7286,1.72935,1.72785,1.7285,1019600000.0
2009-08-26 16:05:00,1.7287,1.72955,1.7282,1.72845,992500000.0
2009-08-26 16:10:00,1.7284,1.73015,1.7283,1.73005,939700000.0
2009-08-26 16:15:00,1.73,1.7315,1.7297,1.73085,1031700000.0
2009-08-26 16:20:00,1.73085,1.7309,1.7293,1.7301,1002700000.0
2009-08-26 16:25:00,1.7301,1.7308,1.73005,1.73065,731700000.0
2009-08-26 16:30:00,1.73065,1.73215,1.73025,1.73185,970200000.0
2009-08-26 16:35:00,1.73185,1.7335,1.73185,1.73315,845700000.0
2009-08-26 16:40:00,1.7332,1.73325,1.7321,1.73235,677600000.0
2009-08-26 16:45:00,1.7323,1.73335,1.73165,1.73305,1274800000.0
2009-08-26 16:50:00,1.73305,1.73345,1.73235,1.7326,1284000000.0
2009-08-26 16:55:00,1.7326,1.73405,1.73235,1.73295,994100000.0
2009-08-26 17:00:00,1.7329,1.7334,1.7324,1.7331,947000000.0
2009-08-26 17:05:00,1.7331,1.7337,1.7331,1.7336,567700000.0
2009-08-26 17:10:00,1.73365,1.73425,1.7334,1.7339,841800000.0
2009-08-26 17:15:00,1.73385,1.73415,1.73325,1.73385,633600000.0
2009-08-26 17:20:00,1.73385,1.7351,1.7337,1.73475,1117000000.0
2009-08-26 17:25:00,1.7348,1.7362,1.73465,1.7357,782600000.0
2009-08-26 17:30:00,1.73575,1.73625,1.7353,1.73535,943500000.0
2009-08-26 17:35:00,1.7353,1.73595,1.73505,1.73575,904900000.0
2009-08-26 17:40:00,1.7358,1.7359,1.7351,1.73585,1086200000.0
2009-08-26 17:45:00,1.7359,1.7371,1.7359,1.73655,744200000.0
2009-08-26 17:50:00,1.7365,1.73675,1.73595,1.73655,734800000.0
2009-08-26 17:55:00,1.73655,1.7367,1.73615,1.73655,956200000.0
2009-08-26 18:00:00,1.7365,1.7368,1.73625,1.73635,718600000.0
2009-08-26 18:05:00,1.73635,1.73665,1.73535,1.7354,717000000.0
2009-08-26 18:10:00,1.73545,1.73655,1.73535,1.73615,519000000.0
2009-08-26 18:15:00,1.73615,1.7368,1.73615,1.7367,429700000.0
2009-08-26 18:20:00,1.73655,1.73675,1.7362,1.7365,373500000.0
2009-08-26 18:25:00,1.7366,1.7369,1.73635,1.73655,465200000.0
2009-08-26 18:30:00,1.73655,1.737,1.73645,1.7367,469800000.0
2009-08-26 18:35:00,1.7368,1.7368,1.7359,1.73615,549800000.0
2009-08-26 18:40:00,1.7361,1.73635,1.736,1.73615,675100000.0
2009-08-26 18:45:00,1.73615,1.73615,1.7352,1.73555,430600000.0
2009-08-26 18:50:00,1.73535,1.73585,1.7353,1.7358,568000000.0
2009-08-26 18:55:00,1.7358,1.73615,1.7355,1.73575,591200000.0
2009-08-26 19:00:00,1.73575,1.7363,1.7355,1.73575,647000000.0
2009-08-26 19:05:00,1.7357,1.73605,1.73535,1.7359,532500000.0
2009-08-26 19:10:00,1.7359,1.7359,1.7354,1.73545,319800000.0
2009-08-26 19:15:00,1.73545,1.73555,1.73515,1.73525,386500000.0
2009-08-26 19:20:00,1.7352,1.7356,1.73495,1.73535,504800000.0
2009-08-26 19:25:00,1.73535,1.7354,1.73465,1.735,365600000.0
2009-08-26 19:30:00,1.735,1.73615,1.7349,1.73595,336600000.0
2009-08-26 19:35:00,1.73605,1.7362,1.7352,1.7355,334300000.0
2009-08-26 19:40:00,1.7355,1.7358,1.73515,1.73575,293700000.0
2009-08-26 19:45:00,1.7356,1.73625,1.73545,1.7357,425800000.0
2009-08-26 19:50:00,1.73575,1.736,1.7353,1.73575,407300000.0
2009-08-26 19:55:00,1.73575,1.7364,1.7355,1.73595,605800000.0
2009-08-26 20:00:00,1.73595,1.73655,1.73575,1.73625,477100000.0
2009-08-26 20:05:00,1.73625,1.73635,1.73585,1.73605,367200000.0
2009-08-26 20:10:00,1.73615,1.73675,1.7357,1.7357,531100000.0
2009-08-26 20:15:00,1.7357,1.73635,1.7356,1.7361,411900000.0
2009-08-26 20:20:00,1.7361,1.7361,1.73505,1.73545,759600000.0
2009-08-26 20:25:00,1.7354,1.73545,1.735,1.73505,296200000.0
2009-08-26 20:30:00,1.73505,1.7359,1.73505,1.7355,432000000.0
2009-08-26 20:35:00,1.7355,1.7356,1.7351,1.73535,314800000.0
2009-08-26 20:40:00,1.73535,1.73555,1.73515,1.73525,173500000.0
2009-08-26 20:45:00,1.7352,1.7353,1.73475,1.73495,300200000.0
2009-08-26 20:50:00,1.73495,1.7353,1.7349,1.73515,472200000.0
2009-08-26 20:55:00,1.73515,1.7359,1.7351,1.7351,524200000.0
2009-08-26 21:00:00,1.7351,1.7355,1.7347,1.7351,307300000.0
2009-08-26 21:05:00,1.7351,1.73535,1.7348,1.7353,344600000.0
2009-08-26 21:10:00,1.73535,1.7358,1.7352,1.7353,505400000.0
2009-08-26 21:15:00,1.73535,1.7356,1.73515,1.73535,314700000.0
2009-08-26 21:20:00,1.7354,1.73545,1.73525,1.73545,205800000.0
2009-08-26 21:25:00,1.73535,1.7356,1.7353,1.73545,264300000.0
2009-08-26 21:30:00,1.73535,1.73575,1.7352,1.7355,450400000.0
2009-08-26 21:35:00,1.7355,1.7356,1.7351,1.73525,304900000.0
2009-08-26 21:40:00,1.7352,1.7354,1.7346,1.7348,433600000.0
2009-08-26 21:45:00,1.7348,1.735,1.7346,1.73475,698800000.0
2009-08-26 21:50:00,1.73475,1.73505,1.7346,1.73465,363000000.0
2009-08-26 21:55:00,1.7347,1.735,1.7346,1.7346,346900000.0
2009-08-26 22:00:00,1.7346,1.7351,1.7346,1.73475,234900000.0
2009-08-26 22:05:00,1.7348,1.73495,1.7346,1.7346,114900000.0
2009-08-26 22:10:00,1.7346,1.73475,1.7346,1.7346,52800000.0
2009-08-26 22:15:00,1.7346,1.73465,1.73405,1.73445,40500000.0
2009-08-26 22:20:00,1.73445,1.73465,1.7341,1.7345,49700000.0
2009-08-26 22:25:00,1.7345,1.7345,1.73385,1.7342,206500000.0
2009-08-26 22:30:00,1.7344,1.73505,1.7341,1.73495,227700000.0
2009-08-26 22:35:00,1.7349,1.73535,1.7348,1.7351,150100000.0
2009-08-26 22:40:00,1.7351,1.7353,1.73475,1.73485,384800000.0
2009-08-26 22:45:00,1.73485,1.73515,1.73425,1.73455,170800000.0
2009-08-26 22:50:00,1.7345,1.73455,1.734,1.7345,122000000.0
2009-08-26 22:55:00,1.7345,1.73505,1.7345,1.7348,213000000.0
2009-08-26 23:00:00,1.7348,1.73485,1.73455,1.73455,37200000.0
2009-08-26 23:05:00,1.73415,1.7348,1.73386,1.7344,168700000.0
2009-08-26 23:10:00,1.7344,1.7344,1.734,1.73405,89900000.0
2009-08-26 23:15:00,1.73405,1.7344,1.734,1.7344,103400000.0
2009-08-26 23:20:00,1.73405,1.7341,1.734,1.734,74800000.0
2009-08-26 23:25:00,1.734,1.7342,1.734,1.7342,52900000.0
2009-08-26 23:30:00,1.7343,1.73555,1.734,1.7341,116600000.0
2009-08-26 23:35:00,1.734,1.73455,1.734,1.7341,146300000.0
2009-08-26 23:40:00,1.734,1.73435,1.7326,1.734,463800000.0
2009-08-26 23:45:00,1.734,1.7344,1.7338,1.734,647700000.0
2009-08-26 23:50:00,1.73405,1.7342,1.7337,1.7341,279600000.0
2009-08-26 23:55:00,1.7341,1.7345,1.73335,1.73415,407900000.0
2009-08-27 00:00:00,1.73405,1.7344,1.73375,1.73405,235300000.0
2009-08-27 00:05:00,1.73405,1.73505,1.73395,1.73415,490900000.0
2009-08-27 00:10:00,1.7342,1.73465,1.73405,1.7343,294600000.0
2009-08-27 00:15:00,1.7343,1.73455,1.7342,1.7342,173000000.0
2009-08-27 00:20:00,1.7343,1.7344,1.7341,1.7341,154000000.0
2009-08-27 00:25:00,1.7341,1.7341,1.7341,1.7341,47000000.0
2009-08-27 00:30:00,1.7341,1.73465,1.7341,1.73465,197600000.0
2009-08-27 00:35:00,1.7345,1.7345,1.734,1.7341,332400000.0
2009-08-27 00:40:00,1.7341,1.73445,1.73395,1.7343,265800000.0
2009-08-27 00:45:00,1.73435,1.73495,1.7337,1.7341,234100000.0
2009-08-27 00:50:00,1.7341,1.7343,1.7337,1.7341,640800000.0
2009-08-27 00:55:00,1.7341,1.73425,1.7341,1.7341,261800000.0
2009-08-27 01:00:00,1.7341,1.73425,1.7333,1.73375,369500000.0
2009-08-27 01:05:00,1.73375,1.73425,1.73365,1.7341,215900000.0
2009-08-27 01:10:00,1.734,1.73425,1.73375,1.734,214000000.0
2009-08-27 01:15:00,1.73405,1.73415,1.7339,1.73405,439700000.0
2009-08-27 01:20:00,1.73395,1.7342,1.7338,1.73395,371600000.0
2009-08-27 01:25:00,1.7339,1.73405,1.7336,1.73365,105400000.0
2009-08-27 01:30:00,1.7337,1.73425,1.73365,1.7341,513600000.0
2009-08-27 01:35:00,1.7341,1.7343,1.73385,1.7342,250600000.0
2009-08-27 01:40:00,1.7342,1.7344,1.73375,1.73395,233600000.0
2009-08-27 01:45:00,1.73395,1.7343,1.73385,1.73405,224800000.0
2009-08-27 01:50:00,1.73405,1.73425,1.73395,1.73415,191900000.0
2009-08-27 01:55:00,1.7341,1.7343,1.734,1.7342,190500000.0
2009-08-27 02:00:00,1.73415,1.7347,1.734,1.7344,593700000.0
2009-08-27 02:05:00,1.7344,1.7346,1.73415,1.7342,337300000.0
2009-08-27 02:10:00,1.73425,1.7345,1.7342,1.73435,341200000.0
2009-08-27 02:15:00,1.7343,1.7346,1.7342,1.7345,583000000.0
2009-08-27 02:20:00,1.7345,1.73475,1.73405,1.7343,639700000.0
2009-08-27 02:25:00,1.7342,1.73465,1.73405,1.7344,468800000.0
2009-08-27 02:30:00,1.7344,1.73465,1.73385,1.73425,391200000.0
2009-08-27 02:35:00,1.73425,1.73435,1.73385,1.7341,366700000.0
2009-08-27 02:40:00,1.7341,1.7345,1.7338,1.7345,320400000.0
2009-08-27 02:45:00,1.73455,1.73475,1.7341,1.7346,710800000.0
2009-08-27 02:50:00,1.7346,1.7347,1.73425,1.7343,283700000.0
2009-08-27 02:55:00,1.7343,1.7345,1.73405,1.73435,394200000.0
2009-08-27 03:00:00,1.73435,1.73475,1.73435,1.7345,893500000.0
2009-08-27 03:05:00,1.7345,1.7346,1.7342,1.73455,344100000.0
2009-08-27 03:10:00,1.7346,1.7347,1.7342,1.7345,396800000.0
2009-08-27 03:15:00,1.7345,1.73515,1.7343,1.7346,363200000.0
2009-08-27 03:20:00,1.7346,1.7354,1.7344,1.7351,499100000.0
2009-08-27 03:25:00,1.73515,1.73525,1.7346,1.73505,297500000.0
2009-08-27 03:30:00,1.73535,1.7355,1.73465,1.735,429800000.0
2009-08-27 03:35:00,1.73505,1.73535,1.7347,1.7349,293900000.0
2009-08-27 03:40:00,1.73495,1.735,1.73455,1.73475,185500000.0
2009-08-27 03:45:00,1.7348,1.735,1.7345,1.73475,184000000.0
2009-08-27 03:50:00,1.7347,1.7347,1.7343,1.7344,228600000.0
2009-08-27 03:55:00,1.73435,1.735,1.73415,1.73485,319500000.0
2009-08-27 04:00:00,1.73485,1.7349,1.73435,1.73455,166000000.0
2009-08-27 04:05:00,1.73455,1.73455,1.73405,1.73415,309900000.0
2009-08-27 04:10:00,1.73415,1.7346,1.7335,1.73425,364200000.0
2009-08-27 04:15:00,1.73425,1.7347,1.7338,1.734,398100000.0
2009-08-27 04:20:00,1.734,1.73445,1.73385,1.73445,284800000.0
2009-08-27 04:25:00,1.7345,1.7347,1.7342,1.73425,297600000.0
2009-08-27 04:30:00,1.73425,1.73455,1.73395,1.73415,275600000.0
2009-08-27 04:35:00,1.7342,1.7347,1.734,1.7345,448400000.0
2009-08-27 04:40:00,1.73455,1.7347,1.7341,1.7342,182400000.0
2009-08-27 04:45:00,1.73425,1.7344,1.73395,1.73395,404800000.0
2009-08-27 04:50:00,1.73395,1.73455,1.7338,1.734,408400000.0
2009-08-27 04:55:00,1.73395,1.73425,1.73375,1.73405,329300000.0
2009-08-27 05:00:00,1.73405,1.7344,1.73355,1.73385,437200000.0
2009-08-27 05:05:00,1.7339,1.7343,1.7337,1.7339,316600000.0
2009-08-27 05:10:00,1.7339,1.73395,1.73365,1.73375,185400000.0
2009-08-27 05:15:00,1.73375,1.73415,1.73315,1.7337,377300000.0
2009-08-27 05:20:00,1.73375,1.73385,1.73345,1.73365,266900000.0
2009-08-27 05:25:00,1.7337,1.7338,1.7335,1.7338,142000000.0
2009-08-27 05:30:00,1.7338,1.7338,1.7334,1.73345,277800000.0
2009-08-27 05:35:00,1.7335,1.73355,1.73235,1.73245,289900000.0
2009-08-27 05:40:00,1.7324,1.7327,1.7319,1.73225,359300000.0
2009-08-27 05:45:00,1.7323,1.73255,1.732,1.7324,306000000.0
2009-08-27 05:50:00,1.73235,1.73265,1.7322,1.73245,229200000.0
2009-08-27 05:55:00,1.73245,1.73285,1.73235,1.73265,342300000.0
2009-08-27 06:00:00,1.73265,1.7328,1.7324,1.7328,286700000.0
2009-08-27 06:05:00,1.73255,1.73305,1.73235,1.7328,440400000.0
2009-08-27 06:10:00,1.7328,1.7332,1.7326,1.73295,209000000.0
2009-08-27 06:15:00,1.73295,1.73295,1.7323,1.7325,282000000.0
2009-08-27 06:20:00,1.7325,1.7331,1.73235,1.73295,285200000.0
2009-08-27 06:25:00,1.73265,1.7332,1.7326,1.7328,209200000.0
2009-08-27 06:30:00,1.73285,1.733,1.7325,1.7328,299500000.0
2009-08-27 06:35:00,1.73275,1.7332,1.73255,1.733,236000000.0
2009-08-27 06:40:00,1.73305,1.7334,1.73275,1.73315,402100000.0
2009-08-27 06:45:00,1.73315,1.7333,1.7329,1.73305,258500000.0
2009-08-27 06:50:00,1.73305,1.73335,1.73295,1.73325,132400000.0
2009-08-27 06:55:00,1.7333,1.73365,1.733,1.7331,415000000.0
2009-08-27 07:00:00,1.73315,1.7336,1.73285,1.73295,304400000.0
2009-08-27 07:05:00,1.73295,1.7334,1.73245,1.73275,282100000.0
2009-08-27 07:10:00,1.73285,1.73315,1.73265,1.7329,171500000.0
2009-08-27 07:15:00,1.733,1.7332,1.7324,1.73255,340800000.0
2009-08-27 07:20:00,1.73255,1.7329,1.7325,1.7328,113200000.0
2009-08-27 07:25:00,1.7328,1.7329,1.73225,1.7324,229700000.0
2009-08-27 07:30:00,1.7324,1.7324,1.7319,1.7321,199000000.0
2009-08-27 07:35:00,1.7322,1.7324,1.73195,1.73205,181400000.0
2009-08-27 07:40:00,1.73215,1.7324,1.73195,1.732,194000000.0
2009-08-27 07:45:00,1.732,1.73235,1.73165,1.73195,329700000.0
2009-08-27 07:50:00,1.732,1.73355,1.73165,1.7335,333300000.0
2009-08-27 07:55:00,1.73355,1.73455,1.7332,1.73415,397000000.0
2009-08-27 08:00:00,1.73425,1.73505,1.73315,1.73395,539500000.0
2009-08-27 08:05:00,1.734,1.73415,1.7326,1.7335,495100000.0
2009-08-27 08:10:00,1.7335,1.7339,1.7326,1.73265,639100000.0
2009-08-27 08:15:00,1.7327,1.73405,1.7326,1.7336,488000000.0
2009-08-27 08:20:00,1.7336,1.7341,1.7329,1.73315,480700000.0
2009-08-27 08:25:00,1.73315,1.73315,1.7322,1.7324,934700000.0
2009-08-27 08:30:00,1.7323,1.733,1.73185,1.7327,506800000.0
2009-08-27 08:35:00,1.7327,1.7328,1.7319,1.7321,567600000.0
2009-08-27 08:40:00,1.7322,1.7331,1.7318,1.7323,843600000.0
2009-08-27 08:45:00,1.7324,1.73245,1.73145,1.7316,727900000.0
2009-08-27 08:50:00,1.73165,1.73175,1.73065,1.73135,673800000.0
2009-08-27 08:55:00,1.73135,1.7314,1.73055,1.73085,620800000.0
2009-08-27 09:00:00,1.7308,1.7313,1.72955,1.7308,1033400000.0
2009-08-27 09:05:00,1.7308,1.73145,1.73045,1.731,619900000.0
2009-08-27 09:10:00,1.7309,1.73125,1.73055,1.73065,636100000.0
2009-08-27 09:15:00,1.73065,1.7317,1.73065,1.7314,659300000.0
2009-08-27 09:20:00,1.7313,1.7313,1.73005,1.7306,580100000.0
2009-08-27 09:25:00,1.7306,1.7316,1.73055,1.73145,632800000.0
2009-08-27 09:30:00,1.7315,1.7317,1.73105,1.73145,665700000.0
2009-08-27 09:35:00,1.7314,1.7318,1.73095,1.73155,524500000.0
2009-08-27 09:40:00,1.7316,1.73175,1.7309,1.73135,653000000.0
2009-08-27 09:45:00,1.73135,1.7326,1.73135,1.7325,679800000.0
2009-08-27 09:50:00,1.7325,1.73265,1.7306,1.73085,769500000.0
2009-08-27 09:55:00,1.73105,1.7325,1.73085,1.73215,679000000.0
2009-08-27 10:00:00,1.7322,1.7326,1.7318,1.73235,745100000.0
2009-08-27 10:05:00,1.73245,1.73335,1.73225,1.7333,683400000.0
2009-08-27 10:10:00,1.73335,1.7336,1.73295,1.7331,583700000.0
2009-08-27 10:15:00,1.73305,1.73375,1.7326,1.7334,738000000.0
2009-08-27 10:20:00,1.7334,1.7341,1.73295,1.7332,967900000.0
2009-08-27 10:25:00,1.7332,1.73405,1.733,1.7337,873400000.0
2009-08-27 10:30:00,1.73375,1.73435,1.7325,1.7327,831800000.0
2009-08-27 10:35:00,1.73275,1.7328,1.732,1.73255,1115500000.0
2009-08-27 10:40:00,1.7326,1.73275,1.7318,1.73245,660200000.0
2009-08-27 10:45:00,1.73245,1.7325,1.73125,1.73145,739800000.0
2009-08-27 10:50:00,1.7315,1.73185,1.73115,1.7316,868300000.0
2009-08-27 10:55:00,1.7316,1.7325,1.73145,1.7324,516200000.0
2009-08-27 11:00:00,1.7323,1.7325,1.73165,1.7324,707700000.0
2009-08-27 11:05:00,1.73245,1.73315,1.73225,1.733,583900000.0
2009-08-27 11:10:00,1.73305,1.7335,1.7328,1.73345,463400000.0
2009-08-27 11:15:00,1.7334,1.73355,1.7319,1.7319,761300000.0
2009-08-27 11:20:00,1.73195,1.73195,1.73055,1.73125,748300000.0
2009-08-27 11:25:00,1.73125,1.7318,1.73065,1.7308,646900000.0
2009-08-27 11:30:00,1.7308,1.7317,1.73,1.73065,642300000.0
2009-08-27 11:35:00,1.73065,1.73125,1.73,1.73115,506000000.0
2009-08-27 11:40:00,1.73115,1.73135,1.73075,1.73085,556400000.0
2009-08-27 11:45:00,1.73085,1.73085,1.72895,1.7293,502200000.0
2009-08-27 11:50:00,1.72925,1.7299,1.7281,1.72825,795900000.0
2009-08-27 11:55:00,1.72825,1.72835,1.7269,1.72745,723900000.0
2009-08-27 12:00:00,1.7275,1.72795,1.7272,1.7278,784500000.0
2009-08-27 12:05:00,1.7278,1.72905,1.72745,1.7283,692300000.0
2009-08-27 12:10:00,1.7284,1.7287,1.72775,1.72865,544800000.0
2009-08-27 12:15:00,1.7287,1.72875,1.72755,1.7279,510200000.0
2009-08-27 12:20:00,1.72795,1.7286,1.7278,1.7285,658400000.0
2009-08-27 12:25:00,1.72845,1.7285,1.7276,1.7281,462900000.0
2009-08-27 12:30:00,1.72815,1.7283,1.7277,1.7281,430600000.0
2009-08-27 12:35:00,1.72805,1.72815,1.72645,1.72705,521100000.0
2009-08-27 12:40:00,1.727,1.7275,1.7268,1.7273,269900000.0
2009-08-27 12:45:00,1.7272,1.7279,1.7272,1.72755,398600000.0
2009-08-27 12:50:00,1.72755,1.728,1.72745,1.728,316700000.0
2009-08-27 12:55:00,1.72805,1.72855,1.7275,1.7276,380200000.0
2009-08-27 13:00:00,1.72765,1.7283,1.72755,1.72805,380000000.0
2009-08-27 13:05:00,1.72815,1.72835,1.72795,1.7281,302200000.0
2009-08-27 13:10:00,1.72805,1.7283,1.7275,1.7276,381900000.0
2009-08-27 13:15:00,1.7276,1.7277,1.72675,1.727,369100000.0
2009-08-27 13:20:00,1.727,1.72715,1.72615,1.72635,338400000.0
2009-08-27 13:25:00,1.72635,1.7295,1.72585,1.7295,755500000.0
2009-08-27 13:30:00,1.72955,1.73,1.7292,1.72935,1073100000.0
2009-08-27 13:35:00,1.72935,1.72945,1.72845,1.72925,670300000.0
2009-08-27 13:40:00,1.72925,1.72985,1.7291,1.72975,427400000.0
2009-08-27 13:45:00,1.72975,1.73,1.72835,1.72835,562800000.0
2009-08-27 13:50:00,1.72835,1.72895,1.72785,1.72885,669600000.0
2009-08-27 13:55:00,1.72885,1.73,1.72875,1.72955,574700000.0
2009-08-27 14:00:00,1.72965,1.73045,1.7292,1.73015,845500000.0
2009-08-27 14:05:00,1.73015,1.7309,1.7293,1.73075,759800000.0
2009-08-27 14:10:00,1.7307,1.73085,1.7299,1.73015,782700000.0
2009-08-27 14:15:00,1.7302,1.7308,1.7299,1.73025,672200000.0
2009-08-27 14:20:00,1.73025,1.73095,1.72995,1.73035,472400000.0
2009-08-27 14:25:00,1.73035,1.7313,1.7298,1.72985,658100000.0
2009-08-27 14:30:00,1.7295,1.7313,1.72925,1.7311,973500000.0
2009-08-27 14:35:00,1.7311,1.73135,1.73065,1.73075,673400000.0
2009-08-27 14:40:00,1.7308,1.73195,1.7307,1.7315,789700000.0
2009-08-27 14:45:00,1.7316,1.7321,1.73105,1.7312,692500000.0
2009-08-27 14:50:00,1.7312,1.7324,1.7312,1.73225,795100000.0
2009-08-27 14:55:00,1.73225,1.7323,1.73145,1.73165,554800000.0
2009-08-27 15:00:00,1.73165,1.7317,1.731,1.73105,436300000.0
2009-08-27 15:05:00,1.73115,1.7316,1.73065,1.73095,605000000.0
2009-08-27 15:10:00,1.731,1.732,1.7306,1.73175,662400000.0
2009-08-27 15:15:00,1.73175,1.7325,1.73145,1.73185,554300000.0
2009-08-27 15:20:00,1.73175,1.73215,1.7316,1.73205,608200000.0
2009-08-27 15:25:00,1.73205,1.7323,1.731,1.7311,888100000.0
2009-08-27 15:30:00,1.7312,1.7313,1.73015,1.7302,825000000.0
2009-08-27 15:35:00,1.73025,1.73025,1.72915,1.7292,963600000.0
2009-08-27 15:40:00,1.7292,1.7295,1.7287,1.72925,1031900000.0
2009-08-27 15:45:00,1.72925,1.7296,1.72915,1.7296,899000000.0
2009-08-27 15:50:00,1.72955,1.7298,1.72885,1.7294,906600000.0
2009-08-27 15:55:00,1.72935,1.73005,1.72925,1.72985,901400000.0
2009-08-27 16:00:00,1.72985,1.7299,1.72835,1.7294,1069300000.0
2009-08-27 16:05:00,1.72945,1.7305,1.72925,1.7305,746600000.0
2009-08-27 16:10:00,1.7305,1.7307,1.72965,1.73005,657500000.0
2009-08-27 16:15:00,1.73005,1.73065,1.7299,1.73045,661100000.0
2009-08-27 16:20:00,1.7305,1.7311,1.73025,1.73095,695100000.0
2009-08-27 16:25:00,1.73095,1.7312,1.72985,1.7305,561800000.0
2009-08-27 16:30:00,1.7305,1.7311,1.73035,1.73085,681300000.0
2009-08-27 16:35:00,1.7309,1.73145,1.72985,1.73,625400000.0
2009-08-27 16:40:00,1.73005,1.73035,1.72965,1.7301,610700000.0
2009-08-27 16:45:00,1.73015,1.7302,1.7297,1.73005,469300000.0
2009-08-27 16:50:00,1.72995,1.7302,1.7294,1.72995,567900000.0
2009-08-27 16:55:00,1.73,1.7306,1.7298,1.73015,793600000.0
2009-08-27 17:00:00,1.7301,1.7305,1.7291,1.72935,925400000.0
2009-08-27 17:05:00,1.72945,1.72955,1.728,1.72825,597800000.0
2009-08-27 17:10:00,1.7282,1.72845,1.7279,1.7282,554200000.0
2009-08-27 17:15:00,1.7282,1.72885,1.7281,1.72845,700200000.0
2009-08-27 17:20:00,1.72845,1.72905,1.72785,1.72895,642100000.0
2009-08-27 17:25:00,1.729,1.7299,1.7286,1.7297,783400000.0
2009-08-27 17:30:00,1.72975,1.7301,1.7287,1.729,767700000.0
2009-08-27 17:35:00,1.72895,1.73055,1.7288,1.72985,681700000.0
2009-08-27 17:40:00,1.7298,1.73115,1.7296,1.73085,902800000.0
2009-08-27 17:45:00,1.73075,1.7308,1.72885,1.7291,839800000.0
2009-08-27 17:50:00,1.7291,1.72995,1.7287,1.72885,714500000.0
2009-08-27 17:55:00,1.72885,1.7296,1.72855,1.72905,666900000.0
2009-08-27 18:00:00,1.72905,1.73005,1.72875,1.72935,678900000.0
2009-08-27 18:05:00,1.7293,1.73,1.72905,1.72995,496000000.0
2009-08-27 18:10:00,1.73005,1.73055,1.7299,1.73005,504700000.0
2009-08-27 18:15:00,1.7301,1.73085,1.73005,1.7305,542800000.0
2009-08-27 18:20:00,1.7305,1.73075,1.73005,1.73025,385600000.0
2009-08-27 18:25:00,1.73025,1.7305,1.72965,1.7304,755600000.0
2009-08-27 18:30:00,1.7305,1.7313,1.7291,1.7296,952100000.0
2009-08-27 18:35:00,1.7295,1.73005,1.7292,1.7299,950300000.0
2009-08-27 18:40:00,1.72995,1.7302,1.72985,1.72995,592900000.0
2009-08-27 18:45:00,1.72995,1.7303,1.72975,1.73005,545000000.0
2009-08-27 18:50:00,1.73005,1.73045,1.72985,1.7301,311600000.0
2009-08-27 18:55:00,1.73015,1.7302,1.7296,1.7296,443200000.0
2009-08-27 19:00:00,1.7296,1.72995,1.7292,1.7294,655700000.0
2009-08-27 19:05:00,1.7295,1.7295,1.72885,1.72905,754400000.0
2009-08-27 19:10:00,1.72905,1.72935,1.7282,1.7283,409000000.0
2009-08-27 19:15:00,1.7283,1.72845,1.72785,1.72795,332800000.0
2009-08-27 19:20:00,1.72785,1.7286,1.72775,1.7283,505200000.0
2009-08-27 19:25:00,1.72835,1.7288,1.7282,1.7285,294900000.0
2009-08-27 19:30:00,1.7285,1.72915,1.7284,1.7289,408800000.0
2009-08-27 19:35:00,1.72905,1.7297,1.7288,1.72945,359900000.0
2009-08-27 19:40:00,1.7295,1.7299,1.7292,1.7293,423600000.0
2009-08-27 19:45:00,1.72945,1.7297,1.72845,1.72845,583300000.0
2009-08-27 19:50:00,1.7285,1.72885,1.72815,1.7286,555000000.0
2009-08-27 19:55:00,1.7286,1.7295,1.7286,1.72915,484500000.0
2009-08-27 20:00:00,1.72915,1.7294,1.7289,1.7293,612800000.0
2009-08-27 20:05:00,1.7293,1.72985,1.72845,1.72865,873800000.0
2009-08-27 20:10:00,1.72845,1.7289,1.72125,1.7215,907400000.0
2009-08-27 20:15:00,1.7215,1.723,1.7203,1.7222,1306100000.0
2009-08-27 20:20:00,1.72215,1.7232,1.7215,1.7215,852200000.0
2009-08-27 20:25:00,1.7215,1.7222,1.7168,1.71735,997800000.0
2009-08-27 20:30:00,1.71735,1.71895,1.71525,1.71875,1224000000.0
2009-08-27 20:35:00,1.71875,1.7217,1.7184,1.72145,1242300000.0
2009-08-27 20:40:00,1.7215,1.72155,1.71955,1.7204,1023500000.0
2009-08-27 20:45:00,1.7204,1.72105,1.7196,1.71985,1166400000.0
2009-08-27 20:50:00,1.71985,1.7215,1.7196,1.72135,664700000.0
2009-08-27 20:55:00,1.7213,1.72205,1.7211,1.72175,1058700000.0
2009-08-27 21:00:00,1.72175,1.7227,1.7215,1.7222,863600000.0
2009-08-27 21:05:00,1.7221,1.7226,1.7217,1.7218,417100000.0
2009-08-27 21:10:00,1.7218,1.72285,1.72165,1.72265,562700000.0
2009-08-27 21:15:00,1.72265,1.72295,1.7217,1.72215,661400000.0
2009-08-27 21:20:00,1.72215,1.72345,1.722,1.72325,1136200000.0
2009-08-27 21:25:00,1.7232,1.7235,1.72235,1.7226,717400000.0
2009-08-27 21:30:00,1.72265,1.723,1.7221,1.72245,487300000.0
2009-08-27 21:35:00,1.72245,1.72265,1.7216,1.7226,437400000.0
2009-08-27 21:40:00,1.7225,1.7229,1.72175,1.72215,595700000.0
2009-08-27 21:45:00,1.72215,1.72275,1.72175,1.72215,511200000.0
2009-08-27 21:50:00,1.722,1.7228,1.72185,1.7224,845300000.0
2009-08-27 21:55:00,1.7224,1.72285,1.72205,1.7224,510600000.0
2009-08-27 22:00:00,1.7224,1.72275,1.72165,1.7217,318700000.0
2009-08-27 22:05:00,1.72165,1.722,1.7214,1.7215,193700000.0
2009-08-27 22:10:00,1.7215,1.72195,1.72135,1.72175,229400000.0
2009-08-27 22:15:00,1.7218,1.72275,1.7218,1.72245,220000000.0
2009-08-27 22:20:00,1.7225,1.72255,1.7221,1.7221,279400000.0
2009-08-27 22:25:00,1.7222,1.72265,1.7221,1.72225,137200000.0
2009-08-27 22:30:00,1.72225,1.72285,1.72225,1.7226,177100000.0
2009-08-27 22:35:00,1.7227,1.7228,1.72205,1.72265,161500000.0
2009-08-27 22:40:00,1.72265,1.7227,1.72245,1.7225,156400000.0
2009-08-27 22:45:00,1.72215,1.7233,1.72205,1.7229,144600000.0
2009-08-27 22:50:00,1.72295,1.72335,1.72255,1.72315,278300000.0
2009-08-27 22:55:00,1.72305,1.7252,1.72265,1.72515,134700000.0
2009-08-27 23:00:00,1.72515,1.7252,1.72295,1.72305,111500000.0
2009-08-27 23:05:00,1.72305,1.72305,1.72185,1.72235,80700000.0
2009-08-27 23:10:00,1.72235,1.7225,1.7221,1.7223,64200000.0
2009-08-27 23:15:00,1.7223,1.72235,1.72205,1.72235,62900000.0
2009-08-27 23:20:00,1.7223,1.72235,1.7215,1.722,120900000.0
2009-08-27 23:25:00,1.722,1.72255,1.7217,1.72225,117800000.0
2009-08-27 23:30:00,1.72225,1.7229,1.72225,1.72285,127100000.0
2009-08-27 23:35:00,1.7229,1.723,1.72275,1.72295,81700000.0
2009-08-27 23:40:00,1.72295,1.7232,1.72285,1.7229,107000000.0
2009-08-27 23:45:00,1.7229,1.72335,1.7228,1.7229,109500000.0
2009-08-27 23:50:00,1.72285,1.7229,1.72275,1.72275,88100000.0
2009-08-27 23:55:00,1.7227,1.7228,1.72235,1.72265,121900000.0
2009-08-28 00:00:00,1.72245,1.7227,1.72225,1.72245,95600000.0
2009-08-28 00:05:00,1.7225,1.72295,1.7223,1.72245,159600000.0
2009-08-28 00:10:00,1.7224,1.72305,1.7222,1.72235,232600000.0
2009-08-28 00:15:00,1.72235,1.72265,1.7223,1.7225,166000000.0
2009-08-28 00:20:00,1.7225,1.7227,1.7224,1.72265,89800000.0
2009-08-28 00:25:00,1.72265,1.7228,1.7222,1.72265,152000000.0
2009-08-28 00:30:00,1.7226,1.7229,1.7224,1.72245,90300000.0
2009-08-28 00:35:00,1.7225,1.72275,1.72185,1.72221,71600000.0
2009-08-28 00:40:00,1.7228,1.7228,1.7223,1.72245,104600000.0
2009-08-28 00:45:00,1.72235,1.723,1.72215,1.72235,170500000.0
2009-08-28 00:50:00,1.72235,1.7227,1.72215,1.72245,115000000.0
2009-08-28 00:55:00,1.7224,1.72245,1.72195,1.72195,170400000.0
2009-08-28 01:00:00,1.72195,1.72265,1.72185,1.72255,185200000.0
2009-08-28 01:05:00,1.7225,1.7232,1.7223,1.72315,218100000.0
2009-08-28 01:10:00,1.72315,1.72325,1.7223,1.72235,317000000.0
2009-08-28 01:15:00,1.72235,1.72245,1.722,1.72225,200200000.0
2009-08-28 01:20:00,1.7223,1.7224,1.7219,1.722,78300000.0
2009-08-28 01:25:00,1.72215,1.7223,1.7219,1.7222,113600000.0
2009-08-28 01:30:00,1.7222,1.72245,1.7218,1.72205,298100000.0
2009-08-28 01:35:00,1.72205,1.7221,1.72145,1.72165,214800000.0
2009-08-28 01:40:00,1.72165,1.7221,1.72145,1.72145,211100000.0
2009-08-28 01:45:00,1.72155,1.7222,1.72155,1.72195,251700000.0
2009-08-28 01:50:00,1.722,1.7221,1.7217,1.72185,203800000.0
2009-08-28 01:55:00,1.72185,1.72215,1.7217,1.72195,222500000.0
2009-08-28 02:00:00,1.72175,1.7228,1.72165,1.7228,320000000.0
2009-08-28 02:05:00,1.7227,1.7228,1.722,1.7225,231900000.0
2009-08-28 02:10:00,1.72245,1.7232,1.72215,1.72265,392000000.0
2009-08-28 02:15:00,1.7225,1.7229,1.72205,1.72265,547800000.0
2009-08-28 02:20:00,1.7226,1.72325,1.7222,1.72285,428400000.0
2009-08-28 02:25:00,1.72285,1.72305,1.72215,1.72275,491600000.0
2009-08-28 02:30:00,1.7228,1.72295,1.7223,1.7227,310800000.0
2009-08-28 02:35:00,1.72275,1.7232,1.7225,1.7232,217400000.0
2009-08-28 02:40:00,1.7232,1.7232,1.7225,1.72285,264100000.0
2009-08-28 02:45:00,1.72285,1.72295,1.7222,1.7228,343800000.0
2009-08-28 02:50:00,1.72285,1.7232,1.72275,1.7232,189700000.0
2009-08-28 02:55:00,1.7232,1.7234,1.7229,1.72315,223700000.0
2009-08-28 03:00:00,1.72315,1.72325,1.723,1.72315,223500000.0
2009-08-28 03:05:00,1.72315,1.7237,1.72305,1.7232,173800000.0
2009-08-28 03:10:00,1.72315,1.72335,1.7231,1.72325,201000000.0
2009-08-28 03:15:00,1.7232,1.7233,1.72305,1.7232,100200000.0
2009-08-28 03:20:00,1.7232,1.72355,1.7231,1.7235,129000000.0
2009-08-28 03:25:00,1.7235,1.7236,1.72305,1.7233,174200000.0
2009-08-28 03:30:00,1.7233,1.72365,1.72315,1.7236,169800000.0
2009-08-28 03:35:00,1.72355,1.7236,1.7231,1.72335,148700000.0
2009-08-28 03:40:00,1.72315,1.7233,1.72255,1.72295,276100000.0
2009-08-28 03:45:00,1.72295,1.7236,1.72265,1.7231,371000000.0
2009-08-28 03:50:00,1.72315,1.72325,1.72265,1.7227,309600000.0
2009-08-28 03:55:00,1.7227,1.72325,1.7224,1.72285,390900000.0
2009-08-28 04:00:00,1.72285,1.72285,1.7217,1.722,312000000.0
2009-08-28 04:05:00,1.722,1.72215,1.7216,1.722,258200000.0
2009-08-28 04:10:00,1.722,1.72255,1.7218,1.72225,187800000.0
2009-08-28 04:15:00,1.7223,1.7227,1.7219,1.7225,297700000.0
2009-08-28 04:20:00,1.7225,1.72295,1.7223,1.72265,242700000.0
2009-08-28 04:25:00,1.7227,1.7229,1.72245,1.7229,247400000.0
2009-08-28 04:30:00,1.7229,1.7229,1.72215,1.7226,237800000.0
2009-08-28 04:35:00,1.7225,1.7231,1.7225,1.72285,233200000.0
2009-08-28 04:40:00,1.7229,1.72315,1.72265,1.72275,244000000.0
2009-08-28 04:45:00,1.7227,1.7231,1.72265,1.7229,212000000.0
2009-08-28 04:50:00,1.72285,1.723,1.7214,1.7215,407200000.0
2009-08-28 04:55:00,1.7215,1.7219,1.7212,1.7214,408600000.0
2009-08-28 05:00:00,1.7214,1.72165,1.7212,1.72125,262200000.0
2009-08-28 05:05:00,1.72125,1.7213,1.72065,1.7212,215200000.0
2009-08-28 05:10:00,1.7212,1.7215,1.7209,1.7211,356300000.0
2009-08-28 05:15:00,1.7211,1.72165,1.72095,1.7213,343700000.0
2009-08-28 05:20:00,1.7213,1.72185,1.72125,1.72185,197500000.0
2009-08-28 05:25:00,1.72185,1.7219,1.7215,1.7216,126000000.0
2009-08-28 05:30:00,1.7215,1.72185,1.72135,1.72145,162800000.0
2009-08-28 05:35:00,1.72135,1.7219,1.72135,1.7218,213800000.0
2009-08-28 05:40:00,1.7217,1.7218,1.7214,1.7215,273800000.0
2009-08-28 05:45:00,1.72155,1.7221,1.72155,1.72195,156600000.0
2009-08-28 05:50:00,1.72195,1.7223,1.72155,1.72175,280500000.0
2009-08-28 05:55:00,1.7217,1.7219,1.72155,1.72165,190600000.0
2009-08-28 06:00:00,1.72165,1.7221,1.72165,1.7221,199400000.0
2009-08-28 06:05:00,1.7221,1.72225,1.7218,1.72205,340600000.0
2009-08-28 06:10:00,1.72205,1.7225,1.72195,1.72235,217500000.0
2009-08-28 06:15:00,1.72235,1.72245,1.72165,1.72175,500200000.0
2009-08-28 06:20:00,1.7217,1.7221,1.7217,1.72195,282100000.0
2009-08-28 06:25:00,1.72195,1.7226,1.7218,1.72215,383800000.0
2009-08-28 06:30:00,1.7222,1.7224,1.72195,1.72215,308100000.0
2009-08-28 06:35:00,1.7222,1.7225,1.72195,1.7221,359800000.0
2009-08-28 06:40:00,1.72215,1.7224,1.7221,1.72225,250700000.0
2009-08-28 06:45:00,1.7222,1.7226,1.7222,1.7225,170000000.0
2009-08-28 06:50:00,1.7225,1.7231,1.7224,1.72305,331300000.0
2009-08-28 06:55:00,1.723,1.7231,1.72285,1.72305,198100000.0
2009-08-28 07:00:00,1.72305,1.7232,1.7226,1.7227,240000000.0
2009-08-28 07:05:00,1.7227,1.72305,1.72255,1.723,277700000.0
2009-08-28 07:10:00,1.723,1.72305,1.7223,1.7226,394400000.0
2009-08-28 07:15:00,1.7224,1.72265,1.72215,1.72225,276400000.0
2009-08-28 07:20:00,1.7223,1.7224,1.7218,1.72205,316700000.0
2009-08-28 07:25:00,1.72205,1.7224,1.72145,1.72145,260000000.0
2009-08-28 07:30:00,1.72145,1.7221,1.7214,1.72185,323700000.0
2009-08-28 07:35:00,1.7219,1.72215,1.72165,1.72175,393500000.0
2009-08-28 07:40:00,1.72185,1.722,1.72135,1.72175,302400000.0
2009-08-28 07:45:00,1.72175,1.7232,1.7216,1.7231,446600000.0
2009-08-28 07:50:00,1.7232,1.72345,1.7229,1.72335,494800000.0
2009-08-28 07:55:00,1.72335,1.7243,1.72315,1.7235,367700000.0
2009-08-28 08:00:00,1.7235,1.72395,1.723,1.72315,445000000.0
2009-08-28 08:05:00,1.72315,1.7237,1.7228,1.72365,462200000.0
2009-08-28 08:10:00,1.7237,1.724,1.72295,1.7232,713100000.0
2009-08-28 08:15:00,1.7232,1.72375,1.72315,1.72345,590800000.0
2009-08-28 08:20:00,1.7235,1.7252,1.7233,1.7251,643800000.0
2009-08-28 08:25:00,1.7251,1.72555,1.72425,1.72445,803900000.0
2009-08-28 08:30:00,1.72445,1.72505,1.72425,1.72495,913600000.0
2009-08-28 08:35:00,1.72495,1.7275,1.7249,1.72715,727800000.0
2009-08-28 08:40:00,1.72715,1.72775,1.7266,1.72705,774100000.0
2009-08-28 08:45:00,1.727,1.72845,1.72685,1.72845,803500000.0
2009-08-28 08:50:00,1.72835,1.72915,1.7274,1.72905,953900000.0
2009-08-28 08:55:00,1.72885,1.72915,1.72835,1.7287,711600000.0
2009-08-28 09:00:00,1.7287,1.72925,1.728,1.72855,859100000.0
2009-08-28 09:05:00,1.72865,1.729,1.72745,1.7275,731600000.0
2009-08-28 09:10:00,1.7275,1.7276,1.7267,1.72695,700200000.0
2009-08-28 09:15:00,1.727,1.72765,1.7263,1.72755,947000000.0
2009-08-28 09:20:00,1.7276,1.72835,1.72725,1.7274,696600000.0
2009-08-28 09:25:00,1.72745,1.7275,1.7269,1.7275,362300000.0
2009-08-28 09:30:00,1.72755,1.72845,1.72715,1.72725,874800000.0
2009-08-28 09:35:00,1.72725,1.72775,1.7269,1.72725,723600000.0
2009-08-28 09:40:00,1.72725,1.72835,1.7272,1.7283,605600000.0
2009-08-28 09:45:00,1.72825,1.7285,1.72725,1.7276,688700000.0
2009-08-28 09:50:00,1.72755,1.7279,1.727,1.7273,554900000.0
2009-08-28 09:55:00,1.7273,1.7278,1.727,1.72745,543000000.0
2009-08-28 10:00:00,1.7274,1.72755,1.72675,1.72725,737700000.0
2009-08-28 10:05:00,1.72725,1.7277,1.7268,1.7277,623600000.0
2009-08-28 10:10:00,1.72755,1.7288,1.7275,1.72865,465200000.0
2009-08-28 10:15:00,1.72865,1.72935,1.72805,1.72855,870600000.0
2009-08-28 10:20:00,1.7286,1.7303,1.7285,1.7298,738000000.0
2009-08-28 10:25:00,1.7298,1.7302,1.7284,1.72845,610000000.0
2009-08-28 10:30:00,1.72845,1.73005,1.727,1.7281,1004700000.0
2009-08-28 10:35:00,1.72815,1.7285,1.72795,1.72825,543900000.0
2009-08-28 10:40:00,1.72825,1.7285,1.7279,1.7281,421000000.0
2009-08-28 10:45:00,1.72805,1.72945,1.7272,1.7276,741000000.0
2009-08-28 10:50:00,1.7276,1.72865,1.72735,1.72835,551700000.0
2009-08-28 10:55:00,1.72835,1.72835,1.7268,1.7275,683900000.0
2009-08-28 11:00:00,1.72755,1.728,1.7266,1.727,743900000.0
2009-08-28 11:05:00,1.727,1.7272,1.72645,1.72655,713200000.0
2009-08-28 11:10:00,1.7266,1.7274,1.72615,1.72615,535500000.0
2009-08-28 11:15:00,1.7261,1.72765,1.72595,1.72665,734100000.0
2009-08-28 11:20:00,1.7267,1.72705,1.7265,1.7267,570400000.0
2009-08-28 11:25:00,1.7267,1.72745,1.7266,1.727,540700000.0
2009-08-28 11:30:00,1.7268,1.7268,1.72555,1.7261,881000000.0
2009-08-28 11:35:00,1.72615,1.7265,1.72505,1.72515,672500000.0
2009-08-28 11:40:00,1.72515,1.7259,1.725,1.72575,677800000.0
2009-08-28 11:45:00,1.7258,1.7258,1.72425,1.7252,863500000.0
2009-08-28 11:50:00,1.7252,1.7258,1.72505,1.7254,442600000.0
2009-08-28 11:55:00,1.72545,1.726,1.7252,1.7257,548200000.0
2009-08-28 12:00:00,1.7257,1.7258,1.7251,1.72555,472900000.0
2009-08-28 12:05:00,1.72555,1.72565,1.72475,1.7248,604100000.0
2009-08-28 12:10:00,1.72475,1.72515,1.72445,1.72475,521400000.0
2009-08-28 12:15:00,1.7247,1.72595,1.7246,1.7255,1062600000.0
2009-08-28 12:20:00,1.7255,1.72705,1.72515,1.7264,820100000.0
2009-08-28 12:25:00,1.7264,1.727,1.72595,1.7261,908300000.0
2009-08-28 12:30:00,1.72605,1.7261,1.72575,1.7259,580300000.0
2009-08-28 12:35:00,1.72585,1.7261,1.7243,1.7247,643500000.0
2009-08-28 12:40:00,1.7247,1.72575,1.7247,1.7256,447400000.0
2009-08-28 12:45:00,1.7256,1.7257,1.7251,1.7253,435700000.0
2009-08-28 12:50:00,1.72535,1.72585,1.72515,1.7256,606900000.0
2009-08-28 12:55:00,1.7256,1.7264,1.72555,1.7258,468700000.0
2009-08-28 13:00:00,1.72585,1.72605,1.7252,1.72525,495300000.0
2009-08-28 13:05:00,1.72525,1.7254,1.72425,1.72485,692600000.0
2009-08-28 13:10:00,1.72485,1.726,1.72485,1.7254,709400000.0
2009-08-28 13:15:00,1.72545,1.7274,1.72545,1.7271,1040600000.0
2009-08-28 13:20:00,1.72705,1.7282,1.727,1.7279,859000000.0
2009-08-28 13:25:00,1.7279,1.72845,1.72755,1.72775,963400000.0
2009-08-28 13:30:00,1.7277,1.728,1.7273,1.7275,769300000.0
2009-08-28 13:35:00,1.7275,1.72775,1.72675,1.7269,691900000.0
2009-08-28 13:40:00,1.72695,1.72825,1.72665,1.7278,715900000.0
2009-08-28 13:45:00,1.72785,1.72805,1.72675,1.72695,561200000.0
2009-08-28 13:50:00,1.7269,1.7271,1.72635,1.7268,600900000.0
2009-08-28 13:55:00,1.72675,1.7269,1.72625,1.7264,346000000.0
2009-08-28 14:00:00,1.7264,1.72675,1.7263,1.7265,567600000.0
2009-08-28 14:05:00,1.7265,1.72685,1.7264,1.7268,737900000.0
2009-08-28 14:10:00,1.7268,1.72705,1.7262,1.72685,624500000.0
2009-08-28 14:15:00,1.7269,1.7269,1.72635,1.72675,579500000.0
2009-08-28 14:20:00,1.72675,1.72705,1.72615,1.72665,609200000.0
2009-08-28 14:25:00,1.7267,1.72695,1.7252,1.72585,715800000.0
2009-08-28 14:30:00,1.7261,1.7267,1.7252,1.7258,770400000.0
2009-08-28 14:35:00,1.72575,1.72695,1.7257,1.7265,551800000.0
2009-08-28 14:40:00,1.72645,1.727,1.72605,1.7269,621600000.0
2009-08-28 14:45:00,1.72685,1.7277,1.7267,1.7272,734500000.0
2009-08-28 14:50:00,1.7272,1.72755,1.727,1.72735,431200000.0
2009-08-28 14:55:00,1.72735,1.72745,1.72655,1.72655,544600000.0
2009-08-28 15:00:00,1.72645,1.728,1.72635,1.72795,674000000.0
2009-08-28 15:05:00,1.72795,1.7284,1.72715,1.72715,452500000.0
2009-08-28 15:10:00,1.72715,1.7272,1.72645,1.72665,447300000.0
2009-08-28 15:15:00,1.7267,1.72695,1.726,1.7261,490000000.0
2009-08-28 15:20:00,1.7261,1.72695,1.72585,1.7269,366400000.0
2009-08-28 15:25:00,1.7269,1.72735,1.7262,1.7265,778000000.0
2009-08-28 15:30:00,1.7265,1.72675,1.72545,1.72555,718800000.0
2009-08-28 15:35:00,1.7256,1.72595,1.7247,1.72505,770200000.0
2009-08-28 15:40:00,1.72505,1.7251,1.72435,1.72465,607000000.0
2009-08-28 15:45:00,1.7247,1.72515,1.7225,1.7225,941300000.0
2009-08-28 15:50:00,1.72245,1.72325,1.72225,1.72275,825800000.0
2009-08-28 15:55:00,1.7227,1.72305,1.72155,1.7216,1045600000.0
2009-08-28 16:00:00,1.7216,1.72415,1.72155,1.72405,978900000.0
2009-08-28 16:05:00,1.7241,1.7248,1.72375,1.7245,1249400000.0
2009-08-28 16:10:00,1.7245,1.7248,1.72275,1.72275,1142200000.0
2009-08-28 16:15:00,1.72275,1.7233,1.72165,1.72195,991600000.0
2009-08-28 16:20:00,1.72205,1.72215,1.72075,1.7212,804600000.0
2009-08-28 16:25:00,1.7212,1.7213,1.71905,1.72015,1100000000.0
2009-08-28 16:30:00,1.72015,1.7203,1.7193,1.71985,677000000.0
2009-08-28 16:35:00,1.7198,1.72115,1.71975,1.7211,730500000.0
2009-08-28 16:40:00,1.7211,1.72115,1.7199,1.72015,876000000.0
2009-08-28 16:45:00,1.7199,1.7216,1.7199,1.72125,604800000.0
2009-08-28 16:50:00,1.72135,1.7217,1.72075,1.72105,561200000.0
2009-08-28 16:55:00,1.72095,1.72125,1.7201,1.7211,894300000.0
2009-08-28 17:00:00,1.7211,1.72155,1.7208,1.72105,683800000.0
2009-08-28 17:05:00,1.721,1.72125,1.7203,1.7206,670500000.0
2009-08-28 17:10:00,1.72065,1.7209,1.7203,1.7205,600900000.0
2009-08-28 17:15:00,1.72045,1.72065,1.7198,1.71985,740700000.0
2009-08-28 17:20:00,1.71985,1.7203,1.7196,1.71995,550000000.0
2009-08-28 17:25:00,1.72,1.72125,1.71985,1.72115,616800000.0
2009-08-28 17:30:00,1.72135,1.7216,1.7208,1.7213,632600000.0
2009-08-28 17:35:00,1.7213,1.7232,1.72125,1.72305,848500000.0
2009-08-28 17:40:00,1.72295,1.7231,1.7224,1.7229,503700000.0
2009-08-28 17:45:00,1.723,1.7251,1.7229,1.72455,615100000.0
2009-08-28 17:50:00,1.72455,1.7248,1.724,1.72435,517100000.0
2009-08-28 17:55:00,1.7244,1.7247,1.7237,1.7244,663600000.0
2009-08-28 18:00:00,1.7244,1.72465,1.7242,1.7243,455400000.0
2009-08-28 18:05:00,1.72425,1.72545,1.7242,1.7252,1177200000.0
2009-08-28 18:10:00,1.7252,1.72565,1.7247,1.725,864500000.0
2009-08-28 18:15:00,1.72505,1.7257,1.7247,1.7253,888900000.0
2009-08-28 18:20:00,1.7254,1.7257,1.7242,1.72465,647400000.0
2009-08-28 18:25:00,1.72465,1.7247,1.72385,1.72425,414000000.0
2009-08-28 18:30:00,1.72425,1.72435,1.72365,1.72405,496200000.0
2009-08-28 18:35:00,1.72405,1.7242,1.72375,1.72415,347200000.0
2009-08-28 18:40:00,1.72435,1.72445,1.7238,1.7242,433800000.0
2009-08-28 18:45:00,1.72425,1.72435,1.72405,1.7243,191400000.0
2009-08-28 18:50:00,1.72425,1.7243,1.7235,1.7236,177000000.0
2009-08-28 18:55:00,1.7236,1.7245,1.7231,1.7245,266600000.0
2009-08-28 19:00:00,1.72455,1.7248,1.7237,1.72405,377200000.0
2009-08-28 19:05:00,1.7241,1.7242,1.72335,1.72365,220800000.0
2009-08-28 19:10:00,1.7236,1.7237,1.72295,1.72355,305800000.0
2009-08-28 19:15:00,1.72355,1.72355,1.72315,1.7233,256600000.0
2009-08-28 19:20:00,1.7233,1.72345,1.7231,1.72325,416000000.0
2009-08-28 19:25:00,1.7233,1.72375,1.72315,1.7237,353000000.0
2009-08-28 19:30:00,1.7237,1.72395,1.72315,1.7233,576800000.0
2009-08-28 19:35:00,1.7233,1.7233,1.723,1.72305,222400000.0
2009-08-28 19:40:00,1.72305,1.72325,1.72285,1.72285,265800000.0
2009-08-28 19:45:00,1.7229,1.7232,1.7229,1.72295,467400000.0
2009-08-28 19:50:00,1.723,1.723,1.7219,1.722,364600000.0
2009-08-28 19:55:00,1.722,1.7221,1.72105,1.72185,271400000.0
2009-08-28 20:00:00,1.7218,1.72235,1.7213,1.7215,384200000.0
2009-08-28 20:05:00,1.7214,1.723,1.7214,1.72285,827800000.0
2009-08-28 20:10:00,1.7228,1.72325,1.7227,1.7231,666400000.0
2009-08-28 20:15:00,1.7231,1.724,1.7231,1.7238,617900000.0
2009-08-28 20:20:00,1.72375,1.725,1.7235,1.72495,528600000.0
2009-08-28 20:25:00,1.7249,1.72525,1.7239,1.7243,552800000.0
2009-08-28 20:30:00,1.72425,1.72545,1.72415,1.72515,970000000.0
2009-08-28 20:35:00,1.7252,1.72585,1.72485,1.7255,682000000.0
2009-08-28 20:40:00,1.72555,1.72575,1.72515,1.7256,885100000.0
2009-08-28 20:45:00,1.72555,1.7257,1.7249,1.72505,773500000.0
2009-08-28 20:50:00,1.725,1.726,1.725,1.7257,565600000.0
2009-08-28 20:55:00,1.7257,1.72575,1.7252,1.72535,651500000.0
2009-08-28 21:00:00,1.7253,1.72545,1.72495,1.7254,459600000.0
2009-08-28 21:05:00,1.7254,1.72575,1.72525,1.72575,580600000.0
2009-08-28 21:10:00,1.72575,1.72605,1.72545,1.72545,398400000.0
2009-08-28 21:15:00,1.7254,1.72595,1.72535,1.72575,629200000.0
2009-08-28 21:20:00,1.72575,1.7266,1.72565,1.7265,558600000.0
2009-08-28 21:25:00,1.72655,1.7269,1.7262,1.7266,359600000.0
2009-08-28 21:30:00,1.7266,1.72695,1.72595,1.72605,492600000.0
2009-08-28 21:35:00,1.72605,1.72685,1.7259,1.72665,191000000.0
2009-08-28 21:40:00,1.7267,1.72695,1.72595,1.7262,384800000.0
2009-08-28 21:45:00,1.7262,1.7265,1.7258,1.72615,321200000.0
2009-08-28 21:50:00,1.72615,1.72625,1.7256,1.72575,151000000.0
2009-08-28 21:55:00,1.7256,1.726,1.7243,1.7244,174000000.0
2009-08-28 22:00:00,1.72445,1.725,1.7242,1.72485,219600000.0
2009-08-28 22:05:00,1.72495,1.725,1.72465,1.7248,107000000.0
2009-08-28 22:10:00,1.7248,1.72515,1.7243,1.72455,152200000.0
2009-08-28 22:15:00,1.72475,1.725,1.72425,1.7245,158200000.0
2009-08-28 22:20:00,1.72445,1.72465,1.7244,1.72455,53800000.0
2009-08-28 22:25:00,1.72455,1.72465,1.72357,1.72377,104800000.0
2009-08-28 22:30:00,1.72379,1.7244,1.72379,1.7238,172200000.0
2009-08-28 22:35:00,1.7238,1.72435,1.72365,1.72395,121600000.0
2009-08-28 22:40:00,1.7239,1.72405,1.72355,1.72385,80200000.0
2009-08-28 22:45:00,1.72375,1.72395,1.7229,1.72355,47600000.0
2009-08-28 22:50:00,1.72355,1.72375,1.7234,1.7236,72000000.0
2009-08-28 22:55:00,1.72355,1.72405,1.72335,1.724,88000000.0
2009-08-30 23:00:00,1.7227,1.72417,1.7227,1.72315,74600000.0
2009-08-30 23:05:00,1.72244,1.72406,1.72214,1.72285,318800000.0
2009-08-30 23:10:00,1.7228,1.72412,1.7222,1.72305,249400000.0
2009-08-30 23:15:00,1.72295,1.7242,1.72285,1.72399,169500000.0
2009-08-30 23:20:00,1.7239,1.72422,1.7237,1.72414,374900000.0
2009-08-30 23:25:00,1.7237,1.72421,1.72245,1.7229,137200000.0
2009-08-30 23:30:00,1.7229,1.72403,1.72273,1.72305,55000000.0
2009-08-30 23:35:00,1.72305,1.7232,1.72265,1.72315,160500000.0
2009-08-30 23:40:00,1.72276,1.7237,1.72227,1.7237,170900000.0
2009-08-30 23:45:00,1.72365,1.7238,1.72355,1.7237,21000000.0
2009-08-30 23:50:00,1.72301,1.72385,1.72255,1.72385,141600000.0
2009-08-30 23:55:00,1.72323,1.7244,1.72303,1.7243,168200000.0
2009-08-31 00:00:00,1.72425,1.7245,1.72375,1.72425,81800000.0
2009-08-31 00:05:00,1.72425,1.72425,1.72305,1.7235,99000000.0
2009-08-31 00:10:00,1.72355,1.72365,1.72285,1.72305,100000000.0
2009-08-31 00:15:00,1.723,1.72335,1.72265,1.72295,217400000.0
2009-08-31 00:20:00,1.72295,1.72315,1.72235,1.72295,255900000.0
2009-08-31 00:25:00,1.72315,1.7235,1.72235,1.72235,203900000.0
2009-08-31 00:30:00,1.72235,1.7231,1.7223,1.72275,401800000.0
2009-08-31 00:35:00,1.7228,1.72335,1.72275,1.72295,146400000.0
2009-08-31 00:40:00,1.72249,1.72285,1.72135,1.7217,354400000.0
2009-08-31 00:45:00,1.7217,1.72225,1.72145,1.722,251400000.0
2009-08-31 00:50:00,1.722,1.7225,1.7219,1.7224,220300000.0
2009-08-31 00:55:00,1.72235,1.72255,1.7221,1.7222,82700000.0
2009-08-31 01:00:00,1.72225,1.7224,1.72165,1.72175,283600000.0
2009-08-31 01:05:00,1.7217,1.72245,1.72135,1.72245,246900000.0
2009-08-31 01:10:00,1.72245,1.72245,1.72205,1.7222,207600000.0
2009-08-31 01:15:00,1.72215,1.7231,1.7221,1.72275,268800000.0
2009-08-31 01:20:00,1.72275,1.7231,1.72245,1.7231,178800000.0
2009-08-31 01:25:00,1.72325,1.72365,1.723,1.7232,262200000.0
2009-08-31 01:30:00,1.7232,1.7233,1.7227,1.72275,55200000.0
2009-08-31 01:35:00,1.72275,1.7228,1.72225,1.72255,342200000.0
2009-08-31 01:40:00,1.72255,1.72275,1.7219,1.7221,608700000.0
2009-08-31 01:45:00,1.7222,1.72275,1.722,1.72265,299800000.0
2009-08-31 01:50:00,1.72265,1.72375,1.72265,1.7237,203600000.0
2009-08-31 01:55:00,1.7237,1.72375,1.7231,1.72325,439600000.0
2009-08-31 02:00:00,1.7232,1.7239,1.7232,1.72375,510100000.0
2009-08-31 02:05:00,1.7238,1.724,1.72335,1.724,760400000.0
2009-08-31 02:10:00,1.724,1.7252,1.72395,1.72485,649200000.0
2009-08-31 02:15:00,1.72485,1.7252,1.72475,1.7252,320700000.0
2009-08-31 02:20:00,1.7252,1.7257,1.72485,1.7252,317500000.0
2009-08-31 02:25:00,1.7252,1.7255,1.72485,1.7253,303800000.0
2009-08-31 02:30:00,1.7253,1.7256,1.72475,1.72495,390200000.0
2009-08-31 02:35:00,1.725,1.7252,1.7246,1.7249,282800000.0
2009-08-31 02:40:00,1.72495,1.7256,1.72415,1.72525,476000000.0
2009-08-31 02:45:00,1.7253,1.7256,1.725,1.7255,458300000.0
2009-08-31 02:50:00,1.7255,1.72555,1.72465,1.7252,540200000.0
2009-08-31 02:55:00,1.7252,1.72605,1.7248,1.72575,708100000.0
2009-08-31 03:00:00,1.72575,1.726,1.7251,1.72575,523000000.0
2009-08-31 03:05:00,1.72575,1.72575,1.72525,1.7255,314700000.0
2009-08-31 03:10:00,1.7255,1.7259,1.7247,1.72485,586000000.0
2009-08-31 03:15:00,1.7248,1.7254,1.7239,1.7251,559500000.0
2009-08-31 03:20:00,1.72505,1.72535,1.7243,1.7251,598600000.0
2009-08-31 03:25:00,1.72505,1.7252,1.72415,1.72435,701800000.0
2009-08-31 03:30:00,1.7244,1.7246,1.7238,1.7239,583200000.0
2009-08-31 03:35:00,1.7239,1.72395,1.72295,1.72305,499400000.0
2009-08-31 03:40:00,1.7231,1.7231,1.7209,1.7214,914500000.0
2009-08-31 03:45:00,1.7215,1.7218,1.72095,1.72165,418900000.0
2009-08-31 03:50:00,1.72165,1.7217,1.7199,1.72,594200000.0
2009-08-31 03:55:00,1.72,1.7211,1.71965,1.7211,713800000.0
2009-08-31 04:00:00,1.72105,1.7214,1.72015,1.7205,582600000.0
2009-08-31 04:05:00,1.7205,1.7209,1.72035,1.7208,272800000.0
2009-08-31 04:10:00,1.72075,1.7212,1.7205,1.7205,427700000.0
2009-08-31 04:15:00,1.72055,1.72075,1.7204,1.72045,215000000.0
2009-08-31 04:20:00,1.7205,1.7208,1.7202,1.72035,318700000.0
2009-08-31 04:25:00,1.7204,1.72135,1.72025,1.7211,375500000.0
2009-08-31 04:30:00,1.7211,1.72155,1.721,1.72135,393800000.0
2009-08-31 04:35:00,1.7214,1.72165,1.72105,1.72145,460400000.0
2009-08-31 04:40:00,1.72145,1.7215,1.7202,1.7206,385800000.0
2009-08-31 04:45:00,1.7206,1.7217,1.72045,1.7207,483800000.0
2009-08-31 04:50:00,1.7207,1.7217,1.72065,1.7212,323000000.0
2009-08-31 04:55:00,1.72115,1.7214,1.72095,1.7213,473700000.0
2009-08-31 05:00:00,1.7212,1.7216,1.72095,1.7216,362100000.0
2009-08-31 05:05:00,1.72165,1.7218,1.7212,1.7215,253400000.0
2009-08-31 05:10:00,1.7215,1.7217,1.7212,1.72145,300600000.0
2009-08-31 05:15:00,1.7215,1.7216,1.72115,1.7214,375300000.0
2009-08-31 05:20:00,1.72145,1.72175,1.7213,1.72145,442100000.0
2009-08-31 05:25:00,1.7215,1.7217,1.7212,1.72125,478800000.0
2009-08-31 05:30:00,1.7213,1.7215,1.72045,1.72075,434500000.0
2009-08-31 05:35:00,1.7208,1.72165,1.72065,1.72135,367200000.0
2009-08-31 05:40:00,1.72135,1.72145,1.7209,1.7212,513500000.0
2009-08-31 05:45:00,1.7213,1.7215,1.7211,1.7212,357800000.0
2009-08-31 05:50:00,1.7212,1.72125,1.72085,1.7212,300500000.0
2009-08-31 05:55:00,1.7211,1.7218,1.72085,1.72175,548200000.0
2009-08-31 06:00:00,1.7218,1.72205,1.72145,1.72165,378200000.0
2009-08-31 06:05:00,1.7217,1.722,1.72145,1.7217,423000000.0
2009-08-31 06:10:00,1.72175,1.7218,1.72115,1.7214,354500000.0
2009-08-31 06:15:00,1.7214,1.7219,1.72115,1.72185,299400000.0
2009-08-31 06:20:00,1.7218,1.7219,1.72165,1.72175,370600000.0
2009-08-31 06:25:00,1.72175,1.7218,1.72125,1.7217,441700000.0
2009-08-31 06:30:00,1.72175,1.72195,1.72135,1.7215,328200000.0
2009-08-31 06:35:00,1.72145,1.72205,1.7214,1.72185,352600000.0
2009-08-31 06:40:00,1.72185,1.7226,1.7213,1.7224,621400000.0
2009-08-31 06:45:00,1.72245,1.7228,1.72215,1.7223,259000000.0
2009-08-31 06:50:00,1.7223,1.72295,1.7221,1.72265,401000000.0
2009-08-31 06:55:00,1.72265,1.7232,1.7226,1.72275,580700000.0
2009-08-31 07:00:00,1.7226,1.72275,1.72235,1.72275,316700000.0
2009-08-31 07:05:00,1.72275,1.7233,1.72255,1.72285,397000000.0
2009-08-31 07:10:00,1.72285,1.7232,1.72235,1.72315,398000000.0
2009-08-31 07:15:00,1.72315,1.7236,1.7228,1.723,540900000.0
2009-08-31 07:20:00,1.723,1.72315,1.72275,1.7229,445100000.0
2009-08-31 07:25:00,1.7229,1.72315,1.7227,1.7228,276500000.0
2009-08-31 07:30:00,1.72275,1.72305,1.72255,1.72285,230900000.0
2009-08-31 07:35:00,1.72285,1.7232,1.72285,1.72315,290700000.0
2009-08-31 07:40:00,1.7232,1.7237,1.7231,1.7235,437700000.0
2009-08-31 07:45:00,1.72355,1.7236,1.72285,1.72295,699700000.0
2009-08-31 07:50:00,1.72295,1.72315,1.7226,1.72295,667600000.0
2009-08-31 07:55:00,1.72295,1.7233,1.7223,1.723,647700000.0
2009-08-31 08:00:00,1.7228,1.72355,1.722,1.72215,648200000.0
2009-08-31 08:05:00,1.72215,1.7225,1.72125,1.72135,405400000.0
2009-08-31 08:10:00,1.72135,1.72275,1.7209,1.7226,824400000.0
2009-08-31 08:15:00,1.72265,1.72345,1.72165,1.722,1178700000.0
2009-08-31 08:20:00,1.7221,1.72335,1.7218,1.7227,765300000.0
2009-08-31 08:25:00,1.7226,1.7227,1.72155,1.7217,752800000.0
2009-08-31 08:30:00,1.7217,1.72185,1.7209,1.72155,639400000.0
2009-08-31 08:35:00,1.7216,1.7218,1.71955,1.7204,1269000000.0
2009-08-31 08:40:00,1.7204,1.72105,1.7202,1.7203,895900000.0
2009-08-31 08:45:00,1.7203,1.72045,1.7194,1.7198,1008100000.0
2009-08-31 08:50:00,1.7198,1.7206,1.71975,1.72025,677000000.0
2009-08-31 08:55:00,1.7202,1.72115,1.71995,1.7208,793700000.0
2009-08-31 09:00:00,1.7208,1.7221,1.7205,1.7219,1264100000.0
2009-08-31 09:05:00,1.7219,1.7226,1.7213,1.7222,1454000000.0
2009-08-31 09:10:00,1.7222,1.7227,1.72075,1.721,964200000.0
2009-08-31 09:15:00,1.721,1.7214,1.7202,1.72055,984300000.0
2009-08-31 09:20:00,1.72055,1.72085,1.7201,1.72015,875400000.0
2009-08-31 09:25:00,1.72005,1.7201,1.7183,1.7186,952200000.0
2009-08-31 09:30:00,1.7186,1.72005,1.71825,1.71995,849400000.0
2009-08-31 09:35:00,1.7199,1.72115,1.71975,1.7206,451900000.0
2009-08-31 09:40:00,1.7205,1.7207,1.71985,1.7202,543700000.0
2009-08-31 09:45:00,1.7202,1.72085,1.7201,1.72075,478500000.0
2009-08-31 09:50:00,1.72075,1.72095,1.7201,1.72015,379500000.0
2009-08-31 09:55:00,1.7202,1.72075,1.7201,1.72035,374100000.0
2009-08-31 10:00:00,1.7203,1.7204,1.7195,1.7199,479200000.0
2009-08-31 10:05:00,1.7199,1.7203,1.71955,1.72,390600000.0
2009-08-31 10:10:00,1.72,1.7204,1.71965,1.7203,450200000.0
2009-08-31 10:15:00,1.7203,1.72075,1.72015,1.72075,610000000.0
2009-08-31 10:20:00,1.72075,1.7208,1.72025,1.7207,536600000.0
2009-08-31 10:25:00,1.72065,1.7212,1.7204,1.7209,377600000.0
2009-08-31 10:30:00,1.7209,1.72125,1.72055,1.72105,305000000.0
2009-08-31 10:35:00,1.72105,1.72125,1.72095,1.72105,338500000.0
2009-08-31 10:40:00,1.72105,1.72125,1.7199,1.7203,459400000.0
2009-08-31 10:45:00,1.72045,1.72095,1.72005,1.72065,386000000.0
2009-08-31 10:50:00,1.72065,1.7212,1.7203,1.72075,522500000.0
2009-08-31 10:55:00,1.72075,1.72185,1.72075,1.7218,829700000.0
2009-08-31 11:00:00,1.72185,1.72185,1.7205,1.7205,509600000.0
2009-08-31 11:05:00,1.7205,1.72125,1.7202,1.72085,468800000.0
2009-08-31 11:10:00,1.72075,1.72115,1.7202,1.7205,539000000.0
2009-08-31 11:15:00,1.72045,1.7205,1.7195,1.7196,635000000.0
2009-08-31 11:20:00,1.71965,1.7198,1.7193,1.7193,277000000.0
2009-08-31 11:25:00,1.7193,1.7194,1.719,1.71925,457500000.0
2009-08-31 11:30:00,1.71925,1.7195,1.71815,1.7183,425200000.0
2009-08-31 11:35:00,1.7183,1.71855,1.71825,1.7185,330100000.0
2009-08-31 11:40:00,1.7185,1.71895,1.71835,1.7189,343100000.0
2009-08-31 11:45:00,1.7189,1.7199,1.71865,1.7199,404600000.0
2009-08-31 11:50:00,1.7199,1.72045,1.7197,1.71985,371600000.0
2009-08-31 11:55:00,1.71985,1.72,1.7186,1.7192,496900000.0
2009-08-31 12:00:00,1.7192,1.7199,1.7188,1.71895,664100000.0
2009-08-31 12:05:00,1.71915,1.71915,1.7185,1.7188,309000000.0
2009-08-31 12:10:00,1.7187,1.7189,1.71855,1.71865,239900000.0
2009-08-31 12:15:00,1.71865,1.7188,1.71845,1.7186,186200000.0
2009-08-31 12:20:00,1.7186,1.7186,1.7182,1.71845,261300000.0
2009-08-31 12:25:00,1.71845,1.7188,1.7181,1.7186,183500000.0
2009-08-31 12:30:00,1.7186,1.71905,1.7186,1.719,155500000.0
2009-08-31 12:35:00,1.719,1.71955,1.7189,1.7195,471900000.0
2009-08-31 12:40:00,1.71955,1.72015,1.71945,1.71965,399600000.0
2009-08-31 12:45:00,1.7196,1.7203,1.7196,1.71985,330200000.0
2009-08-31 12:50:00,1.71975,1.7199,1.719,1.71975,371700000.0
2009-08-31 12:55:00,1.71975,1.7213,1.71955,1.72125,447000000.0
2009-08-31 13:00:00,1.72125,1.7215,1.7205,1.7205,437200000.0
2009-08-31 13:05:00,1.72045,1.72075,1.72,1.72025,310000000.0
2009-08-31 13:10:00,1.7203,1.72085,1.71975,1.7204,477100000.0
2009-08-31 13:15:00,1.7205,1.7208,1.7201,1.72015,481100000.0
2009-08-31 13:20:00,1.7203,1.72125,1.7202,1.72125,568900000.0
2009-08-31 13:25:00,1.72125,1.7233,1.7211,1.7226,439000000.0
2009-08-31 13:30:00,1.72255,1.7227,1.7219,1.7221,426700000.0
2009-08-31 13:35:00,1.7221,1.72235,1.72105,1.7212,302800000.0
2009-08-31 13:40:00,1.72115,1.72195,1.72085,1.7218,519800000.0
2009-08-31 13:45:00,1.7218,1.72185,1.72105,1.72135,251700000.0
2009-08-31 13:50:00,1.7214,1.7226,1.72135,1.7223,230600000.0
2009-08-31 13:55:00,1.7222,1.72225,1.72145,1.7216,311800000.0
2009-08-31 14:00:00,1.72165,1.72175,1.72025,1.7205,573700000.0
2009-08-31 14:05:00,1.7205,1.72095,1.7203,1.7209,549200000.0
2009-08-31 14:10:00,1.721,1.7213,1.72075,1.7211,535400000.0
2009-08-31 14:15:00,1.721,1.7211,1.72005,1.7207,650300000.0
2009-08-31 14:20:00,1.72065,1.72215,1.7206,1.72205,1061400000.0
2009-08-31 14:25:00,1.722,1.7229,1.722,1.7227,538800000.0
2009-08-31 14:30:00,1.7227,1.7229,1.722,1.7229,742900000.0
2009-08-31 14:35:00,1.723,1.723,1.72205,1.72215,426600000.0
2009-08-31 14:40:00,1.72205,1.7222,1.7214,1.72175,337600000.0
2009-08-31 14:45:00,1.72185,1.7219,1.72145,1.72175,260700000.0
2009-08-31 14:50:00,1.7218,1.72295,1.72165,1.72255,547600000.0
2009-08-31 14:55:00,1.7226,1.72325,1.72245,1.7228,537700000.0
2009-08-31 15:00:00,1.7228,1.7234,1.7224,1.7231,313200000.0
2009-08-31 15:05:00,1.7231,1.7233,1.72225,1.72265,502000000.0
2009-08-31 15:10:00,1.7227,1.723,1.7221,1.7221,598400000.0
2009-08-31 15:15:00,1.72215,1.7225,1.72185,1.722,570600000.0
2009-08-31 15:20:00,1.722,1.7227,1.722,1.7225,422600000.0
2009-08-31 15:25:00,1.72255,1.7228,1.7223,1.72255,480400000.0
2009-08-31 15:30:00,1.7226,1.72305,1.72205,1.72305,930300000.0
2009-08-31 15:35:00,1.72305,1.72365,1.72295,1.72355,990000000.0
2009-08-31 15:40:00,1.72355,1.72375,1.7227,1.72275,932900000.0
2009-08-31 15:45:00,1.72275,1.724,1.72255,1.72325,1092000000.0
2009-08-31 15:50:00,1.72315,1.7241,1.723,1.724,1197900000.0
2009-08-31 15:55:00,1.72415,1.72415,1.72315,1.72345,804800000.0
2009-08-31 16:00:00,1.7234,1.7236,1.7224,1.7236,924800000.0
2009-08-31 16:05:00,1.7236,1.7245,1.7227,1.72355,870600000.0
2009-08-31 16:10:00,1.72355,1.72425,1.7226,1.7228,808700000.0
2009-08-31 16:15:00,1.72275,1.72325,1.72195,1.72195,643400000.0
2009-08-31 16:20:00,1.722,1.7223,1.72075,1.72085,760300000.0
2009-08-31 16:25:00,1.7209,1.721,1.7201,1.72055,676300000.0
2009-08-31 16:30:00,1.72055,1.72065,1.71985,1.72065,762000000.0
2009-08-31 16:35:00,1.7206,1.72085,1.72005,1.7202,636200000.0
2009-08-31 16:40:00,1.7202,1.72105,1.71895,1.71935,577300000.0
2009-08-31 16:45:00,1.71925,1.72045,1.7191,1.72045,1172000000.0
2009-08-31 16:50:00,1.7204,1.7213,1.7204,1.7211,772900000.0
2009-08-31 16:55:00,1.72105,1.7225,1.7206,1.7225,895200000.0
2009-08-31 17:00:00,1.72245,1.7229,1.7216,1.72235,753600000.0
2009-08-31 17:05:00,1.7223,1.72255,1.72135,1.72195,593900000.0
2009-08-31 17:10:00,1.72195,1.72225,1.72155,1.7217,498800000.0
2009-08-31 17:15:00,1.7217,1.7219,1.72145,1.7217,648200000.0
2009-08-31 17:20:00,1.72165,1.72185,1.7215,1.72175,594700000.0
2009-08-31 17:25:00,1.7218,1.7219,1.7215,1.7218,429000000.0
2009-08-31 17:30:00,1.72175,1.7218,1.7212,1.72155,755500000.0
2009-08-31 17:35:00,1.7215,1.72185,1.7211,1.7211,656800000.0
2009-08-31 17:40:00,1.7211,1.7212,1.7208,1.7211,397500000.0
2009-08-31 17:45:00,1.7211,1.72165,1.7209,1.721,470300000.0
2009-08-31 17:50:00,1.721,1.72145,1.7208,1.72125,675400000.0
2009-08-31 17:55:00,1.7213,1.72415,1.72115,1.724,751300000.0
2009-08-31 18:00:00,1.72395,1.72445,1.723,1.7234,1032000000.0
2009-08-31 18:05:00,1.72345,1.7251,1.7234,1.725,990500000.0
2009-08-31 18:10:00,1.725,1.72525,1.72435,1.7244,606100000.0
2009-08-31 18:15:00,1.72445,1.7249,1.72425,1.72445,663900000.0
2009-08-31 18:20:00,1.72445,1.7245,1.7238,1.7239,406500000.0
2009-08-31 18:25:00,1.7239,1.7242,1.7237,1.724,303300000.0
2009-08-31 18:30:00,1.72405,1.72475,1.72395,1.7246,385100000.0
2009-08-31 18:35:00,1.72465,1.7248,1.72425,1.72435,376600000.0
2009-08-31 18:40:00,1.72425,1.7243,1.7238,1.7238,342100000.0
2009-08-31 18:45:00,1.72375,1.72415,1.7235,1.7237,466300000.0
2009-08-31 18:50:00,1.72375,1.7238,1.7232,1.7235,542900000.0
2009-08-31 18:55:00,1.7235,1.7235,1.72235,1.72235,388500000.0
2009-08-31 19:00:00,1.7224,1.72325,1.72225,1.72315,436200000.0
2009-08-31 19:05:00,1.72315,1.7241,1.72315,1.72375,628600000.0
2009-08-31 19:10:00,1.72395,1.72395,1.72315,1.7232,563500000.0
2009-08-31 19:15:00,1.72315,1.72345,1.7229,1.72335,399300000.0
2009-08-31 19:20:00,1.72335,1.7245,1.72325,1.7244,521900000.0
2009-08-31 19:25:00,1.72435,1.72455,1.724,1.72415,497100000.0
2009-08-31 19:30:00,1.72415,1.7243,1.7236,1.7239,372200000.0
2009-08-31 19:35:00,1.7239,1.72415,1.7236,1.7239,658700000.0
2009-08-31 19:40:00,1.724,1.72455,1.7239,1.7243,360700000.0
2009-08-31 19:45:00,1.72435,1.7244,1.724,1.72405,551900000.0
2009-08-31 19:50:00,1.72405,1.7241,1.7236,1.72375,311900000.0
2009-08-31 19:55:00,1.72375,1.7239,1.72355,1.7238,432500000.0
2009-08-31 20:00:00,1.72375,1.7241,1.7237,1.72385,422500000.0
2009-08-31 20:05:00,1.7239,1.7242,1.7236,1.7237,222700000.0
2009-08-31 20:10:00,1.7237,1.7242,1.7236,1.7241,426100000.0
2009-08-31 20:15:00,1.72405,1.7247,1.72405,1.7245,468700000.0
2009-08-31 20:20:00,1.7245,1.7248,1.7242,1.72465,788600000.0
2009-08-31 20:25:00,1.7246,1.7247,1.72425,1.72435,397300000.0
2009-08-31 20:30:00,1.72435,1.7244,1.72405,1.72425,387400000.0
2009-08-31 20:35:00,1.7242,1.72425,1.72375,1.72425,368800000.0
2009-08-31 20:40:00,1.72415,1.7242,1.72365,1.7239,485000000.0
2009-08-31 20:45:00,1.72395,1.72455,1.72375,1.7244,481600000.0
2009-08-31 20:50:00,1.72445,1.7248,1.72425,1.7245,565300000.0
2009-08-31 20:55:00,1.72445,1.7247,1.72295,1.72295,993500000.0
2009-08-31 21:00:00,1.72295,1.7241,1.72255,1.72375,1189700000.0
2009-08-31 21:05:00,1.7237,1.72385,1.72345,1.72355,444400000.0
2009-08-31 21:10:00,1.72355,1.7239,1.7234,1.72375,346800000.0
2009-08-31 21:15:00,1.7238,1.72405,1.7236,1.72385,452300000.0
2009-08-31 21:20:00,1.72385,1.72395,1.72345,1.7238,619200000.0
2009-08-31 21:25:00,1.7238,1.72415,1.72375,1.72395,806100000.0
2009-08-31 21:30:00,1.72395,1.72405,1.7234,1.7237,286500000.0
2009-08-31 21:35:00,1.7237,1.72395,1.72355,1.7236,368700000.0
2009-08-31 21:40:00,1.72365,1.724,1.7236,1.7238,397600000.0
2009-08-31 21:45:00,1.72385,1.72445,1.7237,1.7242,641200000.0
2009-08-31 21:50:00,1.72415,1.7246,1.72395,1.7243,311200000.0
2009-08-31 21:55:00,1.72435,1.7246,1.72355,1.7236,487100000.0
2009-08-31 22:00:00,1.72365,1.7241,1.7232,1.72395,465700000.0
2009-08-31 22:05:00,1.7239,1.72445,1.72345,1.7242,290400000.0
2009-08-31 22:10:00,1.72415,1.7245,1.724,1.7244,384200000.0
2009-08-31 22:15:00,1.7243,1.72495,1.7243,1.72485,138700000.0
2009-08-31 22:20:00,1.7248,1.7249,1.724,1.72435,94700000.0
2009-08-31 22:25:00,1.7243,1.7245,1.72425,1.7245,135100000.0
2009-08-31 22:30:00,1.72455,1.7246,1.7235,1.72425,515700000.0
2009-08-31 22:35:00,1.72425,1.72435,1.7241,1.72435,112100000.0
2009-08-31 22:40:00,1.7246,1.7246,1.72425,1.7245,74600000.0
2009-08-31 22:45:00,1.72445,1.7245,1.7238,1.724,158800000.0
2009-08-31 22:50:00,1.72395,1.7245,1.72385,1.72395,336700000.0
2009-08-31 22:55:00,1.724,1.7246,1.72385,1.7245,237500000.0
2009-08-31 23:00:00,1.72455,1.7251,1.7238,1.72395,102600000.0
2009-08-31 23:05:00,1.72395,1.72435,1.72395,1.72425,70800000.0
2009-08-31 23:10:00,1.72415,1.7246,1.72415,1.72435,123400000.0
2009-08-31 23:15:00,1.72435,1.7247,1.72435,1.72465,92300000.0
2009-08-31 23:20:00,1.7247,1.7247,1.7243,1.7244,53000000.0
2009-08-31 23:25:00,1.72445,1.72475,1.7241,1.72475,87900000.0
2009-08-31 23:30:00,1.72495,1.7251,1.7239,1.72435,309700000.0
2009-08-31 23:35:00,1.72435,1.7247,1.7241,1.7245,144700000.0
2009-08-31 23:40:00,1.72445,1.7245,1.72361,1.72445,108000000.0
2009-08-31 23:45:00,1.72435,1.72445,1.7241,1.72435,150000000.0
2009-08-31 23:50:00,1.72435,1.7249,1.7242,1.7243,134400000.0
2009-08-31 23:55:00,1.7243,1.72505,1.7243,1.7249,114600000.0
2009-09-01 00:00:00,1.7248,1.72485,1.7243,1.7243,148900000.0
2009-09-01 00:05:00,1.7243,1.72435,1.7243,1.7243,24200000.0
2009-09-01 00:10:00,1.7243,1.7245,1.7243,1.7245,46700000.0
2009-09-01 00:15:00,1.72455,1.7248,1.72445,1.7246,96700000.0
2009-09-01 00:20:00,1.7246,1.72495,1.7243,1.7243,100300000.0
2009-09-01 00:25:00,1.7243,1.7243,1.72385,1.7239,50600000.0
2009-09-01 00:30:00,1.7239,1.7239,1.7239,1.7239,24000000.0
2009-09-01 00:35:00,1.7239,1.724,1.7237,1.7239,44200000.0
2009-09-01 00:40:00,1.7239,1.7239,1.7239,1.7239,68500000.0
2009-09-01 00:45:00,1.7239,1.724,1.7234,1.72374,187850000.0
2009-09-01 00:50:00,1.7239,1.72405,1.7239,1.72405,127500000.0
2009-09-01 00:55:00,1.724,1.72405,1.7239,1.724,107850000.0
2009-09-01 01:00:00,1.724,1.7241,1.72385,1.72385,65800000.0
2009-09-01 01:05:00,1.7239,1.72445,1.7238,1.7244,318000000.0
2009-09-01 01:10:00,1.72435,1.72445,1.72395,1.72405,183800000.0
2009-09-01 01:15:00,1.72405,1.7242,1.72385,1.72395,85200000.0
2009-09-01 01:20:00,1.72395,1.724,1.72355,1.7239,123300000.0
2009-09-01 01:25:00,1.72385,1.7242,1.72375,1.72405,97100000.0
2009-09-01 01:30:00,1.7241,1.72425,1.72405,1.72425,53300000.0
2009-09-01 01:35:00,1.7242,1.72425,1.72375,1.724,134800000.0
2009-09-01 01:40:00,1.72405,1.7241,1.7238,1.7239,98200000.0
2009-09-01 01:45:00,1.72385,1.724,1.72345,1.72385,182200000.0
2009-09-01 01:50:00,1.72385,1.7241,1.7237,1.7239,85600000.0
2009-09-01 01:55:00,1.72385,1.72395,1.72365,1.72375,87000000.0
2009-09-01 02:00:00,1.72375,1.7243,1.7235,1.7243,224200000.0
2009-09-01 02:05:00,1.72445,1.72505,1.72385,1.72405,475200000.0
2009-09-01 02:10:00,1.72405,1.72435,1.7239,1.7242,154100000.0
2009-09-01 02:15:00,1.7243,1.7245,1.72415,1.7243,142800000.0
2009-09-01 02:20:00,1.72435,1.72435,1.724,1.7242,243000000.0
2009-09-01 02:25:00,1.72415,1.7244,1.72405,1.72415,248100000.0
2009-09-01 02:30:00,1.72415,1.72415,1.72385,1.72405,252200000.0
2009-09-01 02:35:00,1.724,1.7242,1.7239,1.7241,299200000.0
2009-09-01 02:40:00,1.7241,1.72415,1.7239,1.7239,246100000.0
2009-09-01 02:45:00,1.7239,1.72405,1.72255,1.72355,258800000.0
2009-09-01 02:50:00,1.72355,1.72395,1.72305,1.72305,325200000.0
2009-09-01 02:55:00,1.72305,1.72305,1.7223,1.72285,507600000.0
2009-09-01 03:00:00,1.72285,1.7232,1.72235,1.72255,676600000.0
2009-09-01 03:05:00,1.7226,1.72305,1.72245,1.7228,563000000.0
2009-09-01 03:10:00,1.7228,1.7234,1.7228,1.7232,353800000.0
2009-09-01 03:15:00,1.72315,1.72335,1.72295,1.72315,155200000.0
2009-09-01 03:20:00,1.72315,1.7232,1.72285,1.72295,256700000.0
2009-09-01 03:25:00,1.7229,1.7231,1.72265,1.7227,269600000.0
2009-09-01 03:30:00,1.7227,1.7237,1.72265,1.7235,399800000.0
2009-09-01 03:35:00,1.72355,1.72395,1.7233,1.72345,720200000.0
2009-09-01 03:40:00,1.7235,1.72355,1.7226,1.7229,264500000.0
2009-09-01 03:45:00,1.72285,1.7238,1.7228,1.72365,383300000.0
2009-09-01 03:50:00,1.7237,1.7238,1.72325,1.72365,478400000.0
2009-09-01 03:55:00,1.72375,1.72395,1.7233,1.72335,268700000.0
2009-09-01 04:00:00,1.7234,1.724,1.72335,1.7237,210800000.0
2009-09-01 04:05:00,1.7237,1.7238,1.72355,1.7237,190500000.0
2009-09-01 04:10:00,1.7237,1.7238,1.72335,1.72365,360600000.0
2009-09-01 04:15:00,1.7237,1.7241,1.72325,1.72345,206300000.0
2009-09-01 04:20:00,1.7235,1.72355,1.72325,1.72345,194100000.0
2009-09-01 04:25:00,1.72335,1.7235,1.7223,1.72275,220800000.0
2009-09-01 04:30:00,1.7227,1.72285,1.7223,1.72255,182500000.0
2009-09-01 04:35:00,1.72255,1.723,1.72235,1.72285,152500000.0
2009-09-01 04:40:00,1.7229,1.72325,1.72275,1.7232,195000000.0
2009-09-01 04:45:00,1.7232,1.72325,1.72305,1.7232,74400000.0
2009-09-01 04:50:00,1.72315,1.72355,1.7231,1.72345,318600000.0
2009-09-01 04:55:00,1.72345,1.72355,1.7231,1.7232,357100000.0
2009-09-01 05:00:00,1.7232,1.7233,1.7229,1.72315,200600000.0
2009-09-01 05:05:00,1.72315,1.72355,1.72305,1.72355,461100000.0
2009-09-01 05:10:00,1.7236,1.7237,1.72345,1.72355,268600000.0
2009-09-01 05:15:00,1.72355,1.72375,1.72345,1.72365,219100000.0
2009-09-01 05:20:00,1.72365,1.72395,1.7234,1.7239,705400000.0
2009-09-01 05:25:00,1.7239,1.72405,1.7236,1.72365,380800000.0
2009-09-01 05:30:00,1.7237,1.7239,1.72355,1.7238,319300000.0
2009-09-01 05:35:00,1.7238,1.72405,1.7229,1.72375,1136600000.0
2009-09-01 05:40:00,1.7238,1.7239,1.7232,1.72345,552600000.0
2009-09-01 05:45:00,1.72345,1.7236,1.7232,1.7235,323700000.0
2009-09-01 05:50:00,1.7235,1.72355,1.723,1.7231,275000000.0
2009-09-01 05:55:00,1.7231,1.7233,1.723,1.7233,187100000.0
2009-09-01 06:00:00,1.72325,1.7235,1.72305,1.72325,268000000.0
2009-09-01 06:05:00,1.7232,1.72385,1.72295,1.72385,270800000.0
2009-09-01 06:10:00,1.7238,1.72415,1.7231,1.72355,500900000.0
2009-09-01 06:15:00,1.7236,1.72385,1.72325,1.72325,298500000.0
2009-09-01 06:20:00,1.72335,1.7237,1.7232,1.7233,233600000.0
2009-09-01 06:25:00,1.72325,1.7235,1.72315,1.7234,232500000.0
2009-09-01 06:30:00,1.7234,1.7236,1.7227,1.7233,513000000.0
2009-09-01 06:35:00,1.7233,1.7235,1.72275,1.723,385400000.0
2009-09-01 06:40:00,1.723,1.72325,1.72285,1.7231,321900000.0
2009-09-01 06:45:00,1.7231,1.7235,1.72285,1.72335,365700000.0
2009-09-01 06:50:00,1.72335,1.7241,1.72325,1.7241,291000000.0
2009-09-01 06:55:00,1.7241,1.7241,1.7236,1.72375,264400000.0
2009-09-01 07:00:00,1.7238,1.72435,1.72375,1.72395,336400000.0
2009-09-01 07:05:00,1.72395,1.72405,1.72365,1.72375,228400000.0
2009-09-01 07:10:00,1.72375,1.7243,1.72345,1.7236,295200000.0
2009-09-01 07:15:00,1.72355,1.72435,1.72345,1.7238,327500000.0
2009-09-01 07:20:00,1.72385,1.72395,1.72325,1.72335,209000000.0
2009-09-01 07:25:00,1.72335,1.72355,1.7231,1.7232,153200000.0
2009-09-01 07:30:00,1.72325,1.7235,1.72305,1.7235,251900000.0
2009-09-01 07:35:00,1.72345,1.7241,1.72345,1.72405,357600000.0
2009-09-01 07:40:00,1.72405,1.7242,1.7238,1.7241,305900000.0
2009-09-01 07:45:00,1.7241,1.7241,1.72235,1.7232,466200000.0
2009-09-01 07:50:00,1.72325,1.7238,1.723,1.7234,234400000.0
2009-09-01 07:55:00,1.72345,1.7237,1.72235,1.72275,482500000.0
2009-09-01 08:00:00,1.72275,1.723,1.7206,1.72195,772600000.0
2009-09-01 08:05:00,1.72195,1.7242,1.72155,1.72395,552400000.0
2009-09-01 08:10:00,1.7239,1.724,1.72315,1.72365,640300000.0
2009-09-01 08:15:00,1.72365,1.72405,1.72325,1.72355,439500000.0
2009-09-01 08:20:00,1.72355,1.72465,1.7233,1.72425,506700000.0
2009-09-01 08:25:00,1.72445,1.72605,1.72415,1.72505,503800000.0
2009-09-01 08:30:00,1.72505,1.72505,1.7242,1.7244,488800000.0
2009-09-01 08:35:00,1.72435,1.7249,1.72405,1.7249,517900000.0
2009-09-01 08:40:00,1.72485,1.72485,1.7234,1.7234,410300000.0
2009-09-01 08:45:00,1.7234,1.7238,1.72285,1.7231,448000000.0
2009-09-01 08:50:00,1.72315,1.72575,1.72315,1.72545,591200000.0
2009-09-01 08:55:00,1.7254,1.7257,1.72455,1.7252,631200000.0
2009-09-01 09:00:00,1.7252,1.7254,1.72455,1.7254,871900000.0
2009-09-01 09:05:00,1.7254,1.72735,1.72535,1.7273,753100000.0
2009-09-01 09:10:00,1.72725,1.72805,1.7271,1.7277,745500000.0
2009-09-01 09:15:00,1.72775,1.7285,1.7269,1.7284,866900000.0
2009-09-01 09:20:00,1.7284,1.72855,1.72775,1.72845,597800000.0
2009-09-01 09:25:00,1.7285,1.7285,1.7279,1.72835,590000000.0
2009-09-01 09:30:00,1.7282,1.72835,1.72775,1.72805,450900000.0
2009-09-01 09:35:00,1.72805,1.72875,1.72795,1.7284,512200000.0
2009-09-01 09:40:00,1.7284,1.7297,1.7284,1.729,712300000.0
2009-09-01 09:45:00,1.729,1.7292,1.72745,1.7275,464000000.0
2009-09-01 09:50:00,1.7275,1.72795,1.72735,1.72745,733100000.0
2009-09-01 09:55:00,1.7273,1.72795,1.727,1.7278,1296300000.0
2009-09-01 10:00:00,1.7277,1.72805,1.7274,1.7279,702700000.0
2009-09-01 10:05:00,1.7279,1.72875,1.7277,1.7284,756600000.0
2009-09-01 10:10:00,1.72835,1.72845,1.727,1.72735,715700000.0
2009-09-01 10:15:00,1.7273,1.7275,1.7265,1.72685,971200000.0
2009-09-01 10:20:00,1.7269,1.7279,1.72685,1.7276,580100000.0
2009-09-01 10:25:00,1.7276,1.7277,1.72155,1.72195,919300000.0
2009-09-01 10:30:00,1.72205,1.72205,1.71895,1.7203,1245100000.0
2009-09-01 10:35:00,1.7204,1.721,1.71975,1.7209,867300000.0
2009-09-01 10:40:00,1.7208,1.72085,1.71955,1.7197,563800000.0
2009-09-01 10:45:00,1.7198,1.72,1.7171,1.71775,704900000.0
2009-09-01 10:50:00,1.7177,1.71825,1.71735,1.7174,580300000.0
2009-09-01 10:55:00,1.71735,1.7176,1.71665,1.71735,582000000.0
2009-09-01 11:00:00,1.71745,1.718,1.716,1.7162,654900000.0
2009-09-01 11:05:00,1.7162,1.71685,1.7158,1.7164,546200000.0
2009-09-01 11:10:00,1.7164,1.7169,1.7157,1.7164,605400000.0
2009-09-01 11:15:00,1.71635,1.71695,1.71605,1.7166,515300000.0
2009-09-01 11:20:00,1.7166,1.7181,1.7166,1.71785,623000000.0
2009-09-01 11:25:00,1.71785,1.71835,1.7169,1.71695,710300000.0
2009-09-01 11:30:00,1.71695,1.7174,1.71615,1.717,786400000.0
2009-09-01 11:35:00,1.71695,1.7182,1.7169,1.718,702900000.0
2009-09-01 11:40:00,1.718,1.7186,1.71785,1.7184,673200000.0
2009-09-01 11:45:00,1.7184,1.7189,1.71725,1.7174,530600000.0
2009-09-01 11:50:00,1.71745,1.7183,1.71715,1.7181,433300000.0
2009-09-01 11:55:00,1.71815,1.71855,1.71715,1.71725,558800000.0
2009-09-01 12:00:00,1.7172,1.7174,1.71695,1.71695,359400000.0
2009-09-01 12:05:00,1.71695,1.71765,1.7169,1.7175,679500000.0
2009-09-01 12:10:00,1.71745,1.719,1.71745,1.7188,711600000.0
2009-09-01 12:15:00,1.7189,1.71955,1.71885,1.71895,463800000.0
2009-09-01 12:20:00,1.719,1.71945,1.71875,1.71915,410100000.0
2009-09-01 12:25:00,1.71915,1.71935,1.71885,1.71935,442700000.0
2009-09-01 12:30:00,1.71935,1.71945,1.719,1.71915,350800000.0
2009-09-01 12:35:00,1.71915,1.7199,1.7188,1.7192,616400000.0
2009-09-01 12:40:00,1.7192,1.71925,1.7185,1.71865,378200000.0
2009-09-01 12:45:00,1.71865,1.7192,1.71855,1.71915,339300000.0
2009-09-01 12:50:00,1.71915,1.7195,1.7187,1.71895,507900000.0
2009-09-01 12:55:00,1.71895,1.71915,1.7182,1.71865,857200000.0
2009-09-01 13:00:00,1.71865,1.71955,1.7185,1.7193,866500000.0
2009-09-01 13:05:00,1.71925,1.7195,1.71865,1.71895,612700000.0
2009-09-01 13:10:00,1.71895,1.7195,1.7185,1.7189,641200000.0
2009-09-01 13:15:00,1.71885,1.71985,1.7187,1.7195,514600000.0
2009-09-01 13:20:00,1.7195,1.72,1.7191,1.71935,506800000.0
2009-09-01 13:25:00,1.7193,1.72035,1.7193,1.71995,621300000.0
2009-09-01 13:30:00,1.72,1.72,1.7192,1.71975,299100000.0
2009-09-01 13:35:00,1.7198,1.7201,1.7196,1.7197,376600000.0
2009-09-01 13:40:00,1.7196,1.7198,1.7182,1.71845,482500000.0
2009-09-01 13:45:00,1.7184,1.7193,1.7184,1.7191,410400000.0
2009-09-01 13:50:00,1.71915,1.71935,1.7187,1.7189,453800000.0
2009-09-01 13:55:00,1.71885,1.7194,1.7187,1.71895,411300000.0
2009-09-01 14:00:00,1.7189,1.71995,1.71885,1.71955,465200000.0
2009-09-01 14:05:00,1.71955,1.71985,1.71925,1.7196,375600000.0
2009-09-01 14:10:00,1.7196,1.7196,1.7185,1.71895,485900000.0
2009-09-01 14:15:00,1.7188,1.719,1.71815,1.71885,628400000.0
2009-09-01 14:20:00,1.71885,1.71885,1.71835,1.71845,857900000.0
2009-09-01 14:25:00,1.71835,1.71845,1.7175,1.71775,544900000.0
2009-09-01 14:30:00,1.71775,1.7186,1.7176,1.7181,563900000.0
2009-09-01 14:35:00,1.71815,1.71855,1.71795,1.71805,572300000.0
2009-09-01 14:40:00,1.7181,1.7184,1.71785,1.7182,560700000.0
2009-09-01 14:45:00,1.7181,1.7184,1.7179,1.71815,481900000.0
2009-09-01 14:50:00,1.7182,1.7183,1.71735,1.7175,355100000.0
2009-09-01 14:55:00,1.71755,1.7178,1.71725,1.71735,466900000.0
2009-09-01 15:00:00,1.7174,1.7174,1.7157,1.7165,826100000.0
2009-09-01 15:05:00,1.7166,1.7177,1.7165,1.7168,805000000.0
2009-09-01 15:10:00,1.7168,1.71705,1.71635,1.7166,1046000000.0
2009-09-01 15:15:00,1.7167,1.7176,1.7165,1.7171,763800000.0
2009-09-01 15:20:00,1.71705,1.71715,1.71615,1.7162,1014600000.0
2009-09-01 15:25:00,1.71635,1.7169,1.71595,1.7169,727800000.0
2009-09-01 15:30:00,1.71675,1.7173,1.7164,1.7166,570400000.0
2009-09-01 15:35:00,1.7165,1.71725,1.7162,1.7163,763400000.0
2009-09-01 15:40:00,1.7164,1.71765,1.71625,1.7174,861900000.0
2009-09-01 15:45:00,1.7174,1.7187,1.7174,1.71865,637200000.0
2009-09-01 15:50:00,1.7186,1.7187,1.71785,1.71785,775300000.0
2009-09-01 15:55:00,1.71785,1.7181,1.71645,1.71645,899900000.0
2009-09-01 16:00:00,1.71645,1.72,1.7164,1.7193,1037900000.0
2009-09-01 16:05:00,1.7193,1.7195,1.71795,1.7184,769900000.0
2009-09-01 16:10:00,1.71845,1.71915,1.71775,1.7181,725200000.0
2009-09-01 16:15:00,1.7181,1.71855,1.71745,1.7184,731800000.0
2009-09-01 16:20:00,1.7184,1.71845,1.7175,1.71765,779100000.0
2009-09-01 16:25:00,1.71765,1.71865,1.71765,1.7185,700400000.0
2009-09-01 16:30:00,1.7186,1.7193,1.7182,1.71895,616200000.0
2009-09-01 16:35:00,1.71895,1.71925,1.7183,1.7184,552000000.0
2009-09-01 16:40:00,1.71845,1.71855,1.71745,1.7176,475700000.0
2009-09-01 16:45:00,1.7176,1.71835,1.7169,1.7176,558600000.0
2009-09-01 16:50:00,1.71765,1.71785,1.717,1.7176,603800000.0
2009-09-01 16:55:00,1.7176,1.7186,1.71735,1.7185,730700000.0
2009-09-01 17:00:00,1.7185,1.7189,1.71815,1.71835,574400000.0
2009-09-01 17:05:00,1.7183,1.71895,1.71775,1.7187,645300000.0
2009-09-01 17:10:00,1.7187,1.719,1.71815,1.71835,925100000.0
2009-09-01 17:15:00,1.71835,1.71905,1.7176,1.7186,1102700000.0
2009-09-01 17:20:00,1.71865,1.71985,1.71835,1.7198,1204600000.0
2009-09-01 17:25:00,1.7199,1.72175,1.71975,1.72005,1430300000.0
2009-09-01 17:30:00,1.71995,1.7215,1.71965,1.7199,1251000000.0
2009-09-01 17:35:00,1.7199,1.72145,1.71965,1.72045,1371000000.0
2009-09-01 17:40:00,1.72045,1.72085,1.71965,1.7205,1149100000.0
2009-09-01 17:45:00,1.7205,1.72105,1.72005,1.7202,1071300000.0
2009-09-01 17:50:00,1.7202,1.72245,1.7202,1.72245,1081300000.0
2009-09-01 17:55:00,1.7224,1.7229,1.7216,1.7222,1041800000.0
2009-09-01 18:00:00,1.7222,1.723,1.7214,1.7226,1104300000.0
2009-09-01 18:05:00,1.7226,1.7228,1.7215,1.7216,972500000.0
2009-09-01 18:10:00,1.7216,1.7227,1.72115,1.72145,1044300000.0
2009-09-01 18:15:00,1.7214,1.7214,1.7207,1.72095,590000000.0
2009-09-01 18:20:00,1.72095,1.72175,1.72055,1.72095,809900000.0
2009-09-01 18:25:00,1.721,1.7227,1.72085,1.72245,1193800000.0
2009-09-01 18:30:00,1.72245,1.72245,1.72135,1.72165,774600000.0
2009-09-01 18:35:00,1.7216,1.7232,1.7216,1.7229,1181100000.0
2009-09-01 18:40:00,1.72285,1.72345,1.72245,1.72295,746900000.0
2009-09-01 18:45:00,1.72295,1.72345,1.7229,1.7229,813000000.0
2009-09-01 18:50:00,1.7229,1.72335,1.7222,1.72235,649300000.0
2009-09-01 18:55:00,1.7224,1.7232,1.72225,1.72225,477700000.0
2009-09-01 19:00:00,1.7222,1.72235,1.7214,1.72145,476700000.0
2009-09-01 19:05:00,1.7214,1.72155,1.7206,1.7212,717800000.0
2009-09-01 19:10:00,1.7213,1.72135,1.7205,1.72095,636700000.0
2009-09-01 19:15:00,1.721,1.72545,1.7206,1.72365,1480400000.0
2009-09-01 19:20:00,1.72365,1.72375,1.7222,1.7232,1295100000.0
2009-09-01 19:25:00,1.7232,1.72325,1.722,1.72235,1229200000.0
2009-09-01 19:30:00,1.72235,1.7227,1.7217,1.72255,1441400000.0
2009-09-01 19:35:00,1.72255,1.7228,1.72185,1.722,800100000.0
2009-09-01 19:40:00,1.722,1.7221,1.72155,1.7216,731800000.0
2009-09-01 19:45:00,1.72155,1.7221,1.72155,1.722,562500000.0
2009-09-01 19:50:00,1.722,1.72255,1.7218,1.7224,523900000.0
2009-09-01 19:55:00,1.7224,1.72295,1.7216,1.7223,820000000.0
2009-09-01 20:00:00,1.7223,1.72265,1.72155,1.72175,694700000.0
2009-09-01 20:05:00,1.72175,1.7227,1.72175,1.72255,560800000.0
2009-09-01 20:10:00,1.7226,1.72335,1.72195,1.7222,563200000.0
2009-09-01 20:15:00,1.72225,1.7227,1.72205,1.7222,452300000.0
2009-09-01 20:20:00,1.7222,1.72325,1.722,1.72325,787400000.0
2009-09-01 20:25:00,1.7233,1.7245,1.7232,1.72425,487100000.0
2009-09-01 20:30:00,1.7242,1.7243,1.72375,1.72405,563800000.0
2009-09-01 20:35:00,1.7241,1.72475,1.7239,1.72445,827100000.0
2009-09-01 20:40:00,1.72445,1.7246,1.72365,1.72375,775300000.0
2009-09-01 20:45:00,1.7238,1.7239,1.72305,1.72335,421800000.0
2009-09-01 20:50:00,1.72335,1.72385,1.72295,1.72365,638300000.0
2009-09-01 20:55:00,1.7236,1.7237,1.7227,1.72305,511200000.0
2009-09-01 21:00:00,1.72305,1.72365,1.7228,1.7235,850200000.0
2009-09-01 21:05:00,1.72355,1.7237,1.72295,1.72295,949900000.0
2009-09-01 21:10:00,1.723,1.7237,1.7228,1.7232,1440200000.0
2009-09-01 21:15:00,1.7232,1.7239,1.7231,1.72365,520500000.0
2009-09-01 21:20:00,1.72365,1.72365,1.72265,1.72305,962300000.0
2009-09-01 21:25:00,1.723,1.7232,1.722,1.72255,1095700000.0
2009-09-01 21:30:00,1.7225,1.72285,1.72215,1.72275,972100000.0
2009-09-01 21:35:00,1.7228,1.7232,1.7225,1.72315,818100000.0
2009-09-01 21:40:00,1.7231,1.7231,1.7226,1.72275,461600000.0
2009-09-01 21:45:00,1.7228,1.72285,1.72225,1.72245,403000000.0
2009-09-01 21:50:00,1.7225,1.72285,1.7223,1.7227,666500000.0
2009-09-01 21:55:00,1.7227,1.7229,1.72205,1.7224,769100000.0
2009-09-01 22:00:00,1.72235,1.72285,1.72205,1.72235,310500000.0
2009-09-01 22:05:00,1.7224,1.72295,1.72205,1.7223,203300000.0
2009-09-01 22:10:00,1.7222,1.72265,1.7221,1.7223,176600000.0
2009-09-01 22:15:00,1.7222,1.72285,1.7222,1.7224,215600000.0
2009-09-01 22:20:00,1.7224,1.72275,1.7221,1.72215,105800000.0
2009-09-01 22:25:00,1.7221,1.7223,1.7219,1.72195,78400000.0
2009-09-01 22:30:00,1.72195,1.7222,1.72155,1.722,160150000.0
2009-09-01 22:35:00,1.7221,1.7228,1.72195,1.7221,261300000.0
2009-09-01 22:40:00,1.72205,1.72205,1.7216,1.72175,178800000.0
2009-09-01 22:45:00,1.72175,1.72185,1.7215,1.7215,201000000.0
2009-09-01 22:50:00,1.7215,1.722,1.72105,1.7215,267700000.0
2009-09-01 22:55:00,1.7215,1.72195,1.7215,1.72185,127900000.0
2009-09-01 23:00:00,1.72185,1.722,1.72185,1.72185,18700000.0
2009-09-01 23:05:00,1.72185,1.72225,1.72185,1.7221,124600000.0
2009-09-01 23:10:00,1.72225,1.7224,1.72185,1.7223,186550000.0
2009-09-01 23:15:00,1.72235,1.72275,1.72225,1.72255,186400000.0
2009-09-01 23:20:00,1.72255,1.7228,1.7219,1.72215,221900000.0
2009-09-01 23:25:00,1.72215,1.7233,1.72215,1.7223,180700000.0
2009-09-01 23:30:00,1.7223,1.72235,1.7219,1.7219,67450000.0
2009-09-01 23:35:00,1.7219,1.72225,1.72105,1.72225,228550000.0
2009-09-01 23:40:00,1.72235,1.72255,1.7211,1.7215,92600000.0
2009-09-01 23:45:00,1.7216,1.7222,1.7214,1.72205,168500000.0
2009-09-01 23:50:00,1.722,1.7221,1.7218,1.72195,53000000.0
2009-09-01 23:55:00,1.72195,1.72215,1.7214,1.7214,90500000.0
2009-09-02 00:00:00,1.7211,1.72185,1.7211,1.7218,160700000.0
2009-09-02 00:05:00,1.72175,1.7219,1.7216,1.7218,68500000.0
2009-09-02 00:10:00,1.72185,1.7221,1.7218,1.72195,67500000.0
2009-09-02 00:15:00,1.722,1.7221,1.7216,1.722,92700000.0
2009-09-02 00:20:00,1.72205,1.72245,1.722,1.72215,57900000.0
2009-09-02 00:25:00,1.7222,1.72235,1.72184,1.72215,131800000.0
2009-09-02 00:30:00,1.7223,1.72255,1.7221,1.72255,96200000.0
2009-09-02 00:35:00,1.7225,1.7225,1.72215,1.72235,97100000.0
2009-09-02 00:40:00,1.72235,1.7224,1.72195,1.7221,77200000.0
2009-09-02 00:45:00,1.72215,1.72215,1.7214,1.7215,117500000.0
2009-09-02 00:50:00,1.7216,1.722,1.7215,1.72155,82500000.0
2009-09-02 00:55:00,1.72155,1.72195,1.7215,1.7218,231500000.0
2009-09-02 01:00:00,1.72185,1.72195,1.7214,1.7217,188200000.0
2009-09-02 01:05:00,1.72175,1.72195,1.7212,1.7213,141000000.0
2009-09-02 01:10:00,1.7213,1.7213,1.72065,1.7213,103500000.0
2009-09-02 01:15:00,1.72055,1.7216,1.72055,1.72095,249300000.0
2009-09-02 01:20:00,1.72095,1.72135,1.7203,1.7206,260800000.0
2009-09-02 01:25:00,1.7206,1.72095,1.7204,1.7205,268300000.0
2009-09-02 01:30:00,1.72055,1.7208,1.71935,1.71965,286700000.0
2009-09-02 01:35:00,1.7197,1.7199,1.71875,1.7198,264100000.0
2009-09-02 01:40:00,1.71965,1.71995,1.7189,1.7195,293400000.0
2009-09-02 01:45:00,1.71945,1.7195,1.7188,1.7191,392800000.0
2009-09-02 01:50:00,1.7191,1.7196,1.7189,1.71905,266600000.0
2009-09-02 01:55:00,1.719,1.7198,1.719,1.7198,187300000.0
2009-09-02 02:00:00,1.7199,1.7201,1.7193,1.71995,494700000.0
2009-09-02 02:05:00,1.71995,1.72045,1.7198,1.7201,601500000.0
2009-09-02 02:10:00,1.72005,1.7207,1.71965,1.7203,227700000.0
2009-09-02 02:15:00,1.7202,1.72075,1.71995,1.7203,441500000.0
2009-09-02 02:20:00,1.7203,1.7211,1.7201,1.7207,293800000.0
2009-09-02 02:25:00,1.7207,1.7212,1.7206,1.7209,307800000.0
2009-09-02 02:30:00,1.72085,1.72165,1.7208,1.72135,309300000.0
2009-09-02 02:35:00,1.72135,1.72145,1.72095,1.72115,166300000.0
2009-09-02 02:40:00,1.72115,1.7217,1.7211,1.72155,205900000.0
2009-09-02 02:45:00,1.72155,1.72175,1.72135,1.7214,469100000.0
2009-09-02 02:50:00,1.7214,1.7221,1.7212,1.7219,719500000.0
2009-09-02 02:55:00,1.72185,1.72215,1.7216,1.72195,624700000.0
2009-09-02 03:00:00,1.722,1.72225,1.72155,1.7218,398800000.0
2009-09-02 03:05:00,1.7218,1.72215,1.7216,1.7216,463000000.0
2009-09-02 03:10:00,1.72165,1.72205,1.72145,1.72155,265200000.0
2009-09-02 03:15:00,1.7215,1.722,1.72145,1.7218,234000000.0
2009-09-02 03:20:00,1.72185,1.72195,1.72155,1.72165,289000000.0
2009-09-02 03:25:00,1.72155,1.72185,1.72145,1.7218,213000000.0
2009-09-02 03:30:00,1.7217,1.72335,1.7216,1.7222,715400000.0
2009-09-02 03:35:00,1.72215,1.72285,1.72205,1.7222,379900000.0
2009-09-02 03:40:00,1.72225,1.72235,1.72175,1.72215,303000000.0
2009-09-02 03:45:00,1.72215,1.72275,1.72205,1.72245,394600000.0
2009-09-02 03:50:00,1.72255,1.7229,1.7223,1.7227,353300000.0
2009-09-02 03:55:00,1.7227,1.72285,1.72225,1.72255,245200000.0
2009-09-02 04:00:00,1.7225,1.72275,1.72235,1.72275,303000000.0
2009-09-02 04:05:00,1.72275,1.7231,1.72255,1.7231,224700000.0
2009-09-02 04:10:00,1.72305,1.7231,1.7227,1.72295,199700000.0
2009-09-02 04:15:00,1.723,1.72325,1.72255,1.7228,267000000.0
2009-09-02 04:20:00,1.7228,1.723,1.72255,1.72285,185800000.0
2009-09-02 04:25:00,1.72275,1.7234,1.72275,1.7232,289000000.0
2009-09-02 04:30:00,1.72325,1.72325,1.72265,1.72275,243600000.0
2009-09-02 04:35:00,1.7228,1.7234,1.72275,1.7232,213300000.0
2009-09-02 04:40:00,1.72325,1.7234,1.72255,1.72285,253800000.0
2009-09-02 04:45:00,1.72285,1.7233,1.72225,1.7223,219500000.0
2009-09-02 04:50:00,1.7223,1.7227,1.72215,1.72215,232000000.0
2009-09-02 04:55:00,1.72215,1.72285,1.72215,1.7226,261700000.0
2009-09-02 05:00:00,1.72265,1.72295,1.7224,1.7228,298300000.0
2009-09-02 05:05:00,1.72285,1.7234,1.7221,1.72245,345600000.0
2009-09-02 05:10:00,1.7224,1.72265,1.7221,1.7226,196300000.0
2009-09-02 05:15:00,1.72255,1.72265,1.72205,1.72215,137600000.0
2009-09-02 05:20:00,1.7222,1.7226,1.72185,1.72235,398400000.0
2009-09-02 05:25:00,1.7223,1.7227,1.72215,1.7224,286600000.0
2009-09-02 05:30:00,1.7225,1.7238,1.7225,1.7235,427300000.0
2009-09-02 05:35:00,1.7235,1.72355,1.7229,1.723,184000000.0
2009-09-02 05:40:00,1.723,1.7232,1.7229,1.72305,59000000.0
2009-09-02 05:45:00,1.72305,1.72315,1.72255,1.7228,197500000.0
2009-09-02 05:50:00,1.7228,1.723,1.7223,1.723,150400000.0
2009-09-02 05:55:00,1.72295,1.72305,1.72265,1.723,209400000.0
2009-09-02 06:00:00,1.723,1.72305,1.7224,1.7225,321800000.0
2009-09-02 06:05:00,1.7225,1.7231,1.7225,1.7227,276400000.0
2009-09-02 06:10:00,1.7227,1.7232,1.72265,1.723,244400000.0
2009-09-02 06:15:00,1.7229,1.7233,1.7229,1.7232,136000000.0
2009-09-02 06:20:00,1.7232,1.72365,1.7227,1.72285,278000000.0
2009-09-02 06:25:00,1.72275,1.7239,1.7227,1.72365,253400000.0
2009-09-02 06:30:00,1.72365,1.72365,1.72255,1.723,271800000.0
2009-09-02 06:35:00,1.72305,1.7245,1.723,1.7244,344000000.0
2009-09-02 06:40:00,1.7245,1.72525,1.7244,1.7252,213000000.0
2009-09-02 06:45:00,1.7252,1.7256,1.7251,1.7256,166700000.0
2009-09-02 06:50:00,1.72555,1.7256,1.725,1.7253,161700000.0
2009-09-02 06:55:00,1.72535,1.72535,1.72475,1.7248,160700000.0
2009-09-02 07:00:00,1.72475,1.7251,1.7247,1.7249,118000000.0
2009-09-02 07:05:00,1.72495,1.72505,1.72435,1.7244,183300000.0
2009-09-02 07:10:00,1.7245,1.7245,1.72355,1.72375,258400000.0
2009-09-02 07:15:00,1.72375,1.724,1.7234,1.7236,306000000.0
2009-09-02 07:20:00,1.7236,1.72365,1.72295,1.7232,254000000.0
2009-09-02 07:25:00,1.7231,1.7237,1.7228,1.7236,251600000.0
2009-09-02 07:30:00,1.7236,1.72375,1.72305,1.7234,209400000.0
2009-09-02 07:35:00,1.72345,1.7238,1.72295,1.7237,225400000.0
2009-09-02 07:40:00,1.7237,1.724,1.723,1.7231,282500000.0
2009-09-02 07:45:00,1.7232,1.7234,1.723,1.72305,201100000.0
2009-09-02 07:50:00,1.72305,1.72315,1.722,1.72255,314500000.0
2009-09-02 07:55:00,1.7227,1.7227,1.72175,1.72245,417700000.0
2009-09-02 08:00:00,1.7225,1.72325,1.7225,1.72295,496600000.0
2009-09-02 08:05:00,1.723,1.7239,1.7227,1.7233,390000000.0
2009-09-02 08:10:00,1.72315,1.7251,1.723,1.72485,557600000.0
2009-09-02 08:15:00,1.72485,1.7254,1.7241,1.7242,547900000.0
2009-09-02 08:20:00,1.72425,1.72525,1.72395,1.72405,563600000.0
2009-09-02 08:25:00,1.7241,1.7247,1.72375,1.7244,364700000.0
2009-09-02 08:30:00,1.7244,1.7246,1.72395,1.72405,439800000.0
2009-09-02 08:35:00,1.72415,1.72445,1.7233,1.7244,434400000.0
2009-09-02 08:40:00,1.72435,1.725,1.72275,1.7228,698100000.0
2009-09-02 08:45:00,1.7228,1.7234,1.72265,1.723,876700000.0
2009-09-02 08:50:00,1.72305,1.72425,1.72285,1.72365,858400000.0
2009-09-02 08:55:00,1.72365,1.724,1.72285,1.72295,868700000.0
2009-09-02 09:00:00,1.72295,1.7238,1.7229,1.7238,745900000.0
2009-09-02 09:05:00,1.7237,1.72415,1.72115,1.7218,866300000.0
2009-09-02 09:10:00,1.72185,1.72265,1.7216,1.72195,670700000.0
2009-09-02 09:15:00,1.72195,1.7232,1.72195,1.7232,733200000.0
2009-09-02 09:20:00,1.72315,1.7235,1.7225,1.72255,893500000.0
2009-09-02 09:25:00,1.7226,1.72395,1.7224,1.7236,1065400000.0
2009-09-02 09:30:00,1.7236,1.7236,1.72245,1.7227,700600000.0
2009-09-02 09:35:00,1.7227,1.72305,1.7218,1.72265,797800000.0
2009-09-02 09:40:00,1.72265,1.7228,1.7211,1.72145,761800000.0
2009-09-02 09:45:00,1.7215,1.723,1.72105,1.7228,853500000.0
2009-09-02 09:50:00,1.7227,1.7228,1.7205,1.72055,1034400000.0
2009-09-02 09:55:00,1.72055,1.7217,1.7205,1.72115,877900000.0
2009-09-02 10:00:00,1.72125,1.72145,1.72045,1.72145,837500000.0
2009-09-02 10:05:00,1.72145,1.7221,1.72125,1.7217,848700000.0
2009-09-02 10:10:00,1.7218,1.72195,1.7209,1.72105,870100000.0
2009-09-02 10:15:00,1.721,1.7215,1.7209,1.72095,544500000.0
2009-09-02 10:20:00,1.721,1.72145,1.7208,1.7213,769500000.0
2009-09-02 10:25:00,1.72125,1.7216,1.72065,1.721,410800000.0
2009-09-02 10:30:00,1.72095,1.72255,1.72085,1.7224,691600000.0
2009-09-02 10:35:00,1.72245,1.72285,1.72155,1.7217,721800000.0
2009-09-02 10:40:00,1.72175,1.7224,1.7217,1.72215,765900000.0
2009-09-02 10:45:00,1.7222,1.72265,1.7216,1.72225,685300000.0
2009-09-02 10:50:00,1.7223,1.7225,1.72145,1.72165,546000000.0
2009-09-02 10:55:00,1.72165,1.72205,1.72125,1.72185,731700000.0
2009-09-02 11:00:00,1.7219,1.7227,1.72135,1.722,672100000.0
2009-09-02 11:05:00,1.7221,1.72235,1.72165,1.7218,498800000.0
2009-09-02 11:10:00,1.72185,1.72225,1.72165,1.72205,355800000.0
2009-09-02 11:15:00,1.722,1.72255,1.72185,1.72205,480600000.0
2009-09-02 11:20:00,1.7221,1.7234,1.7219,1.7232,580000000.0
2009-09-02 11:25:00,1.72325,1.7244,1.72315,1.7241,444000000.0
2009-09-02 11:30:00,1.7241,1.7252,1.724,1.72465,446400000.0
2009-09-02 11:35:00,1.7246,1.7246,1.7241,1.7244,545200000.0
2009-09-02 11:40:00,1.7243,1.7243,1.72325,1.72415,923600000.0
2009-09-02 11:45:00,1.7241,1.72425,1.72375,1.7241,861300000.0
2009-09-02 11:50:00,1.7241,1.7241,1.72365,1.7241,585900000.0
2009-09-02 11:55:00,1.7241,1.7245,1.72365,1.72395,499100000.0
2009-09-02 12:00:00,1.724,1.7244,1.72315,1.7233,548300000.0
2009-09-02 12:05:00,1.72325,1.7242,1.72315,1.7238,433500000.0
2009-09-02 12:10:00,1.72375,1.7249,1.7236,1.7248,502100000.0
2009-09-02 12:15:00,1.7248,1.72745,1.7247,1.7269,835800000.0
2009-09-02 12:20:00,1.72685,1.72865,1.7267,1.7285,1056700000.0
2009-09-02 12:25:00,1.7286,1.7291,1.728,1.728,729100000.0
2009-09-02 12:30:00,1.72805,1.72815,1.72715,1.72775,661800000.0
2009-09-02 12:35:00,1.72785,1.72825,1.72745,1.7276,402600000.0
2009-09-02 12:40:00,1.72765,1.72765,1.72685,1.72725,470600000.0
2009-09-02 12:45:00,1.7272,1.72735,1.7265,1.7268,331300000.0
2009-09-02 12:50:00,1.72675,1.7282,1.72665,1.728,391000000.0
2009-09-02 12:55:00,1.728,1.731,1.728,1.7308,772200000.0
2009-09-02 13:00:00,1.73065,1.73205,1.7305,1.7308,634100000.0
2009-09-02 13:05:00,1.73075,1.73075,1.7296,1.7297,644800000.0
2009-09-02 13:10:00,1.72975,1.72975,1.7283,1.72945,654400000.0
2009-09-02 13:15:00,1.72945,1.7302,1.72875,1.72885,504500000.0
2009-09-02 13:20:00,1.7289,1.729,1.728,1.72845,557100000.0
2009-09-02 13:25:00,1.72845,1.7297,1.7283,1.72945,670600000.0
2009-09-02 13:30:00,1.7298,1.7302,1.7293,1.7301,430900000.0
2009-09-02 13:35:00,1.73005,1.7313,1.72995,1.73115,408300000.0
2009-09-02 13:40:00,1.73115,1.7316,1.7309,1.731,383400000.0
2009-09-02 13:45:00,1.731,1.7311,1.7299,1.7301,599400000.0
2009-09-02 13:50:00,1.73015,1.73055,1.7299,1.7303,491100000.0
2009-09-02 13:55:00,1.7303,1.7308,1.73,1.73025,398000000.0
2009-09-02 14:00:00,1.73025,1.73125,1.7301,1.73125,628600000.0
2009-09-02 14:05:00,1.73125,1.73155,1.73075,1.7313,654000000.0
2009-09-02 14:10:00,1.7312,1.73285,1.73115,1.73255,769300000.0
2009-09-02 14:15:00,1.7324,1.73295,1.731,1.7314,1195600000.0
2009-09-02 14:20:00,1.73155,1.7317,1.7294,1.7296,940900000.0
2009-09-02 14:25:00,1.72965,1.7298,1.7286,1.7298,706200000.0
2009-09-02 14:30:00,1.72975,1.7299,1.729,1.7295,659000000.0
2009-09-02 14:35:00,1.72945,1.72965,1.72905,1.72935,601000000.0
2009-09-02 14:40:00,1.72935,1.7301,1.7289,1.72975,600600000.0
2009-09-02 14:45:00,1.7298,1.7302,1.7287,1.72945,723000000.0
2009-09-02 14:50:00,1.7295,1.72975,1.729,1.72925,662900000.0
2009-09-02 14:55:00,1.7292,1.7298,1.729,1.72945,668200000.0
2009-09-02 15:00:00,1.72945,1.7295,1.72865,1.72885,885900000.0
2009-09-02 15:05:00,1.7288,1.72905,1.72795,1.7287,746800000.0
2009-09-02 15:10:00,1.7287,1.72995,1.72855,1.72995,794100000.0
2009-09-02 15:15:00,1.73,1.73015,1.72885,1.7294,627000000.0
2009-09-02 15:20:00,1.72935,1.72965,1.72865,1.729,517300000.0
2009-09-02 15:25:00,1.72895,1.7299,1.72895,1.72955,947700000.0
2009-09-02 15:30:00,1.72955,1.7301,1.7292,1.72975,816600000.0
2009-09-02 15:35:00,1.72975,1.731,1.72975,1.73065,994000000.0
2009-09-02 15:40:00,1.73065,1.7313,1.7302,1.731,1053000000.0
2009-09-02 15:45:00,1.73105,1.73165,1.7306,1.73135,1058300000.0
2009-09-02 15:50:00,1.7313,1.73255,1.7313,1.7323,786800000.0
2009-09-02 15:55:00,1.73235,1.73255,1.73065,1.7313,956400000.0
2009-09-02 16:00:00,1.7313,1.73225,1.7305,1.73075,1150500000.0
2009-09-02 16:05:00,1.7307,1.73135,1.7305,1.7306,1164700000.0
2009-09-02 16:10:00,1.73065,1.731,1.73025,1.7305,1048300000.0
2009-09-02 16:15:00,1.7305,1.7306,1.7299,1.73015,660500000.0
2009-09-02 16:20:00,1.73015,1.73065,1.72995,1.73055,689800000.0
2009-09-02 16:25:00,1.7306,1.73095,1.7302,1.7304,605000000.0
2009-09-02 16:30:00,1.7304,1.73085,1.7298,1.7304,790700000.0
2009-09-02 16:35:00,1.7304,1.73075,1.7301,1.7303,525700000.0
2009-09-02 16:40:00,1.73025,1.73115,1.73,1.7306,718100000.0
2009-09-02 16:45:00,1.7306,1.73145,1.7305,1.7311,937800000.0
2009-09-02 16:50:00,1.7311,1.73125,1.73065,1.73085,666700000.0
2009-09-02 16:55:00,1.7308,1.731,1.7285,1.72865,887400000.0
2009-09-02 17:00:00,1.7286,1.7299,1.7285,1.72945,782800000.0
2009-09-02 17:05:00,1.72945,1.72975,1.72865,1.72885,640700000.0
2009-09-02 17:10:00,1.7289,1.7293,1.72785,1.728,1062200000.0
2009-09-02 17:15:00,1.728,1.7282,1.7275,1.72785,698100000.0
2009-09-02 17:20:00,1.7279,1.728,1.72755,1.72795,493500000.0
2009-09-02 17:25:00,1.7279,1.72795,1.7273,1.7274,577900000.0
2009-09-02 17:30:00,1.7274,1.72815,1.7274,1.72785,873900000.0
2009-09-02 17:35:00,1.72785,1.72785,1.72735,1.7276,683700000.0
2009-09-02 17:40:00,1.72755,1.72785,1.72725,1.7274,892400000.0
2009-09-02 17:45:00,1.7274,1.7282,1.72725,1.7282,540300000.0
2009-09-02 17:50:00,1.7282,1.7291,1.7281,1.72835,536100000.0
2009-09-02 17:55:00,1.7283,1.72885,1.7277,1.72885,635000000.0
2009-09-02 18:00:00,1.72885,1.72935,1.7279,1.72795,906800000.0
2009-09-02 18:05:00,1.728,1.72815,1.72735,1.72755,1304900000.0
2009-09-02 18:10:00,1.7275,1.72805,1.7271,1.7273,683700000.0
2009-09-02 18:15:00,1.72725,1.7274,1.72665,1.72695,571200000.0
2009-09-02 18:20:00,1.72695,1.72735,1.72675,1.7272,549400000.0
2009-09-02 18:25:00,1.7272,1.7276,1.72665,1.72715,441700000.0
2009-09-02 18:30:00,1.7271,1.72745,1.727,1.72745,458300000.0
2009-09-02 18:35:00,1.72745,1.7275,1.72605,1.7265,617200000.0
2009-09-02 18:40:00,1.7265,1.7267,1.72465,1.72475,748900000.0
2009-09-02 18:45:00,1.7248,1.7262,1.72455,1.72465,993500000.0
2009-09-02 18:50:00,1.7247,1.72505,1.7238,1.72385,805600000.0
2009-09-02 18:55:00,1.72385,1.7241,1.7235,1.72355,666500000.0
2009-09-02 19:00:00,1.72355,1.7241,1.7233,1.7235,588900000.0
2009-09-02 19:05:00,1.7235,1.72515,1.7233,1.7248,559200000.0
2009-09-02 19:10:00,1.72485,1.72555,1.72475,1.72515,430000000.0
2009-09-02 19:15:00,1.72515,1.7254,1.72415,1.72465,472700000.0
2009-09-02 19:20:00,1.7246,1.7248,1.72335,1.7237,504600000.0
2009-09-02 19:25:00,1.7237,1.72385,1.72325,1.72365,396400000.0
2009-09-02 19:30:00,1.7236,1.724,1.7235,1.7237,462700000.0
2009-09-02 19:35:00,1.7237,1.724,1.7236,1.7237,364200000.0
2009-09-02 19:40:00,1.7237,1.7239,1.7237,1.7237,360200000.0
2009-09-02 19:45:00,1.7237,1.7238,1.7227,1.7228,395500000.0
2009-09-02 19:50:00,1.7228,1.72355,1.72275,1.72305,577200000.0
2009-09-02 19:55:00,1.7231,1.72415,1.72305,1.72405,553800000.0
2009-09-02 20:00:00,1.7241,1.7245,1.72385,1.72415,679000000.0
2009-09-02 20:05:00,1.7242,1.7244,1.72365,1.72405,548700000.0
2009-09-02 20:10:00,1.72405,1.72425,1.72345,1.7236,536200000.0
2009-09-02 20:15:00,1.72365,1.7242,1.72335,1.7242,574700000.0
2009-09-02 20:20:00,1.7242,1.7247,1.72415,1.72415,385400000.0
2009-09-02 20:25:00,1.7241,1.7242,1.7239,1.7241,248400000.0
2009-09-02 20:30:00,1.7241,1.72485,1.7241,1.72485,683100000.0
2009-09-02 20:35:00,1.72485,1.72525,1.72435,1.72465,603300000.0
2009-09-02 20:40:00,1.72465,1.7252,1.72455,1.725,877000000.0
2009-09-02 20:45:00,1.725,1.7252,1.72475,1.7249,651900000.0
2009-09-02 20:50:00,1.72485,1.7255,1.7247,1.72535,895700000.0
2009-09-02 20:55:00,1.72535,1.7261,1.7251,1.72605,1062200000.0
2009-09-02 21:00:00,1.72605,1.72615,1.7251,1.7256,1774500000.0
2009-09-02 21:05:00,1.7256,1.7262,1.7255,1.7259,519300000.0
2009-09-02 21:10:00,1.7259,1.7261,1.72575,1.72595,675900000.0
2009-09-02 21:15:00,1.72595,1.72605,1.72565,1.7258,936800000.0
2009-09-02 21:20:00,1.7258,1.72605,1.725,1.7253,921600000.0
2009-09-02 21:25:00,1.72535,1.72565,1.72505,1.72535,1302400000.0
2009-09-02 21:30:00,1.7253,1.72555,1.72515,1.72535,542700000.0
2009-09-02 21:35:00,1.72535,1.7261,1.72525,1.726,942500000.0
2009-09-02 21:40:00,1.726,1.726,1.72555,1.7258,1009200000.0
2009-09-02 21:45:00,1.7258,1.7263,1.7253,1.7257,1154900000.0
2009-09-02 21:50:00,1.7257,1.726,1.72555,1.72575,487000000.0
2009-09-02 21:55:00,1.7258,1.7263,1.7256,1.72595,920800000.0
2009-09-02 22:00:00,1.72595,1.72595,1.7255,1.7256,230500000.0
2009-09-02 22:05:00,1.72565,1.7257,1.72515,1.72515,215600000.0
2009-09-02 22:10:00,1.7251,1.72545,1.7251,1.72535,168600000.0
2009-09-02 22:15:00,1.72535,1.72565,1.7252,1.72555,133600000.0
2009-09-02 22:20:00,1.72555,1.72595,1.7254,1.72585,73000000.0
2009-09-02 22:25:00,1.72585,1.72595,1.7256,1.7257,123000000.0
2009-09-02 22:30:00,1.72575,1.7258,1.7253,1.72575,70000000.0
2009-09-02 22:35:00,1.7257,1.7259,1.7252,1.72565,128200000.0
2009-09-02 22:40:00,1.72565,1.72575,1.72515,1.72575,84500000.0
2009-09-02 22:45:00,1.7257,1.726,1.7252,1.72555,90000000.0
2009-09-02 22:50:00,1.72555,1.726,1.7254,1.7256,142400000.0
2009-09-02 22:55:00,1.7256,1.7261,1.7254,1.7261,185000000.0
2009-09-02 23:00:00,1.7263,1.7263,1.72565,1.72585,77700000.0
2009-09-02 23:05:00,1.72585,1.72625,1.7257,1.72625,61800000.0
2009-09-02 23:10:00,1.7262,1.72625,1.72605,1.72605,6500000.0
2009-09-02 23:15:00,1.72605,1.72665,1.72575,1.7261,156600000.0
2009-09-02 23:20:00,1.72615,1.7263,1.72585,1.7263,101800000.0
2009-09-02 23:25:00,1.72625,1.7263,1.72595,1.72605,36000000.0
2009-09-02 23:30:00,1.72605,1.72605,1.7256,1.7258,18400000.0
2009-09-02 23:35:00,1.7258,1.7258,1.72405,1.7254,42200000.0
2009-09-02 23:40:00,1.7254,1.7255,1.7254,1.7254,28700000.0
2009-09-02 23:45:00,1.7254,1.72555,1.7254,1.7255,44100000.0
2009-09-02 23:50:00,1.72555,1.72565,1.72392,1.72475,92100000.0
2009-09-02 23:55:00,1.7254,1.7261,1.7254,1.7261,133700000.0
2009-09-03 00:00:00,1.72575,1.726,1.7256,1.7259,62200000.0
2009-09-03 00:05:00,1.7258,1.72605,1.72575,1.72585,43000000.0
2009-09-03 00:10:00,1.726,1.7261,1.7257,1.72575,32000000.0
2009-09-03 00:15:00,1.7257,1.72595,1.7256,1.72565,24000000.0
2009-09-03 00:20:00,1.7255,1.7257,1.72545,1.7256,89600000.0
2009-09-03 00:25:00,1.72565,1.72615,1.72555,1.7259,249900000.0
2009-09-03 00:30:00,1.7259,1.72595,1.7256,1.72585,71200000.0
2009-09-03 00:35:00,1.7259,1.726,1.7254,1.7254,105700000.0
2009-09-03 00:40:00,1.7254,1.72605,1.7254,1.726,70700000.0
2009-09-03 00:45:00,1.72605,1.72605,1.7254,1.7254,76600000.0
2009-09-03 00:50:00,1.7254,1.7255,1.7254,1.7254,109100000.0
2009-09-03 00:55:00,1.7254,1.7255,1.72455,1.72455,61450000.0
2009-09-03 01:00:00,1.7244,1.725,1.7244,1.72495,240600000.0
2009-09-03 01:05:00,1.7249,1.72555,1.72465,1.7254,133400000.0
2009-09-03 01:10:00,1.7254,1.72595,1.72525,1.72585,133100000.0
2009-09-03 01:15:00,1.72585,1.7259,1.72505,1.72525,137100000.0
2009-09-03 01:20:00,1.72525,1.7258,1.725,1.7258,129900000.0
2009-09-03 01:25:00,1.7258,1.7259,1.72535,1.7254,300200000.0
2009-09-03 01:30:00,1.72535,1.72535,1.72475,1.7251,214700000.0
2009-09-03 01:35:00,1.7251,1.72525,1.7247,1.7249,76800000.0
2009-09-03 01:40:00,1.7249,1.72535,1.7249,1.7252,179800000.0
2009-09-03 01:45:00,1.7252,1.7255,1.725,1.72515,298600000.0
2009-09-03 01:50:00,1.7251,1.7252,1.72495,1.7251,144400000.0
2009-09-03 01:55:00,1.7251,1.72605,1.725,1.726,259200000.0
2009-09-03 02:00:00,1.72595,1.7262,1.72555,1.72575,270800000.0
2009-09-03 02:05:00,1.7257,1.72605,1.72555,1.72595,178900000.0
2009-09-03 02:10:00,1.726,1.72605,1.7253,1.72535,179000000.0
2009-09-03 02:15:00,1.72535,1.72565,1.7251,1.7252,201900000.0
2009-09-03 02:20:00,1.7252,1.7254,1.72435,1.72465,393800000.0
2009-09-03 02:25:00,1.72465,1.72485,1.72365,1.7237,321300000.0
2009-09-03 02:30:00,1.7237,1.725,1.72345,1.72475,602100000.0
2009-09-03 02:35:00,1.7248,1.72485,1.72425,1.72455,505600000.0
2009-09-03 02:40:00,1.7244,1.72465,1.724,1.72425,410900000.0
2009-09-03 02:45:00,1.72425,1.7243,1.7238,1.72415,273500000.0
2009-09-03 02:50:00,1.72415,1.7247,1.7237,1.7239,291800000.0
2009-09-03 02:55:00,1.724,1.72435,1.72395,1.7241,310300000.0
2009-09-03 03:00:00,1.7241,1.72445,1.724,1.7243,194700000.0
2009-09-03 03:05:00,1.72435,1.7249,1.72425,1.72485,260200000.0
2009-09-03 03:10:00,1.7248,1.72495,1.72435,1.7244,179300000.0
2009-09-03 03:15:00,1.72445,1.72455,1.72425,1.72435,322700000.0
2009-09-03 03:20:00,1.7243,1.72455,1.7241,1.7245,132600000.0
2009-09-03 03:25:00,1.7245,1.7246,1.72365,1.7243,292400000.0
2009-09-03 03:30:00,1.7243,1.7246,1.72375,1.72445,278800000.0
2009-09-03 03:35:00,1.7245,1.7247,1.724,1.72405,311600000.0
2009-09-03 03:40:00,1.724,1.72405,1.7234,1.7236,401300000.0
2009-09-03 03:45:00,1.7235,1.72405,1.7235,1.72405,232500000.0
2009-09-03 03:50:00,1.72405,1.72435,1.72375,1.72385,232700000.0
2009-09-03 03:55:00,1.7238,1.7241,1.72355,1.72405,356600000.0
2009-09-03 04:00:00,1.7241,1.7243,1.7239,1.7243,211700000.0
2009-09-03 04:05:00,1.72425,1.7244,1.72315,1.7236,400800000.0
2009-09-03 04:10:00,1.72355,1.72405,1.7235,1.72405,168200000.0
2009-09-03 04:15:00,1.72405,1.72415,1.72385,1.72405,153600000.0
2009-09-03 04:20:00,1.72405,1.7242,1.72375,1.72405,213600000.0
2009-09-03 04:25:00,1.724,1.72425,1.72395,1.72415,109600000.0
2009-09-03 04:30:00,1.72405,1.7243,1.72405,1.72415,74000000.0
2009-09-03 04:35:00,1.72415,1.7243,1.72392,1.72415,125400000.0
2009-09-03 04:40:00,1.72415,1.72495,1.7238,1.7247,336100000.0
2009-09-03 04:45:00,1.72465,1.725,1.72395,1.7241,535300000.0
2009-09-03 04:50:00,1.72405,1.7249,1.72385,1.7249,450400000.0
2009-09-03 04:55:00,1.72485,1.72525,1.7245,1.72505,248800000.0
2009-09-03 05:00:00,1.72505,1.72525,1.72445,1.72505,235800000.0
2009-09-03 05:05:00,1.72505,1.72585,1.72495,1.7257,491700000.0
2009-09-03 05:10:00,1.7257,1.72575,1.7251,1.7255,248100000.0
2009-09-03 05:15:00,1.7255,1.7258,1.7251,1.72525,160200000.0
2009-09-03 05:20:00,1.7253,1.7261,1.7252,1.72555,467400000.0
2009-09-03 05:25:00,1.7256,1.7262,1.72545,1.72615,313900000.0
2009-09-03 05:30:00,1.72615,1.72625,1.72585,1.726,264700000.0
2009-09-03 05:35:00,1.726,1.7262,1.7256,1.7257,237000000.0
2009-09-03 05:40:00,1.7257,1.726,1.7255,1.72575,263900000.0
2009-09-03 05:45:00,1.72575,1.72625,1.7256,1.72575,376200000.0
2009-09-03 05:50:00,1.7258,1.726,1.72565,1.7258,122000000.0
2009-09-03 05:55:00,1.7258,1.726,1.7257,1.72575,199400000.0
2009-09-03 06:00:00,1.72575,1.72605,1.72565,1.72585,205000000.0
2009-09-03 06:05:00,1.72585,1.7262,1.72585,1.72585,167600000.0
2009-09-03 06:10:00,1.7259,1.72615,1.72545,1.72585,270600000.0
2009-09-03 06:15:00,1.72585,1.7259,1.72455,1.72505,315000000.0
2009-09-03 06:20:00,1.72505,1.7253,1.7246,1.72475,279400000.0
2009-09-03 06:25:00,1.7248,1.7249,1.7245,1.7247,256000000.0
2009-09-03 06:30:00,1.72475,1.7251,1.72465,1.7247,200600000.0
2009-09-03 06:35:00,1.7247,1.7251,1.72465,1.72495,165900000.0
2009-09-03 06:40:00,1.72495,1.72495,1.7242,1.7245,243800000.0
2009-09-03 06:45:00,1.72445,1.72495,1.7244,1.72465,241100000.0
2009-09-03 06:50:00,1.72465,1.7251,1.72465,1.72495,213000000.0
2009-09-03 06:55:00,1.72505,1.7252,1.72445,1.7251,250200000.0
2009-09-03 07:00:00,1.72505,1.7251,1.72475,1.7249,233400000.0
2009-09-03 07:05:00,1.72485,1.72515,1.7246,1.72465,221800000.0
2009-09-03 07:10:00,1.7246,1.72475,1.72425,1.7246,209000000.0
2009-09-03 07:15:00,1.72455,1.72505,1.72445,1.725,325600000.0
2009-09-03 07:20:00,1.72505,1.7253,1.7248,1.7252,246100000.0
2009-09-03 07:25:00,1.72515,1.72535,1.7251,1.72525,131400000.0
2009-09-03 07:30:00,1.72525,1.72565,1.725,1.7256,259500000.0
2009-09-03 07:35:00,1.7256,1.72635,1.7254,1.72635,353700000.0
2009-09-03 07:40:00,1.72635,1.72685,1.7263,1.7265,223800000.0
2009-09-03 07:45:00,1.72645,1.7271,1.7263,1.72695,317100000.0
2009-09-03 07:50:00,1.72695,1.72785,1.7268,1.72765,402600000.0
2009-09-03 07:55:00,1.7276,1.7283,1.7276,1.72815,332900000.0
2009-09-03 08:00:00,1.7282,1.72995,1.7279,1.7294,532500000.0
2009-09-03 08:05:00,1.72945,1.7298,1.72835,1.7288,529900000.0
2009-09-03 08:10:00,1.7287,1.72925,1.728,1.72805,459000000.0
2009-09-03 08:15:00,1.72805,1.72875,1.72775,1.72865,602500000.0
2009-09-03 08:20:00,1.72855,1.72885,1.72785,1.7281,686500000.0
2009-09-03 08:25:00,1.7281,1.7286,1.72755,1.72815,511900000.0
2009-09-03 08:30:00,1.7282,1.72825,1.72725,1.7277,335000000.0
2009-09-03 08:35:00,1.7276,1.7279,1.72695,1.72745,601600000.0
2009-09-03 08:40:00,1.7275,1.72775,1.727,1.7272,363900000.0
2009-09-03 08:45:00,1.72715,1.728,1.72665,1.72745,589100000.0
2009-09-03 08:50:00,1.7275,1.7288,1.7275,1.728,532100000.0
2009-09-03 08:55:00,1.72795,1.7288,1.7277,1.72875,979400000.0
2009-09-03 09:00:00,1.72875,1.7295,1.7283,1.7288,1113900000.0
2009-09-03 09:05:00,1.7288,1.72965,1.7288,1.7294,716700000.0
2009-09-03 09:10:00,1.72935,1.7299,1.72925,1.72955,742100000.0
2009-09-03 09:15:00,1.7295,1.73,1.7292,1.73,529500000.0
2009-09-03 09:20:00,1.73,1.7307,1.7295,1.72985,786200000.0
2009-09-03 09:25:00,1.72985,1.7308,1.7298,1.7301,543300000.0
2009-09-03 09:30:00,1.73005,1.73025,1.729,1.72925,544800000.0
2009-09-03 09:35:00,1.7294,1.73005,1.7288,1.7299,635800000.0
2009-09-03 09:40:00,1.7299,1.72995,1.72905,1.72965,470400000.0
2009-09-03 09:45:00,1.72955,1.73,1.7289,1.7297,701600000.0
2009-09-03 09:50:00,1.72975,1.72985,1.7293,1.7295,459100000.0
2009-09-03 09:55:00,1.72955,1.72985,1.7289,1.7289,594400000.0
2009-09-03 10:00:00,1.729,1.7294,1.72805,1.7285,1226000000.0
2009-09-03 10:05:00,1.7284,1.7287,1.72815,1.72855,901200000.0
2009-09-03 10:10:00,1.72845,1.72915,1.72835,1.72905,572800000.0
2009-09-03 10:15:00,1.729,1.7293,1.72855,1.72895,651200000.0
2009-09-03 10:20:00,1.72895,1.73005,1.72865,1.7299,416400000.0
2009-09-03 10:25:00,1.7299,1.73085,1.7292,1.73085,535400000.0
2009-09-03 10:30:00,1.7309,1.7319,1.72965,1.7298,503000000.0
2009-09-03 10:35:00,1.72985,1.73015,1.72935,1.73,800100000.0
2009-09-03 10:40:00,1.73005,1.73225,1.72995,1.73165,865500000.0
2009-09-03 10:45:00,1.7316,1.73325,1.7312,1.73325,764200000.0
2009-09-03 10:50:00,1.73325,1.73355,1.7317,1.7324,770900000.0
2009-09-03 10:55:00,1.7323,1.73235,1.7314,1.7316,881200000.0
2009-09-03 11:00:00,1.73165,1.73255,1.73165,1.732,997900000.0
2009-09-03 11:05:00,1.732,1.73245,1.7318,1.73195,1067600000.0
2009-09-03 11:10:00,1.7321,1.7327,1.7313,1.73195,1832800000.0
2009-09-03 11:15:00,1.73195,1.73335,1.73175,1.73305,1484700000.0
2009-09-03 11:20:00,1.73305,1.7331,1.73245,1.7327,616800000.0
2009-09-03 11:25:00,1.73275,1.7335,1.7325,1.7332,995600000.0
2009-09-03 11:30:00,1.73325,1.7336,1.73285,1.73285,889300000.0
2009-09-03 11:35:00,1.73285,1.7329,1.73205,1.73255,778500000.0
2009-09-03 11:40:00,1.73265,1.73285,1.73155,1.73175,987900000.0
2009-09-03 11:45:00,1.7317,1.7319,1.731,1.73115,804500000.0
2009-09-03 11:50:00,1.7311,1.73145,1.73095,1.73115,1189600000.0
2009-09-03 11:55:00,1.73115,1.7315,1.7307,1.7313,579800000.0
2009-09-03 12:00:00,1.7313,1.73145,1.73085,1.73115,815900000.0
2009-09-03 12:05:00,1.73115,1.73155,1.73035,1.73135,683800000.0
2009-09-03 12:10:00,1.73135,1.73185,1.73125,1.7317,808400000.0
2009-09-03 12:15:00,1.73165,1.73355,1.73165,1.7322,1380200000.0
2009-09-03 12:20:00,1.73215,1.7332,1.7319,1.73315,1837600000.0
2009-09-03 12:25:00,1.7332,1.7332,1.7321,1.7325,1958600000.0
2009-09-03 12:30:00,1.7325,1.7331,1.7323,1.73275,1945400000.0
2009-09-03 12:35:00,1.7327,1.73315,1.73255,1.73265,1004100000.0
2009-09-03 12:40:00,1.73265,1.7331,1.73245,1.7327,513500000.0
2009-09-03 12:45:00,1.7326,1.73305,1.73245,1.7329,1074500000.0
2009-09-03 12:50:00,1.7328,1.7332,1.7324,1.73255,1399900000.0
2009-09-03 12:55:00,1.7326,1.7338,1.73255,1.7336,864500000.0
2009-09-03 13:00:00,1.7336,1.7336,1.7326,1.7326,930400000.0
2009-09-03 13:05:00,1.7326,1.73265,1.7311,1.73145,905900000.0
2009-09-03 13:10:00,1.73145,1.73175,1.7305,1.73145,783700000.0
2009-09-03 13:15:00,1.7315,1.732,1.7311,1.7312,765200000.0
2009-09-03 13:20:00,1.73125,1.73215,1.73035,1.73035,746000000.0
2009-09-03 13:25:00,1.73035,1.7317,1.73005,1.73095,1132100000.0
2009-09-03 13:30:00,1.73105,1.7313,1.72985,1.73035,1074800000.0
2009-09-03 13:35:00,1.73035,1.7321,1.73025,1.73155,1084000000.0
2009-09-03 13:40:00,1.73145,1.7316,1.7307,1.73105,776200000.0
2009-09-03 13:45:00,1.73105,1.73105,1.72985,1.73,1185100000.0
2009-09-03 13:50:00,1.73,1.73075,1.7298,1.7305,1829600001.0
2009-09-03 13:55:00,1.73055,1.7317,1.7305,1.73165,1008800000.0
2009-09-03 14:00:00,1.7316,1.73235,1.73145,1.7319,776400000.0
2009-09-03 14:05:00,1.73195,1.73195,1.7306,1.73085,909800000.0
2009-09-03 14:10:00,1.7309,1.73135,1.7306,1.7311,1121100000.0
2009-09-03 14:15:00,1.7312,1.7317,1.73015,1.7317,998000000.0
2009-09-03 14:20:00,1.7317,1.7317,1.73105,1.73125,1283800000.0
2009-09-03 14:25:00,1.7313,1.73145,1.72975,1.7302,1368700000.0
2009-09-03 14:30:00,1.7302,1.7319,1.72915,1.7308,2083099999.0
2009-09-03 14:35:00,1.73075,1.7317,1.7303,1.73155,1967300000.0
2009-09-03 14:40:00,1.73175,1.73275,1.73115,1.7312,2181200000.0
2009-09-03 14:45:00,1.7312,1.73185,1.73105,1.73135,2009200000.0
2009-09-03 14:50:00,1.73135,1.7316,1.73095,1.73125,1589700000.0
2009-09-03 14:55:00,1.73125,1.7331,1.73115,1.7331,1852600000.0
2009-09-03 15:00:00,1.73305,1.73375,1.7326,1.73325,1933900000.0
2009-09-03 15:05:00,1.7332,1.73375,1.7329,1.7331,1568400000.0
2009-09-03 15:10:00,1.7331,1.7335,1.73275,1.73335,1262500000.0
2009-09-03 15:15:00,1.73335,1.73365,1.73305,1.73315,1617400000.0
2009-09-03 15:20:00,1.73315,1.7337,1.73305,1.73325,1442200000.0
2009-09-03 15:25:00,1.7332,1.73335,1.73265,1.7328,1136700000.0
2009-09-03 15:30:00,1.7329,1.7335,1.7325,1.73285,1765000000.0
2009-09-03 15:35:00,1.73285,1.7332,1.7326,1.73295,1336000000.0
2009-09-03 15:40:00,1.733,1.73305,1.73255,1.73305,692200000.0
2009-09-03 15:45:00,1.733,1.73305,1.73245,1.7328,1001600000.0
2009-09-03 15:50:00,1.7328,1.73385,1.7325,1.73355,1215800000.0
2009-09-03 15:55:00,1.7336,1.7337,1.73245,1.73315,1584700000.0
2009-09-03 16:00:00,1.73315,1.73445,1.7331,1.7341,1834900000.0
2009-09-03 16:05:00,1.7341,1.73425,1.7333,1.7339,1758100000.0
2009-09-03 16:10:00,1.7339,1.7351,1.7339,1.735,1333200000.0
2009-09-03 16:15:00,1.735,1.73575,1.7348,1.73495,2223200000.0
2009-09-03 16:20:00,1.735,1.7354,1.7347,1.73495,1457600000.0
2009-09-03 16:25:00,1.73495,1.73635,1.7349,1.7357,2574600002.0
2009-09-03 16:30:00,1.7357,1.73615,1.73555,1.7356,2142700000.0
2009-09-03 16:35:00,1.7356,1.7362,1.73525,1.73525,1629200000.0
2009-09-03 16:40:00,1.73525,1.73595,1.73495,1.73515,1432200000.0
2009-09-03 16:45:00,1.73515,1.7353,1.73485,1.7349,1527300000.0
2009-09-03 16:50:00,1.73495,1.73515,1.7339,1.73395,454000000.0
2009-09-03 16:55:00,1.73395,1.7341,1.73295,1.73335,1238200000.0
2009-09-03 17:00:00,1.7333,1.7337,1.7327,1.7332,1154700000.0
2009-09-03 17:05:00,1.7332,1.7333,1.73275,1.73295,713800000.0
2009-09-03 17:10:00,1.73295,1.7331,1.73245,1.73285,867000000.0
2009-09-03 17:15:00,1.7328,1.7331,1.73255,1.73295,1126100000.0
2009-09-03 17:20:00,1.73295,1.73295,1.73215,1.7326,1015500000.0
2009-09-03 17:25:00,1.7326,1.73285,1.73235,1.73275,924600000.0
2009-09-03 17:30:00,1.73285,1.733,1.7323,1.7326,896400000.0
2009-09-03 17:35:00,1.7326,1.7331,1.73235,1.73285,1472300000.0
2009-09-03 17:40:00,1.7329,1.733,1.73215,1.73245,978800000.0
2009-09-03 17:45:00,1.73245,1.7333,1.73225,1.73295,754600000.0
2009-09-03 17:50:00,1.73295,1.7332,1.73265,1.7329,1047100000.0
2009-09-03 17:55:00,1.73285,1.73345,1.73265,1.73295,974200000.0
2009-09-03 18:00:00,1.73305,1.73345,1.73275,1.73345,945900000.0
2009-09-03 18:05:00,1.7334,1.73355,1.73295,1.7335,1477000000.0
2009-09-03 18:10:00,1.7335,1.73355,1.73295,1.73315,1233100000.0
2009-09-03 18:15:00,1.7331,1.73345,1.73295,1.7332,1092800000.0
2009-09-03 18:20:00,1.7332,1.7336,1.73305,1.7335,1127400000.0
2009-09-03 18:25:00,1.7335,1.7336,1.73315,1.7332,1299400000.0
2009-09-03 18:30:00,1.73325,1.73345,1.7328,1.73305,1542600000.0
2009-09-03 18:35:00,1.73305,1.73325,1.7328,1.73315,977400000.0
2009-09-03 18:40:00,1.73315,1.73335,1.733,1.73335,810000000.0
2009-09-03 18:45:00,1.73335,1.7335,1.73295,1.7333,757400000.0
2009-09-03 18:50:00,1.7332,1.73335,1.73275,1.73295,1156600000.0
2009-09-03 18:55:00,1.733,1.7334,1.73265,1.73265,1548600000.0
2009-09-03 19:00:00,1.73265,1.733,1.7326,1.73285,1003400000.0
2009-09-03 19:05:00,1.7328,1.73305,1.7326,1.7328,1275000000.0
2009-09-03 19:10:00,1.73285,1.7336,1.73285,1.7329,1474600000.0
2009-09-03 19:15:00,1.7329,1.73315,1.73265,1.733,894200000.0
2009-09-03 19:20:00,1.733,1.73335,1.73245,1.73265,1242800000.0
2009-09-03 19:25:00,1.7327,1.7328,1.7319,1.7319,1094000000.0
2009-09-03 19:30:00,1.732,1.7329,1.7318,1.73285,1524000000.0
2009-09-03 19:35:00,1.7328,1.7333,1.7323,1.7331,1635600000.0
2009-09-03 19:40:00,1.7332,1.7335,1.73265,1.7332,680600000.0
2009-09-03 19:45:00,1.73315,1.73335,1.73285,1.7331,547200000.0
2009-09-03 19:50:00,1.7331,1.73315,1.73245,1.73275,308200000.0
2009-09-03 19:55:00,1.7328,1.7329,1.7324,1.7324,400600000.0
2009-09-03 20:00:00,1.7324,1.73245,1.7318,1.732,633600000.0
2009-09-03 20:05:00,1.732,1.7325,1.732,1.7325,817800000.0
2009-09-03 20:10:00,1.73245,1.7334,1.7323,1.7334,690900000.0
2009-09-03 20:15:00,1.7334,1.73355,1.7328,1.7328,734700000.0
2009-09-03 20:20:00,1.7328,1.73335,1.7324,1.7331,1857400000.0
2009-09-03 20:25:00,1.73305,1.73335,1.7329,1.73325,1727600000.0
2009-09-03 20:30:00,1.73325,1.73335,1.7328,1.73295,1068600000.0
2009-09-03 20:35:00,1.73295,1.7336,1.73295,1.73335,1427400000.0
2009-09-03 20:40:00,1.7334,1.73475,1.7333,1.7341,1763300000.0
2009-09-03 20:45:00,1.7341,1.73495,1.7339,1.7342,1583100000.0
2009-09-03 20:50:00,1.7342,1.73435,1.73375,1.7341,1364100000.0
2009-09-03 20:55:00,1.73375,1.73415,1.7337,1.734,1175300000.0
2009-09-03 21:00:00,1.734,1.734,1.73355,1.7337,839100000.0
2009-09-03 21:05:00,1.73365,1.7339,1.73365,1.7338,669600000.0
2009-09-03 21:10:00,1.7338,1.73415,1.7337,1.73405,1625800000.0
2009-09-03 21:15:00,1.73395,1.7342,1.73365,1.73415,1347800000.0
2009-09-03 21:20:00,1.7342,1.7342,1.7338,1.7341,1120200000.0
2009-09-03 21:25:00,1.7341,1.7344,1.73405,1.7343,659200000.0
2009-09-03 21:30:00,1.7343,1.73505,1.7342,1.7349,941400000.0
2009-09-03 21:35:00,1.73485,1.73495,1.73445,1.73495,1024600000.0
2009-09-03 21:40:00,1.7348,1.73505,1.73445,1.73485,667000000.0
2009-09-03 21:45:00,1.73485,1.73495,1.73445,1.73445,779200000.0
2009-09-03 21:50:00,1.73445,1.736,1.7343,1.7356,1277000000.0
2009-09-03 21:55:00,1.73565,1.73585,1.73485,1.73545,1036200000.0
2009-09-03 22:00:00,1.73535,1.7355,1.7349,1.73515,438000000.0
2009-09-03 22:05:00,1.73515,1.73525,1.7345,1.73485,260100000.0
2009-09-03 22:10:00,1.73485,1.73495,1.73455,1.7347,63600000.0
2009-09-03 22:15:00,1.7347,1.7349,1.7342,1.7343,85200000.0
2009-09-03 22:20:00,1.7343,1.7346,1.73415,1.73415,121600000.0
2009-09-03 22:25:00,1.73425,1.7343,1.73385,1.7341,89300000.0
2009-09-03 22:30:00,1.7341,1.7342,1.73385,1.73405,97300000.0
2009-09-03 22:35:00,1.73405,1.73415,1.73405,1.73405,55500000.0
2009-09-03 22:40:00,1.7341,1.7342,1.73405,1.73405,57400000.0
2009-09-03 22:45:00,1.73405,1.73405,1.73405,1.73405,23000000.0
2009-09-03 22:50:00,1.73385,1.7345,1.73385,1.7344,108600000.0
2009-09-03 22:55:00,1.7344,1.73445,1.7334,1.73375,110800000.0
2009-09-03 23:00:00,1.7339,1.7342,1.73338,1.73405,96900000.0
2009-09-03 23:05:00,1.7339,1.7346,1.73365,1.7346,44800000.0
2009-09-03 23:10:00,1.73465,1.73465,1.7337,1.7341,83000000.0
2009-09-03 23:15:00,1.7342,1.73475,1.7338,1.7347,64500000.0
2009-09-03 23:20:00,1.73475,1.73475,1.73415,1.73419,38600000.0
2009-09-03 23:25:00,1.73418,1.73465,1.73408,1.7346,51000000.0
2009-09-03 23:30:00,1.7345,1.73485,1.7341,1.7346,190200000.0
2009-09-03 23:35:00,1.73445,1.7346,1.7343,1.7343,58400000.0
2009-09-03 23:40:00,1.7343,1.73435,1.73405,1.7342,93700000.0
2009-09-03 23:45:00,1.7341,1.7342,1.73347,1.73347,55100000.0
2009-09-03 23:50:00,1.734,1.73435,1.7336,1.73392,142500000.0
2009-09-03 23:55:00,1.7341,1.7343,1.73354,1.73382,166100000.0
2009-09-04 00:00:00,1.73415,1.7345,1.73415,1.7344,77950000.0
2009-09-04 00:05:00,1.73435,1.73435,1.73372,1.73372,135000000.0
2009-09-04 00:10:00,1.73372,1.7346,1.73372,1.73425,130950000.0
2009-09-04 00:15:00,1.73445,1.73465,1.73415,1.7344,140430000.0
2009-09-04 00:20:00,1.7344,1.73455,1.73415,1.73435,74950000.0
2009-09-04 00:25:00,1.7343,1.73465,1.73425,1.73435,78400000.0
2009-09-04 00:30:00,1.7344,1.73445,1.73425,1.7344,446800000.0
2009-09-04 00:35:00,1.7343,1.73445,1.734,1.73425,145400000.0
2009-09-04 00:40:00,1.7342,1.73435,1.73415,1.73425,85400000.0
2009-09-04 00:45:00,1.73425,1.7344,1.7341,1.7343,113400000.0
2009-09-04 00:50:00,1.7343,1.7348,1.73405,1.7342,158400000.0
2009-09-04 00:55:00,1.73425,1.73435,1.73375,1.73395,361000000.0
2009-09-04 01:00:00,1.73395,1.73465,1.73395,1.73465,187300000.0
2009-09-04 01:05:00,1.7348,1.7349,1.7347,1.73475,63200000.0
2009-09-04 01:10:00,1.7347,1.7347,1.7345,1.73465,64800000.0
2009-09-04 01:15:00,1.73465,1.73515,1.73445,1.73475,68000000.0
2009-09-04 01:20:00,1.7347,1.73495,1.73465,1.7349,66600000.0
2009-09-04 01:25:00,1.73485,1.7349,1.73465,1.73475,66600000.0
2009-09-04 01:30:00,1.7348,1.73495,1.7344,1.7348,174600000.0
2009-09-04 01:35:00,1.7348,1.7349,1.734,1.7341,309000000.0
2009-09-04 01:40:00,1.73405,1.7346,1.73405,1.73445,180200000.0
2009-09-04 01:45:00,1.73445,1.73455,1.7344,1.7345,58600000.0
2009-09-04 01:50:00,1.73445,1.73455,1.73415,1.7342,100600000.0
2009-09-04 01:55:00,1.7342,1.73435,1.73375,1.73375,197400000.0
2009-09-04 02:00:00,1.73375,1.73375,1.7332,1.7337,400900000.0
2009-09-04 02:05:00,1.7337,1.73385,1.7332,1.7336,313400000.0
2009-09-04 02:10:00,1.7336,1.73365,1.73274,1.7336,263100000.0
2009-09-04 02:15:00,1.7336,1.73375,1.7333,1.7334,214400000.0
2009-09-04 02:20:00,1.7334,1.73385,1.7334,1.73385,232000000.0
2009-09-04 02:25:00,1.73385,1.7342,1.73385,1.73415,155400000.0
2009-09-04 02:30:00,1.73415,1.73425,1.73395,1.73405,194000000.0
2009-09-04 02:35:00,1.73395,1.7341,1.7338,1.734,93200000.0
2009-09-04 02:40:00,1.734,1.7341,1.7338,1.734,131000000.0
2009-09-04 02:45:00,1.734,1.73405,1.7334,1.73355,75600000.0
2009-09-04 02:50:00,1.73355,1.73385,1.73355,1.73365,187300000.0
2009-09-04 02:55:00,1.73375,1.7338,1.7335,1.73365,231300000.0
2009-09-04 03:00:00,1.7336,1.7338,1.7333,1.73345,337400000.0
2009-09-04 03:05:00,1.73345,1.7339,1.7331,1.73335,415400000.0
2009-09-04 03:10:00,1.7335,1.73415,1.7335,1.734,379800000.0
2009-09-04 03:15:00,1.73405,1.7345,1.7339,1.73415,412000000.0
2009-09-04 03:20:00,1.73415,1.7344,1.7339,1.73395,342800000.0
2009-09-04 03:25:00,1.7339,1.7343,1.73375,1.734,271400000.0
2009-09-04 03:30:00,1.734,1.7341,1.73315,1.73335,418400000.0
2009-09-04 03:35:00,1.73335,1.73375,1.7333,1.7336,442200000.0
2009-09-04 03:40:00,1.7336,1.73385,1.7335,1.73375,354800000.0
2009-09-04 03:45:00,1.73375,1.734,1.73355,1.7339,355100000.0
2009-09-04 03:50:00,1.73385,1.7342,1.7337,1.73405,298000000.0
2009-09-04 03:55:00,1.73405,1.7341,1.7338,1.73405,243400000.0
2009-09-04 04:00:00,1.73405,1.7344,1.73375,1.7341,312000000.0
2009-09-04 04:05:00,1.7341,1.7343,1.7339,1.734,430800000.0
2009-09-04 04:10:00,1.73405,1.7345,1.734,1.7345,376300000.0
2009-09-04 04:15:00,1.7345,1.7352,1.734,1.73495,655000000.0
2009-09-04 04:20:00,1.73495,1.7352,1.73465,1.73475,297000000.0
2009-09-04 04:25:00,1.7348,1.7352,1.73435,1.73445,496000000.0
2009-09-04 04:30:00,1.73445,1.7346,1.73415,1.7344,430200000.0
2009-09-04 04:35:00,1.7344,1.73455,1.7341,1.7343,325800000.0
2009-09-04 04:40:00,1.7343,1.73435,1.73395,1.7342,497000000.0
2009-09-04 04:45:00,1.7342,1.73425,1.73385,1.734,409600000.0
2009-09-04 04:50:00,1.734,1.73415,1.73375,1.73405,373600000.0
2009-09-04 04:55:00,1.73405,1.73425,1.734,1.73405,225000000.0
2009-09-04 05:00:00,1.7341,1.73425,1.7339,1.7339,337800000.0
2009-09-04 05:05:00,1.73395,1.7342,1.7338,1.73385,296400000.0
2009-09-04 05:10:00,1.73385,1.73415,1.73385,1.734,528600000.0
2009-09-04 05:15:00,1.734,1.73445,1.73385,1.7342,242000000.0
2009-09-04 05:20:00,1.7342,1.73445,1.73365,1.73385,246800000.0
2009-09-04 05:25:00,1.73385,1.7339,1.7337,1.7338,147600000.0
2009-09-04 05:30:00,1.7338,1.73455,1.73375,1.73445,296800000.0
2009-09-04 05:35:00,1.73445,1.73455,1.7343,1.73455,128000000.0
2009-09-04 05:40:00,1.7345,1.73525,1.73425,1.735,260400000.0
2009-09-04 05:45:00,1.735,1.7352,1.73485,1.735,166600000.0
2009-09-04 05:50:00,1.73505,1.7351,1.73435,1.7346,216400000.0
2009-09-04 05:55:00,1.7346,1.73465,1.73435,1.7345,205600000.0
2009-09-04 06:00:00,1.7344,1.7347,1.73425,1.7345,280600000.0
2009-09-04 06:05:00,1.7345,1.735,1.7345,1.73485,163200000.0
2009-09-04 06:10:00,1.73485,1.7351,1.7346,1.73505,429400000.0
2009-09-04 06:15:00,1.735,1.73585,1.735,1.7352,283200000.0
2009-09-04 06:20:00,1.73525,1.7353,1.7351,1.7352,135800000.0
2009-09-04 06:25:00,1.73515,1.7356,1.73515,1.7354,209800000.0
2009-09-04 06:30:00,1.7354,1.7357,1.7352,1.7356,219800000.0
2009-09-04 06:35:00,1.73565,1.73585,1.7351,1.73525,267400000.0
2009-09-04 06:40:00,1.73525,1.73555,1.73495,1.73545,355000000.0
2009-09-04 06:45:00,1.73545,1.73595,1.73515,1.73555,267200000.0
2009-09-04 06:50:00,1.7356,1.73585,1.73515,1.7355,185200000.0
2009-09-04 06:55:00,1.7355,1.7357,1.7349,1.7352,363800000.0
2009-09-04 07:00:00,1.7352,1.7352,1.7344,1.7346,434200000.0
2009-09-04 07:05:00,1.7346,1.7347,1.73455,1.7347,53000000.0
2009-09-04 07:10:00,1.7347,1.73475,1.7343,1.7344,279200000.0
2009-09-04 07:15:00,1.7344,1.73465,1.73435,1.7346,290800000.0
2009-09-04 07:20:00,1.7345,1.7347,1.7342,1.7346,254800000.0
2009-09-04 07:25:00,1.73465,1.73465,1.73425,1.7344,265000000.0
2009-09-04 07:30:00,1.73445,1.73555,1.7344,1.7353,400200000.0
2009-09-04 07:35:00,1.7353,1.73575,1.735,1.73575,634200000.0
2009-09-04 07:40:00,1.73575,1.73585,1.7353,1.7353,422800000.0
2009-09-04 07:45:00,1.7354,1.73575,1.73525,1.73565,249200000.0
2009-09-04 07:50:00,1.73565,1.7357,1.73485,1.7349,435000000.0
2009-09-04 07:55:00,1.7349,1.73545,1.73465,1.7347,342200000.0
2009-09-04 08:00:00,1.73475,1.73545,1.7346,1.7348,278800000.0
2009-09-04 08:05:00,1.7348,1.73495,1.7339,1.73445,575700000.0
2009-09-04 08:10:00,1.73435,1.73445,1.7335,1.73375,437800000.0
2009-09-04 08:15:00,1.7337,1.7341,1.73305,1.7335,419400000.0
2009-09-04 08:20:00,1.7335,1.73375,1.73315,1.73375,503600000.0
2009-09-04 08:25:00,1.73385,1.73385,1.7334,1.7335,397900000.0
2009-09-04 08:30:00,1.7335,1.73405,1.7335,1.73365,518900000.0
2009-09-04 08:35:00,1.73365,1.73375,1.73325,1.73335,623000000.0
2009-09-04 08:40:00,1.7334,1.7337,1.7333,1.73345,766400000.0
2009-09-04 08:45:00,1.73345,1.73355,1.7325,1.733,719500000.0
2009-09-04 08:50:00,1.733,1.7336,1.73245,1.73275,629100000.0
2009-09-04 08:55:00,1.7328,1.73295,1.73215,1.73215,1193300000.0
2009-09-04 09:00:00,1.73215,1.7323,1.73155,1.73165,735400000.0
2009-09-04 09:05:00,1.7316,1.7319,1.731,1.73115,872500000.0
2009-09-04 09:10:00,1.73115,1.73185,1.73095,1.73175,513800000.0
2009-09-04 09:15:00,1.73175,1.73205,1.73155,1.73185,548800000.0
2009-09-04 09:20:00,1.73185,1.7321,1.73165,1.7318,823400000.0
2009-09-04 09:25:00,1.73185,1.7331,1.73175,1.73295,1540800000.0
2009-09-04 09:30:00,1.73285,1.73315,1.73255,1.7327,873500000.0
2009-09-04 09:35:00,1.7327,1.7344,1.7324,1.7343,986200000.0
2009-09-04 09:40:00,1.7343,1.73505,1.7337,1.73495,1039800000.0
2009-09-04 09:45:00,1.735,1.73585,1.73485,1.7355,996200000.0
2009-09-04 09:50:00,1.73545,1.73615,1.73525,1.736,1252000000.0
2009-09-04 09:55:00,1.736,1.73675,1.7356,1.7361,1666800000.0
2009-09-04 10:00:00,1.73605,1.73635,1.73535,1.7357,1188400000.0
2009-09-04 10:05:00,1.7357,1.7363,1.7354,1.7356,1234000000.0
2009-09-04 10:10:00,1.7356,1.73615,1.7354,1.7356,1171300000.0
2009-09-04 10:15:00,1.7356,1.736,1.7352,1.7352,1123000000.0
2009-09-04 10:20:00,1.7352,1.73545,1.73485,1.73515,571800000.0
2009-09-04 10:25:00,1.73515,1.7358,1.7348,1.7357,725600000.0
2009-09-04 10:30:00,1.7357,1.7358,1.7353,1.7358,893400000.0
2009-09-04 10:35:00,1.7357,1.7362,1.7357,1.73605,462000000.0
2009-09-04 10:40:00,1.73605,1.73605,1.7356,1.73565,882600000.0
2009-09-04 10:45:00,1.73555,1.736,1.7355,1.7358,772800000.0
2009-09-04 10:50:00,1.73575,1.73595,1.735,1.735,886000000.0
2009-09-04 10:55:00,1.73505,1.73605,1.73495,1.73605,759700000.0
2009-09-04 11:00:00,1.736,1.73635,1.73565,1.7359,969500000.0
2009-09-04 11:05:00,1.7359,1.73645,1.7355,1.73615,1047400000.0
2009-09-04 11:10:00,1.7362,1.7363,1.73565,1.7358,675900000.0
2009-09-04 11:15:00,1.7358,1.73625,1.7358,1.73625,614100000.0
2009-09-04 11:20:00,1.7362,1.73655,1.7358,1.7365,690000000.0
2009-09-04 11:25:00,1.7365,1.73665,1.73615,1.7365,858100000.0
2009-09-04 11:30:00,1.7365,1.7368,1.7362,1.7364,1039500000.0
2009-09-04 11:35:00,1.73635,1.7365,1.73605,1.7362,1322700000.0
2009-09-04 11:40:00,1.73625,1.73645,1.73615,1.73615,991700000.0
2009-09-04 11:45:00,1.73615,1.73625,1.7358,1.7358,575200000.0
2009-09-04 11:50:00,1.7358,1.7364,1.7358,1.7362,346000000.0
2009-09-04 11:55:00,1.7362,1.7375,1.7359,1.73715,701900000.0
2009-09-04 12:00:00,1.73715,1.7377,1.73715,1.7375,469400000.0
2009-09-04 12:05:00,1.73745,1.73875,1.7374,1.73865,691200000.0
2009-09-04 12:10:00,1.73865,1.73865,1.7378,1.73835,679100000.0
2009-09-04 12:15:00,1.73835,1.7385,1.7377,1.73785,887200000.0
2009-09-04 12:20:00,1.73795,1.73835,1.73785,1.73825,345800000.0
2009-09-04 12:25:00,1.7383,1.73895,1.7382,1.73875,642400000.0
2009-09-04 12:30:00,1.73875,1.739,1.73865,1.73875,544300000.0
2009-09-04 12:35:00,1.73885,1.7394,1.73875,1.7393,853700000.0
2009-09-04 12:40:00,1.7393,1.7395,1.7389,1.73905,680000000.0
2009-09-04 12:45:00,1.7391,1.73935,1.73875,1.73885,469000000.0
2009-09-04 12:50:00,1.7388,1.7392,1.73875,1.73905,531400000.0
2009-09-04 12:55:00,1.739,1.7394,1.73895,1.7391,566200000.0
2009-09-04 13:00:00,1.7391,1.7393,1.7376,1.73765,982200000.0
2009-09-04 13:05:00,1.73765,1.73825,1.7374,1.7374,526800000.0
2009-09-04 13:10:00,1.7374,1.73815,1.7374,1.7381,353000000.0
2009-09-04 13:15:00,1.73815,1.7384,1.7377,1.7381,459400000.0
2009-09-04 13:20:00,1.7381,1.7383,1.7376,1.7378,379000000.0
2009-09-04 13:25:00,1.7378,1.7386,1.73745,1.7385,644200000.0
2009-09-04 13:30:00,1.7385,1.7392,1.7384,1.7387,717200000.0
2009-09-04 13:35:00,1.73875,1.73915,1.7386,1.73885,437600000.0
2009-09-04 13:40:00,1.73885,1.739,1.73835,1.7389,628700000.0
2009-09-04 13:45:00,1.7389,1.73965,1.73875,1.73905,617400000.0
2009-09-04 13:50:00,1.7392,1.73965,1.73815,1.7386,895700000.0
2009-09-04 13:55:00,1.73855,1.7389,1.7385,1.7385,989000000.0
2009-09-04 14:00:00,1.73845,1.7387,1.73775,1.7382,855600000.0
2009-09-04 14:05:00,1.7383,1.73875,1.73815,1.73845,823800000.0
2009-09-04 14:10:00,1.73845,1.7387,1.7379,1.73815,627700000.0
2009-09-04 14:15:00,1.73805,1.73855,1.7378,1.7381,765100000.0
2009-09-04 14:20:00,1.7381,1.73855,1.738,1.73855,811600000.0
2009-09-04 14:25:00,1.7386,1.7393,1.73825,1.73845,1361800000.0
2009-09-04 14:30:00,1.73845,1.7402,1.73655,1.74005,1494000000.0
2009-09-04 14:35:00,1.7402,1.74085,1.7384,1.73885,1631500000.0
2009-09-04 14:40:00,1.73875,1.74,1.738,1.73865,2328100000.0
2009-09-04 14:45:00,1.7386,1.7412,1.73845,1.7401,1805000000.0
2009-09-04 14:50:00,1.7401,1.7417,1.7394,1.74135,2090900000.0
2009-09-04 14:55:00,1.74135,1.742,1.7403,1.74035,1746800000.0
2009-09-04 15:00:00,1.7403,1.7418,1.7403,1.74105,2104400000.0
2009-09-04 15:05:00,1.741,1.7426,1.74075,1.7411,1962800000.0
2009-09-04 15:10:00,1.7411,1.74195,1.74095,1.7413,1209100000.0
2009-09-04 15:15:00,1.7413,1.74145,1.74085,1.7412,1201400000.0
2009-09-04 15:20:00,1.74125,1.74165,1.7409,1.7413,1082500000.0
2009-09-04 15:25:00,1.7413,1.74175,1.74115,1.7416,1256400000.0
2009-09-04 15:30:00,1.74165,1.7419,1.7413,1.7416,1405200000.0
2009-09-04 15:35:00,1.7415,1.7418,1.7411,1.7415,1539300000.0
2009-09-04 15:40:00,1.7415,1.74255,1.74145,1.7421,1253500000.0
2009-09-04 15:45:00,1.74215,1.74265,1.7417,1.74245,1257800000.0
2009-09-04 15:50:00,1.74255,1.7433,1.74245,1.7432,1388600000.0
2009-09-04 15:55:00,1.7432,1.7433,1.7415,1.7417,1281400000.0
2009-09-04 16:00:00,1.74175,1.7426,1.74095,1.7416,1338700000.0
2009-09-04 16:05:00,1.7417,1.7421,1.74125,1.74135,873000000.0
2009-09-04 16:10:00,1.74135,1.7417,1.7405,1.74155,926700000.0
2009-09-04 16:15:00,1.74155,1.7423,1.74135,1.7416,754800000.0
2009-09-04 16:20:00,1.7416,1.7429,1.7415,1.7425,611300000.0
2009-09-04 16:25:00,1.74255,1.74305,1.74215,1.7429,847200000.0
2009-09-04 16:30:00,1.74295,1.74395,1.74285,1.74395,698300000.0
2009-09-04 16:35:00,1.744,1.74415,1.7429,1.7432,603700000.0
2009-09-04 16:40:00,1.7431,1.7434,1.7428,1.743,617300000.0
2009-09-04 16:45:00,1.74295,1.74325,1.7423,1.7424,644800000.0
2009-09-04 16:50:00,1.7424,1.74285,1.742,1.7423,536200000.0
2009-09-04 16:55:00,1.7423,1.74345,1.7421,1.7421,790800000.0
2009-09-04 17:00:00,1.7421,1.74225,1.7406,1.74075,601400000.0
2009-09-04 17:05:00,1.7408,1.7414,1.7406,1.741,570400000.0
2009-09-04 17:10:00,1.74115,1.7415,1.7408,1.7413,422000000.0
2009-09-04 17:15:00,1.7413,1.74155,1.74105,1.7414,506200000.0
2009-09-04 17:20:00,1.7414,1.7416,1.741,1.74115,583400000.0
2009-09-04 17:25:00,1.74115,1.74135,1.7407,1.74105,511600000.0
2009-09-04 17:30:00,1.74105,1.7411,1.74045,1.74075,558600000.0
2009-09-04 17:35:00,1.74075,1.74075,1.7393,1.7395,550000000.0
2009-09-04 17:40:00,1.7395,1.7403,1.7383,1.7389,670400000.0
2009-09-04 17:45:00,1.73905,1.73935,1.7387,1.73895,465600000.0
2009-09-04 17:50:00,1.739,1.73915,1.7381,1.739,575900000.0
2009-09-04 17:55:00,1.73895,1.7396,1.7379,1.7382,1054100000.0
2009-09-04 18:00:00,1.73815,1.7387,1.738,1.7383,879500000.0
2009-09-04 18:05:00,1.7383,1.73845,1.7374,1.7383,838000000.0
2009-09-04 18:10:00,1.73845,1.739,1.73505,1.7351,1494400000.0
2009-09-04 18:15:00,1.7351,1.73755,1.73495,1.73735,951300000.0
2009-09-04 18:20:00,1.7374,1.7379,1.73695,1.7375,1300800000.0
2009-09-04 18:25:00,1.7376,1.7385,1.7374,1.73835,1356500000.0
2009-09-04 18:30:00,1.73835,1.7385,1.7378,1.7378,980500000.0
2009-09-04 18:35:00,1.73785,1.7383,1.73755,1.73755,736500000.0
2009-09-04 18:40:00,1.73755,1.73775,1.7367,1.73695,649500000.0
2009-09-04 18:45:00,1.737,1.73735,1.7365,1.73675,501700000.0
2009-09-04 18:50:00,1.73675,1.737,1.73635,1.7367,348100000.0
2009-09-04 18:55:00,1.7367,1.73715,1.7366,1.73675,484300000.0
2009-09-04 19:00:00,1.73675,1.7371,1.7363,1.73655,632400000.0
2009-09-04 19:05:00,1.73655,1.7368,1.73545,1.73575,604900000.0
2009-09-04 19:10:00,1.73575,1.7359,1.73535,1.73575,586100000.0
2009-09-04 19:15:00,1.73565,1.73565,1.73485,1.7349,376100000.0
2009-09-04 19:20:00,1.73495,1.73575,1.7349,1.73535,539200000.0
2009-09-04 19:25:00,1.73535,1.7361,1.73515,1.7357,345800000.0
2009-09-04 19:30:00,1.7357,1.73645,1.7357,1.7363,544900000.0
2009-09-04 19:35:00,1.7363,1.73695,1.73595,1.7367,590200000.0
2009-09-04 19:40:00,1.73675,1.73725,1.73645,1.73695,691900000.0
2009-09-04 19:45:00,1.73695,1.7373,1.7369,1.7372,487600000.0
2009-09-04 19:50:00,1.7372,1.7377,1.73705,1.73725,676900000.0
2009-09-04 19:55:00,1.7372,1.7374,1.73665,1.7369,606000000.0
2009-09-04 20:00:00,1.7369,1.73725,1.73675,1.73685,623900000.0
2009-09-04 20:05:00,1.7369,1.73715,1.73665,1.73685,394900000.0
2009-09-04 20:10:00,1.73685,1.73695,1.73635,1.7368,270400000.0
2009-09-04 20:15:00,1.7368,1.7368,1.73635,1.73645,299800000.0
2009-09-04 20:20:00,1.73645,1.73745,1.73625,1.7372,365500000.0
2009-09-04 20:25:00,1.7372,1.73765,1.73695,1.7371,488200000.0
2009-09-04 20:30:00,1.7371,1.7372,1.73655,1.73675,411700000.0
2009-09-04 20:35:00,1.73675,1.7383,1.73665,1.73805,348100000.0
2009-09-04 20:40:00,1.73805,1.73865,1.73765,1.7382,890400000.0
2009-09-04 20:45:00,1.73825,1.7391,1.73825,1.73855,503300000.0
2009-09-04 20:50:00,1.73855,1.73865,1.7377,1.73795,483100000.0
2009-09-04 20:55:00,1.73795,1.73905,1.73795,1.7387,740300000.0
2009-09-04 21:00:00,1.73875,1.7393,1.73855,1.73925,362000000.0
2009-09-04 21:05:00,1.73925,1.7393,1.73875,1.7389,246400000.0
2009-09-04 21:10:00,1.7389,1.73945,1.7388,1.73935,365400000.0
2009-09-04 21:15:00,1.73935,1.7395,1.739,1.73935,293000000.0
2009-09-04 21:20:00,1.73935,1.7397,1.7392,1.7394,247600000.0
2009-09-04 21:25:00,1.73945,1.7395,1.73915,1.73935,161500000.0
2009-09-04 21:30:00,1.7393,1.73935,1.7387,1.7388,200900000.0
2009-09-04 21:35:00,1.7389,1.739,1.7387,1.73885,161200000.0
2009-09-04 21:40:00,1.73875,1.73885,1.73815,1.73865,239300000.0
2009-09-04 21:45:00,1.7387,1.7389,1.7383,1.73845,210800000.0
2009-09-04 21:50:00,1.73845,1.73865,1.7384,1.73865,132700000.0
2009-09-04 21:55:00,1.73865,1.73885,1.73835,1.73875,178400000.0
2009-09-04 22:00:00,1.73875,1.7392,1.73845,1.739,253000000.0
2009-09-04 22:05:00,1.73895,1.7391,1.7389,1.73905,33000000.0
2009-09-04 22:10:00,1.73905,1.7392,1.73895,1.73895,71000000.0
2009-09-04 22:15:00,1.73895,1.739,1.7387,1.7388,43000000.0
2009-09-04 22:20:00,1.73875,1.73885,1.73835,1.7385,119900000.0
2009-09-04 22:25:00,1.7385,1.7386,1.7367,1.7379,220300000.0
2009-09-04 22:30:00,1.7379,1.73865,1.7379,1.7383,102500000.0
2009-09-04 22:35:00,1.73835,1.73955,1.73815,1.73955,192500000.0
2009-09-04 22:40:00,1.73955,1.74085,1.7389,1.73995,273800000.0
2009-09-04 22:45:00,1.73995,1.74005,1.73835,1.7387,264500000.0
2009-09-04 22:50:00,1.7388,1.7392,1.7381,1.7385,160000000.0
2009-09-04 22:55:00,1.7384,1.73915,1.73815,1.7383,126600000.0
2009-09-06 23:00:00,1.73802,1.73828,1.7369,1.7369,141000000.0
2009-09-06 23:05:00,1.73715,1.73825,1.73625,1.7365,183600000.0
2009-09-06 23:10:00,1.7366,1.73904,1.7366,1.73823,77200000.0
2009-09-06 23:15:00,1.7382,1.73838,1.7369,1.7383,140400000.0
2009-09-06 23:20:00,1.73635,1.73813,1.73605,1.7362,57000000.0
2009-09-06 23:25:00,1.73605,1.7381,1.73605,1.73725,48200000.0
2009-09-06 23:30:00,1.73742,1.73821,1.7372,1.73749,226700000.0
2009-09-06 23:35:00,1.73754,1.73821,1.73595,1.7381,109600000.0
2009-09-06 23:40:00,1.73747,1.7382,1.7367,1.73695,67000000.0
2009-09-06 23:45:00,1.73695,1.73815,1.73585,1.7379,56800000.0
2009-09-06 23:50:00,1.73795,1.7385,1.73765,1.73815,52400000.0
2009-09-06 23:55:00,1.73775,1.7386,1.73775,1.73845,53600000.0
2009-09-07 00:00:00,1.7386,1.73905,1.7379,1.73895,118800000.0
2009-09-07 00:05:00,1.73895,1.7402,1.7381,1.73945,237300000.0
2009-09-07 00:10:00,1.73955,1.74015,1.7386,1.73885,111000000.0
2009-09-07 00:15:00,1.73885,1.73905,1.73835,1.73865,243300000.0
2009-09-07 00:20:00,1.73865,1.7388,1.738,1.7387,141300000.0
2009-09-07 00:25:00,1.7387,1.7387,1.7377,1.738,233700000.0
2009-09-07 00:30:00,1.738,1.73865,1.73795,1.73835,181400000.0
2009-09-07 00:35:00,1.7383,1.7393,1.73825,1.73895,112700000.0
2009-09-07 00:40:00,1.7389,1.73925,1.73855,1.7392,72600000.0
2009-09-07 00:45:00,1.73925,1.7394,1.73885,1.7391,114600000.0
2009-09-07 00:50:00,1.7391,1.7396,1.73895,1.7393,127000000.0
2009-09-07 00:55:00,1.73935,1.7396,1.7383,1.73895,174200000.0
2009-09-07 01:00:00,1.739,1.7393,1.7388,1.73885,245000000.0
2009-09-07 01:05:00,1.73885,1.7391,1.7387,1.7388,105600000.0
2009-09-07 01:10:00,1.7388,1.7391,1.7387,1.73885,86400000.0
2009-09-07 01:15:00,1.7388,1.73915,1.73855,1.73855,118600000.0
2009-09-07 01:20:00,1.7386,1.739,1.73855,1.7389,70200000.0
2009-09-07 01:25:00,1.73885,1.73905,1.73825,1.73905,81800000.0
2009-09-07 01:30:00,1.73905,1.7394,1.73885,1.73915,144000000.0
2009-09-07 01:35:00,1.73915,1.7392,1.739,1.7392,141100000.0
2009-09-07 01:40:00,1.7392,1.7393,1.7389,1.73925,79500000.0
2009-09-07 01:45:00,1.7392,1.7393,1.7387,1.73895,119000000.0
2009-09-07 01:50:00,1.73895,1.73915,1.7389,1.7389,104400000.0
2009-09-07 01:55:00,1.739,1.7391,1.73865,1.7389,93100000.0
2009-09-07 02:00:00,1.7389,1.73905,1.73745,1.7375,291900000.0
2009-09-07 02:05:00,1.7375,1.7383,1.7372,1.7379,323000000.0
2009-09-07 02:10:00,1.7379,1.7379,1.73715,1.7374,225700000.0
2009-09-07 02:15:00,1.73745,1.7376,1.7373,1.7375,154200000.0
2009-09-07 02:20:00,1.73745,1.738,1.7374,1.7379,304600000.0
2009-09-07 02:25:00,1.7379,1.738,1.7371,1.7372,165400000.0
2009-09-07 02:30:00,1.73715,1.7375,1.7371,1.7375,103600000.0
2009-09-07 02:35:00,1.7375,1.73765,1.7374,1.73765,82600000.0
2009-09-07 02:40:00,1.73765,1.7378,1.7374,1.73765,154600000.0
2009-09-07 02:45:00,1.7377,1.7379,1.7375,1.7376,108900000.0
2009-09-07 02:50:00,1.73755,1.73775,1.7368,1.7369,170300000.0
2009-09-07 02:55:00,1.7369,1.7369,1.73645,1.73685,153000000.0
2009-09-07 03:00:00,1.7369,1.737,1.73675,1.737,109000000.0
2009-09-07 03:05:00,1.73695,1.73725,1.7369,1.73725,139600000.0
2009-09-07 03:10:00,1.7372,1.73735,1.73675,1.7369,114400000.0
2009-09-07 03:15:00,1.73685,1.73765,1.7366,1.73755,209800000.0
2009-09-07 03:20:00,1.73745,1.7377,1.73705,1.7374,205800000.0
2009-09-07 03:25:00,1.7373,1.7375,1.7373,1.73745,137800000.0
2009-09-07 03:30:00,1.7374,1.7377,1.73735,1.7377,108300000.0
2009-09-07 03:35:00,1.73765,1.73795,1.73765,1.7377,171000000.0
2009-09-07 03:40:00,1.73775,1.7384,1.73775,1.73825,138000000.0
2009-09-07 03:45:00,1.7382,1.7385,1.7382,1.7383,121100000.0
2009-09-07 03:50:00,1.73825,1.7385,1.7379,1.738,125000000.0
2009-09-07 03:55:00,1.73795,1.73805,1.73725,1.73745,161000000.0
2009-09-07 04:00:00,1.7371,1.7376,1.73645,1.7365,289900000.0
2009-09-07 04:05:00,1.7365,1.73665,1.7354,1.736,415300000.0
2009-09-07 04:10:00,1.736,1.7361,1.73555,1.7358,550700000.0
2009-09-07 04:15:00,1.73575,1.73605,1.73565,1.7357,191900000.0
2009-09-07 04:20:00,1.7357,1.73575,1.7354,1.7356,203900000.0
2009-09-07 04:25:00,1.7356,1.73605,1.7355,1.73595,206400000.0
2009-09-07 04:30:00,1.73595,1.73605,1.7356,1.7357,172300000.0
2009-09-07 04:35:00,1.73565,1.73585,1.7356,1.73585,106600000.0
2009-09-07 04:40:00,1.73575,1.73595,1.73545,1.73545,165000000.0
2009-09-07 04:45:00,1.73545,1.73555,1.7352,1.7353,144300000.0
2009-09-07 04:50:00,1.73535,1.73545,1.735,1.7353,112600000.0
2009-09-07 04:55:00,1.7352,1.73555,1.7352,1.73555,96400000.0
2009-09-07 05:00:00,1.7355,1.7356,1.735,1.7353,180900000.0
2009-09-07 05:05:00,1.7353,1.7359,1.7353,1.7359,139300000.0
2009-09-07 05:10:00,1.7358,1.736,1.7357,1.7357,144700000.0
2009-09-07 05:15:00,1.7358,1.736,1.7356,1.7358,114500000.0
2009-09-07 05:20:00,1.73585,1.7359,1.7353,1.73545,151000000.0
2009-09-07 05:25:00,1.73545,1.7356,1.7353,1.7356,73000000.0
2009-09-07 05:30:00,1.7356,1.7356,1.73515,1.73545,93400000.0
2009-09-07 05:35:00,1.73545,1.7355,1.735,1.73515,181200000.0
2009-09-07 05:40:00,1.7351,1.73515,1.7348,1.7349,165800000.0
2009-09-07 05:45:00,1.7349,1.7353,1.73475,1.73475,192200000.0
2009-09-07 05:50:00,1.73411,1.735,1.73411,1.73485,192600000.0
2009-09-07 05:55:00,1.73485,1.735,1.7346,1.7347,136200000.0
2009-09-07 06:00:00,1.7347,1.7349,1.7343,1.73445,214700000.0
2009-09-07 06:05:00,1.73445,1.73475,1.7342,1.7342,175600000.0
2009-09-07 06:10:00,1.734,1.73405,1.73355,1.7339,310600000.0
2009-09-07 06:15:00,1.73385,1.734,1.7331,1.7332,328200000.0
2009-09-07 06:20:00,1.73325,1.7334,1.73265,1.7327,348000000.0
2009-09-07 06:25:00,1.73265,1.7329,1.73195,1.73255,447500000.0
2009-09-07 06:30:00,1.73255,1.7335,1.73255,1.73335,278700000.0
2009-09-07 06:35:00,1.7333,1.73345,1.733,1.7331,297600000.0
2009-09-07 06:40:00,1.73315,1.73365,1.733,1.7336,194300000.0
2009-09-07 06:45:00,1.7336,1.7341,1.7336,1.7339,156000000.0
2009-09-07 06:50:00,1.7339,1.7341,1.73385,1.73385,128400000.0
2009-09-07 06:55:00,1.7339,1.734,1.7333,1.73375,226600000.0
2009-09-07 07:00:00,1.73375,1.73405,1.73355,1.73405,209800000.0
2009-09-07 07:05:00,1.73405,1.73405,1.73355,1.7337,151600000.0
2009-09-07 07:10:00,1.7337,1.7337,1.73305,1.73315,201200000.0
2009-09-07 07:15:00,1.7331,1.73375,1.733,1.7335,151400000.0
2009-09-07 07:20:00,1.73345,1.7335,1.7331,1.7332,153600000.0
2009-09-07 07:25:00,1.73325,1.7333,1.733,1.7331,62800000.0
2009-09-07 07:30:00,1.73305,1.7335,1.73305,1.73325,211600000.0
2009-09-07 07:35:00,1.7333,1.7334,1.73315,1.73335,140700000.0
2009-09-07 07:40:00,1.73335,1.73375,1.7331,1.7337,137400000.0
2009-09-07 07:45:00,1.7337,1.7338,1.7332,1.7334,247900000.0
2009-09-07 07:50:00,1.7334,1.7336,1.7332,1.73345,152000000.0
2009-09-07 07:55:00,1.7334,1.734,1.7333,1.73345,329200000.0
2009-09-07 08:00:00,1.73345,1.7337,1.7325,1.73345,474700000.0
2009-09-07 08:05:00,1.7333,1.7344,1.73325,1.73435,304600000.0
2009-09-07 08:10:00,1.73435,1.7347,1.73385,1.7341,327800000.0
2009-09-07 08:15:00,1.7341,1.7352,1.7341,1.73515,232300000.0
2009-09-07 08:20:00,1.73515,1.73575,1.73475,1.73485,454900000.0
2009-09-07 08:25:00,1.73495,1.73515,1.7347,1.73475,436300000.0
2009-09-07 08:30:00,1.73475,1.73495,1.7342,1.73485,641100000.0
2009-09-07 08:35:00,1.7348,1.73515,1.73405,1.7342,778100000.0
2009-09-07 08:40:00,1.73425,1.7347,1.73395,1.734,327500000.0
2009-09-07 08:45:00,1.734,1.7341,1.7331,1.73345,395200000.0
2009-09-07 08:50:00,1.73345,1.7336,1.73255,1.73275,487100000.0
2009-09-07 08:55:00,1.7327,1.7329,1.73185,1.73205,651000000.0
2009-09-07 09:00:00,1.73205,1.733,1.73185,1.7329,455600000.0
2009-09-07 09:05:00,1.7329,1.7332,1.7316,1.733,672100000.0
2009-09-07 09:10:00,1.733,1.7331,1.7323,1.7326,628900000.0
2009-09-07 09:15:00,1.73265,1.7339,1.7324,1.73275,559500000.0
2009-09-07 09:20:00,1.7327,1.73335,1.73265,1.73305,592600000.0
2009-09-07 09:25:00,1.73305,1.7341,1.7329,1.73355,1248800000.0
2009-09-07 09:30:00,1.73345,1.7347,1.73315,1.7347,661200000.0
2009-09-07 09:35:00,1.7347,1.73725,1.73435,1.7362,840700000.0
2009-09-07 09:40:00,1.7362,1.73645,1.73525,1.73615,600100000.0
2009-09-07 09:45:00,1.7362,1.73655,1.73595,1.7361,722700000.0
2009-09-07 09:50:00,1.7361,1.7363,1.73565,1.73565,1210100000.0
2009-09-07 09:55:00,1.7357,1.73605,1.73515,1.73515,680000000.0
2009-09-07 10:00:00,1.73505,1.7354,1.7347,1.7354,599100000.0
2009-09-07 10:05:00,1.7354,1.7356,1.73505,1.73535,635400000.0
2009-09-07 10:10:00,1.7353,1.7355,1.7348,1.735,669800000.0
2009-09-07 10:15:00,1.735,1.73595,1.7349,1.73515,820200000.0
2009-09-07 10:20:00,1.73515,1.7361,1.73515,1.73555,573900000.0
2009-09-07 10:25:00,1.7356,1.73595,1.73555,1.7358,692800000.0
2009-09-07 10:30:00,1.7358,1.7361,1.7354,1.7355,894600000.0
2009-09-07 10:35:00,1.73545,1.73665,1.7352,1.73655,786900000.0
2009-09-07 10:40:00,1.73655,1.73675,1.7358,1.7367,613700000.0
2009-09-07 10:45:00,1.73665,1.73715,1.73605,1.73675,753100000.0
2009-09-07 10:50:00,1.73675,1.73695,1.73625,1.7363,486100000.0
2009-09-07 10:55:00,1.73625,1.7373,1.73625,1.737,415000000.0
2009-09-07 11:00:00,1.73705,1.7375,1.7368,1.7368,568700000.0
2009-09-07 11:05:00,1.7368,1.7374,1.7367,1.7372,642800000.0
2009-09-07 11:10:00,1.73715,1.73745,1.7368,1.73695,864200000.0
2009-09-07 11:15:00,1.73695,1.73725,1.7362,1.7363,544800000.0
2009-09-07 11:20:00,1.73625,1.7366,1.73605,1.7366,278100000.0
2009-09-07 11:25:00,1.7366,1.7369,1.7362,1.7363,260000000.0
2009-09-07 11:30:00,1.73625,1.7363,1.73585,1.7362,363300000.0
2009-09-07 11:35:00,1.7362,1.7364,1.73595,1.73625,346100000.0
2009-09-07 11:40:00,1.7363,1.73635,1.7357,1.7358,254000000.0
2009-09-07 11:45:00,1.7358,1.7358,1.7348,1.73505,283300000.0
2009-09-07 11:50:00,1.735,1.73575,1.73455,1.73575,685100000.0
2009-09-07 11:55:00,1.73575,1.7363,1.73555,1.73605,829000000.0
2009-09-07 12:00:00,1.736,1.73705,1.73585,1.73695,871000000.0
2009-09-07 12:05:00,1.73695,1.7379,1.73685,1.7375,399700000.0
2009-09-07 12:10:00,1.73745,1.73785,1.73715,1.7373,291400000.0
2009-09-07 12:15:00,1.73735,1.7378,1.7371,1.7372,419900000.0
2009-09-07 12:20:00,1.7373,1.7376,1.73715,1.7374,240800000.0
2009-09-07 12:25:00,1.73735,1.73765,1.7372,1.73735,138300000.0
2009-09-07 12:30:00,1.73735,1.7377,1.7372,1.7377,441500000.0
2009-09-07 12:35:00,1.7377,1.7378,1.7373,1.73755,254300000.0
2009-09-07 12:40:00,1.7375,1.7381,1.7372,1.7381,421000000.0
2009-09-07 12:45:00,1.7381,1.7388,1.738,1.7386,665900000.0
2009-09-07 12:50:00,1.73865,1.73905,1.7384,1.7388,197400000.0
2009-09-07 12:55:00,1.7388,1.73895,1.73845,1.73875,284900000.0
2009-09-07 13:00:00,1.7389,1.73905,1.73865,1.73885,198600000.0
2009-09-07 13:05:00,1.73885,1.7398,1.73885,1.7397,270700000.0
2009-09-07 13:10:00,1.73975,1.73995,1.73915,1.73915,574400000.0
2009-09-07 13:15:00,1.7393,1.7393,1.73865,1.73865,775900000.0
2009-09-07 13:20:00,1.7387,1.73885,1.73825,1.73855,351000000.0
2009-09-07 13:25:00,1.73855,1.7387,1.73825,1.73845,269900000.0
2009-09-07 13:30:00,1.73845,1.73875,1.7379,1.7387,610400000.0
2009-09-07 13:35:00,1.7387,1.73875,1.73825,1.7384,427800000.0
2009-09-07 13:40:00,1.73845,1.73885,1.73835,1.73865,531800000.0
2009-09-07 13:45:00,1.73865,1.7391,1.7383,1.7384,1258400000.0
2009-09-07 13:50:00,1.73845,1.7389,1.73835,1.7387,577700000.0
2009-09-07 13:55:00,1.73875,1.7391,1.7385,1.7391,850800000.0
2009-09-07 14:00:00,1.7391,1.7392,1.7378,1.73805,580700000.0
2009-09-07 14:05:00,1.73805,1.73825,1.73775,1.73805,299100000.0
2009-09-07 14:10:00,1.73805,1.7382,1.7377,1.73795,910400000.0
2009-09-07 14:15:00,1.73795,1.73905,1.7379,1.73895,520300000.0
2009-09-07 14:20:00,1.73895,1.73915,1.7383,1.7383,484200000.0
2009-09-07 14:25:00,1.73825,1.73825,1.7373,1.7373,356200000.0
2009-09-07 14:30:00,1.73735,1.7382,1.7373,1.73785,184200000.0
2009-09-07 14:35:00,1.73795,1.73805,1.73775,1.7379,238800000.0
2009-09-07 14:40:00,1.7379,1.73825,1.7376,1.7377,303400000.0
2009-09-07 14:45:00,1.7377,1.7377,1.7364,1.7366,452800000.0
2009-09-07 14:50:00,1.73665,1.73705,1.73665,1.737,374800000.0
2009-09-07 14:55:00,1.737,1.7372,1.7359,1.736,575700000.0
2009-09-07 15:00:00,1.73605,1.7366,1.7356,1.7363,665100000.0
2009-09-07 15:05:00,1.7363,1.7375,1.7363,1.73675,372200000.0
2009-09-07 15:10:00,1.7368,1.73705,1.7367,1.7368,359400000.0
2009-09-07 15:15:00,1.73685,1.73695,1.73655,1.73655,272400000.0
2009-09-07 15:20:00,1.73645,1.7373,1.7363,1.7367,419300000.0
2009-09-07 15:25:00,1.7367,1.7374,1.73655,1.7366,399800000.0
2009-09-07 15:30:00,1.7366,1.7368,1.7364,1.7367,339600000.0
2009-09-07 15:35:00,1.7367,1.7376,1.73655,1.7374,334300000.0
2009-09-07 15:40:00,1.73735,1.73735,1.73645,1.7365,348600000.0
2009-09-07 15:45:00,1.7365,1.7368,1.73615,1.7363,224500000.0
2009-09-07 15:50:00,1.7363,1.73705,1.73625,1.737,417800000.0
2009-09-07 15:55:00,1.73695,1.737,1.73605,1.73615,256200000.0
2009-09-07 16:00:00,1.73605,1.73605,1.73515,1.73565,1126100000.0
2009-09-07 16:05:00,1.73565,1.73585,1.735,1.7351,1413100000.0
2009-09-07 16:10:00,1.73515,1.73565,1.73495,1.73545,441200000.0
2009-09-07 16:15:00,1.73545,1.7358,1.73545,1.7357,753100000.0
2009-09-07 16:20:00,1.73575,1.73575,1.7349,1.7353,530000000.0
2009-09-07 16:25:00,1.7353,1.7353,1.73485,1.73515,272700000.0
2009-09-07 16:30:00,1.7352,1.7353,1.7348,1.73515,490900000.0
2009-09-07 16:35:00,1.73515,1.73585,1.73495,1.73515,572000000.0
2009-09-07 16:40:00,1.7351,1.73575,1.73505,1.73565,404400000.0
2009-09-07 16:45:00,1.73565,1.73605,1.7356,1.73565,653800000.0
2009-09-07 16:50:00,1.7357,1.73615,1.73535,1.73595,291100000.0
2009-09-07 16:55:00,1.7359,1.73665,1.73555,1.73565,666800000.0
2009-09-07 17:00:00,1.73565,1.7359,1.73505,1.73545,697200000.0
2009-09-07 17:05:00,1.7354,1.7355,1.73505,1.7352,813700000.0
2009-09-07 17:10:00,1.7352,1.7358,1.7349,1.7357,998400000.0
2009-09-07 17:15:00,1.7357,1.73585,1.7351,1.73535,398400000.0
2009-09-07 17:20:00,1.73535,1.7357,1.73525,1.73545,281400000.0
2009-09-07 17:25:00,1.73535,1.73625,1.7353,1.7359,462600000.0
2009-09-07 17:30:00,1.73585,1.73605,1.7351,1.7354,307400000.0
2009-09-07 17:35:00,1.7354,1.7355,1.73515,1.7352,292900000.0
2009-09-07 17:40:00,1.73515,1.73545,1.73495,1.7352,238300000.0
2009-09-07 17:45:00,1.73525,1.7355,1.7349,1.73515,439100000.0
2009-09-07 17:50:00,1.73505,1.73505,1.7344,1.73465,214200000.0
2009-09-07 17:55:00,1.73465,1.7349,1.7339,1.734,347500000.0
2009-09-07 18:00:00,1.734,1.734,1.73255,1.73275,803700000.0
2009-09-07 18:05:00,1.73275,1.73315,1.731,1.7314,1324500000.0
2009-09-07 18:10:00,1.73145,1.73215,1.7313,1.732,401600000.0
2009-09-07 18:15:00,1.732,1.7325,1.73165,1.7317,366800000.0
2009-09-07 18:20:00,1.73175,1.7322,1.73165,1.73205,328300000.0
2009-09-07 18:25:00,1.7321,1.7322,1.7314,1.7317,366800000.0
2009-09-07 18:30:00,1.73175,1.73195,1.73065,1.7308,592300000.0
2009-09-07 18:35:00,1.7308,1.73095,1.73065,1.73075,114600000.0
2009-09-07 18:40:00,1.7308,1.73115,1.73075,1.7311,169400000.0
2009-09-07 18:45:00,1.7311,1.7315,1.7311,1.73135,90800000.0
2009-09-07 18:50:00,1.73135,1.73155,1.731,1.7313,163000000.0
2009-09-07 18:55:00,1.7312,1.7317,1.7311,1.73115,299100000.0
2009-09-07 19:00:00,1.73115,1.73195,1.7308,1.73155,481500000.0
2009-09-07 19:05:00,1.7314,1.73185,1.7312,1.73165,312700000.0
2009-09-07 19:10:00,1.73165,1.7319,1.7311,1.7317,165500000.0
2009-09-07 19:15:00,1.7317,1.7317,1.73145,1.73155,77600000.0
2009-09-07 19:20:00,1.73155,1.7317,1.73135,1.73135,85900000.0
2009-09-07 19:25:00,1.7314,1.7317,1.731,1.7314,215400000.0
2009-09-07 19:30:00,1.7314,1.7317,1.7313,1.73165,73600000.0
2009-09-07 19:35:00,1.73165,1.73175,1.73135,1.73145,58800000.0
2009-09-07 19:40:00,1.73145,1.73165,1.7309,1.73095,97300000.0
2009-09-07 19:45:00,1.73095,1.73105,1.73075,1.7308,419500000.0
2009-09-07 19:50:00,1.73085,1.7312,1.73075,1.73115,1141600000.0
2009-09-07 19:55:00,1.7309,1.7311,1.73085,1.73105,183500000.0
2009-09-07 20:00:00,1.731,1.73115,1.7306,1.7306,57800000.0
2009-09-07 20:05:00,1.73105,1.7312,1.7309,1.73105,37300000.0
2009-09-07 20:10:00,1.73105,1.7313,1.73105,1.73125,16600000.0
2009-09-07 20:15:00,1.7313,1.7314,1.73068,1.73118,185900000.0
2009-09-07 20:20:00,1.73132,1.73146,1.73076,1.73076,233400000.0
2009-09-07 20:25:00,1.73139,1.7314,1.73068,1.73135,157700000.0
2009-09-07 20:30:00,1.73111,1.73145,1.73101,1.73112,261200000.0
2009-09-07 20:35:00,1.7315,1.7315,1.73115,1.73135,112300000.0
2009-09-07 20:40:00,1.7314,1.7316,1.73108,1.7314,75300000.0
2009-09-07 20:45:00,1.7309,1.7315,1.73078,1.7315,142600000.0
2009-09-07 20:50:00,1.73135,1.73145,1.73105,1.7314,102500000.0
2009-09-07 20:55:00,1.73117,1.73144,1.73104,1.7314,115700000.0
2009-09-07 21:00:00,1.7314,1.7314,1.73042,1.73066,73200000.0
2009-09-07 21:05:00,1.7314,1.7314,1.7314,1.7314,54000000.0
2009-09-07 21:10:00,1.7314,1.7314,1.73039,1.7312,93300000.0
2009-09-07 21:15:00,1.73128,1.7314,1.73079,1.73093,97600000.0
2009-09-07 21:20:00,1.7314,1.73165,1.73125,1.7314,92800000.0
2009-09-07 21:25:00,1.7314,1.7316,1.73068,1.73107,188300000.0
2009-09-07 21:30:00,1.7314,1.73195,1.7314,1.7314,115500000.0
2009-09-07 21:35:00,1.73072,1.7314,1.7307,1.7314,51000000.0
2009-09-07 21:40:00,1.7314,1.7314,1.73055,1.73135,80500000.0
2009-09-07 21:45:00,1.7314,1.73165,1.73135,1.7316,208400000.0
2009-09-07 21:50:00,1.73165,1.73185,1.7314,1.73155,182700000.0
2009-09-07 21:55:00,1.7316,1.73255,1.7315,1.7319,179200000.0
2009-09-07 22:00:00,1.73185,1.7325,1.73185,1.73235,100800000.0
2009-09-07 22:05:00,1.73235,1.73265,1.73188,1.7324,146400000.0
2009-09-07 22:10:00,1.7324,1.73255,1.73195,1.7322,142700000.0
2009-09-07 22:15:00,1.7322,1.73255,1.7322,1.7325,68800000.0
2009-09-07 22:20:00,1.7325,1.73255,1.7322,1.7322,225800000.0
2009-09-07 22:25:00,1.7322,1.73235,1.73215,1.73235,66800000.0
2009-09-07 22:30:00,1.73235,1.73245,1.7321,1.73225,80600000.0
2009-09-07 22:35:00,1.73225,1.73235,1.7322,1.73235,46800000.0
2009-09-07 22:40:00,1.73168,1.73245,1.73155,1.73245,63400000.0
2009-09-07 22:45:00,1.73211,1.73245,1.73175,1.73206,149900000.0
2009-09-07 22:50:00,1.73201,1.7327,1.73195,1.7326,138500000.0
2009-09-07 22:55:00,1.7326,1.7327,1.73245,1.7326,76300000.0
2009-09-07 23:00:00,1.7326,1.7328,1.7322,1.73265,80400000.0
2009-09-07 23:05:00,1.7326,1.73291,1.73215,1.7326,55600000.0
2009-09-07 23:10:00,1.7326,1.73287,1.73232,1.73242,82000000.0
2009-09-07 23:15:00,1.73253,1.73303,1.73248,1.73295,147500000.0
2009-09-07 23:20:00,1.73295,1.733,1.73173,1.7326,157600000.0
2009-09-07 23:25:00,1.73265,1.73265,1.7322,1.7324,33450000.0
2009-09-07 23:30:00,1.73185,1.7325,1.73177,1.7324,141200000.0
2009-09-07 23:35:00,1.7324,1.7324,1.7322,1.7322,38550000.0
2009-09-07 23:40:00,1.7322,1.7322,1.73103,1.7316,289200000.0
2009-09-07 23:45:00,1.73205,1.7323,1.73145,1.73205,101120000.0
2009-09-07 23:50:00,1.7321,1.73235,1.73185,1.73185,47100000.0
2009-09-07 23:55:00,1.7319,1.7319,1.73057,1.73155,61000000.0
2009-09-08 00:00:00,1.73145,1.7317,1.73095,1.7316,59400000.0
2009-09-08 00:05:00,1.7316,1.73175,1.731,1.73115,86900000.0
2009-09-08 00:10:00,1.73115,1.7314,1.7311,1.7313,82200000.0
2009-09-08 00:15:00,1.7313,1.7319,1.7311,1.73135,226600000.0
2009-09-08 00:20:00,1.73135,1.73145,1.73115,1.7313,245400000.0
2009-09-08 00:25:00,1.7313,1.7316,1.7313,1.7313,93000000.0
2009-09-08 00:30:00,1.7313,1.73155,1.7313,1.73135,62700000.0
2009-09-08 00:35:00,1.73135,1.7318,1.7313,1.7315,96400000.0
2009-09-08 00:40:00,1.7315,1.7317,1.73145,1.73165,64100000.0
2009-09-08 00:45:00,1.7317,1.7317,1.7313,1.7313,61900000.0
2009-09-08 00:50:00,1.7313,1.7313,1.73115,1.73115,80900000.0
2009-09-08 00:55:00,1.73115,1.7312,1.73115,1.73115,70000000.0
2009-09-08 01:00:00,1.73115,1.73135,1.73055,1.73065,274300000.0
2009-09-08 01:05:00,1.7307,1.7309,1.7303,1.7306,101400000.0
2009-09-08 01:10:00,1.7305,1.7312,1.7305,1.731,163100000.0
2009-09-08 01:15:00,1.7311,1.73115,1.7305,1.73075,104400000.0
2009-09-08 01:20:00,1.73015,1.7308,1.73015,1.7307,42700000.0
2009-09-08 01:25:00,1.7307,1.7308,1.7305,1.73075,52700000.0
2009-09-08 01:30:00,1.73075,1.73105,1.7307,1.7307,132600000.0
2009-09-08 01:35:00,1.7307,1.73105,1.7307,1.73105,125500000.0
2009-09-08 01:40:00,1.73105,1.7313,1.731,1.7313,82900000.0
2009-09-08 01:45:00,1.73125,1.73225,1.731,1.7321,120700000.0
2009-09-08 01:50:00,1.73215,1.73245,1.7318,1.7319,167900000.0
2009-09-08 01:55:00,1.732,1.73215,1.7315,1.7315,288200000.0
2009-09-08 02:00:00,1.73155,1.7318,1.73135,1.7314,248900000.0
2009-09-08 02:05:00,1.7314,1.7319,1.73105,1.73155,373700000.0
2009-09-08 02:10:00,1.73155,1.7317,1.73125,1.73155,202800000.0
2009-09-08 02:15:00,1.7316,1.73215,1.7314,1.7321,283900000.0
2009-09-08 02:20:00,1.73215,1.7322,1.73155,1.7317,282600000.0
2009-09-08 02:25:00,1.7317,1.73185,1.7313,1.7313,155700000.0
2009-09-08 02:30:00,1.7313,1.7316,1.73125,1.7313,119800000.0
2009-09-08 02:35:00,1.73125,1.7315,1.73105,1.7311,194800000.0
2009-09-08 02:40:00,1.7311,1.73135,1.7311,1.7311,56800000.0
2009-09-08 02:45:00,1.7311,1.73125,1.7308,1.7311,198900000.0
2009-09-08 02:50:00,1.73105,1.7314,1.7307,1.73095,250700000.0
2009-09-08 02:55:00,1.73105,1.7313,1.73075,1.73085,304700000.0
2009-09-08 03:00:00,1.7308,1.7313,1.73075,1.7313,212900000.0
2009-09-08 03:05:00,1.73125,1.7316,1.73115,1.73155,177700000.0
2009-09-08 03:10:00,1.73155,1.73275,1.73155,1.73275,387000000.0
2009-09-08 03:15:00,1.73275,1.73285,1.73215,1.7323,246100000.0
2009-09-08 03:20:00,1.7323,1.73235,1.7321,1.7323,164000000.0
2009-09-08 03:25:00,1.73235,1.73235,1.7317,1.7319,307700000.0
2009-09-08 03:30:00,1.73195,1.73205,1.7316,1.7317,341800000.0
2009-09-08 03:35:00,1.7317,1.73175,1.73125,1.73145,217700000.0
2009-09-08 03:40:00,1.73145,1.7315,1.7301,1.7303,370100000.0
2009-09-08 03:45:00,1.7303,1.7311,1.7302,1.73095,299400000.0
2009-09-08 03:50:00,1.73095,1.7312,1.7305,1.731,221900000.0
2009-09-08 03:55:00,1.7311,1.73135,1.73095,1.7311,203300000.0
2009-09-08 04:00:00,1.73115,1.7317,1.73095,1.73145,247200000.0
2009-09-08 04:05:00,1.73145,1.73155,1.7312,1.73125,202100000.0
2009-09-08 04:10:00,1.73135,1.7315,1.7311,1.7314,206800000.0
2009-09-08 04:15:00,1.7313,1.73155,1.7313,1.7315,552200000.0
2009-09-08 04:20:00,1.7315,1.73215,1.7311,1.7319,403500000.0
2009-09-08 04:25:00,1.732,1.7322,1.73175,1.73195,187000000.0
2009-09-08 04:30:00,1.73195,1.73205,1.7313,1.7314,456400000.0
2009-09-08 04:35:00,1.7314,1.73175,1.73125,1.7317,360400000.0
2009-09-08 04:40:00,1.7317,1.73175,1.7315,1.7316,194700000.0
2009-09-08 04:45:00,1.7316,1.7317,1.7315,1.73165,150800000.0
2009-09-08 04:50:00,1.73165,1.73185,1.7316,1.7318,219300000.0
2009-09-08 04:55:00,1.73185,1.7322,1.7316,1.7322,445600000.0
2009-09-08 05:00:00,1.7322,1.73225,1.7319,1.732,362400000.0
2009-09-08 05:05:00,1.7321,1.7321,1.73183,1.73195,254900000.0
2009-09-08 05:10:00,1.73195,1.7321,1.73165,1.73175,164700000.0
2009-09-08 05:15:00,1.7317,1.7318,1.73155,1.73155,141200000.0
2009-09-08 05:20:00,1.73145,1.7316,1.73135,1.73145,352700000.0
2009-09-08 05:25:00,1.73145,1.7318,1.73145,1.7316,268700000.0
2009-09-08 05:30:00,1.7316,1.7319,1.73135,1.73185,327100000.0
2009-09-08 05:35:00,1.7318,1.7321,1.7315,1.73155,205500000.0
2009-09-08 05:40:00,1.73155,1.73165,1.73125,1.7313,267200000.0
2009-09-08 05:45:00,1.7313,1.73155,1.7313,1.73135,194000000.0
2009-09-08 05:50:00,1.73135,1.7316,1.73135,1.73155,56600000.0
2009-09-08 05:55:00,1.7315,1.7318,1.7315,1.7317,113000000.0
2009-09-08 06:00:00,1.7316,1.7317,1.7313,1.7314,212000000.0
2009-09-08 06:05:00,1.7314,1.7316,1.7313,1.73155,145500000.0
2009-09-08 06:10:00,1.73155,1.7317,1.73145,1.7317,95700000.0
2009-09-08 06:15:00,1.7317,1.7317,1.7315,1.73155,187600000.0
2009-09-08 06:20:00,1.73155,1.7317,1.7314,1.73155,124800000.0
2009-09-08 06:25:00,1.73155,1.73185,1.73135,1.73175,327600000.0
2009-09-08 06:30:00,1.7318,1.73185,1.7314,1.73145,263000000.0
2009-09-08 06:35:00,1.73135,1.7316,1.73125,1.7314,190000000.0
2009-09-08 06:40:00,1.73135,1.73175,1.73135,1.7317,118600000.0
2009-09-08 06:45:00,1.7317,1.7317,1.7312,1.7314,140500000.0
2009-09-08 06:50:00,1.7314,1.73155,1.7312,1.7315,211800000.0
2009-09-08 06:55:00,1.7315,1.73165,1.73145,1.73165,91600000.0
2009-09-08 07:00:00,1.73165,1.7319,1.7314,1.7319,233600000.0
2009-09-08 07:05:00,1.73185,1.7326,1.7317,1.7325,408600000.0
2009-09-08 07:10:00,1.73235,1.73275,1.73225,1.73265,290100000.0
2009-09-08 07:15:00,1.7327,1.73285,1.7326,1.7327,198200000.0
2009-09-08 07:20:00,1.73275,1.73295,1.7324,1.7325,441800000.0
2009-09-08 07:25:00,1.73245,1.733,1.7324,1.73285,296500000.0
2009-09-08 07:30:00,1.73285,1.7337,1.73285,1.7335,204600000.0
2009-09-08 07:35:00,1.7335,1.7335,1.73285,1.7331,299900000.0
2009-09-08 07:40:00,1.7331,1.7335,1.733,1.7332,222300000.0
2009-09-08 07:45:00,1.7332,1.7338,1.733,1.73365,498100000.0
2009-09-08 07:50:00,1.73365,1.7339,1.7333,1.7334,397800000.0
2009-09-08 07:55:00,1.7334,1.73355,1.7332,1.7334,247700000.0
2009-09-08 08:00:00,1.73335,1.73425,1.7333,1.73415,402800000.0
2009-09-08 08:05:00,1.73415,1.73435,1.7335,1.7335,534800000.0
2009-09-08 08:10:00,1.73355,1.73395,1.7328,1.73285,708700000.0
2009-09-08 08:15:00,1.7329,1.73305,1.7312,1.7316,653400000.0
2009-09-08 08:20:00,1.7316,1.73195,1.73055,1.73105,589200000.0
2009-09-08 08:25:00,1.7312,1.7312,1.7298,1.73035,1013300000.0
2009-09-08 08:30:00,1.73035,1.73295,1.73,1.7322,2140100000.0
2009-09-08 08:35:00,1.7323,1.7333,1.73185,1.73245,1681200000.0
2009-09-08 08:40:00,1.73245,1.7327,1.73055,1.73135,1717400000.0
2009-09-08 08:45:00,1.73135,1.73175,1.7307,1.7312,1199100000.0
2009-09-08 08:50:00,1.73115,1.7314,1.7305,1.731,957900000.0
2009-09-08 08:55:00,1.731,1.7311,1.72965,1.7305,1010600000.0
2009-09-08 09:00:00,1.7308,1.7313,1.73005,1.73125,855700000.0
2009-09-08 09:05:00,1.7313,1.73245,1.73095,1.732,1006000000.0
2009-09-08 09:10:00,1.732,1.732,1.73125,1.73125,852700000.0
2009-09-08 09:15:00,1.73125,1.7317,1.731,1.73155,904000000.0
2009-09-08 09:20:00,1.73155,1.73205,1.7312,1.73125,701700000.0
2009-09-08 09:25:00,1.73115,1.73195,1.73115,1.7315,714800000.0
2009-09-08 09:30:00,1.7315,1.73245,1.7313,1.7322,639800000.0
2009-09-08 09:35:00,1.73215,1.73335,1.73215,1.7323,1002600000.0
2009-09-08 09:40:00,1.73225,1.73235,1.7315,1.732,1172800000.0
2009-09-08 09:45:00,1.73195,1.73295,1.7314,1.7317,1433700000.0
2009-09-08 09:50:00,1.7314,1.7324,1.73055,1.7318,999400000.0
2009-09-08 09:55:00,1.7318,1.73185,1.7311,1.73165,663500000.0
2009-09-08 10:00:00,1.73165,1.73225,1.73105,1.73185,1110700000.0
2009-09-08 10:05:00,1.73175,1.7323,1.7295,1.7316,1192200000.0
2009-09-08 10:10:00,1.73155,1.73415,1.7315,1.7341,1281400000.0
2009-09-08 10:15:00,1.7342,1.735,1.73375,1.73375,1492100000.0
2009-09-08 10:20:00,1.7338,1.7351,1.7337,1.73505,770400000.0
2009-09-08 10:25:00,1.735,1.7351,1.7335,1.7335,767200000.0
2009-09-08 10:30:00,1.73385,1.7366,1.73365,1.73645,958300000.0
2009-09-08 10:35:00,1.73645,1.7368,1.7348,1.73535,915500000.0
2009-09-08 10:40:00,1.73535,1.7361,1.73495,1.73495,888300000.0
2009-09-08 10:45:00,1.7349,1.73515,1.7343,1.73515,951000001.0
2009-09-08 10:50:00,1.7352,1.7364,1.7348,1.7361,1260500000.0
2009-09-08 10:55:00,1.7361,1.73705,1.7351,1.73665,780600000.0
2009-09-08 11:00:00,1.7366,1.7372,1.736,1.73615,1035000000.0
2009-09-08 11:05:00,1.7362,1.73725,1.73615,1.7371,1153200000.0
2009-09-08 11:10:00,1.73705,1.7375,1.7363,1.7364,795400000.0
2009-09-08 11:15:00,1.7363,1.7366,1.73585,1.73595,502600000.0
2009-09-08 11:20:00,1.73595,1.73605,1.7349,1.73535,515700000.0
2009-09-08 11:25:00,1.73535,1.73595,1.7348,1.73595,642600000.0
2009-09-08 11:30:00,1.73605,1.7362,1.7349,1.7351,652400000.0
2009-09-08 11:35:00,1.7351,1.7357,1.7346,1.73545,720300000.0
2009-09-08 11:40:00,1.7355,1.736,1.73515,1.73515,924400000.0
2009-09-08 11:45:00,1.73515,1.737,1.7341,1.7363,1607900002.0
2009-09-08 11:50:00,1.73635,1.7366,1.7348,1.73575,1615200000.0
2009-09-08 11:55:00,1.73575,1.73575,1.734,1.73435,1441500000.0
2009-09-08 12:00:00,1.73445,1.73625,1.7331,1.73405,2250800000.0
2009-09-08 12:05:00,1.73405,1.73485,1.73295,1.73405,1871400000.0
2009-09-08 12:10:00,1.73405,1.73635,1.7337,1.73615,1707000000.0
2009-09-08 12:15:00,1.7362,1.73625,1.73475,1.7348,1307600000.0
2009-09-08 12:20:00,1.7348,1.7358,1.73425,1.7351,1476200000.0
2009-09-08 12:25:00,1.7351,1.7354,1.73345,1.73375,1490200000.0
2009-09-08 12:30:00,1.73375,1.73385,1.7334,1.73385,1310700000.0
2009-09-08 12:35:00,1.7339,1.73435,1.7336,1.7338,681700000.0
2009-09-08 12:40:00,1.7338,1.73395,1.733,1.73315,825000000.0
2009-09-08 12:45:00,1.7331,1.7333,1.7327,1.7333,376500000.0
2009-09-08 12:50:00,1.7333,1.73365,1.73315,1.7336,561300000.0
2009-09-08 12:55:00,1.73355,1.73375,1.73325,1.7334,1104200000.0
2009-09-08 13:00:00,1.7334,1.7337,1.7326,1.73275,708500000.0
2009-09-08 13:05:00,1.7327,1.73335,1.7318,1.73205,854000000.0
2009-09-08 13:10:00,1.73205,1.7323,1.73125,1.7315,1453800000.0
2009-09-08 13:15:00,1.7315,1.73255,1.7312,1.73205,878300000.0
2009-09-08 13:20:00,1.73205,1.7328,1.73205,1.73235,839900000.0
2009-09-08 13:25:00,1.7324,1.73265,1.7318,1.7324,951400000.0
2009-09-08 13:30:00,1.7324,1.7337,1.7322,1.7335,1333300000.0
2009-09-08 13:35:00,1.73345,1.7349,1.73345,1.7344,954000000.0
2009-09-08 13:40:00,1.7344,1.73495,1.73355,1.73395,1438100000.0
2009-09-08 13:45:00,1.7339,1.7342,1.7337,1.7342,515900000.0
2009-09-08 13:50:00,1.7342,1.73465,1.73395,1.73395,662400000.0
2009-09-08 13:55:00,1.73395,1.73415,1.7332,1.7337,858900000.0
2009-09-08 14:00:00,1.7337,1.734,1.73355,1.7336,421900000.0
2009-09-08 14:05:00,1.7336,1.73415,1.7331,1.7339,801700000.0
2009-09-08 14:10:00,1.73385,1.7349,1.73385,1.7349,728900000.0
2009-09-08 14:15:00,1.735,1.735,1.73435,1.7348,1385900000.0
2009-09-08 14:20:00,1.73475,1.73505,1.7338,1.7343,1500700000.0
2009-09-08 14:25:00,1.7343,1.7343,1.7334,1.73345,1166500000.0
2009-09-08 14:30:00,1.73345,1.7336,1.7328,1.7332,1004600000.0
2009-09-08 14:35:00,1.7332,1.7335,1.7331,1.73325,1164200000.0
2009-09-08 14:40:00,1.73325,1.7334,1.7327,1.73285,521400000.0
2009-09-08 14:45:00,1.73285,1.733,1.7326,1.7327,424300000.0
2009-09-08 14:50:00,1.7327,1.7334,1.73235,1.7333,768800000.0
2009-09-08 14:55:00,1.73335,1.7338,1.73135,1.73185,1028100000.0
2009-09-08 15:00:00,1.7318,1.7327,1.7316,1.73245,1449700000.0
2009-09-08 15:05:00,1.73245,1.73335,1.73235,1.73335,1436999999.0
2009-09-08 15:10:00,1.7333,1.7333,1.732,1.732,1696100000.0
2009-09-08 15:15:00,1.732,1.73295,1.7318,1.7329,1147300000.0
2009-09-08 15:20:00,1.73295,1.73335,1.73215,1.7322,1172300000.0
2009-09-08 15:25:00,1.73225,1.73305,1.732,1.73305,905000000.0
2009-09-08 15:30:00,1.7331,1.73315,1.73055,1.7315,1055300000.0
2009-09-08 15:35:00,1.7315,1.73235,1.73135,1.7323,1181800001.0
2009-09-08 15:40:00,1.7323,1.733,1.7317,1.7328,1458600000.0
2009-09-08 15:45:00,1.7328,1.7337,1.7327,1.73345,1263300000.0
2009-09-08 15:50:00,1.73345,1.73405,1.7333,1.73355,1061900000.0
2009-09-08 15:55:00,1.7336,1.7339,1.73145,1.73165,878500000.0
2009-09-08 16:00:00,1.7316,1.73195,1.7312,1.7318,798300000.0
2009-09-08 16:05:00,1.7318,1.7323,1.7313,1.73155,953900000.0
2009-09-08 16:10:00,1.73145,1.7317,1.73085,1.7311,965500000.0
2009-09-08 16:15:00,1.73105,1.73135,1.7305,1.73065,1091300000.0
2009-09-08 16:20:00,1.73065,1.73075,1.7301,1.73015,875900000.0
2009-09-08 16:25:00,1.73015,1.7305,1.7287,1.7289,910500000.0
2009-09-08 16:30:00,1.7289,1.7305,1.7286,1.7297,806300000.0
2009-09-08 16:35:00,1.72975,1.72975,1.7279,1.7287,1030300000.0
2009-09-08 16:40:00,1.72875,1.7299,1.72825,1.72905,822600000.0
2009-09-08 16:45:00,1.72905,1.72965,1.72885,1.72915,1078900000.0
2009-09-08 16:50:00,1.72905,1.72945,1.72845,1.72895,949100000.0
2009-09-08 16:55:00,1.72905,1.73,1.7285,1.7298,893700000.0
2009-09-08 17:00:00,1.72985,1.7301,1.72905,1.7297,1022400000.0
2009-09-08 17:05:00,1.72975,1.7301,1.72905,1.73005,1030100000.0
2009-09-08 17:10:00,1.7301,1.7306,1.72985,1.73025,904000000.0
2009-09-08 17:15:00,1.7302,1.73025,1.72895,1.72915,505000000.0
2009-09-08 17:20:00,1.7292,1.72935,1.72835,1.72855,685900000.0
2009-09-08 17:25:00,1.7285,1.72865,1.7265,1.72655,1116300000.0
2009-09-08 17:30:00,1.7265,1.72665,1.72545,1.7258,1028100000.0
2009-09-08 17:35:00,1.72575,1.7278,1.72525,1.7277,682500000.0
2009-09-08 17:40:00,1.7277,1.7278,1.72705,1.7276,1708500000.0
2009-09-08 17:45:00,1.72755,1.7282,1.72745,1.7281,967800000.0
2009-09-08 17:50:00,1.7281,1.72835,1.72775,1.7278,1248000000.0
2009-09-08 17:55:00,1.7278,1.7281,1.7274,1.7275,1015600000.0
2009-09-08 18:00:00,1.7275,1.72775,1.7271,1.72755,981600000.0
2009-09-08 18:05:00,1.72755,1.72835,1.72735,1.72795,947000000.0
2009-09-08 18:10:00,1.7279,1.72815,1.7276,1.72765,583300000.0
2009-09-08 18:15:00,1.7276,1.7278,1.72675,1.72685,848700000.0
2009-09-08 18:20:00,1.72685,1.7275,1.7268,1.72725,982500000.0
2009-09-08 18:25:00,1.72715,1.72745,1.72665,1.7268,578000000.0
2009-09-08 18:30:00,1.7267,1.72685,1.72445,1.72505,1412500000.0
2009-09-08 18:35:00,1.725,1.72575,1.72485,1.72575,504300000.0
2009-09-08 18:40:00,1.72575,1.72645,1.7255,1.72625,1106200000.0
2009-09-08 18:45:00,1.72625,1.7263,1.7255,1.72565,1329600000.0
2009-09-08 18:50:00,1.72565,1.72575,1.7253,1.72555,458100000.0
2009-09-08 18:55:00,1.72555,1.7257,1.7253,1.7254,577600000.0
2009-09-08 19:00:00,1.72545,1.7261,1.72535,1.72565,360800000.0
2009-09-08 19:05:00,1.72565,1.7258,1.72545,1.72575,174100000.0
2009-09-08 19:10:00,1.72565,1.7262,1.72555,1.72615,668500000.0
2009-09-08 19:15:00,1.7261,1.72645,1.72595,1.726,852700000.0
2009-09-08 19:20:00,1.726,1.7265,1.7257,1.72645,949400000.0
2009-09-08 19:25:00,1.7266,1.7266,1.7259,1.726,956400000.0
2009-09-08 19:30:00,1.726,1.72625,1.72555,1.7258,604000000.0
2009-09-08 19:35:00,1.72585,1.726,1.72565,1.7257,1115200000.0
2009-09-08 19:40:00,1.7258,1.7264,1.7257,1.7261,938700000.0
2009-09-08 19:45:00,1.7261,1.72645,1.7259,1.72595,1133000000.0
2009-09-08 19:50:00,1.7259,1.7262,1.7256,1.7259,1410200000.0
2009-09-08 19:55:00,1.7259,1.726,1.7255,1.7257,799500000.0
2009-09-08 20:00:00,1.72575,1.72635,1.7257,1.72605,738600000.0
2009-09-08 20:05:00,1.7261,1.7265,1.72585,1.7259,939500000.0
2009-09-08 20:10:00,1.7259,1.72625,1.7257,1.72575,1086400000.0
2009-09-08 20:15:00,1.72575,1.72585,1.72545,1.72575,1327000000.0
2009-09-08 20:20:00,1.72575,1.7259,1.725,1.7255,835500000.0
2009-09-08 20:25:00,1.7255,1.7257,1.72515,1.72515,757000000.0
2009-09-08 20:30:00,1.72515,1.72565,1.72515,1.7252,1118800000.0
2009-09-08 20:35:00,1.7252,1.72625,1.7252,1.726,1525600000.0
2009-09-08 20:40:00,1.72595,1.7265,1.72585,1.72605,2090400000.0
2009-09-08 20:45:00,1.7261,1.7261,1.72535,1.7257,667200000.0
2009-09-08 20:50:00,1.72575,1.7263,1.72545,1.72585,1311100000.0
2009-09-08 20:55:00,1.72585,1.7263,1.7258,1.7261,1568100000.0
2009-09-08 21:00:00,1.72605,1.7261,1.72545,1.7256,601400000.0
2009-09-08 21:05:00,1.72565,1.726,1.7254,1.7257,385700000.0
2009-09-08 21:10:00,1.72575,1.72595,1.7254,1.7259,334800000.0
2009-09-08 21:15:00,1.7259,1.72615,1.72505,1.7254,428000000.0
2009-09-08 21:20:00,1.7254,1.7254,1.72515,1.72515,809300000.0
2009-09-08 21:25:00,1.7252,1.72535,1.72515,1.7252,472400000.0
2009-09-08 21:30:00,1.7252,1.72525,1.72515,1.72515,161700000.0
2009-09-08 21:35:00,1.72515,1.72515,1.72515,1.72515,154400000.0
2009-09-08 21:40:00,1.72515,1.72525,1.72515,1.72515,117000000.0
2009-09-08 21:45:00,1.72515,1.7254,1.72515,1.72525,650100000.0
2009-09-08 21:50:00,1.7253,1.72555,1.72515,1.7255,1093800000.0
2009-09-08 21:55:00,1.7255,1.7261,1.72525,1.72575,1605410000.0
2009-09-08 22:00:00,1.7258,1.72585,1.72535,1.7256,667660000.0
2009-09-08 22:05:00,1.7256,1.72595,1.72535,1.72575,432420000.0
2009-09-08 22:10:00,1.7258,1.72595,1.72545,1.72565,269010000.0
2009-09-08 22:15:00,1.7256,1.7259,1.72555,1.72565,245900000.0
2009-09-08 22:20:00,1.7255,1.7261,1.7255,1.7259,307200000.0
2009-09-08 22:25:00,1.7258,1.7263,1.72575,1.726,236420000.0
2009-09-08 22:30:00,1.72605,1.72625,1.7258,1.72625,208100000.0
2009-09-08 22:35:00,1.7262,1.72645,1.72585,1.72645,95600000.0
2009-09-08 22:40:00,1.7263,1.7263,1.7258,1.726,127400000.0
2009-09-08 22:45:00,1.72595,1.7266,1.72595,1.7263,207000000.0
2009-09-08 22:50:00,1.72635,1.72685,1.72625,1.7268,200400000.0
2009-09-08 22:55:00,1.72685,1.72685,1.7262,1.72645,200800000.0
2009-09-08 23:00:00,1.72665,1.72675,1.7256,1.7263,223000000.0
2009-09-08 23:05:00,1.7263,1.7265,1.7253,1.7261,74350000.0
2009-09-08 23:10:00,1.72615,1.7269,1.72615,1.7265,112000000.0
2009-09-08 23:15:00,1.72655,1.72685,1.72625,1.72645,145650000.0
2009-09-08 23:20:00,1.7264,1.7267,1.72625,1.72645,110950000.0
2009-09-08 23:25:00,1.72645,1.72675,1.72625,1.72655,51000000.0
2009-09-08 23:30:00,1.72625,1.72665,1.72625,1.7263,117700000.0
2009-09-08 23:35:00,1.7263,1.72635,1.72625,1.72635,60600000.0
2009-09-08 23:40:00,1.72625,1.7265,1.72625,1.72625,67100000.0
2009-09-08 23:45:00,1.72625,1.72635,1.72575,1.7263,31450000.0
2009-09-08 23:50:00,1.72625,1.7268,1.72625,1.72665,210950000.0
2009-09-08 23:55:00,1.72665,1.7268,1.72645,1.72675,105300000.0
2009-09-09 00:00:00,1.7267,1.72685,1.72623,1.72623,90500000.0
2009-09-09 00:05:00,1.72602,1.727,1.72599,1.72645,166000000.0
2009-09-09 00:10:00,1.7267,1.72715,1.72655,1.72695,76100000.0
2009-09-09 00:15:00,1.7269,1.72715,1.72645,1.72665,147100000.0
2009-09-09 00:20:00,1.7266,1.7266,1.72645,1.72645,30800000.0
2009-09-09 00:25:00,1.72645,1.7266,1.72645,1.7265,38900000.0
2009-09-09 00:30:00,1.72645,1.7265,1.72645,1.72645,14000000.0
2009-09-09 00:35:00,1.72645,1.7265,1.72645,1.72645,18500000.0
2009-09-09 00:40:00,1.72645,1.7265,1.72625,1.7265,18700000.0
2009-09-09 00:45:00,1.7265,1.7268,1.7265,1.7267,74150000.0
2009-09-09 00:50:00,1.7267,1.7267,1.7267,1.7267,23650000.0
2009-09-09 00:55:00,1.7267,1.727,1.7267,1.7269,47250000.0
2009-09-09 01:00:00,1.7269,1.727,1.7267,1.7267,164350000.0
2009-09-09 01:05:00,1.7267,1.7269,1.7267,1.72675,86300000.0
2009-09-09 01:10:00,1.72675,1.727,1.7267,1.7269,131700000.0
2009-09-09 01:15:00,1.7269,1.7271,1.7267,1.7268,105650000.0
2009-09-09 01:20:00,1.72675,1.72695,1.7267,1.72685,135750000.0
2009-09-09 01:25:00,1.72675,1.72695,1.7267,1.7267,83800000.0
2009-09-09 01:30:00,1.7267,1.72675,1.7267,1.7267,29700000.0
2009-09-09 01:35:00,1.72635,1.7267,1.72571,1.72605,122400000.0
2009-09-09 01:40:00,1.7267,1.7267,1.7267,1.7267,6000000.0
2009-09-09 01:45:00,1.7267,1.7271,1.7267,1.72685,104350000.0
2009-09-09 01:50:00,1.7269,1.72695,1.7267,1.72685,70050000.0
2009-09-09 01:55:00,1.72685,1.72715,1.72675,1.727,143000000.0
2009-09-09 02:00:00,1.727,1.7275,1.7267,1.72725,303800000.0
2009-09-09 02:05:00,1.72735,1.7275,1.72695,1.7271,290100000.0
2009-09-09 02:10:00,1.7271,1.7275,1.72675,1.7269,374200000.0
2009-09-09 02:15:00,1.72695,1.7271,1.7267,1.72685,273600000.0
2009-09-09 02:20:00,1.7268,1.72725,1.7267,1.72715,331850000.0
2009-09-09 02:25:00,1.72715,1.7274,1.72705,1.7271,126200000.0
2009-09-09 02:30:00,1.7271,1.72735,1.72705,1.72705,178900000.0
2009-09-09 02:35:00,1.7271,1.72725,1.72705,1.7272,50100000.0
2009-09-09 02:40:00,1.72715,1.7276,1.72705,1.7272,270800000.0
2009-09-09 02:45:00,1.7272,1.7281,1.7272,1.72765,408500000.0
2009-09-09 02:50:00,1.72765,1.7279,1.72685,1.72685,392500000.0
2009-09-09 02:55:00,1.72695,1.7278,1.7268,1.7276,547800000.0
2009-09-09 03:00:00,1.72745,1.72765,1.727,1.72745,412500000.0
2009-09-09 03:05:00,1.7275,1.72865,1.72735,1.7285,424400000.0
2009-09-09 03:10:00,1.72855,1.7287,1.72825,1.72835,314300000.0
2009-09-09 03:15:00,1.72835,1.72845,1.7279,1.728,278100000.0
2009-09-09 03:20:00,1.728,1.7281,1.72715,1.7273,298300000.0
2009-09-09 03:25:00,1.7273,1.7275,1.7271,1.7272,340200000.0
2009-09-09 03:30:00,1.72725,1.72785,1.727,1.72765,608200000.0
2009-09-09 03:35:00,1.7277,1.72845,1.7275,1.72845,431800000.0
2009-09-09 03:40:00,1.72845,1.7285,1.72805,1.7283,356200000.0
2009-09-09 03:45:00,1.72835,1.7287,1.7282,1.72845,319200000.0
2009-09-09 03:50:00,1.7285,1.72865,1.7279,1.72795,410400000.0
2009-09-09 03:55:00,1.7279,1.72845,1.7278,1.72815,344500000.0
2009-09-09 04:00:00,1.7281,1.72825,1.72775,1.7279,403300000.0
2009-09-09 04:05:00,1.72785,1.7282,1.72785,1.7281,454300000.0
2009-09-09 04:10:00,1.7281,1.7282,1.7276,1.7276,288500000.0
2009-09-09 04:15:00,1.72765,1.72855,1.72755,1.7282,337000000.0
2009-09-09 04:20:00,1.72825,1.7285,1.7279,1.7283,331900000.0
2009-09-09 04:25:00,1.7283,1.7288,1.72805,1.7284,346000000.0
2009-09-09 04:30:00,1.7284,1.7289,1.7282,1.7285,273600000.0
2009-09-09 04:35:00,1.7286,1.7287,1.72845,1.7285,177600000.0
2009-09-09 04:40:00,1.7285,1.7287,1.72805,1.72815,325800000.0
2009-09-09 04:45:00,1.72805,1.72835,1.72795,1.7281,280400000.0
2009-09-09 04:50:00,1.72815,1.72855,1.72815,1.7283,361800000.0
2009-09-09 04:55:00,1.72835,1.7288,1.72825,1.7285,285000000.0
2009-09-09 05:00:00,1.72845,1.7288,1.7281,1.7285,385700000.0
2009-09-09 05:05:00,1.7285,1.7287,1.7283,1.72835,354400000.0
2009-09-09 05:10:00,1.72835,1.72855,1.7281,1.72855,199300000.0
2009-09-09 05:15:00,1.7285,1.7289,1.7285,1.7288,114200000.0
2009-09-09 05:20:00,1.7287,1.72895,1.7285,1.72855,187500000.0
2009-09-09 05:25:00,1.72845,1.72885,1.72845,1.72885,245900000.0
2009-09-09 05:30:00,1.72885,1.7289,1.728,1.7285,219100000.0
2009-09-09 05:35:00,1.72855,1.72875,1.7282,1.72845,273300000.0
2009-09-09 05:40:00,1.7284,1.72875,1.72805,1.72825,347900000.0
2009-09-09 05:45:00,1.72825,1.72885,1.7279,1.72815,272400000.0
2009-09-09 05:50:00,1.7281,1.72835,1.7279,1.72795,181800000.0
2009-09-09 05:55:00,1.72795,1.7283,1.72775,1.7278,407700000.0
2009-09-09 06:00:00,1.72785,1.72805,1.72725,1.72735,297700000.0
2009-09-09 06:05:00,1.7274,1.72775,1.7273,1.72745,295600000.0
2009-09-09 06:10:00,1.7275,1.728,1.7274,1.72795,343600000.0
2009-09-09 06:15:00,1.72795,1.72845,1.72755,1.7276,265300000.0
2009-09-09 06:20:00,1.7278,1.7283,1.7275,1.7282,404600000.0
2009-09-09 06:25:00,1.7282,1.72855,1.7282,1.72845,264200000.0
2009-09-09 06:30:00,1.72845,1.72865,1.72835,1.72855,332200000.0
2009-09-09 06:35:00,1.7285,1.7287,1.72825,1.7283,272300000.0
2009-09-09 06:40:00,1.7283,1.7283,1.728,1.72815,307000000.0
2009-09-09 06:45:00,1.72815,1.7285,1.7279,1.7281,417000000.0
2009-09-09 06:50:00,1.7281,1.7283,1.728,1.72825,223500000.0
2009-09-09 06:55:00,1.7283,1.7287,1.7283,1.7286,177200000.0
2009-09-09 07:00:00,1.7286,1.7291,1.7285,1.72905,281300000.0
2009-09-09 07:05:00,1.72905,1.72925,1.72875,1.72905,215000000.0
2009-09-09 07:10:00,1.72905,1.72915,1.7285,1.7287,292900000.0
2009-09-09 07:15:00,1.7287,1.729,1.72855,1.7287,245400000.0
2009-09-09 07:20:00,1.72865,1.7288,1.7284,1.72875,231600000.0
2009-09-09 07:25:00,1.72875,1.72925,1.7285,1.72875,291300000.0
2009-09-09 07:30:00,1.72885,1.72955,1.72855,1.729,739600000.0
2009-09-09 07:35:00,1.729,1.7295,1.7288,1.729,1329100000.0
2009-09-09 07:40:00,1.72885,1.7292,1.72875,1.72905,907800000.0
2009-09-09 07:45:00,1.72905,1.72945,1.7288,1.72935,403300000.0
2009-09-09 07:50:00,1.72935,1.72965,1.72895,1.7294,482500000.0
2009-09-09 07:55:00,1.72935,1.73025,1.72925,1.72985,430000000.0
2009-09-09 08:00:00,1.72995,1.7308,1.72985,1.7307,441100000.0
2009-09-09 08:05:00,1.7307,1.7313,1.73015,1.73045,855900000.0
2009-09-09 08:10:00,1.73045,1.73045,1.72965,1.73,739800000.0
2009-09-09 08:15:00,1.72995,1.73035,1.72965,1.73,773500000.0
2009-09-09 08:20:00,1.73005,1.73025,1.72965,1.7299,829700000.0
2009-09-09 08:25:00,1.7299,1.73005,1.72965,1.72995,918300000.0
2009-09-09 08:30:00,1.72995,1.7304,1.7288,1.7289,1327500000.0
2009-09-09 08:35:00,1.7291,1.7294,1.7286,1.7286,965700000.0
2009-09-09 08:40:00,1.7286,1.7288,1.72815,1.7286,1127500000.0
2009-09-09 08:45:00,1.72855,1.72865,1.7276,1.7281,1266400000.0
2009-09-09 08:50:00,1.72815,1.72815,1.7269,1.72695,775700000.0
2009-09-09 08:55:00,1.72695,1.7282,1.7262,1.72815,1017100000.0
2009-09-09 09:00:00,1.72815,1.72865,1.72735,1.72775,1012500000.0
2009-09-09 09:05:00,1.72775,1.72815,1.7271,1.7277,1003500000.0
2009-09-09 09:10:00,1.7278,1.7285,1.72765,1.7284,1165000000.0
2009-09-09 09:15:00,1.72845,1.7297,1.7283,1.72955,956700000.0
2009-09-09 09:20:00,1.72965,1.73015,1.7294,1.72965,1008900000.0
2009-09-09 09:25:00,1.72965,1.72975,1.7272,1.72765,1315100000.0
2009-09-09 09:30:00,1.7276,1.7286,1.72755,1.72845,979000000.0
2009-09-09 09:35:00,1.72845,1.7285,1.72695,1.72725,785700000.0
2009-09-09 09:40:00,1.7272,1.72775,1.7265,1.7274,954900000.0
2009-09-09 09:45:00,1.7274,1.72785,1.7268,1.7274,642300000.0
2009-09-09 09:50:00,1.7274,1.72745,1.7264,1.72645,632100000.0
2009-09-09 09:55:00,1.72645,1.7269,1.7258,1.72645,672200000.0
2009-09-09 10:00:00,1.7263,1.7265,1.72575,1.7264,621800000.0
2009-09-09 10:05:00,1.7264,1.72705,1.7259,1.72625,1088400000.0
2009-09-09 10:10:00,1.72625,1.7263,1.7251,1.72535,793300000.0
2009-09-09 10:15:00,1.7254,1.72555,1.724,1.72475,676300000.0
2009-09-09 10:20:00,1.7248,1.725,1.7237,1.7242,747600000.0
2009-09-09 10:25:00,1.7242,1.72445,1.72365,1.72435,805600000.0
2009-09-09 10:30:00,1.7242,1.726,1.7236,1.7259,1266900000.0
2009-09-09 10:35:00,1.72595,1.7264,1.72545,1.72565,572900000.0
2009-09-09 10:40:00,1.72565,1.7258,1.72535,1.72565,513300000.0
2009-09-09 10:45:00,1.72565,1.7257,1.725,1.72525,591900000.0
2009-09-09 10:50:00,1.7252,1.7254,1.7247,1.7249,458300000.0
2009-09-09 10:55:00,1.72495,1.7253,1.72425,1.72425,974100000.0
2009-09-09 11:00:00,1.72425,1.7249,1.72415,1.72475,1023000000.0
2009-09-09 11:05:00,1.7248,1.72505,1.7237,1.72485,695000000.0
2009-09-09 11:10:00,1.7248,1.7267,1.72475,1.72615,1275500000.0
2009-09-09 11:15:00,1.72615,1.72665,1.7259,1.7261,606300000.0
2009-09-09 11:20:00,1.72605,1.72655,1.72595,1.7262,973600000.0
2009-09-09 11:25:00,1.72615,1.72665,1.7259,1.7266,889000000.0
2009-09-09 11:30:00,1.72665,1.72685,1.72635,1.7266,627400000.0
2009-09-09 11:35:00,1.7266,1.72675,1.7262,1.72625,1077700000.0
2009-09-09 11:40:00,1.72615,1.72645,1.7259,1.726,800800000.0
2009-09-09 11:45:00,1.726,1.72605,1.72565,1.7257,717400000.0
2009-09-09 11:50:00,1.7257,1.72785,1.72565,1.7274,1191400000.0
2009-09-09 11:55:00,1.7275,1.728,1.7267,1.7277,1241600000.0
2009-09-09 12:00:00,1.7277,1.7284,1.72745,1.7282,881400000.0
2009-09-09 12:05:00,1.7283,1.7292,1.72825,1.72895,1009300001.0
2009-09-09 12:10:00,1.72895,1.729,1.72875,1.72895,591600000.0
2009-09-09 12:15:00,1.729,1.729,1.728,1.7283,546900000.0
2009-09-09 12:20:00,1.72835,1.72895,1.72835,1.7284,617300000.0
2009-09-09 12:25:00,1.7283,1.7283,1.72765,1.7281,703400000.0
2009-09-09 12:30:00,1.72805,1.72825,1.728,1.72805,304700000.0
2009-09-09 12:35:00,1.72815,1.72845,1.72735,1.72795,605800000.0
2009-09-09 12:40:00,1.72795,1.72815,1.7276,1.728,400800000.0
2009-09-09 12:45:00,1.72795,1.728,1.7275,1.72755,497500000.0
2009-09-09 12:50:00,1.72745,1.7278,1.72735,1.72745,994500000.0
2009-09-09 12:55:00,1.72745,1.728,1.72715,1.72775,1001900000.0
2009-09-09 13:00:00,1.72785,1.72785,1.7267,1.72685,1102500000.0
2009-09-09 13:05:00,1.7269,1.72725,1.7262,1.72645,1194700000.0
2009-09-09 13:10:00,1.7265,1.7268,1.72575,1.7258,575600000.0
2009-09-09 13:15:00,1.7257,1.72625,1.7257,1.72595,556100000.0
2009-09-09 13:20:00,1.726,1.72685,1.726,1.7265,507500000.0
2009-09-09 13:25:00,1.72655,1.727,1.7259,1.7269,646500000.0
2009-09-09 13:30:00,1.7269,1.72705,1.7265,1.72685,719000000.0
2009-09-09 13:35:00,1.7268,1.72695,1.7266,1.72665,717800000.0
2009-09-09 13:40:00,1.72665,1.7268,1.7261,1.7264,880000000.0
2009-09-09 13:45:00,1.7264,1.72665,1.7256,1.7258,824600000.0
2009-09-09 13:50:00,1.7258,1.726,1.7251,1.72525,945400000.0
2009-09-09 13:55:00,1.72525,1.726,1.7248,1.7249,838800000.0
2009-09-09 14:00:00,1.7248,1.72545,1.72455,1.7253,1044400000.0
2009-09-09 14:05:00,1.72525,1.72545,1.7249,1.72525,1311600000.0
2009-09-09 14:10:00,1.72525,1.7259,1.72515,1.72565,911200000.0
2009-09-09 14:15:00,1.72565,1.72565,1.725,1.72515,1369200000.0
2009-09-09 14:20:00,1.72515,1.7255,1.7245,1.7253,2076200000.0
2009-09-09 14:25:00,1.7253,1.72565,1.7247,1.72505,2274600000.0
2009-09-09 14:30:00,1.72505,1.72545,1.72475,1.72515,1252300000.0
2009-09-09 14:35:00,1.7251,1.72545,1.7247,1.72495,1493400000.0
2009-09-09 14:40:00,1.7249,1.7251,1.72455,1.72475,1114000000.0
2009-09-09 14:45:00,1.7247,1.7251,1.7243,1.7246,1305600000.0
2009-09-09 14:50:00,1.7246,1.7247,1.7231,1.7231,1963100000.0
2009-09-09 14:55:00,1.7231,1.7234,1.72235,1.72245,948600000.0
2009-09-09 15:00:00,1.72245,1.7232,1.72225,1.7224,973800000.0
2009-09-09 15:05:00,1.7224,1.7225,1.72165,1.72215,1002000000.0
2009-09-09 15:10:00,1.72215,1.72255,1.7216,1.7224,1368000000.0
2009-09-09 15:15:00,1.72235,1.72245,1.7219,1.72225,1162100000.0
2009-09-09 15:20:00,1.72225,1.72255,1.72215,1.72245,1041900000.0
2009-09-09 15:25:00,1.72235,1.72275,1.7221,1.7227,807200000.0
2009-09-09 15:30:00,1.7227,1.7228,1.7223,1.7227,1478300000.0
2009-09-09 15:35:00,1.7228,1.7233,1.72245,1.72245,1702600000.0
2009-09-09 15:40:00,1.7225,1.72335,1.7223,1.72305,1656600000.0
2009-09-09 15:45:00,1.7231,1.72405,1.7229,1.7239,1800000000.0
2009-09-09 15:50:00,1.72385,1.72445,1.7227,1.7228,1179300000.0
2009-09-09 15:55:00,1.7228,1.7229,1.7221,1.72225,1356100000.0
2009-09-09 16:00:00,1.72225,1.7226,1.7217,1.722,1664200000.0
2009-09-09 16:05:00,1.72195,1.7228,1.7217,1.7227,1907600000.0
2009-09-09 16:10:00,1.72275,1.72295,1.72215,1.7226,1672400000.0
2009-09-09 16:15:00,1.7225,1.72255,1.7219,1.7222,952100000.0
2009-09-09 16:20:00,1.72215,1.72255,1.7216,1.72255,1062400000.0
2009-09-09 16:25:00,1.72255,1.72315,1.7222,1.7222,900800000.0
2009-09-09 16:30:00,1.7222,1.72275,1.72175,1.7219,1080700000.0
2009-09-09 16:35:00,1.72185,1.722,1.7209,1.7213,1236300000.0
2009-09-09 16:40:00,1.7213,1.72285,1.72075,1.72265,1619000000.0
2009-09-09 16:45:00,1.7226,1.7237,1.72245,1.7234,1460800000.0
2009-09-09 16:50:00,1.7234,1.72485,1.7233,1.7243,1713000000.0
2009-09-09 16:55:00,1.72435,1.7248,1.72255,1.72325,1090600000.0
2009-09-09 17:00:00,1.72325,1.7243,1.7228,1.72345,1395100000.0
2009-09-09 17:05:00,1.7234,1.72365,1.723,1.723,1254100000.0
2009-09-09 17:10:00,1.723,1.72305,1.7221,1.72265,1360400000.0
2009-09-09 17:15:00,1.72265,1.723,1.7224,1.72275,1020600000.0
2009-09-09 17:20:00,1.72275,1.72345,1.72255,1.7233,1333700000.0
2009-09-09 17:25:00,1.72335,1.72395,1.72285,1.72335,1511700000.0
2009-09-09 17:30:00,1.72335,1.72345,1.7229,1.723,1069400000.0
2009-09-09 17:35:00,1.72295,1.72325,1.7224,1.72275,1509300000.0
2009-09-09 17:40:00,1.7229,1.7231,1.72245,1.7227,1662500000.0
2009-09-09 17:45:00,1.7227,1.72325,1.72255,1.72315,1382800000.0
2009-09-09 17:50:00,1.72315,1.7233,1.722,1.72205,1302100000.0
2009-09-09 17:55:00,1.72205,1.723,1.72205,1.7223,1756300000.0
2009-09-09 18:00:00,1.7223,1.72285,1.7222,1.72245,1208500000.0
2009-09-09 18:05:00,1.7225,1.7232,1.7225,1.7227,743600000.0
2009-09-09 18:10:00,1.7227,1.7228,1.72215,1.7224,1431100000.0
2009-09-09 18:15:00,1.72235,1.72265,1.7221,1.7221,1127900000.0
2009-09-09 18:20:00,1.7221,1.7226,1.7221,1.7225,680400000.0
2009-09-09 18:25:00,1.72245,1.723,1.7223,1.72295,1433100000.0
2009-09-09 18:30:00,1.7229,1.7234,1.72275,1.7229,1186400000.0
2009-09-09 18:35:00,1.7229,1.72355,1.7229,1.7232,1262600000.0
2009-09-09 18:40:00,1.72325,1.72335,1.7226,1.72275,895900000.0
2009-09-09 18:45:00,1.7228,1.7232,1.72275,1.7231,1040700000.0
2009-09-09 18:50:00,1.7231,1.7233,1.723,1.7231,692400000.0
2009-09-09 18:55:00,1.72315,1.7235,1.7229,1.72335,863800000.0
2009-09-09 19:00:00,1.72335,1.72365,1.7227,1.72275,1012900000.0
2009-09-09 19:05:00,1.72275,1.7234,1.7227,1.72325,1396800000.0
2009-09-09 19:10:00,1.7235,1.7237,1.72315,1.7236,1712800000.0
2009-09-09 19:15:00,1.7236,1.72405,1.72315,1.72375,1321800000.0
2009-09-09 19:20:00,1.72375,1.7239,1.7235,1.7237,704500000.0
2009-09-09 19:25:00,1.72365,1.7238,1.72335,1.7238,766800000.0
2009-09-09 19:30:00,1.72375,1.72395,1.72345,1.72375,525300000.0
2009-09-09 19:35:00,1.7237,1.72405,1.72355,1.7239,867200000.0
2009-09-09 19:40:00,1.72385,1.72405,1.7237,1.7238,466900000.0
2009-09-09 19:45:00,1.72385,1.72405,1.72345,1.724,738300000.0
2009-09-09 19:50:00,1.72395,1.72405,1.72325,1.72385,859200000.0
2009-09-09 19:55:00,1.72385,1.72405,1.72355,1.72395,956400000.0
2009-09-09 20:00:00,1.7239,1.7244,1.72355,1.7241,1007800000.0
2009-09-09 20:05:00,1.7241,1.7242,1.7232,1.72345,631900000.0
2009-09-09 20:10:00,1.72345,1.7238,1.72335,1.7236,838200000.0
2009-09-09 20:15:00,1.72355,1.7236,1.72325,1.7236,893600000.0
2009-09-09 20:20:00,1.72355,1.7237,1.7231,1.72315,570300000.0
2009-09-09 20:25:00,1.72315,1.72345,1.72305,1.72345,396300000.0
2009-09-09 20:30:00,1.7235,1.72365,1.7232,1.7235,495900000.0
2009-09-09 20:35:00,1.7235,1.72355,1.72325,1.72325,468600000.0
2009-09-09 20:40:00,1.7233,1.72365,1.7232,1.72355,446100000.0
2009-09-09 20:45:00,1.72355,1.72385,1.7233,1.72365,505800000.0
2009-09-09 20:50:00,1.7236,1.7241,1.7234,1.72355,784900000.0
2009-09-09 20:55:00,1.72355,1.7237,1.72265,1.72265,438900000.0
2009-09-09 21:00:00,1.7227,1.7231,1.72265,1.7228,812300000.0
2009-09-09 21:05:00,1.7228,1.7232,1.72275,1.7229,1006500000.0
2009-09-09 21:10:00,1.7229,1.72315,1.72255,1.72255,2043900000.0
2009-09-09 21:15:00,1.72255,1.72295,1.7222,1.7223,1347400000.0
2009-09-09 21:20:00,1.7223,1.7226,1.7222,1.72245,1035500000.0
2009-09-09 21:25:00,1.7225,1.72285,1.72225,1.72275,764700000.0
2009-09-09 21:30:00,1.72275,1.723,1.72255,1.72275,1375200000.0
2009-09-09 21:35:00,1.7228,1.72285,1.72175,1.7219,1265100000.0
2009-09-09 21:40:00,1.7219,1.7221,1.7217,1.7219,1091600000.0
2009-09-09 21:45:00,1.7219,1.7221,1.7213,1.7213,1582600000.0
2009-09-09 21:50:00,1.7213,1.72165,1.7213,1.7215,299100000.0
2009-09-09 21:55:00,1.7215,1.7223,1.72145,1.72145,813300000.0
2009-09-09 22:00:00,1.72145,1.72205,1.7211,1.7219,242900000.0
2009-09-09 22:05:00,1.7219,1.7219,1.72145,1.72145,186900000.0
2009-09-09 22:10:00,1.72145,1.7218,1.72125,1.7213,351500000.0
2009-09-09 22:15:00,1.7215,1.7215,1.7215,1.7215,57000000.0
2009-09-09 22:20:00,1.7215,1.7215,1.7206,1.7209,384900000.0
2009-09-09 22:25:00,1.7208,1.7213,1.72055,1.72085,156600000.0
2009-09-09 22:30:00,1.7209,1.7218,1.7208,1.7215,331300000.0
2009-09-09 22:35:00,1.7215,1.72185,1.72125,1.7214,203600000.0
2009-09-09 22:40:00,1.7214,1.7217,1.7213,1.7214,319600000.0
2009-09-09 22:45:00,1.7214,1.7215,1.72115,1.72125,219800000.0
2009-09-09 22:50:00,1.7213,1.7218,1.7211,1.7218,215100000.0
2009-09-09 22:55:00,1.7219,1.72255,1.7219,1.7224,260020000.0
2009-09-09 23:00:00,1.7225,1.72255,1.72185,1.7222,180200000.0
2009-09-09 23:05:00,1.72185,1.7222,1.7215,1.7217,159200000.0
2009-09-09 23:10:00,1.7217,1.7219,1.72145,1.72145,103700000.0
2009-09-09 23:15:00,1.72145,1.72145,1.72145,1.72145,10000000.0
2009-09-09 23:20:00,1.72145,1.72145,1.7213,1.7213,34420000.0
2009-09-09 23:25:00,1.7213,1.72195,1.7213,1.72155,77040000.0
2009-09-09 23:30:00,1.72155,1.72165,1.7215,1.7216,27000000.0
2009-09-09 23:35:00,1.72155,1.72165,1.7209,1.72135,103620000.0
2009-09-09 23:40:00,1.72135,1.7214,1.721,1.7213,70000000.0
2009-09-09 23:45:00,1.72135,1.7216,1.7212,1.7214,205000000.0
2009-09-09 23:50:00,1.7213,1.72145,1.72095,1.7212,310700000.0
2009-09-09 23:55:00,1.7211,1.72165,1.7211,1.7216,330600000.0
2009-09-10 00:00:00,1.7216,1.7221,1.72125,1.7217,299700000.0
2009-09-10 00:05:00,1.72165,1.72205,1.7215,1.72175,151900000.0
2009-09-10 00:10:00,1.72175,1.722,1.7217,1.72195,59800000.0
2009-09-10 00:15:00,1.7219,1.72215,1.7219,1.7221,48900000.0
2009-09-10 00:20:00,1.7221,1.72225,1.72145,1.72165,120300000.0
2009-09-10 00:25:00,1.7217,1.72195,1.7217,1.72185,59900000.0
2009-09-10 00:30:00,1.72175,1.72175,1.7213,1.72155,161300000.0
2009-09-10 00:35:00,1.72155,1.7221,1.72155,1.722,156600000.0
2009-09-10 00:40:00,1.72205,1.72215,1.72195,1.7221,676700000.0
2009-09-10 00:45:00,1.7221,1.7222,1.722,1.72215,674500000.0
2009-09-10 00:50:00,1.7221,1.7222,1.72175,1.72185,108200000.0
2009-09-10 00:55:00,1.72195,1.722,1.7213,1.72155,446700000.0
2009-09-10 01:00:00,1.7216,1.7218,1.72145,1.7216,143800000.0
2009-09-10 01:05:00,1.7216,1.72165,1.7213,1.7214,72000000.0
2009-09-10 01:10:00,1.7214,1.7218,1.72135,1.72175,67200000.0
2009-09-10 01:15:00,1.7218,1.72215,1.7218,1.7219,94700000.0
2009-09-10 01:20:00,1.7219,1.72235,1.72185,1.7222,323500000.0
2009-09-10 01:25:00,1.7222,1.72225,1.72195,1.72215,57900000.0
2009-09-10 01:30:00,1.72215,1.7225,1.72205,1.72225,140300000.0
2009-09-10 01:35:00,1.72225,1.72265,1.72225,1.7226,164300000.0
2009-09-10 01:40:00,1.7226,1.7226,1.72205,1.7222,140000000.0
2009-09-10 01:45:00,1.72215,1.72225,1.72205,1.7222,81700000.0
2009-09-10 01:50:00,1.72215,1.7223,1.72205,1.72205,265200000.0
2009-09-10 01:55:00,1.72205,1.7223,1.72185,1.72215,409900000.0
2009-09-10 02:00:00,1.7223,1.7227,1.722,1.7222,326400000.0
2009-09-10 02:05:00,1.72215,1.7224,1.722,1.72215,282600000.0
2009-09-10 02:10:00,1.7221,1.72225,1.7219,1.72215,168800000.0
2009-09-10 02:15:00,1.7221,1.7221,1.7216,1.7217,206500000.0
2009-09-10 02:20:00,1.7217,1.72195,1.7214,1.7215,198600000.0
2009-09-10 02:25:00,1.72155,1.7219,1.72145,1.72175,182700000.0
2009-09-10 02:30:00,1.72175,1.7222,1.7217,1.72185,295300000.0
2009-09-10 02:35:00,1.72185,1.72195,1.7216,1.72165,227000000.0
2009-09-10 02:40:00,1.72155,1.72195,1.7215,1.7216,191100000.0
2009-09-10 02:45:00,1.7216,1.72195,1.7215,1.72175,181700000.0
2009-09-10 02:50:00,1.72175,1.72185,1.7214,1.72165,377700000.0
2009-09-10 02:55:00,1.72165,1.7228,1.72165,1.7225,391200000.0
2009-09-10 03:00:00,1.72245,1.7229,1.7221,1.7223,355000000.0
2009-09-10 03:05:00,1.7223,1.723,1.7222,1.72265,492000000.0
2009-09-10 03:10:00,1.72265,1.723,1.7226,1.7229,280900000.0
2009-09-10 03:15:00,1.72285,1.723,1.7226,1.7227,337200000.0
2009-09-10 03:20:00,1.72265,1.7229,1.72225,1.72245,386700000.0
2009-09-10 03:25:00,1.72245,1.7229,1.7223,1.72275,298500000.0
2009-09-10 03:30:00,1.72275,1.72275,1.722,1.7223,759700000.0
2009-09-10 03:35:00,1.7224,1.7224,1.7213,1.72185,375000000.0
2009-09-10 03:40:00,1.72185,1.7222,1.72145,1.722,349800000.0
2009-09-10 03:45:00,1.72195,1.7222,1.7215,1.72215,310700000.0
2009-09-10 03:50:00,1.7222,1.72225,1.72145,1.7217,245700000.0
2009-09-10 03:55:00,1.7217,1.7219,1.72165,1.7217,193700000.0
2009-09-10 04:00:00,1.7217,1.72175,1.72145,1.72155,231700000.0
2009-09-10 04:05:00,1.7215,1.7221,1.7215,1.72175,229700000.0
2009-09-10 04:10:00,1.7217,1.7219,1.72165,1.7219,225700000.0
2009-09-10 04:15:00,1.7219,1.72195,1.72155,1.72175,153900000.0
2009-09-10 04:20:00,1.72175,1.7221,1.72175,1.7218,193000000.0
2009-09-10 04:25:00,1.7218,1.72215,1.72165,1.7217,218900000.0
2009-09-10 04:30:00,1.7217,1.72185,1.7209,1.7211,399900000.0
2009-09-10 04:35:00,1.7211,1.7214,1.72085,1.7211,294100000.0
2009-09-10 04:40:00,1.72115,1.7217,1.72115,1.7217,194500000.0
2009-09-10 04:45:00,1.7216,1.7218,1.72125,1.72135,170800000.0
2009-09-10 04:50:00,1.72135,1.7214,1.72125,1.7213,73200000.0
2009-09-10 04:55:00,1.7213,1.7215,1.7213,1.7215,69300000.0
2009-09-10 05:00:00,1.72145,1.7218,1.72135,1.7216,107600000.0
2009-09-10 05:05:00,1.72155,1.7217,1.72095,1.72105,176700000.0
2009-09-10 05:10:00,1.72105,1.72125,1.72095,1.7212,280000000.0
2009-09-10 05:15:00,1.7212,1.72175,1.7212,1.72165,223000000.0
2009-09-10 05:20:00,1.72155,1.72155,1.72095,1.72125,369900000.0
2009-09-10 05:25:00,1.7213,1.72145,1.72065,1.7208,284000000.0
2009-09-10 05:30:00,1.72075,1.72095,1.72065,1.72075,149000000.0
2009-09-10 05:35:00,1.7208,1.7211,1.7207,1.721,173400000.0
2009-09-10 05:40:00,1.72105,1.7212,1.72085,1.7212,212100000.0
2009-09-10 05:45:00,1.7212,1.7215,1.72105,1.7215,257900000.0
2009-09-10 05:50:00,1.7215,1.72175,1.7212,1.7215,435700000.0
2009-09-10 05:55:00,1.72145,1.7216,1.72095,1.72105,363100000.0
2009-09-10 06:00:00,1.72105,1.72135,1.72095,1.72135,290000000.0
2009-09-10 06:05:00,1.72135,1.7219,1.72115,1.72165,323500000.0
2009-09-10 06:10:00,1.72165,1.72175,1.7212,1.7214,373200000.0
2009-09-10 06:15:00,1.7214,1.72165,1.72135,1.72145,338000000.0
2009-09-10 06:20:00,1.72145,1.7217,1.72125,1.7214,286900000.0
2009-09-10 06:25:00,1.72135,1.72155,1.72115,1.72145,235800000.0
2009-09-10 06:30:00,1.72145,1.7216,1.7212,1.7214,123000000.0
2009-09-10 06:35:00,1.72135,1.72145,1.7209,1.72105,162400000.0
2009-09-10 06:40:00,1.72115,1.72155,1.72085,1.7209,229100000.0
2009-09-10 06:45:00,1.7209,1.7212,1.7208,1.72095,238400000.0
2009-09-10 06:50:00,1.721,1.72125,1.7209,1.72105,229600000.0
2009-09-10 06:55:00,1.72105,1.7211,1.7206,1.72075,359800000.0
2009-09-10 07:00:00,1.7208,1.72145,1.7207,1.72145,255000000.0
2009-09-10 07:05:00,1.72145,1.72155,1.72105,1.7211,248500000.0
2009-09-10 07:10:00,1.72115,1.7213,1.7209,1.72095,246600000.0
2009-09-10 07:15:00,1.72095,1.7213,1.72085,1.72115,298100000.0
2009-09-10 07:20:00,1.7212,1.7215,1.721,1.72145,308000000.0
2009-09-10 07:25:00,1.72145,1.72145,1.72095,1.721,212100000.0
2009-09-10 07:30:00,1.721,1.7215,1.72075,1.72145,258700000.0
2009-09-10 07:35:00,1.7214,1.7217,1.72125,1.72155,305500000.0
2009-09-10 07:40:00,1.72155,1.72165,1.7213,1.7215,280200000.0
2009-09-10 07:45:00,1.7215,1.7216,1.7208,1.72085,354500000.0
2009-09-10 07:50:00,1.72085,1.72105,1.7198,1.72,535000000.0
2009-09-10 07:55:00,1.71995,1.7205,1.7197,1.7201,378400000.0
2009-09-10 08:00:00,1.72005,1.72125,1.72,1.7202,635500000.0
2009-09-10 08:05:00,1.7202,1.72055,1.7194,1.71955,473700000.0
2009-09-10 08:10:00,1.71955,1.72005,1.7192,1.71975,558800000.0
2009-09-10 08:15:00,1.7198,1.72055,1.71965,1.7199,575700000.0
2009-09-10 08:20:00,1.7198,1.72,1.7194,1.7197,509700000.0
2009-09-10 08:25:00,1.71975,1.7198,1.71935,1.7195,512300000.0
2009-09-10 08:30:00,1.7196,1.71975,1.71925,1.71945,620400000.0
2009-09-10 08:35:00,1.7194,1.71995,1.7192,1.7194,819400000.0
2009-09-10 08:40:00,1.7194,1.72075,1.7193,1.71995,891300000.0
2009-09-10 08:45:00,1.72005,1.72155,1.71995,1.7214,819600000.0
2009-09-10 08:50:00,1.7214,1.72165,1.7212,1.72145,555000000.0
2009-09-10 08:55:00,1.72135,1.722,1.72115,1.7217,615000000.0
2009-09-10 09:00:00,1.7216,1.7223,1.72115,1.72155,886600000.0
2009-09-10 09:05:00,1.7214,1.7215,1.72105,1.72105,864800000.0
2009-09-10 09:10:00,1.7211,1.72115,1.71985,1.71985,748000000.0
2009-09-10 09:15:00,1.71995,1.72085,1.71975,1.72005,516300000.0
2009-09-10 09:20:00,1.72005,1.72005,1.7186,1.719,1261499999.0
2009-09-10 09:25:00,1.7189,1.71895,1.7174,1.7175,1134800000.0
2009-09-10 09:30:00,1.71755,1.718,1.71695,1.7179,1182900000.0
2009-09-10 09:35:00,1.7179,1.71885,1.71765,1.71835,992000000.0
2009-09-10 09:40:00,1.71835,1.7188,1.71755,1.7177,772200000.0
2009-09-10 09:45:00,1.7177,1.7182,1.7171,1.71735,1238400000.0
2009-09-10 09:50:00,1.7173,1.7178,1.71615,1.71725,946000000.0
2009-09-10 09:55:00,1.7173,1.71835,1.71685,1.7175,656800000.0
2009-09-10 10:00:00,1.71755,1.7178,1.7169,1.71725,552000000.0
2009-09-10 10:05:00,1.71735,1.7189,1.71695,1.71825,708700000.0
2009-09-10 10:10:00,1.71825,1.71835,1.71715,1.71725,759900000.0
2009-09-10 10:15:00,1.71725,1.71815,1.71725,1.71775,565300000.0
2009-09-10 10:20:00,1.71765,1.7182,1.7174,1.71785,556300000.0
2009-09-10 10:25:00,1.71785,1.7193,1.7177,1.7191,723600000.0
2009-09-10 10:30:00,1.71915,1.71995,1.71905,1.71955,981100000.0
2009-09-10 10:35:00,1.7195,1.72005,1.7192,1.71925,668500000.0
2009-09-10 10:40:00,1.71925,1.7196,1.7188,1.719,628000000.0
2009-09-10 10:45:00,1.719,1.71945,1.7189,1.71935,590900000.0
2009-09-10 10:50:00,1.71935,1.7198,1.71915,1.71925,499700000.0
2009-09-10 10:55:00,1.7193,1.7194,1.718,1.7187,778500000.0
2009-09-10 11:00:00,1.71875,1.71945,1.7184,1.7192,939400000.0
2009-09-10 11:05:00,1.71925,1.71975,1.71915,1.7195,754400000.0
2009-09-10 11:10:00,1.71955,1.7204,1.7194,1.72025,689400000.0
2009-09-10 11:15:00,1.7202,1.7218,1.7202,1.72135,867800000.0
2009-09-10 11:20:00,1.72135,1.7215,1.72085,1.7211,506500000.0
2009-09-10 11:25:00,1.72105,1.7215,1.72095,1.72145,1020000000.0
2009-09-10 11:30:00,1.72145,1.72175,1.72125,1.7216,1051800000.0
2009-09-10 11:35:00,1.7216,1.7219,1.72075,1.721,881900000.0
2009-09-10 11:40:00,1.7209,1.721,1.71805,1.71815,777900000.0
2009-09-10 11:45:00,1.71815,1.7191,1.71815,1.7189,664000000.0
2009-09-10 11:50:00,1.7189,1.71965,1.71865,1.7191,811100000.0
2009-09-10 11:55:00,1.71915,1.71925,1.71795,1.71815,923800000.0
2009-09-10 12:00:00,1.7181,1.71905,1.718,1.71875,659900000.0
2009-09-10 12:05:00,1.7187,1.7188,1.71785,1.71865,529200000.0
2009-09-10 12:10:00,1.7186,1.7191,1.7178,1.7179,679800000.0
2009-09-10 12:15:00,1.71795,1.7186,1.71775,1.7184,526700000.0
2009-09-10 12:20:00,1.71835,1.7184,1.71725,1.71725,590700000.0
2009-09-10 12:25:00,1.71725,1.71835,1.71725,1.7183,473400000.0
2009-09-10 12:30:00,1.7183,1.72065,1.7181,1.7205,699200000.0
2009-09-10 12:35:00,1.7205,1.72085,1.7202,1.72045,1427600000.0
2009-09-10 12:40:00,1.72045,1.7211,1.7202,1.72105,747000000.0
2009-09-10 12:45:00,1.72105,1.7213,1.72045,1.7212,810900000.0
2009-09-10 12:50:00,1.7212,1.7219,1.7206,1.72095,716600000.0
2009-09-10 12:55:00,1.721,1.72225,1.7208,1.72225,787600000.0
2009-09-10 13:00:00,1.7223,1.72955,1.7223,1.72795,1153500000.0
2009-09-10 13:05:00,1.72795,1.72795,1.7266,1.72705,1152400000.0
2009-09-10 13:10:00,1.72705,1.72825,1.7267,1.727,599800000.0
2009-09-10 13:15:00,1.727,1.72735,1.7263,1.7263,613600000.0
2009-09-10 13:20:00,1.7263,1.72685,1.72555,1.7258,528000000.0
2009-09-10 13:25:00,1.7258,1.7258,1.72515,1.7255,520300000.0
2009-09-10 13:30:00,1.7255,1.72595,1.7246,1.72585,669700000.0
2009-09-10 13:35:00,1.72585,1.72655,1.7256,1.72595,550800000.0
2009-09-10 13:40:00,1.7261,1.72835,1.72595,1.72755,803500000.0
2009-09-10 13:45:00,1.7276,1.7302,1.72735,1.73005,1018700000.0
2009-09-10 13:50:00,1.7301,1.73095,1.73005,1.7302,671200000.0
2009-09-10 13:55:00,1.7302,1.7303,1.72915,1.72965,739800000.0
2009-09-10 14:00:00,1.72965,1.73115,1.72935,1.72995,803400000.0
2009-09-10 14:05:00,1.7299,1.73,1.72845,1.72905,752600000.0
2009-09-10 14:10:00,1.72905,1.7299,1.72865,1.72985,525600000.0
2009-09-10 14:15:00,1.72985,1.73015,1.7291,1.72925,752700000.0
2009-09-10 14:20:00,1.72925,1.7298,1.72905,1.72955,879300000.0
2009-09-10 14:25:00,1.72955,1.73055,1.729,1.72935,1258800000.0
2009-09-10 14:30:00,1.7294,1.73065,1.7286,1.7297,1204600000.0
2009-09-10 14:35:00,1.7297,1.7302,1.7291,1.72915,667400000.0
2009-09-10 14:40:00,1.72915,1.72925,1.72775,1.7283,976700000.0
2009-09-10 14:45:00,1.7283,1.7291,1.7276,1.72895,1043300000.0
2009-09-10 14:50:00,1.7289,1.7292,1.7266,1.7279,1648300000.0
2009-09-10 14:55:00,1.7279,1.72985,1.72765,1.7292,1293900000.0
2009-09-10 15:00:00,1.72915,1.72925,1.72835,1.72855,1178400000.0
2009-09-10 15:05:00,1.7286,1.72915,1.7281,1.72905,934200000.0
2009-09-10 15:10:00,1.72905,1.73045,1.72845,1.73015,759700000.0
2009-09-10 15:15:00,1.7302,1.73045,1.7292,1.7298,955100000.0
2009-09-10 15:20:00,1.72985,1.73125,1.72925,1.731,953800000.0
2009-09-10 15:25:00,1.731,1.74005,1.73095,1.73495,1468700000.0
2009-09-10 15:30:00,1.73495,1.73575,1.73345,1.73365,1389300000.0
2009-09-10 15:35:00,1.73365,1.73395,1.73295,1.73385,847600000.0
2009-09-10 15:40:00,1.7338,1.73495,1.73295,1.73445,1315500000.0
2009-09-10 15:45:00,1.73445,1.7353,1.73415,1.7345,1927400000.0
2009-09-10 15:50:00,1.7345,1.7354,1.73435,1.73465,1729700000.0
2009-09-10 15:55:00,1.7346,1.73485,1.73335,1.734,1211100000.0
2009-09-10 16:00:00,1.734,1.73515,1.73385,1.73485,1064200000.0
2009-09-10 16:05:00,1.73495,1.73635,1.73455,1.73635,1340900000.0
2009-09-10 16:10:00,1.73635,1.73695,1.73595,1.7362,814000000.0
2009-09-10 16:15:00,1.7362,1.7363,1.73565,1.736,965200000.0
2009-09-10 16:20:00,1.736,1.73615,1.73545,1.73545,938900000.0
2009-09-10 16:25:00,1.73545,1.7359,1.7353,1.7355,829400000.0
2009-09-10 16:30:00,1.7355,1.7357,1.73435,1.7345,1214000000.0
2009-09-10 16:35:00,1.7345,1.7346,1.7337,1.7339,1310800000.0
2009-09-10 16:40:00,1.7339,1.73395,1.7325,1.73325,991100000.0
2009-09-10 16:45:00,1.73325,1.7337,1.733,1.73335,519700000.0
2009-09-10 16:50:00,1.7333,1.73405,1.7331,1.7339,878500000.0
2009-09-10 16:55:00,1.73395,1.73465,1.7338,1.7345,790300000.0
2009-09-10 17:00:00,1.73445,1.73465,1.7326,1.7327,957100000.0
2009-09-10 17:05:00,1.73265,1.73275,1.73165,1.73205,656700000.0
2009-09-10 17:10:00,1.73205,1.73245,1.7319,1.73245,644000000.0
2009-09-10 17:15:00,1.7324,1.73305,1.7324,1.73295,585200000.0
2009-09-10 17:20:00,1.73295,1.7333,1.73225,1.7326,777000000.0
2009-09-10 17:25:00,1.73265,1.7328,1.7318,1.7325,796800000.0
2009-09-10 17:30:00,1.7325,1.7327,1.73225,1.73235,804300000.0
2009-09-10 17:35:00,1.7324,1.7324,1.731,1.7313,891300000.0
2009-09-10 17:40:00,1.7313,1.73145,1.7308,1.73135,931000000.0
2009-09-10 17:45:00,1.7314,1.73185,1.73125,1.73135,771800000.0
2009-09-10 17:50:00,1.73135,1.73165,1.7307,1.7307,653900000.0
2009-09-10 17:55:00,1.7307,1.7312,1.7306,1.73095,341400000.0
2009-09-10 18:00:00,1.73095,1.73105,1.73015,1.73015,380100000.0
2009-09-10 18:05:00,1.73015,1.73045,1.72995,1.73025,1136000000.0
2009-09-10 18:10:00,1.73025,1.73055,1.73005,1.73045,1273400000.0
2009-09-10 18:15:00,1.7305,1.73095,1.7303,1.73075,1114200000.0
2009-09-10 18:20:00,1.73085,1.731,1.73055,1.7309,1226000000.0
2009-09-10 18:25:00,1.7309,1.73115,1.73055,1.73085,969500000.0
2009-09-10 18:30:00,1.73085,1.7309,1.73025,1.73065,911200000.0
2009-09-10 18:35:00,1.73055,1.7312,1.73045,1.73065,902800000.0
2009-09-10 18:40:00,1.7306,1.73095,1.73045,1.73055,634200000.0
2009-09-10 18:45:00,1.73055,1.73075,1.72945,1.7296,1635700000.0
2009-09-10 18:50:00,1.7296,1.72975,1.7279,1.7283,2111600000.0
2009-09-10 18:55:00,1.72825,1.72885,1.7278,1.7278,1796800000.0
2009-09-10 19:00:00,1.7278,1.7285,1.7267,1.72685,2128800000.0
2009-09-10 19:05:00,1.72685,1.72815,1.72685,1.72735,2604800000.0
2009-09-10 19:10:00,1.72735,1.7277,1.72685,1.7277,2320900000.0
2009-09-10 19:15:00,1.7277,1.7284,1.72755,1.72815,1229400000.0
2009-09-10 19:20:00,1.72815,1.72845,1.7279,1.7283,1085300000.0
2009-09-10 19:25:00,1.7281,1.72875,1.7281,1.72865,512600000.0
2009-09-10 19:30:00,1.72865,1.7288,1.7284,1.7288,840500000.0
2009-09-10 19:35:00,1.7288,1.72905,1.72855,1.7287,1428700000.0
2009-09-10 19:40:00,1.72875,1.72875,1.72825,1.7286,1103000000.0
2009-09-10 19:45:00,1.7286,1.7287,1.72805,1.7282,884800000.0
2009-09-10 19:50:00,1.7282,1.72915,1.7274,1.72885,1861500000.0
2009-09-10 19:55:00,1.72885,1.7289,1.72845,1.72865,1417800000.0
2009-09-10 20:00:00,1.72865,1.729,1.72815,1.72875,1687400000.0
2009-09-10 20:05:00,1.72875,1.72955,1.72865,1.7292,1765300000.0
2009-09-10 20:10:00,1.72915,1.72935,1.72835,1.7291,1640600000.0
2009-09-10 20:15:00,1.72905,1.72955,1.72895,1.72915,580000000.0
2009-09-10 20:20:00,1.72915,1.7299,1.7291,1.72975,725800000.0
2009-09-10 20:25:00,1.7298,1.7299,1.7292,1.72985,566800000.0
2009-09-10 20:30:00,1.72985,1.7302,1.72965,1.73005,516100000.0
2009-09-10 20:35:00,1.73005,1.73025,1.7298,1.73005,400800000.0
2009-09-10 20:40:00,1.73,1.7304,1.73,1.73015,466200000.0
2009-09-10 20:45:00,1.73015,1.7305,1.73015,1.7305,373600000.0
2009-09-10 20:50:00,1.7305,1.7308,1.73005,1.7307,536200000.0
2009-09-10 20:55:00,1.73075,1.73085,1.7303,1.73055,595400000.0
2009-09-10 21:00:00,1.7307,1.7308,1.7302,1.7305,1599800000.0
2009-09-10 21:05:00,1.7305,1.7309,1.73005,1.7304,2002400000.0
2009-09-10 21:10:00,1.73035,1.73045,1.7301,1.73025,1324400000.0
2009-09-10 21:15:00,1.73025,1.73075,1.7299,1.73035,1309800000.0
2009-09-10 21:20:00,1.73035,1.73055,1.73005,1.73045,772600000.0
2009-09-10 21:25:00,1.73045,1.73065,1.73025,1.7305,582600000.0
2009-09-10 21:30:00,1.7305,1.7307,1.73005,1.7302,1544600000.0
2009-09-10 21:35:00,1.7302,1.7304,1.72975,1.73,870600000.0
2009-09-10 21:40:00,1.73,1.7302,1.72945,1.72955,848600000.0
2009-09-10 21:45:00,1.72955,1.72985,1.7295,1.7298,282900000.0
2009-09-10 21:50:00,1.7298,1.73,1.7298,1.7299,1183800000.0
2009-09-10 21:55:00,1.72995,1.7303,1.7298,1.7303,446650000.0
2009-09-10 22:00:00,1.73025,1.7303,1.7298,1.7299,293400000.0
2009-09-10 22:05:00,1.7299,1.7305,1.7298,1.72995,171500000.0
2009-09-10 22:10:00,1.72995,1.73025,1.7299,1.7299,213700000.0
2009-09-10 22:15:00,1.72995,1.72995,1.72975,1.72985,60500000.0
2009-09-10 22:20:00,1.72985,1.7299,1.7297,1.7299,57000000.0
2009-09-10 22:25:00,1.7299,1.73005,1.7299,1.73,69800000.0
2009-09-10 22:30:00,1.73,1.73005,1.7299,1.7299,144700000.0
2009-09-10 22:35:00,1.7299,1.7299,1.72935,1.72945,94800000.0
2009-09-10 22:40:00,1.72945,1.73005,1.7294,1.7294,230300000.0
2009-09-10 22:45:00,1.7294,1.7295,1.7294,1.7294,59000000.0
2009-09-10 22:50:00,1.7294,1.7294,1.7294,1.7294,28750000.0
2009-09-10 22:55:00,1.7294,1.7294,1.7285,1.72885,295350000.0
2009-09-10 23:00:00,1.7289,1.7289,1.72805,1.7288,101200000.0
2009-09-10 23:05:00,1.7287,1.729,1.72835,1.72885,81800000.0
2009-09-10 23:10:00,1.72885,1.7296,1.72865,1.7296,107200000.0
2009-09-10 23:15:00,1.72965,1.73005,1.7296,1.72995,111800000.0
2009-09-10 23:20:00,1.73,1.73,1.72975,1.72985,41200000.0
2009-09-10 23:25:00,1.72956,1.73005,1.72929,1.72995,99800000.0
2009-09-10 23:30:00,1.73,1.73005,1.72929,1.7297,106200000.0
2009-09-10 23:35:00,1.7298,1.7299,1.72935,1.72985,254000000.0
2009-09-10 23:40:00,1.7299,1.73005,1.7298,1.7299,69600000.0
2009-09-10 23:45:00,1.72995,1.73005,1.7296,1.73,64500000.0
2009-09-10 23:50:00,1.72995,1.73005,1.72965,1.72995,80300000.0
2009-09-10 23:55:00,1.72995,1.72995,1.72945,1.7299,215200000.0
2009-09-11 00:00:00,1.7299,1.72995,1.7294,1.7297,145500000.0
2009-09-11 00:05:00,1.72965,1.7299,1.7293,1.72955,81800000.0
2009-09-11 00:10:00,1.72955,1.72965,1.72935,1.72955,36600000.0
2009-09-11 00:15:00,1.72955,1.7297,1.72908,1.7297,115000000.0
2009-09-11 00:20:00,1.72965,1.72985,1.72925,1.72935,168150000.0
2009-09-11 00:25:00,1.72935,1.72965,1.72925,1.72935,101850000.0
2009-09-11 00:30:00,1.7293,1.72985,1.72925,1.72935,90200000.0
2009-09-11 00:35:00,1.72921,1.72955,1.72874,1.7295,146000000.0
2009-09-11 00:40:00,1.7294,1.72995,1.7293,1.72985,128200000.0
2009-09-11 00:45:00,1.72985,1.73005,1.72925,1.72925,146600000.0
2009-09-11 00:50:00,1.72925,1.72935,1.72855,1.72875,70600000.0
2009-09-11 00:55:00,1.7288,1.7296,1.72865,1.72885,181600000.0
2009-09-11 01:00:00,1.7289,1.7295,1.7289,1.7294,153600000.0
2009-09-11 01:05:00,1.7293,1.72955,1.7292,1.7294,79000000.0
2009-09-11 01:10:00,1.72945,1.72955,1.7293,1.72945,66200000.0
2009-09-11 01:15:00,1.72945,1.7296,1.72863,1.72891,66000000.0
2009-09-11 01:20:00,1.7294,1.72945,1.72874,1.72935,52400000.0
2009-09-11 01:25:00,1.72935,1.72945,1.72915,1.72935,59200000.0
2009-09-11 01:30:00,1.72935,1.7294,1.7287,1.72875,142400000.0
2009-09-11 01:35:00,1.72875,1.72915,1.7286,1.72875,103600000.0
2009-09-11 01:40:00,1.72875,1.7293,1.72865,1.7289,101200000.0
2009-09-11 01:45:00,1.72895,1.7291,1.72822,1.7285,79700000.0
2009-09-11 01:50:00,1.72895,1.7294,1.72895,1.7293,89400000.0
2009-09-11 01:55:00,1.7293,1.7297,1.72905,1.72915,144200000.0
2009-09-11 02:00:00,1.72915,1.7296,1.72905,1.7296,251300000.0
2009-09-11 02:05:00,1.7296,1.7296,1.7294,1.7296,142000000.0
2009-09-11 02:10:00,1.7296,1.7296,1.72885,1.72925,196400000.0
2009-09-11 02:15:00,1.72925,1.7297,1.7292,1.72955,224100000.0
2009-09-11 02:20:00,1.72955,1.7296,1.72955,1.72955,208000000.0
2009-09-11 02:25:00,1.72955,1.7297,1.7288,1.7294,263100000.0
2009-09-11 02:30:00,1.729,1.72955,1.7288,1.72955,108500000.0
2009-09-11 02:35:00,1.72955,1.72965,1.7295,1.72955,235400000.0
2009-09-11 02:40:00,1.72955,1.72965,1.7295,1.72955,258000000.0
2009-09-11 02:45:00,1.72955,1.72955,1.72955,1.72955,132200000.0
2009-09-11 02:50:00,1.72955,1.72965,1.72955,1.72955,214600000.0
2009-09-11 02:55:00,1.72955,1.7297,1.72915,1.72955,294600000.0
2009-09-11 03:00:00,1.72955,1.7296,1.7295,1.72955,360400000.0
2009-09-11 03:05:00,1.72955,1.7296,1.7295,1.72955,117700000.0
2009-09-11 03:10:00,1.72955,1.72955,1.72955,1.72955,64600000.0
2009-09-11 03:15:00,1.72955,1.72995,1.72905,1.72925,352100000.0
2009-09-11 03:20:00,1.7293,1.7295,1.7291,1.7293,232200000.0
2009-09-11 03:25:00,1.7293,1.7298,1.72915,1.72945,210400000.0
2009-09-11 03:30:00,1.72945,1.7296,1.72925,1.7296,390200000.0
2009-09-11 03:35:00,1.7295,1.7297,1.72935,1.7297,191300000.0
2009-09-11 03:40:00,1.72975,1.7298,1.7295,1.72965,267200000.0
2009-09-11 03:45:00,1.7296,1.7298,1.72945,1.72975,499900000.0
2009-09-11 03:50:00,1.7297,1.73,1.72965,1.72995,288200000.0
2009-09-11 03:55:00,1.72995,1.7301,1.7298,1.73005,117000000.0
2009-09-11 04:00:00,1.73005,1.73145,1.72985,1.73115,736300000.0
2009-09-11 04:05:00,1.73105,1.732,1.7309,1.7318,480000000.0
2009-09-11 04:10:00,1.7319,1.73235,1.73065,1.73065,548000000.0
2009-09-11 04:15:00,1.7307,1.73165,1.7307,1.7315,329000000.0
2009-09-11 04:20:00,1.7315,1.732,1.7314,1.7318,358400000.0
2009-09-11 04:25:00,1.73175,1.7318,1.731,1.7314,298400000.0
2009-09-11 04:30:00,1.7314,1.73205,1.7312,1.73165,324300000.0
2009-09-11 04:35:00,1.73165,1.7317,1.73125,1.73145,218000000.0
2009-09-11 04:40:00,1.73145,1.7319,1.73065,1.73145,556300000.0
2009-09-11 04:45:00,1.7314,1.7316,1.73065,1.73075,521200000.0
2009-09-11 04:50:00,1.73075,1.73135,1.7305,1.73135,440800000.0
2009-09-11 04:55:00,1.7313,1.7313,1.7309,1.73115,225400000.0
2009-09-11 05:00:00,1.7311,1.7314,1.73085,1.7314,263200000.0
2009-09-11 05:05:00,1.7314,1.73145,1.73115,1.73115,314600000.0
2009-09-11 05:10:00,1.7311,1.7314,1.73095,1.7311,304200000.0
2009-09-11 05:15:00,1.7311,1.73125,1.7309,1.7311,264600000.0
2009-09-11 05:20:00,1.73115,1.73145,1.7309,1.7311,403200000.0
2009-09-11 05:25:00,1.73105,1.73175,1.73105,1.73145,605100000.0
2009-09-11 05:30:00,1.73145,1.73175,1.7312,1.7317,244500000.0
2009-09-11 05:35:00,1.7317,1.7322,1.7314,1.7322,292200000.0
2009-09-11 05:40:00,1.7322,1.7322,1.7314,1.7314,216700000.0
2009-09-11 05:45:00,1.7315,1.73185,1.7314,1.7318,182600000.0
2009-09-11 05:50:00,1.73185,1.732,1.73145,1.7318,311800000.0
2009-09-11 05:55:00,1.73185,1.7322,1.73175,1.73185,255800000.0
2009-09-11 06:00:00,1.7318,1.7319,1.7314,1.73165,246400000.0
2009-09-11 06:05:00,1.73165,1.7318,1.7312,1.7317,316400000.0
2009-09-11 06:10:00,1.7317,1.7318,1.7314,1.7315,253000000.0
2009-09-11 06:15:00,1.7315,1.7318,1.73115,1.73165,380800000.0
2009-09-11 06:20:00,1.73165,1.7318,1.73125,1.73165,222200000.0
2009-09-11 06:25:00,1.73165,1.73165,1.7313,1.73135,160600000.0
2009-09-11 06:30:00,1.73135,1.73185,1.7313,1.7315,446000000.0
2009-09-11 06:35:00,1.73155,1.7318,1.73075,1.73085,438000000.0
2009-09-11 06:40:00,1.7309,1.7312,1.7308,1.731,461800000.0
2009-09-11 06:45:00,1.7311,1.73145,1.731,1.73125,334800000.0
2009-09-11 06:50:00,1.73125,1.73145,1.7311,1.73145,398000000.0
2009-09-11 06:55:00,1.73145,1.73145,1.731,1.7314,329600000.0
2009-09-11 07:00:00,1.7314,1.7326,1.7309,1.732,346400000.0
2009-09-11 07:05:00,1.73195,1.73345,1.73175,1.73205,535200000.0
2009-09-11 07:10:00,1.7321,1.73275,1.73205,1.73255,304200000.0
2009-09-11 07:15:00,1.73255,1.73295,1.7325,1.7328,246800000.0
2009-09-11 07:20:00,1.7328,1.73285,1.73175,1.7321,572800000.0
2009-09-11 07:25:00,1.73205,1.73295,1.732,1.7328,489200000.0
2009-09-11 07:30:00,1.7327,1.73275,1.7319,1.73205,354000000.0
2009-09-11 07:35:00,1.7319,1.73195,1.73145,1.7318,488200000.0
2009-09-11 07:40:00,1.7317,1.73215,1.7315,1.73165,466600000.0
2009-09-11 07:45:00,1.73175,1.7329,1.73165,1.73245,424200000.0
2009-09-11 07:50:00,1.7325,1.7326,1.73165,1.73215,345200000.0
2009-09-11 07:55:00,1.73215,1.73285,1.73205,1.7325,757400000.0
2009-09-11 08:00:00,1.73245,1.73285,1.7319,1.73285,777300000.0
2009-09-11 08:05:00,1.73285,1.73335,1.7325,1.73325,931100000.0
2009-09-11 08:10:00,1.73325,1.73345,1.7329,1.73335,1254300000.0
2009-09-11 08:15:00,1.73335,1.73385,1.73215,1.7326,1697900000.0
2009-09-11 08:20:00,1.73255,1.73285,1.7318,1.73245,1094400000.0
2009-09-11 08:25:00,1.73245,1.73255,1.73175,1.7318,758800000.0
2009-09-11 08:30:00,1.7319,1.73295,1.7318,1.73245,2073500000.0
2009-09-11 08:35:00,1.73245,1.73275,1.7318,1.7327,1985300000.0
2009-09-11 08:40:00,1.7327,1.73295,1.73235,1.7327,1375200000.0
2009-09-11 08:45:00,1.73265,1.73295,1.73175,1.7323,2032400000.0
2009-09-11 08:50:00,1.7323,1.7326,1.732,1.73255,1596800000.0
2009-09-11 08:55:00,1.7325,1.7325,1.73165,1.73205,1530000000.0
2009-09-11 09:00:00,1.73205,1.7323,1.7315,1.7316,1026800000.0
2009-09-11 09:05:00,1.73165,1.73205,1.73105,1.73165,1653800000.0
2009-09-11 09:10:00,1.73165,1.73225,1.73125,1.7317,1784500000.0
2009-09-11 09:15:00,1.73155,1.7325,1.7311,1.7311,1682000000.0
2009-09-11 09:20:00,1.73115,1.732,1.73105,1.73125,1956800000.0
2009-09-11 09:25:00,1.73125,1.7317,1.73115,1.7313,1683000000.0
2009-09-11 09:30:00,1.73135,1.7317,1.73085,1.73165,2166000000.0
2009-09-11 09:35:00,1.73165,1.73195,1.73105,1.7316,1237300000.0
2009-09-11 09:40:00,1.7316,1.732,1.731,1.7316,1473800000.0
2009-09-11 09:45:00,1.73165,1.7321,1.73125,1.73185,1444200000.0
2009-09-11 09:50:00,1.73185,1.7321,1.731,1.73175,1676400000.0
2009-09-11 09:55:00,1.73175,1.7319,1.73065,1.7307,1667700000.0
2009-09-11 10:00:00,1.7307,1.7316,1.73055,1.73135,1777300000.0
2009-09-11 10:05:00,1.73135,1.7329,1.73135,1.7327,1943700000.0
2009-09-11 10:10:00,1.73275,1.73315,1.7318,1.7318,1951500000.0
2009-09-11 10:15:00,1.7318,1.7318,1.7292,1.73025,2315900000.0
2009-09-11 10:20:00,1.73025,1.7313,1.7301,1.73095,2140800000.0
2009-09-11 10:25:00,1.73095,1.73215,1.73095,1.73185,1929400000.0
2009-09-11 10:30:00,1.73185,1.7319,1.73005,1.73165,1933900000.0
2009-09-11 10:35:00,1.7317,1.7324,1.73155,1.73195,2269900000.0
2009-09-11 10:40:00,1.73195,1.73215,1.73095,1.731,1739800000.0
2009-09-11 10:45:00,1.73105,1.73185,1.73095,1.73165,1179000000.0
2009-09-11 10:50:00,1.7317,1.733,1.73115,1.73255,1897800000.0
2009-09-11 10:55:00,1.7325,1.7345,1.73245,1.73435,2109400000.0
2009-09-11 11:00:00,1.73425,1.7358,1.73415,1.73445,2098700000.0
2009-09-11 11:05:00,1.7344,1.7344,1.73375,1.7343,1931500000.0
2009-09-11 11:10:00,1.7342,1.7348,1.73395,1.734,1202600000.0
2009-09-11 11:15:00,1.734,1.7354,1.7339,1.7349,1299700000.0
2009-09-11 11:20:00,1.7349,1.73505,1.73445,1.73475,1243200000.0
2009-09-11 11:25:00,1.7348,1.7352,1.73435,1.7346,662200000.0
2009-09-11 11:30:00,1.73465,1.73495,1.73415,1.7345,1255100000.0
2009-09-11 11:35:00,1.73445,1.7348,1.7344,1.73455,937800000.0
2009-09-11 11:40:00,1.73455,1.7347,1.73405,1.73425,1253400000.0
2009-09-11 11:45:00,1.73425,1.7344,1.7333,1.7334,1006000000.0
2009-09-11 11:50:00,1.7334,1.73425,1.73305,1.73395,1115900000.0
2009-09-11 11:55:00,1.73395,1.73455,1.7338,1.734,719600000.0
2009-09-11 12:00:00,1.734,1.73455,1.73345,1.7335,1545800000.0
2009-09-11 12:05:00,1.7335,1.73355,1.732,1.7327,892200000.0
2009-09-11 12:10:00,1.73285,1.73315,1.7315,1.73195,1536300000.0
2009-09-11 12:15:00,1.73195,1.73215,1.73165,1.7319,1109400000.0
2009-09-11 12:20:00,1.73185,1.73195,1.73105,1.7313,1227700000.0
2009-09-11 12:25:00,1.7314,1.7315,1.7303,1.73055,1381200000.0
2009-09-11 12:30:00,1.73055,1.73125,1.7305,1.73055,2351000000.0
2009-09-11 12:35:00,1.73055,1.73095,1.7304,1.7309,1249100000.0
2009-09-11 12:40:00,1.7309,1.7309,1.73005,1.7308,1444300000.0
2009-09-11 12:45:00,1.7308,1.7309,1.7303,1.7306,1785400000.0
2009-09-11 12:50:00,1.7306,1.73075,1.7301,1.7304,1569600000.0
2009-09-11 12:55:00,1.7304,1.7306,1.72995,1.73035,1667000000.0
2009-09-11 13:00:00,1.73045,1.73055,1.72975,1.73015,1151200000.0
2009-09-11 13:05:00,1.73015,1.73035,1.72975,1.73015,1080600000.0
2009-09-11 13:10:00,1.7301,1.73035,1.7296,1.73015,2201000000.0
2009-09-11 13:15:00,1.73015,1.7305,1.72985,1.7301,1104000000.0
2009-09-11 13:20:00,1.7301,1.73045,1.72995,1.73035,1107400000.0
2009-09-11 13:25:00,1.73035,1.73175,1.73025,1.73175,1198300000.0
2009-09-11 13:30:00,1.7317,1.73185,1.73145,1.73165,643000000.0
2009-09-11 13:35:00,1.73165,1.7319,1.7314,1.73185,461600000.0
2009-09-11 13:40:00,1.73185,1.7324,1.73165,1.73195,423800000.0
2009-09-11 13:45:00,1.7319,1.7319,1.7312,1.7314,516200000.0
2009-09-11 13:50:00,1.7314,1.73195,1.73115,1.7317,537600000.0
2009-09-11 13:55:00,1.7317,1.7317,1.73105,1.73145,424800000.0
2009-09-11 14:00:00,1.7315,1.73185,1.7311,1.73135,677600000.0
2009-09-11 14:05:00,1.73135,1.732,1.73115,1.73175,639400000.0
2009-09-11 14:10:00,1.73175,1.7322,1.7311,1.73205,1041700000.0
2009-09-11 14:15:00,1.7319,1.73215,1.73105,1.73105,1050000000.0
2009-09-11 14:20:00,1.7311,1.73235,1.73085,1.7322,715300000.0
2009-09-11 14:25:00,1.73225,1.7326,1.73205,1.7324,591700000.0
2009-09-11 14:30:00,1.7324,1.733,1.7323,1.73245,847400000.0
2009-09-11 14:35:00,1.7324,1.7329,1.73195,1.73205,602800000.0
2009-09-11 14:40:00,1.73205,1.7324,1.73175,1.73215,436600000.0
2009-09-11 14:45:00,1.73225,1.7324,1.73195,1.73205,364800000.0
2009-09-11 14:50:00,1.73205,1.733,1.732,1.73265,670800000.0
2009-09-11 14:55:00,1.73265,1.7329,1.73215,1.7325,468800000.0
2009-09-11 15:00:00,1.73255,1.7327,1.73205,1.73245,737800000.0
2009-09-11 15:05:00,1.73245,1.73285,1.7324,1.73265,763200000.0
2009-09-11 15:10:00,1.73265,1.7327,1.73215,1.7327,630800000.0
2009-09-11 15:15:00,1.7328,1.73285,1.73135,1.73135,954000000.0
2009-09-11 15:20:00,1.7314,1.73205,1.73085,1.73155,1407000000.0
2009-09-11 15:25:00,1.73145,1.73145,1.7306,1.7309,1704600000.0
2009-09-11 15:30:00,1.73085,1.7314,1.72965,1.7299,1284800000.0
2009-09-11 15:35:00,1.7299,1.7312,1.7299,1.73045,1420000000.0
2009-09-11 15:40:00,1.7303,1.7307,1.7301,1.73025,1688600000.0
2009-09-11 15:45:00,1.73025,1.7306,1.7296,1.73005,1236000000.0
2009-09-11 15:50:00,1.73005,1.7309,1.7295,1.72975,820600000.0
2009-09-11 15:55:00,1.72975,1.73065,1.7289,1.73005,951400000.0
2009-09-11 16:00:00,1.73005,1.73215,1.73005,1.73125,1197900000.0
2009-09-11 16:05:00,1.7313,1.7326,1.73115,1.7323,1231100000.0
2009-09-11 16:10:00,1.7323,1.73335,1.73155,1.7316,1196200000.0
2009-09-11 16:15:00,1.73155,1.732,1.7314,1.73185,1496500000.0
2009-09-11 16:20:00,1.73185,1.73255,1.7316,1.73185,802400000.0
2009-09-11 16:25:00,1.73185,1.73215,1.7306,1.73105,918200000.0
2009-09-11 16:30:00,1.731,1.73135,1.7309,1.7312,787200000.0
2009-09-11 16:35:00,1.7312,1.73145,1.7307,1.7311,1165300000.0
2009-09-11 16:40:00,1.7311,1.7314,1.73035,1.7308,970200000.0
2009-09-11 16:45:00,1.73075,1.7309,1.72975,1.7303,935600000.0
2009-09-11 16:50:00,1.73025,1.7308,1.7301,1.7304,746900000.0
2009-09-11 16:55:00,1.7305,1.73115,1.7297,1.72975,813200000.0
2009-09-11 17:00:00,1.72975,1.7305,1.7296,1.7305,1385500000.0
2009-09-11 17:05:00,1.73055,1.73105,1.73015,1.7304,946200000.0
2009-09-11 17:10:00,1.73045,1.731,1.7299,1.7308,1127600000.0
2009-09-11 17:15:00,1.7308,1.7309,1.7302,1.73055,825000000.0
2009-09-11 17:20:00,1.7305,1.7314,1.73035,1.73125,619200000.0
2009-09-11 17:25:00,1.7312,1.7317,1.7305,1.7306,924400000.0
2009-09-11 17:30:00,1.7306,1.7308,1.73015,1.7305,892000000.0
2009-09-11 17:35:00,1.73055,1.73125,1.73005,1.73115,1179400000.0
2009-09-11 17:40:00,1.7312,1.73125,1.7307,1.7308,1276000000.0
2009-09-11 17:45:00,1.73085,1.73125,1.7305,1.7307,998200000.0
2009-09-11 17:50:00,1.7307,1.7313,1.7307,1.73105,611400000.0
2009-09-11 17:55:00,1.731,1.73205,1.7307,1.73165,557000000.0
2009-09-11 18:00:00,1.73155,1.732,1.73105,1.73105,481400000.0
2009-09-11 18:05:00,1.73105,1.73125,1.7307,1.731,541200000.0
2009-09-11 18:10:00,1.731,1.7314,1.73085,1.731,718600000.0
2009-09-11 18:15:00,1.73095,1.732,1.7309,1.73165,877600000.0
2009-09-11 18:20:00,1.73165,1.7317,1.7305,1.73095,614400000.0
2009-09-11 18:25:00,1.73085,1.732,1.7307,1.7316,590800000.0
2009-09-11 18:30:00,1.73155,1.7329,1.7315,1.7327,512300000.0
2009-09-11 18:35:00,1.73265,1.73315,1.73245,1.7328,475000000.0
2009-09-11 18:40:00,1.7328,1.7328,1.73095,1.73235,1083600000.0
2009-09-11 18:45:00,1.73235,1.7325,1.73075,1.731,1142600000.0
2009-09-11 18:50:00,1.73095,1.73115,1.73045,1.73055,360500000.0
2009-09-11 18:55:00,1.7305,1.73095,1.73005,1.7302,512100000.0
2009-09-11 19:00:00,1.73035,1.7306,1.72995,1.7302,503200000.0
2009-09-11 19:05:00,1.73025,1.7309,1.73005,1.73075,1077000000.0
2009-09-11 19:10:00,1.7308,1.73135,1.7306,1.7312,764400000.0
2009-09-11 19:15:00,1.7312,1.73135,1.7308,1.731,727900000.0
2009-09-11 19:20:00,1.73095,1.73125,1.7307,1.73075,649000000.0
2009-09-11 19:25:00,1.7308,1.73135,1.7308,1.7312,418400000.0
2009-09-11 19:30:00,1.73115,1.73135,1.7308,1.73095,391400000.0
2009-09-11 19:35:00,1.73095,1.7314,1.73065,1.73075,622800000.0
2009-09-11 19:40:00,1.73075,1.7314,1.73075,1.73115,776800000.0
2009-09-11 19:45:00,1.73115,1.7313,1.731,1.73105,365600000.0
2009-09-11 19:50:00,1.73105,1.7316,1.73105,1.7312,548400000.0
2009-09-11 19:55:00,1.7312,1.732,1.7312,1.7316,346600000.0
2009-09-11 20:00:00,1.73165,1.7317,1.73085,1.731,573000000.0
2009-09-11 20:05:00,1.731,1.7312,1.7308,1.7309,337800000.0
2009-09-11 20:10:00,1.7309,1.7312,1.73075,1.73085,285800000.0
2009-09-11 20:15:00,1.73085,1.73085,1.7302,1.7303,472200000.0
2009-09-11 20:20:00,1.7303,1.7306,1.7298,1.73005,534600000.0
2009-09-11 20:25:00,1.73005,1.7303,1.72955,1.72965,499200000.0
2009-09-11 20:30:00,1.72965,1.72995,1.72935,1.72955,280900000.0
2009-09-11 20:35:00,1.7296,1.7302,1.72955,1.73,365600000.0
2009-09-11 20:40:00,1.73005,1.73015,1.7298,1.73,172600000.0
2009-09-11 20:45:00,1.72995,1.73005,1.7291,1.7294,315000000.0
2009-09-11 20:50:00,1.7294,1.72975,1.7292,1.7297,225000000.0
2009-09-11 20:55:00,1.72965,1.7304,1.72965,1.73015,1195800000.0
2009-09-11 21:00:00,1.73015,1.7303,1.72935,1.72955,742400000.0
2009-09-11 21:05:00,1.7295,1.73015,1.72915,1.73015,682200000.0
2009-09-11 21:10:00,1.7301,1.73055,1.72995,1.73035,1065800000.0
2009-09-11 21:15:00,1.7304,1.7304,1.7299,1.73035,912200000.0
2009-09-11 21:20:00,1.73035,1.7305,1.73,1.73025,734800000.0
2009-09-11 21:25:00,1.7302,1.73035,1.72955,1.7297,513400000.0
2009-09-11 21:30:00,1.7297,1.73,1.72935,1.72975,642300000.0
2009-09-11 21:35:00,1.72975,1.73,1.72935,1.7296,430400000.0
2009-09-11 21:40:00,1.7296,1.72995,1.72945,1.72985,373400000.0
2009-09-11 21:45:00,1.72985,1.73,1.7292,1.72945,443400000.0
2009-09-11 21:50:00,1.7295,1.7295,1.72905,1.7291,276400000.0
2009-09-11 21:55:00,1.7291,1.7292,1.72875,1.729,437000000.0
2009-09-11 22:00:00,1.729,1.7292,1.7288,1.7292,122800000.0
2009-09-11 22:05:00,1.7292,1.72955,1.7291,1.7295,119800000.0
2009-09-11 22:10:00,1.72945,1.73,1.72945,1.72985,63600000.0
2009-09-11 22:15:00,1.72985,1.7301,1.72945,1.73,194600000.0
2009-09-11 22:20:00,1.73,1.7301,1.72985,1.72995,140600000.0
2009-09-11 22:25:00,1.72995,1.73015,1.72985,1.73,156000000.0
2009-09-11 22:30:00,1.73,1.7301,1.7294,1.72965,249600000.0
2009-09-11 22:35:00,1.72965,1.72995,1.72915,1.72945,149600000.0
2009-09-11 22:40:00,1.72945,1.73,1.7293,1.72965,204800000.0
2009-09-11 22:45:00,1.72965,1.73,1.72955,1.72985,141200000.0
2009-09-11 22:50:00,1.7299,1.7301,1.72965,1.7298,121600000.0
2009-09-11 22:55:00,1.72985,1.73075,1.72845,1.72885,221200000.0
2009-09-13 23:00:00,1.72825,1.7289,1.72705,1.7281,247200000.0
2009-09-13 23:05:00,1.7282,1.7284,1.7273,1.72735,66400000.0
2009-09-13 23:10:00,1.7274,1.7276,1.7269,1.7272,33600000.0
2009-09-13 23:15:00,1.72735,1.7278,1.7271,1.72735,39000000.0
2009-09-13 23:20:00,1.73012,1.7302,1.72705,1.72705,113900000.0
2009-09-13 23:25:00,1.7271,1.7287,1.72688,1.72792,325200000.0
2009-09-13 23:30:00,1.7274,1.72896,1.7272,1.72792,94300000.0
2009-09-13 23:35:00,1.72766,1.72882,1.727,1.72747,239100000.0
2009-09-13 23:40:00,1.72745,1.72886,1.7273,1.72745,239200000.0
2009-09-13 23:45:00,1.7274,1.72884,1.7274,1.7277,83800000.0
2009-09-13 23:50:00,1.72785,1.72897,1.72785,1.72795,44400000.0
2009-09-13 23:55:00,1.728,1.72838,1.7274,1.72785,161100000.0
2009-09-14 00:00:00,1.7279,1.7291,1.7279,1.72885,117000000.0
2009-09-14 00:05:00,1.72845,1.72915,1.7272,1.7289,166600000.0
2009-09-14 00:10:00,1.7288,1.7299,1.7284,1.7293,143000000.0
2009-09-14 00:15:00,1.72925,1.7295,1.72845,1.72845,130200000.0
2009-09-14 00:20:00,1.72845,1.7287,1.72815,1.72835,109600000.0
2009-09-14 00:25:00,1.7283,1.7284,1.72815,1.7284,50200000.0
2009-09-14 00:30:00,1.7284,1.72915,1.7284,1.7286,103200000.0
2009-09-14 00:35:00,1.7286,1.72905,1.72855,1.729,46200000.0
2009-09-14 00:40:00,1.72895,1.72945,1.7288,1.7294,81800000.0
2009-09-14 00:45:00,1.7294,1.72955,1.72885,1.72945,93600000.0
2009-09-14 00:50:00,1.72935,1.72945,1.72845,1.7292,88600000.0
2009-09-14 00:55:00,1.72915,1.7292,1.7284,1.72865,83000000.0
2009-09-14 01:00:00,1.72875,1.72875,1.72795,1.72805,267600000.0
2009-09-14 01:05:00,1.72805,1.7283,1.72775,1.72825,303800000.0
2009-09-14 01:10:00,1.7282,1.72835,1.72745,1.728,348000000.0
2009-09-14 01:15:00,1.72795,1.7282,1.7277,1.72815,75800000.0
2009-09-14 01:20:00,1.72752,1.7281,1.72752,1.72785,59600000.0
2009-09-14 01:25:00,1.7278,1.72835,1.72755,1.72835,164400000.0
2009-09-14 01:30:00,1.72825,1.72865,1.728,1.7281,64000000.0
2009-09-14 01:35:00,1.7281,1.72815,1.7278,1.728,157800000.0
2009-09-14 01:40:00,1.728,1.7282,1.72755,1.728,405800000.0
2009-09-14 01:45:00,1.72775,1.7281,1.72755,1.728,164200000.0
2009-09-14 01:50:00,1.728,1.728,1.72755,1.72755,44000000.0
2009-09-14 01:55:00,1.72755,1.7278,1.727,1.7274,156600000.0
2009-09-14 02:00:00,1.7275,1.72845,1.7275,1.72835,500200000.0
2009-09-14 02:05:00,1.72835,1.72905,1.72835,1.72895,613800000.0
2009-09-14 02:10:00,1.72895,1.72905,1.7273,1.7273,549600000.0
2009-09-14 02:15:00,1.7273,1.72815,1.72695,1.7279,641000000.0
2009-09-14 02:20:00,1.728,1.72875,1.728,1.7285,596400000.0
2009-09-14 02:25:00,1.72855,1.7288,1.7279,1.7279,615400000.0
2009-09-14 02:30:00,1.72785,1.72895,1.72785,1.7288,576800000.0
2009-09-14 02:35:00,1.7288,1.72905,1.7284,1.72855,387400000.0
2009-09-14 02:40:00,1.7286,1.7287,1.7281,1.72835,423200000.0
2009-09-14 02:45:00,1.72825,1.72905,1.72825,1.72865,512400000.0
2009-09-14 02:50:00,1.7287,1.7288,1.728,1.72845,295800000.0
2009-09-14 02:55:00,1.7285,1.72865,1.7273,1.72755,817800000.0
2009-09-14 03:00:00,1.72735,1.728,1.7271,1.7275,452400000.0
2009-09-14 03:05:00,1.7275,1.72785,1.7268,1.72725,373400000.0
2009-09-14 03:10:00,1.72725,1.7277,1.72665,1.72725,389600000.0
2009-09-14 03:15:00,1.7273,1.7273,1.7267,1.72685,404400000.0
2009-09-14 03:20:00,1.72685,1.7271,1.726,1.7265,458400000.0
2009-09-14 03:25:00,1.7265,1.7272,1.7265,1.72665,508800000.0
2009-09-14 03:30:00,1.72675,1.7272,1.72655,1.72675,493800000.0
2009-09-14 03:35:00,1.7268,1.727,1.72605,1.72695,525200000.0
2009-09-14 03:40:00,1.72695,1.72705,1.72655,1.7267,473400000.0
2009-09-14 03:45:00,1.72665,1.72695,1.7263,1.72645,333000000.0
2009-09-14 03:50:00,1.72645,1.72665,1.72615,1.7262,338000000.0
2009-09-14 03:55:00,1.72625,1.7267,1.7261,1.7264,385000000.0
2009-09-14 04:00:00,1.72635,1.72655,1.7261,1.7265,256600000.0
2009-09-14 04:05:00,1.72655,1.7267,1.72625,1.7266,411600000.0
2009-09-14 04:10:00,1.72665,1.72685,1.726,1.7265,352000000.0
2009-09-14 04:15:00,1.72655,1.72655,1.72605,1.72625,465400000.0
2009-09-14 04:20:00,1.7262,1.7264,1.72585,1.72635,304600000.0
2009-09-14 04:25:00,1.72625,1.7263,1.72595,1.726,374400000.0
2009-09-14 04:30:00,1.72605,1.7264,1.72595,1.7261,234800000.0
2009-09-14 04:35:00,1.72615,1.7265,1.726,1.7265,404200000.0
2009-09-14 04:40:00,1.7265,1.7266,1.7261,1.72615,524400000.0
2009-09-14 04:45:00,1.72615,1.72655,1.72605,1.72635,578000000.0
2009-09-14 04:50:00,1.72635,1.7265,1.7262,1.7263,370400000.0
2009-09-14 04:55:00,1.7263,1.72695,1.72615,1.7267,280000000.0
2009-09-14 05:00:00,1.7267,1.72675,1.726,1.72605,486400000.0
2009-09-14 05:05:00,1.72605,1.72615,1.7259,1.7261,205400000.0
2009-09-14 05:10:00,1.7261,1.72615,1.726,1.72605,144000000.0
2009-09-14 05:15:00,1.726,1.72625,1.72575,1.72595,229800000.0
2009-09-14 05:20:00,1.726,1.7261,1.72555,1.7257,113600000.0
2009-09-14 05:25:00,1.72565,1.72595,1.72555,1.72595,114600000.0
2009-09-14 05:30:00,1.72595,1.72605,1.72545,1.7257,294400000.0
2009-09-14 05:35:00,1.7257,1.7263,1.7256,1.72595,323200000.0
2009-09-14 05:40:00,1.72595,1.7262,1.72585,1.72615,338000000.0
2009-09-14 05:45:00,1.7262,1.7264,1.72595,1.7264,188600000.0
2009-09-14 05:50:00,1.7264,1.7264,1.72575,1.72605,69200000.0
2009-09-14 05:55:00,1.72605,1.72625,1.7258,1.72625,369400000.0
2009-09-14 06:00:00,1.72625,1.7264,1.726,1.7262,241800000.0
2009-09-14 06:05:00,1.72625,1.72655,1.7262,1.7263,154600000.0
2009-09-14 06:10:00,1.7263,1.7267,1.7262,1.7266,263000000.0
2009-09-14 06:15:00,1.72675,1.727,1.7263,1.7264,361000000.0
2009-09-14 06:20:00,1.7264,1.72665,1.72625,1.72655,299000000.0
2009-09-14 06:25:00,1.72645,1.7266,1.7262,1.72625,161000000.0
2009-09-14 06:30:00,1.72625,1.7264,1.72625,1.72635,169200000.0
2009-09-14 06:35:00,1.72635,1.72655,1.726,1.726,218200000.0
2009-09-14 06:40:00,1.726,1.7262,1.7258,1.726,304000000.0
2009-09-14 06:45:00,1.726,1.7267,1.72595,1.7266,313400000.0
2009-09-14 06:50:00,1.72655,1.72665,1.7262,1.7263,365200000.0
2009-09-14 06:55:00,1.72625,1.72675,1.72625,1.7267,260700000.0
2009-09-14 07:00:00,1.7267,1.7268,1.7263,1.7268,302000000.0
2009-09-14 07:05:00,1.72675,1.72685,1.7265,1.7266,248800000.0
2009-09-14 07:10:00,1.72655,1.7268,1.72635,1.72675,180400000.0
2009-09-14 07:15:00,1.72675,1.72695,1.72625,1.7264,205400000.0
2009-09-14 07:20:00,1.7264,1.72655,1.72535,1.7257,312800000.0
2009-09-14 07:25:00,1.7257,1.7264,1.7255,1.72625,347000000.0
2009-09-14 07:30:00,1.7262,1.72655,1.7258,1.7262,461600000.0
2009-09-14 07:35:00,1.7262,1.72625,1.7251,1.72525,757400000.0
2009-09-14 07:40:00,1.72525,1.7255,1.7251,1.7252,877200000.0
2009-09-14 07:45:00,1.72525,1.7257,1.7249,1.7257,751000000.0
2009-09-14 07:50:00,1.7257,1.7264,1.72535,1.72615,739000000.0
2009-09-14 07:55:00,1.7262,1.7262,1.7255,1.72565,658800000.0
2009-09-14 08:00:00,1.72565,1.7267,1.7254,1.7266,402400000.0
2009-09-14 08:05:00,1.7266,1.7274,1.7264,1.72665,449200000.0
2009-09-14 08:10:00,1.7266,1.72695,1.72655,1.72665,240800000.0
2009-09-14 08:15:00,1.7267,1.727,1.72625,1.72695,330200000.0
2009-09-14 08:20:00,1.72695,1.72695,1.7258,1.72585,483700000.0
2009-09-14 08:25:00,1.7258,1.7261,1.72555,1.726,349200000.0
2009-09-14 08:30:00,1.726,1.72645,1.7251,1.72605,761800000.0
2009-09-14 08:35:00,1.72615,1.7264,1.7252,1.7258,707200000.0
2009-09-14 08:40:00,1.7258,1.726,1.72465,1.7256,1087600000.0
2009-09-14 08:45:00,1.7255,1.7259,1.72415,1.7246,1052500000.0
2009-09-14 08:50:00,1.72455,1.7251,1.72405,1.72425,830300000.0
2009-09-14 08:55:00,1.7242,1.725,1.7241,1.72475,744800000.0
2009-09-14 09:00:00,1.7248,1.72555,1.7245,1.7254,1394900000.0
2009-09-14 09:05:00,1.72545,1.72575,1.72425,1.7244,607600000.0
2009-09-14 09:10:00,1.7244,1.7244,1.7223,1.7227,1021900000.0
2009-09-14 09:15:00,1.72265,1.72385,1.72245,1.7235,763100000.0
2009-09-14 09:20:00,1.7235,1.7246,1.72295,1.7243,1111600000.0
2009-09-14 09:25:00,1.72445,1.72445,1.7237,1.72415,905600000.0
2009-09-14 09:30:00,1.7242,1.7242,1.7227,1.72325,1350100000.0
2009-09-14 09:35:00,1.7232,1.72325,1.72205,1.72215,1243200000.0
2009-09-14 09:40:00,1.72215,1.7224,1.72145,1.7217,1533600000.0
2009-09-14 09:45:00,1.72175,1.7223,1.7211,1.72125,841600000.0
2009-09-14 09:50:00,1.7212,1.7214,1.72045,1.7209,637100000.0
2009-09-14 09:55:00,1.72085,1.7212,1.7193,1.71935,671800000.0
2009-09-14 10:00:00,1.71925,1.7215,1.71905,1.72145,1140800000.0
2009-09-14 10:05:00,1.72145,1.72255,1.72145,1.7217,1119400000.0
2009-09-14 10:10:00,1.7217,1.7234,1.7217,1.72295,1172000000.0
2009-09-14 10:15:00,1.7229,1.7231,1.72235,1.7225,568600000.0
2009-09-14 10:20:00,1.7229,1.72445,1.72255,1.72435,682600000.0
2009-09-14 10:25:00,1.7244,1.72455,1.72325,1.7233,1138300000.0
2009-09-14 10:30:00,1.7233,1.7234,1.7227,1.72295,1323600000.0
2009-09-14 10:35:00,1.72295,1.7231,1.7221,1.72245,940800000.0
2009-09-14 10:40:00,1.72245,1.72255,1.7217,1.72185,770500000.0
2009-09-14 10:45:00,1.72185,1.7222,1.7206,1.7212,985700000.0
2009-09-14 10:50:00,1.72125,1.7214,1.72005,1.72025,707400000.0
2009-09-14 10:55:00,1.72025,1.72095,1.71985,1.7205,658200000.0
2009-09-14 11:00:00,1.72065,1.7209,1.7196,1.72025,914000000.0
2009-09-14 11:05:00,1.72025,1.7213,1.7197,1.72105,962100000.0
2009-09-14 11:10:00,1.7211,1.72115,1.7204,1.7204,509500000.0
2009-09-14 11:15:00,1.72045,1.721,1.7201,1.72025,707700000.0
2009-09-14 11:20:00,1.72025,1.72095,1.7201,1.72055,619300000.0
2009-09-14 11:25:00,1.7205,1.721,1.72,1.721,874400000.0
2009-09-14 11:30:00,1.721,1.721,1.7205,1.7207,751300000.0
2009-09-14 11:35:00,1.72075,1.721,1.7202,1.72085,814700000.0
2009-09-14 11:40:00,1.72055,1.7213,1.7203,1.7211,719300000.0
2009-09-14 11:45:00,1.72115,1.72175,1.7207,1.7217,704900000.0
2009-09-14 11:50:00,1.7217,1.7221,1.72025,1.72045,680600000.0
2009-09-14 11:55:00,1.7205,1.7217,1.72045,1.7215,579000000.0
2009-09-14 12:00:00,1.72155,1.72165,1.7209,1.7212,595000000.0
2009-09-14 12:05:00,1.72115,1.72165,1.7209,1.7215,598000000.0
2009-09-14 12:10:00,1.7215,1.7216,1.72055,1.72055,591800000.0
2009-09-14 12:15:00,1.72075,1.72075,1.71975,1.72005,607700000.0
2009-09-14 12:20:00,1.72005,1.72075,1.7198,1.7202,650400000.0
2009-09-14 12:25:00,1.7202,1.7204,1.7195,1.7204,659700000.0
2009-09-14 12:30:00,1.7204,1.7204,1.7197,1.72005,575400000.0
2009-09-14 12:35:00,1.7201,1.7207,1.72005,1.72045,440300000.0
2009-09-14 12:40:00,1.72045,1.7208,1.7199,1.7201,1203600000.0
2009-09-14 12:45:00,1.72005,1.721,1.72,1.72065,598200000.0
2009-09-14 12:50:00,1.72065,1.72085,1.72025,1.72075,562900000.0
2009-09-14 12:55:00,1.72075,1.72115,1.7197,1.71985,391600000.0
2009-09-14 13:00:00,1.71985,1.72065,1.71955,1.71985,575600000.0
2009-09-14 13:05:00,1.7199,1.7212,1.7198,1.72105,551400000.0
2009-09-14 13:10:00,1.72105,1.7216,1.72045,1.72045,579200000.0
2009-09-14 13:15:00,1.7205,1.72055,1.7197,1.7201,538400000.0
2009-09-14 13:20:00,1.72015,1.72025,1.71905,1.71925,441600000.0
2009-09-14 13:25:00,1.71915,1.7196,1.71885,1.71945,539500000.0
2009-09-14 13:30:00,1.7194,1.7196,1.7193,1.7195,320000000.0
2009-09-14 13:35:00,1.71945,1.72005,1.71945,1.71995,416000000.0
2009-09-14 13:40:00,1.7199,1.72075,1.7198,1.7207,729000000.0
2009-09-14 13:45:00,1.7207,1.72105,1.72045,1.7208,415300000.0
2009-09-14 13:50:00,1.72075,1.72135,1.72065,1.72095,633300000.0
2009-09-14 13:55:00,1.721,1.72105,1.7202,1.7204,721500000.0
2009-09-14 14:00:00,1.72035,1.7214,1.7202,1.7206,744000000.0
2009-09-14 14:05:00,1.7206,1.7212,1.7202,1.72095,585400000.0
2009-09-14 14:10:00,1.72095,1.72155,1.72085,1.7215,457700000.0
2009-09-14 14:15:00,1.7216,1.7217,1.7204,1.72115,505500000.0
2009-09-14 14:20:00,1.72125,1.7213,1.7206,1.721,387600000.0
2009-09-14 14:25:00,1.72095,1.72125,1.72075,1.72115,469100000.0
2009-09-14 14:30:00,1.7212,1.72135,1.7205,1.72055,532100000.0
2009-09-14 14:35:00,1.72045,1.721,1.72015,1.7209,785700000.0
2009-09-14 14:40:00,1.7209,1.7211,1.7204,1.7205,536100000.0
2009-09-14 14:45:00,1.72045,1.7206,1.7195,1.71975,522500000.0
2009-09-14 14:50:00,1.71975,1.71975,1.7185,1.71855,638300000.0
2009-09-14 14:55:00,1.7186,1.71915,1.71805,1.7181,583200000.0
2009-09-14 15:00:00,1.7181,1.7196,1.7181,1.7193,800700000.0
2009-09-14 15:05:00,1.7194,1.7197,1.71925,1.7195,722400000.0
2009-09-14 15:10:00,1.7195,1.71985,1.719,1.71975,835999999.0
2009-09-14 15:15:00,1.71975,1.7201,1.71955,1.7198,440200000.0
2009-09-14 15:20:00,1.7198,1.7199,1.7192,1.7199,1114900000.0
2009-09-14 15:25:00,1.71985,1.71985,1.71855,1.71885,1176000000.0
2009-09-14 15:30:00,1.71885,1.71885,1.71815,1.71855,1175400000.0
2009-09-14 15:35:00,1.71855,1.71905,1.71805,1.7183,1293000000.0
2009-09-14 15:40:00,1.7183,1.7188,1.71795,1.71825,1391900000.0
2009-09-14 15:45:00,1.7182,1.71875,1.7178,1.71805,1148900000.0
2009-09-14 15:50:00,1.718,1.7182,1.7168,1.7173,925100000.0
2009-09-14 15:55:00,1.71735,1.71745,1.71615,1.71625,992900000.0
2009-09-14 16:00:00,1.7163,1.71735,1.7159,1.71715,1471200000.0
2009-09-14 16:05:00,1.7172,1.71815,1.71705,1.71805,1204500000.0
2009-09-14 16:10:00,1.71805,1.71845,1.71745,1.71805,915800000.0
2009-09-14 16:15:00,1.7181,1.7187,1.7179,1.71825,816100000.0
2009-09-14 16:20:00,1.7183,1.71865,1.71805,1.7183,1036400000.0
2009-09-14 16:25:00,1.7183,1.7189,1.71805,1.7189,678700000.0
2009-09-14 16:30:00,1.7189,1.719,1.71755,1.7181,732200000.0
2009-09-14 16:35:00,1.7181,1.71845,1.7175,1.71785,732800000.0
2009-09-14 16:40:00,1.71785,1.7183,1.7176,1.718,795100000.0
2009-09-14 16:45:00,1.71795,1.7189,1.71695,1.7177,1187600000.0
2009-09-14 16:50:00,1.71775,1.71925,1.71735,1.71875,1233800000.0
2009-09-14 16:55:00,1.7188,1.71915,1.71805,1.71865,988300000.0
2009-09-14 17:00:00,1.7186,1.7194,1.71835,1.71885,866000000.0
2009-09-14 17:05:00,1.7189,1.71925,1.7186,1.71885,595400000.0
2009-09-14 17:10:00,1.71885,1.71925,1.71825,1.7183,507900000.0
2009-09-14 17:15:00,1.7183,1.7184,1.71755,1.7177,660900000.0
2009-09-14 17:20:00,1.7177,1.71905,1.7176,1.7189,889800000.0
2009-09-14 17:25:00,1.7189,1.7193,1.7183,1.71845,643400000.0
2009-09-14 17:30:00,1.71855,1.71905,1.71855,1.7187,651300000.0
2009-09-14 17:35:00,1.7187,1.71905,1.71745,1.71775,521700000.0
2009-09-14 17:40:00,1.7178,1.7181,1.71725,1.71735,559500000.0
2009-09-14 17:45:00,1.7174,1.7175,1.7168,1.7173,654700000.0
2009-09-14 17:50:00,1.71735,1.7176,1.71705,1.7174,365500000.0
2009-09-14 17:55:00,1.71745,1.71835,1.7174,1.71815,555500000.0
2009-09-14 18:00:00,1.71815,1.71845,1.7178,1.71815,428900000.0
2009-09-14 18:05:00,1.71815,1.7182,1.7175,1.7177,791000000.0
2009-09-14 18:10:00,1.71775,1.71825,1.71765,1.71815,336000000.0
2009-09-14 18:15:00,1.71815,1.71835,1.71755,1.71775,425900000.0
2009-09-14 18:20:00,1.7177,1.7178,1.71735,1.7176,343900000.0
2009-09-14 18:25:00,1.7176,1.7176,1.71625,1.7164,463700000.0
2009-09-14 18:30:00,1.7164,1.7168,1.7161,1.71615,397700000.0
2009-09-14 18:35:00,1.71615,1.71705,1.7161,1.71695,584200000.0
2009-09-14 18:40:00,1.717,1.717,1.716,1.71615,315700000.0
2009-09-14 18:45:00,1.7162,1.71625,1.71545,1.71565,395400000.0
2009-09-14 18:50:00,1.7157,1.71595,1.71535,1.7155,363800000.0
2009-09-14 18:55:00,1.7155,1.7161,1.7154,1.71565,480300000.0
2009-09-14 19:00:00,1.71575,1.7163,1.7153,1.71585,551200000.0
2009-09-14 19:05:00,1.7159,1.7161,1.7157,1.71605,117400000.0
2009-09-14 19:10:00,1.7161,1.7163,1.7154,1.7158,415300000.0
2009-09-14 19:15:00,1.7157,1.71575,1.71495,1.7151,463900000.0
2009-09-14 19:20:00,1.7151,1.71525,1.71455,1.71475,321500000.0
2009-09-14 19:25:00,1.71475,1.71485,1.71435,1.7148,606400000.0
2009-09-14 19:30:00,1.71475,1.71505,1.71465,1.71495,388200000.0
2009-09-14 19:35:00,1.71495,1.7153,1.71485,1.7152,586600000.0
2009-09-14 19:40:00,1.7152,1.71545,1.71505,1.71525,644100000.0
2009-09-14 19:45:00,1.71525,1.71545,1.71435,1.71475,152800000.0
2009-09-14 19:50:00,1.71475,1.7153,1.7142,1.7149,483600000.0
2009-09-14 19:55:00,1.71495,1.7151,1.71455,1.71505,486700000.0
2009-09-14 20:00:00,1.71505,1.7156,1.71495,1.71545,523900000.0
2009-09-14 20:05:00,1.7154,1.71595,1.71525,1.71555,434100000.0
2009-09-14 20:10:00,1.71555,1.71575,1.7152,1.71575,373700000.0
2009-09-14 20:15:00,1.71575,1.71575,1.71535,1.71565,179200000.0
2009-09-14 20:20:00,1.71565,1.7163,1.71555,1.7156,309900000.0
2009-09-14 20:25:00,1.7156,1.7159,1.7153,1.71565,754800000.0
2009-09-14 20:30:00,1.71565,1.71595,1.71555,1.7158,506500000.0
2009-09-14 20:35:00,1.7158,1.71605,1.71565,1.71585,376700000.0
2009-09-14 20:40:00,1.7159,1.71615,1.71585,1.716,385800000.0
2009-09-14 20:45:00,1.716,1.71615,1.71585,1.7159,544900000.0
2009-09-14 20:50:00,1.7159,1.71595,1.7152,1.71555,484900000.0
2009-09-14 20:55:00,1.71555,1.7162,1.71535,1.71535,661000000.0
2009-09-14 21:00:00,1.7154,1.7162,1.7153,1.71585,769300000.0
2009-09-14 21:05:00,1.71585,1.71595,1.71495,1.7151,660400000.0
2009-09-14 21:10:00,1.7151,1.7152,1.71455,1.715,504300000.0
2009-09-14 21:15:00,1.715,1.71525,1.7148,1.71495,653700000.0
2009-09-14 21:20:00,1.7149,1.7154,1.71475,1.7154,734500000.0
2009-09-14 21:25:00,1.71535,1.716,1.71515,1.7153,1819800000.0
2009-09-14 21:30:00,1.71525,1.7156,1.715,1.71505,746700000.0
2009-09-14 21:35:00,1.71505,1.7152,1.7147,1.7149,378300000.0
2009-09-14 21:40:00,1.7149,1.7152,1.71455,1.7151,931900000.0
2009-09-14 21:45:00,1.71505,1.7151,1.7146,1.71475,409100000.0
2009-09-14 21:50:00,1.7148,1.715,1.71435,1.7144,469800000.0
2009-09-14 21:55:00,1.7144,1.71465,1.7142,1.71425,432600000.0
2009-09-14 22:00:00,1.7143,1.7143,1.71365,1.7138,153900000.0
2009-09-14 22:05:00,1.7138,1.7139,1.7132,1.7135,205700000.0
2009-09-14 22:10:00,1.7135,1.7139,1.71305,1.71375,346700000.0
2009-09-14 22:15:00,1.71375,1.7139,1.71315,1.71325,197700000.0
2009-09-14 22:20:00,1.71335,1.7136,1.71325,1.71355,106400000.0
2009-09-14 22:25:00,1.71355,1.71375,1.7135,1.71365,270700000.0
2009-09-14 22:30:00,1.7136,1.71365,1.7135,1.7135,51200000.0
2009-09-14 22:35:00,1.7135,1.7135,1.713,1.71305,70600000.0
2009-09-14 22:40:00,1.71305,1.71355,1.713,1.7134,121800000.0
2009-09-14 22:45:00,1.71335,1.71375,1.713,1.71365,187300000.0
2009-09-14 22:50:00,1.7136,1.71445,1.7135,1.71385,265100000.0
2009-09-14 22:55:00,1.7138,1.7154,1.71355,1.7154,199400000.0
2009-09-14 23:00:00,1.71515,1.7153,1.7139,1.7142,170000000.0
2009-09-14 23:05:00,1.71425,1.7147,1.71375,1.7144,209500000.0
2009-09-14 23:10:00,1.7145,1.71465,1.7137,1.71385,153680000.0
2009-09-14 23:15:00,1.71375,1.7141,1.71331,1.7141,150900000.0
2009-09-14 23:20:00,1.7139,1.71425,1.7137,1.71415,204700000.0
2009-09-14 23:25:00,1.71415,1.71435,1.7137,1.7137,216800000.0
2009-09-14 23:30:00,1.7137,1.714,1.71365,1.7138,151300000.0
2009-09-14 23:35:00,1.7138,1.71405,1.7134,1.71395,159590000.0
2009-09-14 23:40:00,1.7141,1.7145,1.7138,1.71395,118600000.0
2009-09-14 23:45:00,1.71395,1.71395,1.71305,1.71305,21500000.0
2009-09-14 23:50:00,1.71395,1.71405,1.71395,1.71405,25800000.0
2009-09-14 23:55:00,1.71405,1.7141,1.71405,1.71405,29500000.0
2009-09-15 00:00:00,1.71405,1.7143,1.71405,1.71425,155900000.0
2009-09-15 00:05:00,1.71425,1.7147,1.71425,1.7147,138400000.0
2009-09-15 00:10:00,1.71475,1.71475,1.71405,1.7146,207200000.0
2009-09-15 00:15:00,1.71445,1.7145,1.7142,1.71445,65000000.0
2009-09-15 00:20:00,1.71445,1.71445,1.7143,1.71435,88400000.0
2009-09-15 00:25:00,1.71435,1.71435,1.71405,1.71435,77500000.0
2009-09-15 00:30:00,1.71435,1.7144,1.71405,1.7141,106800000.0
2009-09-15 00:35:00,1.7141,1.71425,1.71405,1.71415,140000000.0
2009-09-15 00:40:00,1.71415,1.71415,1.71405,1.71415,43300000.0
2009-09-15 00:45:00,1.71394,1.7142,1.71377,1.71415,113100000.0
2009-09-15 00:50:00,1.71415,1.7143,1.71405,1.7143,107700000.0
2009-09-15 00:55:00,1.7143,1.71445,1.71405,1.7143,62500000.0
2009-09-15 01:00:00,1.7143,1.71645,1.71405,1.7157,397600000.0
2009-09-15 01:05:00,1.71565,1.7157,1.7151,1.7152,223800000.0
2009-09-15 01:10:00,1.7152,1.71645,1.7151,1.71605,290600000.0
2009-09-15 01:15:00,1.716,1.7165,1.71595,1.71625,141100000.0
2009-09-15 01:20:00,1.7163,1.71645,1.71595,1.71605,104000000.0
2009-09-15 01:25:00,1.71595,1.7161,1.7159,1.716,48300000.0
2009-09-15 01:30:00,1.716,1.7163,1.71595,1.71625,102400000.0
2009-09-15 01:35:00,1.7162,1.7165,1.71575,1.716,253200000.0
2009-09-15 01:40:00,1.716,1.71635,1.7157,1.71595,302400000.0
2009-09-15 01:45:00,1.71595,1.7161,1.7157,1.71575,227500000.0
2009-09-15 01:50:00,1.7158,1.71605,1.7157,1.7157,158300000.0
2009-09-15 01:55:00,1.7157,1.71635,1.71495,1.71495,469900000.0
2009-09-15 02:00:00,1.71495,1.7158,1.7145,1.71545,501700000.0
2009-09-15 02:05:00,1.7155,1.71665,1.7154,1.71655,378600000.0
2009-09-15 02:10:00,1.71655,1.71685,1.7164,1.71645,269700000.0
2009-09-15 02:15:00,1.7165,1.71775,1.7165,1.71755,376700000.0
2009-09-15 02:20:00,1.71755,1.7179,1.7173,1.71765,283700000.0
2009-09-15 02:25:00,1.71765,1.71795,1.7176,1.7178,253000000.0
2009-09-15 02:30:00,1.7178,1.71805,1.71765,1.71775,276500000.0
2009-09-15 02:35:00,1.71775,1.7179,1.7175,1.7177,306100000.0
2009-09-15 02:40:00,1.7177,1.7179,1.7174,1.7177,356500000.0
2009-09-15 02:45:00,1.71775,1.71815,1.7177,1.7179,307800000.0
2009-09-15 02:50:00,1.7179,1.718,1.7176,1.71765,294000000.0
2009-09-15 02:55:00,1.71765,1.7179,1.71735,1.7178,566000000.0
2009-09-15 03:00:00,1.71775,1.7182,1.7177,1.718,627800000.0
2009-09-15 03:05:00,1.718,1.71845,1.71795,1.71795,308900000.0
2009-09-15 03:10:00,1.71795,1.71805,1.71785,1.71785,277600000.0
2009-09-15 03:15:00,1.71785,1.71885,1.71775,1.71845,304200000.0
2009-09-15 03:20:00,1.7185,1.71855,1.71825,1.71845,175000000.0
2009-09-15 03:25:00,1.71845,1.71875,1.7183,1.7186,256700000.0
2009-09-15 03:30:00,1.71855,1.7188,1.7179,1.71805,345900000.0
2009-09-15 03:35:00,1.71805,1.7185,1.71795,1.71835,382900000.0
2009-09-15 03:40:00,1.7183,1.71985,1.7182,1.71945,490700000.0
2009-09-15 03:45:00,1.7194,1.71995,1.7193,1.7194,315500000.0
2009-09-15 03:50:00,1.71945,1.71975,1.7192,1.71965,271400000.0
2009-09-15 03:55:00,1.71965,1.71965,1.71915,1.7193,319500000.0
2009-09-15 04:00:00,1.7193,1.71955,1.7191,1.71925,194600000.0
2009-09-15 04:05:00,1.71925,1.7195,1.719,1.71915,212800000.0
2009-09-15 04:10:00,1.71915,1.71925,1.719,1.719,168200000.0
2009-09-15 04:15:00,1.719,1.719,1.719,1.719,113000000.0
2009-09-15 04:20:00,1.71905,1.7193,1.719,1.7192,157800000.0
2009-09-15 04:25:00,1.7192,1.7194,1.719,1.71935,262000000.0
2009-09-15 04:30:00,1.71935,1.7197,1.7191,1.7196,249900000.0
2009-09-15 04:35:00,1.7196,1.7196,1.719,1.71915,332400000.0
2009-09-15 04:40:00,1.71915,1.71925,1.719,1.71905,239000000.0
2009-09-15 04:45:00,1.71905,1.7196,1.719,1.719,173300000.0
2009-09-15 04:50:00,1.719,1.71935,1.719,1.7192,239500000.0
2009-09-15 04:55:00,1.7192,1.7193,1.71905,1.7191,149200000.0
2009-09-15 05:00:00,1.7191,1.7195,1.7189,1.7195,398600000.0
2009-09-15 05:05:00,1.7195,1.71965,1.7192,1.7192,260600000.0
2009-09-15 05:10:00,1.71925,1.71945,1.71905,1.7194,217800000.0
2009-09-15 05:15:00,1.71935,1.7195,1.71925,1.7195,131800000.0
2009-09-15 05:20:00,1.71945,1.71975,1.71925,1.7194,303200000.0
2009-09-15 05:25:00,1.71945,1.71985,1.71925,1.71985,265000000.0
2009-09-15 05:30:00,1.71985,1.71995,1.71965,1.7199,143400000.0
2009-09-15 05:35:00,1.7199,1.71995,1.7197,1.7199,298600000.0
2009-09-15 05:40:00,1.7199,1.7202,1.7198,1.71995,186600000.0
2009-09-15 05:45:00,1.71995,1.72,1.7197,1.71975,225600000.0
2009-09-15 05:50:00,1.7198,1.7198,1.71945,1.71955,186500000.0
2009-09-15 05:55:00,1.71955,1.71965,1.7192,1.71945,325200000.0
2009-09-15 06:00:00,1.71945,1.71975,1.71925,1.7195,211800000.0
2009-09-15 06:05:00,1.71955,1.71985,1.7194,1.71975,273400000.0
2009-09-15 06:10:00,1.7198,1.7199,1.71955,1.7198,220700000.0
2009-09-15 06:15:00,1.71975,1.71985,1.7195,1.7195,205300000.0
2009-09-15 06:20:00,1.7195,1.7198,1.7194,1.71965,225700000.0
2009-09-15 06:25:00,1.71965,1.7198,1.71955,1.71965,167400000.0
2009-09-15 06:30:00,1.71965,1.71995,1.7196,1.71985,323200000.0
2009-09-15 06:35:00,1.71985,1.72015,1.7198,1.72015,198900000.0
2009-09-15 06:40:00,1.72015,1.72015,1.71975,1.71985,580400000.0
2009-09-15 06:45:00,1.7199,1.7201,1.7197,1.7199,445700000.0
2009-09-15 06:50:00,1.71985,1.7199,1.7195,1.7198,175900000.0
2009-09-15 06:55:00,1.71985,1.72,1.71975,1.7198,185200000.0
2009-09-15 07:00:00,1.7198,1.71995,1.7196,1.7198,242200000.0
2009-09-15 07:05:00,1.71985,1.7202,1.7197,1.71995,406300000.0
2009-09-15 07:10:00,1.72,1.7205,1.71985,1.7203,545200000.0
2009-09-15 07:15:00,1.72035,1.72045,1.7201,1.72015,211200000.0
2009-09-15 07:20:00,1.7202,1.7205,1.71995,1.7204,300400000.0
2009-09-15 07:25:00,1.72045,1.72065,1.7203,1.7206,249400000.0
2009-09-15 07:30:00,1.7206,1.7209,1.7204,1.7208,449200000.0
2009-09-15 07:35:00,1.7208,1.72115,1.72065,1.7208,483500000.0
2009-09-15 07:40:00,1.7208,1.7216,1.72055,1.7215,548100000.0
2009-09-15 07:45:00,1.7215,1.722,1.7215,1.72155,378300000.0
2009-09-15 07:50:00,1.7216,1.72245,1.7215,1.72155,1056900000.0
2009-09-15 07:55:00,1.72165,1.72215,1.7214,1.7217,610200000.0
2009-09-15 08:00:00,1.7217,1.7227,1.7216,1.72255,511100000.0
2009-09-15 08:05:00,1.72255,1.72315,1.7216,1.7219,373900000.0
2009-09-15 08:10:00,1.7218,1.7223,1.7215,1.7216,402900000.0
2009-09-15 08:15:00,1.7216,1.72185,1.72065,1.72085,335400000.0
2009-09-15 08:20:00,1.7208,1.7212,1.72065,1.72085,285600000.0
2009-09-15 08:25:00,1.72085,1.72155,1.72075,1.72125,534000000.0
2009-09-15 08:30:00,1.72125,1.7221,1.72095,1.72165,817000000.0
2009-09-15 08:35:00,1.72165,1.722,1.721,1.72175,967100000.0
2009-09-15 08:40:00,1.72185,1.7219,1.72125,1.7216,708400000.0
2009-09-15 08:45:00,1.72155,1.72205,1.7213,1.722,514200000.0
2009-09-15 08:50:00,1.722,1.7226,1.7209,1.72125,1093200000.0
2009-09-15 08:55:00,1.72125,1.7218,1.721,1.72125,547000000.0
2009-09-15 09:00:00,1.72115,1.7217,1.72055,1.7208,686000000.0
2009-09-15 09:05:00,1.7208,1.7209,1.7201,1.7208,513700000.0
2009-09-15 09:10:00,1.7208,1.72155,1.7208,1.72125,518200000.0
2009-09-15 09:15:00,1.7212,1.72265,1.7211,1.7224,739200000.0
2009-09-15 09:20:00,1.72245,1.7236,1.7224,1.7236,829000000.0
2009-09-15 09:25:00,1.7236,1.72425,1.72325,1.72365,823400000.0
2009-09-15 09:30:00,1.7237,1.72395,1.72335,1.7236,762800000.0
2009-09-15 09:35:00,1.72355,1.7239,1.72245,1.72255,760800000.0
2009-09-15 09:40:00,1.72255,1.7227,1.72205,1.7221,952900000.0
2009-09-15 09:45:00,1.72205,1.7225,1.7213,1.7214,1030000000.0
2009-09-15 09:50:00,1.7214,1.72235,1.7212,1.72195,928000000.0
2009-09-15 09:55:00,1.72185,1.7233,1.72185,1.72235,893400000.0
2009-09-15 10:00:00,1.7223,1.7244,1.7223,1.7242,809500000.0
2009-09-15 10:05:00,1.7242,1.7245,1.7236,1.72445,938600000.0
2009-09-15 10:10:00,1.7246,1.7247,1.72375,1.72415,623900000.0
2009-09-15 10:15:00,1.7241,1.7244,1.72395,1.7241,641000000.0
2009-09-15 10:20:00,1.7241,1.72465,1.72405,1.7245,490900000.0
2009-09-15 10:25:00,1.72445,1.7253,1.724,1.72465,820100000.0
2009-09-15 10:30:00,1.7246,1.7275,1.7241,1.726,1262600000.0
2009-09-15 10:35:00,1.726,1.7263,1.72535,1.72585,768700000.0
2009-09-15 10:40:00,1.7258,1.7259,1.72505,1.7252,914900000.0
2009-09-15 10:45:00,1.7252,1.7258,1.7248,1.725,694800000.0
2009-09-15 10:50:00,1.725,1.7253,1.72385,1.7249,725900000.0
2009-09-15 10:55:00,1.7249,1.72535,1.7239,1.7247,1059600000.0
2009-09-15 11:00:00,1.7247,1.7264,1.7247,1.72575,1648100001.0
2009-09-15 11:05:00,1.7257,1.72645,1.7256,1.726,1164900000.0
2009-09-15 11:10:00,1.726,1.72625,1.72515,1.7254,957100000.0
2009-09-15 11:15:00,1.7254,1.7257,1.72515,1.72545,684800000.0
2009-09-15 11:20:00,1.72545,1.72585,1.7204,1.7218,1276400000.0
2009-09-15 11:25:00,1.7219,1.7219,1.71705,1.7172,1270700000.0
2009-09-15 11:30:00,1.7172,1.7174,1.7146,1.71585,1188000000.0
2009-09-15 11:35:00,1.71585,1.7173,1.7148,1.716,952100000.0
2009-09-15 11:40:00,1.716,1.7168,1.716,1.71625,550100000.0
2009-09-15 11:45:00,1.71625,1.71825,1.7154,1.71555,696500000.0
2009-09-15 11:50:00,1.71555,1.7166,1.71525,1.7162,696200000.0
2009-09-15 11:55:00,1.7162,1.7163,1.71485,1.7149,821200000.0
2009-09-15 12:00:00,1.71485,1.71555,1.71455,1.71545,630000000.0
2009-09-15 12:05:00,1.71545,1.7157,1.71425,1.71435,581900000.0
2009-09-15 12:10:00,1.71435,1.71435,1.71345,1.7137,604300000.0
2009-09-15 12:15:00,1.7138,1.71385,1.71135,1.71155,989500000.0
2009-09-15 12:20:00,1.71155,1.71155,1.70835,1.70865,1220300000.0
2009-09-15 12:25:00,1.7088,1.71,1.7088,1.70955,723900000.0
2009-09-15 12:30:00,1.7096,1.7098,1.7088,1.70955,473000000.0
2009-09-15 12:35:00,1.7097,1.71035,1.70965,1.7101,505600000.0
2009-09-15 12:40:00,1.7101,1.7105,1.7095,1.71005,436500000.0
2009-09-15 12:45:00,1.7101,1.7101,1.70955,1.70985,956500000.0
2009-09-15 12:50:00,1.70985,1.7106,1.70985,1.7104,481600000.0
2009-09-15 12:55:00,1.71045,1.7114,1.71035,1.71105,745000000.0
2009-09-15 13:00:00,1.71105,1.71135,1.71025,1.71125,664000000.0
2009-09-15 13:05:00,1.71125,1.71175,1.71095,1.71115,1046200000.0
2009-09-15 13:10:00,1.71115,1.71155,1.7108,1.71115,537400000.0
2009-09-15 13:15:00,1.7111,1.71125,1.7101,1.71035,442900000.0
2009-09-15 13:20:00,1.71035,1.71035,1.7093,1.70985,565900000.0
2009-09-15 13:25:00,1.7098,1.7105,1.7097,1.7104,432300000.0
2009-09-15 13:30:00,1.71035,1.7106,1.70985,1.71015,674600000.0
2009-09-15 13:35:00,1.7102,1.7103,1.70885,1.7089,596500000.0
2009-09-15 13:40:00,1.70895,1.709,1.7075,1.7075,552400000.0
2009-09-15 13:45:00,1.7074,1.70975,1.7074,1.7094,469900000.0
2009-09-15 13:50:00,1.7094,1.71,1.70915,1.70955,591900000.0
2009-09-15 13:55:00,1.7096,1.7096,1.7091,1.70955,361900000.0
2009-09-15 14:00:00,1.7096,1.71005,1.70945,1.7098,470300000.0
2009-09-15 14:05:00,1.70985,1.7105,1.70985,1.70995,387300000.0
2009-09-15 14:10:00,1.70995,1.71,1.7089,1.7092,987400000.0
2009-09-15 14:15:00,1.70925,1.7095,1.7081,1.7086,613700000.0
2009-09-15 14:20:00,1.7086,1.70865,1.70745,1.70755,550000000.0
2009-09-15 14:25:00,1.7076,1.70865,1.70735,1.70775,508100000.0
2009-09-15 14:30:00,1.7077,1.70905,1.70665,1.709,832100000.0
2009-09-15 14:35:00,1.70895,1.71005,1.7086,1.70895,894000000.0
2009-09-15 14:40:00,1.70895,1.7118,1.7088,1.71145,889300000.0
2009-09-15 14:45:00,1.71145,1.7115,1.71035,1.71105,746600000.0
2009-09-15 14:50:00,1.7111,1.7127,1.7107,1.71255,1240800000.0
2009-09-15 14:55:00,1.71255,1.71295,1.71195,1.7128,857100000.0
2009-09-15 15:00:00,1.71275,1.7135,1.71255,1.71335,600100000.0
2009-09-15 15:05:00,1.7133,1.71355,1.71135,1.7116,621400000.0
2009-09-15 15:10:00,1.7116,1.7117,1.71075,1.71125,546400000.0
2009-09-15 15:15:00,1.71125,1.71195,1.71085,1.71135,458500000.0
2009-09-15 15:20:00,1.71135,1.7118,1.71105,1.71145,618500000.0
2009-09-15 15:25:00,1.71145,1.7116,1.7106,1.71065,677700000.0
2009-09-15 15:30:00,1.7107,1.711,1.71035,1.71055,1130100000.0
2009-09-15 15:35:00,1.71065,1.71075,1.70945,1.70985,1223400000.0
2009-09-15 15:40:00,1.70985,1.70995,1.70905,1.70955,978600000.0
2009-09-15 15:45:00,1.70955,1.70985,1.7092,1.70965,889600000.0
2009-09-15 15:50:00,1.70965,1.70995,1.7094,1.70995,854800000.0
2009-09-15 15:55:00,1.7098,1.7102,1.70905,1.7091,875500000.0
2009-09-15 16:00:00,1.7091,1.7097,1.70845,1.7097,1101400000.0
2009-09-15 16:05:00,1.7097,1.70995,1.709,1.70925,801000000.0
2009-09-15 16:10:00,1.70915,1.70935,1.70785,1.7081,741600000.0
2009-09-15 16:15:00,1.7081,1.70855,1.70755,1.708,1232500000.0
2009-09-15 16:20:00,1.70805,1.7088,1.70775,1.70845,1050600000.0
2009-09-15 16:25:00,1.70845,1.7089,1.70845,1.70845,787700000.0
2009-09-15 16:30:00,1.70845,1.70885,1.708,1.70815,1003600000.0
2009-09-15 16:35:00,1.7081,1.70825,1.70685,1.70695,588000000.0
2009-09-15 16:40:00,1.707,1.70725,1.7064,1.70675,601000000.0
2009-09-15 16:45:00,1.70675,1.70745,1.7065,1.7073,656400000.0
2009-09-15 16:50:00,1.70725,1.7076,1.707,1.70735,483500000.0
2009-09-15 16:55:00,1.70735,1.70755,1.7069,1.7071,501100000.0
2009-09-15 17:00:00,1.707,1.70725,1.70595,1.7067,654500000.0
2009-09-15 17:05:00,1.70665,1.70675,1.7062,1.70635,777400000.0
2009-09-15 17:10:00,1.7063,1.70665,1.70555,1.70575,832600000.0
2009-09-15 17:15:00,1.7057,1.70605,1.70535,1.70535,851800000.0
2009-09-15 17:20:00,1.70535,1.70595,1.7051,1.7058,827100000.0
2009-09-15 17:25:00,1.7057,1.7063,1.70555,1.706,1297500000.0
2009-09-15 17:30:00,1.706,1.7064,1.7059,1.70605,1005000000.0
2009-09-15 17:35:00,1.70605,1.70655,1.706,1.70625,767700000.0
2009-09-15 17:40:00,1.70625,1.7065,1.706,1.7062,584900000.0
2009-09-15 17:45:00,1.70615,1.70645,1.70535,1.70555,546000000.0
2009-09-15 17:50:00,1.70555,1.70575,1.7052,1.7054,504600000.0
2009-09-15 17:55:00,1.7054,1.7055,1.70485,1.70505,463000000.0
2009-09-15 18:00:00,1.70505,1.7054,1.70485,1.70485,671800000.0
2009-09-15 18:05:00,1.70485,1.7058,1.7048,1.70565,616500000.0
2009-09-15 18:10:00,1.70565,1.706,1.7055,1.706,350100000.0
2009-09-15 18:15:00,1.70595,1.7065,1.7059,1.7061,547800000.0
2009-09-15 18:20:00,1.7061,1.7062,1.7052,1.70535,576500000.0
2009-09-15 18:25:00,1.7054,1.70545,1.7049,1.70515,422700000.0
2009-09-15 18:30:00,1.70515,1.7053,1.7044,1.7045,387600000.0
2009-09-15 18:35:00,1.7045,1.70525,1.7044,1.7051,437200000.0
2009-09-15 18:40:00,1.7051,1.7057,1.705,1.7056,641800000.0
2009-09-15 18:45:00,1.7057,1.70675,1.7055,1.70675,569900000.0
2009-09-15 18:50:00,1.70675,1.70695,1.7062,1.7064,870200000.0
2009-09-15 18:55:00,1.7065,1.70705,1.70605,1.70615,825500000.0
2009-09-15 19:00:00,1.70615,1.70635,1.7055,1.70605,1185800000.0
2009-09-15 19:05:00,1.70605,1.70655,1.7058,1.7062,918900000.0
2009-09-15 19:10:00,1.7062,1.707,1.70605,1.70685,639200000.0
2009-09-15 19:15:00,1.70685,1.7073,1.7065,1.7067,759900000.0
2009-09-15 19:20:00,1.7067,1.7068,1.7056,1.70635,1231900000.0
2009-09-15 19:25:00,1.70635,1.70685,1.7061,1.70655,1024600000.0
2009-09-15 19:30:00,1.7066,1.7072,1.7065,1.70715,1196800000.0
2009-09-15 19:35:00,1.70705,1.7075,1.70685,1.70695,730700000.0
2009-09-15 19:40:00,1.70695,1.707,1.70435,1.70455,1558500000.0
2009-09-15 19:45:00,1.70455,1.70615,1.70455,1.70575,1172700000.0
2009-09-15 19:50:00,1.70575,1.70615,1.70505,1.7054,1021300000.0
2009-09-15 19:55:00,1.7054,1.7068,1.70525,1.70585,1128800000.0
2009-09-15 20:00:00,1.70575,1.70625,1.70515,1.7053,832700000.0
2009-09-15 20:05:00,1.7053,1.70615,1.70525,1.7056,863600000.0
2009-09-15 20:10:00,1.70565,1.7063,1.7056,1.706,504900000.0
2009-09-15 20:15:00,1.706,1.70615,1.70575,1.706,331500000.0
2009-09-15 20:20:00,1.70605,1.7063,1.706,1.7062,399500000.0
2009-09-15 20:25:00,1.70625,1.7063,1.7058,1.706,400200000.0
2009-09-15 20:30:00,1.706,1.70625,1.7057,1.70575,283400000.0
2009-09-15 20:35:00,1.70575,1.7059,1.70545,1.70575,403600000.0
2009-09-15 20:40:00,1.70575,1.7061,1.7057,1.706,265900000.0
2009-09-15 20:45:00,1.706,1.7066,1.706,1.7065,401500000.0
2009-09-15 20:50:00,1.7065,1.707,1.7065,1.7067,512300000.0
2009-09-15 20:55:00,1.7067,1.707,1.70655,1.70695,687800000.0
2009-09-15 21:00:00,1.70695,1.70695,1.7065,1.7067,448500000.0
2009-09-15 21:05:00,1.7068,1.70685,1.7062,1.7065,775000000.0
2009-09-15 21:10:00,1.7065,1.7069,1.70635,1.70655,529800000.0
2009-09-15 21:15:00,1.7065,1.7068,1.70645,1.7067,370700000.0
2009-09-15 21:20:00,1.7067,1.70675,1.706,1.70615,747000000.0
2009-09-15 21:25:00,1.7062,1.7062,1.706,1.70615,529900000.0
2009-09-15 21:30:00,1.7062,1.7064,1.70605,1.7063,670300000.0
2009-09-15 21:35:00,1.7062,1.7064,1.706,1.7064,749000000.0
2009-09-15 21:40:00,1.7064,1.70645,1.70585,1.706,706700000.0
2009-09-15 21:45:00,1.706,1.7062,1.7059,1.7062,217400000.0
2009-09-15 21:50:00,1.7061,1.7062,1.70545,1.70545,319700000.0
2009-09-15 21:55:00,1.70545,1.706,1.70545,1.70585,407600000.0
2009-09-15 22:00:00,1.7058,1.7063,1.7058,1.70605,223000000.0
2009-09-15 22:05:00,1.706,1.70615,1.7058,1.706,264900000.0
2009-09-15 22:10:00,1.70605,1.7063,1.70595,1.70615,207100000.0
2009-09-15 22:15:00,1.7062,1.70675,1.70615,1.7062,75500000.0
2009-09-15 22:20:00,1.70625,1.70635,1.706,1.70615,61200000.0
2009-09-15 22:25:00,1.7062,1.7062,1.70565,1.7057,92200000.0
2009-09-15 22:30:00,1.70575,1.70635,1.7055,1.70585,149600000.0
2009-09-15 22:35:00,1.70575,1.7059,1.7056,1.7057,187400000.0
2009-09-15 22:40:00,1.7057,1.70615,1.70555,1.70615,351100000.0
2009-09-15 22:45:00,1.7061,1.7065,1.7061,1.70635,284500000.0
2009-09-15 22:50:00,1.7063,1.70665,1.70625,1.70635,386600000.0
2009-09-15 22:55:00,1.7065,1.7065,1.70575,1.70615,250800000.0
2009-09-15 23:00:00,1.70625,1.70625,1.70585,1.70585,48100000.0
2009-09-15 23:05:00,1.70585,1.7061,1.70585,1.70585,88200000.0
2009-09-15 23:10:00,1.7059,1.70605,1.70575,1.7059,56200000.0
2009-09-15 23:15:00,1.7059,1.70635,1.70585,1.7063,118000000.0
2009-09-15 23:20:00,1.70625,1.70635,1.70595,1.70615,87500000.0
2009-09-15 23:25:00,1.7061,1.7063,1.706,1.70615,135700000.0
2009-09-15 23:30:00,1.70615,1.70645,1.70585,1.70595,111600000.0
2009-09-15 23:35:00,1.706,1.706,1.70585,1.7059,55800000.0
2009-09-15 23:40:00,1.7059,1.7059,1.70503,1.7059,30000000.0
2009-09-15 23:45:00,1.7059,1.706,1.7059,1.7059,56500000.0
2009-09-15 23:50:00,1.7059,1.70605,1.7059,1.7059,41100000.0
2009-09-15 23:55:00,1.7059,1.706,1.7059,1.7059,13300000.0
2009-09-16 00:00:00,1.7059,1.7059,1.70555,1.7057,20800000.0
2009-09-16 00:05:00,1.7056,1.70585,1.70535,1.70555,72900000.0
2009-09-16 00:10:00,1.70555,1.70565,1.70535,1.7055,183500000.0
2009-09-16 00:15:00,1.70545,1.70575,1.7054,1.7056,266300000.0
2009-09-16 00:20:00,1.70565,1.7057,1.70545,1.70555,179400000.0
2009-09-16 00:25:00,1.7055,1.7057,1.70535,1.70535,185300000.0
2009-09-16 00:30:00,1.70535,1.7054,1.70535,1.70535,76700000.0
2009-09-16 00:35:00,1.7054,1.70575,1.70535,1.7056,140300000.0
2009-09-16 00:40:00,1.7056,1.7056,1.70545,1.7055,77200000.0
2009-09-16 00:45:00,1.7055,1.70575,1.70535,1.70535,253800000.0
2009-09-16 00:50:00,1.70535,1.70545,1.70535,1.70535,160700000.0
2009-09-16 00:55:00,1.70535,1.7055,1.70535,1.7054,118500000.0
2009-09-16 01:00:00,1.7054,1.7058,1.7053,1.70535,137900000.0
2009-09-16 01:05:00,1.7054,1.7055,1.70515,1.70515,147200000.0
2009-09-16 01:10:00,1.7052,1.70525,1.70515,1.70515,116000000.0
2009-09-16 01:15:00,1.70505,1.7055,1.7049,1.70535,158200000.0
2009-09-16 01:20:00,1.70535,1.70545,1.70525,1.70535,95700000.0
2009-09-16 01:25:00,1.70535,1.70555,1.7053,1.7054,151300000.0
2009-09-16 01:30:00,1.7054,1.7054,1.705,1.70515,105000000.0
2009-09-16 01:35:00,1.70515,1.70515,1.70455,1.705,206400000.0
2009-09-16 01:40:00,1.70495,1.70515,1.70485,1.7051,121800000.0
2009-09-16 01:45:00,1.7051,1.70555,1.70485,1.7052,247900000.0
2009-09-16 01:50:00,1.7052,1.70525,1.705,1.70525,340400000.0
2009-09-16 01:55:00,1.7052,1.70535,1.70445,1.7045,245200000.0
2009-09-16 02:00:00,1.70455,1.7051,1.7044,1.705,405200000.0
2009-09-16 02:05:00,1.70505,1.7052,1.70475,1.7049,245300000.0
2009-09-16 02:10:00,1.70485,1.70515,1.70475,1.70505,294000000.0
2009-09-16 02:15:00,1.70505,1.7055,1.7049,1.70535,256300000.0
2009-09-16 02:20:00,1.7053,1.7056,1.70505,1.70545,329200000.0
2009-09-16 02:25:00,1.70545,1.70615,1.7054,1.70595,407100000.0
2009-09-16 02:30:00,1.7059,1.706,1.70565,1.70575,449600000.0
2009-09-16 02:35:00,1.70575,1.70595,1.70555,1.70565,289100000.0
2009-09-16 02:40:00,1.70565,1.7058,1.70525,1.7053,183400000.0
2009-09-16 02:45:00,1.70535,1.70585,1.70515,1.70565,241200000.0
2009-09-16 02:50:00,1.70565,1.7059,1.70435,1.70465,402500000.0
2009-09-16 02:55:00,1.7049,1.7051,1.7044,1.70485,344200000.0
2009-09-16 03:00:00,1.7048,1.7049,1.7046,1.70465,191800000.0
2009-09-16 03:05:00,1.7047,1.705,1.7046,1.70465,161600000.0
2009-09-16 03:10:00,1.7046,1.7052,1.7046,1.70495,221200000.0
2009-09-16 03:15:00,1.70495,1.70535,1.7048,1.7053,261600000.0
2009-09-16 03:20:00,1.7053,1.7056,1.7052,1.7056,144800000.0
2009-09-16 03:25:00,1.70565,1.7059,1.70535,1.70565,379300000.0
2009-09-16 03:30:00,1.70555,1.706,1.7055,1.70575,426700000.0
2009-09-16 03:35:00,1.7058,1.7059,1.7056,1.70565,225600000.0
2009-09-16 03:40:00,1.7056,1.7057,1.70505,1.7055,203400000.0
2009-09-16 03:45:00,1.70545,1.7055,1.705,1.7051,207400000.0
2009-09-16 03:50:00,1.7052,1.7052,1.7049,1.705,199600000.0
2009-09-16 03:55:00,1.705,1.70535,1.7048,1.7051,209800000.0
2009-09-16 04:00:00,1.70515,1.70515,1.7049,1.70505,176800000.0
2009-09-16 04:05:00,1.70505,1.7051,1.7048,1.70485,131000000.0
2009-09-16 04:10:00,1.7048,1.705,1.70465,1.7048,179800000.0
2009-09-16 04:15:00,1.7048,1.7048,1.7044,1.70465,230000000.0
2009-09-16 04:20:00,1.70465,1.70465,1.7044,1.70445,241200000.0
2009-09-16 04:25:00,1.70445,1.7045,1.7043,1.70435,299700000.0
2009-09-16 04:30:00,1.70435,1.7046,1.70425,1.7043,254600000.0
2009-09-16 04:35:00,1.7043,1.7045,1.7034,1.7036,356200000.0
2009-09-16 04:40:00,1.7035,1.70425,1.70275,1.7032,339400000.0
2009-09-16 04:45:00,1.7032,1.7037,1.7032,1.7036,148600000.0
2009-09-16 04:50:00,1.70365,1.70365,1.7032,1.7034,150300000.0
2009-09-16 04:55:00,1.7034,1.70355,1.7033,1.70335,107400000.0
2009-09-16 05:00:00,1.7032,1.7034,1.7029,1.703,222300000.0
2009-09-16 05:05:00,1.703,1.70305,1.7027,1.7029,159000000.0
2009-09-16 05:10:00,1.70295,1.703,1.70135,1.70145,467100000.0
2009-09-16 05:15:00,1.70145,1.70165,1.70085,1.7014,410000000.0
2009-09-16 05:20:00,1.7014,1.70195,1.70135,1.7018,353700000.0
2009-09-16 05:25:00,1.70175,1.702,1.7016,1.70175,344700000.0
2009-09-16 05:30:00,1.70175,1.7019,1.7016,1.70175,317000000.0
2009-09-16 05:35:00,1.70175,1.70215,1.7017,1.70195,409600000.0
2009-09-16 05:40:00,1.7019,1.70225,1.70165,1.7018,479400000.0
2009-09-16 05:45:00,1.7018,1.7021,1.7017,1.70195,354400000.0
2009-09-16 05:50:00,1.7019,1.70215,1.7017,1.7021,398300000.0
2009-09-16 05:55:00,1.7021,1.7021,1.70165,1.7018,309500000.0
2009-09-16 06:00:00,1.70175,1.70205,1.70165,1.7019,555100000.0
2009-09-16 06:05:00,1.7019,1.702,1.70165,1.70185,304400000.0
2009-09-16 06:10:00,1.70185,1.702,1.7018,1.702,134800000.0
2009-09-16 06:15:00,1.70195,1.70215,1.70185,1.70215,248300000.0
2009-09-16 06:20:00,1.7021,1.70235,1.70205,1.70225,242800000.0
2009-09-16 06:25:00,1.70215,1.70235,1.702,1.70215,284000000.0
2009-09-16 06:30:00,1.7022,1.70245,1.70205,1.7021,274900000.0
2009-09-16 06:35:00,1.7021,1.70225,1.70195,1.702,414000000.0
2009-09-16 06:40:00,1.702,1.70235,1.7018,1.70205,240800000.0
2009-09-16 06:45:00,1.70205,1.7023,1.70155,1.70225,269000000.0
2009-09-16 06:50:00,1.7023,1.7024,1.70185,1.702,197000000.0
2009-09-16 06:55:00,1.70165,1.7018,1.7015,1.70165,224800000.0
2009-09-16 07:00:00,1.70165,1.7019,1.70145,1.70165,363700000.0
2009-09-16 07:05:00,1.7017,1.70175,1.7009,1.701,416300000.0
2009-09-16 07:10:00,1.7009,1.701,1.70065,1.701,430100000.0
2009-09-16 07:15:00,1.701,1.701,1.70075,1.7009,288400000.0
2009-09-16 07:20:00,1.70095,1.70095,1.7007,1.70075,369400000.0
2009-09-16 07:25:00,1.7008,1.70165,1.70075,1.70085,310300000.0
2009-09-16 07:30:00,1.7008,1.701,1.7004,1.70055,296000000.0
2009-09-16 07:35:00,1.7005,1.7008,1.70025,1.70055,330100000.0
2009-09-16 07:40:00,1.70055,1.70055,1.69795,1.69845,591500000.0
2009-09-16 07:45:00,1.69855,1.69895,1.6982,1.6984,495200000.0
2009-09-16 07:50:00,1.69835,1.6986,1.6978,1.6979,527600000.0
2009-09-16 07:55:00,1.6979,1.69845,1.69785,1.69845,482000000.0
2009-09-16 08:00:00,1.6986,1.6994,1.6986,1.69905,435800000.0
2009-09-16 08:05:00,1.69895,1.6997,1.69875,1.6994,326300000.0
2009-09-16 08:10:00,1.69935,1.701,1.69925,1.7007,422700000.0
2009-09-16 08:15:00,1.7007,1.70145,1.69995,1.70005,431300000.0
2009-09-16 08:20:00,1.7001,1.70125,1.7001,1.701,387700000.0
2009-09-16 08:25:00,1.701,1.70245,1.70085,1.7023,698100000.0
2009-09-16 08:30:00,1.7023,1.7025,1.70075,1.70095,791000000.0
2009-09-16 08:35:00,1.7009,1.70115,1.7005,1.7007,471700000.0
2009-09-16 08:40:00,1.7007,1.7021,1.7007,1.70195,468100000.0
2009-09-16 08:45:00,1.70195,1.7023,1.7015,1.70175,491000000.0
2009-09-16 08:50:00,1.70175,1.70185,1.70015,1.7002,661900000.0
2009-09-16 08:55:00,1.70025,1.70075,1.7001,1.70055,445400000.0
2009-09-16 09:00:00,1.7005,1.7025,1.7004,1.70185,521000000.0
2009-09-16 09:05:00,1.7019,1.70235,1.70175,1.70235,469900000.0
2009-09-16 09:10:00,1.7023,1.7029,1.70215,1.70235,513400000.0
2009-09-16 09:15:00,1.70235,1.70365,1.7023,1.7029,690000000.0
2009-09-16 09:20:00,1.7029,1.70355,1.70195,1.702,834800000.0
2009-09-16 09:25:00,1.70205,1.70295,1.70155,1.70255,800600000.0
2009-09-16 09:30:00,1.70255,1.7031,1.7017,1.7018,876400000.0
2009-09-16 09:35:00,1.7018,1.70285,1.7015,1.70175,651300000.0
2009-09-16 09:40:00,1.70175,1.70185,1.70095,1.70115,697200000.0
2009-09-16 09:45:00,1.70115,1.7014,1.6994,1.7,796600000.0
2009-09-16 09:50:00,1.70005,1.70085,1.6999,1.7004,753000000.0
2009-09-16 09:55:00,1.7004,1.701,1.69965,1.70085,773300000.0
2009-09-16 10:00:00,1.70085,1.7028,1.70055,1.7027,737900000.0
2009-09-16 10:05:00,1.70265,1.703,1.7018,1.70205,537200000.0
2009-09-16 10:10:00,1.70205,1.7022,1.7013,1.70135,576300000.0
2009-09-16 10:15:00,1.7013,1.70285,1.7012,1.7025,539700000.0
2009-09-16 10:20:00,1.7025,1.7029,1.7021,1.70275,571200000.0
2009-09-16 10:25:00,1.7027,1.70295,1.70125,1.702,774700000.0
2009-09-16 10:30:00,1.70205,1.70545,1.70205,1.70385,878800000.0
2009-09-16 10:35:00,1.70385,1.7041,1.7023,1.7024,636000000.0
2009-09-16 10:40:00,1.7025,1.70345,1.70215,1.7034,441100000.0
2009-09-16 10:45:00,1.70335,1.70355,1.7025,1.7034,556300000.0
2009-09-16 10:50:00,1.70335,1.7036,1.7024,1.7028,729400000.0
2009-09-16 10:55:00,1.70275,1.70365,1.70255,1.703,690700000.0
2009-09-16 11:00:00,1.70295,1.7049,1.7028,1.70405,840600000.0
2009-09-16 11:05:00,1.70405,1.70495,1.70405,1.70485,528900000.0
2009-09-16 11:10:00,1.70485,1.7057,1.7047,1.70495,812100000.0
2009-09-16 11:15:00,1.70495,1.70535,1.7045,1.70525,613600000.0
2009-09-16 11:20:00,1.70525,1.70545,1.70455,1.70535,383300000.0
2009-09-16 11:25:00,1.7053,1.70735,1.7051,1.70705,739400000.0
2009-09-16 11:30:00,1.70705,1.7071,1.70615,1.70695,555900000.0
2009-09-16 11:35:00,1.70695,1.7074,1.70635,1.7072,722300000.0
2009-09-16 11:40:00,1.70725,1.70755,1.7066,1.70695,598500000.0
2009-09-16 11:45:00,1.707,1.70715,1.70655,1.7069,557600000.0
2009-09-16 11:50:00,1.70685,1.7071,1.70625,1.7068,720600000.0
2009-09-16 11:55:00,1.7068,1.70725,1.7064,1.7069,521400000.0
2009-09-16 12:00:00,1.7069,1.7075,1.70675,1.70745,454400000.0
2009-09-16 12:05:00,1.70745,1.7076,1.70665,1.70695,560200000.0
2009-09-16 12:10:00,1.707,1.7076,1.70695,1.70755,479300000.0
2009-09-16 12:15:00,1.70755,1.70785,1.7066,1.7069,733000000.0
2009-09-16 12:20:00,1.70685,1.70795,1.70675,1.7071,506600000.0
2009-09-16 12:25:00,1.70715,1.70725,1.7068,1.7072,297100000.0
2009-09-16 12:30:00,1.70725,1.70815,1.70685,1.70805,413300000.0
2009-09-16 12:35:00,1.70805,1.7084,1.70785,1.70795,381900000.0
2009-09-16 12:40:00,1.70795,1.7084,1.70795,1.7083,384300000.0
2009-09-16 12:45:00,1.70825,1.7084,1.708,1.7081,305900000.0
2009-09-16 12:50:00,1.70815,1.7083,1.70755,1.7079,621600000.0
2009-09-16 12:55:00,1.7079,1.70955,1.7078,1.7093,887700000.0
2009-09-16 13:00:00,1.7092,1.7094,1.7083,1.7085,729700000.0
2009-09-16 13:05:00,1.7085,1.70955,1.7084,1.7094,558700000.0
2009-09-16 13:10:00,1.7094,1.70995,1.7092,1.70955,685600000.0
2009-09-16 13:15:00,1.70955,1.7099,1.70945,1.7098,635700000.0
2009-09-16 13:20:00,1.70975,1.7099,1.7088,1.70885,661500000.0
2009-09-16 13:25:00,1.70885,1.7096,1.70875,1.70935,561800000.0
2009-09-16 13:30:00,1.70935,1.71005,1.70905,1.7092,550300000.0
2009-09-16 13:35:00,1.70925,1.70955,1.709,1.7091,382200000.0
2009-09-16 13:40:00,1.70915,1.7098,1.70915,1.7094,454400000.0
2009-09-16 13:45:00,1.7094,1.7099,1.70925,1.70935,521800000.0
2009-09-16 13:50:00,1.70935,1.7099,1.70915,1.70965,427300000.0
2009-09-16 13:55:00,1.70975,1.70975,1.70925,1.7095,504900000.0
2009-09-16 14:00:00,1.7095,1.70995,1.7083,1.7086,472900000.0
2009-09-16 14:05:00,1.70865,1.70935,1.7086,1.709,432700000.0
2009-09-16 14:10:00,1.70895,1.709,1.70745,1.7079,667900000.0
2009-09-16 14:15:00,1.70795,1.70815,1.7061,1.7067,742600000.0
2009-09-16 14:20:00,1.7067,1.7072,1.7064,1.70655,882300000.0
2009-09-16 14:25:00,1.7065,1.7066,1.7056,1.7056,727900000.0
2009-09-16 14:30:00,1.70525,1.7075,1.70525,1.7071,904300000.0
2009-09-16 14:35:00,1.7071,1.7073,1.706,1.70635,701100000.0
2009-09-16 14:40:00,1.7064,1.70685,1.7057,1.7061,611600000.0
2009-09-16 14:45:00,1.70605,1.7065,1.70575,1.7059,743600000.0
2009-09-16 14:50:00,1.70585,1.70615,1.7048,1.70485,717600000.0
2009-09-16 14:55:00,1.70485,1.7053,1.70445,1.7048,574300000.0
2009-09-16 15:00:00,1.70485,1.7049,1.70335,1.70365,789700000.0
2009-09-16 15:05:00,1.70365,1.704,1.70265,1.7029,721600000.0
2009-09-16 15:10:00,1.70295,1.70405,1.70285,1.70365,703600000.0
2009-09-16 15:15:00,1.70365,1.70415,1.703,1.70325,1042700000.0
2009-09-16 15:20:00,1.70325,1.7033,1.70185,1.7031,705700000.0
2009-09-16 15:25:00,1.70305,1.70325,1.7024,1.70265,553100000.0
2009-09-16 15:30:00,1.70265,1.70315,1.7019,1.7022,653500000.0
2009-09-16 15:35:00,1.7022,1.70545,1.7022,1.7048,1076600000.0
2009-09-16 15:40:00,1.7048,1.70535,1.7042,1.70525,929800000.0
2009-09-16 15:45:00,1.7053,1.7057,1.7043,1.70455,887400000.0
2009-09-16 15:50:00,1.70455,1.70495,1.70355,1.7038,899900000.0
2009-09-16 15:55:00,1.70385,1.70405,1.70315,1.7035,875200000.0
2009-09-16 16:00:00,1.70345,1.70385,1.7026,1.703,977900000.0
2009-09-16 16:05:00,1.703,1.70505,1.70275,1.7046,967600000.0
2009-09-16 16:10:00,1.7046,1.7065,1.70445,1.7065,1263500000.0
2009-09-16 16:15:00,1.7065,1.707,1.70575,1.706,1374500000.0
2009-09-16 16:20:00,1.70595,1.7068,1.70545,1.70605,1547300000.0
2009-09-16 16:25:00,1.7061,1.7076,1.7059,1.707,1395000000.0
2009-09-16 16:30:00,1.707,1.7072,1.70635,1.70695,1487800000.0
2009-09-16 16:35:00,1.70695,1.70715,1.7061,1.70625,1166000000.0
2009-09-16 16:40:00,1.70625,1.7074,1.7062,1.7072,1397800000.0
2009-09-16 16:45:00,1.7072,1.7085,1.707,1.70785,1372200000.0
2009-09-16 16:50:00,1.7078,1.7083,1.70735,1.7075,1099800000.0
2009-09-16 16:55:00,1.7075,1.70765,1.70535,1.7063,1423100000.0
2009-09-16 17:00:00,1.70635,1.70635,1.7043,1.7048,1711300000.0
2009-09-16 17:05:00,1.7048,1.7055,1.70465,1.7052,1424300000.0
2009-09-16 17:10:00,1.70525,1.70645,1.70515,1.7062,1165200000.0
2009-09-16 17:15:00,1.70625,1.70685,1.7061,1.7066,1040900000.0
2009-09-16 17:20:00,1.7066,1.70745,1.70655,1.70695,1113900000.0
2009-09-16 17:25:00,1.70695,1.70745,1.70675,1.70685,1061600000.0
2009-09-16 17:30:00,1.70685,1.70725,1.70655,1.7067,970300000.0
2009-09-16 17:35:00,1.70675,1.70695,1.7059,1.7059,872000000.0
2009-09-16 17:40:00,1.70595,1.7068,1.7056,1.70665,607500000.0
2009-09-16 17:45:00,1.70665,1.70685,1.7063,1.7067,700700000.0
2009-09-16 17:50:00,1.7067,1.70685,1.70535,1.7055,616900000.0
2009-09-16 17:55:00,1.7055,1.70555,1.7034,1.7041,908600000.0
2009-09-16 18:00:00,1.7041,1.7046,1.70365,1.70395,1209800000.0
2009-09-16 18:05:00,1.70395,1.70445,1.7038,1.704,1218100000.0
2009-09-16 18:10:00,1.704,1.70435,1.7036,1.7038,1078600000.0
2009-09-16 18:15:00,1.7038,1.705,1.70375,1.70485,1018100000.0
2009-09-16 18:20:00,1.70485,1.7049,1.7032,1.7035,1446100000.0
2009-09-16 18:25:00,1.7035,1.7042,1.70295,1.70365,1233800000.0
2009-09-16 18:30:00,1.70365,1.7042,1.70335,1.70345,1070700000.0
2009-09-16 18:35:00,1.70345,1.7036,1.7022,1.7024,1075800000.0
2009-09-16 18:40:00,1.70245,1.7027,1.70215,1.7023,457600000.0
2009-09-16 18:45:00,1.70235,1.7024,1.7009,1.70095,684200000.0
2009-09-16 18:50:00,1.70095,1.70165,1.70085,1.70105,907500000.0
2009-09-16 18:55:00,1.70105,1.70145,1.69995,1.7004,970000000.0
2009-09-16 19:00:00,1.7004,1.70115,1.7004,1.70075,787900000.0
2009-09-16 19:05:00,1.7007,1.70155,1.70055,1.7009,820800000.0
2009-09-16 19:10:00,1.70105,1.70115,1.7001,1.7002,1127500000.0
2009-09-16 19:15:00,1.7002,1.70035,1.69985,1.70005,919600000.0
2009-09-16 19:20:00,1.69985,1.69985,1.6987,1.6989,888800000.0
2009-09-16 19:25:00,1.69885,1.6997,1.6985,1.69955,744500000.0
2009-09-16 19:30:00,1.69955,1.7004,1.69955,1.6998,790300000.0
2009-09-16 19:35:00,1.6998,1.7004,1.69965,1.69975,972400000.0
2009-09-16 19:40:00,1.69975,1.70035,1.69955,1.69995,1028300000.0
2009-09-16 19:45:00,1.69995,1.70035,1.69985,1.70005,653600000.0
2009-09-16 19:50:00,1.70005,1.70025,1.69985,1.6999,753800000.0
2009-09-16 19:55:00,1.6999,1.7004,1.6998,1.7003,796900000.0
2009-09-16 20:00:00,1.7002,1.70025,1.6994,1.6998,1049000000.0
2009-09-16 20:05:00,1.6998,1.7005,1.69945,1.7002,822600000.0
2009-09-16 20:10:00,1.7002,1.70045,1.69995,1.7003,615700000.0
2009-09-16 20:15:00,1.7003,1.7008,1.7002,1.7005,762800000.0
2009-09-16 20:20:00,1.70045,1.70095,1.6999,1.6999,750900000.0
2009-09-16 20:25:00,1.69985,1.70115,1.6998,1.701,942600000.0
2009-09-16 20:30:00,1.701,1.7013,1.70035,1.7005,1054000000.0
2009-09-16 20:35:00,1.7005,1.7008,1.6997,1.69995,1152100000.0
2009-09-16 20:40:00,1.7,1.70035,1.6997,1.70025,1019700000.0
2009-09-16 20:45:00,1.70045,1.70125,1.70015,1.70105,848200000.0
2009-09-16 20:50:00,1.70105,1.70115,1.70065,1.7009,850700000.0
2009-09-16 20:55:00,1.7009,1.7012,1.7003,1.70035,875000000.0
2009-09-16 21:00:00,1.7004,1.70085,1.70025,1.70065,630200000.0
2009-09-16 21:05:00,1.70065,1.701,1.7006,1.701,666700000.0
2009-09-16 21:10:00,1.701,1.7015,1.70065,1.7014,913200000.0
2009-09-16 21:15:00,1.7011,1.70125,1.70045,1.70055,589000000.0
2009-09-16 21:20:00,1.70055,1.7007,1.7004,1.7006,272400000.0
2009-09-16 21:25:00,1.7006,1.7012,1.7006,1.70115,415300000.0
2009-09-16 21:30:00,1.7012,1.70155,1.70105,1.7012,575300000.0
2009-09-16 21:35:00,1.7012,1.70155,1.70075,1.7014,485300000.0
2009-09-16 21:40:00,1.70135,1.7019,1.7012,1.70145,659300000.0
2009-09-16 21:45:00,1.70145,1.70175,1.70125,1.70135,747800000.0
2009-09-16 21:50:00,1.7014,1.7014,1.70075,1.7011,614600000.0
2009-09-16 21:55:00,1.7011,1.7013,1.70075,1.70075,432900000.0
2009-09-16 22:00:00,1.70075,1.70115,1.70075,1.7008,235760000.0
2009-09-16 22:05:00,1.70085,1.70115,1.70075,1.70075,386200000.0
2009-09-16 22:10:00,1.70065,1.70085,1.70035,1.70075,319760000.0
2009-09-16 22:15:00,1.70075,1.701,1.70045,1.701,217800000.0
2009-09-16 22:20:00,1.7011,1.7011,1.7003,1.70075,251800000.0
2009-09-16 22:25:00,1.7007,1.70125,1.70025,1.7003,522100000.0
2009-09-16 22:30:00,1.7003,1.7007,1.7001,1.7006,393300000.0
2009-09-16 22:35:00,1.70055,1.7018,1.70035,1.70105,324140000.0
2009-09-16 22:40:00,1.70105,1.70155,1.70095,1.7011,262100000.0
2009-09-16 22:45:00,1.7011,1.70165,1.70095,1.70095,418880000.0
2009-09-16 22:50:00,1.70095,1.70125,1.70095,1.70115,212140000.0
2009-09-16 22:55:00,1.70115,1.70145,1.70105,1.7013,191600000.0
2009-09-16 23:00:00,1.70125,1.70155,1.70095,1.7011,142800000.0
2009-09-16 23:05:00,1.7012,1.70135,1.70095,1.70095,84800000.0
2009-09-16 23:10:00,1.70095,1.70095,1.7004,1.70075,51400000.0
2009-09-16 23:15:00,1.7008,1.70105,1.70045,1.7007,66300000.0
2009-09-16 23:20:00,1.70065,1.701,1.7006,1.70095,67400000.0
2009-09-16 23:25:00,1.70105,1.7016,1.7007,1.7009,137500000.0
2009-09-16 23:30:00,1.7009,1.70105,1.7007,1.70105,98800000.0
2009-09-16 23:35:00,1.70105,1.70135,1.70075,1.70085,78500000.0
2009-09-16 23:40:00,1.7009,1.7012,1.70075,1.70105,46500000.0
2009-09-16 23:45:00,1.70105,1.70115,1.7009,1.701,88000000.0
2009-09-16 23:50:00,1.70095,1.70105,1.70065,1.70085,132600000.0
2009-09-16 23:55:00,1.70085,1.70095,1.7008,1.70095,51700000.0
2009-09-17 00:00:00,1.7009,1.7009,1.70045,1.7006,130100000.0
2009-09-17 00:05:00,1.70055,1.7009,1.70055,1.70055,112350000.0
2009-09-17 00:10:00,1.70055,1.70065,1.70055,1.70055,18450000.0
2009-09-17 00:15:00,1.70055,1.70055,1.70055,1.70055,8100000.0
2009-09-17 00:20:00,1.70055,1.70055,1.7,1.70025,69400000.0
2009-09-17 00:25:00,1.7002,1.7003,1.69945,1.7002,87850000.0
2009-09-17 00:30:00,1.7002,1.7006,1.7002,1.7006,189700000.0
2009-09-17 00:35:00,1.70045,1.70115,1.70045,1.70095,257400000.0
2009-09-17 00:40:00,1.70095,1.70115,1.70065,1.7009,320200000.0
2009-09-17 00:45:00,1.70115,1.70135,1.7008,1.70115,360200000.0
2009-09-17 00:50:00,1.7012,1.7014,1.7011,1.7014,199100000.0
2009-09-17 00:55:00,1.7014,1.70145,1.70085,1.7009,147600000.0
2009-09-17 01:00:00,1.70095,1.701,1.70035,1.70065,160100000.0
2009-09-17 01:05:00,1.70065,1.70065,1.7004,1.70055,158800000.0
2009-09-17 01:10:00,1.70055,1.7006,1.7005,1.7005,80800000.0
2009-09-17 01:15:00,1.7005,1.7009,1.70045,1.7008,98200000.0
2009-09-17 01:20:00,1.7008,1.70085,1.7003,1.7003,137700000.0
2009-09-17 01:25:00,1.7003,1.70075,1.7003,1.7006,150900000.0
2009-09-17 01:30:00,1.7006,1.7007,1.7003,1.7007,109000000.0
2009-09-17 01:35:00,1.7007,1.70085,1.70055,1.7006,130200000.0
2009-09-17 01:40:00,1.7006,1.70075,1.70029,1.70065,126300000.0
2009-09-17 01:45:00,1.70065,1.70085,1.70025,1.7004,328700000.0
2009-09-17 01:50:00,1.7004,1.7006,1.7002,1.7006,134300000.0
2009-09-17 01:55:00,1.70055,1.7008,1.7002,1.70035,212000000.0
2009-09-17 02:00:00,1.70035,1.70085,1.7003,1.70085,334600000.0
2009-09-17 02:05:00,1.70085,1.7009,1.70085,1.70085,137300000.0
2009-09-17 02:10:00,1.70085,1.7013,1.70085,1.7009,434100000.0
2009-09-17 02:15:00,1.7009,1.70145,1.70085,1.70085,295900000.0
2009-09-17 02:20:00,1.70085,1.70095,1.70085,1.70085,146100000.0
2009-09-17 02:25:00,1.70085,1.701,1.7004,1.70045,407600000.0
2009-09-17 02:30:00,1.7005,1.7008,1.7004,1.7006,224300000.0
2009-09-17 02:35:00,1.70055,1.7011,1.70045,1.70105,249400000.0
2009-09-17 02:40:00,1.701,1.70125,1.70075,1.701,385300000.0
2009-09-17 02:45:00,1.701,1.7013,1.7007,1.70105,411700000.0
2009-09-17 02:50:00,1.70115,1.70115,1.7007,1.70085,806700000.0
2009-09-17 02:55:00,1.7009,1.70125,1.7007,1.7008,483200000.0
2009-09-17 03:00:00,1.7008,1.70085,1.7004,1.70045,355500000.0
2009-09-17 03:05:00,1.70045,1.7007,1.70025,1.7005,212200000.0
2009-09-17 03:10:00,1.7005,1.70065,1.70025,1.70045,287800000.0
2009-09-17 03:15:00,1.7004,1.7006,1.7003,1.70045,247800000.0
2009-09-17 03:20:00,1.70045,1.7007,1.7002,1.7004,276900000.0
2009-09-17 03:25:00,1.7004,1.7008,1.7004,1.70065,212400000.0
2009-09-17 03:30:00,1.70065,1.70075,1.70045,1.7006,287000000.0
2009-09-17 03:35:00,1.70065,1.70065,1.7,1.7,256800000.0
2009-09-17 03:40:00,1.7,1.7003,1.7,1.70005,161700000.0
2009-09-17 03:45:00,1.7,1.7002,1.6998,1.70015,170200000.0
2009-09-17 03:50:00,1.7001,1.7003,1.69995,1.7003,419500000.0
2009-09-17 03:55:00,1.70015,1.70025,1.6998,1.69985,268700000.0
2009-09-17 04:00:00,1.69985,1.6999,1.6996,1.6997,248500000.0
2009-09-17 04:05:00,1.69965,1.7002,1.69965,1.70005,240100000.0
2009-09-17 04:10:00,1.7001,1.70035,1.69995,1.70005,243400000.0
2009-09-17 04:15:00,1.70005,1.7003,1.69955,1.6996,428300000.0
2009-09-17 04:20:00,1.69955,1.6999,1.6995,1.69975,264600000.0
2009-09-17 04:25:00,1.69975,1.70015,1.6995,1.6998,388100000.0
2009-09-17 04:30:00,1.6998,1.7002,1.69975,1.7,330400000.0
2009-09-17 04:35:00,1.7,1.7001,1.69965,1.69975,275900000.0
2009-09-17 04:40:00,1.69975,1.6998,1.69935,1.69945,231100000.0
2009-09-17 04:45:00,1.69945,1.70055,1.6994,1.70045,358200000.0
2009-09-17 04:50:00,1.7004,1.70055,1.69965,1.7005,358800000.0
2009-09-17 04:55:00,1.7005,1.70085,1.7001,1.70035,314000000.0
2009-09-17 05:00:00,1.70045,1.701,1.70015,1.7008,284900000.0
2009-09-17 05:05:00,1.7008,1.7014,1.7007,1.70125,471300000.0
2009-09-17 05:10:00,1.7013,1.7014,1.70105,1.70125,395300000.0
2009-09-17 05:15:00,1.70125,1.70155,1.70065,1.70065,378200000.0
2009-09-17 05:20:00,1.70065,1.70095,1.7005,1.70075,308100000.0
2009-09-17 05:25:00,1.7007,1.7008,1.7,1.7004,517700000.0
2009-09-17 05:30:00,1.7004,1.70055,1.70025,1.7003,412100000.0
2009-09-17 05:35:00,1.7003,1.701,1.7003,1.70095,572400000.0
2009-09-17 05:40:00,1.7009,1.7011,1.7004,1.7007,516100000.0
2009-09-17 05:45:00,1.7007,1.701,1.70065,1.70085,386100000.0
2009-09-17 05:50:00,1.70085,1.70095,1.70065,1.70075,200000000.0
2009-09-17 05:55:00,1.70075,1.7009,1.7006,1.70075,215100000.0
2009-09-17 06:00:00,1.7007,1.70085,1.70045,1.70075,218200000.0
2009-09-17 06:05:00,1.70075,1.701,1.7005,1.70085,275200000.0
2009-09-17 06:10:00,1.7008,1.701,1.7005,1.70075,250100000.0
2009-09-17 06:15:00,1.70075,1.70085,1.7003,1.7005,236200000.0
2009-09-17 06:20:00,1.7005,1.7007,1.7004,1.7006,175900000.0
2009-09-17 06:25:00,1.7006,1.70095,1.7004,1.7005,188700000.0
2009-09-17 06:30:00,1.7005,1.7011,1.7004,1.7005,382800000.0
2009-09-17 06:35:00,1.7005,1.7011,1.70045,1.7011,341900000.0
2009-09-17 06:40:00,1.70115,1.70175,1.70095,1.7015,815000000.0
2009-09-17 06:45:00,1.7015,1.7016,1.701,1.7012,428600000.0
2009-09-17 06:50:00,1.7013,1.7013,1.70105,1.7011,190200000.0
2009-09-17 06:55:00,1.7011,1.70135,1.70095,1.7011,178400000.0
2009-09-17 07:00:00,1.7011,1.7013,1.70085,1.7009,229400000.0
2009-09-17 07:05:00,1.7009,1.7012,1.70055,1.70075,176800000.0
2009-09-17 07:10:00,1.7007,1.7014,1.70065,1.7013,161400000.0
2009-09-17 07:15:00,1.7013,1.7013,1.70085,1.7009,159400000.0
2009-09-17 07:20:00,1.70095,1.70135,1.7008,1.7012,361800000.0
2009-09-17 07:25:00,1.7012,1.70155,1.7005,1.70055,441600000.0
2009-09-17 07:30:00,1.7005,1.702,1.7005,1.7019,466000000.0
2009-09-17 07:35:00,1.70185,1.70195,1.7015,1.7015,435900000.0
2009-09-17 07:40:00,1.7015,1.7021,1.7013,1.70145,585300000.0
2009-09-17 07:45:00,1.70145,1.70265,1.70145,1.7026,645300000.0
2009-09-17 07:50:00,1.7026,1.7031,1.702,1.7022,715800000.0
2009-09-17 07:55:00,1.7022,1.70275,1.7015,1.7015,536600000.0
2009-09-17 08:00:00,1.70165,1.70275,1.70135,1.702,419700000.0
2009-09-17 08:05:00,1.70195,1.70235,1.70185,1.70215,606600000.0
2009-09-17 08:10:00,1.7021,1.7031,1.70185,1.7029,498500000.0
2009-09-17 08:15:00,1.7029,1.7037,1.70275,1.70285,524800000.0
2009-09-17 08:20:00,1.7029,1.7031,1.702,1.70285,611400000.0
2009-09-17 08:25:00,1.7028,1.70315,1.70245,1.7028,510900000.0
2009-09-17 08:30:00,1.70275,1.7037,1.7015,1.70215,1140300000.0
2009-09-17 08:35:00,1.7021,1.7033,1.70205,1.70295,746700000.0
2009-09-17 08:40:00,1.70285,1.70435,1.70285,1.704,876300000.0
2009-09-17 08:45:00,1.704,1.70465,1.70365,1.70375,1158500000.0
2009-09-17 08:50:00,1.70375,1.70485,1.7037,1.7041,910800000.0
2009-09-17 08:55:00,1.7041,1.70455,1.70295,1.7041,778200000.0
2009-09-17 09:00:00,1.70415,1.7043,1.7036,1.70365,969400000.0
2009-09-17 09:05:00,1.7037,1.70465,1.7036,1.7045,761300000.0
2009-09-17 09:10:00,1.7045,1.7048,1.70385,1.7039,768300000.0
2009-09-17 09:15:00,1.70395,1.70435,1.70345,1.70375,732500000.0
2009-09-17 09:20:00,1.70375,1.704,1.7035,1.704,888300000.0
2009-09-17 09:25:00,1.70395,1.70415,1.70295,1.7038,978000000.0
2009-09-17 09:30:00,1.7038,1.70445,1.7036,1.704,1081100000.0
2009-09-17 09:35:00,1.704,1.70505,1.70395,1.705,792300000.0
2009-09-17 09:40:00,1.70505,1.7051,1.7044,1.7046,903900000.0
2009-09-17 09:45:00,1.70475,1.7053,1.7044,1.70505,937900000.0
2009-09-17 09:50:00,1.70505,1.70535,1.70485,1.705,699800000.0
2009-09-17 09:55:00,1.70505,1.7058,1.70495,1.7056,802000000.0
2009-09-17 10:00:00,1.70565,1.7071,1.70565,1.7058,1155500000.0
2009-09-17 10:05:00,1.7058,1.7059,1.70435,1.70435,889500000.0
2009-09-17 10:10:00,1.70435,1.7051,1.70405,1.70465,1086500000.0
2009-09-17 10:15:00,1.70465,1.70515,1.7044,1.70495,943000000.0
2009-09-17 10:20:00,1.70495,1.70505,1.70445,1.705,1111100000.0
2009-09-17 10:25:00,1.705,1.706,1.70345,1.70345,1241500000.0
2009-09-17 10:30:00,1.70365,1.7038,1.70155,1.70255,1368000000.0
2009-09-17 10:35:00,1.7027,1.70315,1.70195,1.70275,914100000.0
2009-09-17 10:40:00,1.70275,1.70375,1.7024,1.7036,878000000.0
2009-09-17 10:45:00,1.70365,1.7037,1.7031,1.7032,985600000.0
2009-09-17 10:50:00,1.70325,1.7034,1.70205,1.70215,832700000.0
2009-09-17 10:55:00,1.7022,1.70375,1.702,1.70335,1414000000.0
2009-09-17 11:00:00,1.70335,1.7035,1.70275,1.70345,1052600000.0
2009-09-17 11:05:00,1.7034,1.70495,1.70315,1.70455,996700000.0
2009-09-17 11:10:00,1.70455,1.706,1.70435,1.70555,1012500000.0
2009-09-17 11:15:00,1.70555,1.7057,1.7051,1.70515,777200000.0
2009-09-17 11:20:00,1.70515,1.70525,1.70405,1.7045,803600000.0
2009-09-17 11:25:00,1.7045,1.7047,1.70395,1.70435,902500000.0
2009-09-17 11:30:00,1.7042,1.70475,1.7042,1.7045,1140600000.0
2009-09-17 11:35:00,1.7045,1.7056,1.70435,1.7051,1087100000.0
2009-09-17 11:40:00,1.7051,1.70525,1.7037,1.7039,787400000.0
2009-09-17 11:45:00,1.70385,1.7041,1.70365,1.70395,504800000.0
2009-09-17 11:50:00,1.7039,1.70415,1.7036,1.70375,405400000.0
2009-09-17 11:55:00,1.70375,1.70475,1.70375,1.70455,633900000.0
2009-09-17 12:00:00,1.70455,1.7057,1.7045,1.70565,733800000.0
2009-09-17 12:05:00,1.7056,1.70645,1.70505,1.7063,674500000.0
2009-09-17 12:10:00,1.7063,1.70775,1.7062,1.70675,1144500000.0
2009-09-17 12:15:00,1.7067,1.7074,1.70655,1.7068,985900000.0
2009-09-17 12:20:00,1.7069,1.70765,1.7064,1.70765,913300000.0
2009-09-17 12:25:00,1.7076,1.708,1.70725,1.70755,1083800000.0
2009-09-17 12:30:00,1.7076,1.7078,1.70735,1.7075,481400000.0
2009-09-17 12:35:00,1.7074,1.7075,1.70665,1.7071,586300000.0
2009-09-17 12:40:00,1.7071,1.70735,1.70695,1.70695,563100000.0
2009-09-17 12:45:00,1.70695,1.7071,1.70645,1.7066,586100000.0
2009-09-17 12:50:00,1.70665,1.707,1.7064,1.70675,825500000.0
2009-09-17 12:55:00,1.70675,1.70755,1.7065,1.70745,932000000.0
2009-09-17 13:00:00,1.70735,1.7084,1.70725,1.70835,865900000.0
2009-09-17 13:05:00,1.70835,1.70855,1.70775,1.70775,859600000.0
2009-09-17 13:10:00,1.7079,1.70915,1.7079,1.7086,985700000.0
2009-09-17 13:15:00,1.70845,1.7099,1.7084,1.70865,972700000.0
2009-09-17 13:20:00,1.7086,1.7094,1.7084,1.70905,989700000.0
2009-09-17 13:25:00,1.709,1.70935,1.7084,1.70935,1168200000.0
2009-09-17 13:30:00,1.7095,1.7097,1.7077,1.7083,1289700000.0
2009-09-17 13:35:00,1.7083,1.70835,1.707,1.707,1168100000.0
2009-09-17 13:40:00,1.707,1.70765,1.7068,1.7071,1055600000.0
2009-09-17 13:45:00,1.70705,1.70775,1.7069,1.70735,953800000.0
2009-09-17 13:50:00,1.70735,1.7077,1.70685,1.7071,1270000000.0
2009-09-17 13:55:00,1.7071,1.708,1.7069,1.7076,851400000.0
2009-09-17 14:00:00,1.7075,1.71035,1.70515,1.7052,1388400000.0
2009-09-17 14:05:00,1.70525,1.70665,1.7039,1.7058,1457300000.0
2009-09-17 14:10:00,1.7059,1.70665,1.7051,1.7055,1107400000.0
2009-09-17 14:15:00,1.7055,1.70585,1.70475,1.70535,1364100000.0
2009-09-17 14:20:00,1.7053,1.7056,1.70365,1.7038,1177200000.0
2009-09-17 14:25:00,1.7038,1.7047,1.7032,1.70395,1003300000.0
2009-09-17 14:30:00,1.7038,1.70535,1.70355,1.70435,1196300000.0
2009-09-17 14:35:00,1.7044,1.7048,1.7033,1.7034,1083200000.0
2009-09-17 14:40:00,1.70345,1.70405,1.70305,1.7037,1034100000.0
2009-09-17 14:45:00,1.7038,1.7041,1.7033,1.7036,804200000.0
2009-09-17 14:50:00,1.7036,1.70415,1.7034,1.704,770600000.0
2009-09-17 14:55:00,1.70405,1.7047,1.70365,1.70465,1132100000.0
2009-09-17 15:00:00,1.70465,1.70535,1.7046,1.70465,896200000.0
2009-09-17 15:05:00,1.7047,1.70575,1.7047,1.70555,879200000.0
2009-09-17 15:10:00,1.7056,1.7059,1.7051,1.70535,1115700000.0
2009-09-17 15:15:00,1.70535,1.7054,1.70335,1.70345,1108200000.0
2009-09-17 15:20:00,1.7035,1.7038,1.70225,1.7025,1013600000.0
2009-09-17 15:25:00,1.7025,1.70355,1.7024,1.703,760300000.0
2009-09-17 15:30:00,1.70305,1.70355,1.70235,1.70295,835000000.0
2009-09-17 15:35:00,1.70305,1.7034,1.70215,1.70245,957300000.0
2009-09-17 15:40:00,1.70235,1.7026,1.70185,1.7025,883100000.0
2009-09-17 15:45:00,1.70255,1.70355,1.7024,1.70325,1008100000.0
2009-09-17 15:50:00,1.70335,1.7034,1.7025,1.70255,1005700000.0
2009-09-17 15:55:00,1.70255,1.70275,1.70165,1.702,1161600000.0
2009-09-17 16:00:00,1.70185,1.7027,1.7015,1.7016,1291500000.0
2009-09-17 16:05:00,1.70155,1.7017,1.7003,1.70045,1174900000.0
2009-09-17 16:10:00,1.70045,1.7011,1.7002,1.70045,1099300000.0
2009-09-17 16:15:00,1.7004,1.70045,1.6996,1.69965,975800000.0
2009-09-17 16:20:00,1.69965,1.69995,1.69905,1.69925,1104500000.0
2009-09-17 16:25:00,1.6992,1.69965,1.69835,1.6993,1237900000.0
2009-09-17 16:30:00,1.6993,1.7003,1.69895,1.70015,1069200000.0
2009-09-17 16:35:00,1.70015,1.7011,1.69995,1.7006,1274700000.0
2009-09-17 16:40:00,1.7006,1.70085,1.70015,1.7003,872700000.0
2009-09-17 16:45:00,1.7003,1.7017,1.70025,1.70105,1086100000.0
2009-09-17 16:50:00,1.70105,1.70225,1.70085,1.702,1108700000.0
2009-09-17 16:55:00,1.702,1.7026,1.701,1.7019,1107800000.0
2009-09-17 17:00:00,1.7018,1.702,1.7013,1.70155,1117400000.0
2009-09-17 17:05:00,1.70155,1.70175,1.70095,1.7011,824300000.0
2009-09-17 17:10:00,1.7011,1.70165,1.70085,1.7009,1031600000.0
2009-09-17 17:15:00,1.70095,1.7015,1.7004,1.7009,908300000.0
2009-09-17 17:20:00,1.70085,1.7012,1.70035,1.7004,756200000.0
2009-09-17 17:25:00,1.7004,1.70075,1.7001,1.7007,1165500000.0
2009-09-17 17:30:00,1.7007,1.701,1.70035,1.70075,796000000.0
2009-09-17 17:35:00,1.70075,1.702,1.70075,1.7018,1090600000.0
2009-09-17 17:40:00,1.7018,1.7021,1.70165,1.702,668900000.0
2009-09-17 17:45:00,1.702,1.7022,1.7006,1.70105,1389000000.0
2009-09-17 17:50:00,1.701,1.70135,1.7004,1.70075,1026100000.0
2009-09-17 17:55:00,1.70075,1.70075,1.69965,1.7,920600000.0
2009-09-17 18:00:00,1.69985,1.69995,1.6995,1.69965,971200000.0
2009-09-17 18:05:00,1.69965,1.7,1.69875,1.69885,1098600000.0
2009-09-17 18:10:00,1.6989,1.6995,1.698,1.6984,949300000.0
2009-09-17 18:15:00,1.6984,1.69895,1.6983,1.6986,887900000.0
2009-09-17 18:20:00,1.6986,1.69885,1.69785,1.69845,1262000000.0
2009-09-17 18:25:00,1.69845,1.6991,1.69825,1.6989,1118100000.0
2009-09-17 18:30:00,1.6989,1.699,1.69835,1.6985,680900000.0
2009-09-17 18:35:00,1.6985,1.69875,1.6983,1.6984,873000000.0
2009-09-17 18:40:00,1.6984,1.69875,1.69805,1.69825,918800000.0
2009-09-17 18:45:00,1.6982,1.6982,1.69685,1.69745,1408500000.0
2009-09-17 18:50:00,1.6974,1.6978,1.69625,1.6967,1034600000.0
2009-09-17 18:55:00,1.6967,1.6969,1.6951,1.69535,1337900000.0
2009-09-17 19:00:00,1.69535,1.69545,1.6945,1.6945,1449800000.0
2009-09-17 19:05:00,1.6945,1.69455,1.69305,1.6938,1366200000.0
2009-09-17 19:10:00,1.6938,1.69415,1.6935,1.69385,928700000.0
2009-09-17 19:15:00,1.69385,1.69435,1.6937,1.6938,632200000.0
2009-09-17 19:20:00,1.69375,1.69415,1.6935,1.6938,919000000.0
2009-09-17 19:25:00,1.6938,1.69415,1.6932,1.69415,1040100000.0
2009-09-17 19:30:00,1.6941,1.6942,1.69355,1.6937,970300000.0
2009-09-17 19:35:00,1.69375,1.694,1.6934,1.6938,735100000.0
2009-09-17 19:40:00,1.6938,1.6939,1.6935,1.6936,822800000.0
2009-09-17 19:45:00,1.6936,1.69395,1.69355,1.6938,506000000.0
2009-09-17 19:50:00,1.6938,1.6944,1.6934,1.6943,573000000.0
2009-09-17 19:55:00,1.6943,1.69505,1.69425,1.69505,787100000.0
2009-09-17 20:00:00,1.6951,1.69515,1.6943,1.6943,788000000.0
2009-09-17 20:05:00,1.69425,1.6945,1.69255,1.69255,1014200000.0
2009-09-17 20:10:00,1.6926,1.69285,1.69175,1.69175,596300000.0
2009-09-17 20:15:00,1.69185,1.6924,1.69165,1.69165,780100000.0
2009-09-17 20:20:00,1.69165,1.6919,1.6903,1.69055,1152100000.0
2009-09-17 20:25:00,1.69055,1.6913,1.69035,1.69115,865200000.0
2009-09-17 20:30:00,1.6911,1.6918,1.6911,1.6916,731600000.0
2009-09-17 20:35:00,1.69155,1.692,1.69135,1.6917,556100000.0
2009-09-17 20:40:00,1.6917,1.692,1.6914,1.69175,719700000.0
2009-09-17 20:45:00,1.69175,1.69195,1.6906,1.6906,917100000.0
2009-09-17 20:50:00,1.6906,1.69095,1.6903,1.69065,949800000.0
2009-09-17 20:55:00,1.69065,1.69095,1.6904,1.69085,963600000.0
2009-09-17 21:00:00,1.69085,1.69115,1.6906,1.69085,428600000.0
2009-09-17 21:05:00,1.69085,1.69115,1.6906,1.6908,484000000.0
2009-09-17 21:10:00,1.6908,1.69085,1.6902,1.6906,293800000.0
2009-09-17 21:15:00,1.6906,1.6907,1.6898,1.6901,536600000.0
2009-09-17 21:20:00,1.6901,1.6906,1.69,1.69025,662500000.0
2009-09-17 21:25:00,1.69015,1.69045,1.6899,1.6903,581800000.0
2009-09-17 21:30:00,1.6903,1.69065,1.69025,1.69065,452400000.0
2009-09-17 21:35:00,1.69065,1.6915,1.69045,1.69095,551900000.0
2009-09-17 21:40:00,1.6909,1.69155,1.69075,1.6913,637600000.0
2009-09-17 21:45:00,1.69125,1.69135,1.6908,1.691,481600000.0
2009-09-17 21:50:00,1.691,1.6911,1.69075,1.69085,340400000.0
2009-09-17 21:55:00,1.69085,1.6909,1.6905,1.6908,342000000.0
2009-09-17 22:00:00,1.69075,1.691,1.69055,1.69085,277200000.0
2009-09-17 22:05:00,1.69095,1.6915,1.69085,1.6911,256000000.0
2009-09-17 22:10:00,1.691,1.6911,1.6906,1.6907,177400000.0
2009-09-17 22:15:00,1.69075,1.69125,1.69055,1.69065,217400000.0
2009-09-17 22:20:00,1.69065,1.6912,1.69045,1.69105,400500000.0
2009-09-17 22:25:00,1.6911,1.69155,1.69075,1.69145,235000000.0
2009-09-17 22:30:00,1.6915,1.6915,1.6912,1.6912,215400000.0
2009-09-17 22:35:00,1.69115,1.69145,1.691,1.69145,223800000.0
2009-09-17 22:40:00,1.69145,1.69175,1.6908,1.69095,323600000.0
2009-09-17 22:45:00,1.69075,1.691,1.69033,1.6909,151200000.0
2009-09-17 22:50:00,1.6909,1.6909,1.6903,1.69065,346100000.0
2009-09-17 22:55:00,1.69065,1.6916,1.69045,1.69155,336200000.0
2009-09-17 23:00:00,1.69155,1.69155,1.69095,1.6914,141700000.0
2009-09-17 23:05:00,1.6914,1.69165,1.6909,1.69165,109600000.0
2009-09-17 23:10:00,1.69165,1.6917,1.69145,1.69155,133600000.0
2009-09-17 23:15:00,1.69155,1.6917,1.69135,1.6914,145500000.0
2009-09-17 23:20:00,1.6912,1.69135,1.69085,1.69115,146000000.0
2009-09-17 23:25:00,1.69105,1.69115,1.6908,1.6909,156700000.0
2009-09-17 23:30:00,1.69105,1.69115,1.691,1.6911,93600000.0
2009-09-17 23:35:00,1.69105,1.6915,1.69105,1.69145,118300000.0
2009-09-17 23:40:00,1.69145,1.6916,1.69095,1.69109,117000000.0
2009-09-17 23:45:00,1.69135,1.69135,1.691,1.69105,82500000.0
2009-09-17 23:50:00,1.691,1.69115,1.69095,1.69095,100800000.0
2009-09-17 23:55:00,1.69095,1.69135,1.6909,1.69125,209000000.0
2009-09-18 00:00:00,1.6912,1.6917,1.69095,1.69125,209000000.0
2009-09-18 00:05:00,1.69125,1.6917,1.691,1.6912,167900000.0
2009-09-18 00:10:00,1.6912,1.6914,1.69115,1.69125,61800000.0
2009-09-18 00:15:00,1.69125,1.69135,1.69125,1.6913,37300000.0
2009-09-18 00:20:00,1.69125,1.6914,1.69105,1.6914,157300000.0
2009-09-18 00:25:00,1.69135,1.69135,1.69105,1.6913,75000000.0
2009-09-18 00:30:00,1.6913,1.69135,1.69115,1.69135,58000000.0
2009-09-18 00:35:00,1.69135,1.69165,1.6913,1.69155,126800000.0
2009-09-18 00:40:00,1.69165,1.69195,1.69117,1.6917,215700000.0
2009-09-18 00:45:00,1.6917,1.6918,1.69155,1.69165,1321900000.0
2009-09-18 00:50:00,1.69165,1.6919,1.6916,1.6917,1180400000.0
2009-09-18 00:55:00,1.6917,1.6921,1.6914,1.69185,558200000.0
2009-09-18 01:00:00,1.69185,1.69185,1.6911,1.69115,180600000.0
2009-09-18 01:05:00,1.69115,1.69155,1.69095,1.69155,195500000.0
2009-09-18 01:10:00,1.69155,1.69195,1.69155,1.6917,146500000.0
2009-09-18 01:15:00,1.6917,1.69195,1.6917,1.6919,117500000.0
2009-09-18 01:20:00,1.6919,1.6925,1.6919,1.6923,230900000.0
2009-09-18 01:25:00,1.69235,1.6924,1.69185,1.692,235700000.0
2009-09-18 01:30:00,1.692,1.69225,1.6919,1.69195,168800000.0
2009-09-18 01:35:00,1.69195,1.69215,1.6914,1.6916,253800000.0
2009-09-18 01:40:00,1.6916,1.69195,1.6916,1.6919,213600000.0
2009-09-18 01:45:00,1.6919,1.69205,1.6917,1.69195,304800000.0
2009-09-18 01:50:00,1.69195,1.69205,1.6916,1.6918,226300000.0
2009-09-18 01:55:00,1.6918,1.6922,1.691,1.6912,303100000.0
2009-09-18 02:00:00,1.69115,1.69125,1.6905,1.69065,505700000.0
2009-09-18 02:05:00,1.69065,1.69065,1.68985,1.69045,246750000.0
2009-09-18 02:10:00,1.6904,1.69045,1.6899,1.69015,213700000.0
2009-09-18 02:15:00,1.69025,1.6907,1.69015,1.69035,194000000.0
2009-09-18 02:20:00,1.69035,1.6909,1.6901,1.6909,262500000.0
2009-09-18 02:25:00,1.6908,1.69115,1.6907,1.691,225800000.0
2009-09-18 02:30:00,1.69115,1.6912,1.6907,1.6908,287600000.0
2009-09-18 02:35:00,1.69075,1.69115,1.69075,1.691,304700000.0
2009-09-18 02:40:00,1.6911,1.69135,1.691,1.69105,386300000.0
2009-09-18 02:45:00,1.69105,1.69115,1.69085,1.69095,359900000.0
2009-09-18 02:50:00,1.691,1.69125,1.6908,1.69105,354800000.0
2009-09-18 02:55:00,1.6911,1.69165,1.6911,1.69125,315500000.0
2009-09-18 03:00:00,1.69115,1.69155,1.69105,1.69145,207600000.0
2009-09-18 03:05:00,1.69155,1.6916,1.69115,1.6914,480400000.0
2009-09-18 03:10:00,1.6914,1.69145,1.691,1.69125,391400000.0
2009-09-18 03:15:00,1.69125,1.6914,1.68965,1.6897,685200000.0
2009-09-18 03:20:00,1.68965,1.6899,1.68915,1.68945,830500000.0
2009-09-18 03:25:00,1.68945,1.6897,1.6891,1.6895,861100000.0
2009-09-18 03:30:00,1.6894,1.68965,1.6889,1.6893,470900000.0
2009-09-18 03:35:00,1.68935,1.68955,1.68835,1.68845,337400000.0
2009-09-18 03:40:00,1.6885,1.68875,1.6883,1.68875,297900000.0
2009-09-18 03:45:00,1.6887,1.68875,1.68805,1.6881,329400000.0
2009-09-18 03:50:00,1.688,1.68875,1.68795,1.6887,579000000.0
2009-09-18 03:55:00,1.68875,1.68895,1.68815,1.68835,571500000.0
2009-09-18 04:00:00,1.68835,1.68855,1.6875,1.6882,576600000.0
2009-09-18 04:05:00,1.6882,1.68825,1.6876,1.68805,364400000.0
2009-09-18 04:10:00,1.68805,1.68805,1.6875,1.6879,253500000.0
2009-09-18 04:15:00,1.6879,1.6881,1.6877,1.68795,283000000.0
2009-09-18 04:20:00,1.688,1.6883,1.68775,1.6881,383500000.0
2009-09-18 04:25:00,1.688,1.6887,1.6878,1.68865,430700000.0
2009-09-18 04:30:00,1.68865,1.6887,1.68825,1.6884,256700000.0
2009-09-18 04:35:00,1.6884,1.6885,1.6879,1.68835,404500000.0
2009-09-18 04:40:00,1.68835,1.6886,1.6882,1.68825,224700000.0
2009-09-18 04:45:00,1.6883,1.68865,1.68825,1.6884,337300000.0
2009-09-18 04:50:00,1.6885,1.689,1.6884,1.6889,483500000.0
2009-09-18 04:55:00,1.689,1.68915,1.68875,1.68905,380200000.0
2009-09-18 05:00:00,1.68915,1.6893,1.68895,1.6891,308500000.0
2009-09-18 05:05:00,1.6891,1.6895,1.689,1.6893,286500000.0
2009-09-18 05:10:00,1.68925,1.68945,1.689,1.6894,234000000.0
2009-09-18 05:15:00,1.6894,1.68955,1.6891,1.6891,193400000.0
2009-09-18 05:20:00,1.6891,1.68975,1.6891,1.68975,307100000.0
2009-09-18 05:25:00,1.68975,1.68975,1.68895,1.6893,391800000.0
2009-09-18 05:30:00,1.6892,1.68925,1.68855,1.68875,393600000.0
2009-09-18 05:35:00,1.68875,1.68885,1.6882,1.68835,298000000.0
2009-09-18 05:40:00,1.68845,1.68875,1.68835,1.68865,239800000.0
2009-09-18 05:45:00,1.68865,1.68885,1.68855,1.68865,183800000.0
2009-09-18 05:50:00,1.68865,1.6887,1.6884,1.6886,322300000.0
2009-09-18 05:55:00,1.68845,1.68855,1.68825,1.68825,226400000.0
2009-09-18 06:00:00,1.68825,1.6886,1.68805,1.6884,318200000.0
2009-09-18 06:05:00,1.6884,1.68845,1.688,1.688,211000000.0
2009-09-18 06:10:00,1.6879,1.6886,1.68785,1.6885,249600000.0
2009-09-18 06:15:00,1.6885,1.6887,1.6884,1.68855,146400000.0
2009-09-18 06:20:00,1.6886,1.6887,1.68825,1.68845,442600000.0
2009-09-18 06:25:00,1.68845,1.68875,1.6883,1.68855,241200000.0
2009-09-18 06:30:00,1.68855,1.68855,1.6879,1.6882,259000000.0
2009-09-18 06:35:00,1.6882,1.68865,1.68815,1.6885,220200000.0
2009-09-18 06:40:00,1.6885,1.6887,1.68825,1.6886,206000000.0
2009-09-18 06:45:00,1.68855,1.68865,1.6878,1.688,394500000.0
2009-09-18 06:50:00,1.68795,1.68845,1.68785,1.6879,246400000.0
2009-09-18 06:55:00,1.6879,1.688,1.6876,1.6878,274100000.0
2009-09-18 07:00:00,1.6877,1.68785,1.68745,1.68755,209200000.0
2009-09-18 07:05:00,1.68755,1.6877,1.68715,1.68715,246200000.0
2009-09-18 07:10:00,1.6872,1.68745,1.68705,1.68735,288700000.0
2009-09-18 07:15:00,1.68735,1.68755,1.68705,1.68755,205700000.0
2009-09-18 07:20:00,1.68755,1.6878,1.68735,1.6877,184600000.0
2009-09-18 07:25:00,1.6877,1.6879,1.6873,1.68755,254200000.0
2009-09-18 07:30:00,1.68755,1.68755,1.68655,1.68665,299600000.0
2009-09-18 07:35:00,1.6866,1.6866,1.68545,1.68545,479000000.0
2009-09-18 07:40:00,1.6856,1.6867,1.68515,1.6863,521400000.0
2009-09-18 07:45:00,1.6862,1.68685,1.68555,1.68575,583900000.0
2009-09-18 07:50:00,1.68575,1.68675,1.68555,1.68655,491600000.0
2009-09-18 07:55:00,1.68665,1.68695,1.686,1.686,396700000.0
2009-09-18 08:00:00,1.686,1.68665,1.6859,1.68615,558100000.0
2009-09-18 08:05:00,1.6861,1.6863,1.6858,1.6863,397600000.0
2009-09-18 08:10:00,1.68635,1.6877,1.68605,1.68725,325300000.0
2009-09-18 08:15:00,1.6872,1.6872,1.68595,1.6867,398600000.0
2009-09-18 08:20:00,1.6867,1.68685,1.68645,1.6867,240000000.0
2009-09-18 08:25:00,1.6866,1.68665,1.6859,1.68635,584300000.0
2009-09-18 08:30:00,1.68635,1.68655,1.685,1.6859,1058300000.0
2009-09-18 08:35:00,1.68595,1.687,1.6856,1.68665,891200000.0
2009-09-18 08:40:00,1.68665,1.68735,1.6857,1.6862,1220100000.0
2009-09-18 08:45:00,1.6862,1.6866,1.6855,1.6858,1217400000.0
2009-09-18 08:50:00,1.6858,1.6865,1.68575,1.68635,729700000.0
2009-09-18 08:55:00,1.68635,1.6865,1.68505,1.6856,776000000.0
2009-09-18 09:00:00,1.68555,1.68575,1.6849,1.6857,752900000.0
2009-09-18 09:05:00,1.68575,1.6859,1.68495,1.68535,758100000.0
2009-09-18 09:10:00,1.68535,1.6864,1.6848,1.68495,876200000.0
2009-09-18 09:15:00,1.68495,1.6853,1.6838,1.6852,784400000.0
2009-09-18 09:20:00,1.6852,1.68535,1.684,1.6841,727800000.0
2009-09-18 09:25:00,1.6841,1.68435,1.68175,1.6826,1097000000.0
2009-09-18 09:30:00,1.6827,1.68405,1.6826,1.6836,1276000000.0
2009-09-18 09:35:00,1.68355,1.6847,1.68315,1.68415,1018600000.0
2009-09-18 09:40:00,1.68415,1.68465,1.6837,1.68395,1083400000.0
2009-09-18 09:45:00,1.68395,1.68415,1.68345,1.6839,780900000.0
2009-09-18 09:50:00,1.6839,1.6846,1.68355,1.68415,1003200000.0
2009-09-18 09:55:00,1.68415,1.6855,1.68395,1.6852,978000000.0
2009-09-18 10:00:00,1.6853,1.68695,1.6849,1.6867,1094700000.0
2009-09-18 10:05:00,1.68665,1.6869,1.6847,1.6847,1112700000.0
2009-09-18 10:10:00,1.68485,1.68645,1.68465,1.68575,1262600000.0
2009-09-18 10:15:00,1.6858,1.68695,1.6856,1.6856,1389700000.0
2009-09-18 10:20:00,1.6856,1.6864,1.68545,1.68595,1067800000.0
2009-09-18 10:25:00,1.68595,1.68655,1.6857,1.68645,900500000.0
2009-09-18 10:30:00,1.68635,1.68695,1.6856,1.68575,1407200000.0
2009-09-18 10:35:00,1.68575,1.6874,1.68565,1.6873,1058600000.0
2009-09-18 10:40:00,1.6873,1.6879,1.6872,1.6874,922100000.0
2009-09-18 10:45:00,1.6874,1.6885,1.68725,1.6878,1172800000.0
2009-09-18 10:50:00,1.6878,1.68815,1.6875,1.68785,710200000.0
2009-09-18 10:55:00,1.68785,1.688,1.6876,1.68775,724700000.0
2009-09-18 11:00:00,1.6878,1.68865,1.6877,1.68825,598600000.0
2009-09-18 11:05:00,1.68825,1.6887,1.6882,1.6882,653300000.0
2009-09-18 11:10:00,1.68845,1.6885,1.6876,1.6881,841800000.0
2009-09-18 11:15:00,1.688,1.6881,1.68735,1.6877,746300000.0
2009-09-18 11:20:00,1.6877,1.6879,1.68655,1.68685,746800000.0
2009-09-18 11:25:00,1.6868,1.68685,1.6858,1.68655,767900000.0
2009-09-18 11:30:00,1.6866,1.68755,1.68605,1.6874,1245100000.0
2009-09-18 11:35:00,1.6874,1.6877,1.6861,1.68615,1012900000.0
2009-09-18 11:40:00,1.6863,1.68695,1.686,1.68655,1135700000.0
2009-09-18 11:45:00,1.6866,1.68685,1.68565,1.68605,1020500000.0
2009-09-18 11:50:00,1.6861,1.68635,1.68535,1.6856,888100000.0
2009-09-18 11:55:00,1.68565,1.68575,1.68415,1.68525,791200000.0
2009-09-18 12:00:00,1.68525,1.68555,1.68415,1.68515,732900000.0
2009-09-18 12:05:00,1.6851,1.6856,1.6846,1.6853,538000000.0
2009-09-18 12:10:00,1.68525,1.6855,1.6843,1.68495,707400000.0
2009-09-18 12:15:00,1.68495,1.68515,1.6841,1.68415,573100000.0
2009-09-18 12:20:00,1.68415,1.6851,1.68395,1.68505,615100000.0
2009-09-18 12:25:00,1.68505,1.6857,1.68475,1.6856,471500000.0
2009-09-18 12:30:00,1.6856,1.68605,1.68545,1.68585,393100000.0
2009-09-18 12:35:00,1.68595,1.68605,1.6852,1.68555,597300000.0
2009-09-18 12:40:00,1.6856,1.68635,1.68555,1.6858,600100000.0
2009-09-18 12:45:00,1.6858,1.686,1.6854,1.6856,485400000.0
2009-09-18 12:50:00,1.68555,1.6862,1.68525,1.686,667400000.0
2009-09-18 12:55:00,1.686,1.68645,1.6847,1.68555,756000000.0
2009-09-18 13:00:00,1.6855,1.68585,1.6846,1.68475,866900000.0
2009-09-18 13:05:00,1.68475,1.68555,1.68455,1.6853,1094000000.0
2009-09-18 13:10:00,1.6853,1.6854,1.68475,1.68485,543000000.0
2009-09-18 13:15:00,1.68485,1.68525,1.6846,1.68525,708300000.0
2009-09-18 13:20:00,1.68515,1.6853,1.68485,1.68525,446500000.0
2009-09-18 13:25:00,1.6853,1.6854,1.6846,1.68495,772700000.0
2009-09-18 13:30:00,1.68495,1.6855,1.6842,1.6844,956500000.0
2009-09-18 13:35:00,1.6844,1.6846,1.68415,1.6845,623000000.0
2009-09-18 13:40:00,1.6845,1.68465,1.68405,1.6843,612800000.0
2009-09-18 13:45:00,1.6843,1.68445,1.68385,1.684,528400000.0
2009-09-18 13:50:00,1.68405,1.68405,1.6836,1.6837,554100000.0
2009-09-18 13:55:00,1.6837,1.684,1.68285,1.683,546900000.0
2009-09-18 14:00:00,1.68305,1.68315,1.68085,1.6816,905200000.0
2009-09-18 14:05:00,1.6816,1.6826,1.6812,1.6824,935200000.0
2009-09-18 14:10:00,1.6824,1.68255,1.68195,1.68215,675900000.0
2009-09-18 14:15:00,1.6821,1.68245,1.68105,1.6811,916600000.0
2009-09-18 14:20:00,1.68105,1.6815,1.6808,1.6808,980000000.0
2009-09-18 14:25:00,1.68085,1.68125,1.6806,1.6807,1032000000.0
2009-09-18 14:30:00,1.6807,1.6814,1.6805,1.6811,697200000.0
2009-09-18 14:35:00,1.68115,1.6816,1.68085,1.68115,981100000.0
2009-09-18 14:40:00,1.68115,1.68225,1.68115,1.68165,884700000.0
2009-09-18 14:45:00,1.68165,1.68315,1.68145,1.6831,794200000.0
2009-09-18 14:50:00,1.6831,1.6832,1.68245,1.6825,1076100000.0
2009-09-18 14:55:00,1.6825,1.6826,1.6819,1.6819,842200000.0
2009-09-18 15:00:00,1.6819,1.68315,1.6818,1.68295,1155300000.0
2009-09-18 15:05:00,1.6829,1.6836,1.6828,1.6833,905400000.0
2009-09-18 15:10:00,1.68335,1.6838,1.68315,1.68375,1109000000.0
2009-09-18 15:15:00,1.68375,1.68395,1.68265,1.6828,1224400000.0
2009-09-18 15:20:00,1.68285,1.68345,1.68245,1.6833,1264100000.0
2009-09-18 15:25:00,1.6833,1.68375,1.683,1.6834,1358700000.0
2009-09-18 15:30:00,1.6834,1.68385,1.6829,1.68295,1161800000.0
2009-09-18 15:35:00,1.6829,1.68335,1.68225,1.6824,1142400000.0
2009-09-18 15:40:00,1.6824,1.6825,1.6809,1.681,1570700000.0
2009-09-18 15:45:00,1.681,1.68135,1.6806,1.6808,1999000000.0
2009-09-18 15:50:00,1.6808,1.6814,1.68055,1.68115,1176500000.0
2009-09-18 15:55:00,1.68115,1.68125,1.68035,1.6805,1176300000.0
2009-09-18 16:00:00,1.6805,1.68085,1.6798,1.68005,1312800000.0
2009-09-18 16:05:00,1.68005,1.68015,1.6774,1.6779,1729900000.0
2009-09-18 16:10:00,1.67785,1.67885,1.67705,1.67885,1475400000.0
2009-09-18 16:15:00,1.6788,1.679,1.67715,1.6776,1381700000.0
2009-09-18 16:20:00,1.6776,1.67825,1.67745,1.67775,1360900000.0
2009-09-18 16:25:00,1.67775,1.6781,1.6773,1.67745,941000000.0
2009-09-18 16:30:00,1.67745,1.6781,1.6751,1.6752,1206100000.0
2009-09-18 16:35:00,1.67515,1.6766,1.675,1.67575,1330500000.0
2009-09-18 16:40:00,1.6757,1.6763,1.6755,1.676,924900000.0
2009-09-18 16:45:00,1.6759,1.676,1.675,1.6755,998300000.0
2009-09-18 16:50:00,1.6755,1.6762,1.6752,1.67545,970900000.0
2009-09-18 16:55:00,1.6754,1.67565,1.6749,1.67555,1332400000.0
2009-09-18 17:00:00,1.6757,1.6759,1.67525,1.6754,1080300000.0
2009-09-18 17:05:00,1.67535,1.6757,1.6752,1.67535,803300000.0
2009-09-18 17:10:00,1.6754,1.67565,1.67485,1.67495,857100000.0
2009-09-18 17:15:00,1.67495,1.67505,1.6738,1.674,753900000.0
2009-09-18 17:20:00,1.67405,1.6744,1.67285,1.67335,955000000.0
2009-09-18 17:25:00,1.67335,1.67395,1.673,1.67385,653900000.0
2009-09-18 17:30:00,1.67385,1.67485,1.6736,1.67415,948900000.0
2009-09-18 17:35:00,1.67405,1.67405,1.6726,1.6727,987500000.0
2009-09-18 17:40:00,1.6727,1.6736,1.67255,1.6732,1029000000.0
2009-09-18 17:45:00,1.67335,1.674,1.6732,1.6734,850600000.0
2009-09-18 17:50:00,1.6734,1.6737,1.6731,1.67345,953100000.0
2009-09-18 17:55:00,1.67345,1.67415,1.6733,1.6741,919800000.0
2009-09-18 18:00:00,1.6742,1.6742,1.6724,1.6731,1255100000.0
2009-09-18 18:05:00,1.67315,1.67365,1.6721,1.67255,1033700000.0
2009-09-18 18:10:00,1.67255,1.6735,1.6716,1.6732,856200000.0
2009-09-18 18:15:00,1.6732,1.6737,1.6728,1.6735,1007100000.0
2009-09-18 18:20:00,1.6734,1.6736,1.6724,1.67275,680600000.0
2009-09-18 18:25:00,1.67275,1.67355,1.6725,1.67345,735900000.0
2009-09-18 18:30:00,1.67345,1.67375,1.6727,1.673,866800000.0
2009-09-18 18:35:00,1.67295,1.67335,1.6722,1.6723,741600000.0
2009-09-18 18:40:00,1.67225,1.6724,1.67165,1.67175,671600000.0
2009-09-18 18:45:00,1.67175,1.6733,1.6717,1.6733,972200000.0
2009-09-18 18:50:00,1.6733,1.6735,1.6729,1.6735,775100000.0
2009-09-18 18:55:00,1.6735,1.67385,1.6732,1.6734,844800000.0
2009-09-18 19:00:00,1.6734,1.67445,1.6732,1.67435,746900000.0
2009-09-18 19:05:00,1.6744,1.67465,1.674,1.6741,622100000.0
2009-09-18 19:10:00,1.67405,1.6748,1.6737,1.67385,518400000.0
2009-09-18 19:15:00,1.67385,1.67415,1.67365,1.67395,694100000.0
2009-09-18 19:20:00,1.6739,1.67425,1.6738,1.674,407800000.0
2009-09-18 19:25:00,1.6739,1.67435,1.67385,1.67405,448600000.0
2009-09-18 19:30:00,1.67415,1.6742,1.67375,1.67375,395400000.0
2009-09-18 19:35:00,1.67375,1.67465,1.67375,1.67435,651200000.0
2009-09-18 19:40:00,1.67435,1.67435,1.67365,1.6738,475900000.0
2009-09-18 19:45:00,1.67385,1.6739,1.67315,1.6732,988100000.0
2009-09-18 19:50:00,1.6732,1.6736,1.6728,1.67325,863900000.0
2009-09-18 19:55:00,1.6733,1.67365,1.6729,1.6735,561000000.0
2009-09-18 20:00:00,1.6735,1.6737,1.6728,1.67295,517700000.0
2009-09-18 20:05:00,1.673,1.6735,1.67285,1.6735,397400000.0
2009-09-18 20:10:00,1.6735,1.6735,1.67285,1.67295,587200000.0
2009-09-18 20:15:00,1.67305,1.67335,1.67295,1.6733,431600000.0
2009-09-18 20:20:00,1.6733,1.67345,1.67295,1.67335,635800000.0
2009-09-18 20:25:00,1.67335,1.6734,1.67275,1.67295,509900000.0
2009-09-18 20:30:00,1.67295,1.67325,1.67285,1.6731,495100000.0
2009-09-18 20:35:00,1.67315,1.6738,1.67295,1.67325,553400000.0
2009-09-18 20:40:00,1.67325,1.6735,1.6731,1.6733,467200000.0
2009-09-18 20:45:00,1.6733,1.674,1.67325,1.674,590600000.0
2009-09-18 20:50:00,1.67395,1.6744,1.6738,1.6743,704000000.0
2009-09-18 20:55:00,1.6743,1.6748,1.67385,1.67405,671100000.0
2009-09-18 21:00:00,1.67405,1.6741,1.67345,1.67355,478600000.0
2009-09-18 21:05:00,1.6735,1.6739,1.67345,1.67375,517400000.0
2009-09-18 21:10:00,1.67375,1.674,1.67345,1.6736,755200000.0
2009-09-18 21:15:00,1.6736,1.6741,1.67345,1.674,607400000.0
2009-09-18 21:20:00,1.674,1.6741,1.67385,1.67385,355600000.0
2009-09-18 21:25:00,1.67385,1.6743,1.67385,1.6741,374000000.0
2009-09-18 21:30:00,1.6741,1.6743,1.67355,1.67365,544300000.0
2009-09-18 21:35:00,1.6737,1.674,1.6731,1.67335,486900000.0
2009-09-18 21:40:00,1.67335,1.6736,1.67305,1.6732,901600000.0
2009-09-18 21:45:00,1.67315,1.6732,1.6725,1.6726,557900000.0
2009-09-18 21:50:00,1.6726,1.6733,1.6726,1.67315,649700000.0
2009-09-18 21:55:00,1.67315,1.6735,1.6728,1.6729,608200000.0
2009-09-18 22:00:00,1.6728,1.6734,1.67205,1.67325,358500000.0
2009-09-18 22:05:00,1.67325,1.6737,1.6729,1.6735,300300000.0
2009-09-18 22:10:00,1.6735,1.6738,1.67295,1.6737,398600000.0
2009-09-18 22:15:00,1.6737,1.67375,1.6726,1.6729,243400000.0
2009-09-18 22:20:00,1.6729,1.6733,1.67285,1.6731,274500000.0
2009-09-18 22:25:00,1.6731,1.6734,1.6727,1.67315,169900000.0
2009-09-18 22:30:00,1.67315,1.67445,1.67315,1.67425,190600000.0
2009-09-18 22:35:00,1.6742,1.67485,1.6741,1.67445,232700000.0
2009-09-18 22:40:00,1.6744,1.67485,1.6743,1.67485,191300000.0
2009-09-18 22:45:00,1.67485,1.67555,1.67485,1.67505,261100000.0
2009-09-18 22:50:00,1.6751,1.67545,1.6748,1.67535,189600000.0
2009-09-18 22:55:00,1.67535,1.67565,1.6741,1.67455,199000000.0
2009-09-20 23:00:00,1.67021,1.67095,1.66958,1.66985,102000000.0
2009-09-20 23:05:00,1.67,1.67125,1.66975,1.6712,74000000.0
2009-09-20 23:10:00,1.67065,1.67125,1.6705,1.67105,81400000.0
2009-09-20 23:15:00,1.671,1.671,1.67005,1.6704,56300000.0
2009-09-20 23:20:00,1.6703,1.67173,1.67,1.6708,159100000.0
2009-09-20 23:25:00,1.671,1.6721,1.67025,1.6716,161800000.0
2009-09-20 23:30:00,1.67185,1.67185,1.6705,1.67135,108500000.0
2009-09-20 23:35:00,1.6713,1.67165,1.67125,1.67135,68900000.0
2009-09-20 23:40:00,1.6714,1.6717,1.6712,1.67155,66000000.0
2009-09-20 23:45:00,1.67155,1.67165,1.6714,1.6715,28000000.0
2009-09-20 23:50:00,1.67145,1.6715,1.6705,1.6714,63500000.0
2009-09-20 23:55:00,1.67135,1.67145,1.6711,1.6714,49500000.0
2009-09-21 00:00:00,1.67145,1.67165,1.67055,1.67145,308500000.0
2009-09-21 00:05:00,1.67145,1.6716,1.6708,1.67105,165700000.0
2009-09-21 00:10:00,1.67105,1.6715,1.6709,1.6715,85600000.0
2009-09-21 00:15:00,1.67155,1.6718,1.67135,1.6717,85000000.0
2009-09-21 00:20:00,1.67175,1.67205,1.6716,1.672,81000000.0
2009-09-21 00:25:00,1.672,1.6722,1.67165,1.67175,130000000.0
2009-09-21 00:30:00,1.6718,1.67205,1.67117,1.67185,138000000.0
2009-09-21 00:35:00,1.6714,1.6718,1.67094,1.6718,86600000.0
2009-09-21 00:40:00,1.67175,1.67235,1.67165,1.6718,162300000.0
2009-09-21 00:45:00,1.6718,1.67245,1.67135,1.6723,233700000.0
2009-09-21 00:50:00,1.6723,1.67245,1.6718,1.6718,132400000.0
2009-09-21 00:55:00,1.6719,1.6732,1.6719,1.6732,288200000.0
2009-09-21 01:00:00,1.6732,1.6735,1.6726,1.6731,212800000.0
2009-09-21 01:05:00,1.6731,1.67345,1.67285,1.67295,346800000.0
2009-09-21 01:10:00,1.67295,1.67295,1.67215,1.67215,204200000.0
2009-09-21 01:15:00,1.6722,1.6731,1.67205,1.67235,180800000.0
2009-09-21 01:20:00,1.67235,1.67245,1.6719,1.67225,125400000.0
2009-09-21 01:25:00,1.67225,1.67305,1.67225,1.6727,180800000.0
2009-09-21 01:30:00,1.6727,1.67365,1.67235,1.67305,153200000.0
2009-09-21 01:35:00,1.67305,1.67375,1.67305,1.67365,67000000.0
2009-09-21 01:40:00,1.67365,1.67385,1.67285,1.6731,157400000.0
2009-09-21 01:45:00,1.6731,1.6731,1.67225,1.6725,179200000.0
2009-09-21 01:50:00,1.67245,1.67285,1.67245,1.67285,141800000.0
2009-09-21 01:55:00,1.67285,1.6731,1.6726,1.67305,188000000.0
2009-09-21 02:00:00,1.673,1.6734,1.6729,1.6734,388800000.0
2009-09-21 02:05:00,1.6734,1.67365,1.67325,1.6734,259000000.0
2009-09-21 02:10:00,1.6735,1.6739,1.67325,1.6737,578300000.0
2009-09-21 02:15:00,1.6737,1.6738,1.6734,1.6734,470700000.0
2009-09-21 02:20:00,1.67335,1.6739,1.67325,1.67325,446200000.0
2009-09-21 02:25:00,1.67325,1.6734,1.6732,1.67325,106800000.0
2009-09-21 02:30:00,1.67325,1.6735,1.673,1.6734,159300000.0
2009-09-21 02:35:00,1.67345,1.6735,1.673,1.67305,166700000.0
2009-09-21 02:40:00,1.67305,1.6731,1.6729,1.673,130500000.0
2009-09-21 02:45:00,1.673,1.6736,1.6728,1.67355,265400000.0
2009-09-21 02:50:00,1.67355,1.674,1.67345,1.6737,152200000.0
2009-09-21 02:55:00,1.6737,1.67415,1.6736,1.6739,128900000.0
2009-09-21 03:00:00,1.6739,1.6742,1.6737,1.6742,153500000.0
2009-09-21 03:05:00,1.67425,1.67425,1.67375,1.6742,255500000.0
2009-09-21 03:10:00,1.6742,1.67505,1.67415,1.6745,357900000.0
2009-09-21 03:15:00,1.6744,1.67485,1.67435,1.67485,381300000.0
2009-09-21 03:20:00,1.67485,1.67555,1.6748,1.6749,401600000.0
2009-09-21 03:25:00,1.675,1.675,1.6745,1.67465,302800000.0
2009-09-21 03:30:00,1.6746,1.6749,1.67415,1.6749,453000000.0
2009-09-21 03:35:00,1.6749,1.67515,1.6744,1.67475,289600000.0
2009-09-21 03:40:00,1.6748,1.6749,1.6744,1.67455,229300000.0
2009-09-21 03:45:00,1.6746,1.67465,1.67415,1.67435,277000000.0
2009-09-21 03:50:00,1.6743,1.67475,1.67365,1.6737,307200000.0
2009-09-21 03:55:00,1.6737,1.6741,1.6735,1.6736,378200000.0
2009-09-21 04:00:00,1.67325,1.6735,1.6729,1.67335,461300000.0
2009-09-21 04:05:00,1.67335,1.67345,1.67275,1.67275,207200000.0
2009-09-21 04:10:00,1.67275,1.6731,1.6727,1.6728,202200000.0
2009-09-21 04:15:00,1.6728,1.67285,1.6723,1.6728,370500000.0
2009-09-21 04:20:00,1.67265,1.6737,1.6724,1.67325,374500000.0
2009-09-21 04:25:00,1.6733,1.6735,1.67305,1.6734,193200000.0
2009-09-21 04:30:00,1.6735,1.6735,1.673,1.6734,64600000.0
2009-09-21 04:35:00,1.67345,1.67405,1.6727,1.6727,193800000.0
2009-09-21 04:40:00,1.67275,1.6734,1.67275,1.6734,179500000.0
2009-09-21 04:45:00,1.6734,1.6734,1.67295,1.67305,221000000.0
2009-09-21 04:50:00,1.67305,1.6732,1.6728,1.6732,114800000.0
2009-09-21 04:55:00,1.6732,1.67345,1.67285,1.6733,160400000.0
2009-09-21 05:00:00,1.6733,1.67345,1.67315,1.67335,52000000.0
2009-09-21 05:05:00,1.67345,1.6735,1.6732,1.6734,132200000.0
2009-09-21 05:10:00,1.67345,1.67395,1.67345,1.6738,105000000.0
2009-09-21 05:15:00,1.67375,1.67385,1.6736,1.6738,164000000.0
2009-09-21 05:20:00,1.6738,1.67385,1.67355,1.6736,114600000.0
2009-09-21 05:25:00,1.67365,1.6741,1.6734,1.6741,366000000.0
2009-09-21 05:30:00,1.67415,1.67415,1.67325,1.6734,268200000.0
2009-09-21 05:35:00,1.6734,1.67395,1.6733,1.6735,178600000.0
2009-09-21 05:40:00,1.6735,1.6737,1.6733,1.67355,264800000.0
2009-09-21 05:45:00,1.67355,1.6742,1.6735,1.674,134000000.0
2009-09-21 05:50:00,1.6739,1.6746,1.67385,1.674,494600000.0
2009-09-21 05:55:00,1.674,1.67415,1.6735,1.6735,454200000.0
2009-09-21 06:00:00,1.6735,1.67395,1.67335,1.67355,474100000.0
2009-09-21 06:05:00,1.6736,1.6736,1.6731,1.6732,427000000.0
2009-09-21 06:10:00,1.67315,1.6735,1.6731,1.6732,366600000.0
2009-09-21 06:15:00,1.6732,1.6739,1.6729,1.67375,514200000.0
2009-09-21 06:20:00,1.6738,1.6738,1.6731,1.6733,226600000.0
2009-09-21 06:25:00,1.6733,1.6738,1.67315,1.6735,193400000.0
2009-09-21 06:30:00,1.67345,1.6736,1.67305,1.67355,127600000.0
2009-09-21 06:35:00,1.67365,1.6738,1.67345,1.67355,356400000.0
2009-09-21 06:40:00,1.6735,1.67375,1.67345,1.67365,245200000.0
2009-09-21 06:45:00,1.67365,1.67365,1.6734,1.67355,147800000.0
2009-09-21 06:50:00,1.67355,1.6736,1.67315,1.67315,173000000.0
2009-09-21 06:55:00,1.67315,1.6732,1.67275,1.6729,81600000.0
2009-09-21 07:00:00,1.6729,1.67335,1.67285,1.6733,112100000.0
2009-09-21 07:05:00,1.67335,1.674,1.67325,1.67345,408100000.0
2009-09-21 07:10:00,1.6734,1.67395,1.673,1.673,572500000.0
2009-09-21 07:15:00,1.673,1.67345,1.6723,1.67275,683600000.0
2009-09-21 07:20:00,1.67275,1.67285,1.67195,1.67225,609700000.0
2009-09-21 07:25:00,1.67225,1.67225,1.6718,1.672,355800000.0
2009-09-21 07:30:00,1.672,1.6727,1.67195,1.67245,327700000.0
2009-09-21 07:35:00,1.67245,1.67315,1.6721,1.67285,348000000.0
2009-09-21 07:40:00,1.6726,1.6731,1.67165,1.67215,525300000.0
2009-09-21 07:45:00,1.6721,1.67255,1.6719,1.6722,600600000.0
2009-09-21 07:50:00,1.67225,1.6725,1.67115,1.67125,507400000.0
2009-09-21 07:55:00,1.67135,1.6719,1.67085,1.6709,644300000.0
2009-09-21 08:00:00,1.6708,1.6714,1.66975,1.6707,425000000.0
2009-09-21 08:05:00,1.67065,1.67195,1.6706,1.67135,450600000.0
2009-09-21 08:10:00,1.6714,1.67275,1.67125,1.6713,548400000.0
2009-09-21 08:15:00,1.6713,1.67145,1.6677,1.67025,801900000.0
2009-09-21 08:20:00,1.6702,1.6702,1.66835,1.66885,677400000.0
2009-09-21 08:25:00,1.66885,1.66975,1.66845,1.66935,801000000.0
2009-09-21 08:30:00,1.6693,1.66995,1.6685,1.6685,946200000.0
2009-09-21 08:35:00,1.66855,1.6702,1.6685,1.6694,1293900000.0
2009-09-21 08:40:00,1.6694,1.67105,1.66905,1.6704,1291200000.0
2009-09-21 08:45:00,1.6704,1.6714,1.67005,1.6712,848700000.0
2009-09-21 08:50:00,1.67115,1.67125,1.6705,1.67115,897600000.0
2009-09-21 08:55:00,1.67115,1.6713,1.6701,1.6703,789000000.0
2009-09-21 09:00:00,1.6703,1.67155,1.66995,1.6715,1044000000.0
2009-09-21 09:05:00,1.67145,1.67265,1.67085,1.6724,1100400000.0
2009-09-21 09:10:00,1.6724,1.6737,1.6724,1.6731,1185900000.0
2009-09-21 09:15:00,1.67315,1.67315,1.67225,1.6723,903700000.0
2009-09-21 09:20:00,1.6723,1.67265,1.672,1.67265,700500000.0
2009-09-21 09:25:00,1.6726,1.6729,1.67125,1.6716,967500000.0
2009-09-21 09:30:00,1.6716,1.67245,1.67155,1.6723,596600000.0
2009-09-21 09:35:00,1.67235,1.67365,1.6723,1.6729,1140800000.0
2009-09-21 09:40:00,1.67285,1.67325,1.67235,1.67255,972500000.0
2009-09-21 09:45:00,1.6725,1.6731,1.67235,1.67305,834000000.0
2009-09-21 09:50:00,1.67305,1.67345,1.6727,1.67315,752300000.0
2009-09-21 09:55:00,1.67315,1.6743,1.6731,1.67325,1198300000.0
2009-09-21 10:00:00,1.6732,1.67415,1.6732,1.6739,1211300000.0
2009-09-21 10:05:00,1.6739,1.67455,1.6736,1.67435,913000000.0
2009-09-21 10:10:00,1.67435,1.6744,1.67285,1.67295,1044400000.0
2009-09-21 10:15:00,1.67295,1.6731,1.67215,1.6722,841200000.0
2009-09-21 10:20:00,1.6722,1.67275,1.6716,1.6727,731800000.0
2009-09-21 10:25:00,1.6727,1.67345,1.67235,1.6731,736900000.0
2009-09-21 10:30:00,1.67305,1.6741,1.673,1.6739,884900000.0
2009-09-21 10:35:00,1.6739,1.6748,1.6735,1.6741,929500000.0
2009-09-21 10:40:00,1.6741,1.67445,1.67335,1.67345,870800000.0
2009-09-21 10:45:00,1.6734,1.67365,1.6731,1.6735,760800000.0
2009-09-21 10:50:00,1.6735,1.6735,1.67205,1.67255,903700000.0
2009-09-21 10:55:00,1.67255,1.67275,1.67175,1.6718,928900000.0
2009-09-21 11:00:00,1.6718,1.67315,1.67175,1.67275,676900000.0
2009-09-21 11:05:00,1.67275,1.6735,1.67265,1.6729,822800000.0
2009-09-21 11:10:00,1.67265,1.67355,1.6726,1.6732,922400000.0
2009-09-21 11:15:00,1.67325,1.67375,1.67255,1.67255,848900000.0
2009-09-21 11:20:00,1.67255,1.6732,1.6725,1.6731,852200000.0
2009-09-21 11:25:00,1.6731,1.6733,1.67285,1.67315,824700000.0
2009-09-21 11:30:00,1.67325,1.67345,1.673,1.6733,824500000.0
2009-09-21 11:35:00,1.6733,1.6737,1.6727,1.6729,498300000.0
2009-09-21 11:40:00,1.6729,1.67295,1.67225,1.6726,678900000.0
2009-09-21 11:45:00,1.6727,1.6737,1.6726,1.67365,741100000.0
2009-09-21 11:50:00,1.67365,1.67395,1.6731,1.67395,769700000.0
2009-09-21 11:55:00,1.674,1.6744,1.67345,1.674,993600000.0
2009-09-21 12:00:00,1.6739,1.6751,1.6736,1.6749,552100000.0
2009-09-21 12:05:00,1.67475,1.6758,1.67475,1.67535,811700000.0
2009-09-21 12:10:00,1.67535,1.67665,1.67505,1.67605,1300900000.0
2009-09-21 12:15:00,1.67605,1.67725,1.6759,1.6767,912500000.0
2009-09-21 12:20:00,1.67665,1.67695,1.67605,1.67605,836300000.0
2009-09-21 12:25:00,1.676,1.67645,1.67575,1.67595,667200000.0
2009-09-21 12:30:00,1.67595,1.676,1.67535,1.6758,766100000.0
2009-09-21 12:35:00,1.6758,1.67595,1.67545,1.6758,546300000.0
2009-09-21 12:40:00,1.6758,1.6764,1.67535,1.67625,691400000.0
2009-09-21 12:45:00,1.67625,1.6773,1.67575,1.67665,711300000.0
2009-09-21 12:50:00,1.6767,1.67675,1.6758,1.67605,919700000.0
2009-09-21 12:55:00,1.67615,1.6771,1.67605,1.677,736800000.0
2009-09-21 13:00:00,1.677,1.6771,1.67565,1.6757,555600000.0
2009-09-21 13:05:00,1.6757,1.67585,1.67515,1.6752,738300000.0
2009-09-21 13:10:00,1.67515,1.67565,1.67495,1.67515,495500000.0
2009-09-21 13:15:00,1.67515,1.6753,1.6749,1.6749,300700000.0
2009-09-21 13:20:00,1.67495,1.6752,1.67485,1.67495,235900000.0
2009-09-21 13:25:00,1.67495,1.67515,1.67485,1.6749,297400000.0
2009-09-21 13:30:00,1.6749,1.6751,1.67435,1.6747,745600000.0
2009-09-21 13:35:00,1.67465,1.6754,1.6745,1.6752,561600000.0
2009-09-21 13:40:00,1.6752,1.6753,1.67405,1.67425,634500000.0
2009-09-21 13:45:00,1.67425,1.6745,1.67385,1.67415,527800000.0
2009-09-21 13:50:00,1.67405,1.6743,1.6736,1.6738,685100000.0
2009-09-21 13:55:00,1.67395,1.67405,1.6735,1.67375,565900000.0
2009-09-21 14:00:00,1.67375,1.6744,1.6736,1.6744,835300000.0
2009-09-21 14:05:00,1.6743,1.6745,1.6741,1.6743,584500000.0
2009-09-21 14:10:00,1.6743,1.6748,1.6742,1.6748,675300000.0
2009-09-21 14:15:00,1.67485,1.6763,1.67415,1.67545,1121600000.0
2009-09-21 14:20:00,1.6751,1.6768,1.675,1.6767,1671000000.0
2009-09-21 14:25:00,1.6767,1.6777,1.6763,1.67665,1303400000.0
2009-09-21 14:30:00,1.67675,1.6774,1.6763,1.6768,1184800000.0
2009-09-21 14:35:00,1.67685,1.6776,1.67675,1.6774,1077600000.0
2009-09-21 14:40:00,1.6774,1.67855,1.67735,1.67835,1092700000.0
2009-09-21 14:45:00,1.67815,1.67845,1.6777,1.67775,945900000.0
2009-09-21 14:50:00,1.67775,1.67805,1.67725,1.6777,903500000.0
2009-09-21 14:55:00,1.6777,1.67815,1.6776,1.67805,685200000.0
2009-09-21 15:00:00,1.6781,1.6788,1.6775,1.6786,791300000.0
2009-09-21 15:05:00,1.6787,1.6788,1.67825,1.67855,643700000.0
2009-09-21 15:10:00,1.67855,1.6787,1.6782,1.6784,1136200000.0
2009-09-21 15:15:00,1.67845,1.67915,1.6784,1.67885,1168700000.0
2009-09-21 15:20:00,1.67885,1.6793,1.67875,1.67905,717300000.0
2009-09-21 15:25:00,1.67905,1.67905,1.67845,1.67855,681400000.0
2009-09-21 15:30:00,1.67855,1.67915,1.6784,1.67875,879300000.0
2009-09-21 15:35:00,1.6788,1.679,1.67835,1.67875,833700000.0
2009-09-21 15:40:00,1.67885,1.67905,1.677,1.677,1017000000.0
2009-09-21 15:45:00,1.67705,1.6778,1.67665,1.6772,1318500000.0
2009-09-21 15:50:00,1.67715,1.67725,1.6765,1.67685,1092300000.0
2009-09-21 15:55:00,1.6768,1.67755,1.6765,1.67665,1391000000.0
2009-09-21 16:00:00,1.67665,1.6776,1.6765,1.67665,1413800000.0
2009-09-21 16:05:00,1.67675,1.6772,1.67645,1.67665,832500000.0
2009-09-21 16:10:00,1.6766,1.6769,1.6763,1.6763,898700000.0
2009-09-21 16:15:00,1.6763,1.67735,1.67625,1.67665,1029500000.0
2009-09-21 16:20:00,1.67665,1.677,1.676,1.6763,832900000.0
2009-09-21 16:25:00,1.67625,1.6766,1.67555,1.6761,997800000.0
2009-09-21 16:30:00,1.6761,1.67615,1.6751,1.67535,869900000.0
2009-09-21 16:35:00,1.6753,1.6755,1.67395,1.6741,1489700000.0
2009-09-21 16:40:00,1.6741,1.67465,1.67405,1.6742,937300000.0
2009-09-21 16:45:00,1.67425,1.6751,1.67385,1.6745,817200000.0
2009-09-21 16:50:00,1.67455,1.67545,1.6743,1.6751,999400000.0
2009-09-21 16:55:00,1.6751,1.67525,1.67445,1.67475,886000000.0
2009-09-21 17:00:00,1.6747,1.6753,1.67435,1.67435,843600000.0
2009-09-21 17:05:00,1.6743,1.67475,1.6738,1.67415,939000000.0
2009-09-21 17:10:00,1.67415,1.67515,1.6739,1.67465,1160400000.0
2009-09-21 17:15:00,1.6748,1.67485,1.6733,1.67365,1075500000.0
2009-09-21 17:20:00,1.67365,1.6741,1.6728,1.67315,927200000.0
2009-09-21 17:25:00,1.67315,1.67355,1.67265,1.6734,669500000.0
2009-09-21 17:30:00,1.67335,1.67445,1.6727,1.6742,1081900000.0
2009-09-21 17:35:00,1.67425,1.67465,1.67395,1.67415,1192700000.0
2009-09-21 17:40:00,1.67415,1.6752,1.67405,1.675,1003200000.0
2009-09-21 17:45:00,1.67505,1.67535,1.67425,1.6745,816000000.0
2009-09-21 17:50:00,1.6744,1.67445,1.6737,1.67375,706000000.0
2009-09-21 17:55:00,1.67385,1.6741,1.67365,1.6741,617100000.0
2009-09-21 18:00:00,1.67405,1.67455,1.67385,1.6739,622900000.0
2009-09-21 18:05:00,1.6739,1.67465,1.6737,1.67435,816500000.0
2009-09-21 18:10:00,1.67435,1.67445,1.67395,1.67405,679800000.0
2009-09-21 18:15:00,1.674,1.67445,1.67345,1.67445,536100000.0
2009-09-21 18:20:00,1.67445,1.67445,1.67355,1.6739,761500000.0
2009-09-21 18:25:00,1.67385,1.67405,1.67355,1.6739,639800000.0
2009-09-21 18:30:00,1.6739,1.6744,1.67355,1.67425,598200000.0
2009-09-21 18:35:00,1.67425,1.6747,1.67415,1.67455,750800000.0
2009-09-21 18:40:00,1.67455,1.67485,1.67445,1.67485,755400000.0
2009-09-21 18:45:00,1.67475,1.67475,1.67425,1.6744,457000000.0
2009-09-21 18:50:00,1.67435,1.67465,1.67345,1.67355,652100000.0
2009-09-21 18:55:00,1.6736,1.67375,1.67315,1.67315,706500000.0
2009-09-21 19:00:00,1.6732,1.67325,1.67235,1.6725,552800000.0
2009-09-21 19:05:00,1.6725,1.67285,1.6724,1.67285,729100000.0
2009-09-21 19:10:00,1.67275,1.6732,1.6725,1.67275,620400000.0
2009-09-21 19:15:00,1.67275,1.67275,1.672,1.6722,400500000.0
2009-09-21 19:20:00,1.67215,1.67235,1.6717,1.6721,674700000.0
2009-09-21 19:25:00,1.6721,1.67235,1.67175,1.67225,704200000.0
2009-09-21 19:30:00,1.67225,1.67245,1.672,1.6721,563800000.0
2009-09-21 19:35:00,1.6721,1.6723,1.6719,1.67195,425700000.0
2009-09-21 19:40:00,1.672,1.67225,1.6716,1.67215,592300000.0
2009-09-21 19:45:00,1.67215,1.67295,1.6719,1.67295,456000000.0
2009-09-21 19:50:00,1.67295,1.67305,1.6725,1.67255,208300000.0
2009-09-21 19:55:00,1.67265,1.6729,1.67175,1.67175,507800000.0
2009-09-21 20:00:00,1.67175,1.6722,1.6717,1.67175,441600000.0
2009-09-21 20:05:00,1.6718,1.672,1.67145,1.6716,454700000.0
2009-09-21 20:10:00,1.67165,1.6727,1.67165,1.6726,848600000.0
2009-09-21 20:15:00,1.6726,1.6726,1.6719,1.67235,434900000.0
2009-09-21 20:20:00,1.6724,1.6725,1.67205,1.67225,649000000.0
2009-09-21 20:25:00,1.6722,1.6723,1.67185,1.67185,965500000.0
2009-09-21 20:30:00,1.67185,1.6722,1.67175,1.67205,505200000.0
2009-09-21 20:35:00,1.6721,1.6723,1.6717,1.67185,753500000.0
2009-09-21 20:40:00,1.67185,1.6723,1.6717,1.6719,642000000.0
2009-09-21 20:45:00,1.67185,1.6719,1.6713,1.67135,572900000.0
2009-09-21 20:50:00,1.67135,1.67175,1.67125,1.6717,769000000.0
2009-09-21 20:55:00,1.67175,1.67225,1.6716,1.6721,1026200000.0
2009-09-21 21:00:00,1.6721,1.6725,1.6719,1.672,806000000.0
2009-09-21 21:05:00,1.672,1.6722,1.6716,1.6717,236200000.0
2009-09-21 21:10:00,1.67175,1.6722,1.67145,1.67205,262700000.0
2009-09-21 21:15:00,1.67215,1.67245,1.6718,1.6718,673600000.0
2009-09-21 21:20:00,1.6718,1.67275,1.6718,1.67265,574700000.0
2009-09-21 21:25:00,1.67265,1.67345,1.67265,1.673,739600000.0
2009-09-21 21:30:00,1.673,1.67335,1.67275,1.6731,607900000.0
2009-09-21 21:35:00,1.67315,1.6733,1.6727,1.6732,595200000.0
2009-09-21 21:40:00,1.6732,1.67335,1.6723,1.67245,436600000.0
2009-09-21 21:45:00,1.67245,1.67265,1.672,1.6726,583100000.0
2009-09-21 21:50:00,1.6726,1.67315,1.6726,1.6731,322300000.0
2009-09-21 21:55:00,1.67305,1.6735,1.6727,1.6735,724500000.0
2009-09-21 22:00:00,1.6735,1.67375,1.67345,1.67345,181100000.0
2009-09-21 22:05:00,1.67345,1.67365,1.673,1.6734,290700000.0
2009-09-21 22:10:00,1.6734,1.6734,1.673,1.67315,292200000.0
2009-09-21 22:15:00,1.67315,1.67315,1.67275,1.67285,233200000.0
2009-09-21 22:20:00,1.67285,1.6731,1.67275,1.67275,313560000.0
2009-09-21 22:25:00,1.67275,1.6731,1.67275,1.67305,215600000.0
2009-09-21 22:30:00,1.67305,1.67315,1.67275,1.67295,148600000.0
2009-09-21 22:35:00,1.673,1.67335,1.67285,1.6731,133200000.0
2009-09-21 22:40:00,1.6731,1.67375,1.673,1.6735,239100000.0
2009-09-21 22:45:00,1.6735,1.6738,1.67325,1.67365,187300000.0
2009-09-21 22:50:00,1.67375,1.67385,1.6733,1.6735,182400000.0
2009-09-21 22:55:00,1.67345,1.67385,1.67295,1.67375,213600000.0
2009-09-21 23:00:00,1.6733,1.674,1.6731,1.6738,151700000.0
2009-09-21 23:05:00,1.6738,1.67395,1.6734,1.6738,61000000.0
2009-09-21 23:10:00,1.67365,1.6738,1.67365,1.67375,35000000.0
2009-09-21 23:15:00,1.6737,1.674,1.67355,1.6737,144600000.0
2009-09-21 23:20:00,1.6737,1.67405,1.67365,1.67395,129400000.0
2009-09-21 23:25:00,1.67395,1.6741,1.6736,1.6739,185200000.0
2009-09-21 23:30:00,1.67385,1.674,1.6736,1.67375,142500000.0
2009-09-21 23:35:00,1.67385,1.67385,1.6735,1.67355,51000000.0
2009-09-21 23:40:00,1.6736,1.6737,1.67325,1.67325,81900000.0
2009-09-21 23:45:00,1.6733,1.6735,1.6731,1.67335,120400000.0
2009-09-21 23:50:00,1.67315,1.6734,1.67285,1.67285,54900000.0
2009-09-21 23:55:00,1.67285,1.6733,1.67285,1.67325,109000000.0
2009-09-22 00:00:00,1.6732,1.6732,1.67295,1.6731,90400000.0
2009-09-22 00:05:00,1.67305,1.67345,1.67305,1.67325,422300000.0
2009-09-22 00:10:00,1.6733,1.6738,1.67325,1.67375,331500000.0
2009-09-22 00:15:00,1.6737,1.67395,1.67365,1.67375,83800000.0
2009-09-22 00:20:00,1.67375,1.67375,1.67335,1.6734,88300000.0
2009-09-22 00:25:00,1.67345,1.6738,1.67309,1.67335,200100000.0
2009-09-22 00:30:00,1.67335,1.6739,1.67305,1.6738,432300000.0
2009-09-22 00:35:00,1.67335,1.6738,1.67315,1.6734,282800000.0
2009-09-22 00:40:00,1.67355,1.674,1.67355,1.67385,128600000.0
2009-09-22 00:45:00,1.6739,1.6741,1.6734,1.6736,236800000.0
2009-09-22 00:50:00,1.6736,1.67365,1.6734,1.6735,126400000.0
2009-09-22 00:55:00,1.67345,1.6738,1.67325,1.6735,262100000.0
2009-09-22 01:00:00,1.67355,1.6736,1.67335,1.67345,234500000.0
2009-09-22 01:05:00,1.6735,1.6737,1.67335,1.67345,235500000.0
2009-09-22 01:10:00,1.67345,1.67375,1.6734,1.67365,209600000.0
2009-09-22 01:15:00,1.6736,1.67365,1.67345,1.6736,142400000.0
2009-09-22 01:20:00,1.6736,1.67375,1.67355,1.67355,34900000.0
2009-09-22 01:25:00,1.67355,1.67355,1.67295,1.6731,57200000.0
2009-09-22 01:30:00,1.6731,1.67355,1.6731,1.67325,247800000.0
2009-09-22 01:35:00,1.6732,1.6733,1.67285,1.67315,260600000.0
2009-09-22 01:40:00,1.67305,1.67355,1.67295,1.67305,306300000.0
2009-09-22 01:45:00,1.67305,1.67335,1.6728,1.6733,214700000.0
2009-09-22 01:50:00,1.67335,1.6737,1.6733,1.6735,202300000.0
2009-09-22 01:55:00,1.67365,1.67375,1.6731,1.6735,198900000.0
2009-09-22 02:00:00,1.6735,1.67395,1.67325,1.67385,264200000.0
2009-09-22 02:05:00,1.67385,1.67405,1.67345,1.6739,316000000.0
2009-09-22 02:10:00,1.67395,1.67405,1.67375,1.6738,281000000.0
2009-09-22 02:15:00,1.6738,1.6743,1.67355,1.6742,273200000.0
2009-09-22 02:20:00,1.6742,1.6744,1.67325,1.6734,250000000.0
2009-09-22 02:25:00,1.6734,1.674,1.6733,1.6736,327200000.0
2009-09-22 02:30:00,1.6736,1.67415,1.67345,1.6741,227400000.0
2009-09-22 02:35:00,1.6741,1.67435,1.67335,1.6738,368200000.0
2009-09-22 02:40:00,1.67365,1.6738,1.67305,1.6737,397400000.0
2009-09-22 02:45:00,1.6737,1.6739,1.673,1.67325,553800000.0
2009-09-22 02:50:00,1.6731,1.6734,1.673,1.6733,324600000.0
2009-09-22 02:55:00,1.6733,1.6733,1.673,1.67315,150800000.0
2009-09-22 03:00:00,1.6732,1.67345,1.6731,1.67335,253600000.0
2009-09-22 03:05:00,1.67325,1.67345,1.67305,1.6733,323900000.0
2009-09-22 03:10:00,1.6733,1.67345,1.67215,1.6727,452900000.0
2009-09-22 03:15:00,1.6728,1.6728,1.6723,1.6724,537500000.0
2009-09-22 03:20:00,1.6724,1.67265,1.6724,1.6726,302700000.0
2009-09-22 03:25:00,1.6726,1.67275,1.6724,1.67245,196800000.0
2009-09-22 03:30:00,1.6725,1.67255,1.67205,1.67225,520100000.0
2009-09-22 03:35:00,1.67225,1.6726,1.672,1.67235,371000000.0
2009-09-22 03:40:00,1.67235,1.67285,1.67215,1.67245,441300000.0
2009-09-22 03:45:00,1.67245,1.67265,1.67205,1.6726,421500000.0
2009-09-22 03:50:00,1.6726,1.6726,1.67235,1.67245,166400000.0
2009-09-22 03:55:00,1.67245,1.6732,1.6723,1.6732,341200000.0
2009-09-22 04:00:00,1.67315,1.6732,1.67255,1.6732,479800000.0
2009-09-22 04:05:00,1.67325,1.6738,1.67305,1.67305,253600000.0
2009-09-22 04:10:00,1.673,1.6733,1.6729,1.6731,410000000.0
2009-09-22 04:15:00,1.6731,1.6738,1.67275,1.67375,291200000.0
2009-09-22 04:20:00,1.67375,1.6738,1.67325,1.67345,194200000.0
2009-09-22 04:25:00,1.67345,1.6737,1.67345,1.67355,143200000.0
2009-09-22 04:30:00,1.67355,1.6738,1.6735,1.6736,179600000.0
2009-09-22 04:35:00,1.67355,1.6737,1.67315,1.6732,193800000.0
2009-09-22 04:40:00,1.6732,1.67335,1.67265,1.6728,200400000.0
2009-09-22 04:45:00,1.6728,1.67305,1.6726,1.6729,201200000.0
2009-09-22 04:50:00,1.6729,1.673,1.6727,1.67275,142800000.0
2009-09-22 04:55:00,1.67275,1.673,1.6725,1.67255,228800000.0
2009-09-22 05:00:00,1.6725,1.67315,1.6724,1.6731,233200000.0
2009-09-22 05:05:00,1.6731,1.6731,1.6725,1.67255,308300000.0
2009-09-22 05:10:00,1.67255,1.67265,1.6723,1.67255,174000000.0
2009-09-22 05:15:00,1.67255,1.6728,1.6724,1.6726,131400000.0
2009-09-22 05:20:00,1.6726,1.67275,1.67225,1.67235,200700000.0
2009-09-22 05:25:00,1.6722,1.6723,1.672,1.67215,353700000.0
2009-09-22 05:30:00,1.67215,1.6725,1.67215,1.67235,191800000.0
2009-09-22 05:35:00,1.67225,1.67245,1.672,1.67215,319300000.0
2009-09-22 05:40:00,1.67215,1.6724,1.6721,1.67215,355500000.0
2009-09-22 05:45:00,1.6722,1.67235,1.6717,1.6718,251100000.0
2009-09-22 05:50:00,1.6718,1.67215,1.67155,1.6721,287400000.0
2009-09-22 05:55:00,1.6721,1.6723,1.67195,1.6722,145100000.0
2009-09-22 06:00:00,1.67225,1.6723,1.67205,1.6721,205600000.0
2009-09-22 06:05:00,1.67215,1.6724,1.67195,1.6722,170800000.0
2009-09-22 06:10:00,1.6722,1.67245,1.6721,1.6721,130900000.0
2009-09-22 06:15:00,1.67215,1.67225,1.6721,1.67215,117600000.0
2009-09-22 06:20:00,1.67205,1.67255,1.6714,1.67175,224800000.0
2009-09-22 06:25:00,1.67175,1.6722,1.67155,1.67205,318600000.0
2009-09-22 06:30:00,1.6721,1.6723,1.6715,1.6716,280200000.0
2009-09-22 06:35:00,1.67155,1.67195,1.67145,1.67195,162800000.0
2009-09-22 06:40:00,1.6719,1.67195,1.67165,1.6719,155200000.0
2009-09-22 06:45:00,1.67195,1.67205,1.6714,1.6717,271400000.0
2009-09-22 06:50:00,1.6717,1.6718,1.67155,1.6718,219700000.0
2009-09-22 06:55:00,1.67175,1.672,1.67175,1.67185,163400000.0
2009-09-22 07:00:00,1.67185,1.672,1.67175,1.6718,89600000.0
2009-09-22 07:05:00,1.67175,1.67185,1.67105,1.67125,254600000.0
2009-09-22 07:10:00,1.6713,1.67145,1.67105,1.6713,375300000.0
2009-09-22 07:15:00,1.67135,1.67165,1.67135,1.6715,417600000.0
2009-09-22 07:20:00,1.67145,1.6717,1.6711,1.67135,255000000.0
2009-09-22 07:25:00,1.67135,1.67165,1.6712,1.6713,165800000.0
2009-09-22 07:30:00,1.6713,1.67165,1.67115,1.67155,287800000.0
2009-09-22 07:35:00,1.6716,1.67195,1.67125,1.67175,378000000.0
2009-09-22 07:40:00,1.6719,1.67245,1.67175,1.67245,336200000.0
2009-09-22 07:45:00,1.6724,1.67245,1.67205,1.6721,426000000.0
2009-09-22 07:50:00,1.6723,1.67245,1.67175,1.6721,358000000.0
2009-09-22 07:55:00,1.6721,1.6722,1.6715,1.67165,431500000.0
2009-09-22 08:00:00,1.67165,1.6722,1.6711,1.672,437900000.0
2009-09-22 08:05:00,1.672,1.67215,1.6713,1.6713,423600000.0
2009-09-22 08:10:00,1.6713,1.67295,1.67115,1.67285,382400000.0
2009-09-22 08:15:00,1.6728,1.6751,1.67235,1.67415,605300000.0
2009-09-22 08:20:00,1.67415,1.67595,1.6735,1.67505,683600000.0
2009-09-22 08:25:00,1.67505,1.67505,1.674,1.6742,881400000.0
2009-09-22 08:30:00,1.67415,1.67555,1.67395,1.67535,991600000.0
2009-09-22 08:35:00,1.67545,1.6756,1.6741,1.6744,783100000.0
2009-09-22 08:40:00,1.67445,1.67445,1.67355,1.67405,869400000.0
2009-09-22 08:45:00,1.674,1.6747,1.67365,1.67455,679200000.0
2009-09-22 08:50:00,1.67455,1.67475,1.67385,1.67465,714900000.0
2009-09-22 08:55:00,1.6747,1.67475,1.6738,1.674,671000000.0
2009-09-22 09:00:00,1.67395,1.67405,1.67275,1.67305,575300000.0
2009-09-22 09:05:00,1.67315,1.6737,1.67265,1.6734,787200000.0
2009-09-22 09:10:00,1.6734,1.67395,1.67335,1.6735,598500000.0
2009-09-22 09:15:00,1.6735,1.674,1.673,1.6735,795100000.0
2009-09-22 09:20:00,1.67355,1.67385,1.6725,1.67275,915000000.0
2009-09-22 09:25:00,1.67275,1.67275,1.6699,1.6701,1000900000.0
2009-09-22 09:30:00,1.6701,1.6707,1.6695,1.66975,849300000.0
2009-09-22 09:35:00,1.6698,1.66985,1.66835,1.6688,1003500000.0
2009-09-22 09:40:00,1.6688,1.66895,1.6678,1.6679,770900000.0
2009-09-22 09:45:00,1.6679,1.66895,1.6678,1.6683,853200000.0
2009-09-22 09:50:00,1.6682,1.6702,1.6682,1.66915,1012600000.0
2009-09-22 09:55:00,1.6691,1.66945,1.66845,1.66875,950400000.0
2009-09-22 10:00:00,1.66885,1.66925,1.6685,1.66915,1038200000.0
2009-09-22 10:05:00,1.6691,1.66915,1.66815,1.6683,812100000.0
2009-09-22 10:10:00,1.66835,1.6687,1.66755,1.66755,820000000.0
2009-09-22 10:15:00,1.6676,1.66845,1.6675,1.66825,834700000.0
2009-09-22 10:20:00,1.66825,1.6712,1.6677,1.67115,1106500000.0
2009-09-22 10:25:00,1.67115,1.6724,1.6711,1.67205,1167300000.0
2009-09-22 10:30:00,1.67205,1.6737,1.67165,1.6737,1069400000.0
2009-09-22 10:35:00,1.67375,1.6742,1.67285,1.6734,1061200000.0
2009-09-22 10:40:00,1.6733,1.6735,1.6721,1.6723,870400000.0
2009-09-22 10:45:00,1.6723,1.67345,1.6722,1.6729,823100000.0
2009-09-22 10:50:00,1.67285,1.6735,1.6725,1.6727,937100000.0
2009-09-22 10:55:00,1.67255,1.6737,1.67255,1.6729,970200000.0
2009-09-22 11:00:00,1.6729,1.67305,1.6718,1.6723,793400000.0
2009-09-22 11:05:00,1.67235,1.6725,1.67095,1.67165,686600000.0
2009-09-22 11:10:00,1.67155,1.67195,1.6711,1.6713,701400000.0
2009-09-22 11:15:00,1.6713,1.6722,1.67125,1.67175,651500000.0
2009-09-22 11:20:00,1.6717,1.67195,1.67135,1.6717,608300000.0
2009-09-22 11:25:00,1.6717,1.6718,1.67095,1.67115,528800000.0
2009-09-22 11:30:00,1.67115,1.67145,1.67105,1.6713,460400000.0
2009-09-22 11:35:00,1.6713,1.672,1.6699,1.67005,620500000.0
2009-09-22 11:40:00,1.67005,1.67055,1.67,1.67025,508000000.0
2009-09-22 11:45:00,1.6702,1.67055,1.6695,1.67015,1091000000.0
2009-09-22 11:50:00,1.6701,1.67125,1.66995,1.67045,1117700000.0
2009-09-22 11:55:00,1.67045,1.6713,1.66975,1.67075,1032600000.0
2009-09-22 12:00:00,1.67075,1.67105,1.66995,1.67045,1014000000.0
2009-09-22 12:05:00,1.67045,1.67075,1.6701,1.6703,1011100000.0
2009-09-22 12:10:00,1.6704,1.67095,1.67,1.67075,1087600000.0
2009-09-22 12:15:00,1.67075,1.6709,1.67045,1.67065,906700000.0
2009-09-22 12:20:00,1.67065,1.6714,1.67055,1.67125,1152700000.0
2009-09-22 12:25:00,1.67125,1.67145,1.6705,1.67095,750600000.0
2009-09-22 12:30:00,1.6709,1.6712,1.6705,1.67095,683500000.0
2009-09-22 12:35:00,1.67095,1.6712,1.6704,1.6704,611100000.0
2009-09-22 12:40:00,1.6705,1.67125,1.67035,1.67105,523000000.0
2009-09-22 12:45:00,1.67105,1.672,1.67105,1.67165,669600000.0
2009-09-22 12:50:00,1.6716,1.672,1.6708,1.67105,637200000.0
2009-09-22 12:55:00,1.67105,1.67255,1.6709,1.6719,732400000.0
2009-09-22 13:00:00,1.6719,1.67265,1.6718,1.67235,820500000.0
2009-09-22 13:05:00,1.67235,1.67245,1.67155,1.6719,628400000.0
2009-09-22 13:10:00,1.67185,1.6727,1.67145,1.67245,693900000.0
2009-09-22 13:15:00,1.6725,1.6725,1.67115,1.67125,363400000.0
2009-09-22 13:20:00,1.67125,1.67165,1.67105,1.6715,411500000.0
2009-09-22 13:25:00,1.67145,1.6719,1.67125,1.67125,574400000.0
2009-09-22 13:30:00,1.6712,1.67185,1.67105,1.6718,680200000.0
2009-09-22 13:35:00,1.67185,1.6719,1.67115,1.67155,462400000.0
2009-09-22 13:40:00,1.6715,1.6719,1.67115,1.67165,544100000.0
2009-09-22 13:45:00,1.6716,1.6718,1.67095,1.6711,606800000.0
2009-09-22 13:50:00,1.6711,1.6722,1.67105,1.67215,646100000.0
2009-09-22 13:55:00,1.6722,1.6737,1.67205,1.67345,814600000.0
2009-09-22 14:00:00,1.67355,1.6745,1.6734,1.67415,1040800000.0
2009-09-22 14:05:00,1.67415,1.67475,1.67375,1.6738,735400000.0
2009-09-22 14:10:00,1.67385,1.6747,1.6738,1.67425,1066100000.0
2009-09-22 14:15:00,1.67425,1.6744,1.67345,1.6738,629300000.0
2009-09-22 14:20:00,1.67375,1.6745,1.67375,1.67415,860900000.0
2009-09-22 14:25:00,1.67415,1.6748,1.67415,1.67445,731800000.0
2009-09-22 14:30:00,1.67445,1.6746,1.67265,1.6727,946300000.0
2009-09-22 14:35:00,1.6727,1.67305,1.67215,1.6725,948100000.0
2009-09-22 14:40:00,1.67255,1.67255,1.6695,1.66985,1236600000.0
2009-09-22 14:45:00,1.6698,1.6701,1.66925,1.6696,1058300000.0
2009-09-22 14:50:00,1.66965,1.6702,1.66955,1.67015,694600000.0
2009-09-22 14:55:00,1.67015,1.67035,1.6697,1.6699,772200000.0
2009-09-22 15:00:00,1.6699,1.6706,1.66985,1.67045,730500000.0
2009-09-22 15:05:00,1.6704,1.67085,1.67015,1.67035,842000000.0
2009-09-22 15:10:00,1.67035,1.67085,1.67005,1.67015,830600000.0
2009-09-22 15:15:00,1.6702,1.67115,1.66995,1.6711,1003700000.0
2009-09-22 15:20:00,1.6711,1.6714,1.67025,1.67055,901400000.0
2009-09-22 15:25:00,1.67055,1.6713,1.6703,1.67115,784500000.0
2009-09-22 15:30:00,1.67115,1.6718,1.6709,1.67175,874700000.0
2009-09-22 15:35:00,1.67175,1.6727,1.6715,1.67215,1239600000.0
2009-09-22 15:40:00,1.6722,1.6727,1.6721,1.6723,970800000.0
2009-09-22 15:45:00,1.67225,1.67335,1.67215,1.67255,1086600000.0
2009-09-22 15:50:00,1.67255,1.67305,1.6723,1.6727,927000000.0
2009-09-22 15:55:00,1.67285,1.67475,1.67275,1.67425,1177800000.0
2009-09-22 16:00:00,1.67415,1.6743,1.67345,1.674,1271300000.0
2009-09-22 16:05:00,1.67405,1.67425,1.67345,1.67375,1225000000.0
2009-09-22 16:10:00,1.67375,1.674,1.6733,1.6736,1007000000.0
2009-09-22 16:15:00,1.6736,1.6752,1.6735,1.6752,1078100000.0
2009-09-22 16:20:00,1.67505,1.67635,1.67505,1.6753,1136700000.0
2009-09-22 16:25:00,1.6753,1.67555,1.67475,1.675,757700000.0
2009-09-22 16:30:00,1.67505,1.676,1.67485,1.6757,948000000.0
2009-09-22 16:35:00,1.6757,1.67605,1.6751,1.67605,936600000.0
2009-09-22 16:40:00,1.67605,1.67615,1.6754,1.67555,966800000.0
2009-09-22 16:45:00,1.6755,1.67635,1.67535,1.6761,953900000.0
2009-09-22 16:50:00,1.67605,1.67645,1.6758,1.6758,708000000.0
2009-09-22 16:55:00,1.6758,1.67705,1.6758,1.67705,1070900000.0
2009-09-22 17:00:00,1.6771,1.6773,1.6767,1.677,803100000.0
2009-09-22 17:05:00,1.677,1.677,1.67635,1.67635,715700000.0
2009-09-22 17:10:00,1.6763,1.6766,1.6754,1.67565,974600000.0
2009-09-22 17:15:00,1.67565,1.6767,1.67535,1.6766,890600000.0
2009-09-22 17:20:00,1.6768,1.6773,1.67625,1.67715,1065400000.0
2009-09-22 17:25:00,1.6771,1.67735,1.67675,1.67735,854000000.0
2009-09-22 17:30:00,1.67735,1.6777,1.6765,1.6766,825800000.0
2009-09-22 17:35:00,1.6766,1.67685,1.67585,1.67605,925000000.0
2009-09-22 17:40:00,1.67605,1.677,1.6758,1.67655,851700000.0
2009-09-22 17:45:00,1.67655,1.67685,1.67595,1.67675,759500000.0
2009-09-22 17:50:00,1.67675,1.67685,1.67635,1.6764,572400000.0
2009-09-22 17:55:00,1.6764,1.67695,1.67635,1.67655,687300000.0
2009-09-22 18:00:00,1.67655,1.6767,1.6758,1.6759,1056000000.0
2009-09-22 18:05:00,1.67585,1.67615,1.6755,1.67575,923400000.0
2009-09-22 18:10:00,1.67575,1.6759,1.67505,1.67515,983800000.0
2009-09-22 18:15:00,1.67515,1.67535,1.67455,1.67505,693100000.0
2009-09-22 18:20:00,1.67515,1.67535,1.67465,1.67515,780700000.0
2009-09-22 18:25:00,1.67515,1.67545,1.6749,1.6752,831100000.0
2009-09-22 18:30:00,1.6752,1.6753,1.67465,1.67465,783500000.0
2009-09-22 18:35:00,1.67465,1.67525,1.6745,1.6746,842800000.0
2009-09-22 18:40:00,1.6746,1.67485,1.6743,1.6743,659100000.0
2009-09-22 18:45:00,1.67435,1.67475,1.67425,1.67475,791200000.0
2009-09-22 18:50:00,1.67475,1.6748,1.67425,1.6746,983300000.0
2009-09-22 18:55:00,1.6746,1.67515,1.6746,1.675,593700000.0
2009-09-22 19:00:00,1.675,1.6754,1.67495,1.67525,611100000.0
2009-09-22 19:05:00,1.6753,1.67585,1.67515,1.6755,933300000.0
2009-09-22 19:10:00,1.6755,1.67565,1.67495,1.6751,1130800000.0
2009-09-22 19:15:00,1.6751,1.6755,1.67495,1.67535,951700000.0
2009-09-22 19:20:00,1.67535,1.6757,1.6751,1.67535,862000000.0
2009-09-22 19:25:00,1.67535,1.67535,1.6749,1.67515,552800000.0
2009-09-22 19:30:00,1.6752,1.67565,1.6751,1.6755,610900000.0
2009-09-22 19:35:00,1.67545,1.6763,1.67545,1.6759,755600000.0
2009-09-22 19:40:00,1.6759,1.6759,1.6754,1.67555,921300000.0
2009-09-22 19:45:00,1.6756,1.6759,1.67555,1.67565,547700000.0
2009-09-22 19:50:00,1.6757,1.67575,1.6751,1.6751,578600000.0
2009-09-22 19:55:00,1.6751,1.67545,1.67485,1.6752,555700000.0
2009-09-22 20:00:00,1.6752,1.6753,1.6748,1.6748,389300000.0
2009-09-22 20:05:00,1.6748,1.6749,1.6743,1.6745,269800000.0
2009-09-22 20:10:00,1.67445,1.67465,1.6743,1.6746,346300000.0
2009-09-22 20:15:00,1.6746,1.6747,1.6737,1.674,497200000.0
2009-09-22 20:20:00,1.674,1.6744,1.67395,1.674,492900000.0
2009-09-22 20:25:00,1.674,1.6741,1.67365,1.67365,502800000.0
2009-09-22 20:30:00,1.6737,1.67435,1.67355,1.6743,831900000.0
2009-09-22 20:35:00,1.6743,1.6744,1.67395,1.6742,473800000.0
2009-09-22 20:40:00,1.67415,1.67455,1.674,1.67405,576200000.0
2009-09-22 20:45:00,1.67405,1.6743,1.67365,1.674,564100000.0
2009-09-22 20:50:00,1.674,1.67415,1.6737,1.67385,341500000.0
2009-09-22 20:55:00,1.6738,1.67455,1.6738,1.67435,670700000.0
2009-09-22 21:00:00,1.67415,1.67435,1.67395,1.67395,429500000.0
2009-09-22 21:05:00,1.67405,1.6743,1.67395,1.67425,317900000.0
2009-09-22 21:10:00,1.67425,1.6743,1.674,1.67405,751600000.0
2009-09-22 21:15:00,1.67405,1.67435,1.674,1.6741,614000000.0
2009-09-22 21:20:00,1.6741,1.6749,1.67405,1.6747,709900000.0
2009-09-22 21:25:00,1.6747,1.67475,1.67435,1.6747,538600000.0
2009-09-22 21:30:00,1.6747,1.6749,1.67435,1.67475,478100000.0
2009-09-22 21:35:00,1.67475,1.6748,1.6743,1.67445,529500000.0
2009-09-22 21:40:00,1.67445,1.67475,1.6743,1.6747,741900000.0
2009-09-22 21:45:00,1.6747,1.67495,1.67405,1.6744,420500000.0
2009-09-22 21:50:00,1.6744,1.6751,1.6743,1.6747,616200000.0
2009-09-22 21:55:00,1.67465,1.6754,1.67455,1.67515,893400000.0
2009-09-22 22:00:00,1.67505,1.67505,1.67415,1.6743,367300000.0
2009-09-22 22:05:00,1.6743,1.6748,1.67415,1.6743,184100000.0
2009-09-22 22:10:00,1.67425,1.67455,1.67425,1.67445,179400000.0
2009-09-22 22:15:00,1.67445,1.67445,1.6741,1.6743,236100000.0
2009-09-22 22:20:00,1.67435,1.67435,1.6739,1.6743,132300000.0
2009-09-22 22:25:00,1.6743,1.67445,1.6739,1.67415,281800000.0
2009-09-22 22:30:00,1.67415,1.67475,1.6741,1.67465,269500000.0
2009-09-22 22:35:00,1.67475,1.67475,1.67435,1.67435,170800000.0
2009-09-22 22:40:00,1.67425,1.6747,1.67425,1.67455,126800000.0
2009-09-22 22:45:00,1.67455,1.6747,1.6743,1.67455,241700000.0
2009-09-22 22:50:00,1.67455,1.6746,1.6742,1.6745,265800000.0
2009-09-22 22:55:00,1.6745,1.6748,1.674,1.674,343300000.0
2009-09-22 23:00:00,1.674,1.67485,1.674,1.67455,209500000.0
2009-09-22 23:05:00,1.67455,1.67485,1.67405,1.6743,229100000.0
2009-09-22 23:10:00,1.6742,1.67455,1.67405,1.67445,190450000.0
2009-09-22 23:15:00,1.67435,1.6745,1.67405,1.6745,173150000.0
2009-09-22 23:20:00,1.6744,1.6744,1.67425,1.6743,85000000.0
2009-09-22 23:25:00,1.6743,1.67435,1.6741,1.67435,41600000.0
2009-09-22 23:30:00,1.67435,1.67445,1.67425,1.67425,93800000.0
2009-09-22 23:35:00,1.67425,1.67435,1.67425,1.67425,82000000.0
2009-09-22 23:40:00,1.67425,1.67445,1.67425,1.67425,63000000.0
2009-09-22 23:45:00,1.67425,1.67425,1.67425,1.67425,13000000.0
2009-09-22 23:50:00,1.6743,1.67445,1.6743,1.67435,16750000.0
2009-09-22 23:55:00,1.6743,1.67455,1.6743,1.67435,87350000.0
2009-09-23 00:00:00,1.67435,1.67465,1.6743,1.6743,54100000.0
2009-09-23 00:05:00,1.6743,1.6743,1.6743,1.6743,9600000.0
2009-09-23 00:10:00,1.6743,1.67465,1.6743,1.6745,72600000.0
2009-09-23 00:15:00,1.67445,1.67475,1.6744,1.67455,82600000.0
2009-09-23 00:20:00,1.6746,1.6747,1.67404,1.67426,238100000.0
2009-09-23 00:25:00,1.67455,1.6747,1.67455,1.6746,30400000.0
2009-09-23 00:30:00,1.6746,1.6749,1.67455,1.67465,62700000.0
2009-09-23 00:35:00,1.6746,1.67475,1.67416,1.6744,75000000.0
2009-09-23 00:40:00,1.67435,1.6745,1.6743,1.6745,68200000.0
2009-09-23 00:45:00,1.6746,1.67505,1.6744,1.67465,231600000.0
2009-09-23 00:50:00,1.67465,1.67485,1.6744,1.6747,96200000.0
2009-09-23 00:55:00,1.6747,1.67495,1.67465,1.67465,202700000.0
2009-09-23 01:00:00,1.67465,1.6749,1.67425,1.67425,249200000.0
2009-09-23 01:05:00,1.67435,1.67485,1.67425,1.6747,207100000.0
2009-09-23 01:10:00,1.67475,1.675,1.67425,1.6743,222200000.0
2009-09-23 01:15:00,1.6743,1.67435,1.6739,1.67395,351100000.0
2009-09-23 01:20:00,1.67395,1.675,1.6701,1.67105,631850000.0
2009-09-23 01:25:00,1.67105,1.67335,1.67075,1.67285,634300000.0
2009-09-23 01:30:00,1.67285,1.6738,1.67215,1.6738,923400000.0
2009-09-23 01:35:00,1.6738,1.6738,1.67285,1.6737,475200000.0
2009-09-23 01:40:00,1.6737,1.6742,1.6733,1.67345,785200000.0
2009-09-23 01:45:00,1.67345,1.6758,1.6733,1.674,592700000.0
2009-09-23 01:50:00,1.67395,1.6744,1.67375,1.6741,389000000.0
2009-09-23 01:55:00,1.67415,1.67465,1.6741,1.6744,431600000.0
2009-09-23 02:00:00,1.67455,1.675,1.6742,1.6749,465300000.0
2009-09-23 02:05:00,1.67485,1.67545,1.6745,1.67545,577000000.0
2009-09-23 02:10:00,1.67545,1.67545,1.67455,1.67465,424900000.0
2009-09-23 02:15:00,1.67465,1.67495,1.67455,1.6747,435200000.0
2009-09-23 02:20:00,1.67465,1.67495,1.67435,1.67485,307700000.0
2009-09-23 02:25:00,1.6748,1.67505,1.67455,1.675,199500000.0
2009-09-23 02:30:00,1.675,1.6753,1.6746,1.6751,234200000.0
2009-09-23 02:35:00,1.67505,1.6753,1.6749,1.6749,237700000.0
2009-09-23 02:40:00,1.67495,1.67505,1.6747,1.6747,314200000.0
2009-09-23 02:45:00,1.6747,1.67535,1.6746,1.6752,355700000.0
2009-09-23 02:50:00,1.6752,1.6754,1.67485,1.675,435700000.0
2009-09-23 02:55:00,1.675,1.67525,1.6748,1.67495,442800000.0
2009-09-23 03:00:00,1.67495,1.6752,1.67415,1.6742,420200000.0
2009-09-23 03:05:00,1.6742,1.67505,1.6742,1.675,440800000.0
2009-09-23 03:10:00,1.67505,1.67525,1.6744,1.6749,308300000.0
2009-09-23 03:15:00,1.6749,1.6753,1.67475,1.6748,383600000.0
2009-09-23 03:20:00,1.6748,1.67485,1.6745,1.67455,241400000.0
2009-09-23 03:25:00,1.6745,1.6747,1.6744,1.67455,256800000.0
2009-09-23 03:30:00,1.6745,1.675,1.6745,1.675,272200000.0
2009-09-23 03:35:00,1.675,1.67505,1.67455,1.6746,282200000.0
2009-09-23 03:40:00,1.6746,1.67475,1.67445,1.6746,197300000.0
2009-09-23 03:45:00,1.6745,1.6751,1.6745,1.67495,341300000.0
2009-09-23 03:50:00,1.67485,1.67505,1.67465,1.67485,233500000.0
2009-09-23 03:55:00,1.67485,1.67505,1.67465,1.67485,159600000.0
2009-09-23 04:00:00,1.67485,1.6751,1.6747,1.675,191300000.0
2009-09-23 04:05:00,1.67495,1.6751,1.67455,1.67455,284000000.0
2009-09-23 04:10:00,1.6746,1.6747,1.67435,1.6745,236200000.0
2009-09-23 04:15:00,1.6745,1.6747,1.67435,1.67445,135900000.0
2009-09-23 04:20:00,1.6744,1.6746,1.6743,1.6745,186000000.0
2009-09-23 04:25:00,1.67445,1.6745,1.67435,1.6745,114100000.0
2009-09-23 04:30:00,1.6745,1.67485,1.6744,1.6748,391400000.0
2009-09-23 04:35:00,1.67465,1.67475,1.67425,1.6744,236900000.0
2009-09-23 04:40:00,1.67445,1.6746,1.67395,1.674,293000000.0
2009-09-23 04:45:00,1.674,1.6746,1.674,1.6742,306300000.0
2009-09-23 04:50:00,1.6742,1.67515,1.674,1.6748,455500000.0
2009-09-23 04:55:00,1.67475,1.67585,1.6745,1.67575,422800000.0
2009-09-23 05:00:00,1.67575,1.6758,1.6754,1.6755,281300000.0
2009-09-23 05:05:00,1.6755,1.676,1.6754,1.67585,243200000.0
2009-09-23 05:10:00,1.6758,1.67585,1.67525,1.67575,312000000.0
2009-09-23 05:15:00,1.67565,1.6758,1.67555,1.6757,143900000.0
2009-09-23 05:20:00,1.6757,1.67635,1.6755,1.6763,229300000.0
2009-09-23 05:25:00,1.6763,1.6766,1.6757,1.67595,255900000.0
2009-09-23 05:30:00,1.67595,1.6761,1.6756,1.676,249500000.0
2009-09-23 05:35:00,1.67595,1.67595,1.675,1.67515,384300000.0
2009-09-23 05:40:00,1.67515,1.67575,1.67485,1.67575,291400000.0
2009-09-23 05:45:00,1.67565,1.676,1.67525,1.67545,220700000.0
2009-09-23 05:50:00,1.67545,1.6757,1.67525,1.67555,198400000.0
2009-09-23 05:55:00,1.67555,1.6756,1.67515,1.67535,204000000.0
2009-09-23 06:00:00,1.67535,1.6757,1.67525,1.6757,279800000.0
2009-09-23 06:05:00,1.67575,1.67625,1.6757,1.6758,259900000.0
2009-09-23 06:10:00,1.6758,1.6762,1.67575,1.6762,289400000.0
2009-09-23 06:15:00,1.6762,1.6762,1.67545,1.67565,205000000.0
2009-09-23 06:20:00,1.6755,1.6757,1.6755,1.67555,157600000.0
2009-09-23 06:25:00,1.67555,1.67565,1.67505,1.67525,168700000.0
2009-09-23 06:30:00,1.6753,1.67565,1.6753,1.6754,401400000.0
2009-09-23 06:35:00,1.67535,1.6754,1.67525,1.67535,192800000.0
2009-09-23 06:40:00,1.67535,1.67575,1.6752,1.67545,381400000.0
2009-09-23 06:45:00,1.6755,1.67555,1.67525,1.67545,338300000.0
2009-09-23 06:50:00,1.67535,1.67615,1.6753,1.6759,646900000.0
2009-09-23 06:55:00,1.6759,1.67635,1.67585,1.6763,536400000.0
2009-09-23 07:00:00,1.67625,1.67685,1.6761,1.67685,356900000.0
2009-09-23 07:05:00,1.6768,1.67705,1.67645,1.67665,344100000.0
2009-09-23 07:10:00,1.6766,1.6769,1.67645,1.67655,262700000.0
2009-09-23 07:15:00,1.6766,1.6767,1.67605,1.6761,271300000.0
2009-09-23 07:20:00,1.67615,1.6762,1.67565,1.6757,369900000.0
2009-09-23 07:25:00,1.6757,1.67585,1.6751,1.6753,167600000.0
2009-09-23 07:30:00,1.6753,1.67595,1.6752,1.6759,214800000.0
2009-09-23 07:35:00,1.67595,1.67655,1.67585,1.67615,539700000.0
2009-09-23 07:40:00,1.67615,1.67725,1.67605,1.67685,537400000.0
2009-09-23 07:45:00,1.67685,1.6769,1.6756,1.67635,900900000.0
2009-09-23 07:50:00,1.6763,1.6769,1.6762,1.67645,560700000.0
2009-09-23 07:55:00,1.6765,1.6766,1.6756,1.67565,678200000.0
2009-09-23 08:00:00,1.67565,1.6764,1.6756,1.67575,656000000.0
2009-09-23 08:05:00,1.6758,1.6767,1.67535,1.6765,625100000.0
2009-09-23 08:10:00,1.6766,1.6769,1.6755,1.6757,550600000.0
2009-09-23 08:15:00,1.67575,1.67605,1.67545,1.6756,430700000.0
2009-09-23 08:20:00,1.67565,1.67605,1.6755,1.67595,410000000.0
2009-09-23 08:25:00,1.6759,1.67635,1.6754,1.67555,507100000.0
2009-09-23 08:30:00,1.67555,1.67575,1.67445,1.6747,1103500000.0
2009-09-23 08:35:00,1.67475,1.6754,1.67435,1.67445,983700000.0
2009-09-23 08:40:00,1.67445,1.67485,1.6742,1.6747,945300000.0
2009-09-23 08:45:00,1.67475,1.6748,1.67365,1.6744,895700000.0
2009-09-23 08:50:00,1.6744,1.67475,1.67405,1.67445,789600000.0
2009-09-23 08:55:00,1.67445,1.67495,1.67435,1.67455,494400000.0
2009-09-23 09:00:00,1.6746,1.6752,1.67445,1.67495,907500000.0
2009-09-23 09:05:00,1.67495,1.67525,1.6746,1.6751,1136500000.0
2009-09-23 09:10:00,1.6751,1.67555,1.67485,1.6751,1227700000.0
2009-09-23 09:15:00,1.67515,1.6755,1.67495,1.6751,703000000.0
2009-09-23 09:20:00,1.6751,1.6753,1.6742,1.67475,447000000.0
2009-09-23 09:25:00,1.67465,1.67565,1.6746,1.67475,1103600000.0
2009-09-23 09:30:00,1.67475,1.67565,1.6745,1.67455,696900000.0
2009-09-23 09:35:00,1.67455,1.67475,1.674,1.6743,865100000.0
2009-09-23 09:40:00,1.6743,1.6752,1.6743,1.6747,670400000.0
2009-09-23 09:45:00,1.6747,1.67505,1.67445,1.67455,893000000.0
2009-09-23 09:50:00,1.6746,1.6747,1.6735,1.67355,941200000.0
2009-09-23 09:55:00,1.6735,1.67365,1.67225,1.6723,956000000.0
2009-09-23 10:00:00,1.6724,1.6732,1.6719,1.67245,973400000.0
2009-09-23 10:05:00,1.67245,1.6726,1.6711,1.6713,1037900000.0
2009-09-23 10:10:00,1.67125,1.67155,1.6708,1.67115,966600000.0
2009-09-23 10:15:00,1.67115,1.6714,1.6704,1.67065,934200000.0
2009-09-23 10:20:00,1.6705,1.67095,1.6694,1.6709,1084700000.0
2009-09-23 10:25:00,1.6708,1.6714,1.67065,1.67085,1095700000.0
2009-09-23 10:30:00,1.6708,1.6779,1.6708,1.67575,1360600000.0
2009-09-23 10:35:00,1.6757,1.6794,1.67545,1.67925,1341600000.0
2009-09-23 10:40:00,1.67925,1.67985,1.67755,1.67965,1312900000.0
2009-09-23 10:45:00,1.67965,1.6799,1.6783,1.6784,1368300000.0
2009-09-23 10:50:00,1.67835,1.6798,1.67775,1.6795,1308500000.0
2009-09-23 10:55:00,1.67945,1.6797,1.67845,1.67955,1239500000.0
2009-09-23 11:00:00,1.6795,1.68105,1.6795,1.681,1180200000.0
2009-09-23 11:05:00,1.68095,1.68115,1.6791,1.6801,976600000.0
2009-09-23 11:10:00,1.6801,1.68055,1.67995,1.67995,916300000.0
2009-09-23 11:15:00,1.67995,1.68,1.67915,1.67975,671100000.0
2009-09-23 11:20:00,1.6797,1.6802,1.6792,1.68005,1007600000.0
2009-09-23 11:25:00,1.68005,1.68035,1.6795,1.68005,535900000.0
2009-09-23 11:30:00,1.6799,1.6807,1.67985,1.6802,845500000.0
2009-09-23 11:35:00,1.6803,1.68055,1.68005,1.68035,957600000.0
2009-09-23 11:40:00,1.68045,1.6806,1.68025,1.6804,1009200000.0
2009-09-23 11:45:00,1.68045,1.68045,1.679,1.679,908000000.0
2009-09-23 11:50:00,1.67895,1.67925,1.67845,1.67895,1263500000.0
2009-09-23 11:55:00,1.6789,1.6796,1.6785,1.67895,1299600000.0
2009-09-23 12:00:00,1.67895,1.67905,1.67795,1.6783,925400000.0
2009-09-23 12:05:00,1.6783,1.6793,1.67815,1.67895,1068300000.0
2009-09-23 12:10:00,1.67895,1.6791,1.67845,1.6785,582300000.0
2009-09-23 12:15:00,1.67845,1.67945,1.6781,1.67945,925200000.0
2009-09-23 12:20:00,1.67945,1.6815,1.67915,1.6809,1434500000.0
2009-09-23 12:25:00,1.6809,1.6812,1.6802,1.6804,947000000.0
2009-09-23 12:30:00,1.6803,1.6809,1.68005,1.68085,847100000.0
2009-09-23 12:35:00,1.68105,1.6815,1.6803,1.68055,991200000.0
2009-09-23 12:40:00,1.68055,1.68185,1.68045,1.68175,1002000000.0
2009-09-23 12:45:00,1.6816,1.68225,1.68135,1.6815,765100000.0
2009-09-23 12:50:00,1.6814,1.6829,1.68125,1.6824,942900000.0
2009-09-23 12:55:00,1.6823,1.68295,1.6819,1.6827,1051100000.0
2009-09-23 13:00:00,1.68275,1.68315,1.68255,1.68265,986600000.0
2009-09-23 13:05:00,1.6827,1.6828,1.68155,1.68155,999700000.0
2009-09-23 13:10:00,1.68155,1.68185,1.68125,1.68125,900500000.0
2009-09-23 13:15:00,1.6813,1.6815,1.68065,1.6815,906600000.0
2009-09-23 13:20:00,1.6815,1.6815,1.68055,1.68085,712900000.0
2009-09-23 13:25:00,1.68085,1.68145,1.68065,1.68145,313600000.0
2009-09-23 13:30:00,1.68145,1.68195,1.6812,1.6819,928000000.0
2009-09-23 13:35:00,1.6819,1.68285,1.68155,1.68265,549200000.0
2009-09-23 13:40:00,1.68265,1.683,1.68205,1.68225,556700000.0
2009-09-23 13:45:00,1.6822,1.68225,1.6816,1.6817,451700000.0
2009-09-23 13:50:00,1.6816,1.6819,1.6811,1.6819,498000000.0
2009-09-23 13:55:00,1.68185,1.68205,1.6814,1.6814,430800000.0
2009-09-23 14:00:00,1.68155,1.68245,1.68135,1.6818,1250700000.0
2009-09-23 14:05:00,1.6818,1.68225,1.6811,1.68195,967800000.0
2009-09-23 14:10:00,1.68195,1.6821,1.6803,1.6814,1248200000.0
2009-09-23 14:15:00,1.68145,1.68145,1.6801,1.68015,1220200000.0
2009-09-23 14:20:00,1.6801,1.6805,1.67975,1.6801,921400000.0
2009-09-23 14:25:00,1.68005,1.6814,1.68,1.6811,984100000.0
2009-09-23 14:30:00,1.6811,1.68135,1.67995,1.6804,1010100000.0
2009-09-23 14:35:00,1.6805,1.68115,1.6804,1.68065,1065200000.0
2009-09-23 14:40:00,1.68065,1.68115,1.68065,1.6809,578400000.0
2009-09-23 14:45:00,1.6809,1.68125,1.6807,1.68075,985800000.0
2009-09-23 14:50:00,1.6807,1.681,1.6806,1.6808,566100000.0
2009-09-23 14:55:00,1.6809,1.68125,1.68085,1.681,574900000.0
2009-09-23 15:00:00,1.68105,1.6817,1.6809,1.6814,1117100000.0
2009-09-23 15:05:00,1.6814,1.68205,1.6813,1.682,969300000.0
2009-09-23 15:10:00,1.6819,1.6823,1.6816,1.68215,844300000.0
2009-09-23 15:15:00,1.68205,1.6825,1.68155,1.6825,900300000.0
2009-09-23 15:20:00,1.68235,1.68285,1.68185,1.6826,861500000.0
2009-09-23 15:25:00,1.6826,1.6839,1.68235,1.68335,964700000.0
2009-09-23 15:30:00,1.6833,1.68345,1.6829,1.68315,935400000.0
2009-09-23 15:35:00,1.68315,1.6844,1.6831,1.6837,998100000.0
2009-09-23 15:40:00,1.6837,1.6839,1.6831,1.6834,1081500000.0
2009-09-23 15:45:00,1.6834,1.6843,1.683,1.6832,981900000.0
2009-09-23 15:50:00,1.6832,1.6838,1.68295,1.6832,1062900000.0
2009-09-23 15:55:00,1.68315,1.6837,1.6831,1.6832,845900000.0
2009-09-23 16:00:00,1.68325,1.6834,1.6823,1.68235,843400000.0
2009-09-23 16:05:00,1.6823,1.68265,1.6821,1.6821,776700000.0
2009-09-23 16:10:00,1.6821,1.68255,1.68205,1.68225,841900000.0
2009-09-23 16:15:00,1.68225,1.68235,1.6816,1.6819,887500000.0
2009-09-23 16:20:00,1.6819,1.68205,1.68135,1.6815,619600000.0
2009-09-23 16:25:00,1.68155,1.6819,1.68145,1.6817,553100000.0
2009-09-23 16:30:00,1.6816,1.68215,1.68135,1.68155,1084700000.0
2009-09-23 16:35:00,1.6815,1.6821,1.68115,1.68155,1347100000.0
2009-09-23 16:40:00,1.6815,1.6827,1.68125,1.6823,1367800000.0
2009-09-23 16:45:00,1.6824,1.68255,1.68125,1.6815,1145600000.0
2009-09-23 16:50:00,1.6815,1.68175,1.6807,1.68085,884700000.0
2009-09-23 16:55:00,1.6808,1.6813,1.6804,1.6812,1133600000.0
2009-09-23 17:00:00,1.6812,1.6815,1.68085,1.6809,946500000.0
2009-09-23 17:05:00,1.68095,1.68155,1.68085,1.681,905300000.0
2009-09-23 17:10:00,1.681,1.6815,1.68065,1.68145,726000000.0
2009-09-23 17:15:00,1.6814,1.68235,1.6813,1.68175,891000000.0
2009-09-23 17:20:00,1.68175,1.68195,1.6811,1.6816,1095400000.0
2009-09-23 17:25:00,1.68165,1.68225,1.6815,1.682,1210100000.0
2009-09-23 17:30:00,1.682,1.682,1.68115,1.68125,750400000.0
2009-09-23 17:35:00,1.68125,1.682,1.681,1.68195,925500000.0
2009-09-23 17:40:00,1.682,1.6833,1.68195,1.68315,1077300000.0
2009-09-23 17:45:00,1.6832,1.6837,1.6825,1.6825,991800000.0
2009-09-23 17:50:00,1.6825,1.68315,1.6824,1.6829,858200000.0
2009-09-23 17:55:00,1.6829,1.6834,1.6826,1.68275,910000000.0
2009-09-23 18:00:00,1.6827,1.68305,1.6823,1.6829,727900000.0
2009-09-23 18:05:00,1.68295,1.68335,1.6821,1.6823,680800000.0
2009-09-23 18:10:00,1.68235,1.6828,1.682,1.68255,770200000.0
2009-09-23 18:15:00,1.6826,1.6827,1.6822,1.68235,616700000.0
2009-09-23 18:20:00,1.68235,1.6826,1.6819,1.68245,453400000.0
2009-09-23 18:25:00,1.6825,1.6829,1.68165,1.68165,987800000.0
2009-09-23 18:30:00,1.68165,1.6819,1.68115,1.6813,877600000.0
2009-09-23 18:35:00,1.6813,1.68155,1.6811,1.68145,717700000.0
2009-09-23 18:40:00,1.68145,1.68195,1.68135,1.68145,842000000.0
2009-09-23 18:45:00,1.6815,1.6815,1.6808,1.6811,839400000.0
2009-09-23 18:50:00,1.68105,1.68175,1.681,1.68135,941900000.0
2009-09-23 18:55:00,1.68155,1.6816,1.6811,1.68115,818800000.0
2009-09-23 19:00:00,1.68115,1.68165,1.6811,1.6814,956000000.0
2009-09-23 19:05:00,1.6815,1.68195,1.68135,1.68145,748100000.0
2009-09-23 19:10:00,1.68145,1.6819,1.6814,1.6818,688500000.0
2009-09-23 19:15:00,1.6818,1.68205,1.68105,1.68105,750400000.0
2009-09-23 19:20:00,1.68105,1.6813,1.681,1.6813,644400000.0
2009-09-23 19:25:00,1.6813,1.6814,1.6808,1.681,1153500000.0
2009-09-23 19:30:00,1.68095,1.6812,1.68055,1.68065,664700000.0
2009-09-23 19:35:00,1.68065,1.68085,1.68015,1.68015,707300000.0
2009-09-23 19:40:00,1.6801,1.6805,1.6796,1.68,793900000.0
2009-09-23 19:45:00,1.68,1.68075,1.67985,1.6804,1047500000.0
2009-09-23 19:50:00,1.6804,1.6806,1.68,1.68005,795800000.0
2009-09-23 19:55:00,1.6801,1.68015,1.67925,1.6794,683400000.0
2009-09-23 20:00:00,1.67945,1.68045,1.6794,1.68025,610800000.0
2009-09-23 20:05:00,1.6803,1.68035,1.6798,1.6798,532900000.0
2009-09-23 20:10:00,1.6798,1.6813,1.67975,1.67985,962100000.0
2009-09-23 20:15:00,1.67985,1.6808,1.67755,1.6797,821300000.0
2009-09-23 20:20:00,1.6797,1.67995,1.67705,1.6786,1714800000.0
2009-09-23 20:25:00,1.6785,1.67865,1.6774,1.6777,1188800000.0
2009-09-23 20:30:00,1.6777,1.67875,1.6775,1.67875,949600000.0
2009-09-23 20:35:00,1.6787,1.6794,1.67835,1.6794,717000000.0
2009-09-23 20:40:00,1.6793,1.67945,1.67815,1.6785,736700000.0
2009-09-23 20:45:00,1.67835,1.6799,1.67835,1.6792,1024700000.0
2009-09-23 20:50:00,1.6792,1.6795,1.67875,1.67905,977600000.0
2009-09-23 20:55:00,1.67905,1.6795,1.67855,1.6792,857400000.0
2009-09-23 21:00:00,1.67915,1.67945,1.67845,1.679,549200000.0
2009-09-23 21:05:00,1.679,1.6802,1.67875,1.68,811200000.0
2009-09-23 21:10:00,1.6799,1.67995,1.6779,1.679,947300000.0
2009-09-23 21:15:00,1.679,1.67975,1.67865,1.6792,889900000.0
2009-09-23 21:20:00,1.67915,1.6795,1.6787,1.6789,820400000.0
2009-09-23 21:25:00,1.67895,1.67945,1.67885,1.6793,518700000.0
2009-09-23 21:30:00,1.67935,1.6797,1.67865,1.6793,1021400000.0
2009-09-23 21:35:00,1.67925,1.67935,1.67795,1.67825,815000000.0
2009-09-23 21:40:00,1.67825,1.67905,1.67815,1.67875,887300000.0
2009-09-23 21:45:00,1.67875,1.6793,1.67835,1.679,1189300000.0
2009-09-23 21:50:00,1.679,1.67985,1.6785,1.67925,1562700000.0
2009-09-23 21:55:00,1.67925,1.67955,1.6781,1.67855,821800000.0
2009-09-23 22:00:00,1.6785,1.6792,1.67835,1.67915,785900000.0
2009-09-23 22:05:00,1.6792,1.67945,1.67885,1.6792,566600000.0
2009-09-23 22:10:00,1.67925,1.6798,1.6792,1.6795,542100000.0
2009-09-23 22:15:00,1.6795,1.67965,1.67895,1.6793,411800000.0
2009-09-23 22:20:00,1.6793,1.6797,1.6791,1.6796,195100000.0
2009-09-23 22:25:00,1.67955,1.6797,1.67895,1.679,336400000.0
2009-09-23 22:30:00,1.679,1.679,1.67805,1.6786,231800000.0
2009-09-23 22:35:00,1.6786,1.6787,1.6784,1.6784,170500000.0
2009-09-23 22:40:00,1.6784,1.679,1.6782,1.67865,361900000.0
2009-09-23 22:45:00,1.67865,1.6792,1.67845,1.67915,529700000.0
2009-09-23 22:50:00,1.67915,1.6792,1.67835,1.6785,299500000.0
2009-09-23 22:55:00,1.6785,1.67855,1.67755,1.67765,452600000.0
2009-09-23 23:00:00,1.6777,1.67825,1.67755,1.67825,158800000.0
2009-09-23 23:05:00,1.67825,1.67855,1.6781,1.67815,311900000.0
2009-09-23 23:10:00,1.6782,1.67875,1.67805,1.67875,140700000.0
2009-09-23 23:15:00,1.6787,1.67925,1.67815,1.67895,256200000.0
2009-09-23 23:20:00,1.679,1.6794,1.6788,1.67895,273600000.0
2009-09-23 23:25:00,1.6789,1.67925,1.6789,1.67895,273600000.0
2009-09-23 23:30:00,1.67895,1.6793,1.67885,1.67905,290000000.0
2009-09-23 23:35:00,1.6791,1.67965,1.67875,1.67965,317800000.0
2009-09-23 23:40:00,1.67965,1.67975,1.6791,1.67945,199300000.0
2009-09-23 23:45:00,1.67945,1.67995,1.6791,1.67965,269600000.0
2009-09-23 23:50:00,1.67965,1.67995,1.67955,1.6798,113000000.0
2009-09-23 23:55:00,1.67975,1.68085,1.67955,1.6808,286500000.0
2009-09-24 00:00:00,1.68085,1.68115,1.67915,1.67915,542200000.0
2009-09-24 00:05:00,1.6791,1.68005,1.67895,1.68,240800000.0
2009-09-24 00:10:00,1.68,1.6804,1.67965,1.67995,73000000.0
2009-09-24 00:15:00,1.68,1.6803,1.6795,1.67965,176400000.0
2009-09-24 00:20:00,1.6797,1.68,1.67865,1.67915,391100000.0
2009-09-24 00:25:00,1.6791,1.67925,1.6784,1.6784,204200000.0
2009-09-24 00:30:00,1.6784,1.67885,1.6784,1.67855,242500000.0
2009-09-24 00:35:00,1.6785,1.67885,1.67845,1.6787,163100000.0
2009-09-24 00:40:00,1.6788,1.6791,1.6787,1.6788,170500000.0
2009-09-24 00:45:00,1.6788,1.67925,1.6787,1.679,251100000.0
2009-09-24 00:50:00,1.67905,1.6793,1.67845,1.6786,312500000.0
2009-09-24 00:55:00,1.67855,1.6799,1.6784,1.67945,394800000.0
2009-09-24 01:00:00,1.6794,1.6794,1.67835,1.67845,325500000.0
2009-09-24 01:05:00,1.67845,1.67885,1.67825,1.67875,151900000.0
2009-09-24 01:10:00,1.67865,1.67955,1.67855,1.6793,550800000.0
2009-09-24 01:15:00,1.6792,1.67935,1.67855,1.67895,248000000.0
2009-09-24 01:20:00,1.6789,1.6792,1.6789,1.67905,104900000.0
2009-09-24 01:25:00,1.67895,1.6793,1.67885,1.67925,174000000.0
2009-09-24 01:30:00,1.67925,1.67935,1.6791,1.6793,123300000.0
2009-09-24 01:35:00,1.67935,1.6797,1.67915,1.67945,519400000.0
2009-09-24 01:40:00,1.6794,1.6797,1.67915,1.67935,434400000.0
2009-09-24 01:45:00,1.67925,1.6796,1.67905,1.67935,281900000.0
2009-09-24 01:50:00,1.6793,1.6795,1.6789,1.67945,152500000.0
2009-09-24 01:55:00,1.6795,1.67955,1.67905,1.6795,213100000.0
2009-09-24 02:00:00,1.6794,1.68,1.6792,1.6794,462700000.0
2009-09-24 02:05:00,1.67935,1.6796,1.679,1.67915,334300000.0
2009-09-24 02:10:00,1.6791,1.6794,1.679,1.67925,195100000.0
2009-09-24 02:15:00,1.67925,1.6797,1.6791,1.6795,317800000.0
2009-09-24 02:20:00,1.6795,1.67955,1.67895,1.67935,296000000.0
2009-09-24 02:25:00,1.67935,1.6795,1.67865,1.67915,398800000.0
2009-09-24 02:30:00,1.6792,1.6793,1.6783,1.6788,484600000.0
2009-09-24 02:35:00,1.6788,1.67915,1.67875,1.679,449900000.0
2009-09-24 02:40:00,1.679,1.679,1.67865,1.67885,250300000.0
2009-09-24 02:45:00,1.6788,1.67895,1.67855,1.6788,306600000.0
2009-09-24 02:50:00,1.6788,1.6789,1.6779,1.6779,463600000.0
2009-09-24 02:55:00,1.6779,1.678,1.67735,1.67785,537400000.0
2009-09-24 03:00:00,1.6778,1.678,1.6773,1.67735,307400000.0
2009-09-24 03:05:00,1.67735,1.67775,1.6771,1.67755,439100000.0
2009-09-24 03:10:00,1.67755,1.6778,1.67715,1.67775,361300000.0
2009-09-24 03:15:00,1.67775,1.67785,1.67775,1.67775,147200000.0
2009-09-24 03:20:00,1.67775,1.67775,1.67775,1.67775,127200000.0
2009-09-24 03:25:00,1.67775,1.67775,1.67775,1.67775,129000000.0
2009-09-24 03:30:00,1.67775,1.67775,1.67725,1.67765,188200000.0
2009-09-24 03:35:00,1.67765,1.6777,1.6773,1.67745,412700000.0
2009-09-24 03:40:00,1.67745,1.67765,1.67735,1.67755,194200000.0
2009-09-24 03:45:00,1.67755,1.67775,1.67745,1.67755,487700000.0
2009-09-24 03:50:00,1.67755,1.6778,1.6774,1.6776,309500000.0
2009-09-24 03:55:00,1.6776,1.67795,1.67755,1.6777,309800000.0
2009-09-24 04:00:00,1.6777,1.6778,1.6775,1.6775,282900000.0
2009-09-24 04:05:00,1.67745,1.67795,1.6774,1.67765,427000000.0
2009-09-24 04:10:00,1.6777,1.67795,1.67755,1.6779,342800000.0
2009-09-24 04:15:00,1.67795,1.6782,1.67795,1.67805,214100000.0
2009-09-24 04:20:00,1.67805,1.6787,1.67805,1.67835,563300000.0
2009-09-24 04:25:00,1.6784,1.6786,1.6781,1.6782,396200000.0
2009-09-24 04:30:00,1.6782,1.6785,1.67815,1.67835,342700000.0
2009-09-24 04:35:00,1.6783,1.6789,1.67815,1.6788,413300000.0
2009-09-24 04:40:00,1.6788,1.67895,1.67845,1.6785,399800000.0
2009-09-24 04:45:00,1.6785,1.67885,1.67845,1.6788,309400000.0
2009-09-24 04:50:00,1.6788,1.6791,1.6787,1.67905,381600000.0
2009-09-24 04:55:00,1.679,1.67905,1.6782,1.67835,356600000.0
2009-09-24 05:00:00,1.67835,1.67885,1.6783,1.6788,488600000.0
2009-09-24 05:05:00,1.67875,1.679,1.67815,1.67825,408600000.0
2009-09-24 05:10:00,1.6783,1.6785,1.6781,1.6784,352500000.0
2009-09-24 05:15:00,1.6784,1.6786,1.67815,1.6785,207800000.0
2009-09-24 05:20:00,1.67845,1.6789,1.6782,1.6788,488500000.0
2009-09-24 05:25:00,1.6788,1.67885,1.67835,1.67865,584400000.0
2009-09-24 05:30:00,1.6786,1.67915,1.6785,1.6787,615700000.0
2009-09-24 05:35:00,1.67875,1.67895,1.67855,1.67875,610500000.0
2009-09-24 05:40:00,1.6787,1.67935,1.67855,1.67925,509300000.0
2009-09-24 05:45:00,1.67925,1.6794,1.679,1.67915,390200000.0
2009-09-24 05:50:00,1.6791,1.6794,1.6784,1.6786,329000000.0
2009-09-24 05:55:00,1.6786,1.679,1.6785,1.679,361400000.0
2009-09-24 06:00:00,1.679,1.6791,1.6784,1.6791,216000000.0
2009-09-24 06:05:00,1.6791,1.6793,1.67885,1.6792,196400000.0
2009-09-24 06:10:00,1.6792,1.6794,1.67885,1.67935,171700000.0
2009-09-24 06:15:00,1.6794,1.6795,1.679,1.6793,413500000.0
2009-09-24 06:20:00,1.6793,1.67955,1.6791,1.6794,259400000.0
2009-09-24 06:25:00,1.6794,1.6795,1.67895,1.6791,366200000.0
2009-09-24 06:30:00,1.67905,1.6792,1.67865,1.67915,414800000.0
2009-09-24 06:35:00,1.6791,1.67935,1.6789,1.67905,378700000.0
2009-09-24 06:40:00,1.679,1.6792,1.67875,1.6789,355800000.0
2009-09-24 06:45:00,1.6789,1.67935,1.67875,1.67905,498900000.0
2009-09-24 06:50:00,1.67905,1.67945,1.67875,1.67945,379400000.0
2009-09-24 06:55:00,1.67945,1.68,1.67935,1.6795,535000000.0
2009-09-24 07:00:00,1.67945,1.67975,1.6793,1.67955,323600000.0
2009-09-24 07:05:00,1.67945,1.67955,1.6788,1.6788,278800000.0
2009-09-24 07:10:00,1.6788,1.67945,1.6788,1.67935,280800000.0
2009-09-24 07:15:00,1.6794,1.6796,1.67925,1.67935,326700000.0
2009-09-24 07:20:00,1.67935,1.67955,1.67925,1.67925,245700000.0
2009-09-24 07:25:00,1.67925,1.6796,1.6792,1.67955,447300000.0
2009-09-24 07:30:00,1.67955,1.68015,1.67945,1.6801,522100000.0
2009-09-24 07:35:00,1.6801,1.6813,1.6801,1.68105,455100000.0
2009-09-24 07:40:00,1.68105,1.68135,1.6808,1.68125,245600000.0
2009-09-24 07:45:00,1.68125,1.68195,1.6808,1.68085,437900000.0
2009-09-24 07:50:00,1.6809,1.682,1.68075,1.68125,697100000.0
2009-09-24 07:55:00,1.68125,1.68125,1.6803,1.68105,511200000.0
2009-09-24 08:00:00,1.6811,1.68155,1.68045,1.681,369600000.0
2009-09-24 08:05:00,1.681,1.6816,1.68065,1.68135,552700000.0
2009-09-24 08:10:00,1.68135,1.68135,1.6798,1.6801,503200000.0
2009-09-24 08:15:00,1.6801,1.68025,1.67865,1.67865,567600000.0
2009-09-24 08:20:00,1.67875,1.67985,1.67855,1.6796,458800000.0
2009-09-24 08:25:00,1.67965,1.6803,1.6789,1.67995,588700000.0
2009-09-24 08:30:00,1.67995,1.68005,1.67925,1.67985,537700000.0
2009-09-24 08:35:00,1.67985,1.68025,1.6793,1.6795,437200000.0
2009-09-24 08:40:00,1.6795,1.6799,1.67895,1.67905,797100000.0
2009-09-24 08:45:00,1.67905,1.68,1.6786,1.67955,1320000000.0
2009-09-24 08:50:00,1.6796,1.6798,1.6789,1.6796,1125800000.0
2009-09-24 08:55:00,1.6795,1.6798,1.6785,1.67875,1316500000.0
2009-09-24 09:00:00,1.67875,1.67885,1.67755,1.67765,1020300000.0
2009-09-24 09:05:00,1.6776,1.67765,1.6753,1.6753,1025200000.0
2009-09-24 09:10:00,1.67535,1.67585,1.6741,1.67435,1434600000.0
2009-09-24 09:15:00,1.67435,1.67465,1.67175,1.6731,1302800000.0
2009-09-24 09:20:00,1.67305,1.6739,1.67225,1.67355,1110900000.0
2009-09-24 09:25:00,1.67365,1.6742,1.67325,1.67375,947500000.0
2009-09-24 09:30:00,1.6738,1.67395,1.66675,1.669,1227500002.0
2009-09-24 09:35:00,1.669,1.669,1.66705,1.6673,995600000.0
2009-09-24 09:40:00,1.66735,1.66965,1.6672,1.6695,1083000000.0
2009-09-24 09:45:00,1.66945,1.66945,1.66805,1.66835,815700000.0
2009-09-24 09:50:00,1.66835,1.66835,1.6634,1.66395,1048100000.0
2009-09-24 09:55:00,1.6639,1.66455,1.663,1.6631,1226700000.0
2009-09-24 10:00:00,1.66305,1.6648,1.66305,1.66355,1361700000.0
2009-09-24 10:05:00,1.66345,1.66425,1.662,1.6642,1452000000.0
2009-09-24 10:10:00,1.66415,1.66495,1.66255,1.66295,1547000000.0
2009-09-24 10:15:00,1.66295,1.6637,1.66245,1.66275,1649600000.0
2009-09-24 10:20:00,1.66275,1.6633,1.6622,1.6623,1524600000.0
2009-09-24 10:25:00,1.6623,1.66235,1.66135,1.66185,1473400000.0
2009-09-24 10:30:00,1.6618,1.66365,1.66175,1.6633,1172800000.0
2009-09-24 10:35:00,1.6633,1.6643,1.66315,1.66385,793900000.0
2009-09-24 10:40:00,1.66385,1.6639,1.66325,1.6633,1224700000.0
2009-09-24 10:45:00,1.6633,1.6635,1.6622,1.66225,1103500000.0
2009-09-24 10:50:00,1.6622,1.66255,1.66185,1.66205,1162400000.0
2009-09-24 10:55:00,1.66205,1.6623,1.6617,1.6618,1040700000.0
2009-09-24 11:00:00,1.6618,1.66305,1.66025,1.66285,1234800000.0
2009-09-24 11:05:00,1.66285,1.6631,1.66255,1.66275,789400000.0
2009-09-24 11:10:00,1.6627,1.6631,1.661,1.6623,1123000000.0
2009-09-24 11:15:00,1.66215,1.66225,1.65915,1.65915,1172600000.0
2009-09-24 11:20:00,1.6588,1.65915,1.6567,1.65715,1417600000.0
2009-09-24 11:25:00,1.6572,1.6579,1.65655,1.65735,1379000000.0
2009-09-24 11:30:00,1.65735,1.6582,1.657,1.6572,1092300000.0
2009-09-24 11:35:00,1.65725,1.65725,1.65515,1.6555,1066500000.0
2009-09-24 11:40:00,1.65545,1.6565,1.6549,1.6565,1227100000.0
2009-09-24 11:45:00,1.65655,1.6575,1.656,1.6561,1002100000.0
2009-09-24 11:50:00,1.6561,1.657,1.656,1.6561,1154600000.0
2009-09-24 11:55:00,1.6561,1.657,1.6549,1.65495,1139300000.0
2009-09-24 12:00:00,1.65505,1.65635,1.65355,1.6551,1357300000.0
2009-09-24 12:05:00,1.65505,1.6566,1.6536,1.6557,1143900000.0
2009-09-24 12:10:00,1.6557,1.65585,1.6537,1.6538,1041000000.0
2009-09-24 12:15:00,1.6538,1.65515,1.65365,1.65435,1113500000.0
2009-09-24 12:20:00,1.6543,1.65485,1.6536,1.6539,824300000.0
2009-09-24 12:25:00,1.6539,1.65405,1.65335,1.6535,638700000.0
2009-09-24 12:30:00,1.65345,1.6539,1.65295,1.653,770600000.0
2009-09-24 12:35:00,1.653,1.65405,1.653,1.65345,833700000.0
2009-09-24 12:40:00,1.65345,1.65545,1.65345,1.65445,967400000.0
2009-09-24 12:45:00,1.65445,1.65665,1.6544,1.65595,1130600000.0
2009-09-24 12:50:00,1.65595,1.657,1.6555,1.6567,856000000.0
2009-09-24 12:55:00,1.65675,1.659,1.6566,1.658,1333800000.0
2009-09-24 13:00:00,1.65795,1.65875,1.6568,1.65835,1296200000.0
2009-09-24 13:05:00,1.6584,1.6594,1.65825,1.6592,1303400000.0
2009-09-24 13:10:00,1.6592,1.66115,1.6592,1.6602,1318900000.0
2009-09-24 13:15:00,1.6602,1.66045,1.6586,1.65885,1058800000.0
2009-09-24 13:20:00,1.65895,1.6593,1.6576,1.6576,1075500000.0
2009-09-24 13:25:00,1.65765,1.65825,1.65735,1.6576,1044200000.0
2009-09-24 13:30:00,1.65755,1.65825,1.6566,1.6577,869800000.0
2009-09-24 13:35:00,1.6578,1.6584,1.65735,1.65835,708400000.0
2009-09-24 13:40:00,1.6583,1.6585,1.6575,1.6579,822600000.0
2009-09-24 13:45:00,1.65795,1.658,1.65685,1.6576,787800000.0
2009-09-24 13:50:00,1.6576,1.65805,1.65745,1.65785,645500000.0
2009-09-24 13:55:00,1.6578,1.65825,1.65755,1.6578,852500000.0
2009-09-24 14:00:00,1.6577,1.65905,1.65755,1.6582,1216700000.0
2009-09-24 14:05:00,1.65825,1.6592,1.65805,1.6587,661700000.0
2009-09-24 14:10:00,1.65875,1.65985,1.65865,1.65985,1190000000.0
2009-09-24 14:15:00,1.65995,1.66005,1.659,1.65905,1071200000.0
2009-09-24 14:20:00,1.65905,1.65975,1.65855,1.6586,718200000.0
2009-09-24 14:25:00,1.6587,1.6591,1.6582,1.65835,828300000.0
2009-09-24 14:30:00,1.65835,1.6589,1.65715,1.6574,1194000000.0
2009-09-24 14:35:00,1.6574,1.6575,1.65685,1.65725,903900000.0
2009-09-24 14:40:00,1.65725,1.6576,1.65615,1.6563,1149500000.0
2009-09-24 14:45:00,1.65625,1.65665,1.6561,1.6563,586400000.0
2009-09-24 14:50:00,1.6563,1.65635,1.65505,1.6556,1099900000.0
2009-09-24 14:55:00,1.6556,1.65595,1.6543,1.6543,1169300000.0
2009-09-24 15:00:00,1.6544,1.65555,1.65435,1.655,1101600000.0
2009-09-24 15:05:00,1.65495,1.65525,1.65285,1.6529,919200000.0
2009-09-24 15:10:00,1.6527,1.65415,1.6527,1.65385,993500000.0
2009-09-24 15:15:00,1.654,1.65475,1.65385,1.65405,912700000.0
2009-09-24 15:20:00,1.65405,1.6551,1.65405,1.6547,1706400000.0
2009-09-24 15:25:00,1.6547,1.6549,1.65265,1.65295,1434000000.0
2009-09-24 15:30:00,1.6529,1.65355,1.6527,1.6531,1184600000.0
2009-09-24 15:35:00,1.6531,1.65335,1.6527,1.6531,1092000000.0
2009-09-24 15:40:00,1.6531,1.65385,1.65285,1.65345,889100000.0
2009-09-24 15:45:00,1.65345,1.6537,1.6529,1.6536,1755600000.0
2009-09-24 15:50:00,1.65355,1.6536,1.65255,1.6533,1138400000.0
2009-09-24 15:55:00,1.6533,1.6541,1.65205,1.6532,889300000.0
2009-09-24 16:00:00,1.65305,1.65445,1.6525,1.65345,1331400000.0
2009-09-24 16:05:00,1.65335,1.6539,1.65145,1.6525,1273200000.0
2009-09-24 16:10:00,1.6525,1.65325,1.65175,1.6522,1127100000.0
2009-09-24 16:15:00,1.6521,1.65265,1.6513,1.65155,1022400000.0
2009-09-24 16:20:00,1.6516,1.65285,1.6515,1.6523,906800000.0
2009-09-24 16:25:00,1.6523,1.65315,1.6522,1.6522,1041000000.0
2009-09-24 16:30:00,1.6522,1.6522,1.6509,1.65165,1201600000.0
2009-09-24 16:35:00,1.65165,1.65325,1.65135,1.6528,838600000.0
2009-09-24 16:40:00,1.65285,1.65375,1.65205,1.65305,1167600000.0
2009-09-24 16:45:00,1.65305,1.65385,1.65305,1.6531,1029700000.0
2009-09-24 16:50:00,1.6531,1.6531,1.6524,1.6524,1100600000.0
2009-09-24 16:55:00,1.6524,1.65245,1.65025,1.6503,1232800000.0
2009-09-24 17:00:00,1.65015,1.6525,1.64925,1.65245,1205600000.0
2009-09-24 17:05:00,1.65255,1.6533,1.6516,1.6516,1001700000.0
2009-09-24 17:10:00,1.65155,1.6517,1.6503,1.6506,893000000.0
2009-09-24 17:15:00,1.6506,1.65105,1.6501,1.6507,760300000.0
2009-09-24 17:20:00,1.65075,1.65125,1.65055,1.65105,775300000.0
2009-09-24 17:25:00,1.65105,1.6513,1.6499,1.6505,1049500000.0
2009-09-24 17:30:00,1.65055,1.65135,1.6504,1.6509,684900000.0
2009-09-24 17:35:00,1.65095,1.65175,1.6507,1.6514,806700000.0
2009-09-24 17:40:00,1.65145,1.6528,1.6514,1.65265,798200000.0
2009-09-24 17:45:00,1.6526,1.6529,1.65155,1.6523,1099900000.0
2009-09-24 17:50:00,1.65235,1.6526,1.64995,1.65095,1325900000.0
2009-09-24 17:55:00,1.65085,1.6515,1.6507,1.65135,1468600000.0
2009-09-24 18:00:00,1.65135,1.6515,1.65075,1.65145,1112700000.0
2009-09-24 18:05:00,1.6514,1.6515,1.65085,1.6511,876500000.0
2009-09-24 18:10:00,1.65105,1.65125,1.6502,1.65025,850700000.0
2009-09-24 18:15:00,1.6502,1.65105,1.64985,1.6508,831300000.0
2009-09-24 18:20:00,1.6508,1.65095,1.64975,1.65005,1328800000.0
2009-09-24 18:25:00,1.6501,1.65055,1.64955,1.6501,1259200000.0
2009-09-24 18:30:00,1.6501,1.65065,1.65,1.65025,937900000.0
2009-09-24 18:35:00,1.65025,1.6512,1.64955,1.6504,669200000.0
2009-09-24 18:40:00,1.6504,1.6505,1.64995,1.6502,751700000.0
2009-09-24 18:45:00,1.6502,1.65105,1.65005,1.6509,731200000.0
2009-09-24 18:50:00,1.6509,1.6509,1.64975,1.64985,692700000.0
2009-09-24 18:55:00,1.6498,1.6502,1.64925,1.65,1062200000.0
2009-09-24 19:00:00,1.65,1.6509,1.64965,1.65045,1096300000.0
2009-09-24 19:05:00,1.65045,1.65175,1.65045,1.65165,980600000.0
2009-09-24 19:10:00,1.65165,1.65185,1.65115,1.6514,1351200000.0
2009-09-24 19:15:00,1.6513,1.65225,1.6512,1.65145,1265500000.0
2009-09-24 19:20:00,1.65145,1.653,1.65145,1.65215,770600000.0
2009-09-24 19:25:00,1.6522,1.65225,1.65115,1.65145,938100000.0
2009-09-24 19:30:00,1.65145,1.65165,1.65075,1.65135,1463000000.0
2009-09-24 19:35:00,1.65135,1.65195,1.65135,1.6516,987400000.0
2009-09-24 19:40:00,1.65155,1.6537,1.6515,1.65365,1163700000.0
2009-09-24 19:45:00,1.6536,1.65385,1.65285,1.65375,1417100000.0
2009-09-24 19:50:00,1.65385,1.6547,1.6535,1.6538,1535400000.0
2009-09-24 19:55:00,1.6539,1.65465,1.6536,1.65405,1700200000.0
2009-09-24 20:00:00,1.65405,1.65535,1.65405,1.65515,1060400000.0
2009-09-24 20:05:00,1.65515,1.6555,1.6546,1.6548,1244000000.0
2009-09-24 20:10:00,1.6548,1.65525,1.6541,1.65435,1222500000.0
2009-09-24 20:15:00,1.65435,1.65545,1.6542,1.65515,1242300000.0
2009-09-24 20:20:00,1.65515,1.6554,1.6542,1.65475,1318900000.0
2009-09-24 20:25:00,1.65475,1.65505,1.6545,1.655,1072800000.0
2009-09-24 20:30:00,1.655,1.6552,1.6546,1.65505,1297700000.0
2009-09-24 20:35:00,1.65505,1.65525,1.65465,1.6547,1075700000.0
2009-09-24 20:40:00,1.65465,1.65475,1.65445,1.6545,826500000.0
2009-09-24 20:45:00,1.6545,1.6549,1.65425,1.6547,974800000.0
2009-09-24 20:50:00,1.6547,1.65535,1.6546,1.65525,676500000.0
2009-09-24 20:55:00,1.65525,1.6555,1.65435,1.6545,1141300000.0
2009-09-24 21:00:00,1.65445,1.6551,1.6544,1.655,796400000.0
2009-09-24 21:05:00,1.655,1.6554,1.65495,1.65525,876900000.0
2009-09-24 21:10:00,1.65525,1.65525,1.65455,1.6548,1001100000.0
2009-09-24 21:15:00,1.6548,1.65495,1.6545,1.6545,833000000.0
2009-09-24 21:20:00,1.65455,1.6547,1.6543,1.65445,762200000.0
2009-09-24 21:25:00,1.65445,1.6547,1.65425,1.6543,662100000.0
2009-09-24 21:30:00,1.6543,1.65475,1.6543,1.6547,557400000.0
2009-09-24 21:35:00,1.65465,1.655,1.6546,1.6548,482600000.0
2009-09-24 21:40:00,1.6548,1.6552,1.6547,1.6549,823700000.0
2009-09-24 21:45:00,1.65485,1.6549,1.654,1.6542,633200000.0
2009-09-24 21:50:00,1.65425,1.6544,1.6536,1.65435,988300000.0
2009-09-24 21:55:00,1.65435,1.6546,1.6541,1.65445,855200000.0
2009-09-24 22:00:00,1.6545,1.65465,1.6537,1.6543,714200000.0
2009-09-24 22:05:00,1.65435,1.6545,1.65375,1.6538,365500000.0
2009-09-24 22:10:00,1.6538,1.65425,1.6538,1.65395,210300000.0
2009-09-24 22:15:00,1.6539,1.65405,1.6536,1.6538,234400000.0
2009-09-24 22:20:00,1.6538,1.65405,1.65365,1.6539,242400000.0
2009-09-24 22:25:00,1.65395,1.6542,1.6536,1.6536,181200000.0
2009-09-24 22:30:00,1.6536,1.6537,1.6529,1.65295,155560000.0
2009-09-24 22:35:00,1.6531,1.6533,1.653,1.65325,348200000.0
2009-09-24 22:40:00,1.6533,1.6537,1.6531,1.6534,410500000.0
2009-09-24 22:45:00,1.6534,1.65375,1.65325,1.65365,577300000.0
2009-09-24 22:50:00,1.65365,1.65395,1.6536,1.6536,330900000.0
2009-09-24 22:55:00,1.6536,1.6536,1.65305,1.6536,219750000.0
2009-09-24 23:00:00,1.65355,1.65455,1.65335,1.6542,152850000.0
2009-09-24 23:05:00,1.6542,1.65435,1.65135,1.65385,249250000.0
2009-09-24 23:10:00,1.65375,1.65375,1.65205,1.65245,162400000.0
2009-09-24 23:15:00,1.65245,1.6533,1.65245,1.65295,167700000.0
2009-09-24 23:20:00,1.65295,1.6532,1.65215,1.65275,383300000.0
2009-09-24 23:25:00,1.6528,1.654,1.6518,1.6528,224000000.0
2009-09-24 23:30:00,1.6535,1.65375,1.65169,1.65265,201900000.0
2009-09-24 23:35:00,1.6527,1.6533,1.6526,1.6533,155200000.0
2009-09-24 23:40:00,1.6533,1.6542,1.65285,1.65385,346300000.0
2009-09-24 23:45:00,1.6539,1.654,1.65275,1.6531,74400000.0
2009-09-24 23:50:00,1.6531,1.6531,1.65261,1.6531,82300000.0
2009-09-24 23:55:00,1.65285,1.65305,1.6528,1.65305,50500000.0
2009-09-25 00:00:00,1.65285,1.6534,1.65275,1.65305,139400000.0
2009-09-25 00:05:00,1.65305,1.6532,1.6528,1.6528,118000000.0
2009-09-25 00:10:00,1.65285,1.65315,1.65285,1.65295,78000000.0
2009-09-25 00:15:00,1.6529,1.6534,1.65285,1.6533,158800000.0
2009-09-25 00:20:00,1.65325,1.6534,1.6531,1.6532,122000000.0
2009-09-25 00:25:00,1.65325,1.65325,1.65245,1.65245,244600000.0
2009-09-25 00:30:00,1.65245,1.6528,1.65225,1.6523,173500000.0
2009-09-25 00:35:00,1.6523,1.65235,1.6521,1.6523,51600000.0
2009-09-25 00:40:00,1.65225,1.6525,1.65195,1.65215,94600000.0
2009-09-25 00:45:00,1.65215,1.6523,1.651,1.6513,179740000.0
2009-09-25 00:50:00,1.6513,1.65235,1.65125,1.6522,429700000.0
2009-09-25 00:55:00,1.65225,1.6524,1.65155,1.6516,314800000.0
2009-09-25 01:00:00,1.6516,1.6519,1.6512,1.6517,526200000.0
2009-09-25 01:05:00,1.6517,1.65175,1.64965,1.65015,805980000.0
2009-09-25 01:10:00,1.65015,1.65095,1.6499,1.65055,879700000.0
2009-09-25 01:15:00,1.65055,1.65105,1.6505,1.65065,289700000.0
2009-09-25 01:20:00,1.6507,1.6509,1.65025,1.6506,376000000.0
2009-09-25 01:25:00,1.6506,1.6509,1.65025,1.65055,295200000.0
2009-09-25 01:30:00,1.65055,1.6508,1.6503,1.65055,769800000.0
2009-09-25 01:35:00,1.6505,1.6506,1.6503,1.6506,274700000.0
2009-09-25 01:40:00,1.65055,1.65095,1.6499,1.6504,740000000.0
2009-09-25 01:45:00,1.6504,1.6506,1.6463,1.64635,1180000000.0
2009-09-25 01:50:00,1.64635,1.64635,1.64085,1.6432,1253200000.0
2009-09-25 01:55:00,1.64325,1.64335,1.64045,1.642,728800000.0
2009-09-25 02:00:00,1.642,1.64335,1.64185,1.64245,601100000.0
2009-09-25 02:05:00,1.6424,1.643,1.6424,1.64275,452800000.0
2009-09-25 02:10:00,1.64275,1.6432,1.6425,1.64315,442800000.0
2009-09-25 02:15:00,1.6431,1.6433,1.6424,1.6425,538000000.0
2009-09-25 02:20:00,1.64255,1.6428,1.64195,1.64215,452200000.0
2009-09-25 02:25:00,1.6422,1.64255,1.64205,1.64235,443200000.0
2009-09-25 02:30:00,1.6424,1.64295,1.6423,1.64275,260200000.0
2009-09-25 02:35:00,1.64275,1.64335,1.6426,1.6432,456700000.0
2009-09-25 02:40:00,1.64315,1.64345,1.6429,1.64325,461000000.0
2009-09-25 02:45:00,1.6433,1.64335,1.64255,1.64295,710200000.0
2009-09-25 02:50:00,1.64295,1.6431,1.64185,1.64305,857000000.0
2009-09-25 02:55:00,1.6429,1.64355,1.6425,1.64265,982300000.0
2009-09-25 03:00:00,1.64265,1.643,1.64225,1.6426,568300000.0
2009-09-25 03:05:00,1.6426,1.6428,1.6421,1.64235,578200000.0
2009-09-25 03:10:00,1.6423,1.64285,1.6421,1.6428,326100000.0
2009-09-25 03:15:00,1.6428,1.64335,1.64245,1.6431,419400000.0
2009-09-25 03:20:00,1.6431,1.6433,1.6425,1.64275,621900000.0
2009-09-25 03:25:00,1.6428,1.643,1.6422,1.64245,549200000.0
2009-09-25 03:30:00,1.64245,1.64245,1.64175,1.64215,654700000.0
2009-09-25 03:35:00,1.6421,1.64275,1.64185,1.6427,517500000.0
2009-09-25 03:40:00,1.64275,1.6435,1.64255,1.6433,626300000.0
2009-09-25 03:45:00,1.6433,1.64375,1.64305,1.6432,607300000.0
2009-09-25 03:50:00,1.64325,1.64325,1.64245,1.6425,655300000.0
2009-09-25 03:55:00,1.64255,1.6431,1.6425,1.64275,324400000.0
2009-09-25 04:00:00,1.6429,1.64295,1.6425,1.64255,396500000.0
2009-09-25 04:05:00,1.6426,1.64295,1.64255,1.6426,339300000.0
2009-09-25 04:10:00,1.6427,1.64285,1.6423,1.64235,409800000.0
2009-09-25 04:15:00,1.64235,1.64285,1.6422,1.6427,466100000.0
2009-09-25 04:20:00,1.6429,1.6431,1.64225,1.64225,431600000.0
2009-09-25 04:25:00,1.6423,1.6424,1.64195,1.64205,353800000.0
2009-09-25 04:30:00,1.64205,1.64255,1.64165,1.6425,702600000.0
2009-09-25 04:35:00,1.6425,1.64335,1.64235,1.6425,729200000.0
2009-09-25 04:40:00,1.6425,1.6431,1.64235,1.64305,396500000.0
2009-09-25 04:45:00,1.64305,1.6431,1.6426,1.64295,571200000.0
2009-09-25 04:50:00,1.643,1.6431,1.64215,1.64215,470700000.0
2009-09-25 04:55:00,1.64215,1.64265,1.64195,1.64265,302100000.0
2009-09-25 05:00:00,1.64265,1.64275,1.6424,1.6426,280600000.0
2009-09-25 05:05:00,1.6426,1.6426,1.6422,1.64225,284300000.0
2009-09-25 05:10:00,1.6423,1.64275,1.6423,1.6425,383500000.0
2009-09-25 05:15:00,1.6425,1.64275,1.64215,1.64235,327100000.0
2009-09-25 05:20:00,1.6425,1.6426,1.64225,1.6425,345000000.0
2009-09-25 05:25:00,1.6425,1.64275,1.64225,1.64255,531200000.0
2009-09-25 05:30:00,1.64255,1.6427,1.6421,1.64225,689300000.0
2009-09-25 05:35:00,1.64225,1.6427,1.6421,1.64255,384300000.0
2009-09-25 05:40:00,1.6425,1.64285,1.6423,1.6426,561800000.0
2009-09-25 05:45:00,1.6426,1.64265,1.64235,1.6426,484100000.0
2009-09-25 05:50:00,1.64255,1.64275,1.6423,1.6427,267200000.0
2009-09-25 05:55:00,1.6427,1.6432,1.64265,1.64285,756100000.0
2009-09-25 06:00:00,1.6428,1.64315,1.64255,1.6429,562400000.0
2009-09-25 06:05:00,1.6429,1.6432,1.6428,1.64305,268500000.0
2009-09-25 06:10:00,1.64305,1.64355,1.6428,1.64285,718300000.0
2009-09-25 06:15:00,1.64285,1.6434,1.64265,1.64325,548300000.0
2009-09-25 06:20:00,1.6432,1.64445,1.6432,1.6436,762800000.0
2009-09-25 06:25:00,1.6436,1.6441,1.64315,1.6438,570000000.0
2009-09-25 06:30:00,1.6438,1.64465,1.64325,1.6443,1007300000.0
2009-09-25 06:35:00,1.6443,1.6444,1.6435,1.64375,787100000.0
2009-09-25 06:40:00,1.6438,1.6452,1.6437,1.64425,792700000.0
2009-09-25 06:45:00,1.64425,1.6453,1.64405,1.64435,665900000.0
2009-09-25 06:50:00,1.64435,1.64555,1.6439,1.64535,677500000.0
2009-09-25 06:55:00,1.64535,1.6465,1.64495,1.64635,599600000.0
2009-09-25 07:00:00,1.64635,1.6478,1.6462,1.64705,767600000.0
2009-09-25 07:05:00,1.64695,1.64795,1.64695,1.64735,406700000.0
2009-09-25 07:10:00,1.64735,1.64765,1.64675,1.6469,493500000.0
2009-09-25 07:15:00,1.6469,1.64705,1.6459,1.6463,652700000.0
2009-09-25 07:20:00,1.6463,1.6463,1.6448,1.6452,651900000.0
2009-09-25 07:25:00,1.6452,1.64545,1.6445,1.6452,696100000.0
2009-09-25 07:30:00,1.6453,1.6455,1.64465,1.6447,622600000.0
2009-09-25 07:35:00,1.64475,1.64505,1.64415,1.64485,661400000.0
2009-09-25 07:40:00,1.64485,1.6451,1.6446,1.64495,422100000.0
2009-09-25 07:45:00,1.645,1.64575,1.64475,1.64565,441600000.0
2009-09-25 07:50:00,1.64565,1.64575,1.6449,1.6452,382700000.0
2009-09-25 07:55:00,1.6451,1.64535,1.64435,1.64455,656200000.0
2009-09-25 08:00:00,1.6446,1.64605,1.6446,1.6451,697680000.0
2009-09-25 08:05:00,1.6451,1.6453,1.64305,1.6431,747280000.0
2009-09-25 08:10:00,1.64305,1.64365,1.643,1.6432,419900000.0
2009-09-25 08:15:00,1.6431,1.64375,1.6428,1.64355,592400000.0
2009-09-25 08:20:00,1.6436,1.6449,1.6435,1.6447,384300000.0
2009-09-25 08:25:00,1.6447,1.64485,1.6435,1.64425,392800000.0
2009-09-25 08:30:00,1.64425,1.6458,1.64355,1.6451,750100000.0
2009-09-25 08:35:00,1.64525,1.64545,1.6434,1.6434,992800000.0
2009-09-25 08:40:00,1.6434,1.6438,1.6427,1.64315,1143800000.0
2009-09-25 08:45:00,1.6431,1.64455,1.6429,1.6443,1060000000.0
2009-09-25 08:50:00,1.64435,1.64565,1.64405,1.6454,780200000.0
2009-09-25 08:55:00,1.6454,1.64555,1.64445,1.64475,840900000.0
2009-09-25 09:00:00,1.64465,1.64655,1.6444,1.64655,852700000.0
2009-09-25 09:05:00,1.64655,1.64865,1.64655,1.6483,1328800000.0
2009-09-25 09:10:00,1.6483,1.6494,1.6482,1.6488,1372300000.0
2009-09-25 09:15:00,1.6488,1.64945,1.6476,1.6483,1376100000.0
2009-09-25 09:20:00,1.6483,1.6488,1.6481,1.6484,1249800000.0
2009-09-25 09:25:00,1.64835,1.64975,1.64835,1.6493,1431900000.0
2009-09-25 09:30:00,1.64925,1.64925,1.64745,1.6475,1093100000.0
2009-09-25 09:35:00,1.64745,1.6488,1.6474,1.64865,1238900000.0
2009-09-25 09:40:00,1.64865,1.6501,1.64865,1.6494,855200000.0
2009-09-25 09:45:00,1.64935,1.64965,1.6488,1.64885,964000000.0
2009-09-25 09:50:00,1.64885,1.64905,1.64765,1.6479,1162800000.0
2009-09-25 09:55:00,1.6478,1.648,1.64645,1.6466,1235800000.0
2009-09-25 10:00:00,1.6466,1.6481,1.6462,1.6472,1415500000.0
2009-09-25 10:05:00,1.6472,1.6487,1.6471,1.6487,1014900000.0
2009-09-25 10:10:00,1.6487,1.6487,1.64725,1.64785,1135700000.0
2009-09-25 10:15:00,1.64785,1.6485,1.64775,1.6482,953900000.0
2009-09-25 10:20:00,1.6482,1.64835,1.64755,1.64785,1196800000.0
2009-09-25 10:25:00,1.6478,1.6488,1.6473,1.6487,1516400000.0
2009-09-25 10:30:00,1.64865,1.64925,1.6486,1.6487,950700000.0
2009-09-25 10:35:00,1.6487,1.64965,1.64855,1.649,1104400000.0
2009-09-25 10:40:00,1.649,1.6498,1.64875,1.6498,1265100000.0
2009-09-25 10:45:00,1.64985,1.65,1.6494,1.64965,1073400000.0
2009-09-25 10:50:00,1.64955,1.65005,1.64895,1.64985,1235000000.0
2009-09-25 10:55:00,1.6499,1.65005,1.64895,1.64915,1069400000.0
2009-09-25 11:00:00,1.64925,1.64925,1.6479,1.64865,1259100000.0
2009-09-25 11:05:00,1.6487,1.6491,1.6484,1.64905,793500000.0
2009-09-25 11:10:00,1.64905,1.64945,1.64875,1.64885,507300000.0
2009-09-25 11:15:00,1.6488,1.64905,1.6484,1.64885,760400000.0
2009-09-25 11:20:00,1.6488,1.6491,1.64805,1.64805,951100000.0
2009-09-25 11:25:00,1.6481,1.64825,1.64745,1.6476,941300000.0
2009-09-25 11:30:00,1.6476,1.64835,1.6465,1.64665,1035000000.0
2009-09-25 11:35:00,1.6466,1.64785,1.64635,1.64775,1008000000.0
2009-09-25 11:40:00,1.6477,1.6485,1.6476,1.64785,821100000.0
2009-09-25 11:45:00,1.6478,1.6481,1.64775,1.64795,563100000.0
2009-09-25 11:50:00,1.6479,1.648,1.6471,1.64755,749400000.0
2009-09-25 11:55:00,1.64755,1.64805,1.647,1.64805,1280700000.0
2009-09-25 12:00:00,1.64805,1.6484,1.6472,1.648,1505400000.0
2009-09-25 12:05:00,1.648,1.64855,1.64715,1.64735,1322200000.0
2009-09-25 12:10:00,1.64735,1.6479,1.6468,1.6468,996400000.0
2009-09-25 12:15:00,1.64685,1.64765,1.64675,1.64735,1037100000.0
2009-09-25 12:20:00,1.64725,1.64825,1.6471,1.64795,985700000.0
2009-09-25 12:25:00,1.64795,1.6484,1.646,1.64625,961200000.0
2009-09-25 12:30:00,1.6462,1.64775,1.646,1.64775,1043600000.0
2009-09-25 12:35:00,1.64775,1.6483,1.6474,1.6474,948900000.0
2009-09-25 12:40:00,1.6474,1.64855,1.64705,1.64835,997700000.0
2009-09-25 12:45:00,1.64825,1.6485,1.6461,1.6464,1021900000.0
2009-09-25 12:50:00,1.6464,1.6469,1.64595,1.646,873100000.0
2009-09-25 12:55:00,1.646,1.64665,1.6455,1.64665,616100000.0
2009-09-25 13:00:00,1.64665,1.64765,1.6464,1.6473,1135400000.0
2009-09-25 13:05:00,1.6473,1.6476,1.64675,1.6475,1027300000.0
2009-09-25 13:10:00,1.6475,1.6479,1.647,1.6471,818900000.0
2009-09-25 13:15:00,1.647,1.6482,1.6469,1.6474,1099200000.0
2009-09-25 13:20:00,1.6474,1.64835,1.64735,1.64765,1109500000.0
2009-09-25 13:25:00,1.6477,1.64795,1.64735,1.64735,861900000.0
2009-09-25 13:30:00,1.6474,1.6476,1.64715,1.6473,656600000.0
2009-09-25 13:35:00,1.6473,1.6473,1.64665,1.6468,672100000.0
2009-09-25 13:40:00,1.6469,1.64735,1.64665,1.64705,809400000.0
2009-09-25 13:45:00,1.647,1.6473,1.6468,1.64705,560900000.0
2009-09-25 13:50:00,1.6471,1.6472,1.6462,1.6465,801800000.0
2009-09-25 13:55:00,1.6465,1.64655,1.6456,1.6465,1036200000.0
2009-09-25 14:00:00,1.64645,1.64655,1.645,1.6457,1141900000.0
2009-09-25 14:05:00,1.6457,1.646,1.645,1.64595,1030700000.0
2009-09-25 14:10:00,1.6459,1.6462,1.64535,1.64535,1110500000.0
2009-09-25 14:15:00,1.64535,1.6468,1.64535,1.64645,1349900000.0
2009-09-25 14:20:00,1.64645,1.64675,1.64615,1.6464,1057800000.0
2009-09-25 14:25:00,1.64635,1.6469,1.64555,1.64635,771500000.0
2009-09-25 14:30:00,1.64605,1.6473,1.64505,1.64565,1543000000.0
2009-09-25 14:35:00,1.64565,1.64695,1.64555,1.6464,1427100000.0
2009-09-25 14:40:00,1.6465,1.64735,1.64565,1.64615,1267200000.0
2009-09-25 14:45:00,1.6461,1.64675,1.64595,1.64625,829200000.0
2009-09-25 14:50:00,1.64625,1.6469,1.64605,1.6464,741300000.0
2009-09-25 14:55:00,1.6464,1.64715,1.6461,1.64695,855800000.0
2009-09-25 15:00:00,1.6471,1.64835,1.64695,1.6479,1086300000.0
2009-09-25 15:05:00,1.6479,1.64795,1.64665,1.6468,1060300000.0
2009-09-25 15:10:00,1.64685,1.64725,1.64655,1.6471,908300000.0
2009-09-25 15:15:00,1.64715,1.6478,1.647,1.6478,1012600000.0
2009-09-25 15:20:00,1.6478,1.64815,1.647,1.6474,1146500000.0
2009-09-25 15:25:00,1.6474,1.6477,1.6468,1.6469,786800000.0
2009-09-25 15:30:00,1.6469,1.64735,1.6464,1.64715,1135800000.0
2009-09-25 15:35:00,1.64715,1.6477,1.64665,1.6474,1215500000.0
2009-09-25 15:40:00,1.6474,1.64785,1.64695,1.6475,1199600000.0
2009-09-25 15:45:00,1.6475,1.648,1.64715,1.64745,1141400000.0
2009-09-25 15:50:00,1.64745,1.6475,1.64605,1.64625,1219900000.0
2009-09-25 15:55:00,1.64645,1.6466,1.64535,1.6461,1320300000.0
2009-09-25 16:00:00,1.64615,1.64685,1.6453,1.64545,1366000000.0
2009-09-25 16:05:00,1.6455,1.64635,1.6448,1.64575,1318000000.0
2009-09-25 16:10:00,1.6457,1.64655,1.6446,1.64485,1304200000.0
2009-09-25 16:15:00,1.64485,1.6455,1.64435,1.64475,1372100000.0
2009-09-25 16:20:00,1.6447,1.6455,1.64295,1.64355,1236900000.0
2009-09-25 16:25:00,1.6435,1.64385,1.64305,1.64345,1002300000.0
2009-09-25 16:30:00,1.6434,1.64395,1.6427,1.6431,1135200000.0
2009-09-25 16:35:00,1.6431,1.64325,1.64185,1.642,1260000000.0
2009-09-25 16:40:00,1.64195,1.64245,1.641,1.6412,1068900000.0
2009-09-25 16:45:00,1.6412,1.64125,1.6397,1.64055,1181600000.0
2009-09-25 16:50:00,1.6406,1.64065,1.63785,1.6382,1087100000.0
2009-09-25 16:55:00,1.6382,1.63885,1.6375,1.63855,1337600000.0
2009-09-25 17:00:00,1.6385,1.6394,1.6385,1.63875,1057300000.0
2009-09-25 17:05:00,1.63875,1.63915,1.6387,1.63885,886900000.0
2009-09-25 17:10:00,1.63885,1.6394,1.6373,1.6374,1045200000.0
2009-09-25 17:15:00,1.63735,1.63795,1.6372,1.63765,747900000.0
2009-09-25 17:20:00,1.63765,1.6382,1.63745,1.6379,915900000.0
2009-09-25 17:25:00,1.63795,1.64255,1.63785,1.64025,1143800000.0
2009-09-25 17:30:00,1.64025,1.6404,1.6386,1.64015,1125900000.0
2009-09-25 17:35:00,1.64015,1.6416,1.63965,1.6411,1193600000.0
2009-09-25 17:40:00,1.6411,1.64425,1.641,1.64405,1004700000.0
2009-09-25 17:45:00,1.64415,1.64495,1.64245,1.6426,804500000.0
2009-09-25 17:50:00,1.64255,1.6429,1.64205,1.6426,686000000.0
2009-09-25 17:55:00,1.64255,1.64255,1.6408,1.6408,999800000.0
2009-09-25 18:00:00,1.64085,1.6426,1.6406,1.64205,1318500000.0
2009-09-25 18:05:00,1.6421,1.64265,1.64165,1.64215,933800000.0
2009-09-25 18:10:00,1.64215,1.64225,1.6408,1.6412,971400000.0
2009-09-25 18:15:00,1.64115,1.64145,1.6407,1.6412,1019100000.0
2009-09-25 18:20:00,1.6412,1.64165,1.6406,1.6407,904000000.0
2009-09-25 18:25:00,1.64085,1.641,1.6404,1.6408,884700000.0
2009-09-25 18:30:00,1.64085,1.64155,1.6407,1.64125,908000000.0
2009-09-25 18:35:00,1.6413,1.6415,1.64115,1.64125,619700000.0
2009-09-25 18:40:00,1.64125,1.64155,1.64125,1.6414,441200000.0
2009-09-25 18:45:00,1.64145,1.6416,1.641,1.6412,409800000.0
2009-09-25 18:50:00,1.6412,1.6414,1.64095,1.64125,556500000.0
2009-09-25 18:55:00,1.64125,1.6413,1.63995,1.64005,427100000.0
2009-09-25 19:00:00,1.64005,1.64065,1.6398,1.64055,613200000.0
2009-09-25 19:05:00,1.64055,1.6406,1.63945,1.6395,524300000.0
2009-09-25 19:10:00,1.63955,1.64025,1.6395,1.6402,664800000.0
2009-09-25 19:15:00,1.64015,1.6408,1.64,1.6402,681700000.0
2009-09-25 19:20:00,1.6402,1.6408,1.64005,1.64075,664500000.0
2009-09-25 19:25:00,1.64075,1.6408,1.64005,1.64045,829600000.0
2009-09-25 19:30:00,1.64045,1.64055,1.6401,1.64025,425300000.0
2009-09-25 19:35:00,1.64025,1.64095,1.6402,1.64085,781200000.0
2009-09-25 19:40:00,1.64085,1.6413,1.64075,1.64105,718800000.0
2009-09-25 19:45:00,1.64105,1.6416,1.64095,1.64135,813200000.0
2009-09-25 19:50:00,1.64135,1.6414,1.64085,1.641,722200000.0
2009-09-25 19:55:00,1.64095,1.64155,1.64075,1.64135,864200000.0
2009-09-25 20:00:00,1.6413,1.6417,1.64085,1.6409,899100000.0
2009-09-25 20:05:00,1.64095,1.64145,1.64095,1.6413,829600000.0
2009-09-25 20:10:00,1.64135,1.64155,1.64115,1.6415,590800000.0
2009-09-25 20:15:00,1.6413,1.6416,1.6411,1.6411,522600000.0
2009-09-25 20:20:00,1.6411,1.64135,1.64055,1.641,491200000.0
2009-09-25 20:25:00,1.64105,1.64115,1.64065,1.6407,745800000.0
2009-09-25 20:30:00,1.6407,1.6408,1.6399,1.64015,789400000.0
2009-09-25 20:35:00,1.64015,1.64035,1.63975,1.64015,826700000.0
2009-09-25 20:40:00,1.64015,1.6407,1.64,1.64035,853000000.0
2009-09-25 20:45:00,1.6404,1.64055,1.6402,1.64045,337200000.0
2009-09-25 20:50:00,1.64045,1.64045,1.63975,1.64035,677100000.0
2009-09-25 20:55:00,1.6402,1.64135,1.6398,1.64115,1053800000.0
2009-09-25 21:00:00,1.64115,1.6413,1.64035,1.64035,695400000.0
2009-09-25 21:05:00,1.64035,1.64045,1.63995,1.64005,556100000.0
2009-09-25 21:10:00,1.64005,1.64045,1.6399,1.64025,672100000.0
2009-09-25 21:15:00,1.6402,1.6403,1.6398,1.63995,266000000.0
2009-09-25 21:20:00,1.63995,1.64005,1.63965,1.64,356000000.0
2009-09-25 21:25:00,1.64005,1.6401,1.6397,1.6398,324400000.0
2009-09-25 21:30:00,1.63975,1.63975,1.63895,1.63905,288700000.0
2009-09-25 21:35:00,1.63905,1.6394,1.63885,1.6394,356200000.0
2009-09-25 21:40:00,1.6394,1.64,1.6393,1.6394,559500000.0
2009-09-25 21:45:00,1.6394,1.6398,1.63925,1.6393,426100000.0
2009-09-25 21:50:00,1.6393,1.6394,1.63865,1.63875,297900000.0
2009-09-25 21:55:00,1.6387,1.6395,1.63865,1.6393,383000000.0
2009-09-25 22:00:00,1.63935,1.64005,1.6393,1.6394,402800000.0
2009-09-25 22:05:00,1.6394,1.6396,1.6391,1.63915,169700000.0
2009-09-25 22:10:00,1.63925,1.63965,1.6388,1.6388,256400000.0
2009-09-25 22:15:00,1.63875,1.6389,1.6377,1.63815,344800000.0
2009-09-25 22:20:00,1.63815,1.63845,1.6376,1.6376,214500000.0
2009-09-25 22:25:00,1.6376,1.63785,1.6375,1.63785,154400000.0
2009-09-25 22:30:00,1.6378,1.63785,1.6373,1.6376,238300000.0
2009-09-25 22:35:00,1.6376,1.63815,1.6372,1.6381,329700000.0
2009-09-25 22:40:00,1.6381,1.63825,1.6376,1.638,111400000.0
2009-09-25 22:45:00,1.6378,1.63795,1.63735,1.6376,104400000.0
2009-09-25 22:50:00,1.6376,1.63805,1.63755,1.63775,159200000.0
2009-09-25 22:55:00,1.63765,1.6386,1.6376,1.6382,161600000.0
2009-09-27 23:00:00,1.63937,1.6412,1.63867,1.64005,226400000.0
2009-09-27 23:05:00,1.64012,1.64123,1.63964,1.64045,67700000.0
2009-09-27 23:10:00,1.6404,1.6405,1.64,1.64015,105900000.0
2009-09-27 23:15:00,1.64,1.6403,1.63905,1.6393,77700000.0
2009-09-27 23:20:00,1.6387,1.6392,1.63865,1.63905,47300000.0
2009-09-27 23:25:00,1.63872,1.63974,1.63839,1.6387,85800000.0
2009-09-27 23:30:00,1.63875,1.63979,1.63842,1.63885,48200000.0
2009-09-27 23:35:00,1.6388,1.63977,1.63843,1.6388,103300000.0
2009-09-27 23:40:00,1.63857,1.6398,1.63839,1.63965,199900000.0
2009-09-27 23:45:00,1.63975,1.6409,1.63935,1.64005,205800000.0
2009-09-27 23:50:00,1.64,1.6402,1.6394,1.6394,123500000.0
2009-09-27 23:55:00,1.63945,1.6397,1.63905,1.63935,163700000.0
2009-09-28 00:00:00,1.63945,1.64035,1.63855,1.6387,292600000.0
2009-09-28 00:05:00,1.63875,1.63895,1.63785,1.63785,130700000.0
2009-09-28 00:10:00,1.63785,1.63785,1.63545,1.63585,284500000.0
2009-09-28 00:15:00,1.63585,1.6363,1.63505,1.63525,377700000.0
2009-09-28 00:20:00,1.63515,1.63515,1.62745,1.6283,600100000.0
2009-09-28 00:25:00,1.62845,1.63,1.6283,1.62995,345800000.0
2009-09-28 00:30:00,1.63005,1.63135,1.6294,1.631,408900000.0
2009-09-28 00:35:00,1.63095,1.63105,1.6302,1.6307,316300000.0
2009-09-28 00:40:00,1.6307,1.6309,1.6295,1.63005,331300000.0
2009-09-28 00:45:00,1.63005,1.6304,1.62835,1.6285,608200000.0
2009-09-28 00:50:00,1.6285,1.6285,1.62685,1.6273,629500000.0
2009-09-28 00:55:00,1.6273,1.62815,1.6272,1.62805,316900000.0
2009-09-28 01:00:00,1.62805,1.6283,1.62315,1.62355,559600000.0
2009-09-28 01:05:00,1.62355,1.62425,1.62195,1.6233,713500000.0
2009-09-28 01:10:00,1.6233,1.62455,1.62245,1.62425,633000000.0
2009-09-28 01:15:00,1.62435,1.6259,1.624,1.6253,543700000.0
2009-09-28 01:20:00,1.62525,1.626,1.6246,1.6258,546000000.0
2009-09-28 01:25:00,1.62575,1.62715,1.62545,1.6259,479700000.0
2009-09-28 01:30:00,1.62585,1.62635,1.6242,1.62565,653700000.0
2009-09-28 01:35:00,1.62545,1.62665,1.62535,1.6257,487500000.0
2009-09-28 01:40:00,1.6257,1.62705,1.6256,1.6268,369500000.0
2009-09-28 01:45:00,1.6268,1.6275,1.62655,1.6268,327800000.0
2009-09-28 01:50:00,1.6268,1.62755,1.6267,1.62755,231100000.0
2009-09-28 01:55:00,1.62755,1.62835,1.6273,1.6275,338500000.0
2009-09-28 02:00:00,1.6275,1.63155,1.6273,1.6315,634100000.0
2009-09-28 02:05:00,1.6315,1.63195,1.63095,1.6318,443000000.0
2009-09-28 02:10:00,1.6318,1.6321,1.6306,1.6318,606500000.0
2009-09-28 02:15:00,1.63185,1.63185,1.63065,1.6307,278900000.0
2009-09-28 02:20:00,1.6307,1.63155,1.6304,1.63135,325300000.0
2009-09-28 02:25:00,1.63135,1.6316,1.6295,1.62955,324400000.0
2009-09-28 02:30:00,1.62955,1.62965,1.6285,1.6289,445500000.0
2009-09-28 02:35:00,1.6289,1.62925,1.62725,1.62745,513800000.0
2009-09-28 02:40:00,1.6274,1.628,1.6267,1.6274,544700000.0
2009-09-28 02:45:00,1.6274,1.6303,1.6272,1.63025,767300000.0
2009-09-28 02:50:00,1.6303,1.6309,1.62935,1.6298,623400000.0
2009-09-28 02:55:00,1.6297,1.63105,1.62955,1.6303,591100000.0
2009-09-28 03:00:00,1.63025,1.6312,1.63025,1.63105,416000000.0
2009-09-28 03:05:00,1.63105,1.63135,1.6306,1.63125,344100000.0
2009-09-28 03:10:00,1.63125,1.63175,1.6311,1.6314,461100000.0
2009-09-28 03:15:00,1.6314,1.6326,1.6312,1.63195,395400000.0
2009-09-28 03:20:00,1.632,1.63245,1.63055,1.6307,563000000.0
2009-09-28 03:25:00,1.63075,1.6314,1.6288,1.62935,546800000.0
2009-09-28 03:30:00,1.6293,1.63025,1.62825,1.6283,601600000.0
2009-09-28 03:35:00,1.62835,1.6331,1.62805,1.63295,798800000.0
2009-09-28 03:40:00,1.6329,1.6363,1.6316,1.6358,912800000.0
2009-09-28 03:45:00,1.6358,1.6368,1.63475,1.63505,633000000.0
2009-09-28 03:50:00,1.63515,1.63665,1.63465,1.63645,827000000.0
2009-09-28 03:55:00,1.6365,1.6375,1.6357,1.6357,699500000.0
2009-09-28 04:00:00,1.6357,1.63665,1.6355,1.636,578900000.0
2009-09-28 04:05:00,1.63605,1.6364,1.63565,1.6364,480800000.0
2009-09-28 04:10:00,1.6364,1.63715,1.6355,1.63665,740700000.0
2009-09-28 04:15:00,1.63665,1.63755,1.63635,1.63655,445100000.0
2009-09-28 04:20:00,1.6366,1.6376,1.6361,1.6371,704400000.0
2009-09-28 04:25:00,1.6372,1.63735,1.63645,1.63675,430100000.0
2009-09-28 04:30:00,1.63675,1.63735,1.6365,1.63685,368600000.0
2009-09-28 04:35:00,1.63685,1.63715,1.6366,1.63715,141200000.0
2009-09-28 04:40:00,1.63715,1.63715,1.63645,1.63665,424600000.0
2009-09-28 04:45:00,1.63655,1.6369,1.63595,1.63645,468900000.0
2009-09-28 04:50:00,1.63645,1.6367,1.63635,1.63665,148800000.0
2009-09-28 04:55:00,1.63665,1.63715,1.6365,1.637,272300000.0
2009-09-28 05:00:00,1.63695,1.63715,1.63625,1.63675,272800000.0
2009-09-28 05:05:00,1.6367,1.6372,1.63645,1.63695,531300000.0
2009-09-28 05:10:00,1.6369,1.6379,1.6365,1.6377,774800000.0
2009-09-28 05:15:00,1.6376,1.63795,1.6373,1.6373,471700000.0
2009-09-28 05:20:00,1.6373,1.6374,1.63655,1.6368,296000000.0
2009-09-28 05:25:00,1.63675,1.6374,1.6366,1.6369,235700000.0
2009-09-28 05:30:00,1.63695,1.6373,1.63685,1.63705,391800000.0
2009-09-28 05:35:00,1.63705,1.63715,1.6368,1.63705,317700000.0
2009-09-28 05:40:00,1.63705,1.6376,1.6366,1.6373,651500000.0
2009-09-28 05:45:00,1.6373,1.6375,1.6368,1.63745,275000000.0
2009-09-28 05:50:00,1.63745,1.63745,1.6368,1.6368,301700000.0
2009-09-28 05:55:00,1.63675,1.63715,1.63655,1.637,443900000.0
2009-09-28 06:00:00,1.63695,1.63745,1.6368,1.63685,552600000.0
2009-09-28 06:05:00,1.6369,1.637,1.63605,1.6364,582300000.0
2009-09-28 06:10:00,1.63645,1.6371,1.63625,1.6371,467800000.0
2009-09-28 06:15:00,1.63695,1.6374,1.636,1.63695,769200000.0
2009-09-28 06:20:00,1.63685,1.6378,1.63675,1.6377,769500000.0
2009-09-28 06:25:00,1.6376,1.63815,1.63665,1.6369,599800000.0
2009-09-28 06:30:00,1.6369,1.63775,1.6365,1.637,623100000.0
2009-09-28 06:35:00,1.63695,1.6375,1.6364,1.6365,514600000.0
2009-09-28 06:40:00,1.6365,1.63695,1.63645,1.63695,209600000.0
2009-09-28 06:45:00,1.63705,1.63745,1.6368,1.63705,313700000.0
2009-09-28 06:50:00,1.63705,1.6371,1.6357,1.63605,369100000.0
2009-09-28 06:55:00,1.6361,1.6371,1.63605,1.6369,312700000.0
2009-09-28 07:00:00,1.6369,1.63795,1.6368,1.63785,507800000.0
2009-09-28 07:05:00,1.6377,1.63815,1.6373,1.63795,244300000.0
2009-09-28 07:10:00,1.63805,1.63905,1.6379,1.6381,507000000.0
2009-09-28 07:15:00,1.63795,1.63935,1.63735,1.63795,719700000.0
2009-09-28 07:20:00,1.63795,1.6383,1.6372,1.6374,524400000.0
2009-09-28 07:25:00,1.6374,1.63745,1.6359,1.6359,638600000.0
2009-09-28 07:30:00,1.6359,1.63675,1.6359,1.63635,427700000.0
2009-09-28 07:35:00,1.63635,1.63725,1.6363,1.6371,385600000.0
2009-09-28 07:40:00,1.6371,1.6371,1.63545,1.6355,660700000.0
2009-09-28 07:45:00,1.6355,1.6359,1.63425,1.6349,540500000.0
2009-09-28 07:50:00,1.6349,1.6351,1.63355,1.6339,831400000.0
2009-09-28 07:55:00,1.6339,1.63545,1.63385,1.6346,733900000.0
2009-09-28 08:00:00,1.63465,1.63565,1.6336,1.6356,667800000.0
2009-09-28 08:05:00,1.6356,1.6368,1.63495,1.63505,785700000.0
2009-09-28 08:10:00,1.63505,1.6358,1.6349,1.63505,703900000.0
2009-09-28 08:15:00,1.63495,1.6356,1.63445,1.63465,607900000.0
2009-09-28 08:20:00,1.63465,1.63745,1.63465,1.6356,677500000.0
2009-09-28 08:25:00,1.6356,1.6364,1.63505,1.63635,690300000.0
2009-09-28 08:30:00,1.63635,1.63675,1.63555,1.63555,973200000.0
2009-09-28 08:35:00,1.63555,1.63725,1.63545,1.63685,870300000.0
2009-09-28 08:40:00,1.63685,1.637,1.6365,1.6368,747500000.0
2009-09-28 08:45:00,1.6368,1.6386,1.63655,1.6376,1081600000.0
2009-09-28 08:50:00,1.6376,1.63765,1.63565,1.63595,1285700000.0
2009-09-28 08:55:00,1.63595,1.63705,1.63475,1.63625,1128100000.0
2009-09-28 09:00:00,1.6362,1.6378,1.6356,1.63775,614600000.0
2009-09-28 09:05:00,1.63775,1.64065,1.63745,1.6395,1079100000.0
2009-09-28 09:10:00,1.63945,1.63955,1.63875,1.63915,1115800000.0
2009-09-28 09:15:00,1.63915,1.6399,1.639,1.6391,720000000.0
2009-09-28 09:20:00,1.63905,1.6392,1.6384,1.6387,636600000.0
2009-09-28 09:25:00,1.63865,1.6394,1.6382,1.63885,1090500000.0
2009-09-28 09:30:00,1.63885,1.6395,1.63815,1.63935,945700000.0
2009-09-28 09:35:00,1.63935,1.64005,1.6389,1.63985,1094100000.0
2009-09-28 09:40:00,1.63985,1.641,1.6379,1.64095,1209700000.0
2009-09-28 09:45:00,1.64105,1.64245,1.6407,1.6421,705800000.0
2009-09-28 09:50:00,1.64235,1.6429,1.642,1.6426,851100000.0
2009-09-28 09:55:00,1.64255,1.64265,1.6408,1.64085,773800000.0
2009-09-28 10:00:00,1.6408,1.64095,1.6399,1.64035,793800000.0
2009-09-28 10:05:00,1.64035,1.64045,1.63955,1.63955,735800000.0
2009-09-28 10:10:00,1.6397,1.63985,1.6391,1.63985,642600000.0
2009-09-28 10:15:00,1.63985,1.64205,1.63985,1.64185,778100000.0
2009-09-28 10:20:00,1.64185,1.64275,1.6417,1.642,820800000.0
2009-09-28 10:25:00,1.64205,1.6424,1.64125,1.6413,647000000.0
2009-09-28 10:30:00,1.6413,1.6425,1.6413,1.64175,753500000.0
2009-09-28 10:35:00,1.64175,1.64235,1.64065,1.64175,905300000.0
2009-09-28 10:40:00,1.64175,1.6427,1.6414,1.64165,777700000.0
2009-09-28 10:45:00,1.6412,1.64155,1.64085,1.64115,591700000.0
2009-09-28 10:50:00,1.6411,1.6431,1.64105,1.6425,1011300000.0
2009-09-28 10:55:00,1.6425,1.6433,1.64235,1.6427,1247000000.0
2009-09-28 11:00:00,1.64265,1.6429,1.6416,1.64235,1118000000.0
2009-09-28 11:05:00,1.6423,1.6429,1.64185,1.6424,1111400000.0
2009-09-28 11:10:00,1.64235,1.64235,1.6414,1.6417,1087400000.0
2009-09-28 11:15:00,1.6418,1.64245,1.64145,1.64235,949700000.0
2009-09-28 11:20:00,1.64235,1.6425,1.6409,1.64105,811100000.0
2009-09-28 11:25:00,1.641,1.64165,1.6408,1.641,1001200000.0
2009-09-28 11:30:00,1.641,1.6411,1.6404,1.6404,947300000.0
2009-09-28 11:35:00,1.6404,1.64105,1.64035,1.64105,643500000.0
2009-09-28 11:40:00,1.641,1.6416,1.64095,1.64155,959700000.0
2009-09-28 11:45:00,1.64155,1.64215,1.64125,1.64195,1096400000.0
2009-09-28 11:50:00,1.64195,1.64235,1.64045,1.64045,1089000000.0
2009-09-28 11:55:00,1.64045,1.64065,1.6381,1.63965,1088000000.0
2009-09-28 12:00:00,1.63965,1.6399,1.63845,1.639,935300000.0
2009-09-28 12:05:00,1.6392,1.6393,1.6383,1.63875,984100000.0
2009-09-28 12:10:00,1.63895,1.63895,1.6371,1.6384,810600000.0
2009-09-28 12:15:00,1.6384,1.63855,1.63775,1.63805,1091400000.0
2009-09-28 12:20:00,1.638,1.63885,1.638,1.6388,774500000.0
2009-09-28 12:25:00,1.6388,1.6389,1.6379,1.63795,667300000.0
2009-09-28 12:30:00,1.63805,1.63815,1.6371,1.6374,682200000.0
2009-09-28 12:35:00,1.6374,1.6378,1.63665,1.6374,796200000.0
2009-09-28 12:40:00,1.63745,1.63765,1.637,1.6376,661900000.0
2009-09-28 12:45:00,1.6376,1.6378,1.6373,1.6374,528800000.0
2009-09-28 12:50:00,1.6374,1.638,1.63735,1.6377,542600000.0
2009-09-28 12:55:00,1.63785,1.63795,1.6371,1.63715,767300000.0
2009-09-28 13:00:00,1.6371,1.6379,1.637,1.63785,818400000.0
2009-09-28 13:05:00,1.6378,1.6387,1.6377,1.63845,1039400000.0
2009-09-28 13:10:00,1.6384,1.63885,1.63735,1.63765,960700000.0
2009-09-28 13:15:00,1.6376,1.63765,1.6368,1.637,713500000.0
2009-09-28 13:20:00,1.637,1.6378,1.6369,1.63725,1222400000.0
2009-09-28 13:25:00,1.63725,1.6382,1.6371,1.63785,1087000000.0
2009-09-28 13:30:00,1.638,1.63825,1.637,1.638,941400000.0
2009-09-28 13:35:00,1.638,1.63815,1.6373,1.63805,671800000.0
2009-09-28 13:40:00,1.63805,1.6385,1.63755,1.63785,814200000.0
2009-09-28 13:45:00,1.6378,1.6392,1.6378,1.6388,886200000.0
2009-09-28 13:50:00,1.6388,1.639,1.63835,1.6384,767000000.0
2009-09-28 13:55:00,1.6384,1.6389,1.63755,1.63795,803200000.0
2009-09-28 14:00:00,1.63805,1.63915,1.63785,1.6388,739500000.0
2009-09-28 14:05:00,1.6388,1.63885,1.6379,1.638,904400000.0
2009-09-28 14:10:00,1.638,1.6384,1.6378,1.6379,876600000.0
2009-09-28 14:15:00,1.63795,1.63855,1.63775,1.6382,1068900000.0
2009-09-28 14:20:00,1.63815,1.63855,1.6371,1.6374,1170000000.0
2009-09-28 14:25:00,1.63745,1.63755,1.6367,1.6374,984800000.0
2009-09-28 14:30:00,1.63735,1.6375,1.6365,1.6369,817100000.0
2009-09-28 14:35:00,1.63695,1.6373,1.63675,1.6371,617800000.0
2009-09-28 14:40:00,1.6371,1.63745,1.6369,1.6372,666000000.0
2009-09-28 14:45:00,1.6372,1.63745,1.6367,1.63695,746700000.0
2009-09-28 14:50:00,1.637,1.6371,1.6359,1.63595,883700000.0
2009-09-28 14:55:00,1.63595,1.6365,1.63375,1.63415,845900000.0
2009-09-28 15:00:00,1.63415,1.63505,1.63365,1.63415,902500000.0
2009-09-28 15:05:00,1.63415,1.63505,1.634,1.6342,754000000.0
2009-09-28 15:10:00,1.63415,1.6347,1.63385,1.6343,938000000.0
2009-09-28 15:15:00,1.63425,1.63455,1.634,1.634,832200000.0
2009-09-28 15:20:00,1.634,1.63415,1.63245,1.6328,1241800000.0
2009-09-28 15:25:00,1.63275,1.63285,1.6317,1.6324,1334600000.0
2009-09-28 15:30:00,1.63245,1.6329,1.63235,1.6327,1035200000.0
2009-09-28 15:35:00,1.6327,1.63275,1.6321,1.6324,1043400000.0
2009-09-28 15:40:00,1.63245,1.63285,1.63215,1.6326,1195600000.0
2009-09-28 15:45:00,1.6326,1.63345,1.6325,1.63285,1359000000.0
2009-09-28 15:50:00,1.63285,1.63315,1.6323,1.6331,924100000.0
2009-09-28 15:55:00,1.6331,1.63395,1.63275,1.6339,1337600000.0
2009-09-28 16:00:00,1.6339,1.6341,1.633,1.63385,1265700000.0
2009-09-28 16:05:00,1.6338,1.63555,1.6338,1.63435,1175600000.0
2009-09-28 16:10:00,1.63435,1.63515,1.6342,1.635,892600000.0
2009-09-28 16:15:00,1.635,1.636,1.63495,1.6358,788600000.0
2009-09-28 16:20:00,1.6358,1.636,1.63555,1.63595,1093200000.0
2009-09-28 16:25:00,1.636,1.6361,1.63555,1.63585,1086300000.0
2009-09-28 16:30:00,1.63585,1.63715,1.63545,1.63655,1078300000.0
2009-09-28 16:35:00,1.6365,1.637,1.63615,1.63695,979200000.0
2009-09-28 16:40:00,1.63695,1.63945,1.6369,1.6393,1059500000.0
2009-09-28 16:45:00,1.6393,1.63935,1.63845,1.63915,1096500000.0
2009-09-28 16:50:00,1.6393,1.63945,1.6368,1.63765,1047200000.0
2009-09-28 16:55:00,1.63765,1.639,1.63765,1.63815,1287600000.0
2009-09-28 17:00:00,1.63815,1.6383,1.6376,1.63795,1060700000.0
2009-09-28 17:05:00,1.63795,1.638,1.6373,1.6379,884100000.0
2009-09-28 17:10:00,1.6379,1.63885,1.6378,1.63865,1173600000.0
2009-09-28 17:15:00,1.63865,1.63925,1.63835,1.63835,751800000.0
2009-09-28 17:20:00,1.63845,1.639,1.6379,1.6389,1014200000.0
2009-09-28 17:25:00,1.6389,1.6397,1.638,1.63955,956100000.0
2009-09-28 17:30:00,1.63955,1.6397,1.6386,1.6386,1084500000.0
2009-09-28 17:35:00,1.6386,1.63865,1.63815,1.6384,626300000.0
2009-09-28 17:40:00,1.6384,1.6404,1.6381,1.63915,1202700000.0
2009-09-28 17:45:00,1.6392,1.6404,1.6392,1.6403,1402400000.0
2009-09-28 17:50:00,1.64025,1.64035,1.63845,1.63855,1270100000.0
2009-09-28 17:55:00,1.63855,1.6394,1.6384,1.63895,1127700000.0
2009-09-28 18:00:00,1.63895,1.63895,1.6369,1.6372,1478300000.0
2009-09-28 18:05:00,1.6372,1.6372,1.6362,1.63655,1487300000.0
2009-09-28 18:10:00,1.6366,1.6372,1.6361,1.6362,919000000.0
2009-09-28 18:15:00,1.6362,1.6363,1.636,1.6361,439100000.0
2009-09-28 18:20:00,1.63615,1.6363,1.63555,1.6361,868300000.0
2009-09-28 18:25:00,1.63615,1.6363,1.63545,1.6355,1021700000.0
2009-09-28 18:30:00,1.6355,1.63575,1.6349,1.6357,917800000.0
2009-09-28 18:35:00,1.6357,1.6366,1.63565,1.6366,1165700000.0
2009-09-28 18:40:00,1.6365,1.63755,1.63645,1.63745,944000000.0
2009-09-28 18:45:00,1.63745,1.63785,1.6368,1.6374,961600000.0
2009-09-28 18:50:00,1.6374,1.63755,1.63615,1.6366,1036200000.0
2009-09-28 18:55:00,1.63665,1.6377,1.63665,1.63745,1091600000.0
2009-09-28 19:00:00,1.63745,1.63835,1.63745,1.6383,1042400000.0
2009-09-28 19:05:00,1.6383,1.63925,1.6379,1.6383,1079500000.0
2009-09-28 19:10:00,1.63855,1.6394,1.63825,1.6386,952400000.0
2009-09-28 19:15:00,1.6386,1.63895,1.6383,1.63865,860100000.0
2009-09-28 19:20:00,1.6386,1.63865,1.63805,1.6384,1013600000.0
2009-09-28 19:25:00,1.6384,1.63905,1.6384,1.6387,826200000.0
2009-09-28 19:30:00,1.6387,1.6388,1.63805,1.63835,554100000.0
2009-09-28 19:35:00,1.63835,1.63875,1.63835,1.63845,536700000.0
2009-09-28 19:40:00,1.6384,1.63865,1.63835,1.63845,1051000000.0
2009-09-28 19:45:00,1.63845,1.63865,1.63835,1.6385,865900000.0
2009-09-28 19:50:00,1.6385,1.6386,1.6379,1.63805,588400000.0
2009-09-28 19:55:00,1.63805,1.6385,1.63795,1.6384,929100000.0
2009-09-28 20:00:00,1.63845,1.63915,1.6382,1.6389,855400000.0
2009-09-28 20:05:00,1.6389,1.63895,1.6381,1.63845,891500000.0
2009-09-28 20:10:00,1.63845,1.6393,1.63845,1.63915,731300000.0
2009-09-28 20:15:00,1.63915,1.63975,1.63885,1.6395,1057300000.0
2009-09-28 20:20:00,1.6395,1.6399,1.638,1.63815,618200000.0
2009-09-28 20:25:00,1.63815,1.63815,1.6376,1.63805,444100000.0
2009-09-28 20:30:00,1.63805,1.6381,1.6375,1.63785,794400000.0
2009-09-28 20:35:00,1.63785,1.638,1.6377,1.63785,848500000.0
2009-09-28 20:40:00,1.6378,1.63875,1.6377,1.63865,920800000.0
2009-09-28 20:45:00,1.63865,1.64025,1.63855,1.6398,945600000.0
2009-09-28 20:50:00,1.6398,1.6413,1.63965,1.64055,1251300000.0
2009-09-28 20:55:00,1.64055,1.6414,1.64035,1.6412,941700000.0
2009-09-28 21:00:00,1.64125,1.64125,1.6405,1.6408,811100000.0
2009-09-28 21:05:00,1.6408,1.64095,1.64055,1.64065,583900000.0
2009-09-28 21:10:00,1.6407,1.64075,1.6403,1.64065,565000000.0
2009-09-28 21:15:00,1.64065,1.64085,1.6403,1.6404,452500000.0
2009-09-28 21:20:00,1.64035,1.64115,1.64035,1.6408,682500000.0
2009-09-28 21:25:00,1.64085,1.64095,1.6401,1.64015,845800000.0
2009-09-28 21:30:00,1.64015,1.6403,1.63965,1.63985,450700000.0
2009-09-28 21:35:00,1.63975,1.6402,1.6397,1.64005,247300000.0
2009-09-28 21:40:00,1.64005,1.6406,1.64,1.6404,530700000.0
2009-09-28 21:45:00,1.64035,1.64105,1.6403,1.6408,982800000.0
2009-09-28 21:50:00,1.6408,1.641,1.6405,1.64065,523000000.0
2009-09-28 21:55:00,1.64065,1.64105,1.64045,1.6407,724900000.0
2009-09-28 22:00:00,1.6407,1.6413,1.6402,1.6402,664200000.0
2009-09-28 22:05:00,1.6402,1.6408,1.6401,1.6408,524600000.0
2009-09-28 22:10:00,1.6408,1.6408,1.64015,1.6405,247600000.0
2009-09-28 22:15:00,1.64055,1.6406,1.63955,1.6399,323700000.0
2009-09-28 22:20:00,1.63985,1.64085,1.63975,1.6408,329500000.0
2009-09-28 22:25:00,1.6408,1.64145,1.64045,1.64055,600900000.0
2009-09-28 22:30:00,1.6405,1.6409,1.64045,1.64075,291900000.0
2009-09-28 22:35:00,1.64065,1.64105,1.64005,1.6401,609700000.0
2009-09-28 22:40:00,1.64015,1.64045,1.6395,1.63985,467500000.0
2009-09-28 22:45:00,1.63995,1.63995,1.639,1.63945,689700000.0
2009-09-28 22:50:00,1.6394,1.63995,1.6394,1.63955,592100000.0
2009-09-28 22:55:00,1.63955,1.6398,1.639,1.6395,344300000.0
2009-09-28 23:00:00,1.6395,1.63975,1.639,1.6393,120000000.0
2009-09-28 23:05:00,1.63935,1.63965,1.639,1.6391,108200000.0
2009-09-28 23:10:00,1.63915,1.6394,1.639,1.63915,144100000.0
2009-09-28 23:15:00,1.6392,1.63985,1.639,1.63955,206360000.0
2009-09-28 23:20:00,1.63933,1.63985,1.63929,1.63985,146900000.0
2009-09-28 23:25:00,1.63985,1.63985,1.63955,1.6396,184300000.0
2009-09-28 23:30:00,1.6396,1.63975,1.6392,1.6393,164900000.0
2009-09-28 23:35:00,1.6392,1.63995,1.639,1.63955,259380000.0
2009-09-28 23:40:00,1.63955,1.63955,1.639,1.63925,101840000.0
2009-09-28 23:45:00,1.63925,1.63935,1.639,1.63925,86520000.0
2009-09-28 23:50:00,1.63925,1.63955,1.63925,1.6395,34400000.0
2009-09-28 23:55:00,1.63945,1.64005,1.6394,1.6398,251200000.0
2009-09-29 00:00:00,1.63985,1.63995,1.6395,1.6397,178300000.0
2009-09-29 00:05:00,1.6397,1.6397,1.639,1.6392,57200000.0
2009-09-29 00:10:00,1.6392,1.63935,1.639,1.639,103200000.0
2009-09-29 00:15:00,1.639,1.639,1.639,1.639,20500000.0
2009-09-29 00:20:00,1.639,1.639,1.639,1.639,28500000.0
2009-09-29 00:25:00,1.63905,1.63955,1.63905,1.63955,51200000.0
2009-09-29 00:30:00,1.6395,1.63965,1.6394,1.63955,114500000.0
2009-09-29 00:35:00,1.63955,1.63975,1.63955,1.63965,225300000.0
2009-09-29 00:40:00,1.63965,1.6397,1.6393,1.63945,106300000.0
2009-09-29 00:45:00,1.63945,1.6396,1.63925,1.6394,183400000.0
2009-09-29 00:50:00,1.6394,1.6396,1.63905,1.6392,239200000.0
2009-09-29 00:55:00,1.6392,1.63935,1.639,1.63925,118800000.0
2009-09-29 01:00:00,1.63925,1.6395,1.63905,1.63925,180500000.0
2009-09-29 01:05:00,1.63925,1.6399,1.63925,1.63985,192800000.0
2009-09-29 01:10:00,1.6398,1.6398,1.63925,1.6393,233300000.0
2009-09-29 01:15:00,1.6393,1.6396,1.6391,1.63955,218700000.0
2009-09-29 01:20:00,1.63945,1.63965,1.6393,1.6395,192200000.0
2009-09-29 01:25:00,1.63955,1.64005,1.63935,1.63945,400100000.0
2009-09-29 01:30:00,1.6394,1.63995,1.6393,1.63955,233200000.0
2009-09-29 01:35:00,1.6395,1.6406,1.6395,1.64035,418500000.0
2009-09-29 01:40:00,1.64035,1.64035,1.6396,1.6396,388400000.0
2009-09-29 01:45:00,1.6396,1.63995,1.63955,1.63995,219400000.0
2009-09-29 01:50:00,1.63995,1.6402,1.6398,1.64015,118900000.0
2009-09-29 01:55:00,1.64015,1.6404,1.63995,1.6403,246900000.0
2009-09-29 02:00:00,1.64035,1.6419,1.64,1.6419,401400000.0
2009-09-29 02:05:00,1.64195,1.6429,1.64195,1.64275,314500000.0
2009-09-29 02:10:00,1.64275,1.6438,1.64275,1.6429,304900000.0
2009-09-29 02:15:00,1.6429,1.643,1.6426,1.6427,251300000.0
2009-09-29 02:20:00,1.6427,1.643,1.6426,1.64275,165600000.0
2009-09-29 02:25:00,1.6427,1.64285,1.64225,1.64235,283700000.0
2009-09-29 02:30:00,1.64235,1.6424,1.64125,1.64135,444300000.0
2009-09-29 02:35:00,1.64135,1.64205,1.64125,1.642,339200000.0
2009-09-29 02:40:00,1.642,1.6423,1.64155,1.6421,854000000.0
2009-09-29 02:45:00,1.6421,1.6426,1.64185,1.64215,550500000.0
2009-09-29 02:50:00,1.64215,1.6436,1.6421,1.64355,754900000.0
2009-09-29 02:55:00,1.64355,1.6441,1.6432,1.64385,655200000.0
2009-09-29 03:00:00,1.6438,1.6439,1.6431,1.64315,474100000.0
2009-09-29 03:05:00,1.6431,1.64335,1.64305,1.64315,364800000.0
2009-09-29 03:10:00,1.64315,1.64345,1.643,1.64305,321800000.0
2009-09-29 03:15:00,1.64305,1.64325,1.64275,1.64295,295100000.0
2009-09-29 03:20:00,1.64305,1.6434,1.6427,1.6433,305100000.0
2009-09-29 03:25:00,1.6433,1.6438,1.64275,1.64365,425600000.0
2009-09-29 03:30:00,1.6436,1.64365,1.6429,1.6431,422200000.0
2009-09-29 03:35:00,1.6432,1.64365,1.64285,1.6429,478100000.0
2009-09-29 03:40:00,1.64295,1.6439,1.64285,1.6438,368300000.0
2009-09-29 03:45:00,1.64375,1.64375,1.6429,1.6429,264000000.0
2009-09-29 03:50:00,1.643,1.6433,1.6427,1.64305,629000000.0
2009-09-29 03:55:00,1.64305,1.6435,1.6429,1.6433,515200000.0
2009-09-29 04:00:00,1.6433,1.644,1.6428,1.6433,588800000.0
2009-09-29 04:05:00,1.6434,1.64345,1.64265,1.64285,436100000.0
2009-09-29 04:10:00,1.6429,1.64305,1.64255,1.6427,314500000.0
2009-09-29 04:15:00,1.64265,1.6427,1.6421,1.64225,366200000.0
2009-09-29 04:20:00,1.64225,1.6429,1.64215,1.64285,542300000.0
2009-09-29 04:25:00,1.6429,1.6439,1.6428,1.6434,690700000.0
2009-09-29 04:30:00,1.64345,1.64385,1.6429,1.6429,461800000.0
2009-09-29 04:35:00,1.6429,1.6432,1.6425,1.6432,322600000.0
2009-09-29 04:40:00,1.6431,1.64345,1.6426,1.64295,328800000.0
2009-09-29 04:45:00,1.64295,1.6437,1.64285,1.64365,394200000.0
2009-09-29 04:50:00,1.6436,1.6441,1.64335,1.64395,556700000.0
2009-09-29 04:55:00,1.64395,1.64395,1.64335,1.64355,424700000.0
2009-09-29 05:00:00,1.64355,1.64385,1.64335,1.64385,296000000.0
2009-09-29 05:05:00,1.6439,1.6439,1.64345,1.6436,271900000.0
2009-09-29 05:10:00,1.64355,1.64415,1.6435,1.64395,487400000.0
2009-09-29 05:15:00,1.64405,1.64425,1.6438,1.6441,295800000.0
2009-09-29 05:20:00,1.6441,1.64435,1.6438,1.64425,363000000.0
2009-09-29 05:25:00,1.6442,1.6444,1.64395,1.644,274900000.0
2009-09-29 05:30:00,1.64395,1.6442,1.6439,1.6441,334300000.0
2009-09-29 05:35:00,1.64405,1.64445,1.6439,1.6442,230400000.0
2009-09-29 05:40:00,1.6442,1.6444,1.64345,1.64375,357600000.0
2009-09-29 05:45:00,1.6438,1.644,1.6436,1.64385,234800000.0
2009-09-29 05:50:00,1.64385,1.64415,1.6437,1.644,328600000.0
2009-09-29 05:55:00,1.644,1.64415,1.64385,1.64405,367400000.0
2009-09-29 06:00:00,1.64405,1.64415,1.64395,1.644,202100000.0
2009-09-29 06:05:00,1.64395,1.6441,1.64345,1.64395,395300000.0
2009-09-29 06:10:00,1.64395,1.644,1.6434,1.6436,391900000.0
2009-09-29 06:15:00,1.6437,1.64375,1.6434,1.6436,180700000.0
2009-09-29 06:20:00,1.64365,1.64405,1.6434,1.64405,236400000.0
2009-09-29 06:25:00,1.644,1.6447,1.6435,1.6443,731400000.0
2009-09-29 06:30:00,1.64425,1.64545,1.64425,1.6447,736300000.0
2009-09-29 06:35:00,1.6447,1.645,1.64425,1.64435,412900000.0
2009-09-29 06:40:00,1.6443,1.645,1.6442,1.6443,435000000.0
2009-09-29 06:45:00,1.6443,1.6445,1.64355,1.644,314300000.0
2009-09-29 06:50:00,1.644,1.6449,1.6439,1.64485,427500000.0
2009-09-29 06:55:00,1.64485,1.64535,1.64445,1.64475,414200000.0
2009-09-29 07:00:00,1.6448,1.64575,1.6447,1.64575,437400000.0
2009-09-29 07:05:00,1.64575,1.6462,1.6453,1.6453,455500000.0
2009-09-29 07:10:00,1.6453,1.6461,1.645,1.646,509100000.0
2009-09-29 07:15:00,1.6459,1.6462,1.6455,1.64605,728300000.0
2009-09-29 07:20:00,1.64605,1.64605,1.64485,1.64505,605200000.0
2009-09-29 07:25:00,1.64505,1.64545,1.6447,1.64495,475500000.0
2009-09-29 07:30:00,1.6449,1.6451,1.64465,1.6451,515400000.0
2009-09-29 07:35:00,1.6451,1.6457,1.64485,1.6453,636300000.0
2009-09-29 07:40:00,1.6453,1.64585,1.6452,1.6455,413300000.0
2009-09-29 07:45:00,1.6455,1.6464,1.64525,1.6462,635100000.0
2009-09-29 07:50:00,1.64615,1.64625,1.6455,1.64575,488800000.0
2009-09-29 07:55:00,1.64575,1.64575,1.64485,1.64545,390400000.0
2009-09-29 08:00:00,1.6455,1.6463,1.6453,1.6457,515700000.0
2009-09-29 08:05:00,1.6457,1.6458,1.6441,1.64415,694300000.0
2009-09-29 08:10:00,1.6442,1.64455,1.64355,1.64365,737500000.0
2009-09-29 08:15:00,1.6436,1.6441,1.6428,1.6436,703700000.0
2009-09-29 08:20:00,1.6435,1.6436,1.6419,1.64245,443600000.0
2009-09-29 08:25:00,1.6424,1.64335,1.64195,1.64295,813500000.0
2009-09-29 08:30:00,1.643,1.6431,1.64225,1.64245,837300000.0
2009-09-29 08:35:00,1.6425,1.6436,1.64245,1.64355,1036100000.0
2009-09-29 08:40:00,1.6435,1.6437,1.6423,1.6424,856600000.0
2009-09-29 08:45:00,1.64245,1.6427,1.642,1.64265,848000000.0
2009-09-29 08:50:00,1.64265,1.6434,1.6424,1.6427,955800000.0
2009-09-29 08:55:00,1.6428,1.64335,1.64265,1.64275,774700000.0
2009-09-29 09:00:00,1.6428,1.6429,1.6401,1.64085,1351900000.0
2009-09-29 09:05:00,1.6409,1.64105,1.63975,1.6407,1058500000.0
2009-09-29 09:10:00,1.6407,1.64095,1.6387,1.63905,1025700000.0
2009-09-29 09:15:00,1.639,1.64005,1.63855,1.6396,1213500000.0
2009-09-29 09:20:00,1.6397,1.6403,1.63925,1.6395,1211200000.0
2009-09-29 09:25:00,1.63955,1.64005,1.63895,1.63965,1104800000.0
2009-09-29 09:30:00,1.6397,1.6406,1.63895,1.6403,1213900000.0
2009-09-29 09:35:00,1.6403,1.64145,1.6403,1.6413,1212000000.0
2009-09-29 09:40:00,1.64125,1.6418,1.6401,1.64175,1283800000.0
2009-09-29 09:45:00,1.64175,1.64255,1.64165,1.64225,1650400000.0
2009-09-29 09:50:00,1.6423,1.6439,1.64215,1.64355,1625500000.0
2009-09-29 09:55:00,1.64335,1.64365,1.6426,1.64305,1623400000.0
2009-09-29 10:00:00,1.643,1.64425,1.64295,1.64395,1794000000.0
2009-09-29 10:05:00,1.6439,1.64505,1.6435,1.6447,1403500000.0
2009-09-29 10:10:00,1.64465,1.6449,1.6439,1.6442,1467500000.0
2009-09-29 10:15:00,1.6442,1.6452,1.64405,1.6445,1548900000.0
2009-09-29 10:20:00,1.6445,1.64505,1.64425,1.645,1306500000.0
2009-09-29 10:25:00,1.645,1.6452,1.6438,1.6438,1172500000.0
2009-09-29 10:30:00,1.6438,1.64475,1.6431,1.64375,1384000000.0
2009-09-29 10:35:00,1.64375,1.6442,1.64315,1.64325,1454800000.0
2009-09-29 10:40:00,1.64325,1.6444,1.64315,1.64395,1099200000.0
2009-09-29 10:45:00,1.64395,1.6445,1.6436,1.6442,1240100000.0
2009-09-29 10:50:00,1.64425,1.6443,1.6435,1.64385,766100000.0
2009-09-29 10:55:00,1.6438,1.6441,1.6425,1.6426,1348900000.0
2009-09-29 11:00:00,1.6427,1.64335,1.6421,1.6426,1181500000.0
2009-09-29 11:05:00,1.6426,1.64325,1.64215,1.64285,1204800000.0
2009-09-29 11:10:00,1.64285,1.64305,1.6421,1.6428,942300000.0
2009-09-29 11:15:00,1.6428,1.64295,1.6423,1.64235,1031300000.0
2009-09-29 11:20:00,1.64235,1.6431,1.64225,1.64265,1267700000.0
2009-09-29 11:25:00,1.6426,1.6426,1.64075,1.6414,1449000000.0
2009-09-29 11:30:00,1.64145,1.64205,1.64115,1.64185,985500000.0
2009-09-29 11:35:00,1.6418,1.6421,1.6404,1.6407,1116600000.0
2009-09-29 11:40:00,1.6407,1.64205,1.64065,1.6417,1166100000.0
2009-09-29 11:45:00,1.64175,1.64525,1.64155,1.64525,941100000.0
2009-09-29 11:50:00,1.6453,1.6475,1.645,1.6471,1351300000.0
2009-09-29 11:55:00,1.6471,1.6506,1.64655,1.6485,1557100000.0
2009-09-29 12:00:00,1.6484,1.6517,1.6484,1.65155,1665600000.0
2009-09-29 12:05:00,1.6516,1.6519,1.65005,1.65095,1473000000.0
2009-09-29 12:10:00,1.65085,1.6512,1.6499,1.65095,1140900000.0
2009-09-29 12:15:00,1.65095,1.6555,1.65095,1.65455,1419800000.0
2009-09-29 12:20:00,1.6545,1.6579,1.65395,1.6576,1267500000.0
2009-09-29 12:25:00,1.6575,1.6578,1.6556,1.65565,1267900000.0
2009-09-29 12:30:00,1.65565,1.65625,1.6535,1.65615,1654399998.0
2009-09-29 12:35:00,1.6562,1.6593,1.65605,1.65905,1550100000.0
2009-09-29 12:40:00,1.6591,1.66055,1.65795,1.65805,1501500000.0
2009-09-29 12:45:00,1.6581,1.65825,1.65745,1.6578,1367200000.0
2009-09-29 12:50:00,1.6578,1.6586,1.65755,1.65815,1316500000.0
2009-09-29 12:55:00,1.65815,1.6594,1.65775,1.6581,1623900000.0
2009-09-29 13:00:00,1.65825,1.65835,1.6572,1.65825,1334300000.0
2009-09-29 13:05:00,1.65825,1.6587,1.65765,1.65775,1141500000.0
2009-09-29 13:10:00,1.65765,1.65915,1.65675,1.6582,1278700000.0
2009-09-29 13:15:00,1.6582,1.66085,1.6569,1.6584,1475600000.0
2009-09-29 13:20:00,1.65845,1.65905,1.65825,1.6586,1193400000.0
2009-09-29 13:25:00,1.6587,1.65885,1.65705,1.65785,957000000.0
2009-09-29 13:30:00,1.65785,1.659,1.6578,1.65875,856700000.0
2009-09-29 13:35:00,1.6588,1.65925,1.65805,1.6584,1064800000.0
2009-09-29 13:40:00,1.65825,1.66015,1.65825,1.6597,987100000.0
2009-09-29 13:45:00,1.65955,1.6602,1.6593,1.6599,736800000.0
2009-09-29 13:50:00,1.65985,1.66075,1.6592,1.66075,763100000.0
2009-09-29 13:55:00,1.66075,1.66085,1.65955,1.6606,1194800000.0
2009-09-29 14:00:00,1.66055,1.66055,1.65975,1.66015,876700000.0
2009-09-29 14:05:00,1.6601,1.66025,1.6589,1.65895,478700000.0
2009-09-29 14:10:00,1.65905,1.65925,1.6582,1.65875,1010300000.0
2009-09-29 14:15:00,1.65875,1.6591,1.6584,1.6589,1266200000.0
2009-09-29 14:20:00,1.6588,1.65935,1.6587,1.65895,1268100000.0
2009-09-29 14:25:00,1.65895,1.659,1.65805,1.65805,827300000.0
2009-09-29 14:30:00,1.65805,1.65855,1.65795,1.65835,888600000.0
2009-09-29 14:35:00,1.65835,1.65875,1.6578,1.65855,1184700000.0
2009-09-29 14:40:00,1.65855,1.65865,1.6573,1.6578,1339200000.0
2009-09-29 14:45:00,1.65765,1.6583,1.6575,1.65815,1026800000.0
2009-09-29 14:50:00,1.6581,1.6586,1.65785,1.65805,951400000.0
2009-09-29 14:55:00,1.658,1.6588,1.6577,1.6583,1108600000.0
2009-09-29 15:00:00,1.65825,1.6588,1.6572,1.6575,1323200000.0
2009-09-29 15:05:00,1.65755,1.6585,1.65755,1.6584,1260700000.0
2009-09-29 15:10:00,1.6584,1.6594,1.6579,1.6591,1439700000.0
2009-09-29 15:15:00,1.6591,1.65925,1.65775,1.65785,1295300000.0
2009-09-29 15:20:00,1.6578,1.6578,1.6565,1.65655,943300000.0
2009-09-29 15:25:00,1.65655,1.657,1.65645,1.6567,958500000.0
2009-09-29 15:30:00,1.65675,1.65755,1.6565,1.657,1282500000.0
2009-09-29 15:35:00,1.657,1.6575,1.6565,1.65665,1469200000.0
2009-09-29 15:40:00,1.65665,1.6575,1.6565,1.65675,1157700000.0
2009-09-29 15:45:00,1.6568,1.65705,1.65425,1.6544,1398600000.0
2009-09-29 15:50:00,1.6545,1.65495,1.65325,1.6548,1537300000.0
2009-09-29 15:55:00,1.65475,1.65605,1.65455,1.6552,1241700000.0
2009-09-29 16:00:00,1.6552,1.6563,1.65475,1.6562,1274600000.0
2009-09-29 16:05:00,1.65625,1.6571,1.65575,1.6567,1170700000.0
2009-09-29 16:10:00,1.65675,1.6569,1.6554,1.65555,1371800000.0
2009-09-29 16:15:00,1.65555,1.65565,1.65445,1.6552,1083200000.0
2009-09-29 16:20:00,1.65515,1.65565,1.6545,1.6556,1354400000.0
2009-09-29 16:25:00,1.65565,1.65585,1.6549,1.6552,1353800000.0
2009-09-29 16:30:00,1.6552,1.6565,1.655,1.65635,1368400000.0
2009-09-29 16:35:00,1.6563,1.6568,1.65615,1.65645,1356000000.0
2009-09-29 16:40:00,1.6565,1.6567,1.656,1.6567,1351100000.0
2009-09-29 16:45:00,1.6566,1.65675,1.65615,1.6565,1538200000.0
2009-09-29 16:50:00,1.65645,1.6573,1.6562,1.65675,1407700000.0
2009-09-29 16:55:00,1.65675,1.65695,1.65495,1.65625,1570900000.0
2009-09-29 17:00:00,1.6563,1.6568,1.6556,1.65585,1187000000.0
2009-09-29 17:05:00,1.6559,1.656,1.6544,1.6544,1523300000.0
2009-09-29 17:10:00,1.65445,1.65575,1.65445,1.6551,1589400000.0
2009-09-29 17:15:00,1.6551,1.6551,1.65375,1.65385,1471700000.0
2009-09-29 17:20:00,1.65395,1.65415,1.6526,1.65385,1396100000.0
2009-09-29 17:25:00,1.65395,1.65465,1.65375,1.65445,1203700000.0
2009-09-29 17:30:00,1.6544,1.6546,1.65395,1.6545,1046400000.0
2009-09-29 17:35:00,1.6544,1.65485,1.6541,1.6543,1011900000.0
2009-09-29 17:40:00,1.65425,1.65475,1.6542,1.65425,808500000.0
2009-09-29 17:45:00,1.65425,1.65455,1.65285,1.65315,1287800000.0
2009-09-29 17:50:00,1.65315,1.65375,1.6531,1.65355,1046200000.0
2009-09-29 17:55:00,1.65355,1.6539,1.65315,1.6536,1133000000.0
2009-09-29 18:00:00,1.6536,1.65375,1.65275,1.653,1182500000.0
2009-09-29 18:05:00,1.653,1.6535,1.65275,1.65345,1211500000.0
2009-09-29 18:10:00,1.65345,1.65465,1.65345,1.65425,1341000000.0
2009-09-29 18:15:00,1.65425,1.655,1.65405,1.6548,1314500000.0
2009-09-29 18:20:00,1.6548,1.6558,1.6547,1.6555,1083400000.0
2009-09-29 18:25:00,1.6555,1.65555,1.6547,1.65495,1103200000.0
2009-09-29 18:30:00,1.655,1.65555,1.65425,1.6547,1429700000.0
2009-09-29 18:35:00,1.6546,1.6553,1.65455,1.65495,1020000000.0
2009-09-29 18:40:00,1.6549,1.65505,1.65445,1.65445,482100000.0
2009-09-29 18:45:00,1.6545,1.65475,1.65405,1.65415,1134800000.0
2009-09-29 18:50:00,1.65415,1.6545,1.65395,1.65445,1363500000.0
2009-09-29 18:55:00,1.65435,1.6545,1.65405,1.65425,1176700000.0
2009-09-29 19:00:00,1.6542,1.65455,1.653,1.6532,1397000000.0
2009-09-29 19:05:00,1.65325,1.6534,1.65265,1.65305,824400000.0
2009-09-29 19:10:00,1.65305,1.65315,1.6519,1.6523,753900000.0
2009-09-29 19:15:00,1.6523,1.6525,1.65185,1.6521,794600000.0
2009-09-29 19:20:00,1.65215,1.65225,1.65165,1.65225,562200000.0
2009-09-29 19:25:00,1.65225,1.65265,1.65185,1.65245,777600000.0
2009-09-29 19:30:00,1.65245,1.6529,1.65235,1.6529,790100000.0
2009-09-29 19:35:00,1.6529,1.6531,1.6527,1.65305,1118700000.0
2009-09-29 19:40:00,1.65305,1.6534,1.65285,1.65325,966600000.0
2009-09-29 19:45:00,1.6532,1.6532,1.65275,1.65275,759700000.0
2009-09-29 19:50:00,1.65275,1.65305,1.65225,1.65275,1247000000.0
2009-09-29 19:55:00,1.65275,1.6532,1.65235,1.6532,821200000.0
2009-09-29 20:00:00,1.65315,1.6532,1.6525,1.65275,850600000.0
2009-09-29 20:05:00,1.65275,1.653,1.65255,1.65275,1042400000.0
2009-09-29 20:10:00,1.65275,1.6531,1.65265,1.65265,561500000.0
2009-09-29 20:15:00,1.65265,1.653,1.65255,1.6529,841300000.0
2009-09-29 20:20:00,1.6529,1.653,1.6522,1.6523,589600000.0
2009-09-29 20:25:00,1.6523,1.6526,1.6523,1.6523,682000000.0
2009-09-29 20:30:00,1.6523,1.65285,1.6523,1.6526,919000000.0
2009-09-29 20:35:00,1.65255,1.6529,1.6524,1.6525,574500000.0
2009-09-29 20:40:00,1.65245,1.65265,1.6523,1.65235,915700000.0
2009-09-29 20:45:00,1.65235,1.65325,1.6523,1.65315,662700000.0
2009-09-29 20:50:00,1.65315,1.65325,1.65295,1.653,845100000.0
2009-09-29 20:55:00,1.6531,1.6539,1.65305,1.65385,1327400000.0
2009-09-29 21:00:00,1.65375,1.6539,1.6534,1.65365,924800000.0
2009-09-29 21:05:00,1.65365,1.65395,1.65355,1.6537,380100000.0
2009-09-29 21:10:00,1.65365,1.6538,1.65355,1.65365,660800000.0
2009-09-29 21:15:00,1.65365,1.65375,1.6533,1.65365,698300000.0
2009-09-29 21:20:00,1.65365,1.65375,1.6534,1.65355,466400000.0
2009-09-29 21:25:00,1.65355,1.65375,1.6533,1.6535,527900000.0
2009-09-29 21:30:00,1.6535,1.6537,1.6529,1.6532,376300000.0
2009-09-29 21:35:00,1.6532,1.6532,1.65285,1.65295,416200000.0
2009-09-29 21:40:00,1.653,1.65365,1.653,1.65365,628500000.0
2009-09-29 21:45:00,1.65365,1.6538,1.6532,1.6537,1042100000.0
2009-09-29 21:50:00,1.65365,1.6537,1.6534,1.65355,518000000.0
2009-09-29 21:55:00,1.65355,1.6538,1.65345,1.6537,349000000.0
2009-09-29 22:00:00,1.65375,1.65405,1.6535,1.6535,346500000.0
2009-09-29 22:05:00,1.65345,1.654,1.6533,1.6538,354000000.0
2009-09-29 22:10:00,1.65375,1.65445,1.65365,1.654,375000000.0
2009-09-29 22:15:00,1.654,1.6542,1.65395,1.6541,209100000.0
2009-09-29 22:20:00,1.6542,1.65425,1.6538,1.65405,201100000.0
2009-09-29 22:25:00,1.6541,1.6541,1.6534,1.65385,444100000.0
2009-09-29 22:30:00,1.65385,1.65405,1.6534,1.6534,317200000.0
2009-09-29 22:35:00,1.6535,1.6538,1.65335,1.65355,326700000.0
2009-09-29 22:40:00,1.65355,1.65385,1.65335,1.65375,251500000.0
2009-09-29 22:45:00,1.6537,1.65405,1.6535,1.65395,429000000.0
2009-09-29 22:50:00,1.65385,1.654,1.65355,1.6539,190200000.0
2009-09-29 22:55:00,1.65385,1.65415,1.65355,1.6537,306300000.0
2009-09-29 23:00:00,1.65355,1.65405,1.6531,1.6533,143500000.0
2009-09-29 23:05:00,1.6533,1.6537,1.65325,1.6533,122200000.0
2009-09-29 23:10:00,1.6533,1.6536,1.65295,1.6532,179400000.0
2009-09-29 23:15:00,1.6532,1.6539,1.65305,1.6536,200400000.0
2009-09-29 23:20:00,1.6536,1.654,1.65345,1.65375,89500000.0
2009-09-29 23:25:00,1.6537,1.6537,1.6532,1.6533,125700000.0
2009-09-29 23:30:00,1.6533,1.6535,1.65325,1.6535,87400000.0
2009-09-29 23:35:00,1.6534,1.65375,1.6534,1.6537,91700000.0
2009-09-29 23:40:00,1.6537,1.6539,1.6537,1.65375,96600000.0
2009-09-29 23:45:00,1.65375,1.6538,1.65365,1.6538,28300000.0
2009-09-29 23:50:00,1.6533,1.6538,1.65315,1.6538,362100000.0
2009-09-29 23:55:00,1.6538,1.6538,1.6538,1.6538,4100000.0
2009-09-30 00:00:00,1.6538,1.6538,1.6533,1.6538,8000000.0
2009-09-30 00:05:00,1.6538,1.6538,1.6538,1.6538,4800000.0
2009-09-30 00:10:00,1.6538,1.6538,1.6533,1.6534,43500000.0
2009-09-30 00:15:00,1.6534,1.65355,1.6531,1.65335,169000000.0
2009-09-30 00:20:00,1.65335,1.65345,1.65325,1.65335,96800000.0
2009-09-30 00:25:00,1.65335,1.65355,1.65335,1.6534,59000000.0
2009-09-30 00:30:00,1.6534,1.65375,1.65335,1.65335,107100000.0
2009-09-30 00:35:00,1.65345,1.6537,1.65315,1.65355,130400000.0
2009-09-30 00:40:00,1.65355,1.65395,1.65355,1.65395,97000000.0
2009-09-30 00:45:00,1.65395,1.6542,1.6534,1.6534,159200000.0
2009-09-30 00:50:00,1.65335,1.6536,1.653,1.6536,117000000.0
2009-09-30 00:55:00,1.6536,1.65455,1.6535,1.6544,289700000.0
2009-09-30 01:00:00,1.6544,1.65475,1.65405,1.65455,174400000.0
2009-09-30 01:05:00,1.65445,1.65455,1.6529,1.6529,275800000.0
2009-09-30 01:10:00,1.6529,1.65345,1.65275,1.65315,273100000.0
2009-09-30 01:15:00,1.65315,1.65345,1.65315,1.6533,127400000.0
2009-09-30 01:20:00,1.65335,1.65355,1.6532,1.65355,143100000.0
2009-09-30 01:25:00,1.6536,1.65405,1.6535,1.6539,181600000.0
2009-09-30 01:30:00,1.6539,1.6542,1.6536,1.6538,276100000.0
2009-09-30 01:35:00,1.6538,1.65445,1.65375,1.654,209000000.0
2009-09-30 01:40:00,1.654,1.6543,1.6539,1.65415,229300000.0
2009-09-30 01:45:00,1.65415,1.65445,1.65385,1.65385,179200000.0
2009-09-30 01:50:00,1.65385,1.65435,1.65375,1.6543,248300000.0
2009-09-30 01:55:00,1.6543,1.65455,1.65285,1.65395,514600000.0
2009-09-30 02:00:00,1.654,1.6546,1.6538,1.65455,295800000.0
2009-09-30 02:05:00,1.65455,1.65455,1.6538,1.6545,309000000.0
2009-09-30 02:10:00,1.65455,1.6555,1.65445,1.6555,275800000.0
2009-09-30 02:15:00,1.65555,1.65555,1.65445,1.65495,460700000.0
2009-09-30 02:20:00,1.6549,1.65495,1.6544,1.6547,480900000.0
2009-09-30 02:25:00,1.65485,1.6554,1.65485,1.6552,483700000.0
2009-09-30 02:30:00,1.65525,1.65535,1.6549,1.65495,344000000.0
2009-09-30 02:35:00,1.65495,1.65525,1.65465,1.65505,451700000.0
2009-09-30 02:40:00,1.65525,1.65525,1.65445,1.65465,579800000.0
2009-09-30 02:45:00,1.6547,1.65495,1.65445,1.65465,638900000.0
2009-09-30 02:50:00,1.65465,1.6548,1.65415,1.65435,610700000.0
2009-09-30 02:55:00,1.6543,1.6549,1.65415,1.6545,599400000.0
2009-09-30 03:00:00,1.6545,1.65535,1.6544,1.6547,500400000.0
2009-09-30 03:05:00,1.65465,1.6548,1.6537,1.65375,573100000.0
2009-09-30 03:10:00,1.6537,1.6547,1.6537,1.6546,599100000.0
2009-09-30 03:15:00,1.65465,1.65495,1.65435,1.65495,213400000.0
2009-09-30 03:20:00,1.65495,1.6551,1.654,1.65445,373200000.0
2009-09-30 03:25:00,1.65455,1.65455,1.65355,1.65395,618200000.0
2009-09-30 03:30:00,1.65395,1.65455,1.65365,1.654,667700000.0
2009-09-30 03:35:00,1.654,1.65455,1.65355,1.65375,418800000.0
2009-09-30 03:40:00,1.65375,1.65425,1.65365,1.654,432100000.0
2009-09-30 03:45:00,1.654,1.65435,1.6538,1.65405,390600000.0
2009-09-30 03:50:00,1.65405,1.65445,1.6537,1.65435,407400000.0
2009-09-30 03:55:00,1.65435,1.65445,1.6542,1.6544,247400000.0
2009-09-30 04:00:00,1.65445,1.65505,1.6542,1.65485,378500000.0
2009-09-30 04:05:00,1.65495,1.655,1.65455,1.65475,361900000.0
2009-09-30 04:10:00,1.65475,1.65505,1.6544,1.655,539800000.0
2009-09-30 04:15:00,1.655,1.65505,1.6541,1.6541,537200000.0
2009-09-30 04:20:00,1.6541,1.6546,1.654,1.65445,502400000.0
2009-09-30 04:25:00,1.65445,1.65545,1.65445,1.6553,566000000.0
2009-09-30 04:30:00,1.6553,1.656,1.6553,1.65585,428400000.0
2009-09-30 04:35:00,1.6558,1.6564,1.65565,1.656,578400000.0
2009-09-30 04:40:00,1.65595,1.65635,1.6558,1.6562,362300000.0
2009-09-30 04:45:00,1.6562,1.65635,1.656,1.65615,240800000.0
2009-09-30 04:50:00,1.65615,1.65635,1.6559,1.6562,302700000.0
2009-09-30 04:55:00,1.6561,1.6564,1.65595,1.6563,408600000.0
2009-09-30 05:00:00,1.65625,1.6565,1.6558,1.6563,383200000.0
2009-09-30 05:05:00,1.65625,1.6564,1.6561,1.6563,251300000.0
2009-09-30 05:10:00,1.65625,1.65635,1.6561,1.65615,199700000.0
2009-09-30 05:15:00,1.6562,1.6562,1.6555,1.65565,486200000.0
2009-09-30 05:20:00,1.65565,1.6562,1.65555,1.65565,309400000.0
2009-09-30 05:25:00,1.65565,1.65605,1.6556,1.65585,205500000.0
2009-09-30 05:30:00,1.65585,1.6561,1.6553,1.65575,295800000.0
2009-09-30 05:35:00,1.65575,1.65625,1.65545,1.6562,305900000.0
2009-09-30 05:40:00,1.65615,1.6563,1.656,1.65605,387900000.0
2009-09-30 05:45:00,1.656,1.6568,1.65595,1.6567,346800000.0
2009-09-30 05:50:00,1.65665,1.657,1.65665,1.6569,305300000.0
2009-09-30 05:55:00,1.65685,1.6569,1.6566,1.6567,301500000.0
2009-09-30 06:00:00,1.6566,1.6568,1.6565,1.6567,171200000.0
2009-09-30 06:05:00,1.6567,1.65695,1.65645,1.65675,251000000.0
2009-09-30 06:10:00,1.6568,1.6577,1.65665,1.65705,338000000.0
2009-09-30 06:15:00,1.65715,1.65745,1.6569,1.6572,297300000.0
2009-09-30 06:20:00,1.65725,1.65745,1.6567,1.657,360300000.0
2009-09-30 06:25:00,1.657,1.6572,1.65675,1.6568,385100000.0
2009-09-30 06:30:00,1.6568,1.6568,1.65635,1.6564,277400000.0
2009-09-30 06:35:00,1.6564,1.6564,1.6562,1.6563,147800000.0
2009-09-30 06:40:00,1.65625,1.65645,1.6561,1.6562,336300000.0
2009-09-30 06:45:00,1.6562,1.6563,1.656,1.6562,263000000.0
2009-09-30 06:50:00,1.6562,1.65645,1.65615,1.65625,213600000.0
2009-09-30 06:55:00,1.6562,1.6567,1.6561,1.65635,426200000.0
2009-09-30 07:00:00,1.65635,1.65635,1.656,1.65615,168000000.0
2009-09-30 07:05:00,1.65615,1.6565,1.65595,1.65625,220500000.0
2009-09-30 07:10:00,1.65625,1.6565,1.65605,1.6563,376000000.0
2009-09-30 07:15:00,1.6563,1.6564,1.6551,1.65515,309600000.0
2009-09-30 07:20:00,1.6551,1.6553,1.6548,1.65495,385500000.0
2009-09-30 07:25:00,1.655,1.6552,1.6546,1.6548,348500000.0
2009-09-30 07:30:00,1.6548,1.6554,1.6547,1.65515,397500000.0
2009-09-30 07:35:00,1.65515,1.6554,1.65505,1.6552,355100000.0
2009-09-30 07:40:00,1.6552,1.65535,1.6548,1.6549,232400000.0
2009-09-30 07:45:00,1.65485,1.6558,1.6542,1.6549,630200000.0
2009-09-30 07:50:00,1.65495,1.65515,1.6543,1.65505,712800000.0
2009-09-30 07:55:00,1.65505,1.6571,1.6549,1.6571,700900000.0
2009-09-30 08:00:00,1.65715,1.65805,1.65695,1.65695,450800000.0
2009-09-30 08:05:00,1.6569,1.65715,1.656,1.6566,767600000.0
2009-09-30 08:10:00,1.6566,1.6576,1.65635,1.6575,893000000.0
2009-09-30 08:15:00,1.6575,1.6588,1.6574,1.6576,860600000.0
2009-09-30 08:20:00,1.6576,1.65875,1.6575,1.65865,518600000.0
2009-09-30 08:25:00,1.65865,1.659,1.65805,1.65845,978900000.0
2009-09-30 08:30:00,1.65845,1.65855,1.65765,1.6581,946600000.0
2009-09-30 08:35:00,1.6581,1.6599,1.658,1.6592,1027500000.0
2009-09-30 08:40:00,1.6592,1.65925,1.65825,1.6587,792400000.0
2009-09-30 08:45:00,1.65855,1.6619,1.65855,1.66175,1034400000.0
2009-09-30 08:50:00,1.6618,1.6618,1.65975,1.66035,926600000.0
2009-09-30 08:55:00,1.66035,1.66035,1.6588,1.65955,950900000.0
2009-09-30 09:00:00,1.65955,1.6598,1.659,1.6592,1214100000.0
2009-09-30 09:05:00,1.65915,1.66035,1.65915,1.66005,928100000.0
2009-09-30 09:10:00,1.66,1.6607,1.65995,1.66065,606600000.0
2009-09-30 09:15:00,1.66065,1.6622,1.66065,1.66145,850300000.0
2009-09-30 09:20:00,1.66145,1.6616,1.66085,1.66135,882500000.0
2009-09-30 09:25:00,1.6613,1.6618,1.6612,1.66165,1349400000.0
2009-09-30 09:30:00,1.6616,1.66185,1.66065,1.661,1139000000.0
2009-09-30 09:35:00,1.66095,1.66145,1.6605,1.66095,1126500000.0
2009-09-30 09:40:00,1.66095,1.6613,1.6602,1.66105,873000000.0
2009-09-30 09:45:00,1.66095,1.6611,1.66005,1.6603,1103000000.0
2009-09-30 09:50:00,1.6603,1.661,1.66015,1.66025,1200200000.0
2009-09-30 09:55:00,1.66025,1.6615,1.66015,1.66115,1270000000.0
2009-09-30 10:00:00,1.6612,1.66225,1.66085,1.66225,1185600000.0
2009-09-30 10:05:00,1.6623,1.6623,1.66145,1.6618,1167900000.0
2009-09-30 10:10:00,1.66175,1.66185,1.66105,1.6613,718500000.0
2009-09-30 10:15:00,1.6612,1.66145,1.6608,1.66115,1079500000.0
2009-09-30 10:20:00,1.6611,1.6612,1.66055,1.6606,917000000.0
2009-09-30 10:25:00,1.66065,1.6609,1.65985,1.66015,1010400000.0
2009-09-30 10:30:00,1.66015,1.66035,1.65965,1.6599,829100000.0
2009-09-30 10:35:00,1.6599,1.66,1.65895,1.65915,878300000.0
2009-09-30 10:40:00,1.65915,1.6595,1.65885,1.6594,1042800000.0
2009-09-30 10:45:00,1.6594,1.65995,1.6585,1.6588,1225200000.0
2009-09-30 10:50:00,1.65875,1.6598,1.6587,1.6589,878200000.0
2009-09-30 10:55:00,1.6588,1.6595,1.65845,1.65935,837400000.0
2009-09-30 11:00:00,1.6593,1.65965,1.6589,1.6592,918700000.0
2009-09-30 11:05:00,1.65935,1.65965,1.6581,1.6583,1046900000.0
2009-09-30 11:10:00,1.65825,1.6591,1.65775,1.6591,1161800000.0
2009-09-30 11:15:00,1.6591,1.65925,1.65735,1.65835,1093100000.0
2009-09-30 11:20:00,1.6583,1.65835,1.65575,1.65595,1264700000.0
2009-09-30 11:25:00,1.65595,1.65695,1.65535,1.6566,1108100000.0
2009-09-30 11:30:00,1.6566,1.65685,1.65495,1.65525,1099500000.0
2009-09-30 11:35:00,1.65525,1.656,1.65525,1.65565,989400000.0
2009-09-30 11:40:00,1.6556,1.6557,1.65455,1.6548,875400000.0
2009-09-30 11:45:00,1.6547,1.65575,1.6538,1.65555,931700000.0
2009-09-30 11:50:00,1.65555,1.6557,1.6548,1.6549,646900000.0
2009-09-30 11:55:00,1.6549,1.65625,1.65475,1.65545,587600000.0
2009-09-30 12:00:00,1.6555,1.6567,1.6555,1.65655,913900000.0
2009-09-30 12:05:00,1.65655,1.6571,1.65635,1.6568,679400000.0
2009-09-30 12:10:00,1.6568,1.657,1.65535,1.65555,775700000.0
2009-09-30 12:15:00,1.65555,1.65565,1.6549,1.6554,475200000.0
2009-09-30 12:20:00,1.6554,1.6564,1.65535,1.65635,799000000.0
2009-09-30 12:25:00,1.6563,1.6581,1.6562,1.6571,1037700000.0
2009-09-30 12:30:00,1.65715,1.6582,1.65715,1.6576,559800000.0
2009-09-30 12:35:00,1.65755,1.65795,1.65715,1.6578,561000000.0
2009-09-30 12:40:00,1.65785,1.65785,1.6569,1.6572,626500000.0
2009-09-30 12:45:00,1.65715,1.65785,1.65685,1.6576,775900000.0
2009-09-30 12:50:00,1.65765,1.658,1.6575,1.65765,497600000.0
2009-09-30 12:55:00,1.6576,1.65815,1.6574,1.65765,641600000.0
2009-09-30 13:00:00,1.65755,1.65765,1.65635,1.6566,806400000.0
2009-09-30 13:05:00,1.6566,1.6566,1.6551,1.6558,720300000.0
2009-09-30 13:10:00,1.65585,1.6563,1.65545,1.65605,763900000.0
2009-09-30 13:15:00,1.65605,1.6563,1.65565,1.65625,533200000.0
2009-09-30 13:20:00,1.6562,1.65655,1.65525,1.65555,830000000.0
2009-09-30 13:25:00,1.6554,1.6558,1.65475,1.65515,690000000.0
2009-09-30 13:30:00,1.655,1.65545,1.65415,1.65495,805500000.0
2009-09-30 13:35:00,1.65495,1.6554,1.6545,1.6552,734500000.0
2009-09-30 13:40:00,1.65525,1.65615,1.65475,1.6561,680500000.0
2009-09-30 13:45:00,1.6561,1.65775,1.65545,1.65755,628100000.0
2009-09-30 13:50:00,1.6577,1.6616,1.65765,1.6605,1444400000.0
2009-09-30 13:55:00,1.6605,1.66145,1.6595,1.65975,912900000.0
2009-09-30 14:00:00,1.6596,1.65985,1.6588,1.6598,985500000.0
2009-09-30 14:05:00,1.6598,1.6602,1.658,1.659,1107500000.0
2009-09-30 14:10:00,1.659,1.659,1.6568,1.6571,1166600000.0
2009-09-30 14:15:00,1.65725,1.66665,1.6553,1.6592,1817600000.0
2009-09-30 14:20:00,1.65935,1.6626,1.65935,1.66045,1784300000.0
2009-09-30 14:25:00,1.66045,1.6642,1.6603,1.6632,1891100000.0
2009-09-30 14:30:00,1.6632,1.66685,1.6623,1.6665,1662100000.0
2009-09-30 14:35:00,1.6666,1.66925,1.66585,1.6666,1464200000.0
2009-09-30 14:40:00,1.6667,1.6701,1.66545,1.6695,1466100000.0
2009-09-30 14:45:00,1.6695,1.67305,1.66835,1.67075,1755700002.0
2009-09-30 14:50:00,1.67065,1.67065,1.66875,1.66905,1388700000.0
2009-09-30 14:55:00,1.66895,1.6692,1.6674,1.668,1302400000.0
2009-09-30 15:00:00,1.668,1.66855,1.66765,1.66765,1299800000.0
2009-09-30 15:05:00,1.6675,1.66915,1.6672,1.6688,985300000.0
2009-09-30 15:10:00,1.6688,1.6689,1.6661,1.66665,1373900000.0
2009-09-30 15:15:00,1.66665,1.66695,1.66575,1.6659,960900000.0
2009-09-30 15:20:00,1.6659,1.66595,1.6639,1.66535,937000000.0
2009-09-30 15:25:00,1.66535,1.6659,1.6648,1.66495,681800000.0
2009-09-30 15:30:00,1.6649,1.6659,1.6648,1.66555,882900000.0
2009-09-30 15:35:00,1.66565,1.6658,1.6635,1.66375,1312900000.0
2009-09-30 15:40:00,1.66365,1.66385,1.6624,1.663,1354400000.0
2009-09-30 15:45:00,1.66305,1.6636,1.66225,1.66245,1022600000.0
2009-09-30 15:50:00,1.6624,1.6635,1.662,1.6633,1053600000.0
2009-09-30 15:55:00,1.66335,1.66365,1.6609,1.6612,1163200000.0
2009-09-30 16:00:00,1.66115,1.66145,1.65955,1.6605,1288400000.0
2009-09-30 16:05:00,1.6605,1.6615,1.6595,1.65975,1123600000.0
2009-09-30 16:10:00,1.66,1.66,1.65885,1.65965,1159800000.0
2009-09-30 16:15:00,1.65965,1.6609,1.6596,1.6608,970000000.0
2009-09-30 16:20:00,1.6607,1.66085,1.65915,1.6602,978200000.0
2009-09-30 16:25:00,1.6602,1.6608,1.65895,1.659,834000000.0
2009-09-30 16:30:00,1.65905,1.65935,1.6579,1.6583,984100000.0
2009-09-30 16:35:00,1.6585,1.6601,1.6582,1.6595,856500000.0
2009-09-30 16:40:00,1.6595,1.6597,1.65875,1.65905,959600000.0
2009-09-30 16:45:00,1.65905,1.6591,1.658,1.65865,920200000.0
2009-09-30 16:50:00,1.65865,1.65935,1.6581,1.65935,931200000.0
2009-09-30 16:55:00,1.65935,1.66065,1.65875,1.65925,1133800000.0
2009-09-30 17:00:00,1.6594,1.6596,1.6578,1.6583,1037300000.0
2009-09-30 17:05:00,1.6583,1.6587,1.65755,1.65775,906700000.0
2009-09-30 17:10:00,1.6577,1.65935,1.65665,1.65925,987300000.0
2009-09-30 17:15:00,1.6593,1.66,1.6587,1.6596,928800000.0
2009-09-30 17:20:00,1.65975,1.6601,1.6589,1.65935,1150400000.0
2009-09-30 17:25:00,1.6593,1.66005,1.6587,1.65975,1202800000.0
2009-09-30 17:30:00,1.65995,1.66025,1.6593,1.65935,1300500000.0
2009-09-30 17:35:00,1.6594,1.66115,1.65935,1.6609,839700000.0
2009-09-30 17:40:00,1.66095,1.6619,1.6606,1.6607,1274900000.0
2009-09-30 17:45:00,1.6607,1.66085,1.66015,1.6602,871100000.0
2009-09-30 17:50:00,1.66015,1.66055,1.6598,1.6605,915900000.0
2009-09-30 17:55:00,1.6604,1.66065,1.66005,1.66035,1050300000.0
2009-09-30 18:00:00,1.6605,1.6615,1.66045,1.66095,1010100000.0
2009-09-30 18:05:00,1.6609,1.66095,1.6594,1.6594,1523600000.0
2009-09-30 18:10:00,1.65945,1.6602,1.6592,1.66005,1002600000.0
2009-09-30 18:15:00,1.66,1.66015,1.65835,1.65915,1227100000.0
2009-09-30 18:20:00,1.65915,1.6593,1.6583,1.65835,690300000.0
2009-09-30 18:25:00,1.65835,1.65865,1.6566,1.6575,1323500000.0
2009-09-30 18:30:00,1.6575,1.6579,1.6565,1.65655,825300000.0
2009-09-30 18:35:00,1.65655,1.65795,1.65655,1.65745,841900000.0
2009-09-30 18:40:00,1.6574,1.65845,1.65735,1.6583,690400000.0
2009-09-30 18:45:00,1.6583,1.6586,1.65765,1.658,1136000000.0
2009-09-30 18:50:00,1.658,1.6593,1.6579,1.6593,973600000.0
2009-09-30 18:55:00,1.6594,1.6602,1.65905,1.6599,1322800000.0
2009-09-30 19:00:00,1.65985,1.6603,1.65935,1.65935,1397800000.0
2009-09-30 19:05:00,1.6593,1.6599,1.6591,1.6594,1393900000.0
2009-09-30 19:10:00,1.6594,1.65965,1.65905,1.6592,534500000.0
2009-09-30 19:15:00,1.65915,1.65965,1.659,1.65945,299400000.0
2009-09-30 19:20:00,1.65935,1.65935,1.6587,1.65905,632500000.0
2009-09-30 19:25:00,1.65915,1.6595,1.6589,1.65895,530600000.0
2009-09-30 19:30:00,1.659,1.65965,1.6588,1.65935,540100000.0
2009-09-30 19:35:00,1.65935,1.65955,1.65845,1.6585,599800000.0
2009-09-30 19:40:00,1.6585,1.6586,1.658,1.65825,728700000.0
2009-09-30 19:45:00,1.65825,1.65825,1.6578,1.6579,560300000.0
2009-09-30 19:50:00,1.6579,1.65855,1.65765,1.6585,719400000.0
2009-09-30 19:55:00,1.6585,1.6585,1.65645,1.6569,1110700000.0
2009-09-30 20:00:00,1.65685,1.65715,1.6567,1.6568,844000000.0
2009-09-30 20:05:00,1.6568,1.65825,1.6568,1.65815,816500000.0
2009-09-30 20:10:00,1.6581,1.6582,1.6574,1.6576,733000000.0
2009-09-30 20:15:00,1.6576,1.6581,1.65745,1.65795,485200000.0
2009-09-30 20:20:00,1.65805,1.6585,1.65805,1.65835,808200000.0
2009-09-30 20:25:00,1.65835,1.6584,1.65745,1.65795,670100000.0
2009-09-30 20:30:00,1.65795,1.65805,1.6576,1.6578,629200000.0
2009-09-30 20:35:00,1.65785,1.6581,1.6578,1.65785,629400000.0
2009-09-30 20:40:00,1.65785,1.65805,1.6568,1.657,512900000.0
2009-09-30 20:45:00,1.65695,1.65725,1.6567,1.6572,467100000.0
2009-09-30 20:50:00,1.6572,1.6575,1.65695,1.65735,1148800000.0
2009-09-30 20:55:00,1.65735,1.65815,1.657,1.65795,978100000.0
2009-09-30 21:00:00,1.658,1.65835,1.657,1.6573,1068600000.0
2009-09-30 21:05:00,1.6573,1.6577,1.657,1.65715,1044900000.0
2009-09-30 21:10:00,1.65705,1.65715,1.65635,1.65665,881900000.0
2009-09-30 21:15:00,1.6567,1.65735,1.6565,1.6572,885100000.0
2009-09-30 21:20:00,1.6572,1.65745,1.65695,1.65695,720100000.0
2009-09-30 21:25:00,1.65695,1.65715,1.6569,1.657,659000000.0
2009-09-30 21:30:00,1.657,1.65705,1.6565,1.65665,991400000.0
2009-09-30 21:35:00,1.6567,1.6569,1.6562,1.65635,1172600000.0
2009-09-30 21:40:00,1.65635,1.6571,1.6563,1.6571,1184000000.0
2009-09-30 21:45:00,1.6571,1.65745,1.65685,1.65685,1165500000.0
2009-09-30 21:50:00,1.65685,1.6574,1.6568,1.65725,840200000.0
2009-09-30 21:55:00,1.65725,1.65725,1.6557,1.6558,1118600000.0
2009-09-30 22:00:00,1.6558,1.6565,1.65575,1.65645,387300000.0
2009-09-30 22:05:00,1.6564,1.65725,1.656,1.6563,534400000.0
2009-09-30 22:10:00,1.6563,1.6568,1.6561,1.6563,346900000.0
2009-09-30 22:15:00,1.6563,1.6568,1.6562,1.65645,366700000.0
2009-09-30 22:20:00,1.65645,1.6567,1.65605,1.6565,313500000.0
2009-09-30 22:25:00,1.65655,1.65655,1.65565,1.6561,311700000.0
2009-09-30 22:30:00,1.6561,1.65625,1.65525,1.65545,306600000.0
2009-09-30 22:35:00,1.65545,1.6565,1.65535,1.6558,482700000.0
2009-09-30 22:40:00,1.6558,1.6559,1.6551,1.65535,132900000.0
2009-09-30 22:45:00,1.6554,1.6564,1.6554,1.65585,512000000.0
2009-09-30 22:50:00,1.6559,1.6565,1.65545,1.6561,580300000.0
2009-09-30 22:55:00,1.656,1.656,1.6554,1.65575,224700000.0
2009-09-30 23:00:00,1.65535,1.6564,1.65535,1.65625,169500000.0
2009-09-30 23:05:00,1.6563,1.65695,1.6561,1.6567,336700000.0
2009-09-30 23:10:00,1.65625,1.6579,1.65625,1.6579,372300000.0
2009-09-30 23:15:00,1.65795,1.6582,1.6558,1.6577,247200000.0
2009-09-30 23:20:00,1.6577,1.6584,1.65735,1.65755,266100000.0
2009-09-30 23:25:00,1.6576,1.65815,1.6576,1.6577,98200000.0
2009-09-30 23:30:00,1.65775,1.6582,1.65775,1.6581,47200000.0
2009-09-30 23:35:00,1.6582,1.65835,1.6579,1.6579,45200000.0
2009-09-30 23:40:00,1.6579,1.65815,1.6579,1.65795,43400000.0
2009-09-30 23:45:00,1.6581,1.65815,1.65732,1.6579,102300000.0
2009-09-30 23:50:00,1.6579,1.65825,1.65755,1.65775,45000000.0
2009-09-30 23:55:00,1.6578,1.65795,1.6576,1.65785,98600000.0
2009-10-01 00:00:00,1.65785,1.65785,1.65715,1.6573,157500000.0
2009-10-01 00:05:00,1.65725,1.65775,1.65725,1.6577,82200000.0
2009-10-01 00:10:00,1.6576,1.65805,1.65755,1.65795,103400000.0
2009-10-01 00:15:00,1.65795,1.6583,1.65795,1.6583,80800000.0
2009-10-01 00:20:00,1.65825,1.65825,1.6579,1.65805,23600000.0
2009-10-01 00:25:00,1.65805,1.65825,1.65795,1.65825,117000000.0
2009-10-01 00:30:00,1.65825,1.65845,1.65765,1.65815,258200000.0
2009-10-01 00:35:00,1.6582,1.6583,1.658,1.6582,67000000.0
2009-10-01 00:40:00,1.65815,1.65845,1.6579,1.65795,196200000.0
2009-10-01 00:45:00,1.65795,1.6581,1.65785,1.65795,128400000.0
2009-10-01 00:50:00,1.65795,1.6581,1.65765,1.658,144700000.0
2009-10-01 00:55:00,1.658,1.65825,1.6577,1.65785,123800000.0
2009-10-01 01:00:00,1.6579,1.6581,1.65735,1.65745,361200000.0
2009-10-01 01:05:00,1.6574,1.65755,1.6559,1.6566,548000000.0
2009-10-01 01:10:00,1.6566,1.65695,1.65625,1.65625,319400000.0
2009-10-01 01:15:00,1.6562,1.65635,1.656,1.65615,157500000.0
2009-10-01 01:20:00,1.6562,1.65625,1.656,1.656,69800000.0
2009-10-01 01:25:00,1.65605,1.65645,1.656,1.6562,207400000.0
2009-10-01 01:30:00,1.65625,1.65655,1.656,1.65615,207400000.0
2009-10-01 01:35:00,1.65615,1.65615,1.6559,1.6561,139400000.0
2009-10-01 01:40:00,1.65605,1.65645,1.65605,1.65615,137000000.0
2009-10-01 01:45:00,1.6562,1.65645,1.65585,1.65615,293300000.0
2009-10-01 01:50:00,1.6561,1.65615,1.6555,1.65555,298400000.0
2009-10-01 01:55:00,1.65555,1.6564,1.65535,1.65535,413900000.0
2009-10-01 02:00:00,1.65535,1.65605,1.65535,1.65555,352000000.0
2009-10-01 02:05:00,1.65555,1.65585,1.65535,1.65555,364400000.0
2009-10-01 02:10:00,1.6556,1.65575,1.6553,1.6556,244900000.0
2009-10-01 02:15:00,1.6556,1.65605,1.6554,1.6555,509300000.0
2009-10-01 02:20:00,1.6555,1.65555,1.65515,1.6553,217900000.0
2009-10-01 02:25:00,1.6553,1.65535,1.6545,1.6548,472200000.0
2009-10-01 02:30:00,1.65475,1.65495,1.65435,1.65455,284900000.0
2009-10-01 02:35:00,1.65455,1.65475,1.6543,1.6544,490700000.0
2009-10-01 02:40:00,1.65445,1.6547,1.65415,1.65425,425000000.0
2009-10-01 02:45:00,1.6542,1.65435,1.654,1.65415,494400000.0
2009-10-01 02:50:00,1.6542,1.65425,1.65385,1.65395,760800000.0
2009-10-01 02:55:00,1.65395,1.65425,1.65375,1.65405,602700000.0
2009-10-01 03:00:00,1.654,1.6544,1.65395,1.65405,366500000.0
2009-10-01 03:05:00,1.65415,1.65425,1.6537,1.6539,320100000.0
2009-10-01 03:10:00,1.65375,1.65395,1.65355,1.6537,404400000.0
2009-10-01 03:15:00,1.65375,1.6539,1.6534,1.65355,372700000.0
2009-10-01 03:20:00,1.65355,1.65385,1.6533,1.65365,218700000.0
2009-10-01 03:25:00,1.65365,1.6537,1.6523,1.65315,634300000.0
2009-10-01 03:30:00,1.65305,1.6532,1.6528,1.6531,208200000.0
2009-10-01 03:35:00,1.653,1.6534,1.6527,1.65305,425800000.0
2009-10-01 03:40:00,1.65305,1.65355,1.65295,1.65345,441300000.0
2009-10-01 03:45:00,1.6535,1.65355,1.6532,1.65325,210100000.0
2009-10-01 03:50:00,1.65325,1.65365,1.65325,1.6535,172700000.0
2009-10-01 03:55:00,1.6534,1.65405,1.6534,1.6536,388600000.0
2009-10-01 04:00:00,1.65365,1.65425,1.65345,1.65395,290600000.0
2009-10-01 04:05:00,1.6541,1.65415,1.65325,1.6534,408900000.0
2009-10-01 04:10:00,1.6534,1.6543,1.65335,1.6542,319300000.0
2009-10-01 04:15:00,1.6543,1.65435,1.65395,1.65415,367700000.0
2009-10-01 04:20:00,1.65415,1.65425,1.65375,1.65405,312500000.0
2009-10-01 04:25:00,1.65405,1.6541,1.6538,1.654,208500000.0
2009-10-01 04:30:00,1.654,1.6543,1.6539,1.65415,463500000.0
2009-10-01 04:35:00,1.65415,1.65455,1.6541,1.6544,296500000.0
2009-10-01 04:40:00,1.65445,1.65455,1.6539,1.6542,320400000.0
2009-10-01 04:45:00,1.6542,1.6543,1.6534,1.6538,169600000.0
2009-10-01 04:50:00,1.6538,1.65385,1.65325,1.6535,292200000.0
2009-10-01 04:55:00,1.65355,1.6538,1.65325,1.65375,332000000.0
2009-10-01 05:00:00,1.6537,1.6541,1.65355,1.6539,291800000.0
2009-10-01 05:05:00,1.6539,1.6541,1.65345,1.6536,347800000.0
2009-10-01 05:10:00,1.65355,1.65425,1.65355,1.654,181100000.0
2009-10-01 05:15:00,1.654,1.65445,1.654,1.65445,110200000.0
2009-10-01 05:20:00,1.65445,1.6545,1.6541,1.65425,187600000.0
2009-10-01 05:25:00,1.65425,1.65435,1.6539,1.65395,274600000.0
2009-10-01 05:30:00,1.65395,1.65485,1.65365,1.65485,355000000.0
2009-10-01 05:35:00,1.6548,1.65485,1.65455,1.65485,498100000.0
2009-10-01 05:40:00,1.65485,1.65545,1.65415,1.6543,636600000.0
2009-10-01 05:45:00,1.65425,1.6547,1.65425,1.65445,441600000.0
2009-10-01 05:50:00,1.65445,1.6546,1.6543,1.65455,263800000.0
2009-10-01 05:55:00,1.65445,1.65505,1.65435,1.65455,218200000.0
2009-10-01 06:00:00,1.65455,1.65505,1.65415,1.6542,182100000.0
2009-10-01 06:05:00,1.65425,1.6545,1.65385,1.65425,254800000.0
2009-10-01 06:10:00,1.65425,1.6545,1.65415,1.6543,316600000.0
2009-10-01 06:15:00,1.6543,1.65445,1.6539,1.65435,392600000.0
2009-10-01 06:20:00,1.65435,1.65465,1.6543,1.6545,205500000.0
2009-10-01 06:25:00,1.65455,1.65485,1.6544,1.6544,294000000.0
2009-10-01 06:30:00,1.65445,1.65445,1.6526,1.65275,285800000.0
2009-10-01 06:35:00,1.65275,1.6532,1.65205,1.6523,740200000.0
2009-10-01 06:40:00,1.6522,1.6533,1.6522,1.6533,563300000.0
2009-10-01 06:45:00,1.65325,1.6539,1.653,1.65375,479900000.0
2009-10-01 06:50:00,1.6536,1.65365,1.6527,1.6533,571700000.0
2009-10-01 06:55:00,1.6533,1.65415,1.6532,1.6539,397000000.0
2009-10-01 07:00:00,1.6539,1.6544,1.6538,1.6538,406900000.0
2009-10-01 07:05:00,1.65375,1.65425,1.6536,1.65425,474300000.0
2009-10-01 07:10:00,1.65425,1.65475,1.6541,1.65415,607600000.0
2009-10-01 07:15:00,1.65415,1.6544,1.6539,1.65425,412300000.0
2009-10-01 07:20:00,1.6543,1.6546,1.654,1.6543,512300000.0
2009-10-01 07:25:00,1.65435,1.65485,1.65415,1.6546,457500000.0
2009-10-01 07:30:00,1.65455,1.6546,1.6538,1.6541,363800000.0
2009-10-01 07:35:00,1.6541,1.65545,1.6541,1.65545,487600000.0
2009-10-01 07:40:00,1.65535,1.65635,1.6551,1.6559,570200000.0
2009-10-01 07:45:00,1.65595,1.65765,1.65535,1.657,1199800000.0
2009-10-01 07:50:00,1.65695,1.65835,1.65685,1.6581,1004600000.0
2009-10-01 07:55:00,1.6581,1.6593,1.65805,1.6588,908500000.0
2009-10-01 08:00:00,1.6589,1.65945,1.6585,1.65905,899700000.0
2009-10-01 08:05:00,1.659,1.659,1.65795,1.65885,938200000.0
2009-10-01 08:10:00,1.65885,1.66135,1.65875,1.6613,743300000.0
2009-10-01 08:15:00,1.6612,1.6627,1.6607,1.66075,809300000.0
2009-10-01 08:20:00,1.6609,1.66165,1.66085,1.6616,647600000.0
2009-10-01 08:25:00,1.6616,1.66275,1.6612,1.66275,799300000.0
2009-10-01 08:30:00,1.6627,1.66325,1.66145,1.66245,1230200000.0
2009-10-01 08:35:00,1.66245,1.6632,1.66155,1.6619,965000000.0
2009-10-01 08:40:00,1.66195,1.66245,1.66095,1.6612,1351600000.0
2009-10-01 08:45:00,1.6612,1.6621,1.66075,1.6618,1064000000.0
2009-10-01 08:50:00,1.6618,1.6626,1.66145,1.66235,1064000000.0
2009-10-01 08:55:00,1.66225,1.6626,1.6612,1.6615,803000000.0
2009-10-01 09:00:00,1.6615,1.66445,1.6615,1.66425,990200000.0
2009-10-01 09:05:00,1.66425,1.6643,1.66265,1.6632,1420200000.0
2009-10-01 09:10:00,1.66325,1.66345,1.6622,1.6628,1265700000.0
2009-10-01 09:15:00,1.66275,1.6633,1.6625,1.6629,1367700000.0
2009-10-01 09:20:00,1.6629,1.6634,1.6621,1.6622,1248100000.0
2009-10-01 09:25:00,1.6622,1.6627,1.66125,1.6615,1407400000.0
2009-10-01 09:30:00,1.66145,1.6622,1.66075,1.6611,1333100000.0
2009-10-01 09:35:00,1.6611,1.6617,1.66075,1.66115,1088600000.0
2009-10-01 09:40:00,1.6611,1.6617,1.6608,1.661,942000000.0
2009-10-01 09:45:00,1.66105,1.6613,1.65985,1.6599,1333400000.0
2009-10-01 09:50:00,1.6599,1.66035,1.65935,1.66035,885200000.0
2009-10-01 09:55:00,1.66035,1.6611,1.6601,1.6607,859100000.0
2009-10-01 10:00:00,1.6607,1.66305,1.66055,1.66285,1124800000.0
2009-10-01 10:05:00,1.66285,1.66295,1.66225,1.66225,1060800000.0
2009-10-01 10:10:00,1.66225,1.6627,1.66205,1.66235,853400000.0
2009-10-01 10:15:00,1.66235,1.66245,1.66175,1.662,652100000.0
2009-10-01 10:20:00,1.662,1.6622,1.6617,1.66205,1002100000.0
2009-10-01 10:25:00,1.66205,1.66255,1.65835,1.6596,1135000000.0
2009-10-01 10:30:00,1.65955,1.6604,1.65895,1.6597,1313700000.0
2009-10-01 10:35:00,1.6599,1.6605,1.65945,1.65955,1104600000.0
2009-10-01 10:40:00,1.65955,1.6612,1.6594,1.6611,1390300000.0
2009-10-01 10:45:00,1.6611,1.66235,1.66095,1.66205,1449900000.0
2009-10-01 10:50:00,1.66205,1.66215,1.66115,1.6617,1168500000.0
2009-10-01 10:55:00,1.66175,1.66225,1.6616,1.66185,1092900000.0
2009-10-01 11:00:00,1.66195,1.6621,1.6609,1.66105,839800000.0
2009-10-01 11:05:00,1.66105,1.66285,1.66095,1.6628,937100000.0
2009-10-01 11:10:00,1.6628,1.66435,1.66245,1.66335,1389400000.0
2009-10-01 11:15:00,1.6633,1.6658,1.66315,1.6641,1486900000.0
2009-10-01 11:20:00,1.6641,1.66665,1.66365,1.66595,1323800000.0
2009-10-01 11:25:00,1.666,1.66605,1.665,1.66545,1053500000.0
2009-10-01 11:30:00,1.66545,1.6662,1.66515,1.66605,894900000.0
2009-10-01 11:35:00,1.66605,1.66665,1.6659,1.66655,758000000.0
2009-10-01 11:40:00,1.66655,1.66675,1.66625,1.6664,1485900000.0
2009-10-01 11:45:00,1.6664,1.66755,1.66605,1.6669,1509600000.0
2009-10-01 11:50:00,1.6669,1.66845,1.6662,1.668,1473000000.0
2009-10-01 11:55:00,1.668,1.67,1.6679,1.66985,1544900000.0
2009-10-01 12:00:00,1.66985,1.66995,1.669,1.66985,1471500000.0
2009-10-01 12:05:00,1.66985,1.67045,1.6691,1.66915,1393100000.0
2009-10-01 12:10:00,1.6692,1.67005,1.66865,1.6689,1575800000.0
2009-10-01 12:15:00,1.66895,1.6696,1.6688,1.6694,1225200000.0
2009-10-01 12:20:00,1.6694,1.66965,1.6686,1.66885,1237200000.0
2009-10-01 12:25:00,1.66885,1.669,1.66695,1.6673,1348400000.0
2009-10-01 12:30:00,1.66735,1.6678,1.66635,1.6665,1210400000.0
2009-10-01 12:35:00,1.6664,1.66655,1.6653,1.6662,1079900000.0
2009-10-01 12:40:00,1.66615,1.66705,1.6661,1.66615,1202700000.0
2009-10-01 12:45:00,1.6661,1.6667,1.66585,1.6662,940400000.0
2009-10-01 12:50:00,1.66625,1.6664,1.66555,1.66615,816900000.0
2009-10-01 12:55:00,1.6661,1.6672,1.66605,1.6665,1430500000.0
2009-10-01 13:00:00,1.66645,1.6668,1.6659,1.6664,1340300000.0
2009-10-01 13:05:00,1.6664,1.6669,1.6661,1.66655,1391100000.0
2009-10-01 13:10:00,1.66655,1.66735,1.66605,1.66605,759700000.0
2009-10-01 13:15:00,1.66605,1.6671,1.66585,1.66655,776700000.0
2009-10-01 13:20:00,1.6665,1.6671,1.66645,1.6667,853400000.0
2009-10-01 13:25:00,1.6667,1.66745,1.6667,1.66735,797700000.0
2009-10-01 13:30:00,1.6674,1.66875,1.6672,1.668,875400000.0
2009-10-01 13:35:00,1.668,1.66835,1.6677,1.66815,1083800000.0
2009-10-01 13:40:00,1.6681,1.6685,1.66745,1.66755,1160300000.0
2009-10-01 13:45:00,1.66755,1.66765,1.66695,1.66695,1302200000.0
2009-10-01 13:50:00,1.667,1.6679,1.6669,1.66735,1181800000.0
2009-10-01 13:55:00,1.6673,1.6673,1.66565,1.66565,948300000.0
2009-10-01 14:00:00,1.66565,1.6663,1.6654,1.6659,1543000000.0
2009-10-01 14:05:00,1.6659,1.6661,1.66535,1.6654,1214800000.0
2009-10-01 14:10:00,1.6654,1.66565,1.6644,1.6645,1312800000.0
2009-10-01 14:15:00,1.6645,1.66485,1.66425,1.66475,1151500000.0
2009-10-01 14:20:00,1.66475,1.6649,1.66415,1.6645,1209000000.0
2009-10-01 14:25:00,1.66445,1.66535,1.6643,1.6652,1029800000.0
2009-10-01 14:30:00,1.6652,1.66595,1.6645,1.665,1474600000.0
2009-10-01 14:35:00,1.665,1.66535,1.66435,1.66495,1660200000.0
2009-10-01 14:40:00,1.66495,1.66505,1.664,1.66425,1467100000.0
2009-10-01 14:45:00,1.66425,1.6653,1.66405,1.66505,1098900000.0
2009-10-01 14:50:00,1.66505,1.66505,1.66425,1.66435,980500000.0
2009-10-01 14:55:00,1.66435,1.6648,1.6638,1.6646,889700000.0
2009-10-01 15:00:00,1.6646,1.6658,1.66425,1.66555,911000000.0
2009-10-01 15:05:00,1.6656,1.6663,1.66545,1.66585,1044700000.0
2009-10-01 15:10:00,1.66585,1.66585,1.6652,1.6652,730100000.0
2009-10-01 15:15:00,1.6652,1.66565,1.665,1.665,756900000.0
2009-10-01 15:20:00,1.665,1.6655,1.664,1.66445,1010400000.0
2009-10-01 15:25:00,1.66445,1.6652,1.66445,1.6649,895000000.0
2009-10-01 15:30:00,1.6649,1.6651,1.6646,1.66495,1012500000.0
2009-10-01 15:35:00,1.66495,1.6653,1.6645,1.66485,1182300000.0
2009-10-01 15:40:00,1.6648,1.6649,1.66335,1.66365,932100000.0
2009-10-01 15:45:00,1.66375,1.66405,1.6635,1.6635,768900000.0
2009-10-01 15:50:00,1.6635,1.6644,1.6632,1.66435,1224900000.0
2009-10-01 15:55:00,1.6643,1.6649,1.66425,1.6648,797700000.0
2009-10-01 16:00:00,1.6644,1.66555,1.6637,1.6639,1196350000.0
2009-10-01 16:05:00,1.6639,1.6639,1.6627,1.66365,1199600000.0
2009-10-01 16:10:00,1.66365,1.66495,1.6635,1.6647,1048700000.0
2009-10-01 16:15:00,1.6647,1.66595,1.6645,1.66595,1036200000.0
2009-10-01 16:20:00,1.66595,1.6661,1.6654,1.66585,1198500000.0
2009-10-01 16:25:00,1.6659,1.66635,1.66555,1.66595,1013400000.0
2009-10-01 16:30:00,1.66595,1.66775,1.66585,1.66745,1274400000.0
2009-10-01 16:35:00,1.6675,1.6698,1.6674,1.6676,1020900000.0
2009-10-01 16:40:00,1.6676,1.668,1.66735,1.66745,714100000.0
2009-10-01 16:45:00,1.6675,1.66775,1.6664,1.6664,665500000.0
2009-10-01 16:50:00,1.66635,1.6672,1.6661,1.6661,758500000.0
2009-10-01 16:55:00,1.6661,1.6661,1.6643,1.66445,906100000.0
2009-10-01 17:00:00,1.6643,1.6651,1.66395,1.66475,1173200000.0
2009-10-01 17:05:00,1.66475,1.66535,1.66425,1.6652,1291200000.0
2009-10-01 17:10:00,1.6651,1.6653,1.6644,1.6644,1357000000.0
2009-10-01 17:15:00,1.6644,1.66505,1.66395,1.6642,1055300000.0
2009-10-01 17:20:00,1.66425,1.66445,1.6635,1.6638,1138600000.0
2009-10-01 17:25:00,1.6638,1.66465,1.66365,1.6646,1048800000.0
2009-10-01 17:30:00,1.6646,1.66595,1.66445,1.66575,1214200000.0
2009-10-01 17:35:00,1.66575,1.6662,1.6648,1.66495,1343500000.0
2009-10-01 17:40:00,1.66505,1.6654,1.66465,1.6649,1031800000.0
2009-10-01 17:45:00,1.6649,1.66535,1.6644,1.6645,1078500000.0
2009-10-01 17:50:00,1.6645,1.66455,1.66285,1.66285,984600000.0
2009-10-01 17:55:00,1.66285,1.66335,1.66215,1.6623,948200000.0
2009-10-01 18:00:00,1.6623,1.66285,1.66185,1.66195,1014400000.0
2009-10-01 18:05:00,1.66195,1.6622,1.6609,1.66105,1330100000.0
2009-10-01 18:10:00,1.66105,1.6611,1.66045,1.661,1427400000.0
2009-10-01 18:15:00,1.66105,1.6611,1.6604,1.6606,605200000.0
2009-10-01 18:20:00,1.6606,1.6616,1.6603,1.6615,1108200000.0
2009-10-01 18:25:00,1.6615,1.6616,1.66105,1.6614,642900000.0
2009-10-01 18:30:00,1.6614,1.66165,1.661,1.66125,787700000.0
2009-10-01 18:35:00,1.66125,1.66185,1.66125,1.6616,535800000.0
2009-10-01 18:40:00,1.6616,1.6622,1.6614,1.662,796200000.0
2009-10-01 18:45:00,1.66195,1.6621,1.6614,1.66185,959000000.0
2009-10-01 18:50:00,1.66185,1.6625,1.6618,1.6624,717300000.0
2009-10-01 18:55:00,1.6624,1.6624,1.66135,1.66145,621500000.0
2009-10-01 19:00:00,1.6614,1.662,1.6612,1.66145,756600000.0
2009-10-01 19:05:00,1.66145,1.6625,1.66145,1.66245,671200000.0
2009-10-01 19:10:00,1.66245,1.66255,1.66195,1.6624,824100000.0
2009-10-01 19:15:00,1.6624,1.6624,1.66165,1.6618,982300000.0
2009-10-01 19:20:00,1.6618,1.6619,1.6608,1.66125,1280200000.0
2009-10-01 19:25:00,1.6612,1.6614,1.66045,1.6612,1023100000.0
2009-10-01 19:30:00,1.6612,1.66165,1.6605,1.6608,1119100000.0
2009-10-01 19:35:00,1.6608,1.6615,1.66075,1.66125,870900000.0
2009-10-01 19:40:00,1.66125,1.66175,1.66115,1.66175,1040500000.0
2009-10-01 19:45:00,1.6618,1.66195,1.661,1.66145,785300000.0
2009-10-01 19:50:00,1.6614,1.6615,1.6603,1.6605,798600000.0
2009-10-01 19:55:00,1.66055,1.66085,1.66025,1.6605,1140500000.0
2009-10-01 20:00:00,1.66055,1.6606,1.6598,1.6599,875400000.0
2009-10-01 20:05:00,1.6599,1.66015,1.6598,1.65985,828500000.0
2009-10-01 20:10:00,1.65985,1.66005,1.6597,1.66,915600000.0
2009-10-01 20:15:00,1.66005,1.66065,1.65985,1.66035,1150300000.0
2009-10-01 20:20:00,1.66035,1.66065,1.6603,1.66055,850100000.0
2009-10-01 20:25:00,1.66055,1.6613,1.66055,1.66075,2184700000.0
2009-10-01 20:30:00,1.66075,1.6613,1.6607,1.66115,695300000.0
2009-10-01 20:35:00,1.6611,1.6615,1.6609,1.6612,637400000.0
2009-10-01 20:40:00,1.6612,1.66135,1.6609,1.66115,850500000.0
2009-10-01 20:45:00,1.6612,1.66145,1.661,1.66115,686700000.0
2009-10-01 20:50:00,1.6612,1.6613,1.6608,1.66115,491600000.0
2009-10-01 20:55:00,1.66115,1.66125,1.66055,1.66055,1069100000.0
2009-10-01 21:00:00,1.66055,1.6608,1.65985,1.6601,896100000.0
2009-10-01 21:05:00,1.6601,1.6606,1.6601,1.6605,1133700000.0
2009-10-01 21:10:00,1.6605,1.66085,1.6603,1.6603,784800000.0
2009-10-01 21:15:00,1.6603,1.6608,1.6601,1.66055,1235700000.0
2009-10-01 21:20:00,1.6605,1.66085,1.6604,1.6606,1175900000.0
2009-10-01 21:25:00,1.6606,1.661,1.6602,1.66085,1404100000.0
2009-10-01 21:30:00,1.661,1.66175,1.66085,1.66145,1563300000.0
2009-10-01 21:35:00,1.66145,1.66155,1.66105,1.66135,810100000.0
2009-10-01 21:40:00,1.66135,1.66165,1.66125,1.6616,938700000.0
2009-10-01 21:45:00,1.6616,1.66185,1.66125,1.6615,590800000.0
2009-10-01 21:50:00,1.6615,1.66155,1.6605,1.6607,807800000.0
2009-10-01 21:55:00,1.66055,1.661,1.65945,1.66025,806400000.0
2009-10-01 22:00:00,1.66025,1.6608,1.65995,1.6606,715000000.0
2009-10-01 22:05:00,1.66065,1.66095,1.6604,1.6606,753800000.0
2009-10-01 22:10:00,1.66055,1.66075,1.66045,1.6607,428700000.0
2009-10-01 22:15:00,1.66075,1.6608,1.6598,1.6598,640700000.0
2009-10-01 22:20:00,1.65985,1.66065,1.6597,1.66055,476400000.0
2009-10-01 22:25:00,1.6606,1.6607,1.6597,1.66,356500000.0
2009-10-01 22:30:00,1.66,1.6614,1.6597,1.6606,598300000.0
2009-10-01 22:35:00,1.6607,1.6614,1.66065,1.6607,463000000.0
2009-10-01 22:40:00,1.66075,1.6608,1.6602,1.66045,196200000.0
2009-10-01 22:45:00,1.66055,1.6607,1.6601,1.66015,317400000.0
2009-10-01 22:50:00,1.66015,1.6605,1.66,1.66045,266900000.0
2009-10-01 22:55:00,1.66055,1.6608,1.65975,1.66015,273700000.0
2009-10-01 23:00:00,1.6602,1.6604,1.6591,1.6591,164600000.0
2009-10-01 23:05:00,1.6591,1.65985,1.6591,1.6597,211400000.0
2009-10-01 23:10:00,1.65975,1.65985,1.65925,1.6596,206000000.0
2009-10-01 23:15:00,1.65975,1.66125,1.6597,1.6609,243800000.0
2009-10-01 23:20:00,1.6609,1.6611,1.6607,1.66085,117800000.0
2009-10-01 23:25:00,1.66095,1.66105,1.66025,1.6607,100320000.0
2009-10-01 23:30:00,1.6607,1.6607,1.66,1.66005,157600000.0
2009-10-01 23:35:00,1.66005,1.66055,1.66,1.6604,109000000.0
2009-10-01 23:40:00,1.6604,1.66045,1.6598,1.6598,126800000.0
2009-10-01 23:45:00,1.6598,1.6599,1.6592,1.6597,47700000.0
2009-10-01 23:50:00,1.65975,1.6598,1.65905,1.65945,33200000.0
2009-10-01 23:55:00,1.65945,1.65965,1.65855,1.65945,208600000.0
2009-10-02 00:00:00,1.65925,1.65955,1.65895,1.65915,147500000.0
2009-10-02 00:05:00,1.65915,1.65915,1.65845,1.6586,131100000.0
2009-10-02 00:10:00,1.65855,1.6588,1.65845,1.6588,45000000.0
2009-10-02 00:15:00,1.6588,1.6588,1.6583,1.6586,125500000.0
2009-10-02 00:20:00,1.6585,1.65875,1.6584,1.6586,115200000.0
2009-10-02 00:25:00,1.6586,1.65895,1.6586,1.65875,139600000.0
2009-10-02 00:30:00,1.65875,1.65885,1.65855,1.6588,103500000.0
2009-10-02 00:35:00,1.65875,1.659,1.65835,1.65885,295200000.0
2009-10-02 00:40:00,1.65885,1.65895,1.6569,1.65745,317000000.0
2009-10-02 00:45:00,1.6575,1.6577,1.65645,1.65645,479200000.0
2009-10-02 00:50:00,1.65645,1.65705,1.6562,1.65685,259100000.0
2009-10-02 00:55:00,1.6569,1.657,1.65645,1.65655,133900000.0
2009-10-02 01:00:00,1.6565,1.6577,1.6565,1.65735,377900000.0
2009-10-02 01:05:00,1.65755,1.65805,1.6573,1.65745,267900000.0
2009-10-02 01:10:00,1.6574,1.65765,1.6573,1.65735,171700000.0
2009-10-02 01:15:00,1.65745,1.6576,1.657,1.6572,228200000.0
2009-10-02 01:20:00,1.6572,1.6576,1.6572,1.6574,196000000.0
2009-10-02 01:25:00,1.65735,1.6576,1.65725,1.6574,203100000.0
2009-10-02 01:30:00,1.65735,1.6585,1.6573,1.6582,497500000.0
2009-10-02 01:35:00,1.6583,1.6583,1.6577,1.6581,426700000.0
2009-10-02 01:40:00,1.6581,1.6586,1.658,1.65815,219700000.0
2009-10-02 01:45:00,1.6582,1.65845,1.6568,1.65735,771700000.0
2009-10-02 01:50:00,1.65735,1.65775,1.657,1.65735,534300000.0
2009-10-02 01:55:00,1.6573,1.65765,1.6569,1.65715,552800000.0
2009-10-02 02:00:00,1.65705,1.6571,1.6566,1.6568,314400000.0
2009-10-02 02:05:00,1.6568,1.65685,1.6559,1.6564,782900000.0
2009-10-02 02:10:00,1.6565,1.6577,1.6564,1.65765,781800000.0
2009-10-02 02:15:00,1.6576,1.65765,1.65715,1.6573,339100000.0
2009-10-02 02:20:00,1.6573,1.65775,1.65715,1.65755,471400000.0
2009-10-02 02:25:00,1.65755,1.65815,1.6575,1.6576,450600000.0
2009-10-02 02:30:00,1.6576,1.65805,1.65755,1.6578,352500000.0
2009-10-02 02:35:00,1.6578,1.6579,1.6574,1.65755,540200000.0
2009-10-02 02:40:00,1.65755,1.658,1.65745,1.65775,433400000.0
2009-10-02 02:45:00,1.6579,1.658,1.65745,1.6575,412600000.0
2009-10-02 02:50:00,1.65745,1.65785,1.6568,1.6578,720000000.0
2009-10-02 02:55:00,1.6578,1.65825,1.65755,1.65825,428400000.0
2009-10-02 03:00:00,1.6582,1.6584,1.65745,1.65805,901900000.0
2009-10-02 03:05:00,1.65805,1.6582,1.6576,1.65795,429700000.0
2009-10-02 03:10:00,1.65795,1.65845,1.65775,1.65785,376600000.0
2009-10-02 03:15:00,1.65785,1.65835,1.65775,1.65805,453700000.0
2009-10-02 03:20:00,1.658,1.65845,1.6576,1.6578,703500000.0
2009-10-02 03:25:00,1.65785,1.658,1.6576,1.65785,341400000.0
2009-10-02 03:30:00,1.65785,1.6579,1.65735,1.6575,308300000.0
2009-10-02 03:35:00,1.6575,1.6576,1.65725,1.65755,353300000.0
2009-10-02 03:40:00,1.6576,1.6582,1.6574,1.6576,371800000.0
2009-10-02 03:45:00,1.6576,1.65825,1.65755,1.6579,413800000.0
2009-10-02 03:50:00,1.65795,1.65795,1.6574,1.6577,261900000.0
2009-10-02 03:55:00,1.65765,1.65835,1.6575,1.65775,603700000.0
2009-10-02 04:00:00,1.65775,1.65795,1.65765,1.65785,368400000.0
2009-10-02 04:05:00,1.65785,1.65855,1.65775,1.65815,720800000.0
2009-10-02 04:10:00,1.6581,1.6582,1.65785,1.65785,294600000.0
2009-10-02 04:15:00,1.6579,1.65825,1.6577,1.6577,278200000.0
2009-10-02 04:20:00,1.6578,1.65825,1.65745,1.65755,286700000.0
2009-10-02 04:25:00,1.65755,1.65765,1.6572,1.65745,391900000.0
2009-10-02 04:30:00,1.65745,1.65785,1.65715,1.6576,249300000.0
2009-10-02 04:35:00,1.65765,1.65785,1.6573,1.65745,231100000.0
2009-10-02 04:40:00,1.65745,1.65765,1.65725,1.65735,102100000.0
2009-10-02 04:45:00,1.6574,1.65755,1.65715,1.65735,294800000.0
2009-10-02 04:50:00,1.65735,1.6575,1.65715,1.6573,188200000.0
2009-10-02 04:55:00,1.65725,1.6573,1.65695,1.6573,153600000.0
2009-10-02 05:00:00,1.65735,1.65765,1.657,1.6573,332000000.0
2009-10-02 05:05:00,1.6573,1.6576,1.6569,1.65715,405800000.0
2009-10-02 05:10:00,1.6571,1.6575,1.657,1.6573,338900000.0
2009-10-02 05:15:00,1.6573,1.65785,1.6573,1.6574,342500000.0
2009-10-02 05:20:00,1.6573,1.65735,1.6568,1.657,223900000.0
2009-10-02 05:25:00,1.65695,1.6573,1.65685,1.6572,206500000.0
2009-10-02 05:30:00,1.65715,1.6574,1.6569,1.6572,303100000.0
2009-10-02 05:35:00,1.6572,1.6576,1.65695,1.65735,374100000.0
2009-10-02 05:40:00,1.65735,1.6576,1.6572,1.65735,231000000.0
2009-10-02 05:45:00,1.65735,1.65735,1.65695,1.657,231100000.0
2009-10-02 05:50:00,1.65705,1.65735,1.6569,1.657,209500000.0
2009-10-02 05:55:00,1.657,1.6573,1.65675,1.65705,426300000.0
2009-10-02 06:00:00,1.657,1.6571,1.65635,1.6568,614000000.0
2009-10-02 06:05:00,1.6568,1.65695,1.65655,1.6567,277800000.0
2009-10-02 06:10:00,1.6566,1.6566,1.65605,1.65615,371000000.0
2009-10-02 06:15:00,1.6562,1.65655,1.6559,1.65655,514200000.0
2009-10-02 06:20:00,1.65655,1.65655,1.65615,1.65615,223600000.0
2009-10-02 06:25:00,1.6562,1.65645,1.65595,1.6561,365000000.0
2009-10-02 06:30:00,1.6561,1.65615,1.65565,1.6561,360800000.0
2009-10-02 06:35:00,1.65605,1.65625,1.65585,1.65595,220300000.0
2009-10-02 06:40:00,1.65595,1.65595,1.65575,1.6559,109300000.0
2009-10-02 06:45:00,1.656,1.6561,1.65525,1.6555,262100000.0
2009-10-02 06:50:00,1.65555,1.65555,1.6551,1.65525,366200000.0
2009-10-02 06:55:00,1.6552,1.65555,1.6551,1.65545,237800000.0
2009-10-02 07:00:00,1.6555,1.6561,1.6553,1.65605,499900000.0
2009-10-02 07:05:00,1.656,1.656,1.6549,1.65505,360100000.0
2009-10-02 07:10:00,1.65505,1.656,1.65495,1.65595,883400000.0
2009-10-02 07:15:00,1.65595,1.6566,1.65595,1.65625,541500000.0
2009-10-02 07:20:00,1.6563,1.65665,1.65525,1.65625,560000000.0
2009-10-02 07:25:00,1.6562,1.6564,1.6555,1.65585,385200000.0
2009-10-02 07:30:00,1.65585,1.6562,1.6553,1.65615,554100000.0
2009-10-02 07:35:00,1.65615,1.6566,1.65495,1.6551,741500000.0
2009-10-02 07:40:00,1.65505,1.6562,1.655,1.6562,868200000.0
2009-10-02 07:45:00,1.6562,1.6578,1.6562,1.65695,630800000.0
2009-10-02 07:50:00,1.657,1.65905,1.657,1.658,687200000.0
2009-10-02 07:55:00,1.65805,1.6581,1.65665,1.65665,590300000.0
2009-10-02 08:00:00,1.65675,1.65915,1.65645,1.6585,773300000.0
2009-10-02 08:05:00,1.6586,1.65895,1.6574,1.658,970900000.0
2009-10-02 08:10:00,1.658,1.65805,1.6565,1.6568,987400000.0
2009-10-02 08:15:00,1.6567,1.6573,1.65615,1.65645,948100000.0
2009-10-02 08:20:00,1.6565,1.65695,1.65625,1.6567,637200000.0
2009-10-02 08:25:00,1.65665,1.6568,1.65595,1.65615,649400000.0
2009-10-02 08:30:00,1.65615,1.65625,1.6548,1.65535,957300000.0
2009-10-02 08:35:00,1.6554,1.656,1.65485,1.65545,1077900000.0
2009-10-02 08:40:00,1.65555,1.65585,1.65495,1.6551,759800000.0
2009-10-02 08:45:00,1.65515,1.6558,1.65495,1.6554,600200000.0
2009-10-02 08:50:00,1.6554,1.6559,1.65495,1.6556,687300000.0
2009-10-02 08:55:00,1.6556,1.6566,1.65535,1.6561,617000000.0
2009-10-02 09:00:00,1.6561,1.65665,1.6559,1.65655,942600000.0
2009-10-02 09:05:00,1.65655,1.6568,1.65475,1.65525,1216800000.0
2009-10-02 09:10:00,1.6552,1.6554,1.65405,1.655,1168600000.0
2009-10-02 09:15:00,1.655,1.655,1.6539,1.6548,1271800000.0
2009-10-02 09:20:00,1.6548,1.6552,1.65355,1.6539,1448200000.0
2009-10-02 09:25:00,1.6538,1.65405,1.6517,1.6518,1396500000.0
2009-10-02 09:30:00,1.6518,1.6532,1.6517,1.65185,1008900000.0
2009-10-02 09:35:00,1.6518,1.6538,1.6518,1.6533,1051400000.0
2009-10-02 09:40:00,1.65325,1.6535,1.65235,1.65265,1321200000.0
2009-10-02 09:45:00,1.6527,1.6537,1.6525,1.6537,981900000.0
2009-10-02 09:50:00,1.65375,1.65405,1.65315,1.6532,961000000.0
2009-10-02 09:55:00,1.6532,1.65365,1.65255,1.65265,1011000000.0
2009-10-02 10:00:00,1.65265,1.6533,1.6526,1.6528,1137900000.0
2009-10-02 10:05:00,1.6528,1.65315,1.6524,1.65255,1041100000.0
2009-10-02 10:10:00,1.6526,1.65355,1.6526,1.65335,1232500000.0
2009-10-02 10:15:00,1.65335,1.6544,1.6531,1.65385,1019000000.0
2009-10-02 10:20:00,1.6539,1.6547,1.65365,1.65385,637600000.0
2009-10-02 10:25:00,1.65385,1.6544,1.6533,1.6542,1076400000.0
2009-10-02 10:30:00,1.6542,1.6547,1.6539,1.65395,990300000.0
2009-10-02 10:35:00,1.6539,1.6543,1.6537,1.6541,810100000.0
2009-10-02 10:40:00,1.6542,1.65495,1.65395,1.6546,991600000.0
2009-10-02 10:45:00,1.6547,1.6548,1.65255,1.65305,1527600000.0
2009-10-02 10:50:00,1.6531,1.65405,1.6523,1.65395,1002300000.0
2009-10-02 10:55:00,1.65395,1.6544,1.65295,1.65295,857700000.0
2009-10-02 11:00:00,1.653,1.6534,1.65285,1.653,557200000.0
2009-10-02 11:05:00,1.653,1.6531,1.6518,1.65215,818100000.0
2009-10-02 11:10:00,1.65215,1.6525,1.65115,1.65155,1606600000.0
2009-10-02 11:15:00,1.65155,1.65155,1.6498,1.6502,1139700000.0
2009-10-02 11:20:00,1.65015,1.65065,1.64985,1.6501,1065500000.0
2009-10-02 11:25:00,1.65005,1.65035,1.64965,1.65025,558100000.0
2009-10-02 11:30:00,1.6502,1.651,1.65,1.65095,734600000.0
2009-10-02 11:35:00,1.6509,1.65145,1.6505,1.65105,880200000.0
2009-10-02 11:40:00,1.65125,1.6531,1.65115,1.6526,886600000.0
2009-10-02 11:45:00,1.65265,1.6527,1.6512,1.6514,814000000.0
2009-10-02 11:50:00,1.6514,1.6514,1.65005,1.6502,981800000.0
2009-10-02 11:55:00,1.65015,1.65095,1.65005,1.65045,732900000.0
2009-10-02 12:00:00,1.6505,1.6508,1.65035,1.65045,894800000.0
2009-10-02 12:05:00,1.65055,1.65105,1.6505,1.65075,653900000.0
2009-10-02 12:10:00,1.65075,1.65125,1.65035,1.6507,861700000.0
2009-10-02 12:15:00,1.65075,1.651,1.65025,1.65055,730300000.0
2009-10-02 12:20:00,1.65055,1.6508,1.65005,1.6501,502000000.0
2009-10-02 12:25:00,1.6501,1.65095,1.64995,1.6509,1201300000.0
2009-10-02 12:30:00,1.6509,1.65115,1.6502,1.6505,801300000.0
2009-10-02 12:35:00,1.65045,1.65055,1.64795,1.64895,1277100000.0
2009-10-02 12:40:00,1.64895,1.6492,1.6477,1.64825,710100000.0
2009-10-02 12:45:00,1.64825,1.64825,1.6473,1.648,911300000.0
2009-10-02 12:50:00,1.648,1.64805,1.64695,1.6475,704500000.0
2009-10-02 12:55:00,1.6475,1.6479,1.6472,1.6479,972100000.0
2009-10-02 13:00:00,1.64775,1.64795,1.64715,1.64765,1229600000.0
2009-10-02 13:05:00,1.64765,1.649,1.64765,1.6489,661800000.0
2009-10-02 13:10:00,1.64885,1.6492,1.64845,1.64855,604000000.0
2009-10-02 13:15:00,1.6485,1.64905,1.64795,1.6483,666200000.0
2009-10-02 13:20:00,1.6483,1.64835,1.64745,1.6475,503100000.0
2009-10-02 13:25:00,1.6475,1.6483,1.64725,1.6481,738800000.0
2009-10-02 13:30:00,1.64815,1.6482,1.64755,1.64785,656000000.0
2009-10-02 13:35:00,1.64785,1.6481,1.64735,1.6474,585300000.0
2009-10-02 13:40:00,1.6473,1.64805,1.6473,1.64765,999300000.0
2009-10-02 13:45:00,1.6475,1.6484,1.6474,1.6482,788700000.0
2009-10-02 13:50:00,1.6483,1.64845,1.64775,1.6478,1111400000.0
2009-10-02 13:55:00,1.6479,1.6483,1.64765,1.6478,955000000.0
2009-10-02 14:00:00,1.64775,1.6484,1.6476,1.64825,755600000.0
2009-10-02 14:05:00,1.64825,1.64845,1.64795,1.64805,880800000.0
2009-10-02 14:10:00,1.64815,1.6482,1.6472,1.6472,831400000.0
2009-10-02 14:15:00,1.64725,1.64795,1.64695,1.64715,938400000.0
2009-10-02 14:20:00,1.64715,1.64765,1.64595,1.6466,1733300000.0
2009-10-02 14:25:00,1.64675,1.6486,1.64635,1.64785,950600000.0
2009-10-02 14:30:00,1.64785,1.6499,1.6466,1.64955,1533800000.0
2009-10-02 14:35:00,1.6495,1.6514,1.64915,1.6495,1658900000.0
2009-10-02 14:40:00,1.64975,1.6512,1.64955,1.6501,1491400000.0
2009-10-02 14:45:00,1.6501,1.65065,1.64905,1.6499,1497500000.0
2009-10-02 14:50:00,1.64995,1.6507,1.64895,1.65,1357200000.0
2009-10-02 14:55:00,1.6499,1.6501,1.64845,1.64915,1498400000.0
2009-10-02 15:00:00,1.64915,1.6497,1.6482,1.6494,1409000000.0
2009-10-02 15:05:00,1.6493,1.6502,1.649,1.6496,1410500000.0
2009-10-02 15:10:00,1.6496,1.64975,1.6472,1.64725,1321600000.0
2009-10-02 15:15:00,1.64725,1.6481,1.64715,1.6475,1276000000.0
2009-10-02 15:20:00,1.64755,1.6487,1.64745,1.64795,1314000000.0
2009-10-02 15:25:00,1.6479,1.6484,1.647,1.64765,765200000.0
2009-10-02 15:30:00,1.64765,1.648,1.647,1.6477,1168900000.0
2009-10-02 15:35:00,1.6477,1.64785,1.64655,1.6467,1449700000.0
2009-10-02 15:40:00,1.6467,1.6468,1.64555,1.64585,1246200000.0
2009-10-02 15:45:00,1.6458,1.64685,1.6445,1.64645,1518700000.0
2009-10-02 15:50:00,1.64645,1.6469,1.64455,1.6449,1649000000.0
2009-10-02 15:55:00,1.64495,1.64595,1.64475,1.6455,1165900000.0
2009-10-02 16:00:00,1.64555,1.6457,1.6429,1.64345,1787100000.0
2009-10-02 16:05:00,1.6434,1.645,1.6434,1.64465,1416300000.0
2009-10-02 16:10:00,1.64465,1.64505,1.6428,1.64285,1341100000.0
2009-10-02 16:15:00,1.64285,1.643,1.64205,1.64215,1225200000.0
2009-10-02 16:20:00,1.64215,1.643,1.64205,1.6425,1044500000.0
2009-10-02 16:25:00,1.64255,1.64275,1.64185,1.64255,1181300000.0
2009-10-02 16:30:00,1.6426,1.64325,1.6424,1.6427,1379300000.0
2009-10-02 16:35:00,1.6427,1.6439,1.6426,1.64365,1055000000.0
2009-10-02 16:40:00,1.64375,1.6438,1.64215,1.6426,1041200000.0
2009-10-02 16:45:00,1.64265,1.643,1.64185,1.6422,1145800000.0
2009-10-02 16:50:00,1.64215,1.64235,1.64155,1.64185,1400400000.0
2009-10-02 16:55:00,1.6419,1.64425,1.64185,1.64395,1446900000.0
2009-10-02 17:00:00,1.6439,1.64435,1.6431,1.64355,1374500000.0
2009-10-02 17:05:00,1.64355,1.6448,1.6434,1.6445,1363500000.0
2009-10-02 17:10:00,1.64455,1.64525,1.64385,1.6441,1495300000.0
2009-10-02 17:15:00,1.6441,1.6448,1.64345,1.64355,1103900000.0
2009-10-02 17:20:00,1.6435,1.6439,1.64285,1.6431,1163600000.0
2009-10-02 17:25:00,1.6431,1.6441,1.6431,1.64345,1228100000.0
2009-10-02 17:30:00,1.64345,1.644,1.6429,1.64325,1203800000.0
2009-10-02 17:35:00,1.6433,1.6433,1.64235,1.6424,1187000000.0
2009-10-02 17:40:00,1.6424,1.643,1.64165,1.6425,1339900000.0
2009-10-02 17:45:00,1.64245,1.64295,1.64205,1.64215,990400000.0
2009-10-02 17:50:00,1.64215,1.6425,1.6416,1.6419,1186000000.0
2009-10-02 17:55:00,1.64185,1.64265,1.6418,1.6425,1127200000.0
2009-10-02 18:00:00,1.6425,1.64385,1.64245,1.64275,1104100000.0
2009-10-02 18:05:00,1.6428,1.64315,1.6422,1.64235,1260000000.0
2009-10-02 18:10:00,1.64235,1.6426,1.6417,1.6422,886200000.0
2009-10-02 18:15:00,1.64215,1.6437,1.64215,1.64345,469900000.0
2009-10-02 18:20:00,1.64345,1.6435,1.64285,1.64285,490200000.0
2009-10-02 18:25:00,1.6428,1.6433,1.6426,1.64285,521700000.0
2009-10-02 18:30:00,1.64285,1.6439,1.64245,1.6434,1054500000.0
2009-10-02 18:35:00,1.64345,1.64345,1.6429,1.6432,475100000.0
2009-10-02 18:40:00,1.64325,1.6433,1.6428,1.643,868600000.0
2009-10-02 18:45:00,1.64305,1.64325,1.64285,1.64305,640300000.0
2009-10-02 18:50:00,1.64305,1.6436,1.643,1.6435,569300000.0
2009-10-02 18:55:00,1.6435,1.6437,1.64315,1.6432,660900000.0
2009-10-02 19:00:00,1.6432,1.64465,1.64305,1.6445,1250200000.0
2009-10-02 19:05:00,1.6445,1.6454,1.6445,1.64485,852100000.0
2009-10-02 19:10:00,1.645,1.6458,1.64485,1.6457,1216400000.0
2009-10-02 19:15:00,1.6457,1.6459,1.6451,1.64535,766100000.0
2009-10-02 19:20:00,1.64545,1.6457,1.645,1.6456,678200000.0
2009-10-02 19:25:00,1.64555,1.64585,1.6454,1.64575,551400000.0
2009-10-02 19:30:00,1.64575,1.6461,1.64565,1.6459,912500000.0
2009-10-02 19:35:00,1.6459,1.6462,1.645,1.6451,764500000.0
2009-10-02 19:40:00,1.6451,1.6456,1.6447,1.64535,885800000.0
2009-10-02 19:45:00,1.64535,1.64565,1.64505,1.64555,1027900000.0
2009-10-02 19:50:00,1.64555,1.64685,1.64555,1.64645,1096800000.0
2009-10-02 19:55:00,1.64645,1.64655,1.64595,1.64635,898700000.0
2009-10-02 20:00:00,1.64635,1.64635,1.64555,1.64565,594900000.0
2009-10-02 20:05:00,1.64565,1.6461,1.6454,1.6455,660300000.0
2009-10-02 20:10:00,1.64555,1.64565,1.64505,1.64535,597800000.0
2009-10-02 20:15:00,1.6453,1.64545,1.64475,1.64505,544200000.0
2009-10-02 20:20:00,1.6451,1.64565,1.64495,1.6455,911900000.0
2009-10-02 20:25:00,1.64555,1.6458,1.64525,1.6455,1062100000.0
2009-10-02 20:30:00,1.6455,1.64565,1.64505,1.6453,1231000000.0
2009-10-02 20:35:00,1.6453,1.64605,1.6453,1.64575,1156600000.0
2009-10-02 20:40:00,1.6458,1.6461,1.64545,1.64555,1014500000.0
2009-10-02 20:45:00,1.64555,1.6458,1.64535,1.6454,586200000.0
2009-10-02 20:50:00,1.6454,1.6461,1.6453,1.646,976700000.0
2009-10-02 20:55:00,1.646,1.64675,1.6458,1.64675,1291700000.0
2009-10-02 21:00:00,1.64675,1.64695,1.64595,1.64685,825200000.0
2009-10-02 21:05:00,1.6469,1.6469,1.64655,1.64675,658000000.0
2009-10-02 21:10:00,1.64675,1.6469,1.64665,1.6468,546800000.0
2009-10-02 21:15:00,1.6468,1.64715,1.64635,1.6471,685200000.0
2009-10-02 21:20:00,1.64715,1.64735,1.64675,1.64675,470000000.0
2009-10-02 21:25:00,1.6467,1.6474,1.6467,1.6474,513200000.0
2009-10-02 21:30:00,1.64735,1.6477,1.64725,1.6474,357700000.0
2009-10-02 21:35:00,1.64735,1.6476,1.6472,1.6475,673900000.0
2009-10-02 21:40:00,1.64755,1.648,1.6475,1.64795,421000000.0
2009-10-02 21:45:00,1.64795,1.64825,1.64775,1.64785,300600000.0
2009-10-02 21:50:00,1.6478,1.64825,1.6476,1.6479,473400000.0
2009-10-02 21:55:00,1.64785,1.6484,1.64745,1.64795,410600000.0
2009-10-02 22:00:00,1.64795,1.64815,1.6474,1.6477,519300000.0
2009-10-02 22:05:00,1.64765,1.64805,1.6476,1.64785,295100000.0
2009-10-02 22:10:00,1.6481,1.64845,1.6479,1.6483,492600000.0
2009-10-02 22:15:00,1.6483,1.64925,1.648,1.64925,480000000.0
2009-10-02 22:20:00,1.6492,1.65,1.6488,1.6488,670500000.0
2009-10-02 22:25:00,1.6488,1.64925,1.6488,1.64915,481900000.0
2009-10-02 22:30:00,1.6494,1.6504,1.6494,1.6497,250400000.0
2009-10-02 22:35:00,1.6497,1.65015,1.6497,1.64995,472000000.0
2009-10-02 22:40:00,1.6499,1.65005,1.64975,1.6499,550200000.0
2009-10-02 22:45:00,1.6499,1.6504,1.6498,1.6499,720800000.0
2009-10-02 22:50:00,1.64985,1.65085,1.64965,1.64965,203200000.0
2009-10-02 22:55:00,1.64975,1.65075,1.64935,1.6503,206400000.0
2009-10-04 23:00:00,1.64599,1.6471,1.64511,1.64635,357200000.0
2009-10-04 23:05:00,1.64635,1.6483,1.64615,1.6481,102000000.0
2009-10-04 23:10:00,1.64754,1.6481,1.64606,1.64635,198700000.0
2009-10-04 23:15:00,1.64614,1.64674,1.64455,1.64577,171400000.0
2009-10-04 23:20:00,1.6458,1.64625,1.64569,1.64593,173300000.0
2009-10-04 23:25:00,1.6461,1.64635,1.6455,1.6459,137800000.0
2009-10-04 23:30:00,1.6459,1.64625,1.64545,1.64605,83500000.0
2009-10-04 23:35:00,1.64595,1.64775,1.64575,1.64775,136000000.0
2009-10-04 23:40:00,1.64765,1.6479,1.64585,1.6479,55300000.0
2009-10-04 23:45:00,1.64785,1.6481,1.64785,1.648,33000000.0
2009-10-04 23:50:00,1.648,1.64825,1.647,1.64755,179200000.0
2009-10-04 23:55:00,1.64805,1.64805,1.6461,1.6462,79400000.0
2009-10-05 00:00:00,1.6462,1.64705,1.64595,1.6469,144400000.0
2009-10-05 00:05:00,1.64695,1.64755,1.64685,1.64745,209000000.0
2009-10-05 00:10:00,1.64745,1.64785,1.64725,1.64785,142500000.0
2009-10-05 00:15:00,1.64785,1.64795,1.64705,1.64755,124300000.0
2009-10-05 00:20:00,1.64755,1.64915,1.64755,1.6491,186300000.0
2009-10-05 00:25:00,1.6491,1.64975,1.649,1.64975,133900000.0
2009-10-05 00:30:00,1.64975,1.6498,1.6493,1.6498,90800000.0
2009-10-05 00:35:00,1.6498,1.64995,1.64925,1.6495,111700000.0
2009-10-05 00:40:00,1.64945,1.64945,1.6476,1.6488,257300000.0
2009-10-05 00:45:00,1.64875,1.64895,1.6483,1.64865,108000000.0
2009-10-05 00:50:00,1.64865,1.64865,1.64685,1.64705,292500000.0
2009-10-05 00:55:00,1.64705,1.6474,1.64615,1.64625,232800000.0
2009-10-05 01:00:00,1.64625,1.64715,1.64605,1.6465,219000000.0
2009-10-05 01:05:00,1.64665,1.64665,1.6458,1.64665,270400000.0
2009-10-05 01:10:00,1.64665,1.64675,1.646,1.6464,284300000.0
2009-10-05 01:15:00,1.6464,1.647,1.64635,1.6467,262900000.0
2009-10-05 01:20:00,1.64675,1.648,1.6467,1.64745,243200000.0
2009-10-05 01:25:00,1.64735,1.64735,1.64675,1.64685,73000000.0
2009-10-05 01:30:00,1.64695,1.6475,1.64665,1.64725,230300000.0
2009-10-05 01:35:00,1.6473,1.64755,1.6472,1.6473,180200000.0
2009-10-05 01:40:00,1.6473,1.64745,1.64715,1.6472,45400000.0
2009-10-05 01:45:00,1.6471,1.6471,1.64675,1.647,256100000.0
2009-10-05 01:50:00,1.647,1.64785,1.6469,1.6477,177500000.0
2009-10-05 01:55:00,1.64765,1.64785,1.647,1.6474,179600000.0
2009-10-05 02:00:00,1.64745,1.64785,1.6474,1.64775,346100000.0
2009-10-05 02:05:00,1.6477,1.65095,1.64765,1.65095,469900000.0
2009-10-05 02:10:00,1.6509,1.65125,1.64975,1.65025,447600000.0
2009-10-05 02:15:00,1.65045,1.6507,1.64985,1.6504,638000000.0
2009-10-05 02:20:00,1.6504,1.65045,1.6499,1.6501,627400000.0
2009-10-05 02:25:00,1.65015,1.6502,1.6496,1.65015,711300000.0
2009-10-05 02:30:00,1.6501,1.65055,1.6497,1.65015,674700000.0
2009-10-05 02:35:00,1.65015,1.65015,1.6494,1.6494,532700000.0
2009-10-05 02:40:00,1.6494,1.6497,1.6489,1.6496,641600000.0
2009-10-05 02:45:00,1.6496,1.65045,1.64955,1.65005,452000000.0
2009-10-05 02:50:00,1.65,1.651,1.64985,1.65065,480300000.0
2009-10-05 02:55:00,1.6505,1.6507,1.64995,1.6504,368700000.0
2009-10-05 03:00:00,1.6504,1.65075,1.65025,1.65065,380600000.0
2009-10-05 03:05:00,1.65065,1.65215,1.65065,1.65195,588900000.0
2009-10-05 03:10:00,1.6519,1.65205,1.65115,1.65155,616200000.0
2009-10-05 03:15:00,1.6516,1.6519,1.6511,1.65125,449400000.0
2009-10-05 03:20:00,1.6511,1.65145,1.65075,1.65115,439700000.0
2009-10-05 03:25:00,1.65125,1.6515,1.6508,1.65095,586500000.0
2009-10-05 03:30:00,1.65095,1.6511,1.6501,1.65105,578000000.0
2009-10-05 03:35:00,1.65105,1.65145,1.65055,1.6506,529600000.0
2009-10-05 03:40:00,1.6506,1.65065,1.65005,1.6504,390600000.0
2009-10-05 03:45:00,1.6504,1.6508,1.65,1.6506,452900000.0
2009-10-05 03:50:00,1.6505,1.6506,1.64965,1.6497,386500000.0
2009-10-05 03:55:00,1.64975,1.64995,1.64935,1.6496,363300000.0
2009-10-05 04:00:00,1.6496,1.6496,1.64915,1.6493,351400000.0
2009-10-05 04:05:00,1.6493,1.6499,1.64875,1.6489,464000000.0
2009-10-05 04:10:00,1.64885,1.6491,1.6487,1.649,278400000.0
2009-10-05 04:15:00,1.649,1.64915,1.6487,1.6491,164100000.0
2009-10-05 04:20:00,1.6491,1.6491,1.6485,1.64865,334700000.0
2009-10-05 04:25:00,1.6487,1.64925,1.64865,1.6491,194500000.0
2009-10-05 04:30:00,1.64915,1.6493,1.6489,1.6492,270300000.0
2009-10-05 04:35:00,1.6493,1.65005,1.64915,1.65005,192600000.0
2009-10-05 04:40:00,1.65005,1.65015,1.6488,1.64885,363600000.0
2009-10-05 04:45:00,1.6489,1.64935,1.64875,1.6493,157600000.0
2009-10-05 04:50:00,1.64925,1.6496,1.64915,1.6493,222400000.0
2009-10-05 04:55:00,1.6493,1.6495,1.64905,1.64925,255700000.0
2009-10-05 05:00:00,1.6492,1.6498,1.6491,1.64955,438000000.0
2009-10-05 05:05:00,1.6495,1.64965,1.6488,1.6492,489000000.0
2009-10-05 05:10:00,1.6492,1.64955,1.64875,1.64915,626500000.0
2009-10-05 05:15:00,1.6492,1.64945,1.64905,1.64925,536800000.0
2009-10-05 05:20:00,1.64925,1.64965,1.64885,1.64925,415500000.0
2009-10-05 05:25:00,1.6493,1.64955,1.64905,1.64945,442700000.0
2009-10-05 05:30:00,1.64955,1.6498,1.64905,1.64915,343100000.0
2009-10-05 05:35:00,1.6491,1.64935,1.64835,1.64845,446100000.0
2009-10-05 05:40:00,1.64845,1.64915,1.64845,1.64905,359700000.0
2009-10-05 05:45:00,1.64905,1.6492,1.64895,1.64915,123100000.0
2009-10-05 05:50:00,1.64915,1.64915,1.6486,1.64905,239400000.0
2009-10-05 05:55:00,1.6491,1.64925,1.6485,1.6488,476800000.0
2009-10-05 06:00:00,1.64875,1.64905,1.64865,1.6487,302900000.0
2009-10-05 06:05:00,1.64865,1.6488,1.6484,1.6486,346700000.0
2009-10-05 06:10:00,1.6486,1.64885,1.64845,1.6487,233700000.0
2009-10-05 06:15:00,1.64875,1.64895,1.6483,1.64835,576300000.0
2009-10-05 06:20:00,1.64835,1.64885,1.64835,1.64845,577700000.0
2009-10-05 06:25:00,1.6485,1.6487,1.648,1.6481,435900000.0
2009-10-05 06:30:00,1.64815,1.6487,1.6479,1.64855,358900000.0
2009-10-05 06:35:00,1.64855,1.6487,1.64835,1.64835,310000000.0
2009-10-05 06:40:00,1.64855,1.6488,1.64825,1.64875,667100000.0
2009-10-05 06:45:00,1.64875,1.64915,1.6486,1.64865,373200000.0
2009-10-05 06:50:00,1.64865,1.64925,1.6484,1.6484,312800000.0
2009-10-05 06:55:00,1.64845,1.64915,1.6484,1.6489,571300000.0
2009-10-05 07:00:00,1.6489,1.64935,1.6488,1.6489,396500000.0
2009-10-05 07:05:00,1.64895,1.6493,1.6488,1.64915,299100000.0
2009-10-05 07:10:00,1.64915,1.65045,1.6491,1.6504,370600000.0
2009-10-05 07:15:00,1.65025,1.6507,1.65025,1.6505,454800000.0
2009-10-05 07:20:00,1.65045,1.6513,1.6504,1.6513,435100000.0
2009-10-05 07:25:00,1.6512,1.6518,1.6511,1.6512,460500000.0
2009-10-05 07:30:00,1.65125,1.6515,1.65085,1.651,299000000.0
2009-10-05 07:35:00,1.65095,1.65145,1.6506,1.65115,567600000.0
2009-10-05 07:40:00,1.65115,1.6514,1.65055,1.6507,618700000.0
2009-10-05 07:45:00,1.6507,1.6512,1.6506,1.65105,454600000.0
2009-10-05 07:50:00,1.65105,1.65135,1.6509,1.65115,261700000.0
2009-10-05 07:55:00,1.65125,1.6515,1.6511,1.65145,374600000.0
2009-10-05 08:00:00,1.6515,1.6521,1.65145,1.65195,498300000.0
2009-10-05 08:05:00,1.6519,1.6521,1.65075,1.652,730900000.0
2009-10-05 08:10:00,1.652,1.6525,1.65155,1.652,760400000.0
2009-10-05 08:15:00,1.6519,1.6523,1.651,1.651,746500000.0
2009-10-05 08:20:00,1.65105,1.65165,1.65015,1.65065,842300000.0
2009-10-05 08:25:00,1.65065,1.6516,1.65035,1.65105,900900000.0
2009-10-05 08:30:00,1.65105,1.6518,1.6503,1.6503,1210300000.0
2009-10-05 08:35:00,1.6503,1.6504,1.6493,1.6494,1062000000.0
2009-10-05 08:40:00,1.6494,1.64955,1.6479,1.64815,1081600000.0
2009-10-05 08:45:00,1.6482,1.64865,1.6475,1.6475,1021600000.0
2009-10-05 08:50:00,1.6475,1.64865,1.6475,1.64845,1245200000.0
2009-10-05 08:55:00,1.64845,1.64875,1.64815,1.64875,786300000.0
2009-10-05 09:00:00,1.6487,1.649,1.64815,1.64825,949200000.0
2009-10-05 09:05:00,1.64825,1.6485,1.64735,1.64735,1083500000.0
2009-10-05 09:10:00,1.6473,1.64745,1.6468,1.6473,1143400000.0
2009-10-05 09:15:00,1.6473,1.64755,1.64705,1.6471,1198500000.0
2009-10-05 09:20:00,1.6471,1.64715,1.6465,1.64655,1013800000.0
2009-10-05 09:25:00,1.6466,1.64685,1.64575,1.6458,1226000000.0
2009-10-05 09:30:00,1.64585,1.64675,1.6452,1.6466,1550300000.0
2009-10-05 09:35:00,1.6467,1.6477,1.6466,1.64725,1367100000.0
2009-10-05 09:40:00,1.64725,1.6478,1.647,1.64715,909800000.0
2009-10-05 09:45:00,1.6472,1.64745,1.6464,1.6467,1035700000.0
2009-10-05 09:50:00,1.6467,1.6469,1.6465,1.64685,734200000.0
2009-10-05 09:55:00,1.64685,1.6475,1.64685,1.6472,451200000.0
2009-10-05 10:00:00,1.6472,1.64765,1.64705,1.64715,707100000.0
2009-10-05 10:05:00,1.64715,1.6479,1.64715,1.64785,1451000000.0
2009-10-05 10:10:00,1.64785,1.64825,1.64765,1.6479,821400000.0
2009-10-05 10:15:00,1.64785,1.6479,1.64715,1.64755,904600000.0
2009-10-05 10:20:00,1.6476,1.6488,1.6476,1.64875,1110900000.0
2009-10-05 10:25:00,1.6488,1.65085,1.6483,1.64995,1309500000.0
2009-10-05 10:30:00,1.64995,1.6502,1.64945,1.6499,1470400000.0
2009-10-05 10:35:00,1.6499,1.65025,1.6493,1.6494,1095800000.0
2009-10-05 10:40:00,1.64945,1.65015,1.64915,1.64985,924600000.0
2009-10-05 10:45:00,1.64985,1.65055,1.64985,1.64995,750800000.0
2009-10-05 10:50:00,1.6499,1.6515,1.64985,1.651,763300000.0
2009-10-05 10:55:00,1.651,1.6516,1.6509,1.6515,682200000.0
2009-10-05 11:00:00,1.65145,1.6521,1.6511,1.6517,970500000.0
2009-10-05 11:05:00,1.6517,1.6524,1.65145,1.65205,1634700000.0
2009-10-05 11:10:00,1.652,1.65265,1.6514,1.65165,972000000.0
2009-10-05 11:15:00,1.6516,1.65195,1.65115,1.65155,1317600000.0
2009-10-05 11:20:00,1.65155,1.65215,1.6512,1.65135,1325500000.0
2009-10-05 11:25:00,1.6513,1.65135,1.65025,1.65025,813000000.0
2009-10-05 11:30:00,1.65025,1.65095,1.6502,1.65085,724900000.0
2009-10-05 11:35:00,1.6508,1.65095,1.65045,1.6505,946300000.0
2009-10-05 11:40:00,1.65055,1.65065,1.6499,1.65,431300000.0
2009-10-05 11:45:00,1.65,1.6505,1.64965,1.64965,558900000.0
2009-10-05 11:50:00,1.6496,1.65005,1.6491,1.6499,713100000.0
2009-10-05 11:55:00,1.6499,1.6503,1.64975,1.64975,688500000.0
2009-10-05 12:00:00,1.64975,1.6499,1.64935,1.6495,405000000.0
2009-10-05 12:05:00,1.6495,1.6496,1.64855,1.64885,1160000000.0
2009-10-05 12:10:00,1.64885,1.6491,1.6487,1.6491,538100000.0
2009-10-05 12:15:00,1.6491,1.64925,1.64765,1.6479,972000000.0
2009-10-05 12:20:00,1.6479,1.6484,1.64685,1.6476,889900000.0
2009-10-05 12:25:00,1.6476,1.648,1.647,1.64775,631200000.0
2009-10-05 12:30:00,1.6477,1.6484,1.6477,1.6484,1147100000.0
2009-10-05 12:35:00,1.6484,1.64855,1.64615,1.6464,1485700000.0
2009-10-05 12:40:00,1.64645,1.6466,1.64565,1.6458,866200000.0
2009-10-05 12:45:00,1.6458,1.64695,1.6458,1.6468,1045000000.0
2009-10-05 12:50:00,1.6468,1.6469,1.6463,1.64635,842000000.0
2009-10-05 12:55:00,1.64635,1.64735,1.6462,1.64705,930900000.0
2009-10-05 13:00:00,1.6471,1.64745,1.64665,1.64735,646000000.0
2009-10-05 13:05:00,1.64735,1.64735,1.6469,1.64695,756600000.0
2009-10-05 13:10:00,1.64695,1.647,1.6466,1.64665,626000000.0
2009-10-05 13:15:00,1.6467,1.6468,1.64605,1.6461,1082700000.0
2009-10-05 13:20:00,1.6461,1.64685,1.64605,1.6462,941100000.0
2009-10-05 13:25:00,1.64615,1.64705,1.6461,1.6469,1183400000.0
2009-10-05 13:30:00,1.64695,1.6477,1.6469,1.6477,1223300000.0
2009-10-05 13:35:00,1.6477,1.6477,1.6472,1.6473,804600000.0
2009-10-05 13:40:00,1.6473,1.64805,1.64725,1.6476,941900000.0
2009-10-05 13:45:00,1.6476,1.64775,1.64725,1.6473,828000000.0
2009-10-05 13:50:00,1.6473,1.64765,1.6467,1.64685,976700000.0
2009-10-05 13:55:00,1.64685,1.64715,1.64685,1.647,546900000.0
2009-10-05 14:00:00,1.647,1.6479,1.6468,1.6469,796000000.0
2009-10-05 14:05:00,1.64685,1.64705,1.64635,1.64685,964500000.0
2009-10-05 14:10:00,1.64685,1.6471,1.6465,1.64675,769800000.0
2009-10-05 14:15:00,1.64675,1.6479,1.64655,1.64755,835200000.0
2009-10-05 14:20:00,1.64755,1.64845,1.6474,1.6482,871600000.0
2009-10-05 14:25:00,1.6482,1.64845,1.648,1.6483,562700000.0
2009-10-05 14:30:00,1.6483,1.64865,1.64825,1.64835,767700000.0
2009-10-05 14:35:00,1.64845,1.6486,1.6481,1.64855,350000000.0
2009-10-05 14:40:00,1.64845,1.64865,1.6481,1.64815,563200000.0
2009-10-05 14:45:00,1.64825,1.6486,1.64775,1.6479,727900000.0
2009-10-05 14:50:00,1.6478,1.648,1.6474,1.6477,660200000.0
2009-10-05 14:55:00,1.6478,1.64795,1.64695,1.64735,935400000.0
2009-10-05 15:00:00,1.64735,1.6475,1.6462,1.6462,1230400000.0
2009-10-05 15:05:00,1.6463,1.6466,1.6458,1.6463,1255000000.0
2009-10-05 15:10:00,1.6463,1.6474,1.6462,1.6473,1651300000.0
2009-10-05 15:15:00,1.6473,1.6473,1.64675,1.6469,1045200000.0
2009-10-05 15:20:00,1.6469,1.64725,1.64675,1.64715,1101200000.0
2009-10-05 15:25:00,1.6471,1.6475,1.64695,1.64735,1047500000.0
2009-10-05 15:30:00,1.6473,1.64765,1.64715,1.6475,1122700000.0
2009-10-05 15:35:00,1.64745,1.64765,1.6471,1.64745,1160700000.0
2009-10-05 15:40:00,1.64735,1.6484,1.6471,1.6482,1612500000.0
2009-10-05 15:45:00,1.6482,1.64855,1.6479,1.64835,1181900000.0
2009-10-05 15:50:00,1.6483,1.64925,1.6479,1.64895,1238400000.0
2009-10-05 15:55:00,1.64895,1.6491,1.6482,1.6491,1292200000.0
2009-10-05 16:00:00,1.64905,1.6494,1.64795,1.64795,1208600000.0
2009-10-05 16:05:00,1.648,1.64845,1.6477,1.6478,1247300000.0
2009-10-05 16:10:00,1.64775,1.6486,1.64765,1.64835,843100000.0
2009-10-05 16:15:00,1.6484,1.64865,1.6469,1.64725,1135900000.0
2009-10-05 16:20:00,1.64725,1.6476,1.647,1.6474,1126500000.0
2009-10-05 16:25:00,1.6473,1.6478,1.64675,1.64715,882100000.0
2009-10-05 16:30:00,1.64715,1.6477,1.6466,1.64755,854500000.0
2009-10-05 16:35:00,1.64755,1.6478,1.64685,1.6477,1133600000.0
2009-10-05 16:40:00,1.6477,1.6484,1.6477,1.6481,1247000000.0
2009-10-05 16:45:00,1.64815,1.6487,1.648,1.6481,1321700000.0
2009-10-05 16:50:00,1.6481,1.64825,1.6476,1.6477,1292100000.0
2009-10-05 16:55:00,1.64775,1.64795,1.6474,1.6476,1542800000.0
2009-10-05 17:00:00,1.64765,1.64795,1.6472,1.64725,1538100000.0
2009-10-05 17:05:00,1.64725,1.6474,1.6466,1.64675,1189600000.0
2009-10-05 17:10:00,1.64675,1.64695,1.64615,1.6469,1340700000.0
2009-10-05 17:15:00,1.6469,1.6469,1.64625,1.64645,1093300000.0
2009-10-05 17:20:00,1.64645,1.64675,1.64625,1.64635,1042800000.0
2009-10-05 17:25:00,1.64635,1.64655,1.64475,1.64495,1063900000.0
2009-10-05 17:30:00,1.64495,1.6452,1.6439,1.6442,1225600000.0
2009-10-05 17:35:00,1.6442,1.64435,1.6436,1.64365,1051200000.0
2009-10-05 17:40:00,1.64365,1.64435,1.6434,1.64425,1430800000.0
2009-10-05 17:45:00,1.6443,1.64455,1.6439,1.6441,1333900000.0
2009-10-05 17:50:00,1.6441,1.6446,1.64365,1.64375,1783100000.0
2009-10-05 17:55:00,1.64375,1.64385,1.6434,1.64385,1648500000.0
2009-10-05 18:00:00,1.64385,1.64425,1.6434,1.64405,1076900000.0
2009-10-05 18:05:00,1.6441,1.6443,1.6439,1.6442,644400000.0
2009-10-05 18:10:00,1.6442,1.64615,1.64415,1.64605,960600000.0
2009-10-05 18:15:00,1.64605,1.64655,1.64585,1.64645,729000000.0
2009-10-05 18:20:00,1.6465,1.6467,1.6463,1.64635,920600000.0
2009-10-05 18:25:00,1.64635,1.64645,1.6458,1.64595,774800000.0
2009-10-05 18:30:00,1.64605,1.64615,1.64555,1.6457,901700000.0
2009-10-05 18:35:00,1.64575,1.6464,1.64545,1.6464,741800000.0
2009-10-05 18:40:00,1.6464,1.6482,1.64635,1.64735,1232200000.0
2009-10-05 18:45:00,1.6473,1.64735,1.64665,1.64685,1187000000.0
2009-10-05 18:50:00,1.64685,1.64715,1.6464,1.64645,835700000.0
2009-10-05 18:55:00,1.64635,1.64665,1.64565,1.64575,1351800000.0
2009-10-05 19:00:00,1.64575,1.64625,1.64525,1.6462,1194500000.0
2009-10-05 19:05:00,1.64625,1.6469,1.64615,1.64685,874600000.0
2009-10-05 19:10:00,1.64685,1.6472,1.64685,1.6469,758800000.0
2009-10-05 19:15:00,1.6469,1.6469,1.6462,1.64645,1084100000.0
2009-10-05 19:20:00,1.6464,1.64655,1.646,1.6463,988700000.0
2009-10-05 19:25:00,1.6463,1.6467,1.64585,1.64595,1203700000.0
2009-10-05 19:30:00,1.6459,1.64595,1.6443,1.64465,1247000000.0
2009-10-05 19:35:00,1.64465,1.64465,1.644,1.6443,879400000.0
2009-10-05 19:40:00,1.64425,1.64455,1.644,1.6441,888600000.0
2009-10-05 19:45:00,1.6441,1.6442,1.6435,1.6438,967000000.0
2009-10-05 19:50:00,1.64375,1.64425,1.6437,1.64415,826100000.0
2009-10-05 19:55:00,1.6442,1.6445,1.6441,1.64445,643800000.0
2009-10-05 20:00:00,1.6444,1.64485,1.64435,1.6445,493600000.0
2009-10-05 20:05:00,1.6445,1.64485,1.6445,1.64475,623600000.0
2009-10-05 20:10:00,1.6448,1.64485,1.6442,1.6446,742600000.0
2009-10-05 20:15:00,1.6446,1.645,1.6446,1.6448,399600000.0
2009-10-05 20:20:00,1.6448,1.645,1.6447,1.64485,517400000.0
2009-10-05 20:25:00,1.64485,1.64535,1.6448,1.6452,470000000.0
2009-10-05 20:30:00,1.6452,1.64535,1.64475,1.645,776500000.0
2009-10-05 20:35:00,1.64505,1.64515,1.64455,1.6449,628800000.0
2009-10-05 20:40:00,1.64485,1.64515,1.6447,1.64505,587700000.0
2009-10-05 20:45:00,1.64505,1.6452,1.6448,1.6451,958900000.0
2009-10-05 20:50:00,1.6451,1.64535,1.6447,1.64515,834300000.0
2009-10-05 20:55:00,1.6451,1.6453,1.6439,1.6439,888600000.0
2009-10-05 21:00:00,1.6439,1.6448,1.64385,1.64465,941700000.0
2009-10-05 21:05:00,1.64465,1.64505,1.64455,1.645,877000000.0
2009-10-05 21:10:00,1.645,1.645,1.6446,1.6448,462700000.0
2009-10-05 21:15:00,1.64485,1.64495,1.6443,1.64455,522000000.0
2009-10-05 21:20:00,1.64465,1.64475,1.64435,1.6447,507300000.0
2009-10-05 21:25:00,1.6447,1.6447,1.64395,1.6441,555900000.0
2009-10-05 21:30:00,1.6441,1.64435,1.64405,1.64415,503100000.0
2009-10-05 21:35:00,1.64415,1.64455,1.644,1.6445,703800000.0
2009-10-05 21:40:00,1.6445,1.64475,1.64425,1.6444,823600000.0
2009-10-05 21:45:00,1.6444,1.64445,1.64405,1.6441,447100000.0
2009-10-05 21:50:00,1.64415,1.64445,1.64405,1.6444,475800000.0
2009-10-05 21:55:00,1.64445,1.64495,1.6443,1.64495,442400000.0
2009-10-05 22:00:00,1.64485,1.64495,1.6441,1.6442,464500000.0
2009-10-05 22:05:00,1.64415,1.64415,1.644,1.64405,144700000.0
2009-10-05 22:10:00,1.64405,1.64425,1.6439,1.6439,259100000.0
2009-10-05 22:15:00,1.6439,1.64405,1.64375,1.644,224500000.0
2009-10-05 22:20:00,1.6439,1.64395,1.64385,1.6439,167000000.0
2009-10-05 22:25:00,1.644,1.64415,1.64385,1.6441,432700000.0
2009-10-05 22:30:00,1.6441,1.64435,1.64405,1.6442,94200000.0
2009-10-05 22:35:00,1.6443,1.64455,1.6443,1.6444,79900000.0
2009-10-05 22:40:00,1.6444,1.6445,1.644,1.6445,220100000.0
2009-10-05 22:45:00,1.6445,1.6447,1.64435,1.64455,174800000.0
2009-10-05 22:50:00,1.6445,1.6446,1.64425,1.64445,549500000.0
2009-10-05 22:55:00,1.6445,1.64465,1.6443,1.6446,378300000.0
2009-10-05 23:00:00,1.6444,1.6448,1.64415,1.64455,116700000.0
2009-10-05 23:05:00,1.6446,1.64475,1.64385,1.6444,156800000.0
2009-10-05 23:10:00,1.6444,1.6446,1.64425,1.6446,103800000.0
2009-10-05 23:15:00,1.6446,1.6449,1.6445,1.64465,84800000.0
2009-10-05 23:20:00,1.64465,1.6449,1.6446,1.6449,50800000.0
2009-10-05 23:25:00,1.64485,1.6451,1.64475,1.6448,79000000.0
2009-10-05 23:30:00,1.64475,1.64475,1.6446,1.6446,64500000.0
2009-10-05 23:35:00,1.64465,1.64465,1.64415,1.64455,65400000.0
2009-10-05 23:40:00,1.64455,1.64465,1.64435,1.64465,39000000.0
2009-10-05 23:45:00,1.64465,1.6449,1.64445,1.6448,91600000.0
2009-10-05 23:50:00,1.6448,1.64485,1.64425,1.64425,64200000.0
2009-10-05 23:55:00,1.64425,1.6443,1.64358,1.64403,298000000.0
2009-10-06 00:00:00,1.6443,1.6446,1.6441,1.6445,98600000.0
2009-10-06 00:05:00,1.6444,1.64445,1.64425,1.6444,71200000.0
2009-10-06 00:10:00,1.6444,1.6447,1.6441,1.6441,138700000.0
2009-10-06 00:15:00,1.64395,1.6442,1.6438,1.64415,145900000.0
2009-10-06 00:20:00,1.64415,1.64445,1.64405,1.6444,81700000.0
2009-10-06 00:25:00,1.64435,1.6447,1.64405,1.64445,401500000.0
2009-10-06 00:30:00,1.64445,1.6446,1.6442,1.64425,219000000.0
2009-10-06 00:35:00,1.6443,1.6443,1.644,1.6442,131900000.0
2009-10-06 00:40:00,1.6443,1.64475,1.64425,1.6446,204200000.0
2009-10-06 00:45:00,1.64455,1.64485,1.64435,1.6446,732600000.0
2009-10-06 00:50:00,1.6446,1.64475,1.6445,1.64465,389600000.0
2009-10-06 00:55:00,1.64465,1.64475,1.64405,1.6442,197100000.0
2009-10-06 01:00:00,1.64415,1.6444,1.64415,1.6444,278600000.0
2009-10-06 01:05:00,1.64455,1.6447,1.64435,1.6447,87900000.0
2009-10-06 01:10:00,1.6447,1.6448,1.64375,1.64445,244800000.0
2009-10-06 01:15:00,1.64445,1.6446,1.6441,1.6445,402200000.0
2009-10-06 01:20:00,1.6445,1.64465,1.64425,1.64435,194900000.0
2009-10-06 01:25:00,1.64435,1.64445,1.64425,1.6443,96900000.0
2009-10-06 01:30:00,1.6443,1.64455,1.64415,1.64455,127700000.0
2009-10-06 01:35:00,1.64455,1.64455,1.64415,1.6442,174200000.0
2009-10-06 01:40:00,1.6442,1.6442,1.64405,1.6442,114100000.0
2009-10-06 01:45:00,1.6442,1.6449,1.64415,1.64485,239800000.0
2009-10-06 01:50:00,1.64485,1.645,1.6447,1.64475,357300000.0
2009-10-06 01:55:00,1.64475,1.645,1.64465,1.645,214900000.0
2009-10-06 02:00:00,1.6451,1.64535,1.6445,1.64455,363000000.0
2009-10-06 02:05:00,1.64455,1.6457,1.64455,1.6456,340300000.0
2009-10-06 02:10:00,1.64565,1.64575,1.64495,1.6451,289800000.0
2009-10-06 02:15:00,1.64505,1.64535,1.64505,1.64515,229800000.0
2009-10-06 02:20:00,1.6452,1.64525,1.6441,1.64425,231500000.0
2009-10-06 02:25:00,1.64435,1.64465,1.64385,1.644,212500000.0
2009-10-06 02:30:00,1.644,1.64445,1.6436,1.64365,395300000.0
2009-10-06 02:35:00,1.64365,1.64465,1.6436,1.64455,496400000.0
2009-10-06 02:40:00,1.64455,1.64455,1.6437,1.64415,468500000.0
2009-10-06 02:45:00,1.64425,1.6446,1.64415,1.64445,384400000.0
2009-10-06 02:50:00,1.64455,1.6447,1.64375,1.64385,483400000.0
2009-10-06 02:55:00,1.64395,1.6442,1.64355,1.6442,355600000.0
2009-10-06 03:00:00,1.6442,1.6449,1.6439,1.64475,441000000.0
2009-10-06 03:05:00,1.6447,1.6449,1.64415,1.6442,345900000.0
2009-10-06 03:10:00,1.64415,1.64445,1.64275,1.64335,718300000.0
2009-10-06 03:15:00,1.64335,1.64405,1.6431,1.64315,702100000.0
2009-10-06 03:20:00,1.64325,1.64385,1.64305,1.6431,585600000.0
2009-10-06 03:25:00,1.6431,1.6431,1.642,1.642,646000000.0
2009-10-06 03:30:00,1.6421,1.6425,1.64195,1.6423,625900000.0
2009-10-06 03:35:00,1.64225,1.64245,1.64205,1.64215,397700000.0
2009-10-06 03:40:00,1.6422,1.6422,1.64175,1.64185,338000000.0
2009-10-06 03:45:00,1.6419,1.64255,1.64165,1.64245,373600000.0
2009-10-06 03:50:00,1.64255,1.6426,1.6419,1.64215,684400000.0
2009-10-06 03:55:00,1.6421,1.643,1.64205,1.64255,430600000.0
2009-10-06 04:00:00,1.6426,1.64275,1.6421,1.64255,427300000.0
2009-10-06 04:05:00,1.6425,1.6429,1.64245,1.64255,389600000.0
2009-10-06 04:10:00,1.64255,1.64255,1.64215,1.64225,305800000.0
2009-10-06 04:15:00,1.64225,1.64315,1.64225,1.64315,341100000.0
2009-10-06 04:20:00,1.64315,1.6432,1.64255,1.643,304700000.0
2009-10-06 04:25:00,1.6429,1.643,1.64235,1.64245,377400000.0
2009-10-06 04:30:00,1.6424,1.6425,1.6421,1.64215,518000000.0
2009-10-06 04:35:00,1.64215,1.64285,1.642,1.64255,820000000.0
2009-10-06 04:40:00,1.64255,1.64255,1.6418,1.64185,465900000.0
2009-10-06 04:45:00,1.6419,1.64245,1.6416,1.6421,562900000.0
2009-10-06 04:50:00,1.6421,1.6428,1.642,1.64275,589400000.0
2009-10-06 04:55:00,1.6427,1.6431,1.6423,1.64295,454100000.0
2009-10-06 05:00:00,1.6429,1.6429,1.642,1.64215,291400000.0
2009-10-06 05:05:00,1.64215,1.6425,1.6419,1.642,283400000.0
2009-10-06 05:10:00,1.642,1.6427,1.64195,1.64255,484400000.0
2009-10-06 05:15:00,1.6425,1.64265,1.64215,1.6423,382900000.0
2009-10-06 05:20:00,1.6424,1.64255,1.64225,1.64235,310200000.0
2009-10-06 05:25:00,1.64235,1.6424,1.64195,1.64215,410000000.0
2009-10-06 05:30:00,1.64205,1.64255,1.64135,1.6422,786800000.0
2009-10-06 05:35:00,1.6421,1.64275,1.64205,1.6427,692100000.0
2009-10-06 05:40:00,1.6427,1.64295,1.6416,1.64195,643800000.0
2009-10-06 05:45:00,1.642,1.6423,1.6416,1.6418,531300000.0
2009-10-06 05:50:00,1.64185,1.6428,1.6417,1.6425,506500000.0
2009-10-06 05:55:00,1.6425,1.64305,1.64225,1.6426,620300000.0
2009-10-06 06:00:00,1.6426,1.64265,1.6424,1.64255,466700000.0
2009-10-06 06:05:00,1.6425,1.64275,1.6422,1.6427,567900000.0
2009-10-06 06:10:00,1.6426,1.64265,1.6417,1.6418,569700000.0
2009-10-06 06:15:00,1.6418,1.6421,1.64165,1.642,335700000.0
2009-10-06 06:20:00,1.64195,1.6424,1.64175,1.64205,417200000.0
2009-10-06 06:25:00,1.64205,1.64245,1.642,1.6422,292200000.0
2009-10-06 06:30:00,1.64225,1.6423,1.642,1.6421,314900000.0
2009-10-06 06:35:00,1.64215,1.6423,1.6419,1.6422,646300000.0
2009-10-06 06:40:00,1.6422,1.64235,1.642,1.64205,314300000.0
2009-10-06 06:45:00,1.6422,1.6424,1.6418,1.64205,212700000.0
2009-10-06 06:50:00,1.64195,1.64225,1.6413,1.64145,449600000.0
2009-10-06 06:55:00,1.64155,1.64175,1.6414,1.6417,392400000.0
2009-10-06 07:00:00,1.64165,1.6419,1.6414,1.64165,452000000.0
2009-10-06 07:05:00,1.64165,1.6433,1.6415,1.64265,698400000.0
2009-10-06 07:10:00,1.64275,1.64305,1.64215,1.6427,505500000.0
2009-10-06 07:15:00,1.6428,1.6428,1.64235,1.6425,380100000.0
2009-10-06 07:20:00,1.6425,1.64285,1.64235,1.64235,334100000.0
2009-10-06 07:25:00,1.64235,1.64255,1.64185,1.642,526700000.0
2009-10-06 07:30:00,1.64195,1.6421,1.6408,1.64095,455700000.0
2009-10-06 07:35:00,1.641,1.64135,1.64045,1.64135,458100000.0
2009-10-06 07:40:00,1.64135,1.64165,1.6408,1.6415,709400000.0
2009-10-06 07:45:00,1.64145,1.6415,1.64105,1.64115,506400000.0
2009-10-06 07:50:00,1.64115,1.642,1.64115,1.64175,652600000.0
2009-10-06 07:55:00,1.64175,1.64205,1.63985,1.64055,905200000.0
2009-10-06 08:00:00,1.64065,1.64065,1.63765,1.63825,1072600000.0
2009-10-06 08:05:00,1.6383,1.63855,1.6375,1.63805,846800000.0
2009-10-06 08:10:00,1.63805,1.6382,1.6371,1.638,926200000.0
2009-10-06 08:15:00,1.638,1.6381,1.6373,1.6375,613700000.0
2009-10-06 08:20:00,1.63745,1.63845,1.6374,1.63795,637900000.0
2009-10-06 08:25:00,1.63795,1.6382,1.6377,1.6379,486100000.0
2009-10-06 08:30:00,1.6379,1.6382,1.6371,1.6372,1266100000.0
2009-10-06 08:35:00,1.63745,1.6379,1.6373,1.6377,1026900000.0
2009-10-06 08:40:00,1.6377,1.63955,1.63765,1.63835,1419300000.0
2009-10-06 08:45:00,1.63835,1.6402,1.6381,1.63985,1336300000.0
2009-10-06 08:50:00,1.63985,1.6406,1.63925,1.6401,1272500000.0
2009-10-06 08:55:00,1.6401,1.6406,1.63925,1.63995,1182100000.0
2009-10-06 09:00:00,1.63995,1.6403,1.63895,1.63895,1348000000.0
2009-10-06 09:05:00,1.63895,1.63975,1.63855,1.63885,1367700000.0
2009-10-06 09:10:00,1.63885,1.64045,1.63875,1.64,901700000.0
2009-10-06 09:15:00,1.64,1.6416,1.64,1.64145,1212300000.0
2009-10-06 09:20:00,1.64145,1.6421,1.6411,1.64145,1471900000.0
2009-10-06 09:25:00,1.64155,1.642,1.641,1.64195,1248400000.0
2009-10-06 09:30:00,1.64195,1.643,1.64195,1.6427,1172500000.0
2009-10-06 09:35:00,1.6427,1.6451,1.6425,1.6444,1381100000.0
2009-10-06 09:40:00,1.64435,1.6458,1.6442,1.6446,1227600000.0
2009-10-06 09:45:00,1.6446,1.6452,1.64375,1.6443,1223400000.0
2009-10-06 09:50:00,1.64435,1.64575,1.6443,1.64565,1491800000.0
2009-10-06 09:55:00,1.64565,1.6466,1.6455,1.6457,851400000.0
2009-10-06 10:00:00,1.6457,1.6469,1.64495,1.6453,1424600000.0
2009-10-06 10:05:00,1.6453,1.64585,1.6447,1.64575,1340500000.0
2009-10-06 10:10:00,1.64575,1.6458,1.64435,1.64435,1558400000.0
2009-10-06 10:15:00,1.64435,1.6445,1.6436,1.64395,1368300000.0
2009-10-06 10:20:00,1.644,1.6442,1.64275,1.6433,1416200000.0
2009-10-06 10:25:00,1.6433,1.64335,1.64245,1.64315,1124000000.0
2009-10-06 10:30:00,1.6432,1.6432,1.63685,1.63825,1815900000.0
2009-10-06 10:35:00,1.6382,1.63835,1.63635,1.63765,1786000000.0
2009-10-06 10:40:00,1.63755,1.6381,1.63725,1.63805,1489000000.0
2009-10-06 10:45:00,1.63805,1.6388,1.6379,1.63815,1145900000.0
2009-10-06 10:50:00,1.6382,1.6386,1.63795,1.638,1345300000.0
2009-10-06 10:55:00,1.63805,1.63825,1.63695,1.63745,1113100000.0
2009-10-06 11:00:00,1.63745,1.63745,1.63625,1.63655,1235500000.0
2009-10-06 11:05:00,1.63655,1.63685,1.63625,1.6365,1177100000.0
2009-10-06 11:10:00,1.63665,1.63725,1.6363,1.6365,1064000000.0
2009-10-06 11:15:00,1.6365,1.63655,1.6355,1.6357,1226700000.0
2009-10-06 11:20:00,1.6357,1.63575,1.6348,1.6349,950900000.0
2009-10-06 11:25:00,1.63495,1.63545,1.6348,1.6352,1027600000.0
2009-10-06 11:30:00,1.6352,1.636,1.6351,1.6355,983000000.0
2009-10-06 11:35:00,1.6356,1.6358,1.63535,1.6356,622900000.0
2009-10-06 11:40:00,1.6356,1.6372,1.6355,1.63675,773500000.0
2009-10-06 11:45:00,1.63675,1.63705,1.63595,1.636,991900000.0
2009-10-06 11:50:00,1.636,1.63665,1.63565,1.63565,837500000.0
2009-10-06 11:55:00,1.63565,1.6366,1.63545,1.6366,986900000.0
2009-10-06 12:00:00,1.63665,1.63685,1.63605,1.6366,1044000000.0
2009-10-06 12:05:00,1.63655,1.63675,1.63625,1.6365,854200000.0
2009-10-06 12:10:00,1.6365,1.63655,1.63625,1.6364,530700000.0
2009-10-06 12:15:00,1.6365,1.63665,1.63585,1.6359,586000000.0
2009-10-06 12:20:00,1.6359,1.636,1.63535,1.63575,860300000.0
2009-10-06 12:25:00,1.6358,1.63615,1.6356,1.6357,734300000.0
2009-10-06 12:30:00,1.63565,1.63565,1.6353,1.63535,558600000.0
2009-10-06 12:35:00,1.63535,1.6356,1.63415,1.63445,757900000.0
2009-10-06 12:40:00,1.63445,1.63485,1.6333,1.6335,895200000.0
2009-10-06 12:45:00,1.63345,1.63345,1.6324,1.63285,1111500000.0
2009-10-06 12:50:00,1.6329,1.6332,1.63245,1.63285,828400000.0
2009-10-06 12:55:00,1.63285,1.6336,1.63275,1.63285,688900000.0
2009-10-06 13:00:00,1.6329,1.6329,1.6319,1.63215,1001100000.0
2009-10-06 13:05:00,1.6322,1.6323,1.63045,1.63085,1110900000.0
2009-10-06 13:10:00,1.63085,1.6309,1.62935,1.62965,1381400000.0
2009-10-06 13:15:00,1.62975,1.63075,1.62975,1.63025,850700000.0
2009-10-06 13:20:00,1.63025,1.63075,1.63,1.6305,744900000.0
2009-10-06 13:25:00,1.6305,1.63105,1.63035,1.6309,915200000.0
2009-10-06 13:30:00,1.6309,1.6313,1.6289,1.6291,1214600000.0
2009-10-06 13:35:00,1.6291,1.63015,1.6291,1.62995,1199700000.0
2009-10-06 13:40:00,1.6299,1.6304,1.6298,1.62995,1170700000.0
2009-10-06 13:45:00,1.6299,1.63045,1.62975,1.6304,1039200000.0
2009-10-06 13:50:00,1.6304,1.63055,1.6294,1.6301,922500000.0
2009-10-06 13:55:00,1.63015,1.6312,1.63005,1.63105,907100000.0
2009-10-06 14:00:00,1.63105,1.63165,1.6308,1.6314,728400000.0
2009-10-06 14:05:00,1.63135,1.63215,1.6312,1.63165,1198300000.0
2009-10-06 14:10:00,1.63175,1.6325,1.63165,1.6324,1088800000.0
2009-10-06 14:15:00,1.6324,1.6324,1.63105,1.6311,1254200000.0
2009-10-06 14:20:00,1.63115,1.63225,1.63095,1.63215,1072900000.0
2009-10-06 14:25:00,1.6321,1.6327,1.63185,1.6327,1315200000.0
2009-10-06 14:30:00,1.63275,1.6335,1.63265,1.63325,985800000.0
2009-10-06 14:35:00,1.63325,1.63345,1.6329,1.63305,1046300000.0
2009-10-06 14:40:00,1.63305,1.6331,1.63185,1.63205,1163600000.0
2009-10-06 14:45:00,1.63205,1.63235,1.6312,1.6322,980100000.0
2009-10-06 14:50:00,1.6322,1.6323,1.6318,1.6322,710900000.0
2009-10-06 14:55:00,1.6322,1.6326,1.6319,1.6321,680200000.0
2009-10-06 15:00:00,1.6321,1.6324,1.63075,1.63105,1115200000.0
2009-10-06 15:05:00,1.63105,1.63165,1.6308,1.63145,1026600000.0
2009-10-06 15:10:00,1.63145,1.633,1.63115,1.6328,1207900000.0
2009-10-06 15:15:00,1.6328,1.63355,1.6324,1.6328,1444100000.0
2009-10-06 15:20:00,1.6328,1.6332,1.63245,1.63305,1379100000.0
2009-10-06 15:25:00,1.63305,1.63375,1.6329,1.6329,1768100000.0
2009-10-06 15:30:00,1.63295,1.6331,1.6323,1.63255,1179000000.0
2009-10-06 15:35:00,1.6325,1.6325,1.6313,1.63155,1419300000.0
2009-10-06 15:40:00,1.6315,1.63185,1.6311,1.63175,1509400000.0
2009-10-06 15:45:00,1.63175,1.63305,1.6316,1.633,1276700000.0
2009-10-06 15:50:00,1.633,1.63345,1.6327,1.6327,1009900000.0
2009-10-06 15:55:00,1.63275,1.6333,1.6327,1.63275,876800000.0
2009-10-06 16:00:00,1.6327,1.634,1.6327,1.6339,1130900000.0
2009-10-06 16:05:00,1.6339,1.63455,1.6337,1.63405,1512500000.0
2009-10-06 16:10:00,1.63395,1.63425,1.6336,1.63395,1009900000.0
2009-10-06 16:15:00,1.63395,1.6341,1.6335,1.63375,1395300000.0
2009-10-06 16:20:00,1.63375,1.63395,1.63305,1.63315,1002500000.0
2009-10-06 16:25:00,1.63315,1.6334,1.63245,1.6329,1544200000.0
2009-10-06 16:30:00,1.63285,1.6335,1.63255,1.6331,1079400000.0
2009-10-06 16:35:00,1.63325,1.63385,1.6324,1.63265,1115500000.0
2009-10-06 16:40:00,1.63255,1.63295,1.63175,1.6325,1549900000.0
2009-10-06 16:45:00,1.6325,1.63325,1.63205,1.63275,1186800000.0
2009-10-06 16:50:00,1.6327,1.63275,1.6318,1.6322,1054100000.0
2009-10-06 16:55:00,1.6322,1.63375,1.6319,1.6334,1128100000.0
2009-10-06 17:00:00,1.6334,1.6337,1.6324,1.6326,1812600000.0
2009-10-06 17:05:00,1.6326,1.63285,1.6319,1.63205,1553900000.0
2009-10-06 17:10:00,1.63205,1.6325,1.63145,1.6324,1459300000.0
2009-10-06 17:15:00,1.6324,1.6331,1.63205,1.63295,1277700000.0
2009-10-06 17:20:00,1.63285,1.63305,1.6318,1.63225,1227600000.0
2009-10-06 17:25:00,1.63225,1.63225,1.63145,1.63165,869300000.0
2009-10-06 17:30:00,1.63165,1.6321,1.6312,1.6312,1125000000.0
2009-10-06 17:35:00,1.6312,1.63215,1.6305,1.632,1362700000.0
2009-10-06 17:40:00,1.632,1.6322,1.63145,1.63175,1185400000.0
2009-10-06 17:45:00,1.63175,1.6319,1.6312,1.6314,1213500000.0
2009-10-06 17:50:00,1.6314,1.6315,1.6307,1.6307,1300300000.0
2009-10-06 17:55:00,1.6307,1.63115,1.6297,1.62975,1176100000.0
2009-10-06 18:00:00,1.6297,1.6312,1.62965,1.63085,1644900000.0
2009-10-06 18:05:00,1.6308,1.6308,1.63,1.63075,955300000.0
2009-10-06 18:10:00,1.6306,1.6308,1.63015,1.63015,881000000.0
2009-10-06 18:15:00,1.63015,1.6325,1.63015,1.6324,1421800000.0
2009-10-06 18:20:00,1.6323,1.63375,1.6323,1.6332,1762900000.0
2009-10-06 18:25:00,1.6332,1.63345,1.6328,1.6332,1037000000.0
2009-10-06 18:30:00,1.6332,1.6334,1.633,1.63315,1247200000.0
2009-10-06 18:35:00,1.6331,1.63375,1.63305,1.6335,923200000.0
2009-10-06 18:40:00,1.6335,1.63355,1.63325,1.63335,658800000.0
2009-10-06 18:45:00,1.63335,1.63365,1.6333,1.6334,776400000.0
2009-10-06 18:50:00,1.63345,1.6337,1.63315,1.6336,1208100000.0
2009-10-06 18:55:00,1.63355,1.63395,1.63295,1.63365,1158100000.0
2009-10-06 19:00:00,1.6336,1.6337,1.63325,1.63365,1470300000.0
2009-10-06 19:05:00,1.6337,1.63375,1.63315,1.6334,1524500000.0
2009-10-06 19:10:00,1.63335,1.63395,1.6332,1.63375,1404600000.0
2009-10-06 19:15:00,1.63375,1.63405,1.63335,1.63375,1044400000.0
2009-10-06 19:20:00,1.6338,1.6341,1.6334,1.6334,752200000.0
2009-10-06 19:25:00,1.6334,1.6335,1.633,1.63315,1017000000.0
2009-10-06 19:30:00,1.6331,1.6336,1.63305,1.6334,1005200000.0
2009-10-06 19:35:00,1.63335,1.6335,1.6331,1.63325,1098000000.0
2009-10-06 19:40:00,1.63325,1.6335,1.63295,1.6331,952100000.0
2009-10-06 19:45:00,1.6331,1.6335,1.63285,1.63315,821800000.0
2009-10-06 19:50:00,1.6332,1.63375,1.6327,1.6328,1458100000.0
2009-10-06 19:55:00,1.6328,1.633,1.63265,1.6329,1035300000.0
2009-10-06 20:00:00,1.63295,1.6332,1.6328,1.63315,1003900000.0
2009-10-06 20:05:00,1.6331,1.63355,1.63295,1.6333,658000000.0
2009-10-06 20:10:00,1.6333,1.6335,1.633,1.633,701900000.0
2009-10-06 20:15:00,1.633,1.6333,1.6329,1.6331,874600000.0
2009-10-06 20:20:00,1.63315,1.6342,1.63315,1.634,1154300000.0
2009-10-06 20:25:00,1.6341,1.6342,1.63365,1.6341,1037100000.0
2009-10-06 20:30:00,1.6341,1.63425,1.6333,1.63355,1123100000.0
2009-10-06 20:35:00,1.6335,1.6343,1.6335,1.63425,1158200000.0
2009-10-06 20:40:00,1.63425,1.63445,1.634,1.63405,813100000.0
2009-10-06 20:45:00,1.6341,1.63435,1.63395,1.6342,719800000.0
2009-10-06 20:50:00,1.6342,1.6348,1.6341,1.63465,736400000.0
2009-10-06 20:55:00,1.6346,1.635,1.6346,1.63485,893400000.0
2009-10-06 21:00:00,1.63485,1.63525,1.63475,1.6349,609000000.0
2009-10-06 21:05:00,1.6349,1.63525,1.6348,1.63495,789600000.0
2009-10-06 21:10:00,1.63495,1.63515,1.63475,1.63485,661900000.0
2009-10-06 21:15:00,1.63485,1.6354,1.63485,1.63495,693700000.0
2009-10-06 21:20:00,1.63505,1.6352,1.63485,1.63495,294600000.0
2009-10-06 21:25:00,1.63495,1.6351,1.63485,1.635,660600000.0
2009-10-06 21:30:00,1.635,1.63505,1.63475,1.63475,463100000.0
2009-10-06 21:35:00,1.63475,1.63485,1.63385,1.6339,718600000.0
2009-10-06 21:40:00,1.6339,1.63425,1.63385,1.634,853000000.0
2009-10-06 21:45:00,1.634,1.63415,1.63365,1.6338,899200000.0
2009-10-06 21:50:00,1.63385,1.63395,1.6336,1.6339,845800000.0
2009-10-06 21:55:00,1.6339,1.63405,1.6337,1.634,637000000.0
2009-10-06 22:00:00,1.63395,1.6346,1.6339,1.6345,455300000.0
2009-10-06 22:05:00,1.6345,1.63455,1.6343,1.63435,224400000.0
2009-10-06 22:10:00,1.63435,1.6347,1.63435,1.63465,260600000.0
2009-10-06 22:15:00,1.63465,1.63475,1.6344,1.6344,108500000.0
2009-10-06 22:20:00,1.6345,1.63515,1.6345,1.635,332300000.0
2009-10-06 22:25:00,1.63495,1.63495,1.6341,1.63435,201900000.0
2009-10-06 22:30:00,1.63425,1.6345,1.63395,1.63395,205900000.0
2009-10-06 22:35:00,1.63395,1.63405,1.63395,1.63395,243600000.0
2009-10-06 22:40:00,1.63395,1.6341,1.63385,1.63395,160980000.0
2009-10-06 22:45:00,1.63395,1.6345,1.63395,1.63425,270400000.0
2009-10-06 22:50:00,1.63415,1.63455,1.6339,1.6345,198800000.0
2009-10-06 22:55:00,1.63445,1.6349,1.6343,1.63455,357300000.0
2009-10-06 23:00:00,1.63455,1.635,1.63435,1.6346,190800000.0
2009-10-06 23:05:00,1.6345,1.63465,1.63415,1.63465,106900000.0
2009-10-06 23:10:00,1.63465,1.63485,1.6345,1.63455,104700000.0
2009-10-06 23:15:00,1.63455,1.63485,1.63455,1.63475,123600000.0
2009-10-06 23:20:00,1.63475,1.635,1.6346,1.63485,172200000.0
2009-10-06 23:25:00,1.63443,1.63485,1.63421,1.63455,265900000.0
2009-10-06 23:30:00,1.63455,1.63455,1.63455,1.63455,96000000.0
2009-10-06 23:35:00,1.63455,1.63455,1.6338,1.6338,50300000.0
2009-10-06 23:40:00,1.63385,1.63415,1.63385,1.63395,74800000.0
2009-10-06 23:45:00,1.63395,1.63415,1.63395,1.63405,52900000.0
2009-10-06 23:50:00,1.63405,1.63405,1.6336,1.6336,145400000.0
2009-10-06 23:55:00,1.6336,1.63395,1.6336,1.6339,66800000.0
2009-10-07 00:00:00,1.6339,1.63425,1.63365,1.63415,137500000.0
2009-10-07 00:05:00,1.6341,1.63445,1.634,1.63425,63600000.0
2009-10-07 00:10:00,1.6343,1.6344,1.6342,1.63435,23500000.0
2009-10-07 00:15:00,1.63435,1.63455,1.6342,1.6343,89000000.0
2009-10-07 00:20:00,1.63425,1.63445,1.6342,1.6343,70400000.0
2009-10-07 00:25:00,1.6344,1.6345,1.6342,1.6344,30000000.0
2009-10-07 00:30:00,1.63435,1.63455,1.6343,1.6345,53300000.0
2009-10-07 00:35:00,1.63445,1.63465,1.6344,1.63445,110500000.0
2009-10-07 00:40:00,1.6345,1.63465,1.6344,1.63445,119150000.0
2009-10-07 00:45:00,1.6345,1.6346,1.63445,1.6346,30000000.0
2009-10-07 00:50:00,1.6346,1.63465,1.63455,1.63465,38200000.0
2009-10-07 00:55:00,1.6347,1.63485,1.63455,1.6347,45800000.0
2009-10-07 01:00:00,1.63435,1.6347,1.63425,1.6346,142500000.0
2009-10-07 01:05:00,1.63465,1.63475,1.6345,1.6346,382800000.0
2009-10-07 01:10:00,1.63465,1.63465,1.6342,1.6342,166100000.0
2009-10-07 01:15:00,1.63425,1.6346,1.63425,1.6345,286200000.0
2009-10-07 01:20:00,1.63445,1.63495,1.63435,1.6345,625000000.0
2009-10-07 01:25:00,1.6346,1.63475,1.63421,1.6344,258600000.0
2009-10-07 01:30:00,1.63445,1.6348,1.63435,1.63455,244100000.0
2009-10-07 01:35:00,1.6346,1.6349,1.6345,1.63485,257100000.0
2009-10-07 01:40:00,1.6349,1.6349,1.63475,1.6348,114500000.0
2009-10-07 01:45:00,1.6348,1.6352,1.63475,1.6348,277100000.0
2009-10-07 01:50:00,1.6348,1.6351,1.6346,1.635,137400000.0
2009-10-07 01:55:00,1.635,1.6351,1.63435,1.6346,267500000.0
2009-10-07 02:00:00,1.6347,1.6353,1.6346,1.63465,403200000.0
2009-10-07 02:05:00,1.63465,1.6349,1.6339,1.63405,351800000.0
2009-10-07 02:10:00,1.63405,1.63445,1.6339,1.6343,252300000.0
2009-10-07 02:15:00,1.6344,1.63465,1.63415,1.63455,188800000.0
2009-10-07 02:20:00,1.6345,1.63495,1.6342,1.63495,402100000.0
2009-10-07 02:25:00,1.63495,1.6352,1.6348,1.63485,359600000.0
2009-10-07 02:30:00,1.6349,1.6353,1.6347,1.63485,341500000.0
2009-10-07 02:35:00,1.63485,1.6357,1.63445,1.63545,671500000.0
2009-10-07 02:40:00,1.6355,1.63605,1.63535,1.6359,593700000.0
2009-10-07 02:45:00,1.63595,1.6361,1.6356,1.6357,491300000.0
2009-10-07 02:50:00,1.6357,1.63605,1.6356,1.63585,619900000.0
2009-10-07 02:55:00,1.63595,1.63595,1.6352,1.6355,522300000.0
2009-10-07 03:00:00,1.6356,1.63595,1.63535,1.63535,462800000.0
2009-10-07 03:05:00,1.63535,1.63565,1.63515,1.63525,281400000.0
2009-10-07 03:10:00,1.6352,1.63565,1.63515,1.6354,580600000.0
2009-10-07 03:15:00,1.63535,1.6357,1.63515,1.6355,432200000.0
2009-10-07 03:20:00,1.6355,1.63555,1.63485,1.6355,495700000.0
2009-10-07 03:25:00,1.6355,1.6357,1.63495,1.6352,410400000.0
2009-10-07 03:30:00,1.6352,1.63545,1.6347,1.63515,631300000.0
2009-10-07 03:35:00,1.63515,1.6353,1.63475,1.63525,405000000.0
2009-10-07 03:40:00,1.63525,1.63525,1.63475,1.635,358600000.0
2009-10-07 03:45:00,1.635,1.63565,1.63485,1.6354,350700000.0
2009-10-07 03:50:00,1.63545,1.6358,1.635,1.63505,483100000.0
2009-10-07 03:55:00,1.63515,1.63575,1.635,1.63565,272000000.0
2009-10-07 04:00:00,1.63565,1.6357,1.6353,1.63545,387200000.0
2009-10-07 04:05:00,1.63545,1.6356,1.635,1.63515,408600000.0
2009-10-07 04:10:00,1.63515,1.63535,1.6349,1.63525,485900000.0
2009-10-07 04:15:00,1.63535,1.6354,1.635,1.6351,185400000.0
2009-10-07 04:20:00,1.635,1.63535,1.6349,1.6352,290500000.0
2009-10-07 04:25:00,1.6352,1.6356,1.63495,1.6351,271900000.0
2009-10-07 04:30:00,1.6351,1.6352,1.63475,1.6351,298900000.0
2009-10-07 04:35:00,1.6351,1.6353,1.63475,1.63515,238000000.0
2009-10-07 04:40:00,1.6352,1.6353,1.6349,1.63515,255700000.0
2009-10-07 04:45:00,1.6352,1.6352,1.6348,1.6349,226300000.0
2009-10-07 04:50:00,1.63485,1.63515,1.63475,1.635,364300000.0
2009-10-07 04:55:00,1.635,1.6354,1.6349,1.63495,336600000.0
2009-10-07 05:00:00,1.6349,1.6354,1.6348,1.6354,327000000.0
2009-10-07 05:05:00,1.6354,1.6355,1.63505,1.6351,299500000.0
2009-10-07 05:10:00,1.6351,1.63585,1.6349,1.63535,294800000.0
2009-10-07 05:15:00,1.63535,1.63555,1.6348,1.63525,311100000.0
2009-10-07 05:20:00,1.63525,1.63555,1.63515,1.6352,269200000.0
2009-10-07 05:25:00,1.6352,1.6357,1.63495,1.6356,370200000.0
2009-10-07 05:30:00,1.6355,1.6357,1.6351,1.6351,387200000.0
2009-10-07 05:35:00,1.6352,1.63595,1.6351,1.6354,315300000.0
2009-10-07 05:40:00,1.6354,1.6361,1.63525,1.6359,444100000.0
2009-10-07 05:45:00,1.63585,1.63585,1.6351,1.63515,454100000.0
2009-10-07 05:50:00,1.63515,1.6355,1.63455,1.6347,452500000.0
2009-10-07 05:55:00,1.6347,1.63485,1.6341,1.6345,579000000.0
2009-10-07 06:00:00,1.63455,1.6348,1.6343,1.6344,470300000.0
2009-10-07 06:05:00,1.6344,1.63455,1.63415,1.63435,455400000.0
2009-10-07 06:10:00,1.63445,1.63515,1.63435,1.63465,432900000.0
2009-10-07 06:15:00,1.63465,1.6351,1.6346,1.6348,478100000.0
2009-10-07 06:20:00,1.6349,1.6354,1.6344,1.6345,484900000.0
2009-10-07 06:25:00,1.6345,1.6354,1.6345,1.63465,443600000.0
2009-10-07 06:30:00,1.63465,1.6348,1.6339,1.63475,448700000.0
2009-10-07 06:35:00,1.6346,1.6352,1.63455,1.635,328300000.0
2009-10-07 06:40:00,1.635,1.63535,1.63455,1.63535,310600000.0
2009-10-07 06:45:00,1.6352,1.63535,1.63495,1.63495,242100000.0
2009-10-07 06:50:00,1.63495,1.63525,1.6348,1.63515,302900000.0
2009-10-07 06:55:00,1.63515,1.6355,1.63475,1.63505,504100000.0
2009-10-07 07:00:00,1.63515,1.6353,1.63455,1.63485,500800000.0
2009-10-07 07:05:00,1.63495,1.6353,1.63475,1.63495,581100000.0
2009-10-07 07:10:00,1.635,1.6354,1.6348,1.63535,360700000.0
2009-10-07 07:15:00,1.63535,1.6355,1.6342,1.63425,515800000.0
2009-10-07 07:20:00,1.6343,1.6353,1.63395,1.6349,673300000.0
2009-10-07 07:25:00,1.6349,1.63505,1.6342,1.63475,856600000.0
2009-10-07 07:30:00,1.63475,1.63495,1.6344,1.63485,554900000.0
2009-10-07 07:35:00,1.63485,1.6349,1.63445,1.63455,496700000.0
2009-10-07 07:40:00,1.6346,1.63485,1.63375,1.6338,539800000.0
2009-10-07 07:45:00,1.63375,1.63405,1.6328,1.633,513100000.0
2009-10-07 07:50:00,1.63305,1.63385,1.6329,1.63335,750900000.0
2009-10-07 07:55:00,1.6333,1.63345,1.6324,1.63255,814000000.0
2009-10-07 08:00:00,1.6326,1.63315,1.63225,1.6328,584200000.0
2009-10-07 08:05:00,1.63275,1.63325,1.63155,1.63165,824300000.0
2009-10-07 08:10:00,1.63165,1.6327,1.6309,1.632,1084600000.0
2009-10-07 08:15:00,1.63195,1.6333,1.63195,1.6322,1005800000.0
2009-10-07 08:20:00,1.63225,1.6335,1.632,1.63315,719200000.0
2009-10-07 08:25:00,1.63325,1.6337,1.6325,1.633,699600000.0
2009-10-07 08:30:00,1.633,1.6331,1.63215,1.6323,711200000.0
2009-10-07 08:35:00,1.6323,1.6325,1.6318,1.63215,1052100000.0
2009-10-07 08:40:00,1.6321,1.6323,1.6318,1.63195,1062800000.0
2009-10-07 08:45:00,1.63185,1.6321,1.6313,1.63165,1839100000.0
2009-10-07 08:50:00,1.63165,1.6332,1.6315,1.6332,1197600000.0
2009-10-07 08:55:00,1.6332,1.6344,1.63295,1.6342,1049700000.0
2009-10-07 09:00:00,1.6343,1.6344,1.63335,1.63345,1134000000.0
2009-10-07 09:05:00,1.6334,1.63545,1.63315,1.6351,1508100000.0
2009-10-07 09:10:00,1.6351,1.63655,1.63505,1.63605,1505500000.0
2009-10-07 09:15:00,1.63605,1.63605,1.63485,1.6355,1357100000.0
2009-10-07 09:20:00,1.63555,1.6377,1.63555,1.6363,1650500000.0
2009-10-07 09:25:00,1.6363,1.63745,1.6362,1.6373,1465400000.0
2009-10-07 09:30:00,1.63735,1.63775,1.63715,1.6373,1437200000.0
2009-10-07 09:35:00,1.63725,1.63745,1.63665,1.63725,1150300000.0
2009-10-07 09:40:00,1.63725,1.638,1.63705,1.63745,1226800000.0
2009-10-07 09:45:00,1.63745,1.638,1.6372,1.6376,1400500000.0
2009-10-07 09:50:00,1.63755,1.63765,1.6361,1.6361,1112000000.0
2009-10-07 09:55:00,1.63615,1.63625,1.6351,1.6351,1551600000.0
2009-10-07 10:00:00,1.6352,1.63655,1.6349,1.63585,1075100000.0
2009-10-07 10:05:00,1.63585,1.63655,1.63545,1.63585,1155700000.0
2009-10-07 10:10:00,1.6359,1.6363,1.6354,1.63545,1138000000.0
2009-10-07 10:15:00,1.63545,1.63555,1.6344,1.63445,1004200000.0
2009-10-07 10:20:00,1.63445,1.63465,1.63395,1.63435,1249900000.0
2009-10-07 10:25:00,1.63435,1.6346,1.6332,1.63325,812900000.0
2009-10-07 10:30:00,1.63325,1.63455,1.6329,1.6335,1037900000.0
2009-10-07 10:35:00,1.6336,1.63435,1.63255,1.6337,1227300000.0
2009-10-07 10:40:00,1.63375,1.63475,1.63365,1.6347,1329300000.0
2009-10-07 10:45:00,1.6347,1.63525,1.63415,1.6345,1288200000.0
2009-10-07 10:50:00,1.63445,1.6348,1.63415,1.63475,970800000.0
2009-10-07 10:55:00,1.63485,1.6355,1.63405,1.63495,1451000000.0
2009-10-07 11:00:00,1.63495,1.6352,1.63385,1.63485,1813200000.0
2009-10-07 11:05:00,1.63485,1.6349,1.6335,1.63435,1431900000.0
2009-10-07 11:10:00,1.6343,1.63525,1.6339,1.63495,1338200000.0
2009-10-07 11:15:00,1.63495,1.63545,1.63475,1.63535,1196400000.0
2009-10-07 11:20:00,1.63535,1.6357,1.63435,1.6344,1142400000.0
2009-10-07 11:25:00,1.63435,1.63445,1.6332,1.6332,926600000.0
2009-10-07 11:30:00,1.63325,1.6356,1.6331,1.6351,1428800000.0
2009-10-07 11:35:00,1.6352,1.63535,1.6348,1.6352,1059600000.0
2009-10-07 11:40:00,1.6352,1.6355,1.6349,1.6352,1052800000.0
2009-10-07 11:45:00,1.63515,1.63545,1.635,1.63505,971200000.0
2009-10-07 11:50:00,1.63505,1.6357,1.63505,1.63535,778600000.0
2009-10-07 11:55:00,1.63535,1.6356,1.63485,1.635,1059300000.0
2009-10-07 12:00:00,1.63505,1.6353,1.6339,1.634,794400000.0
2009-10-07 12:05:00,1.6341,1.6342,1.63355,1.63365,914800000.0
2009-10-07 12:10:00,1.63365,1.6339,1.6328,1.63335,1259100000.0
2009-10-07 12:15:00,1.6333,1.63405,1.63285,1.634,1201800000.0
2009-10-07 12:20:00,1.634,1.634,1.63275,1.6333,1223900000.0
2009-10-07 12:25:00,1.6333,1.63335,1.63235,1.6326,1305500000.0
2009-10-07 12:30:00,1.6328,1.6336,1.6327,1.6333,826300000.0
2009-10-07 12:35:00,1.6333,1.6334,1.63275,1.63295,826200000.0
2009-10-07 12:40:00,1.63295,1.63315,1.6323,1.63285,936800000.0
2009-10-07 12:45:00,1.6328,1.63405,1.63265,1.6339,1275800000.0
2009-10-07 12:50:00,1.63395,1.6365,1.6338,1.6364,1915900000.0
2009-10-07 12:55:00,1.6364,1.6373,1.63585,1.6369,1601000000.0
2009-10-07 13:00:00,1.6368,1.63955,1.63635,1.63955,1886100000.0
2009-10-07 13:05:00,1.6396,1.6404,1.63785,1.6381,1513400000.0
2009-10-07 13:10:00,1.63805,1.63855,1.6378,1.638,1240300000.0
2009-10-07 13:15:00,1.638,1.63825,1.6377,1.6381,1133200000.0
2009-10-07 13:20:00,1.638,1.6386,1.63755,1.63785,1597300000.0
2009-10-07 13:25:00,1.63785,1.63805,1.6363,1.6367,1495800000.0
2009-10-07 13:30:00,1.6367,1.6374,1.6361,1.63735,1428500000.0
2009-10-07 13:35:00,1.63745,1.63755,1.637,1.6371,1095600000.0
2009-10-07 13:40:00,1.6371,1.6375,1.63695,1.6372,1105100000.0
2009-10-07 13:45:00,1.6372,1.6373,1.63685,1.6369,843100000.0
2009-10-07 13:50:00,1.6369,1.6371,1.6361,1.63645,1159100000.0
2009-10-07 13:55:00,1.6364,1.63675,1.6363,1.6364,887300000.0
2009-10-07 14:00:00,1.63635,1.6383,1.63635,1.638,1434900000.0
2009-10-07 14:05:00,1.63815,1.63815,1.6376,1.63785,1476900000.0
2009-10-07 14:10:00,1.6378,1.6382,1.6377,1.63795,1475900000.0
2009-10-07 14:15:00,1.638,1.6387,1.6376,1.6387,1430900000.0
2009-10-07 14:20:00,1.6388,1.63885,1.63815,1.63835,1494700000.0
2009-10-07 14:25:00,1.63835,1.63855,1.63805,1.63845,1290900000.0
2009-10-07 14:30:00,1.6386,1.63905,1.63785,1.63785,1095200000.0
2009-10-07 14:35:00,1.6379,1.63895,1.63765,1.6383,1370300000.0
2009-10-07 14:40:00,1.6383,1.63895,1.638,1.63885,1396500000.0
2009-10-07 14:45:00,1.6388,1.63975,1.63855,1.63965,1500800000.0
2009-10-07 14:50:00,1.63965,1.64155,1.6393,1.6414,1547200000.0
2009-10-07 14:55:00,1.6414,1.6418,1.64075,1.6409,1298400000.0
2009-10-07 15:00:00,1.6409,1.64175,1.64065,1.64135,1582900000.0
2009-10-07 15:05:00,1.64135,1.64195,1.64105,1.64165,1234900000.0
2009-10-07 15:10:00,1.64165,1.64185,1.6406,1.6407,1322600000.0
2009-10-07 15:15:00,1.64065,1.64105,1.6404,1.64095,1300100000.0
2009-10-07 15:20:00,1.64095,1.6412,1.6396,1.64,1084400000.0
2009-10-07 15:25:00,1.64,1.6409,1.63965,1.6398,1288900000.0
2009-10-07 15:30:00,1.6398,1.64075,1.6396,1.6405,1087400000.0
2009-10-07 15:35:00,1.6405,1.6408,1.63975,1.6399,1855200000.0
2009-10-07 15:40:00,1.63995,1.6405,1.63965,1.6398,1829200000.0
2009-10-07 15:45:00,1.6398,1.64065,1.63955,1.6402,1731100000.0
2009-10-07 15:50:00,1.6403,1.6411,1.6402,1.64105,1695000000.0
2009-10-07 15:55:00,1.64105,1.6419,1.64075,1.64115,2002300000.0
2009-10-07 16:00:00,1.6411,1.6412,1.6395,1.6399,1618600000.0
2009-10-07 16:05:00,1.63995,1.63995,1.63805,1.63865,1838000000.0
2009-10-07 16:10:00,1.63865,1.6392,1.63845,1.63895,1524500000.0
2009-10-07 16:15:00,1.63895,1.63935,1.6382,1.6383,1422200000.0
2009-10-07 16:20:00,1.63835,1.63885,1.63795,1.6386,1160900000.0
2009-10-07 16:25:00,1.6386,1.6397,1.63855,1.63965,1207100000.0
2009-10-07 16:30:00,1.63965,1.6408,1.63955,1.64075,1391100000.0
2009-10-07 16:35:00,1.6408,1.64235,1.64055,1.6421,1401700000.0
2009-10-07 16:40:00,1.6421,1.64305,1.64195,1.64275,1398700000.0
2009-10-07 16:45:00,1.64275,1.64355,1.6424,1.64335,1325000000.0
2009-10-07 16:50:00,1.64345,1.64355,1.6422,1.64265,1432700000.0
2009-10-07 16:55:00,1.64265,1.64405,1.6426,1.64375,1498800000.0
2009-10-07 17:00:00,1.64375,1.64375,1.64165,1.6421,2017500000.0
2009-10-07 17:05:00,1.64215,1.64325,1.642,1.64325,1604400000.0
2009-10-07 17:10:00,1.64325,1.64335,1.6425,1.64325,1450800000.0
2009-10-07 17:15:00,1.64325,1.64335,1.6427,1.6428,1385400000.0
2009-10-07 17:20:00,1.6428,1.64295,1.6418,1.6419,1196100000.0
2009-10-07 17:25:00,1.64195,1.6427,1.64165,1.6426,1082900000.0
2009-10-07 17:30:00,1.6426,1.64335,1.6425,1.64325,1341500000.0
2009-10-07 17:35:00,1.64325,1.64325,1.64285,1.64295,787500000.0
2009-10-07 17:40:00,1.64295,1.6433,1.64275,1.6431,648100000.0
2009-10-07 17:45:00,1.6431,1.6434,1.64275,1.64275,916500000.0
2009-10-07 17:50:00,1.64275,1.6432,1.6422,1.64245,762200000.0
2009-10-07 17:55:00,1.6425,1.6432,1.64225,1.6428,1220800000.0
2009-10-07 18:00:00,1.6428,1.64335,1.64235,1.6433,844800000.0
2009-10-07 18:05:00,1.6433,1.64365,1.64285,1.64325,1057600000.0
2009-10-07 18:10:00,1.6432,1.64385,1.64305,1.6438,750100000.0
2009-10-07 18:15:00,1.64375,1.64465,1.64375,1.64395,779600000.0
2009-10-07 18:20:00,1.64395,1.64455,1.6435,1.6444,888700000.0
2009-10-07 18:25:00,1.64435,1.64455,1.6438,1.64445,754100000.0
2009-10-07 18:30:00,1.64445,1.64485,1.64405,1.6448,595200000.0
2009-10-07 18:35:00,1.6448,1.64505,1.64425,1.64445,751800000.0
2009-10-07 18:40:00,1.64445,1.64525,1.64435,1.64515,812800000.0
2009-10-07 18:45:00,1.6451,1.64535,1.6448,1.645,819200000.0
2009-10-07 18:50:00,1.645,1.645,1.64425,1.6444,557500000.0
2009-10-07 18:55:00,1.6444,1.64485,1.6443,1.64445,487500000.0
2009-10-07 19:00:00,1.6445,1.64535,1.6444,1.64535,799100000.0
2009-10-07 19:05:00,1.64535,1.64555,1.64475,1.64485,864300000.0
2009-10-07 19:10:00,1.64485,1.64505,1.6443,1.6444,669200000.0
2009-10-07 19:15:00,1.6444,1.6452,1.6444,1.64495,858400000.0
2009-10-07 19:20:00,1.64495,1.64515,1.6447,1.64495,729700000.0
2009-10-07 19:25:00,1.6449,1.64545,1.6449,1.6451,463700000.0
2009-10-07 19:30:00,1.64505,1.64705,1.64485,1.6469,1175600000.0
2009-10-07 19:35:00,1.64685,1.6484,1.6466,1.64805,1371400000.0
2009-10-07 19:40:00,1.64805,1.64895,1.6479,1.64805,1274800000.0
2009-10-07 19:45:00,1.64795,1.64825,1.6475,1.64805,1132500000.0
2009-10-07 19:50:00,1.64805,1.64875,1.648,1.64845,1411800000.0
2009-10-07 19:55:00,1.64845,1.64935,1.64845,1.64925,765300000.0
2009-10-07 20:00:00,1.6493,1.6499,1.6489,1.6499,1059400000.0
2009-10-07 20:05:00,1.64995,1.6502,1.64955,1.65015,901400000.0
2009-10-07 20:10:00,1.65015,1.65115,1.6501,1.6502,1216700000.0
2009-10-07 20:15:00,1.65025,1.65065,1.6492,1.64935,824000000.0
2009-10-07 20:20:00,1.6493,1.6497,1.6489,1.6489,1255300000.0
2009-10-07 20:25:00,1.6489,1.64895,1.64835,1.64875,507300000.0
2009-10-07 20:30:00,1.64875,1.6491,1.6485,1.64875,676200000.0
2009-10-07 20:35:00,1.64875,1.64905,1.64865,1.6489,802800000.0
2009-10-07 20:40:00,1.64885,1.6489,1.6485,1.64865,1184100000.0
2009-10-07 20:45:00,1.6487,1.649,1.64855,1.6487,1213500000.0
2009-10-07 20:50:00,1.6487,1.64895,1.64835,1.64835,1152100000.0
2009-10-07 20:55:00,1.6484,1.6484,1.64765,1.64825,710400000.0
2009-10-07 21:00:00,1.64835,1.64845,1.64805,1.6483,941700000.0
2009-10-07 21:05:00,1.6483,1.6486,1.64815,1.64855,580800000.0
2009-10-07 21:10:00,1.64855,1.64855,1.6478,1.6478,743400000.0
2009-10-07 21:15:00,1.64785,1.6483,1.6478,1.64805,687200000.0
2009-10-07 21:20:00,1.64805,1.64825,1.6478,1.6482,806000000.0
2009-10-07 21:25:00,1.6482,1.6484,1.64785,1.6479,744600000.0
2009-10-07 21:30:00,1.64785,1.64865,1.64785,1.6485,811800000.0
2009-10-07 21:35:00,1.6485,1.6487,1.648,1.6482,873000000.0
2009-10-07 21:40:00,1.6482,1.6482,1.6477,1.648,616500000.0
2009-10-07 21:45:00,1.648,1.6481,1.6478,1.6479,902600000.0
2009-10-07 21:50:00,1.6479,1.64835,1.6479,1.6481,694000000.0
2009-10-07 21:55:00,1.6481,1.64835,1.64775,1.64825,708900000.0
2009-10-07 22:00:00,1.64825,1.6484,1.64805,1.6484,771700000.0
2009-10-07 22:05:00,1.64845,1.6486,1.64815,1.64825,607900000.0
2009-10-07 22:10:00,1.6482,1.6484,1.6479,1.6479,373000000.0
2009-10-07 22:15:00,1.6479,1.6482,1.6479,1.6482,358500000.0
2009-10-07 22:20:00,1.6482,1.6484,1.64805,1.6483,431400000.0
2009-10-07 22:25:00,1.6483,1.64845,1.6481,1.64815,455800000.0
2009-10-07 22:30:00,1.64815,1.6484,1.6478,1.64785,428600000.0
2009-10-07 22:35:00,1.64785,1.64855,1.64785,1.64835,214700000.0
2009-10-07 22:40:00,1.64835,1.6486,1.6478,1.6482,496100000.0
2009-10-07 22:45:00,1.6482,1.6488,1.64805,1.6486,382200000.0
2009-10-07 22:50:00,1.6486,1.6486,1.64795,1.64825,351800000.0
2009-10-07 22:55:00,1.6483,1.6497,1.6483,1.6491,483200000.0
2009-10-07 23:00:00,1.6486,1.64925,1.64825,1.64895,129700000.0
2009-10-07 23:05:00,1.6489,1.6492,1.64825,1.64855,135800000.0
2009-10-07 23:10:00,1.64855,1.6486,1.6483,1.6486,52000000.0
2009-10-07 23:15:00,1.6486,1.6487,1.6484,1.64855,45500000.0
2009-10-07 23:20:00,1.6485,1.6489,1.64798,1.64826,365900000.0
2009-10-07 23:25:00,1.6484,1.6487,1.64815,1.64835,48900000.0
2009-10-07 23:30:00,1.64835,1.64855,1.6482,1.64855,97230000.0
2009-10-07 23:35:00,1.64855,1.649,1.6484,1.649,43800000.0
2009-10-07 23:40:00,1.649,1.64915,1.6488,1.64885,201700000.0
2009-10-07 23:45:00,1.64885,1.64885,1.64865,1.64875,98870000.0
2009-10-07 23:50:00,1.64885,1.6489,1.6486,1.6488,209300000.0
2009-10-07 23:55:00,1.6488,1.6491,1.64835,1.64835,428650000.0
2009-10-08 00:00:00,1.64835,1.64855,1.6479,1.64855,46000000.0
2009-10-08 00:05:00,1.64855,1.6486,1.648,1.6486,79200000.0
2009-10-08 00:10:00,1.6486,1.6486,1.6486,1.6486,22500000.0
2009-10-08 00:15:00,1.6486,1.6486,1.6486,1.6486,17500000.0
2009-10-08 00:20:00,1.6486,1.6486,1.6486,1.6486,17000000.0
2009-10-08 00:25:00,1.6486,1.6486,1.6478,1.6486,37500000.0
2009-10-08 00:30:00,1.6486,1.6486,1.6475,1.64795,136300000.0
2009-10-08 00:35:00,1.64795,1.64815,1.64795,1.64805,98500000.0
2009-10-08 00:40:00,1.64805,1.6483,1.6479,1.6482,102400000.0
2009-10-08 00:45:00,1.6482,1.6483,1.6482,1.6483,54200000.0
2009-10-08 00:50:00,1.6483,1.6484,1.64805,1.6481,157100000.0
2009-10-08 00:55:00,1.6481,1.6481,1.64775,1.6478,52600000.0
2009-10-08 01:00:00,1.6478,1.64815,1.64775,1.6478,186700000.0
2009-10-08 01:05:00,1.6478,1.6483,1.6477,1.64815,265900000.0
2009-10-08 01:10:00,1.64815,1.64835,1.6478,1.6478,243900000.0
2009-10-08 01:15:00,1.64775,1.64795,1.6476,1.6477,190000000.0
2009-10-08 01:20:00,1.64775,1.64805,1.6473,1.64765,429000000.0
2009-10-08 01:25:00,1.64755,1.6477,1.6469,1.6471,335600000.0
2009-10-08 01:30:00,1.64705,1.6474,1.64625,1.6463,425200000.0
2009-10-08 01:35:00,1.64635,1.64685,1.6462,1.64685,252200000.0
2009-10-08 01:40:00,1.64685,1.64705,1.6465,1.6465,335100000.0
2009-10-08 01:45:00,1.64645,1.6469,1.6463,1.6468,231000000.0
2009-10-08 01:50:00,1.6468,1.6469,1.64605,1.64625,571700000.0
2009-10-08 01:55:00,1.64625,1.6465,1.6459,1.6459,280400000.0
2009-10-08 02:00:00,1.646,1.64645,1.6459,1.6462,264900000.0
2009-10-08 02:05:00,1.64625,1.6466,1.6461,1.6463,650900000.0
2009-10-08 02:10:00,1.64635,1.64645,1.64595,1.6463,453500000.0
2009-10-08 02:15:00,1.64635,1.64675,1.64615,1.64675,254800000.0
2009-10-08 02:20:00,1.64675,1.6471,1.646,1.6461,403900000.0
2009-10-08 02:25:00,1.6461,1.64625,1.6459,1.64605,424200000.0
2009-10-08 02:30:00,1.646,1.6464,1.6445,1.6447,841900000.0
2009-10-08 02:35:00,1.6448,1.646,1.6447,1.64575,623600000.0
2009-10-08 02:40:00,1.6457,1.64695,1.6455,1.64685,640000000.0
2009-10-08 02:45:00,1.64685,1.64805,1.64675,1.6477,565600000.0
2009-10-08 02:50:00,1.6478,1.6479,1.64685,1.6479,472900000.0
2009-10-08 02:55:00,1.64795,1.648,1.647,1.64715,439800000.0
2009-10-08 03:00:00,1.6471,1.64735,1.64705,1.6472,319200000.0
2009-10-08 03:05:00,1.6472,1.6475,1.64695,1.6471,388100000.0
2009-10-08 03:10:00,1.6471,1.64735,1.6469,1.64705,320900000.0
2009-10-08 03:15:00,1.64705,1.6471,1.64605,1.64615,457200000.0
2009-10-08 03:20:00,1.64615,1.6463,1.64585,1.64595,433800000.0
2009-10-08 03:25:00,1.64595,1.6463,1.6458,1.64615,533200000.0
2009-10-08 03:30:00,1.6462,1.6462,1.6457,1.6458,367400000.0
2009-10-08 03:35:00,1.64585,1.6459,1.6455,1.6458,397600000.0
2009-10-08 03:40:00,1.64575,1.6459,1.64545,1.64575,340300000.0
2009-10-08 03:45:00,1.64575,1.64585,1.64535,1.6456,360500000.0
2009-10-08 03:50:00,1.64555,1.6457,1.645,1.64525,582700000.0
2009-10-08 03:55:00,1.6452,1.6456,1.645,1.6454,384300000.0
2009-10-08 04:00:00,1.6454,1.64545,1.64515,1.64525,302700000.0
2009-10-08 04:05:00,1.64525,1.64605,1.6452,1.64575,279800000.0
2009-10-08 04:10:00,1.6457,1.64645,1.6456,1.646,369400000.0
2009-10-08 04:15:00,1.646,1.64625,1.64545,1.64595,373000000.0
2009-10-08 04:20:00,1.64595,1.64615,1.6456,1.646,283400000.0
2009-10-08 04:25:00,1.646,1.6461,1.6456,1.64585,392800000.0
2009-10-08 04:30:00,1.6458,1.6458,1.64545,1.6456,259800000.0
2009-10-08 04:35:00,1.6456,1.64595,1.64525,1.6458,318900000.0
2009-10-08 04:40:00,1.6458,1.64595,1.64485,1.64535,595800000.0
2009-10-08 04:45:00,1.6454,1.6454,1.6443,1.64455,580500000.0
2009-10-08 04:50:00,1.64455,1.6448,1.644,1.64455,532700000.0
2009-10-08 04:55:00,1.64455,1.64475,1.64395,1.64445,417200000.0
2009-10-08 05:00:00,1.64445,1.64495,1.64425,1.6444,452500000.0
2009-10-08 05:05:00,1.6444,1.64495,1.6442,1.64445,419600000.0
2009-10-08 05:10:00,1.64445,1.64495,1.64445,1.6447,288400000.0
2009-10-08 05:15:00,1.6447,1.6451,1.6446,1.6447,273800000.0
2009-10-08 05:20:00,1.6447,1.64475,1.6438,1.644,502100000.0
2009-10-08 05:25:00,1.64395,1.64415,1.6434,1.64405,544300000.0
2009-10-08 05:30:00,1.6441,1.6445,1.644,1.6445,250600000.0
2009-10-08 05:35:00,1.6445,1.64465,1.6443,1.64445,154600000.0
2009-10-08 05:40:00,1.64445,1.64485,1.6442,1.6444,348100000.0
2009-10-08 05:45:00,1.6444,1.64455,1.64415,1.6445,520100000.0
2009-10-08 05:50:00,1.6445,1.6447,1.6443,1.64455,293600000.0
2009-10-08 05:55:00,1.6446,1.6446,1.64395,1.6442,288100000.0
2009-10-08 06:00:00,1.6442,1.64505,1.6441,1.64475,371700000.0
2009-10-08 06:05:00,1.64475,1.64495,1.6446,1.6447,262300000.0
2009-10-08 06:10:00,1.64465,1.64485,1.6446,1.6448,230100000.0
2009-10-08 06:15:00,1.64475,1.645,1.6447,1.6448,312300000.0
2009-10-08 06:20:00,1.6448,1.64505,1.64465,1.6448,216000000.0
2009-10-08 06:25:00,1.64475,1.6449,1.64445,1.6447,324200000.0
2009-10-08 06:30:00,1.6447,1.6453,1.6446,1.64505,313800000.0
2009-10-08 06:35:00,1.6451,1.64525,1.64495,1.6451,280600000.0
2009-10-08 06:40:00,1.6451,1.6451,1.6446,1.6447,198200000.0
2009-10-08 06:45:00,1.6447,1.64475,1.64445,1.6445,298600000.0
2009-10-08 06:50:00,1.6445,1.6448,1.6443,1.6445,303700000.0
2009-10-08 06:55:00,1.6445,1.6447,1.64415,1.6445,385400000.0
2009-10-08 07:00:00,1.64455,1.6447,1.64425,1.6447,143700000.0
2009-10-08 07:05:00,1.64465,1.6451,1.64465,1.6448,299700000.0
2009-10-08 07:10:00,1.6449,1.64515,1.64475,1.64475,249300000.0
2009-10-08 07:15:00,1.64475,1.6451,1.6446,1.6447,389500000.0
2009-10-08 07:20:00,1.6449,1.64525,1.6448,1.6452,462500000.0
2009-10-08 07:25:00,1.64515,1.64615,1.6451,1.64595,809600000.0
2009-10-08 07:30:00,1.64585,1.6462,1.6452,1.6453,570600000.0
2009-10-08 07:35:00,1.6452,1.6455,1.645,1.6455,361700000.0
2009-10-08 07:40:00,1.6455,1.64555,1.64475,1.64485,356100000.0
2009-10-08 07:45:00,1.6449,1.64515,1.64455,1.64495,366300000.0
2009-10-08 07:50:00,1.64495,1.645,1.6444,1.64445,350500000.0
2009-10-08 07:55:00,1.6444,1.64465,1.6441,1.64465,468700000.0
2009-10-08 08:00:00,1.64465,1.64505,1.6442,1.64505,465700000.0
2009-10-08 08:05:00,1.6451,1.64625,1.64475,1.6461,713400000.0
2009-10-08 08:10:00,1.6461,1.64635,1.6446,1.6448,968800000.0
2009-10-08 08:15:00,1.6448,1.64515,1.6444,1.645,1049600000.0
2009-10-08 08:20:00,1.645,1.6453,1.6445,1.645,561300000.0
2009-10-08 08:25:00,1.645,1.64575,1.6448,1.64485,824200000.0
2009-10-08 08:30:00,1.64485,1.64565,1.64465,1.64545,828100000.0
2009-10-08 08:35:00,1.64555,1.64555,1.6443,1.6446,973300000.0
2009-10-08 08:40:00,1.64455,1.64585,1.64455,1.6453,1209400000.0
2009-10-08 08:45:00,1.6453,1.6459,1.64505,1.6454,870300000.0
2009-10-08 08:50:00,1.6454,1.64555,1.6448,1.6453,1064000000.0
2009-10-08 08:55:00,1.64525,1.64635,1.6451,1.64575,1324600000.0
2009-10-08 09:00:00,1.64565,1.6477,1.6453,1.6468,1158000000.0
2009-10-08 09:05:00,1.64675,1.64735,1.6465,1.6473,1555000000.0
2009-10-08 09:10:00,1.6473,1.65005,1.6473,1.6479,1543400000.0
2009-10-08 09:15:00,1.64785,1.64835,1.6476,1.6476,1392800000.0
2009-10-08 09:20:00,1.6476,1.6481,1.64615,1.6463,1296900000.0
2009-10-08 09:25:00,1.6463,1.64755,1.6462,1.6469,1373600000.0
2009-10-08 09:30:00,1.64685,1.64755,1.64675,1.6474,849600000.0
2009-10-08 09:35:00,1.64735,1.6476,1.64655,1.647,950100000.0
2009-10-08 09:40:00,1.647,1.64755,1.64685,1.6475,1025500000.0
2009-10-08 09:45:00,1.6475,1.6478,1.64695,1.647,753000000.0
2009-10-08 09:50:00,1.64695,1.648,1.64695,1.6477,1501600000.0
2009-10-08 09:55:00,1.6477,1.64795,1.6472,1.6472,1592800000.0
2009-10-08 10:00:00,1.6472,1.64755,1.6469,1.64715,1197000000.0
2009-10-08 10:05:00,1.64715,1.64775,1.64695,1.64725,1271700000.0
2009-10-08 10:10:00,1.64725,1.64745,1.6465,1.64695,830200000.0
2009-10-08 10:15:00,1.64695,1.64775,1.6464,1.6473,881800000.0
2009-10-08 10:20:00,1.6473,1.6473,1.6461,1.64645,1150800000.0
2009-10-08 10:25:00,1.64645,1.6477,1.6464,1.6473,1066700000.0
2009-10-08 10:30:00,1.6473,1.64765,1.6468,1.64715,1317900000.0
2009-10-08 10:35:00,1.64715,1.6478,1.6458,1.64605,1913200000.0
2009-10-08 10:40:00,1.64605,1.64655,1.6459,1.646,1273100000.0
2009-10-08 10:45:00,1.64605,1.64635,1.64535,1.64535,1233500000.0
2009-10-08 10:50:00,1.6454,1.6456,1.6441,1.64515,1388600000.0
2009-10-08 10:55:00,1.64515,1.6462,1.64495,1.6461,1138800000.0
2009-10-08 11:00:00,1.6461,1.6465,1.64565,1.64595,1465200000.0
2009-10-08 11:05:00,1.64595,1.6462,1.6457,1.64615,945700000.0
2009-10-08 11:10:00,1.6462,1.6466,1.64595,1.64645,1234500000.0
2009-10-08 11:15:00,1.64645,1.6471,1.6464,1.6467,1064800000.0
2009-10-08 11:20:00,1.6467,1.64735,1.64665,1.64725,519600000.0
2009-10-08 11:25:00,1.64725,1.6475,1.6463,1.64655,1001900000.0
2009-10-08 11:30:00,1.64655,1.6471,1.6464,1.64685,1005300000.0
2009-10-08 11:35:00,1.64685,1.6475,1.64665,1.64705,1138900000.0
2009-10-08 11:40:00,1.64705,1.6473,1.6467,1.64675,959400000.0
2009-10-08 11:45:00,1.6467,1.64785,1.6467,1.64765,730100000.0
2009-10-08 11:50:00,1.64765,1.64775,1.6471,1.6472,666600000.0
2009-10-08 11:55:00,1.6472,1.6481,1.6471,1.6476,786900000.0
2009-10-08 12:00:00,1.64755,1.64815,1.64755,1.6478,888800000.0
2009-10-08 12:05:00,1.64775,1.6481,1.6473,1.64795,1137500000.0
2009-10-08 12:10:00,1.64785,1.64835,1.64745,1.64765,830900000.0
2009-10-08 12:15:00,1.64765,1.6487,1.64765,1.6482,846800000.0
2009-10-08 12:20:00,1.6482,1.64895,1.64765,1.6489,1056700000.0
2009-10-08 12:25:00,1.6489,1.64975,1.6485,1.6488,1087500000.0
2009-10-08 12:30:00,1.64885,1.64915,1.6484,1.64845,910100000.0
2009-10-08 12:35:00,1.64855,1.64875,1.6476,1.64835,920200000.0
2009-10-08 12:40:00,1.64865,1.65045,1.6486,1.6502,924300000.0
2009-10-08 12:45:00,1.6502,1.65095,1.6494,1.6496,963200000.0
2009-10-08 12:50:00,1.64955,1.6496,1.6482,1.649,1250000000.0
2009-10-08 12:55:00,1.64895,1.65065,1.6481,1.64935,847900000.0
2009-10-08 13:00:00,1.64935,1.65155,1.64625,1.6475,1397600000.0
2009-10-08 13:05:00,1.64765,1.64885,1.6475,1.6482,1106400000.0
2009-10-08 13:10:00,1.64825,1.64925,1.6481,1.6491,1305900000.0
2009-10-08 13:15:00,1.64915,1.64935,1.64755,1.6479,1459700000.0
2009-10-08 13:20:00,1.6479,1.6488,1.64785,1.6481,1185000000.0
2009-10-08 13:25:00,1.6481,1.6491,1.6478,1.6491,706500000.0
2009-10-08 13:30:00,1.6491,1.6509,1.6488,1.65035,919300000.0
2009-10-08 13:35:00,1.65035,1.65045,1.64985,1.65035,600700000.0
2009-10-08 13:40:00,1.65025,1.6525,1.6502,1.6523,956400000.0
2009-10-08 13:45:00,1.65235,1.65245,1.65015,1.65025,879600000.0
2009-10-08 13:50:00,1.65025,1.6504,1.64995,1.6504,699700000.0
2009-10-08 13:55:00,1.6504,1.65055,1.65015,1.65025,598700000.0
2009-10-08 14:00:00,1.65025,1.6504,1.6495,1.64965,1117300000.0
2009-10-08 14:05:00,1.64965,1.65,1.649,1.64905,1115200000.0
2009-10-08 14:10:00,1.649,1.6491,1.64795,1.64795,1215000000.0
2009-10-08 14:15:00,1.64795,1.6486,1.64795,1.6482,1005400000.0
2009-10-08 14:20:00,1.6482,1.6507,1.6482,1.6507,1405100000.0
2009-10-08 14:25:00,1.6507,1.6517,1.6505,1.651,1255400000.0
2009-10-08 14:30:00,1.65115,1.65255,1.6507,1.6516,936200000.0
2009-10-08 14:35:00,1.6516,1.6518,1.6499,1.651,970700000.0
2009-10-08 14:40:00,1.651,1.6528,1.65085,1.652,748300000.0
2009-10-08 14:45:00,1.652,1.6528,1.65155,1.65225,993600000.0
2009-10-08 14:50:00,1.65225,1.6526,1.6501,1.65095,998300000.0
2009-10-08 14:55:00,1.6507,1.65095,1.6482,1.64905,1571400000.0
2009-10-08 15:00:00,1.64905,1.6495,1.6487,1.6493,1372200000.0
2009-10-08 15:05:00,1.6493,1.6505,1.649,1.65005,1227400000.0
2009-10-08 15:10:00,1.6501,1.65115,1.6498,1.65085,1187200000.0
2009-10-08 15:15:00,1.6509,1.652,1.64935,1.65135,1470300000.0
2009-10-08 15:20:00,1.6514,1.65415,1.65105,1.6535,1536800000.0
2009-10-08 15:25:00,1.65345,1.65545,1.65285,1.6552,1417600000.0
2009-10-08 15:30:00,1.6552,1.6572,1.65465,1.655,1299800000.0
2009-10-08 15:35:00,1.655,1.6554,1.654,1.6541,1093300000.0
2009-10-08 15:40:00,1.6541,1.6546,1.6537,1.65385,808900000.0
2009-10-08 15:45:00,1.65365,1.6538,1.6529,1.6529,897500000.0
2009-10-08 15:50:00,1.65295,1.654,1.65255,1.65395,1152500000.0
2009-10-08 15:55:00,1.65395,1.6542,1.65295,1.65315,897800000.0
2009-10-08 16:00:00,1.6532,1.6543,1.65305,1.65425,857200000.0
2009-10-08 16:05:00,1.6542,1.6551,1.65385,1.6546,919200000.0
2009-10-08 16:10:00,1.65465,1.65485,1.65365,1.65375,1029800000.0
2009-10-08 16:15:00,1.6537,1.6544,1.65355,1.6544,882400000.0
2009-10-08 16:20:00,1.6544,1.65495,1.65435,1.65445,804400000.0
2009-10-08 16:25:00,1.65445,1.65465,1.6536,1.65415,1490700000.0
2009-10-08 16:30:00,1.65415,1.6544,1.6534,1.6542,1593100000.0
2009-10-08 16:35:00,1.6542,1.65455,1.6534,1.6536,1545400000.0
2009-10-08 16:40:00,1.6536,1.654,1.65315,1.6539,1812900000.0
2009-10-08 16:45:00,1.6539,1.65435,1.65355,1.65415,1266400000.0
2009-10-08 16:50:00,1.65415,1.65465,1.6539,1.6546,1015600000.0
2009-10-08 16:55:00,1.6546,1.6558,1.65395,1.6556,1290700000.0
2009-10-08 17:00:00,1.6556,1.6556,1.6535,1.6536,1705600000.0
2009-10-08 17:05:00,1.65365,1.65365,1.6528,1.6531,1122100000.0
2009-10-08 17:10:00,1.65305,1.6539,1.65285,1.65285,1267200000.0
2009-10-08 17:15:00,1.65285,1.65325,1.65255,1.6531,1415000000.0
2009-10-08 17:20:00,1.6532,1.6532,1.6525,1.65275,1200600000.0
2009-10-08 17:25:00,1.65275,1.6542,1.6524,1.6541,1149500000.0
2009-10-08 17:30:00,1.654,1.6541,1.65345,1.65365,1233100000.0
2009-10-08 17:35:00,1.6537,1.65425,1.6534,1.6536,1362900000.0
2009-10-08 17:40:00,1.6536,1.6539,1.653,1.65325,1169300000.0
2009-10-08 17:45:00,1.6532,1.65365,1.65265,1.65285,951300000.0
2009-10-08 17:50:00,1.65295,1.65295,1.6516,1.65185,1198900000.0
2009-10-08 17:55:00,1.65185,1.6526,1.65185,1.65225,761400000.0
2009-10-08 18:00:00,1.65225,1.65265,1.65225,1.65245,710800000.0
2009-10-08 18:05:00,1.65245,1.65295,1.65235,1.65285,679900000.0
2009-10-08 18:10:00,1.6529,1.6531,1.6527,1.65275,656300000.0
2009-10-08 18:15:00,1.65275,1.6532,1.65255,1.65275,732100000.0
2009-10-08 18:20:00,1.6528,1.65305,1.6524,1.6526,762600000.0
2009-10-08 18:25:00,1.6526,1.65265,1.65095,1.6513,1526200000.0
2009-10-08 18:30:00,1.6513,1.65145,1.64895,1.6503,1352100000.0
2009-10-08 18:35:00,1.6503,1.6504,1.6487,1.64925,1458000000.0
2009-10-08 18:40:00,1.64925,1.6497,1.64865,1.6491,1330500000.0
2009-10-08 18:45:00,1.6491,1.64965,1.64885,1.6493,705300000.0
2009-10-08 18:50:00,1.6493,1.6493,1.6482,1.6486,882600000.0
2009-10-08 18:55:00,1.64855,1.6494,1.64855,1.6491,1208400000.0
2009-10-08 19:00:00,1.64915,1.65005,1.649,1.6491,1278700000.0
2009-10-08 19:05:00,1.64905,1.65035,1.6489,1.64995,1370600000.0
2009-10-08 19:10:00,1.65,1.65085,1.65,1.65055,1016300000.0
2009-10-08 19:15:00,1.6506,1.6508,1.65015,1.6502,809200000.0
2009-10-08 19:20:00,1.6502,1.6506,1.64975,1.6499,1040200000.0
2009-10-08 19:25:00,1.65,1.65055,1.64985,1.6504,715000000.0
2009-10-08 19:30:00,1.65035,1.65105,1.6502,1.65075,1187400000.0
2009-10-08 19:35:00,1.65065,1.6513,1.6504,1.65115,1312500000.0
2009-10-08 19:40:00,1.65115,1.6514,1.6504,1.6505,901800000.0
2009-10-08 19:45:00,1.6505,1.6509,1.6501,1.65065,578400000.0
2009-10-08 19:50:00,1.65065,1.6518,1.65045,1.6514,770300000.0
2009-10-08 19:55:00,1.6514,1.65155,1.65095,1.6511,649600000.0
2009-10-08 20:00:00,1.6511,1.6511,1.65005,1.65035,936800000.0
2009-10-08 20:05:00,1.6504,1.65045,1.6494,1.64985,1264600000.0
2009-10-08 20:10:00,1.6499,1.6503,1.6493,1.64935,1179200000.0
2009-10-08 20:15:00,1.64935,1.6495,1.6485,1.64885,956100000.0
2009-10-08 20:20:00,1.6488,1.6493,1.6485,1.6488,840700000.0
2009-10-08 20:25:00,1.6488,1.64915,1.64875,1.649,760700000.0
2009-10-08 20:30:00,1.64905,1.6493,1.64855,1.6491,1123500000.0
2009-10-08 20:35:00,1.64905,1.6498,1.64905,1.6493,957900000.0
2009-10-08 20:40:00,1.6493,1.64965,1.64915,1.6495,684200000.0
2009-10-08 20:45:00,1.64955,1.6497,1.6491,1.64915,944400000.0
2009-10-08 20:50:00,1.64915,1.64955,1.64895,1.6493,979800000.0
2009-10-08 20:55:00,1.6493,1.6504,1.6493,1.6502,1202100000.0
2009-10-08 21:00:00,1.6502,1.65055,1.6499,1.65055,716900000.0
2009-10-08 21:05:00,1.65055,1.6507,1.6502,1.65035,713500000.0
2009-10-08 21:10:00,1.6503,1.6506,1.64965,1.65,747700000.0
2009-10-08 21:15:00,1.65,1.6502,1.64975,1.65,823000000.0
2009-10-08 21:20:00,1.65,1.65035,1.64995,1.65015,513000000.0
2009-10-08 21:25:00,1.65015,1.6505,1.65005,1.65015,700800000.0
2009-10-08 21:30:00,1.65015,1.6504,1.64995,1.65015,965300000.0
2009-10-08 21:35:00,1.6501,1.65065,1.6499,1.65065,828700000.0
2009-10-08 21:40:00,1.65065,1.65065,1.65005,1.6501,650400000.0
2009-10-08 21:45:00,1.6501,1.6502,1.6498,1.6498,448200000.0
2009-10-08 21:50:00,1.64985,1.6501,1.64965,1.64995,460900000.0
2009-10-08 21:55:00,1.64995,1.6506,1.64985,1.6503,767600000.0
2009-10-08 22:00:00,1.6503,1.65045,1.6501,1.65045,480700000.0
2009-10-08 22:05:00,1.65045,1.6505,1.6502,1.65025,338500000.0
2009-10-08 22:10:00,1.65025,1.65045,1.65015,1.65035,280500000.0
2009-10-08 22:15:00,1.65035,1.6508,1.6503,1.6507,451200000.0
2009-10-08 22:20:00,1.65065,1.65075,1.6501,1.65015,251900000.0
2009-10-08 22:25:00,1.65015,1.65035,1.64985,1.6499,88100000.0
2009-10-08 22:30:00,1.6496,1.65,1.6496,1.6497,183200000.0
2009-10-08 22:35:00,1.64975,1.64975,1.64915,1.64945,179700000.0
2009-10-08 22:40:00,1.64945,1.64965,1.649,1.649,230310000.0
2009-10-08 22:45:00,1.649,1.64945,1.64795,1.64915,834900000.0
2009-10-08 22:50:00,1.6492,1.6492,1.64865,1.6489,538500000.0
2009-10-08 22:55:00,1.64885,1.649,1.6482,1.6482,365000000.0
2009-10-08 23:00:00,1.6482,1.6487,1.64785,1.64865,99700000.0
2009-10-08 23:05:00,1.64865,1.64875,1.64865,1.6487,23500000.0
2009-10-08 23:10:00,1.64865,1.64905,1.64865,1.6488,99070000.0
2009-10-08 23:15:00,1.6488,1.6494,1.64875,1.6494,287400000.0
2009-10-08 23:20:00,1.64935,1.64945,1.6489,1.6489,70200000.0
2009-10-08 23:25:00,1.64885,1.6492,1.64875,1.64905,58200000.0
2009-10-08 23:30:00,1.64915,1.64925,1.64895,1.6492,105400000.0
2009-10-08 23:35:00,1.64925,1.64925,1.6487,1.6487,303190000.0
2009-10-08 23:40:00,1.6487,1.6488,1.64815,1.6483,159550000.0
2009-10-08 23:45:00,1.6483,1.6484,1.6479,1.6481,455600000.0
2009-10-08 23:50:00,1.6481,1.6484,1.64805,1.64835,67200000.0
2009-10-08 23:55:00,1.64835,1.64875,1.64835,1.6487,150200000.0
2009-10-09 00:00:00,1.6488,1.64895,1.6485,1.64895,149000000.0
2009-10-09 00:05:00,1.6489,1.6491,1.6488,1.6488,91100000.0
2009-10-09 00:10:00,1.64885,1.6489,1.64865,1.6487,174700000.0
2009-10-09 00:15:00,1.64875,1.649,1.6487,1.64895,42400000.0
2009-10-09 00:20:00,1.64895,1.6492,1.6489,1.64895,84600000.0
2009-10-09 00:25:00,1.649,1.64915,1.6485,1.6486,169800000.0
2009-10-09 00:30:00,1.64865,1.64885,1.64865,1.6488,96000000.0
2009-10-09 00:35:00,1.64875,1.64915,1.64875,1.6489,156200000.0
2009-10-09 00:40:00,1.6489,1.6491,1.6489,1.6491,56700000.0
2009-10-09 00:45:00,1.64905,1.6495,1.6489,1.6495,158300000.0
2009-10-09 00:50:00,1.6495,1.6495,1.649,1.649,165600000.0
2009-10-09 00:55:00,1.64905,1.6494,1.649,1.6491,156300000.0
2009-10-09 01:00:00,1.64915,1.6498,1.64805,1.64935,769500000.0
2009-10-09 01:05:00,1.6493,1.6495,1.6488,1.6489,439500000.0
2009-10-09 01:10:00,1.649,1.6492,1.64845,1.6487,696100000.0
2009-10-09 01:15:00,1.64865,1.6494,1.64845,1.6493,413300000.0
2009-10-09 01:20:00,1.64925,1.64935,1.6487,1.64885,264300000.0
2009-10-09 01:25:00,1.64885,1.64925,1.64875,1.64875,241500000.0
2009-10-09 01:30:00,1.6488,1.6494,1.64875,1.64935,235800000.0
2009-10-09 01:35:00,1.64876,1.6494,1.64852,1.64915,224800000.0
2009-10-09 01:40:00,1.6491,1.64925,1.6488,1.6489,170700000.0
2009-10-09 01:45:00,1.6489,1.6492,1.64875,1.64905,274200000.0
2009-10-09 01:50:00,1.6491,1.64925,1.64885,1.64905,195400000.0
2009-10-09 01:55:00,1.64905,1.64955,1.6488,1.64895,306500000.0
2009-10-09 02:00:00,1.64895,1.6492,1.64845,1.64905,448100000.0
2009-10-09 02:05:00,1.64905,1.6495,1.64895,1.6494,448500000.0
2009-10-09 02:10:00,1.6494,1.64955,1.64915,1.64935,420600000.0
2009-10-09 02:15:00,1.6492,1.6495,1.6487,1.649,375000000.0
2009-10-09 02:20:00,1.64895,1.64925,1.64845,1.64855,340500000.0
2009-10-09 02:25:00,1.64855,1.64865,1.64815,1.64835,421600000.0
2009-10-09 02:30:00,1.6484,1.64895,1.64835,1.64885,396600000.0
2009-10-09 02:35:00,1.64885,1.6489,1.6482,1.64885,293900000.0
2009-10-09 02:40:00,1.64885,1.6489,1.64775,1.64775,417300000.0
2009-10-09 02:45:00,1.6478,1.6485,1.64775,1.6483,336500000.0
2009-10-09 02:50:00,1.6484,1.6487,1.64825,1.64845,208600000.0
2009-10-09 02:55:00,1.64855,1.64915,1.6483,1.6489,396300000.0
2009-10-09 03:00:00,1.6489,1.6494,1.6489,1.64895,233000000.0
2009-10-09 03:05:00,1.64895,1.64915,1.6488,1.64895,199600000.0
2009-10-09 03:10:00,1.64905,1.64925,1.6488,1.6489,283800000.0
2009-10-09 03:15:00,1.6489,1.64955,1.64875,1.64955,443400000.0
2009-10-09 03:20:00,1.64965,1.64975,1.6492,1.64925,268100000.0
2009-10-09 03:25:00,1.6492,1.64975,1.64905,1.64965,360800000.0
2009-10-09 03:30:00,1.6496,1.64995,1.64925,1.6499,758300000.0
2009-10-09 03:35:00,1.6498,1.6501,1.6493,1.6495,688600000.0
2009-10-09 03:40:00,1.64945,1.6503,1.64915,1.6501,919200000.0
2009-10-09 03:45:00,1.6501,1.65085,1.65,1.6508,862900000.0
2009-10-09 03:50:00,1.65075,1.65095,1.65005,1.6505,747800000.0
2009-10-09 03:55:00,1.65055,1.6513,1.65015,1.65075,561700000.0
2009-10-09 04:00:00,1.6508,1.65115,1.65065,1.6508,330700000.0
2009-10-09 04:05:00,1.6508,1.65125,1.6507,1.65105,514000000.0
2009-10-09 04:10:00,1.651,1.65115,1.65075,1.6509,460800000.0
2009-10-09 04:15:00,1.65075,1.6511,1.6507,1.6509,179500000.0
2009-10-09 04:20:00,1.65095,1.65155,1.65085,1.65135,254300000.0
2009-10-09 04:25:00,1.6513,1.65185,1.651,1.6517,431100000.0
2009-10-09 04:30:00,1.6517,1.65195,1.65125,1.6513,335300000.0
2009-10-09 04:35:00,1.6513,1.6519,1.6513,1.65145,452400000.0
2009-10-09 04:40:00,1.6515,1.6526,1.65135,1.65255,670000000.0
2009-10-09 04:45:00,1.65255,1.65295,1.652,1.6528,703600000.0
2009-10-09 04:50:00,1.65275,1.6531,1.6522,1.65275,689200000.0
2009-10-09 04:55:00,1.6528,1.65315,1.6524,1.65265,600200000.0
2009-10-09 05:00:00,1.6528,1.65295,1.6514,1.65175,580500000.0
2009-10-09 05:05:00,1.65175,1.6518,1.65095,1.6517,297400000.0
2009-10-09 05:10:00,1.6518,1.6523,1.6515,1.6516,301000000.0
2009-10-09 05:15:00,1.6516,1.65225,1.6512,1.6512,635900000.0
2009-10-09 05:20:00,1.6512,1.6522,1.6512,1.652,491200000.0
2009-10-09 05:25:00,1.65195,1.652,1.6516,1.6517,275000000.0
2009-10-09 05:30:00,1.65205,1.65205,1.6513,1.65155,249400000.0
2009-10-09 05:35:00,1.6515,1.6517,1.65145,1.6515,150900000.0
2009-10-09 05:40:00,1.6516,1.652,1.6515,1.6515,280700000.0
2009-10-09 05:45:00,1.65145,1.65175,1.6513,1.6516,233900000.0
2009-10-09 05:50:00,1.6516,1.6518,1.65115,1.6517,389000000.0
2009-10-09 05:55:00,1.6519,1.6521,1.65155,1.6517,364900000.0
2009-10-09 06:00:00,1.6515,1.6521,1.65145,1.6517,397700000.0
2009-10-09 06:05:00,1.65175,1.65215,1.6515,1.652,279900000.0
2009-10-09 06:10:00,1.65195,1.6527,1.65165,1.65245,494200000.0
2009-10-09 06:15:00,1.6525,1.6529,1.65225,1.6525,349100000.0
2009-10-09 06:20:00,1.6525,1.65255,1.65175,1.652,494600000.0
2009-10-09 06:25:00,1.6521,1.6522,1.6518,1.652,393400000.0
2009-10-09 06:30:00,1.6521,1.6521,1.65115,1.65125,334400000.0
2009-10-09 06:35:00,1.6513,1.6514,1.6508,1.65125,241500000.0
2009-10-09 06:40:00,1.65125,1.65155,1.65115,1.65145,182500000.0
2009-10-09 06:45:00,1.65135,1.65155,1.65115,1.65115,233100000.0
2009-10-09 06:50:00,1.65125,1.6515,1.6511,1.6512,275200000.0
2009-10-09 06:55:00,1.65115,1.65175,1.6508,1.65085,351900000.0
2009-10-09 07:00:00,1.65095,1.65135,1.6505,1.65115,324600000.0
2009-10-09 07:05:00,1.65115,1.6521,1.65105,1.65195,490300000.0
2009-10-09 07:10:00,1.65195,1.65235,1.6515,1.65215,460600000.0
2009-10-09 07:15:00,1.65215,1.65255,1.65185,1.65225,451000000.0
2009-10-09 07:20:00,1.65225,1.65315,1.6522,1.6525,571400000.0
2009-10-09 07:25:00,1.65275,1.6528,1.65135,1.65155,460100000.0
2009-10-09 07:30:00,1.65155,1.65205,1.6514,1.6518,397000000.0
2009-10-09 07:35:00,1.6519,1.6522,1.6516,1.6519,656000000.0
2009-10-09 07:40:00,1.6518,1.65255,1.65175,1.6521,514700000.0
2009-10-09 07:45:00,1.6521,1.6521,1.6515,1.6517,332800000.0
2009-10-09 07:50:00,1.6517,1.65215,1.65155,1.65165,466600000.0
2009-10-09 07:55:00,1.65155,1.6521,1.65105,1.6518,738700000.0
2009-10-09 08:00:00,1.65175,1.65205,1.65,1.65025,644700000.0
2009-10-09 08:05:00,1.65025,1.65055,1.6494,1.65005,1043800000.0
2009-10-09 08:10:00,1.65005,1.652,1.65,1.65175,955700000.0
2009-10-09 08:15:00,1.65175,1.6519,1.6514,1.65165,660600000.0
2009-10-09 08:20:00,1.65165,1.65165,1.6508,1.6511,464400000.0
2009-10-09 08:25:00,1.6511,1.65135,1.65015,1.65035,682800000.0
2009-10-09 08:30:00,1.6504,1.6508,1.65,1.6508,995300000.0
2009-10-09 08:35:00,1.6508,1.6509,1.64985,1.64995,1082100000.0
2009-10-09 08:40:00,1.64995,1.6507,1.64985,1.6507,1299100000.0
2009-10-09 08:45:00,1.65075,1.65145,1.65055,1.6514,1044100000.0
2009-10-09 08:50:00,1.6514,1.65235,1.65125,1.6517,1340200000.0
2009-10-09 08:55:00,1.65175,1.65175,1.65095,1.6515,1001400000.0
2009-10-09 09:00:00,1.6515,1.65185,1.6511,1.65155,1121400000.0
2009-10-09 09:05:00,1.65155,1.6516,1.65065,1.65085,1276800000.0
2009-10-09 09:10:00,1.6509,1.65105,1.6497,1.6501,821000000.0
2009-10-09 09:15:00,1.6501,1.65055,1.64925,1.65055,1139600000.0
2009-10-09 09:20:00,1.6505,1.6506,1.65,1.65015,1216400000.0
2009-10-09 09:25:00,1.65015,1.65035,1.64935,1.6495,979500000.0
2009-10-09 09:30:00,1.6496,1.6499,1.64895,1.64915,1425500000.0
2009-10-09 09:35:00,1.6491,1.64955,1.64895,1.649,1407500000.0
2009-10-09 09:40:00,1.649,1.6493,1.64845,1.6485,1309100000.0
2009-10-09 09:45:00,1.6485,1.64855,1.64805,1.6484,1328000000.0
2009-10-09 09:50:00,1.64835,1.64895,1.6482,1.6485,1171400000.0
2009-10-09 09:55:00,1.6485,1.6495,1.6485,1.6491,1525900000.0
2009-10-09 10:00:00,1.6491,1.6494,1.64895,1.649,1349400000.0
2009-10-09 10:05:00,1.649,1.64905,1.6481,1.64825,1386400000.0
2009-10-09 10:10:00,1.64825,1.64855,1.64805,1.64825,1192200000.0
2009-10-09 10:15:00,1.64825,1.64905,1.64785,1.6488,1135300000.0
2009-10-09 10:20:00,1.6488,1.649,1.64835,1.6485,1414800000.0
2009-10-09 10:25:00,1.6485,1.6495,1.64775,1.64815,1281400000.0
2009-10-09 10:30:00,1.64825,1.65105,1.6477,1.64795,1588300000.0
2009-10-09 10:35:00,1.648,1.64805,1.6472,1.6474,1316000000.0
2009-10-09 10:40:00,1.6474,1.6476,1.6463,1.64695,1458900000.0
2009-10-09 10:45:00,1.64695,1.6472,1.6458,1.6461,1704600000.0
2009-10-09 10:50:00,1.6461,1.6461,1.6451,1.64545,1549500000.0
2009-10-09 10:55:00,1.6455,1.6465,1.645,1.6451,1495600000.0
2009-10-09 11:00:00,1.64505,1.64585,1.6449,1.6452,1098100000.0
2009-10-09 11:05:00,1.6452,1.64525,1.6435,1.64395,1149500000.0
2009-10-09 11:10:00,1.64395,1.6446,1.6439,1.64415,921400000.0
2009-10-09 11:15:00,1.64415,1.64445,1.6435,1.64435,1136500000.0
2009-10-09 11:20:00,1.64435,1.6447,1.64345,1.6437,1623300000.0
2009-10-09 11:25:00,1.6437,1.6444,1.6435,1.6437,1532100000.0
2009-10-09 11:30:00,1.6437,1.64395,1.64325,1.64365,1319800000.0
2009-10-09 11:35:00,1.6436,1.644,1.6436,1.6439,853900000.0
2009-10-09 11:40:00,1.6439,1.6439,1.6425,1.643,1810400000.0
2009-10-09 11:45:00,1.643,1.644,1.64295,1.64385,1591400000.0
2009-10-09 11:50:00,1.64375,1.6442,1.6435,1.644,1045700000.0
2009-10-09 11:55:00,1.644,1.64425,1.64365,1.6441,966400000.0
2009-10-09 12:00:00,1.64415,1.64485,1.64395,1.64435,1408300000.0
2009-10-09 12:05:00,1.6444,1.6447,1.6436,1.6439,909100000.0
2009-10-09 12:10:00,1.64385,1.6454,1.6437,1.64455,1248900000.0
2009-10-09 12:15:00,1.6446,1.6454,1.64445,1.645,1475200000.0
2009-10-09 12:20:00,1.645,1.64675,1.64495,1.64665,1309300000.0
2009-10-09 12:25:00,1.64665,1.6471,1.6461,1.64645,1118900000.0
2009-10-09 12:30:00,1.64645,1.64665,1.64555,1.64585,1044100000.0
2009-10-09 12:35:00,1.64585,1.64645,1.64575,1.64605,786100000.0
2009-10-09 12:40:00,1.64605,1.64605,1.64545,1.64555,877400000.0
2009-10-09 12:45:00,1.6455,1.6465,1.6455,1.6462,1187200000.0
2009-10-09 12:50:00,1.64615,1.64645,1.64575,1.64625,834000000.0
2009-10-09 12:55:00,1.64645,1.647,1.6459,1.6462,1165800000.0
2009-10-09 13:00:00,1.6462,1.6467,1.64545,1.6462,1345300000.0
2009-10-09 13:05:00,1.64625,1.64645,1.6457,1.646,1089700000.0
2009-10-09 13:10:00,1.64595,1.6468,1.64575,1.64575,756900000.0
2009-10-09 13:15:00,1.6458,1.64625,1.6455,1.6462,761100000.0
2009-10-09 13:20:00,1.6462,1.6462,1.64515,1.6457,684700000.0
2009-10-09 13:25:00,1.6457,1.64595,1.6452,1.64545,809800000.0
2009-10-09 13:30:00,1.6455,1.6457,1.64455,1.6447,894800000.0
2009-10-09 13:35:00,1.6447,1.64485,1.64395,1.64435,653400000.0
2009-10-09 13:40:00,1.64445,1.6449,1.64425,1.6448,666100000.0
2009-10-09 13:45:00,1.6448,1.6453,1.64465,1.64465,685000000.0
2009-10-09 13:50:00,1.64465,1.6448,1.64415,1.6447,629700000.0
2009-10-09 13:55:00,1.6447,1.64545,1.64445,1.6454,584900000.0
2009-10-09 14:00:00,1.6454,1.6454,1.6444,1.6446,1108300000.0
2009-10-09 14:05:00,1.64465,1.64485,1.6442,1.6442,1181500000.0
2009-10-09 14:10:00,1.64415,1.6457,1.64385,1.64555,1705600000.0
2009-10-09 14:15:00,1.6455,1.6457,1.64435,1.6444,1580100000.0
2009-10-09 14:20:00,1.6444,1.64485,1.64415,1.6443,967700000.0
2009-10-09 14:25:00,1.64425,1.64465,1.644,1.64425,1103000000.0
2009-10-09 14:30:00,1.64425,1.64495,1.6441,1.64475,855000000.0
2009-10-09 14:35:00,1.64475,1.64535,1.64445,1.64495,1037700000.0
2009-10-09 14:40:00,1.645,1.6452,1.64445,1.6446,1494200000.0
2009-10-09 14:45:00,1.64455,1.64485,1.64425,1.64445,1303500000.0
2009-10-09 14:50:00,1.6444,1.6448,1.644,1.6443,1177500000.0
2009-10-09 14:55:00,1.6443,1.6453,1.64405,1.6447,1467300000.0
2009-10-09 15:00:00,1.6447,1.6459,1.64445,1.6455,1200300000.0
2009-10-09 15:05:00,1.6455,1.6467,1.64515,1.64655,1194300000.0
2009-10-09 15:10:00,1.6465,1.6465,1.645,1.6451,1513500000.0
2009-10-09 15:15:00,1.6451,1.64555,1.6448,1.6449,1430300000.0
2009-10-09 15:20:00,1.64485,1.64495,1.6443,1.6443,1638900000.0
2009-10-09 15:25:00,1.6443,1.64455,1.6439,1.64435,1312000000.0
2009-10-09 15:30:00,1.6444,1.64455,1.6427,1.64325,1723600000.0
2009-10-09 15:35:00,1.64325,1.6436,1.64255,1.6427,1549600000.0
2009-10-09 15:40:00,1.6427,1.64295,1.6423,1.6426,1400100000.0
2009-10-09 15:45:00,1.6426,1.6431,1.64225,1.6423,1321500000.0
2009-10-09 15:50:00,1.6423,1.64335,1.642,1.64335,1582500000.0
2009-10-09 15:55:00,1.64335,1.64355,1.64155,1.6416,1130100000.0
2009-10-09 16:00:00,1.64145,1.6418,1.64075,1.6411,1240300000.0
2009-10-09 16:05:00,1.64105,1.64145,1.6397,1.64,1457600000.0
2009-10-09 16:10:00,1.64,1.64005,1.63925,1.6396,1433600000.0
2009-10-09 16:15:00,1.63965,1.64005,1.6385,1.63855,1639900000.0
2009-10-09 16:20:00,1.6386,1.63885,1.63805,1.6384,990200000.0
2009-10-09 16:25:00,1.6384,1.6386,1.6377,1.63845,911500000.0
2009-10-09 16:30:00,1.63845,1.63885,1.638,1.63865,1053500000.0
2009-10-09 16:35:00,1.63875,1.63965,1.63855,1.63875,1076300000.0
2009-10-09 16:40:00,1.63875,1.63905,1.63825,1.63865,904300000.0
2009-10-09 16:45:00,1.6387,1.63965,1.63855,1.63945,882700000.0
2009-10-09 16:50:00,1.63945,1.63985,1.6392,1.63925,911700000.0
2009-10-09 16:55:00,1.6393,1.63965,1.63835,1.63865,1357200000.0
2009-10-09 17:00:00,1.63865,1.6396,1.63855,1.6387,1293300000.0
2009-10-09 17:05:00,1.6387,1.6392,1.6384,1.63865,1226100000.0
2009-10-09 17:10:00,1.6386,1.6392,1.6385,1.639,1233900000.0
2009-10-09 17:15:00,1.63905,1.63925,1.6385,1.6387,1150600000.0
2009-10-09 17:20:00,1.6387,1.63875,1.63755,1.6377,1178200000.0
2009-10-09 17:25:00,1.6377,1.63815,1.6375,1.63815,1185700000.0
2009-10-09 17:30:00,1.63825,1.63855,1.63755,1.6379,1060100000.0
2009-10-09 17:35:00,1.6379,1.63855,1.6376,1.6379,1296700000.0
2009-10-09 17:40:00,1.6379,1.63935,1.63775,1.6391,1111700000.0
2009-10-09 17:45:00,1.63915,1.63965,1.6389,1.63945,1083300000.0
2009-10-09 17:50:00,1.6396,1.6396,1.6387,1.63935,1064800000.0
2009-10-09 17:55:00,1.63935,1.6401,1.63915,1.6397,1243500000.0
2009-10-09 18:00:00,1.6397,1.64035,1.63895,1.6402,1235100000.0
2009-10-09 18:05:00,1.6402,1.644,1.64,1.64305,2028900000.0
2009-10-09 18:10:00,1.64305,1.64425,1.6429,1.6431,1841300000.0
2009-10-09 18:15:00,1.6432,1.6434,1.64255,1.6428,1696900000.0
2009-10-09 18:20:00,1.6428,1.64305,1.64225,1.64285,1400400000.0
2009-10-09 18:25:00,1.6428,1.6433,1.64265,1.64285,1061700000.0
2009-10-09 18:30:00,1.6429,1.64345,1.64145,1.64165,1571200000.0
2009-10-09 18:35:00,1.6417,1.6421,1.6413,1.64135,801800000.0
2009-10-09 18:40:00,1.64135,1.6415,1.64085,1.6414,717700000.0
2009-10-09 18:45:00,1.6414,1.6416,1.6405,1.6407,806100000.0
2009-10-09 18:50:00,1.6407,1.64075,1.63935,1.64055,1449500000.0
2009-10-09 18:55:00,1.6406,1.64075,1.6382,1.6382,933400000.0
2009-10-09 19:00:00,1.6382,1.639,1.63765,1.6383,1212200000.0
2009-10-09 19:05:00,1.6383,1.6384,1.63785,1.63805,982800000.0
2009-10-09 19:10:00,1.63805,1.63895,1.638,1.6387,930400000.0
2009-10-09 19:15:00,1.63865,1.63885,1.6377,1.638,829100000.0
2009-10-09 19:20:00,1.638,1.63835,1.638,1.63825,692200000.0
2009-10-09 19:25:00,1.63825,1.6384,1.6381,1.6384,589300000.0
2009-10-09 19:30:00,1.6384,1.6387,1.63765,1.6379,867100000.0
2009-10-09 19:35:00,1.6379,1.638,1.63735,1.6376,1047300000.0
2009-10-09 19:40:00,1.6376,1.63765,1.63715,1.63765,996300000.0
2009-10-09 19:45:00,1.63765,1.63765,1.63715,1.6376,507600000.0
2009-10-09 19:50:00,1.63765,1.6384,1.63765,1.63825,1411400000.0
2009-10-09 19:55:00,1.6382,1.63835,1.6378,1.6383,1263100000.0
2009-10-09 20:00:00,1.63825,1.63875,1.6382,1.63855,895900000.0
2009-10-09 20:05:00,1.63855,1.63875,1.6377,1.63785,1034300000.0
2009-10-09 20:10:00,1.6378,1.6379,1.6368,1.6369,986700000.0
2009-10-09 20:15:00,1.6369,1.6376,1.63685,1.6375,836500000.0
2009-10-09 20:20:00,1.6375,1.63755,1.63685,1.6373,870600000.0
2009-10-09 20:25:00,1.6373,1.63735,1.63675,1.63695,464400000.0
2009-10-09 20:30:00,1.63695,1.63695,1.63595,1.6364,834700000.0
2009-10-09 20:35:00,1.6364,1.63665,1.63605,1.6362,932500000.0
2009-10-09 20:40:00,1.6362,1.6363,1.63525,1.63525,1180900000.0
2009-10-09 20:45:00,1.63525,1.63545,1.6344,1.6347,990000000.0
2009-10-09 20:50:00,1.6347,1.63485,1.63455,1.63475,922300000.0
2009-10-09 20:55:00,1.63475,1.63515,1.63405,1.63465,715600000.0
2009-10-09 21:00:00,1.63465,1.63495,1.6342,1.63475,655700000.0
2009-10-09 21:05:00,1.63475,1.63515,1.6342,1.6343,628000000.0
2009-10-09 21:10:00,1.6343,1.63495,1.63425,1.63465,251900000.0
2009-10-09 21:15:00,1.63465,1.635,1.6345,1.6349,487500000.0
2009-10-09 21:20:00,1.63485,1.6349,1.6346,1.63475,307900000.0
2009-10-09 21:25:00,1.6347,1.6348,1.634,1.6341,202800000.0
2009-10-09 21:30:00,1.63415,1.6352,1.634,1.6352,211000000.0
2009-10-09 21:35:00,1.6352,1.6355,1.63485,1.63535,421000000.0
2009-10-09 21:40:00,1.63535,1.6358,1.6352,1.6357,341000000.0
2009-10-09 21:45:00,1.6357,1.63635,1.63565,1.63605,342000000.0
2009-10-09 21:50:00,1.63605,1.63635,1.63585,1.63625,343000000.0
2009-10-09 21:55:00,1.63625,1.63655,1.63595,1.636,240200000.0
2009-10-09 22:00:00,1.636,1.636,1.63505,1.63515,297000000.0
2009-10-09 22:05:00,1.6349,1.63515,1.63455,1.6351,416800000.0
2009-10-09 22:10:00,1.6352,1.6352,1.63425,1.6345,269400000.0
2009-10-09 22:15:00,1.63445,1.63455,1.63365,1.63365,441800000.0
2009-10-09 22:20:00,1.63365,1.634,1.63355,1.63385,348100000.0
2009-10-09 22:25:00,1.63385,1.63425,1.63385,1.63405,141300000.0
2009-10-09 22:30:00,1.634,1.6342,1.63365,1.63365,338100000.0
2009-10-09 22:35:00,1.63365,1.63375,1.63245,1.63345,229800000.0
2009-10-09 22:40:00,1.6335,1.6338,1.63335,1.63345,350900000.0
2009-10-09 22:45:00,1.63345,1.6335,1.63275,1.6328,312400000.0
2009-10-09 22:50:00,1.63285,1.6345,1.63265,1.63425,265500000.0
2009-10-09 22:55:00,1.63415,1.63425,1.6336,1.6338,160300000.0
2009-10-11 23:00:00,1.63285,1.6333,1.63274,1.6328,280700000.0
2009-10-11 23:05:00,1.63315,1.63355,1.63155,1.63355,48700000.0
2009-10-11 23:10:00,1.63355,1.63355,1.6309,1.63315,206200000.0
2009-10-11 23:15:00,1.6331,1.63335,1.63254,1.63325,52600000.0
2009-10-11 23:20:00,1.63262,1.63325,1.63246,1.6328,415900000.0
2009-10-11 23:25:00,1.63285,1.63385,1.63285,1.63358,222000000.0
2009-10-11 23:30:00,1.63355,1.63455,1.6334,1.6345,197500000.0
2009-10-11 23:35:00,1.63445,1.6355,1.63445,1.6351,162500000.0
2009-10-11 23:40:00,1.6351,1.63545,1.635,1.63545,49200000.0
2009-10-11 23:45:00,1.63508,1.63545,1.63425,1.6349,168600000.0
2009-10-11 23:50:00,1.6349,1.63535,1.63355,1.63505,225000000.0
2009-10-11 23:55:00,1.63495,1.6357,1.63465,1.63545,257400000.0
2009-10-12 00:00:00,1.63555,1.6358,1.63515,1.6357,291200000.0
2009-10-12 00:05:00,1.63565,1.63585,1.63485,1.6349,344600000.0
2009-10-12 00:10:00,1.6348,1.6351,1.6342,1.6346,217700000.0
2009-10-12 00:15:00,1.63465,1.63475,1.6342,1.63435,165200000.0
2009-10-12 00:20:00,1.63435,1.6352,1.63425,1.635,222100000.0
2009-10-12 00:25:00,1.635,1.6359,1.63495,1.63535,125600000.0
2009-10-12 00:30:00,1.63535,1.63545,1.6352,1.6353,120000000.0
2009-10-12 00:35:00,1.6353,1.63585,1.63495,1.6353,257000000.0
2009-10-12 00:40:00,1.63525,1.63555,1.63485,1.63485,155000000.0
2009-10-12 00:45:00,1.63485,1.63535,1.6348,1.63515,126000000.0
2009-10-12 00:50:00,1.63515,1.63525,1.6345,1.6351,225100000.0
2009-10-12 00:55:00,1.6351,1.63515,1.6347,1.6348,240000000.0
2009-10-12 01:00:00,1.6347,1.6351,1.6346,1.63475,219500000.0
2009-10-12 01:05:00,1.63465,1.63495,1.63425,1.6344,215100000.0
2009-10-12 01:10:00,1.6343,1.6349,1.63415,1.63455,437700000.0
2009-10-12 01:15:00,1.63455,1.6348,1.63435,1.63435,134200000.0
2009-10-12 01:20:00,1.6343,1.6344,1.6341,1.63435,140300000.0
2009-10-12 01:25:00,1.63435,1.6344,1.6341,1.63425,206900000.0
2009-10-12 01:30:00,1.63425,1.6343,1.63405,1.6342,159000000.0
2009-10-12 01:35:00,1.6342,1.6345,1.63405,1.63425,229300000.0
2009-10-12 01:40:00,1.63425,1.6345,1.63425,1.6345,208500000.0
2009-10-12 01:45:00,1.63445,1.6351,1.63435,1.63505,146900000.0
2009-10-12 01:50:00,1.63495,1.6354,1.63475,1.6353,67600000.0
2009-10-12 01:55:00,1.63535,1.63565,1.635,1.63535,221400000.0
2009-10-12 02:00:00,1.63545,1.6358,1.6353,1.6354,648400000.0
2009-10-12 02:05:00,1.63545,1.6357,1.63475,1.63475,420800000.0
2009-10-12 02:10:00,1.63475,1.6353,1.6341,1.63515,553000000.0
2009-10-12 02:15:00,1.63505,1.63525,1.63445,1.63515,515300000.0
2009-10-12 02:20:00,1.63505,1.63535,1.63465,1.635,674100000.0
2009-10-12 02:25:00,1.635,1.6351,1.63465,1.63465,478200000.0
2009-10-12 02:30:00,1.6347,1.6348,1.63445,1.63455,352400000.0
2009-10-12 02:35:00,1.63455,1.6364,1.6344,1.6363,448200000.0
2009-10-12 02:40:00,1.6363,1.6365,1.6349,1.6355,477200000.0
2009-10-12 02:45:00,1.63545,1.6356,1.63495,1.63505,425600000.0
2009-10-12 02:50:00,1.635,1.6353,1.63485,1.63505,364000000.0
2009-10-12 02:55:00,1.63505,1.63535,1.63495,1.6352,291100000.0
2009-10-12 03:00:00,1.63515,1.6366,1.6349,1.6357,534700000.0
2009-10-12 03:05:00,1.63565,1.63595,1.63485,1.63505,446800000.0
2009-10-12 03:10:00,1.63505,1.6353,1.6346,1.6349,358300000.0
2009-10-12 03:15:00,1.63495,1.63615,1.63475,1.63585,372300000.0
2009-10-12 03:20:00,1.63585,1.63635,1.6358,1.6358,519800000.0
2009-10-12 03:25:00,1.6358,1.63615,1.63545,1.6359,358000000.0
2009-10-12 03:30:00,1.6359,1.63645,1.63565,1.6358,494400000.0
2009-10-12 03:35:00,1.6358,1.6359,1.6355,1.63575,292800000.0
2009-10-12 03:40:00,1.6358,1.636,1.63565,1.63595,393200000.0
2009-10-12 03:45:00,1.6359,1.6359,1.63535,1.6354,463900000.0
2009-10-12 03:50:00,1.6354,1.63555,1.6351,1.63515,330000000.0
2009-10-12 03:55:00,1.63515,1.6353,1.6344,1.63455,329400000.0
2009-10-12 04:00:00,1.63455,1.63495,1.6342,1.6343,363600000.0
2009-10-12 04:05:00,1.6343,1.63445,1.6342,1.6344,208300000.0
2009-10-12 04:10:00,1.6344,1.63475,1.6342,1.63445,326900000.0
2009-10-12 04:15:00,1.6344,1.6346,1.63425,1.6343,211600000.0
2009-10-12 04:20:00,1.63435,1.63445,1.634,1.6341,232700000.0
2009-10-12 04:25:00,1.6341,1.6352,1.63395,1.6351,398100000.0
2009-10-12 04:30:00,1.6351,1.6351,1.6345,1.6349,321100000.0
2009-10-12 04:35:00,1.6349,1.6349,1.6344,1.6349,183700000.0
2009-10-12 04:40:00,1.6349,1.63545,1.63455,1.63465,419700000.0
2009-10-12 04:45:00,1.63465,1.6355,1.63445,1.6353,431100000.0
2009-10-12 04:50:00,1.63525,1.63555,1.63505,1.6355,504500000.0
2009-10-12 04:55:00,1.63545,1.63615,1.63535,1.6355,587500000.0
2009-10-12 05:00:00,1.6355,1.63595,1.6353,1.63565,225800000.0
2009-10-12 05:05:00,1.6355,1.63585,1.6354,1.6358,110300000.0
2009-10-12 05:10:00,1.63565,1.6359,1.63535,1.63545,266700000.0
2009-10-12 05:15:00,1.63545,1.63555,1.6352,1.6354,282500000.0
2009-10-12 05:20:00,1.63535,1.63615,1.63535,1.63615,312100000.0
2009-10-12 05:25:00,1.6361,1.63635,1.6359,1.63595,262500000.0
2009-10-12 05:30:00,1.63595,1.636,1.63555,1.63575,254100000.0
2009-10-12 05:35:00,1.63585,1.63595,1.6356,1.63575,207500000.0
2009-10-12 05:40:00,1.63575,1.63595,1.63545,1.63545,204700000.0
2009-10-12 05:45:00,1.63545,1.6358,1.6354,1.63555,170100000.0
2009-10-12 05:50:00,1.63555,1.63565,1.6353,1.63535,310200000.0
2009-10-12 05:55:00,1.63535,1.6358,1.63535,1.6357,182300000.0
2009-10-12 06:00:00,1.6357,1.63575,1.6355,1.6356,131400000.0
2009-10-12 06:05:00,1.6356,1.63565,1.63555,1.63565,109700000.0
2009-10-12 06:10:00,1.63565,1.63625,1.63565,1.63615,186200000.0
2009-10-12 06:15:00,1.63615,1.6362,1.6358,1.6361,305400000.0
2009-10-12 06:20:00,1.6361,1.6362,1.6356,1.63575,211600000.0
2009-10-12 06:25:00,1.63565,1.63625,1.63565,1.63615,102280000.0
2009-10-12 06:30:00,1.6362,1.6367,1.63615,1.63625,184600000.0
2009-10-12 06:35:00,1.63625,1.6366,1.63625,1.63645,168600000.0
2009-10-12 06:40:00,1.63645,1.63665,1.63615,1.63645,223100000.0
2009-10-12 06:45:00,1.6364,1.637,1.63635,1.6368,179900000.0
2009-10-12 06:50:00,1.63695,1.63695,1.63695,1.63695,101500000.0
2009-10-12 06:55:00,1.63695,1.63715,1.63695,1.63705,173700000.0
2009-10-12 07:00:00,1.637,1.63705,1.6366,1.6368,115300000.0
2009-10-12 07:05:00,1.63685,1.63685,1.63655,1.63655,80200000.0
2009-10-12 07:10:00,1.63665,1.63675,1.63615,1.6365,194000000.0
2009-10-12 07:15:00,1.6365,1.63715,1.63645,1.63695,261900000.0
2009-10-12 07:20:00,1.637,1.63845,1.63685,1.6379,538800000.0
2009-10-12 07:25:00,1.6379,1.63795,1.63745,1.6378,215000000.0
2009-10-12 07:30:00,1.6378,1.6379,1.63705,1.6373,301300000.0
2009-10-12 07:35:00,1.6373,1.63755,1.63705,1.63735,186400000.0
2009-10-12 07:40:00,1.6373,1.63775,1.63715,1.6375,265600000.0
2009-10-12 07:45:00,1.63755,1.6378,1.637,1.637,350700000.0
2009-10-12 07:50:00,1.637,1.63725,1.63635,1.63635,293100000.0
2009-10-12 07:55:00,1.63645,1.6367,1.63575,1.6361,451600000.0
2009-10-12 08:00:00,1.6361,1.6364,1.6357,1.63605,298400000.0
2009-10-12 08:05:00,1.63605,1.63655,1.63395,1.63425,729800000.0
2009-10-12 08:10:00,1.63435,1.6354,1.6342,1.63445,465600000.0
2009-10-12 08:15:00,1.63445,1.63515,1.6342,1.6349,610600000.0
2009-10-12 08:20:00,1.63495,1.6352,1.63455,1.6346,541100000.0
2009-10-12 08:25:00,1.6346,1.6349,1.63395,1.6349,393700000.0
2009-10-12 08:30:00,1.635,1.6353,1.63395,1.6347,1029200000.0
2009-10-12 08:35:00,1.63465,1.6352,1.6342,1.63475,895900000.0
2009-10-12 08:40:00,1.6349,1.6349,1.6343,1.63435,844300000.0
2009-10-12 08:45:00,1.6343,1.63505,1.63425,1.63445,1457100000.0
2009-10-12 08:50:00,1.63455,1.63455,1.63385,1.63415,1094300000.0
2009-10-12 08:55:00,1.63415,1.63505,1.634,1.63425,1333800000.0
2009-10-12 09:00:00,1.63435,1.6346,1.6336,1.634,1458900000.0
2009-10-12 09:05:00,1.63405,1.6341,1.6327,1.6332,1578200000.0
2009-10-12 09:10:00,1.6332,1.63375,1.6317,1.632,1013200000.0
2009-10-12 09:15:00,1.63195,1.6323,1.6298,1.63015,1476900000.0
2009-10-12 09:20:00,1.6302,1.63025,1.62805,1.62915,1357400000.0
2009-10-12 09:25:00,1.6291,1.6294,1.6281,1.62855,1473000000.0
2009-10-12 09:30:00,1.62855,1.62955,1.6285,1.62925,1186300000.0
2009-10-12 09:35:00,1.6292,1.62965,1.6289,1.62935,1551700000.0
2009-10-12 09:40:00,1.62935,1.6306,1.6292,1.63045,1166900000.0
2009-10-12 09:45:00,1.63045,1.63085,1.63015,1.6303,1309000000.0
2009-10-12 09:50:00,1.63035,1.63055,1.62975,1.62975,650500000.0
2009-10-12 09:55:00,1.6297,1.63,1.6293,1.6294,516600000.0
2009-10-12 10:00:00,1.6294,1.62975,1.62915,1.6292,950400000.0
2009-10-12 10:05:00,1.62915,1.63,1.62895,1.6298,1205100000.0
2009-10-12 10:10:00,1.6298,1.63005,1.62915,1.6293,1262000000.0
2009-10-12 10:15:00,1.6293,1.62945,1.6286,1.62895,1145000000.0
2009-10-12 10:20:00,1.62895,1.62955,1.6287,1.6292,1010100000.0
2009-10-12 10:25:00,1.6292,1.62955,1.6289,1.62915,983700000.0
2009-10-12 10:30:00,1.62915,1.62965,1.62895,1.62955,942700000.0
2009-10-12 10:35:00,1.62955,1.62955,1.62845,1.62845,918300000.0
2009-10-12 10:40:00,1.62845,1.629,1.62825,1.62875,1191700000.0
2009-10-12 10:45:00,1.62875,1.6289,1.62725,1.6274,773300000.0
2009-10-12 10:50:00,1.6274,1.6287,1.62725,1.62855,1167800000.0
2009-10-12 10:55:00,1.62855,1.62875,1.6278,1.6284,1143600000.0
2009-10-12 11:00:00,1.6285,1.62895,1.6277,1.62785,1231600000.0
2009-10-12 11:05:00,1.62785,1.62795,1.62735,1.6277,1021500000.0
2009-10-12 11:10:00,1.6277,1.62805,1.62755,1.6277,898700000.0
2009-10-12 11:15:00,1.6277,1.62895,1.62755,1.62855,1052400000.0
2009-10-12 11:20:00,1.6285,1.62875,1.62815,1.62845,941700000.0
2009-10-12 11:25:00,1.62845,1.6285,1.62685,1.62735,1105400000.0
2009-10-12 11:30:00,1.6274,1.62745,1.6265,1.62705,921500000.0
2009-10-12 11:35:00,1.62705,1.62745,1.6259,1.62665,710300000.0
2009-10-12 11:40:00,1.62665,1.62675,1.6261,1.62665,621200000.0
2009-10-12 11:45:00,1.62665,1.62685,1.6263,1.6266,716400000.0
2009-10-12 11:50:00,1.62655,1.6268,1.62585,1.62585,635100000.0
2009-10-12 11:55:00,1.62595,1.62685,1.6258,1.62665,1135200000.0
2009-10-12 12:00:00,1.62665,1.62735,1.6241,1.6246,1311900000.0
2009-10-12 12:05:00,1.6246,1.625,1.62415,1.62445,1007600000.0
2009-10-12 12:10:00,1.62445,1.62475,1.624,1.6245,1050200000.0
2009-10-12 12:15:00,1.62445,1.6252,1.62425,1.6249,982300000.0
2009-10-12 12:20:00,1.6249,1.6251,1.62435,1.62465,1005300000.0
2009-10-12 12:25:00,1.62455,1.62465,1.6242,1.6244,803800000.0
2009-10-12 12:30:00,1.6244,1.6247,1.62335,1.62345,856800000.0
2009-10-12 12:35:00,1.62345,1.62415,1.6231,1.624,757300000.0
2009-10-12 12:40:00,1.62395,1.62425,1.62325,1.6242,534100000.0
2009-10-12 12:45:00,1.6242,1.62485,1.6242,1.62465,1135200000.0
2009-10-12 12:50:00,1.6246,1.62535,1.624,1.62405,937800000.0
2009-10-12 12:55:00,1.62405,1.62445,1.6238,1.6238,1116500000.0
2009-10-12 13:00:00,1.6238,1.62455,1.6237,1.6244,1019500000.0
2009-10-12 13:05:00,1.6244,1.62525,1.62435,1.6248,820300000.0
2009-10-12 13:10:00,1.6248,1.6249,1.624,1.62475,696400000.0
2009-10-12 13:15:00,1.62475,1.62555,1.62455,1.62495,959300000.0
2009-10-12 13:20:00,1.625,1.62505,1.6245,1.62475,434500000.0
2009-10-12 13:25:00,1.62475,1.62485,1.6243,1.62445,473300000.0
2009-10-12 13:30:00,1.62445,1.6246,1.62395,1.62445,533700000.0
2009-10-12 13:35:00,1.62445,1.6251,1.6243,1.6249,638300000.0
2009-10-12 13:40:00,1.6249,1.62635,1.62475,1.6258,1054700000.0
2009-10-12 13:45:00,1.6258,1.6269,1.6257,1.62655,1457700000.0
2009-10-12 13:50:00,1.62655,1.627,1.62595,1.62605,1193600000.0
2009-10-12 13:55:00,1.6261,1.62655,1.62585,1.6259,1282100000.0
2009-10-12 14:00:00,1.6259,1.6271,1.6259,1.62685,1535700000.0
2009-10-12 14:05:00,1.62685,1.627,1.62605,1.62645,967800000.0
2009-10-12 14:10:00,1.6264,1.62655,1.6257,1.62575,1015700000.0
2009-10-12 14:15:00,1.6258,1.6258,1.6252,1.6254,980200000.0
2009-10-12 14:20:00,1.62535,1.6257,1.62495,1.62555,763900000.0
2009-10-12 14:25:00,1.62555,1.62615,1.62515,1.6258,1201000000.0
2009-10-12 14:30:00,1.6258,1.62635,1.62565,1.62565,1025300000.0
2009-10-12 14:35:00,1.62565,1.6259,1.6254,1.6255,968800000.0
2009-10-12 14:40:00,1.62555,1.6259,1.62545,1.62585,1079700000.0
2009-10-12 14:45:00,1.62585,1.62595,1.62535,1.62565,794600000.0
2009-10-12 14:50:00,1.62565,1.6258,1.6253,1.6256,555600000.0
2009-10-12 14:55:00,1.6256,1.62615,1.6253,1.62605,1035100000.0
2009-10-12 15:00:00,1.62605,1.6268,1.6259,1.62635,1484700000.0
2009-10-12 15:05:00,1.62635,1.62675,1.6263,1.6264,797900000.0
2009-10-12 15:10:00,1.62645,1.6266,1.6261,1.6263,1444200000.0
2009-10-12 15:15:00,1.62625,1.62645,1.6258,1.62585,1001900000.0
2009-10-12 15:20:00,1.6259,1.6261,1.62495,1.62495,913600000.0
2009-10-12 15:25:00,1.62495,1.6253,1.624,1.62405,901100000.0
2009-10-12 15:30:00,1.624,1.6242,1.62305,1.62415,998600000.0
2009-10-12 15:35:00,1.62415,1.6254,1.6241,1.62475,1244800000.0
2009-10-12 15:40:00,1.6248,1.6252,1.624,1.62445,1079100000.0
2009-10-12 15:45:00,1.62435,1.6244,1.6229,1.623,1029300000.0
2009-10-12 15:50:00,1.623,1.6232,1.62185,1.6221,1068200000.0
2009-10-12 15:55:00,1.62205,1.6221,1.6204,1.6208,807000000.0
2009-10-12 16:00:00,1.6208,1.6212,1.62055,1.62105,905700000.0
2009-10-12 16:05:00,1.6211,1.6218,1.62085,1.62175,915700000.0
2009-10-12 16:10:00,1.62175,1.62185,1.62075,1.6208,1041500000.0
2009-10-12 16:15:00,1.62075,1.6208,1.61895,1.61935,1203600000.0
2009-10-12 16:20:00,1.6193,1.61945,1.61735,1.61735,768900000.0
2009-10-12 16:25:00,1.6173,1.6183,1.61715,1.61825,1132000000.0
2009-10-12 16:30:00,1.61825,1.6187,1.6178,1.6178,1147900000.0
2009-10-12 16:35:00,1.61775,1.618,1.617,1.6178,1317000000.0
2009-10-12 16:40:00,1.6178,1.6186,1.61775,1.6179,958100000.0
2009-10-12 16:45:00,1.6179,1.6179,1.61655,1.61655,849600000.0
2009-10-12 16:50:00,1.6166,1.6169,1.61655,1.6167,1209100000.0
2009-10-12 16:55:00,1.6167,1.61725,1.61655,1.6166,1254900000.0
2009-10-12 17:00:00,1.6166,1.6169,1.61605,1.6166,724900000.0
2009-10-12 17:05:00,1.6166,1.61745,1.6166,1.6174,831400000.0
2009-10-12 17:10:00,1.61745,1.6191,1.61745,1.61905,1147100000.0
2009-10-12 17:15:00,1.6191,1.6191,1.6182,1.6183,851800000.0
2009-10-12 17:20:00,1.6183,1.61855,1.6179,1.6181,709900000.0
2009-10-12 17:25:00,1.6182,1.61845,1.61785,1.61845,1080300000.0
2009-10-12 17:30:00,1.61845,1.6197,1.61845,1.6193,1142900000.0
2009-10-12 17:35:00,1.61935,1.61965,1.61855,1.61895,957300000.0
2009-10-12 17:40:00,1.6189,1.61935,1.6187,1.6192,1042700000.0
2009-10-12 17:45:00,1.6192,1.6201,1.61905,1.62005,754100000.0
2009-10-12 17:50:00,1.62005,1.6202,1.61865,1.6187,664600000.0
2009-10-12 17:55:00,1.6187,1.6189,1.6182,1.6183,1410500000.0
2009-10-12 18:00:00,1.61835,1.61885,1.618,1.61835,844100000.0
2009-10-12 18:05:00,1.61835,1.6187,1.61795,1.6185,1050900000.0
2009-10-12 18:10:00,1.6185,1.61905,1.6185,1.619,1394600000.0
2009-10-12 18:15:00,1.619,1.61925,1.61875,1.6188,1146500000.0
2009-10-12 18:20:00,1.61885,1.62005,1.6188,1.6199,799900000.0
2009-10-12 18:25:00,1.6199,1.62,1.61965,1.6198,179000000.0
2009-10-12 18:30:00,1.6198,1.61995,1.61945,1.61985,695300000.0
2009-10-12 18:35:00,1.61985,1.6199,1.61955,1.6197,724600000.0
2009-10-12 18:40:00,1.6197,1.6197,1.61895,1.6191,669200000.0
2009-10-12 18:45:00,1.6191,1.6193,1.61885,1.61925,826300000.0
2009-10-12 18:50:00,1.61925,1.6196,1.6192,1.6196,548800000.0
2009-10-12 18:55:00,1.61965,1.61995,1.61955,1.61985,1280600000.0
2009-10-12 19:00:00,1.61985,1.61995,1.6191,1.61945,741200000.0
2009-10-12 19:05:00,1.61945,1.61945,1.6192,1.6192,374300000.0
2009-10-12 19:10:00,1.6192,1.61945,1.61905,1.61905,450400000.0
2009-10-12 19:15:00,1.61905,1.61905,1.6186,1.61895,646900000.0
2009-10-12 19:20:00,1.61895,1.61935,1.61865,1.61915,468400000.0
2009-10-12 19:25:00,1.6191,1.6194,1.61905,1.61905,480700000.0
2009-10-12 19:30:00,1.6191,1.61955,1.61895,1.6195,493900000.0
2009-10-12 19:35:00,1.6195,1.62035,1.61945,1.62,897100000.0
2009-10-12 19:40:00,1.62,1.621,1.6196,1.6206,896100000.0
2009-10-12 19:45:00,1.6207,1.6213,1.62065,1.621,818800000.0
2009-10-12 19:50:00,1.621,1.62175,1.621,1.6215,835900000.0
2009-10-12 19:55:00,1.6215,1.62155,1.6207,1.62115,703600000.0
2009-10-12 20:00:00,1.6213,1.62135,1.62095,1.62105,647900000.0
2009-10-12 20:05:00,1.62105,1.6217,1.62085,1.6216,396500000.0
2009-10-12 20:10:00,1.6216,1.6224,1.62155,1.62185,1107400000.0
2009-10-12 20:15:00,1.62185,1.6219,1.62055,1.6209,650400000.0
2009-10-12 20:20:00,1.6209,1.62115,1.6204,1.621,862900000.0
2009-10-12 20:25:00,1.621,1.62145,1.62075,1.6209,976300000.0
2009-10-12 20:30:00,1.62085,1.62095,1.6201,1.6204,767800000.0
2009-10-12 20:35:00,1.6204,1.6207,1.6202,1.62055,662500000.0
2009-10-12 20:40:00,1.6205,1.62075,1.6203,1.62075,290400000.0
2009-10-12 20:45:00,1.62075,1.6211,1.62065,1.62075,308200000.0
2009-10-12 20:50:00,1.6207,1.62105,1.6206,1.62095,468400000.0
2009-10-12 20:55:00,1.62095,1.62135,1.6207,1.62075,740300000.0
2009-10-12 21:00:00,1.6208,1.6211,1.62065,1.6208,494800000.0
2009-10-12 21:05:00,1.6208,1.62105,1.62035,1.62048,242500000.0
2009-10-12 21:10:00,1.6209,1.62125,1.6206,1.62115,453500000.0
2009-10-12 21:15:00,1.62115,1.6219,1.621,1.6215,406000000.0
2009-10-12 21:20:00,1.62145,1.6221,1.6214,1.622,533100000.0
2009-10-12 21:25:00,1.62205,1.62225,1.6219,1.62195,1072300000.0
2009-10-12 21:30:00,1.622,1.62235,1.62185,1.62235,694100000.0
2009-10-12 21:35:00,1.62235,1.6225,1.6218,1.62215,678300000.0
2009-10-12 21:40:00,1.62215,1.62215,1.62175,1.6221,457900000.0
2009-10-12 21:45:00,1.6221,1.6223,1.622,1.6221,397100000.0
2009-10-12 21:50:00,1.6221,1.6229,1.62205,1.6226,519600000.0
2009-10-12 21:55:00,1.62265,1.62315,1.6226,1.6229,330100000.0
2009-10-12 22:00:00,1.62295,1.6231,1.6227,1.62275,307200000.0
2009-10-12 22:05:00,1.62275,1.62285,1.62255,1.6227,322600000.0
2009-10-12 22:10:00,1.6227,1.62285,1.622,1.62245,213900000.0
2009-10-12 22:15:00,1.6224,1.62245,1.62165,1.62175,338400000.0
2009-10-12 22:20:00,1.62175,1.62175,1.6215,1.62165,188500000.0
2009-10-12 22:25:00,1.6217,1.62175,1.6215,1.62165,246700000.0
2009-10-12 22:30:00,1.6217,1.6219,1.62165,1.62185,261700000.0
2009-10-12 22:35:00,1.62185,1.62235,1.62185,1.6223,260300000.0
2009-10-12 22:40:00,1.62225,1.6224,1.622,1.6221,208400000.0
2009-10-12 22:45:00,1.6221,1.62255,1.6221,1.6223,151000000.0
2009-10-12 22:50:00,1.62225,1.6226,1.6222,1.62235,194600000.0
2009-10-12 22:55:00,1.62235,1.62275,1.62205,1.6221,168600000.0
2009-10-12 23:00:00,1.6221,1.6224,1.6217,1.62175,123000000.0
2009-10-12 23:05:00,1.62175,1.62185,1.62155,1.62185,84700000.0
2009-10-12 23:10:00,1.62185,1.62185,1.62145,1.62165,96000000.0
2009-10-12 23:15:00,1.6216,1.6217,1.62115,1.62125,147800000.0
2009-10-12 23:20:00,1.62125,1.62165,1.62115,1.62155,135800000.0
2009-10-12 23:25:00,1.62155,1.622,1.62135,1.62195,109600000.0
2009-10-12 23:30:00,1.62195,1.62195,1.6213,1.62155,69600000.0
2009-10-12 23:35:00,1.62155,1.62155,1.62086,1.6215,154300000.0
2009-10-12 23:40:00,1.6215,1.6219,1.62095,1.6219,218000000.0
2009-10-12 23:45:00,1.6219,1.62205,1.62115,1.62145,365840000.0
2009-10-12 23:50:00,1.62145,1.622,1.62125,1.62175,197600000.0
2009-10-12 23:55:00,1.62175,1.62185,1.62112,1.6218,86000000.0
2009-10-13 00:00:00,1.6217,1.62185,1.62155,1.62165,126900000.0
2009-10-13 00:05:00,1.62165,1.62175,1.6213,1.62135,124200000.0
2009-10-13 00:10:00,1.62135,1.62195,1.62135,1.6216,148900000.0
2009-10-13 00:15:00,1.62155,1.6216,1.62115,1.62135,56400000.0
2009-10-13 00:20:00,1.62135,1.6214,1.62115,1.62115,130400000.0
2009-10-13 00:25:00,1.62115,1.62115,1.6203,1.6205,78300000.0
2009-10-13 00:30:00,1.62045,1.6211,1.61994,1.62065,213400000.0
2009-10-13 00:35:00,1.62065,1.62085,1.62055,1.62075,51000000.0
2009-10-13 00:40:00,1.62075,1.6209,1.62065,1.6209,66200000.0
2009-10-13 00:45:00,1.62085,1.62105,1.62075,1.62095,156400000.0
2009-10-13 00:50:00,1.62095,1.6212,1.6208,1.6212,257800000.0
2009-10-13 00:55:00,1.6212,1.62215,1.62085,1.6217,584500000.0
2009-10-13 01:00:00,1.62175,1.62225,1.6214,1.6221,687500000.0
2009-10-13 01:05:00,1.6221,1.62215,1.62185,1.62195,157500000.0
2009-10-13 01:10:00,1.62195,1.62215,1.6217,1.6221,154200000.0
2009-10-13 01:15:00,1.62205,1.6228,1.6219,1.6222,632600000.0
2009-10-13 01:20:00,1.62225,1.6223,1.6216,1.62175,377000000.0
2009-10-13 01:25:00,1.62175,1.6221,1.6214,1.6221,328700000.0
2009-10-13 01:30:00,1.62205,1.62225,1.6216,1.6217,435600000.0
2009-10-13 01:35:00,1.6217,1.6219,1.6216,1.62165,260600000.0
2009-10-13 01:40:00,1.6217,1.6223,1.6211,1.6218,371000000.0
2009-10-13 01:45:00,1.6218,1.62195,1.6214,1.62155,252800000.0
2009-10-13 01:50:00,1.6215,1.62215,1.6215,1.6219,241000000.0
2009-10-13 01:55:00,1.62195,1.62225,1.62165,1.6217,452100000.0
2009-10-13 02:00:00,1.6217,1.6222,1.6217,1.622,469800000.0
2009-10-13 02:05:00,1.622,1.62235,1.6219,1.62215,925500000.0
2009-10-13 02:10:00,1.6222,1.6225,1.62205,1.6222,640400000.0
2009-10-13 02:15:00,1.62225,1.62265,1.6222,1.62235,528600000.0
2009-10-13 02:20:00,1.62235,1.6224,1.6222,1.6223,162400000.0
2009-10-13 02:25:00,1.6223,1.62285,1.6223,1.6227,391400000.0
2009-10-13 02:30:00,1.6227,1.62295,1.62255,1.62275,307400000.0
2009-10-13 02:35:00,1.62275,1.6228,1.62245,1.62265,294800000.0
2009-10-13 02:40:00,1.62265,1.62295,1.62245,1.62285,401000000.0
2009-10-13 02:45:00,1.62285,1.6232,1.6227,1.62285,342300000.0
2009-10-13 02:50:00,1.6229,1.62315,1.6226,1.62265,364700000.0
2009-10-13 02:55:00,1.6226,1.623,1.6223,1.6229,477900000.0
2009-10-13 03:00:00,1.62305,1.62305,1.62205,1.6223,639100000.0
2009-10-13 03:05:00,1.6223,1.6223,1.62125,1.62125,407400000.0
2009-10-13 03:10:00,1.62125,1.6216,1.62095,1.62125,460700000.0
2009-10-13 03:15:00,1.62125,1.62125,1.6209,1.62115,307800000.0
2009-10-13 03:20:00,1.6212,1.6212,1.6209,1.62095,257000000.0
2009-10-13 03:25:00,1.62095,1.6214,1.6207,1.621,438900000.0
2009-10-13 03:30:00,1.621,1.62145,1.621,1.62105,844100000.0
2009-10-13 03:35:00,1.62105,1.6212,1.62055,1.6206,401600000.0
2009-10-13 03:40:00,1.62055,1.6209,1.62045,1.62085,310200000.0
2009-10-13 03:45:00,1.62085,1.62095,1.6207,1.6207,354900000.0
2009-10-13 03:50:00,1.62075,1.6209,1.62055,1.6207,313900000.0
2009-10-13 03:55:00,1.6207,1.6211,1.62065,1.6207,581000000.0
2009-10-13 04:00:00,1.62075,1.62075,1.61985,1.62055,486100000.0
2009-10-13 04:05:00,1.62055,1.62065,1.6202,1.6205,298200000.0
2009-10-13 04:10:00,1.6205,1.6205,1.62,1.62005,154600000.0
2009-10-13 04:15:00,1.62005,1.6205,1.6199,1.6201,297900000.0
2009-10-13 04:20:00,1.62005,1.6201,1.6192,1.61945,338400000.0
2009-10-13 04:25:00,1.61945,1.6199,1.61925,1.6195,249300000.0
2009-10-13 04:30:00,1.61945,1.61965,1.61915,1.61935,205800000.0
2009-10-13 04:35:00,1.61935,1.61945,1.61865,1.6188,240300000.0
2009-10-13 04:40:00,1.61875,1.61905,1.6187,1.6189,212800000.0
2009-10-13 04:45:00,1.61895,1.61945,1.6189,1.61925,263900000.0
2009-10-13 04:50:00,1.61925,1.61945,1.61885,1.619,574700000.0
2009-10-13 04:55:00,1.6191,1.6191,1.6188,1.619,133000000.0
2009-10-13 05:00:00,1.61895,1.61915,1.6188,1.61895,283000000.0
2009-10-13 05:05:00,1.619,1.6191,1.6188,1.6188,171700000.0
2009-10-13 05:10:00,1.6188,1.61895,1.61865,1.61865,190600000.0
2009-10-13 05:15:00,1.61865,1.6191,1.61845,1.61905,237300000.0
2009-10-13 05:20:00,1.619,1.6194,1.61885,1.61935,362200000.0
2009-10-13 05:25:00,1.6193,1.61945,1.61925,1.61935,198000000.0
2009-10-13 05:30:00,1.61935,1.61965,1.6193,1.61955,193300000.0
2009-10-13 05:35:00,1.6196,1.61985,1.61925,1.61935,281800000.0
2009-10-13 05:40:00,1.61935,1.61955,1.6192,1.6193,211300000.0
2009-10-13 05:45:00,1.61925,1.61975,1.619,1.6197,291900000.0
2009-10-13 05:50:00,1.61965,1.61975,1.61915,1.61965,402600000.0
2009-10-13 05:55:00,1.61965,1.61985,1.61935,1.61945,320700000.0
2009-10-13 06:00:00,1.6194,1.61975,1.6192,1.61945,277400000.0
2009-10-13 06:05:00,1.6195,1.61955,1.619,1.6193,276900000.0
2009-10-13 06:10:00,1.6193,1.6196,1.619,1.6195,188500000.0
2009-10-13 06:15:00,1.6194,1.6194,1.61915,1.61935,87200000.0
2009-10-13 06:20:00,1.6194,1.61985,1.6193,1.6198,141400000.0
2009-10-13 06:25:00,1.61975,1.6198,1.6193,1.61965,213100000.0
2009-10-13 06:30:00,1.6197,1.6198,1.61935,1.61945,145100000.0
2009-10-13 06:35:00,1.61945,1.61985,1.6192,1.61925,212100000.0
2009-10-13 06:40:00,1.6192,1.6193,1.61885,1.619,305600000.0
2009-10-13 06:45:00,1.619,1.61925,1.6186,1.619,168300000.0
2009-10-13 06:50:00,1.619,1.61905,1.6187,1.61895,97900000.0
2009-10-13 06:55:00,1.619,1.6192,1.6188,1.6192,89200000.0
2009-10-13 07:00:00,1.6192,1.6193,1.619,1.61915,309800000.0
2009-10-13 07:05:00,1.6192,1.61935,1.6192,1.6192,88100000.0
2009-10-13 07:10:00,1.61915,1.61915,1.6188,1.6191,159900000.0
2009-10-13 07:15:00,1.61915,1.61975,1.619,1.6197,414800000.0
2009-10-13 07:20:00,1.61965,1.62005,1.6194,1.62,323800000.0
2009-10-13 07:25:00,1.62005,1.62045,1.6199,1.6203,335600000.0
2009-10-13 07:30:00,1.62035,1.62055,1.62015,1.62045,331500000.0
2009-10-13 07:35:00,1.6205,1.6205,1.6201,1.62015,486400000.0
2009-10-13 07:40:00,1.62015,1.62125,1.62015,1.62095,538200000.0
2009-10-13 07:45:00,1.62095,1.62155,1.6207,1.621,638200000.0
2009-10-13 07:50:00,1.621,1.6212,1.62085,1.62095,415100000.0
2009-10-13 07:55:00,1.6208,1.621,1.61995,1.61995,438200000.0
2009-10-13 08:00:00,1.61995,1.62045,1.61975,1.62045,555700000.0
2009-10-13 08:05:00,1.62045,1.6205,1.61915,1.6192,711400000.0
2009-10-13 08:10:00,1.6192,1.6194,1.61775,1.6179,545200000.0
2009-10-13 08:15:00,1.6179,1.61845,1.61605,1.6167,530000000.0
2009-10-13 08:20:00,1.6168,1.61735,1.61645,1.61655,742000000.0
2009-10-13 08:25:00,1.61655,1.6177,1.61655,1.61765,482300000.0
2009-10-13 08:30:00,1.6176,1.6176,1.61635,1.61635,651700000.0
2009-10-13 08:35:00,1.61635,1.6164,1.6158,1.6162,1277700000.0
2009-10-13 08:40:00,1.6162,1.6169,1.61565,1.61565,1118600000.0
2009-10-13 08:45:00,1.61565,1.61635,1.6156,1.61595,638600000.0
2009-10-13 08:50:00,1.6159,1.61725,1.61585,1.617,1026000000.0
2009-10-13 08:55:00,1.617,1.61785,1.6168,1.61735,893200000.0
2009-10-13 09:00:00,1.61725,1.61885,1.61725,1.61845,1077400000.0
2009-10-13 09:05:00,1.61845,1.6189,1.61815,1.6183,1065700000.0
2009-10-13 09:10:00,1.6183,1.61855,1.61775,1.61785,804300000.0
2009-10-13 09:15:00,1.61785,1.61925,1.6178,1.61905,1039700000.0
2009-10-13 09:20:00,1.61905,1.6212,1.61905,1.6205,1055700000.0
2009-10-13 09:25:00,1.6205,1.62065,1.62,1.6203,1216700000.0
2009-10-13 09:30:00,1.62025,1.62065,1.61995,1.6203,916300000.0
2009-10-13 09:35:00,1.6203,1.6209,1.6201,1.6208,1409200000.0
2009-10-13 09:40:00,1.6208,1.6214,1.6204,1.6204,1630500000.0
2009-10-13 09:45:00,1.6204,1.62075,1.6201,1.6203,1277700000.0
2009-10-13 09:50:00,1.62035,1.62045,1.61915,1.61925,1139000000.0
2009-10-13 09:55:00,1.61925,1.61975,1.61905,1.61905,1565800000.0
2009-10-13 10:00:00,1.61905,1.61965,1.61895,1.61955,1253900000.0
2009-10-13 10:05:00,1.6196,1.62025,1.61865,1.61865,1248600000.0
2009-10-13 10:10:00,1.6186,1.6186,1.6166,1.617,2072000000.0
2009-10-13 10:15:00,1.61705,1.61745,1.61615,1.61715,1217600000.0
2009-10-13 10:20:00,1.61715,1.61735,1.6161,1.6162,938000000.0
2009-10-13 10:25:00,1.61615,1.6162,1.6149,1.6155,1056800000.0
2009-10-13 10:30:00,1.61555,1.61555,1.61235,1.61415,1622000000.0
2009-10-13 10:35:00,1.6141,1.61435,1.6122,1.6126,1353000000.0
2009-10-13 10:40:00,1.6125,1.6135,1.6124,1.61345,1206300000.0
2009-10-13 10:45:00,1.6134,1.61425,1.613,1.61365,1013600000.0
2009-10-13 10:50:00,1.6136,1.61365,1.6121,1.6122,990600000.0
2009-10-13 10:55:00,1.6122,1.6133,1.61155,1.61245,1217100000.0
2009-10-13 11:00:00,1.61245,1.6155,1.61235,1.61485,1695900003.0
2009-10-13 11:05:00,1.6148,1.615,1.6143,1.61475,1160500000.0
2009-10-13 11:10:00,1.61475,1.6151,1.61435,1.61445,944200000.0
2009-10-13 11:15:00,1.61445,1.61545,1.614,1.6145,1350900000.0
2009-10-13 11:20:00,1.6145,1.61665,1.61415,1.6156,1292500000.0
2009-10-13 11:25:00,1.61565,1.61605,1.61445,1.615,1106100000.0
2009-10-13 11:30:00,1.615,1.616,1.61475,1.61585,835800000.0
2009-10-13 11:35:00,1.61585,1.6167,1.61545,1.6163,1268200000.0
2009-10-13 11:40:00,1.61635,1.61775,1.61625,1.61775,1071900000.0
2009-10-13 11:45:00,1.61775,1.6184,1.61655,1.6166,883500000.0
2009-10-13 11:50:00,1.61655,1.61675,1.6159,1.61595,638900000.0
2009-10-13 11:55:00,1.6159,1.6164,1.6158,1.6161,695800000.0
2009-10-13 12:00:00,1.6161,1.6162,1.61535,1.6157,975400000.0
2009-10-13 12:05:00,1.6157,1.61645,1.61565,1.6159,1137200000.0
2009-10-13 12:10:00,1.6158,1.616,1.61505,1.61525,1214100000.0
2009-10-13 12:15:00,1.61525,1.61585,1.61475,1.61515,1344000000.0
2009-10-13 12:20:00,1.6151,1.61515,1.61455,1.61455,970800000.0
2009-10-13 12:25:00,1.61465,1.6151,1.61455,1.61485,975800000.0
2009-10-13 12:30:00,1.615,1.6175,1.6147,1.61615,1321500000.0
2009-10-13 12:35:00,1.61615,1.61615,1.61505,1.6152,1086000000.0
2009-10-13 12:40:00,1.61505,1.6156,1.6147,1.6153,1223100000.0
2009-10-13 12:45:00,1.6153,1.61705,1.6153,1.6169,1345600000.0
2009-10-13 12:50:00,1.6169,1.61705,1.61615,1.61655,1114000000.0
2009-10-13 12:55:00,1.6164,1.6166,1.6153,1.6159,1161100000.0
2009-10-13 13:00:00,1.6158,1.61605,1.61375,1.61435,1565600000.0
2009-10-13 13:05:00,1.6143,1.61485,1.6128,1.6128,1302400000.0
2009-10-13 13:10:00,1.6128,1.61395,1.6128,1.61365,1414900000.0
2009-10-13 13:15:00,1.61365,1.6149,1.61315,1.61385,1402800000.0
2009-10-13 13:20:00,1.61385,1.6141,1.6133,1.61375,999800000.0
2009-10-13 13:25:00,1.61385,1.61385,1.61265,1.61315,1371100000.0
2009-10-13 13:30:00,1.6132,1.6133,1.6124,1.6128,922900000.0
2009-10-13 13:35:00,1.6128,1.61285,1.61225,1.6124,1324300000.0
2009-10-13 13:40:00,1.6124,1.6128,1.6123,1.61265,808500000.0
2009-10-13 13:45:00,1.61275,1.6135,1.6126,1.6131,1277100000.0
2009-10-13 13:50:00,1.6131,1.6132,1.61235,1.6126,1267000000.0
2009-10-13 13:55:00,1.6126,1.613,1.61205,1.61205,1152300000.0
2009-10-13 14:00:00,1.61205,1.61265,1.61205,1.61225,1573700000.0
2009-10-13 14:05:00,1.61225,1.61275,1.6121,1.6124,1321900000.0
2009-10-13 14:10:00,1.61245,1.6131,1.6118,1.6121,1677900000.0
2009-10-13 14:15:00,1.6121,1.61245,1.6119,1.61215,1278000000.0
2009-10-13 14:20:00,1.61215,1.6132,1.6121,1.61295,1242600000.0
2009-10-13 14:25:00,1.61295,1.61355,1.6126,1.6134,929000000.0
2009-10-13 14:30:00,1.6134,1.6137,1.6132,1.6135,901000000.0
2009-10-13 14:35:00,1.6135,1.61395,1.6134,1.61355,753800000.0
2009-10-13 14:40:00,1.61355,1.6141,1.6133,1.6138,739400000.0
2009-10-13 14:45:00,1.6138,1.61455,1.6138,1.6141,1124600000.0
2009-10-13 14:50:00,1.61415,1.6153,1.61405,1.6153,1355700000.0
2009-10-13 14:55:00,1.6153,1.6154,1.614,1.61465,1061700000.0
2009-10-13 15:00:00,1.61465,1.61705,1.6133,1.6168,1964200000.0
2009-10-13 15:05:00,1.61675,1.62005,1.6167,1.61885,1975600000.0
2009-10-13 15:10:00,1.61885,1.6201,1.6184,1.62,1188600000.0
2009-10-13 15:15:00,1.62005,1.6202,1.61915,1.61965,1549999999.0
2009-10-13 15:20:00,1.61965,1.6197,1.6186,1.6192,1045500000.0
2009-10-13 15:25:00,1.6192,1.62005,1.61895,1.6198,1266800000.0
2009-10-13 15:30:00,1.6198,1.621,1.6198,1.6205,1812300000.0
2009-10-13 15:35:00,1.62055,1.6218,1.6203,1.6214,2006000000.0
2009-10-13 15:40:00,1.6214,1.6222,1.6212,1.6214,1631600000.0
2009-10-13 15:45:00,1.62145,1.62165,1.6208,1.6215,1614100000.0
2009-10-13 15:50:00,1.62165,1.62215,1.62145,1.62185,1531100000.0
2009-10-13 15:55:00,1.62185,1.62205,1.6204,1.6208,1455100000.0
2009-10-13 16:00:00,1.6207,1.6217,1.6207,1.621,1449500000.0
2009-10-13 16:05:00,1.621,1.6213,1.6204,1.6206,1764500000.0
2009-10-13 16:10:00,1.6206,1.6207,1.61985,1.62045,1353800000.0
2009-10-13 16:15:00,1.6204,1.62065,1.6196,1.61985,1440400000.0
2009-10-13 16:20:00,1.61985,1.6211,1.6198,1.62075,1854500000.0
2009-10-13 16:25:00,1.62075,1.62135,1.6206,1.62065,1659600000.0
2009-10-13 16:30:00,1.6206,1.621,1.62035,1.62075,1488900000.0
2009-10-13 16:35:00,1.62075,1.62185,1.62025,1.62175,1748500000.0
2009-10-13 16:40:00,1.6218,1.62205,1.6213,1.62195,1511600000.0
2009-10-13 16:45:00,1.62195,1.622,1.62105,1.6216,1311400000.0
2009-10-13 16:50:00,1.62155,1.6226,1.62145,1.62235,1153400000.0
2009-10-13 16:55:00,1.62235,1.624,1.6223,1.624,1634400000.0
2009-10-13 17:00:00,1.6239,1.6241,1.6228,1.62385,1313800000.0
2009-10-13 17:05:00,1.62385,1.6239,1.62345,1.62355,938000000.0
2009-10-13 17:10:00,1.6236,1.6248,1.6236,1.62455,1213700000.0
2009-10-13 17:15:00,1.6246,1.6257,1.6245,1.6256,1711300000.0
2009-10-13 17:20:00,1.6256,1.62565,1.62515,1.62535,1180300000.0
2009-10-13 17:25:00,1.62535,1.626,1.62525,1.6257,1698000000.0
2009-10-13 17:30:00,1.62565,1.6268,1.62545,1.6257,1587000000.0
2009-10-13 17:35:00,1.62575,1.62785,1.6257,1.6275,1485600000.0
2009-10-13 17:40:00,1.6275,1.62825,1.62685,1.62725,1854800000.0
2009-10-13 17:45:00,1.62725,1.6273,1.62595,1.62605,1689500000.0
2009-10-13 17:50:00,1.62605,1.62655,1.6254,1.6264,1598600000.0
2009-10-13 17:55:00,1.6264,1.62655,1.6256,1.62585,1637000000.0
2009-10-13 18:00:00,1.62585,1.6262,1.6254,1.6258,1456600000.0
2009-10-13 18:05:00,1.6258,1.6259,1.62555,1.62575,821300000.0
2009-10-13 18:10:00,1.6257,1.6258,1.62505,1.62505,762500000.0
2009-10-13 18:15:00,1.62505,1.62535,1.6246,1.6247,841800000.0
2009-10-13 18:20:00,1.62475,1.625,1.6243,1.625,1137200000.0
2009-10-13 18:25:00,1.625,1.62555,1.62495,1.6251,854000000.0
2009-10-13 18:30:00,1.62515,1.62535,1.625,1.6251,881700000.0
2009-10-13 18:35:00,1.6251,1.6256,1.625,1.625,560600000.0
2009-10-13 18:40:00,1.625,1.6252,1.6247,1.6247,378900000.0
2009-10-13 18:45:00,1.62465,1.62485,1.62445,1.62455,496500000.0
2009-10-13 18:50:00,1.6246,1.6248,1.6245,1.6247,523600000.0
2009-10-13 18:55:00,1.62475,1.6251,1.6244,1.6245,919800000.0
2009-10-13 19:00:00,1.6245,1.62485,1.62415,1.62475,966700000.0
2009-10-13 19:05:00,1.62475,1.62525,1.62475,1.62495,707800000.0
2009-10-13 19:10:00,1.62495,1.62525,1.6247,1.6248,464800000.0
2009-10-13 19:15:00,1.62485,1.6261,1.6248,1.626,832300000.0
2009-10-13 19:20:00,1.626,1.6263,1.62555,1.6263,1550100000.0
2009-10-13 19:25:00,1.62635,1.62635,1.6254,1.62555,1013700000.0
2009-10-13 19:30:00,1.62545,1.62695,1.62515,1.6268,1325200000.0
2009-10-13 19:35:00,1.62685,1.6278,1.62675,1.62745,1126100000.0
2009-10-13 19:40:00,1.62745,1.62745,1.62615,1.6263,1103200000.0
2009-10-13 19:45:00,1.6263,1.6267,1.62585,1.62625,1408900000.0
2009-10-13 19:50:00,1.6264,1.6264,1.62595,1.62605,962400000.0
2009-10-13 19:55:00,1.62605,1.62675,1.626,1.62665,1104800000.0
2009-10-13 20:00:00,1.62665,1.62835,1.6265,1.62755,1546500000.0
2009-10-13 20:05:00,1.62755,1.6288,1.62755,1.6286,1773000000.0
2009-10-13 20:10:00,1.62865,1.6289,1.62655,1.62685,1177600000.0
2009-10-13 20:15:00,1.6269,1.62765,1.6268,1.62715,586400000.0
2009-10-13 20:20:00,1.62715,1.6275,1.62675,1.627,928600000.0
2009-10-13 20:25:00,1.627,1.62725,1.62675,1.627,1065000000.0
2009-10-13 20:30:00,1.627,1.62745,1.62645,1.62665,1046800000.0
2009-10-13 20:35:00,1.62665,1.6268,1.62615,1.62635,885100000.0
2009-10-13 20:40:00,1.62635,1.6264,1.62585,1.6262,597000000.0
2009-10-13 20:45:00,1.6262,1.62675,1.62615,1.62625,650600000.0
2009-10-13 20:50:00,1.62625,1.62655,1.62605,1.62655,893900000.0
2009-10-13 20:55:00,1.6266,1.6269,1.62615,1.6269,1194400000.0
2009-10-13 21:00:00,1.62695,1.6277,1.62675,1.62725,1263700000.0
2009-10-13 21:05:00,1.62725,1.6277,1.62705,1.62745,540800000.0
2009-10-13 21:10:00,1.6274,1.62755,1.62705,1.6274,646800000.0
2009-10-13 21:15:00,1.6274,1.62745,1.62695,1.62715,553200000.0
2009-10-13 21:20:00,1.62715,1.6276,1.6268,1.6269,506900000.0
2009-10-13 21:25:00,1.62685,1.6273,1.6267,1.6268,442900000.0
2009-10-13 21:30:00,1.6268,1.627,1.6267,1.6268,455000000.0
2009-10-13 21:35:00,1.6268,1.62725,1.6268,1.62715,624700000.0
2009-10-13 21:40:00,1.6271,1.62735,1.62655,1.62655,606700000.0
2009-10-13 21:45:00,1.62645,1.6266,1.62575,1.6258,658000000.0
2009-10-13 21:50:00,1.6258,1.62605,1.6257,1.626,435200000.0
2009-10-13 21:55:00,1.626,1.6261,1.62545,1.6258,760000000.0
2009-10-13 22:00:00,1.6259,1.6268,1.6258,1.6263,552400000.0
2009-10-13 22:05:00,1.6264,1.62675,1.62625,1.62675,453500000.0
2009-10-13 22:10:00,1.6267,1.6267,1.62625,1.6265,352300000.0
2009-10-13 22:15:00,1.6265,1.6265,1.6255,1.62575,521500000.0
2009-10-13 22:20:00,1.62575,1.62585,1.62555,1.6257,231400000.0
2009-10-13 22:25:00,1.62575,1.6258,1.6253,1.62545,192200000.0
2009-10-13 22:30:00,1.6255,1.6263,1.62535,1.62545,660900000.0
2009-10-13 22:35:00,1.62535,1.62575,1.6253,1.62575,283550000.0
2009-10-13 22:40:00,1.62575,1.626,1.6253,1.62535,339840000.0
2009-10-13 22:45:00,1.62535,1.62595,1.6253,1.62565,499280000.0
2009-10-13 22:50:00,1.6256,1.626,1.6254,1.62595,270500000.0
2009-10-13 22:55:00,1.62595,1.6264,1.62565,1.6264,424200000.0
2009-10-13 23:00:00,1.62645,1.627,1.62605,1.62635,253400000.0
2009-10-13 23:05:00,1.6263,1.62745,1.6258,1.6273,641200000.0
2009-10-13 23:10:00,1.6273,1.6275,1.62635,1.62645,210400000.0
2009-10-13 23:15:00,1.62645,1.62685,1.62605,1.62685,153000000.0
2009-10-13 23:20:00,1.62685,1.62685,1.6261,1.62635,222800000.0
2009-10-13 23:25:00,1.62635,1.6266,1.62625,1.6263,47000000.0
2009-10-13 23:30:00,1.62625,1.62655,1.6262,1.62655,120700000.0
2009-10-13 23:35:00,1.62655,1.6268,1.62615,1.62635,210200000.0
2009-10-13 23:40:00,1.62635,1.62645,1.62544,1.62585,211900000.0
2009-10-13 23:45:00,1.62615,1.6273,1.626,1.62715,217100000.0
2009-10-13 23:50:00,1.6272,1.6272,1.6268,1.6272,112500000.0
2009-10-13 23:55:00,1.6271,1.6271,1.62565,1.62595,371700000.0
2009-10-14 00:00:00,1.62595,1.6265,1.6257,1.6261,307500000.0
2009-10-14 00:05:00,1.62605,1.62635,1.626,1.62625,79600000.0
2009-10-14 00:10:00,1.62625,1.62675,1.6261,1.6266,227600000.0
2009-10-14 00:15:00,1.6266,1.62675,1.62645,1.62665,130500000.0
2009-10-14 00:20:00,1.62665,1.6279,1.6265,1.62785,152800000.0
2009-10-14 00:25:00,1.62785,1.62805,1.6275,1.62775,217800000.0
2009-10-14 00:30:00,1.62775,1.62785,1.62719,1.6278,150400000.0
2009-10-14 00:35:00,1.6279,1.6284,1.6279,1.6283,142000000.0
2009-10-14 00:40:00,1.62825,1.62865,1.6282,1.62825,129700000.0
2009-10-14 00:45:00,1.62825,1.6283,1.62756,1.62778,179600000.0
2009-10-14 00:50:00,1.6282,1.6283,1.62765,1.6279,74800000.0
2009-10-14 00:55:00,1.6279,1.6283,1.62775,1.62815,129500000.0
2009-10-14 01:00:00,1.62805,1.6283,1.6277,1.6283,206100000.0
2009-10-14 01:05:00,1.6283,1.62835,1.62725,1.6277,208600000.0
2009-10-14 01:10:00,1.62775,1.62795,1.62755,1.62795,123300000.0
2009-10-14 01:15:00,1.62795,1.6282,1.62765,1.6281,148800000.0
2009-10-14 01:20:00,1.62815,1.6285,1.6279,1.62825,191800000.0
2009-10-14 01:25:00,1.6283,1.62835,1.62805,1.62815,108700000.0
2009-10-14 01:30:00,1.6282,1.6284,1.62795,1.6283,245700000.0
2009-10-14 01:35:00,1.62825,1.62855,1.62805,1.62805,152900000.0
2009-10-14 01:40:00,1.62805,1.6283,1.6279,1.6282,172200000.0
2009-10-14 01:45:00,1.62815,1.6282,1.62759,1.62815,382500000.0
2009-10-14 01:50:00,1.6281,1.62855,1.6281,1.62835,185900000.0
2009-10-14 01:55:00,1.6284,1.6284,1.6277,1.6279,286700000.0
2009-10-14 02:00:00,1.62795,1.62865,1.6279,1.62795,417700000.0
2009-10-14 02:05:00,1.628,1.6282,1.62765,1.62785,278400000.0
2009-10-14 02:10:00,1.62785,1.6279,1.62765,1.62765,174470000.0
2009-10-14 02:15:00,1.62765,1.62765,1.6268,1.62705,217500000.0
2009-10-14 02:20:00,1.62705,1.6272,1.627,1.62705,235400000.0
2009-10-14 02:25:00,1.62705,1.62705,1.62621,1.62627,104500000.0
2009-10-14 02:30:00,1.62705,1.62705,1.6264,1.62665,208500000.0
2009-10-14 02:35:00,1.6266,1.62675,1.62635,1.62655,312700000.0
2009-10-14 02:40:00,1.62665,1.6269,1.6263,1.6267,256400000.0
2009-10-14 02:45:00,1.62675,1.62675,1.6263,1.62635,302600000.0
2009-10-14 02:50:00,1.62635,1.6265,1.626,1.6263,167600000.0
2009-10-14 02:55:00,1.6263,1.62635,1.626,1.6263,233600000.0
2009-10-14 03:00:00,1.62625,1.62645,1.62585,1.62615,209800000.0
2009-10-14 03:05:00,1.6262,1.6262,1.62565,1.6257,156000000.0
2009-10-14 03:10:00,1.6258,1.6262,1.6256,1.62605,216100000.0
2009-10-14 03:15:00,1.62605,1.6267,1.626,1.6263,173200000.0
2009-10-14 03:20:00,1.6263,1.62645,1.6262,1.62625,283800000.0
2009-10-14 03:25:00,1.6262,1.62645,1.6261,1.62625,320600000.0
2009-10-14 03:30:00,1.62625,1.6268,1.62595,1.6261,506700000.0
2009-10-14 03:35:00,1.6261,1.6264,1.62565,1.62615,359600000.0
2009-10-14 03:40:00,1.6261,1.6265,1.62535,1.62535,632100000.0
2009-10-14 03:45:00,1.6253,1.62585,1.62465,1.6252,520200000.0
2009-10-14 03:50:00,1.6252,1.62555,1.62465,1.625,390100000.0
2009-10-14 03:55:00,1.62505,1.6253,1.62485,1.62505,269000000.0
2009-10-14 04:00:00,1.62505,1.6256,1.62475,1.62525,294100000.0
2009-10-14 04:05:00,1.62525,1.62575,1.6249,1.62565,366800000.0
2009-10-14 04:10:00,1.62565,1.62585,1.6255,1.6257,221200000.0
2009-10-14 04:15:00,1.6257,1.62595,1.62525,1.62575,205600000.0
2009-10-14 04:20:00,1.62575,1.62575,1.6253,1.62575,177800000.0
2009-10-14 04:25:00,1.62575,1.62625,1.62545,1.62565,153600000.0
2009-10-14 04:30:00,1.62575,1.62575,1.62465,1.62475,223000000.0
2009-10-14 04:35:00,1.62485,1.62535,1.62465,1.62505,110200000.0
2009-10-14 04:40:00,1.62505,1.62515,1.62445,1.62455,240900000.0
2009-10-14 04:45:00,1.62455,1.62495,1.62445,1.62485,150800000.0
2009-10-14 04:50:00,1.62485,1.6255,1.6246,1.62525,465200000.0
2009-10-14 04:55:00,1.62525,1.62545,1.6248,1.62525,232800000.0
2009-10-14 05:00:00,1.6253,1.6259,1.62515,1.6258,346800000.0
2009-10-14 05:05:00,1.62575,1.6259,1.62485,1.62505,345500000.0
2009-10-14 05:10:00,1.62505,1.6252,1.6247,1.62515,167200000.0
2009-10-14 05:15:00,1.6251,1.62525,1.6248,1.62485,182000000.0
2009-10-14 05:20:00,1.62485,1.625,1.6246,1.62495,433300000.0
2009-10-14 05:25:00,1.62495,1.6256,1.62485,1.62515,236100000.0
2009-10-14 05:30:00,1.6252,1.62525,1.62485,1.62495,424500000.0
2009-10-14 05:35:00,1.62495,1.62525,1.62445,1.6249,464800000.0
2009-10-14 05:40:00,1.6249,1.6253,1.62465,1.62495,141800000.0
2009-10-14 05:45:00,1.62495,1.6251,1.6247,1.6247,214700000.0
2009-10-14 05:50:00,1.6247,1.6248,1.6241,1.6246,446000000.0
2009-10-14 05:55:00,1.6246,1.6251,1.6245,1.625,158600000.0
2009-10-14 06:00:00,1.625,1.62565,1.62495,1.6254,314600000.0
2009-10-14 06:05:00,1.6254,1.62585,1.6253,1.62545,306200000.0
2009-10-14 06:10:00,1.6255,1.62575,1.6255,1.62565,105600000.0
2009-10-14 06:15:00,1.62565,1.6259,1.62525,1.62585,163400000.0
2009-10-14 06:20:00,1.62585,1.6262,1.6258,1.62595,146000000.0
2009-10-14 06:25:00,1.626,1.6268,1.6256,1.62675,240400000.0
2009-10-14 06:30:00,1.62675,1.62685,1.6262,1.6266,243400000.0
2009-10-14 06:35:00,1.6266,1.6273,1.6266,1.6271,254700000.0
2009-10-14 06:40:00,1.62705,1.6272,1.6265,1.6266,290700000.0
2009-10-14 06:45:00,1.6267,1.62685,1.62625,1.6266,297900000.0
2009-10-14 06:50:00,1.62665,1.6269,1.6264,1.6267,257000000.0
2009-10-14 06:55:00,1.6267,1.62695,1.6265,1.6268,252900000.0
2009-10-14 07:00:00,1.62685,1.62715,1.6263,1.62715,453600000.0
2009-10-14 07:05:00,1.62715,1.62745,1.62685,1.62715,354400000.0
2009-10-14 07:10:00,1.6271,1.6273,1.62685,1.6272,359800000.0
2009-10-14 07:15:00,1.6271,1.6272,1.6267,1.62675,234500000.0
2009-10-14 07:20:00,1.62675,1.6272,1.62675,1.6269,213900000.0
2009-10-14 07:25:00,1.62695,1.6271,1.6264,1.62685,170100000.0
2009-10-14 07:30:00,1.62685,1.62715,1.62655,1.62685,445500000.0
2009-10-14 07:35:00,1.62675,1.6275,1.62675,1.6275,357100000.0
2009-10-14 07:40:00,1.62745,1.62775,1.6273,1.62765,270400000.0
2009-10-14 07:45:00,1.62765,1.62915,1.62745,1.6289,476700000.0
2009-10-14 07:50:00,1.62895,1.62895,1.6283,1.62835,510700000.0
2009-10-14 07:55:00,1.6286,1.62915,1.6283,1.62885,366100000.0
2009-10-14 08:00:00,1.629,1.629,1.6279,1.6285,645800000.0
2009-10-14 08:05:00,1.6285,1.6286,1.6265,1.6275,655800000.0
2009-10-14 08:10:00,1.62745,1.6285,1.6269,1.6281,735200000.0
2009-10-14 08:15:00,1.62805,1.62935,1.62805,1.62915,1090600000.0
2009-10-14 08:20:00,1.62915,1.6293,1.6285,1.6288,728600000.0
2009-10-14 08:25:00,1.6288,1.62935,1.62865,1.6291,784500000.0
2009-10-14 08:30:00,1.62905,1.62915,1.62845,1.62855,1035900000.0
2009-10-14 08:35:00,1.6286,1.6292,1.628,1.6292,1355400000.0
2009-10-14 08:40:00,1.6292,1.62925,1.62775,1.6281,1278200000.0
2009-10-14 08:45:00,1.6281,1.62835,1.62655,1.6275,1534000000.0
2009-10-14 08:50:00,1.6277,1.6287,1.62735,1.6286,1252400000.0
2009-10-14 08:55:00,1.6286,1.6286,1.628,1.6283,1145000000.0
2009-10-14 09:00:00,1.6283,1.62835,1.627,1.62755,1347900000.0
2009-10-14 09:05:00,1.62755,1.6276,1.6267,1.627,1066400000.0
2009-10-14 09:10:00,1.6269,1.6269,1.6256,1.62595,1498000000.0
2009-10-14 09:15:00,1.62605,1.6265,1.6257,1.6265,1315400000.0
2009-10-14 09:20:00,1.6265,1.6265,1.6257,1.62575,1556000000.0
2009-10-14 09:25:00,1.6257,1.6261,1.6255,1.6255,1114900000.0
2009-10-14 09:30:00,1.6255,1.6258,1.62515,1.6254,1242500000.0
2009-10-14 09:35:00,1.6254,1.6255,1.62465,1.6251,925900000.0
2009-10-14 09:40:00,1.6251,1.6255,1.62495,1.6255,994500000.0
2009-10-14 09:45:00,1.62545,1.6256,1.62495,1.62545,946500000.0
2009-10-14 09:50:00,1.62545,1.6268,1.6253,1.62665,1006600000.0
2009-10-14 09:55:00,1.6266,1.62705,1.62585,1.6267,1092900000.0
2009-10-14 10:00:00,1.6267,1.6268,1.62565,1.6258,974000000.0
2009-10-14 10:05:00,1.6258,1.62685,1.6258,1.62625,1292000000.0
2009-10-14 10:10:00,1.6263,1.62645,1.6247,1.62515,1190800000.0
2009-10-14 10:15:00,1.62515,1.6261,1.62515,1.6259,844000000.0
2009-10-14 10:20:00,1.62585,1.6266,1.62575,1.62605,864100000.0
2009-10-14 10:25:00,1.6261,1.6262,1.624,1.6247,1141300000.0
2009-10-14 10:30:00,1.6249,1.62955,1.6246,1.62935,1472100000.0
2009-10-14 10:35:00,1.6294,1.63,1.62875,1.6293,1538700000.0
2009-10-14 10:40:00,1.6293,1.62945,1.6287,1.6289,1334800000.0
2009-10-14 10:45:00,1.62895,1.62895,1.6281,1.6283,1584300000.0
2009-10-14 10:50:00,1.6284,1.62905,1.6282,1.62835,1379400000.0
2009-10-14 10:55:00,1.6284,1.6296,1.6278,1.62885,1398200000.0
2009-10-14 11:00:00,1.6288,1.6304,1.6282,1.62975,1860300000.0
2009-10-14 11:05:00,1.6297,1.63005,1.6286,1.62895,1847100000.0
2009-10-14 11:10:00,1.62895,1.63005,1.62885,1.6294,1320400000.0
2009-10-14 11:15:00,1.6294,1.6296,1.6291,1.62925,926500000.0
2009-10-14 11:20:00,1.62925,1.62945,1.6285,1.6288,1491000000.0
2009-10-14 11:25:00,1.6288,1.62905,1.62715,1.6272,1897400000.0
2009-10-14 11:30:00,1.62725,1.6278,1.62655,1.6267,1281000000.0
2009-10-14 11:35:00,1.6266,1.62735,1.6266,1.6269,1166200000.0
2009-10-14 11:40:00,1.6269,1.62745,1.6266,1.6271,1219500000.0
2009-10-14 11:45:00,1.6271,1.62755,1.6269,1.62735,1082700000.0
2009-10-14 11:50:00,1.62725,1.62725,1.62595,1.6262,1176600000.0
2009-10-14 11:55:00,1.6262,1.62705,1.6261,1.6266,1158000000.0
2009-10-14 12:00:00,1.62655,1.62655,1.62585,1.626,917800000.0
2009-10-14 12:05:00,1.62595,1.62635,1.6256,1.6257,902700000.0
2009-10-14 12:10:00,1.62565,1.62615,1.62545,1.62605,626600000.0
2009-10-14 12:15:00,1.62605,1.62665,1.62595,1.62645,1071700000.0
2009-10-14 12:20:00,1.62645,1.6265,1.62575,1.62595,708800000.0
2009-10-14 12:25:00,1.62605,1.62635,1.62585,1.6262,795700000.0
2009-10-14 12:30:00,1.6261,1.6264,1.62565,1.62625,706600000.0
2009-10-14 12:35:00,1.62625,1.62655,1.62615,1.62655,515900000.0
2009-10-14 12:40:00,1.62655,1.6266,1.62625,1.62625,606100000.0
2009-10-14 12:45:00,1.6263,1.62675,1.6261,1.62665,903700000.0
2009-10-14 12:50:00,1.62665,1.62695,1.6264,1.62685,737500000.0
2009-10-14 12:55:00,1.62685,1.6275,1.62655,1.62675,866800000.0
2009-10-14 13:00:00,1.62675,1.62785,1.62655,1.6273,914700000.0
2009-10-14 13:05:00,1.6273,1.6283,1.62645,1.6265,1275500000.0
2009-10-14 13:10:00,1.6265,1.62725,1.6261,1.62705,1332300000.0
2009-10-14 13:15:00,1.62705,1.62805,1.6266,1.6269,1322100000.0
2009-10-14 13:20:00,1.6271,1.6271,1.62635,1.6266,1220300000.0
2009-10-14 13:25:00,1.6266,1.62765,1.6262,1.62745,1450300000.0
2009-10-14 13:30:00,1.6274,1.628,1.627,1.628,1009300000.0
2009-10-14 13:35:00,1.628,1.62865,1.6278,1.62825,881200000.0
2009-10-14 13:40:00,1.62825,1.6286,1.628,1.62835,804000000.0
2009-10-14 13:45:00,1.62835,1.62905,1.62825,1.629,913500000.0
2009-10-14 13:50:00,1.62895,1.6294,1.6286,1.62885,881400000.0
2009-10-14 13:55:00,1.6288,1.62965,1.62855,1.62955,1116900000.0
2009-10-14 14:00:00,1.6296,1.62965,1.62885,1.6293,1257700000.0
2009-10-14 14:05:00,1.62935,1.6313,1.6292,1.63075,1290800000.0
2009-10-14 14:10:00,1.6307,1.6312,1.63015,1.63025,1425400000.0
2009-10-14 14:15:00,1.6303,1.63045,1.62985,1.62995,1143200000.0
2009-10-14 14:20:00,1.62995,1.6306,1.6298,1.63045,1281800000.0
2009-10-14 14:25:00,1.63045,1.6306,1.62995,1.63,931500000.0
2009-10-14 14:30:00,1.63,1.6312,1.6298,1.6306,1697400000.0
2009-10-14 14:35:00,1.6306,1.6308,1.63005,1.6303,1407300000.0
2009-10-14 14:40:00,1.6303,1.6304,1.62985,1.6303,1210900000.0
2009-10-14 14:45:00,1.63035,1.6306,1.6297,1.62985,1470100000.0
2009-10-14 14:50:00,1.62985,1.63,1.62895,1.6298,1645900000.0
2009-10-14 14:55:00,1.6298,1.62985,1.629,1.6293,1180900000.0
2009-10-14 15:00:00,1.6293,1.6294,1.62725,1.62725,1571600000.0
2009-10-14 15:05:00,1.6272,1.62745,1.62625,1.62745,1420100000.0
2009-10-14 15:10:00,1.62745,1.6281,1.62675,1.62795,1234300000.0
2009-10-14 15:15:00,1.628,1.628,1.62675,1.6268,1214300000.0
2009-10-14 15:20:00,1.62685,1.627,1.62625,1.62655,925300000.0
2009-10-14 15:25:00,1.62655,1.62665,1.6262,1.6266,847300000.0
2009-10-14 15:30:00,1.62655,1.6266,1.62515,1.6253,954700000.0
2009-10-14 15:35:00,1.6253,1.62575,1.6246,1.62565,1271400000.0
2009-10-14 15:40:00,1.6257,1.6257,1.6229,1.6242,1232300000.0
2009-10-14 15:45:00,1.62425,1.6252,1.62395,1.62475,1191200000.0
2009-10-14 15:50:00,1.62475,1.6248,1.62305,1.6231,1607900000.0
2009-10-14 15:55:00,1.62305,1.62375,1.62305,1.6234,1073100000.0
2009-10-14 16:00:00,1.6234,1.62375,1.6226,1.6233,1611800000.0
2009-10-14 16:05:00,1.6233,1.62335,1.6215,1.62245,1766600000.0
2009-10-14 16:10:00,1.6224,1.62285,1.62185,1.6223,1218000000.0
2009-10-14 16:15:00,1.6223,1.62245,1.6215,1.62235,1276600000.0
2009-10-14 16:20:00,1.6223,1.62265,1.6218,1.6224,1089800000.0
2009-10-14 16:25:00,1.6224,1.62275,1.622,1.62255,1078700000.0
2009-10-14 16:30:00,1.62265,1.62365,1.62225,1.6236,1216300000.0
2009-10-14 16:35:00,1.62355,1.62395,1.6232,1.6233,1566100000.0
2009-10-14 16:40:00,1.62325,1.62345,1.6226,1.62345,1359100000.0
2009-10-14 16:45:00,1.6235,1.6236,1.62305,1.62355,879600000.0
2009-10-14 16:50:00,1.6237,1.6237,1.62215,1.6223,780600000.0
2009-10-14 16:55:00,1.6223,1.62375,1.6222,1.6233,1085900000.0
2009-10-14 17:00:00,1.6234,1.62445,1.6232,1.6244,1137200000.0
2009-10-14 17:05:00,1.62435,1.62525,1.62435,1.62475,1096400000.0
2009-10-14 17:10:00,1.62475,1.62575,1.6246,1.62545,1016000000.0
2009-10-14 17:15:00,1.62535,1.6255,1.6242,1.6243,1218900000.0
2009-10-14 17:20:00,1.6243,1.6245,1.62365,1.6238,1114300000.0
2009-10-14 17:25:00,1.6238,1.6243,1.62375,1.62405,999000000.0
2009-10-14 17:30:00,1.62405,1.62455,1.624,1.62425,1062800000.0
2009-10-14 17:35:00,1.62425,1.6244,1.62375,1.6243,1113300000.0
2009-10-14 17:40:00,1.6243,1.62485,1.62415,1.62435,990300000.0
2009-10-14 17:45:00,1.62445,1.625,1.62405,1.62465,771200000.0
2009-10-14 17:50:00,1.6247,1.62495,1.62395,1.62455,1069400000.0
2009-10-14 17:55:00,1.6245,1.62495,1.6242,1.6247,798300000.0
2009-10-14 18:00:00,1.62475,1.6251,1.62415,1.6244,842100000.0
2009-10-14 18:05:00,1.6244,1.62465,1.62405,1.62405,419600000.0
2009-10-14 18:10:00,1.62415,1.62445,1.62395,1.6244,625700000.0
2009-10-14 18:15:00,1.62435,1.6244,1.6239,1.6239,439700000.0
2009-10-14 18:20:00,1.6239,1.6249,1.6239,1.6248,704300000.0
2009-10-14 18:25:00,1.6248,1.6249,1.6244,1.62465,579800000.0
2009-10-14 18:30:00,1.62465,1.62565,1.62465,1.6253,1416100000.0
2009-10-14 18:35:00,1.6253,1.6253,1.6246,1.6248,880400000.0
2009-10-14 18:40:00,1.6248,1.62505,1.62425,1.62425,879700000.0
2009-10-14 18:45:00,1.62425,1.62465,1.6239,1.62465,1115100000.0
2009-10-14 18:50:00,1.6247,1.6248,1.62395,1.62395,1153100000.0
2009-10-14 18:55:00,1.62395,1.62425,1.62375,1.6238,977900000.0
2009-10-14 19:00:00,1.62375,1.62375,1.6234,1.6236,495300000.0
2009-10-14 19:05:00,1.6236,1.6246,1.62345,1.6244,1316500000.0
2009-10-14 19:10:00,1.62445,1.62465,1.6239,1.62395,967500000.0
2009-10-14 19:15:00,1.62395,1.62425,1.6224,1.6226,1039000000.0
2009-10-14 19:20:00,1.62265,1.62305,1.62245,1.62265,805200000.0
2009-10-14 19:25:00,1.62265,1.623,1.6226,1.62285,854200000.0
2009-10-14 19:30:00,1.6229,1.62295,1.62265,1.62285,210600000.0
2009-10-14 19:35:00,1.62285,1.6232,1.6223,1.623,876100000.0
2009-10-14 19:40:00,1.623,1.62325,1.62255,1.62265,625100000.0
2009-10-14 19:45:00,1.62265,1.62295,1.62255,1.6229,673100000.0
2009-10-14 19:50:00,1.6229,1.6232,1.62285,1.62305,484600000.0
2009-10-14 19:55:00,1.62305,1.62325,1.6228,1.62305,504700000.0
2009-10-14 20:00:00,1.623,1.62305,1.6213,1.6214,1545700000.0
2009-10-14 20:05:00,1.6214,1.6216,1.6203,1.62145,1321100000.0
2009-10-14 20:10:00,1.62145,1.62215,1.6206,1.6219,1602000000.0
2009-10-14 20:15:00,1.6219,1.62315,1.62165,1.62295,1311100000.0
2009-10-14 20:20:00,1.623,1.6232,1.6227,1.6229,1212900000.0
2009-10-14 20:25:00,1.6229,1.6238,1.6228,1.62335,1148700000.0
2009-10-14 20:30:00,1.62335,1.6241,1.6232,1.6237,975600000.0
2009-10-14 20:35:00,1.6237,1.62405,1.62315,1.62375,947500000.0
2009-10-14 20:40:00,1.6237,1.6237,1.62275,1.62355,1166200000.0
2009-10-14 20:45:00,1.62365,1.62365,1.62255,1.6226,952700000.0
2009-10-14 20:50:00,1.6226,1.6229,1.6223,1.6228,642300000.0
2009-10-14 20:55:00,1.6228,1.62315,1.6225,1.6225,982200000.0
2009-10-14 21:00:00,1.6225,1.6228,1.6221,1.6223,1243300000.0
2009-10-14 21:05:00,1.6223,1.6227,1.62215,1.6222,1061300000.0
2009-10-14 21:10:00,1.62225,1.62255,1.62175,1.622,741100000.0
2009-10-14 21:15:00,1.62195,1.62285,1.62195,1.62265,431700000.0
2009-10-14 21:20:00,1.62265,1.6228,1.62245,1.62245,524000000.0
2009-10-14 21:25:00,1.62245,1.62275,1.62195,1.6222,528600000.0
2009-10-14 21:30:00,1.6222,1.62235,1.622,1.62205,1101600000.0
2009-10-14 21:35:00,1.6222,1.62225,1.62175,1.6218,836200000.0
2009-10-14 21:40:00,1.62185,1.62195,1.6216,1.6219,930400000.0
2009-10-14 21:45:00,1.6219,1.622,1.62165,1.62165,646500000.0
2009-10-14 21:50:00,1.62165,1.62195,1.62155,1.62155,479900000.0
2009-10-14 21:55:00,1.62155,1.62165,1.6209,1.621,587000000.0
2009-10-14 22:00:00,1.621,1.62165,1.6209,1.6209,539500000.0
2009-10-14 22:05:00,1.6209,1.62095,1.6209,1.6209,80100000.0
2009-10-14 22:10:00,1.6209,1.6209,1.6208,1.62085,77600000.0
2009-10-14 22:15:00,1.62085,1.62145,1.62085,1.6214,321450000.0
2009-10-14 22:20:00,1.62145,1.6215,1.6211,1.6213,98400000.0
2009-10-14 22:25:00,1.6213,1.6216,1.62105,1.6214,371600000.0
2009-10-14 22:30:00,1.6214,1.6215,1.621,1.62125,163100000.0
2009-10-14 22:35:00,1.62125,1.62125,1.621,1.621,78100000.0
2009-10-14 22:40:00,1.621,1.62115,1.621,1.62115,115100000.0
2009-10-14 22:45:00,1.6212,1.6215,1.621,1.6211,444200000.0
2009-10-14 22:50:00,1.62115,1.6216,1.62115,1.62155,105300000.0
2009-10-14 22:55:00,1.6217,1.6218,1.62135,1.6216,289100000.0
2009-10-14 23:00:00,1.6212,1.62185,1.621,1.621,251600000.0
2009-10-14 23:05:00,1.621,1.62135,1.621,1.62135,54000000.0
2009-10-14 23:10:00,1.62135,1.62205,1.621,1.621,229800000.0
2009-10-14 23:15:00,1.621,1.62145,1.621,1.62145,101400000.0
2009-10-14 23:20:00,1.6214,1.62151,1.62088,1.62151,108700000.0
2009-10-14 23:25:00,1.6213,1.62135,1.62102,1.6212,31700000.0
2009-10-14 23:30:00,1.62125,1.62225,1.62125,1.62205,315500000.0
2009-10-14 23:35:00,1.62205,1.62245,1.62185,1.62245,271100000.0
2009-10-14 23:40:00,1.62235,1.62345,1.6222,1.62335,287400000.0
2009-10-14 23:45:00,1.62335,1.6234,1.6225,1.6232,157700000.0
2009-10-14 23:50:00,1.62315,1.62315,1.6224,1.6229,79800000.0
2009-10-14 23:55:00,1.6229,1.6229,1.62265,1.62275,95800000.0
2009-10-15 00:00:00,1.6227,1.62275,1.6224,1.62255,175300000.0
2009-10-15 00:05:00,1.6225,1.6234,1.62245,1.6232,152300000.0
2009-10-15 00:10:00,1.62315,1.62345,1.62275,1.62305,216000000.0
2009-10-15 00:15:00,1.62295,1.6232,1.62275,1.62315,178500000.0
2009-10-15 00:20:00,1.62315,1.62315,1.6226,1.6227,75000000.0
2009-10-15 00:25:00,1.6227,1.62285,1.62197,1.6228,472200000.0
2009-10-15 00:30:00,1.62285,1.623,1.6228,1.62295,134700000.0
2009-10-15 00:35:00,1.6229,1.6229,1.6227,1.62285,54500000.0
2009-10-15 00:40:00,1.62285,1.62345,1.62275,1.6231,171400000.0
2009-10-15 00:45:00,1.623,1.6231,1.6226,1.62285,171300000.0
2009-10-15 00:50:00,1.62285,1.623,1.6228,1.6228,49300000.0
2009-10-15 00:55:00,1.6228,1.6229,1.6227,1.62275,97500000.0
2009-10-15 01:00:00,1.6229,1.6233,1.62285,1.6231,137200000.0
2009-10-15 01:05:00,1.62315,1.62345,1.62305,1.6233,99600000.0
2009-10-15 01:10:00,1.6233,1.6233,1.6224,1.623,290600000.0
2009-10-15 01:15:00,1.62305,1.6233,1.62305,1.6231,150600000.0
2009-10-15 01:20:00,1.62315,1.6236,1.6231,1.6235,141800000.0
2009-10-15 01:25:00,1.62335,1.62345,1.6231,1.62325,112700000.0
2009-10-15 01:30:00,1.62325,1.62335,1.62295,1.62325,127200000.0
2009-10-15 01:35:00,1.6232,1.6234,1.62275,1.62298,99700000.0
2009-10-15 01:40:00,1.62335,1.62335,1.6231,1.62315,81300000.0
2009-10-15 01:45:00,1.6232,1.6233,1.6229,1.62315,107900000.0
2009-10-15 01:50:00,1.6232,1.62335,1.62295,1.62325,193500000.0
2009-10-15 01:55:00,1.62325,1.62335,1.62295,1.62315,171500000.0
2009-10-15 02:00:00,1.6232,1.6235,1.6229,1.62335,519400000.0
2009-10-15 02:05:00,1.62335,1.62345,1.62285,1.62325,502500000.0
2009-10-15 02:10:00,1.6233,1.6236,1.62305,1.62345,473100000.0
2009-10-15 02:15:00,1.6235,1.6243,1.6233,1.62355,609700000.0
2009-10-15 02:20:00,1.6235,1.62435,1.62345,1.6243,448900000.0
2009-10-15 02:25:00,1.62425,1.62485,1.62415,1.62465,487300000.0
2009-10-15 02:30:00,1.6247,1.62485,1.62395,1.624,434500000.0
2009-10-15 02:35:00,1.62405,1.6245,1.62355,1.6239,534800000.0
2009-10-15 02:40:00,1.6239,1.6241,1.6234,1.624,230600000.0
2009-10-15 02:45:00,1.62395,1.6247,1.6238,1.62465,256500000.0
2009-10-15 02:50:00,1.62465,1.62615,1.62445,1.6259,262100000.0
2009-10-15 02:55:00,1.62585,1.62595,1.6253,1.6255,580800000.0
2009-10-15 03:00:00,1.62555,1.6259,1.6248,1.6251,409200000.0
2009-10-15 03:05:00,1.62505,1.6251,1.6244,1.6246,254200000.0
2009-10-15 03:10:00,1.62455,1.62495,1.6243,1.62475,219700000.0
2009-10-15 03:15:00,1.6248,1.62515,1.62435,1.62465,287400000.0
2009-10-15 03:20:00,1.6246,1.62515,1.62435,1.6251,482600000.0
2009-10-15 03:25:00,1.62505,1.62535,1.625,1.62525,181100000.0
2009-10-15 03:30:00,1.62525,1.62555,1.62515,1.6254,202200000.0
2009-10-15 03:35:00,1.6254,1.6256,1.62525,1.62535,338200000.0
2009-10-15 03:40:00,1.6254,1.6257,1.6249,1.6257,416100000.0
2009-10-15 03:45:00,1.62565,1.6258,1.62535,1.62555,115900000.0
2009-10-15 03:50:00,1.62545,1.6257,1.62525,1.6253,118600000.0
2009-10-15 03:55:00,1.6253,1.6254,1.62495,1.62515,156700000.0
2009-10-15 04:00:00,1.6251,1.62515,1.62475,1.6249,201600000.0
2009-10-15 04:05:00,1.6249,1.6252,1.6247,1.625,132100000.0
2009-10-15 04:10:00,1.62495,1.6253,1.6249,1.6253,207800000.0
2009-10-15 04:15:00,1.62525,1.62535,1.6248,1.6253,186300000.0
2009-10-15 04:20:00,1.6253,1.62555,1.62505,1.62525,482300000.0
2009-10-15 04:25:00,1.62525,1.62545,1.6251,1.6254,330800000.0
2009-10-15 04:30:00,1.62535,1.6255,1.6252,1.6252,95000000.0
2009-10-15 04:35:00,1.6252,1.62545,1.62495,1.6252,353500000.0
2009-10-15 04:40:00,1.6251,1.62535,1.6249,1.62525,264900000.0
2009-10-15 04:45:00,1.62525,1.62565,1.62525,1.6254,137800000.0
2009-10-15 04:50:00,1.6254,1.6255,1.625,1.6252,208200000.0
2009-10-15 04:55:00,1.6253,1.62535,1.6249,1.6252,144400000.0
2009-10-15 05:00:00,1.62515,1.6254,1.62495,1.62525,321700000.0
2009-10-15 05:05:00,1.62525,1.6254,1.62515,1.62535,229200000.0
2009-10-15 05:10:00,1.62535,1.62545,1.62525,1.62545,67900000.0
2009-10-15 05:15:00,1.6254,1.62565,1.6253,1.62555,135500000.0
2009-10-15 05:20:00,1.62565,1.62575,1.62555,1.6256,129000000.0
2009-10-15 05:25:00,1.6256,1.6256,1.62545,1.62555,75500000.0
2009-10-15 05:30:00,1.62555,1.6259,1.6255,1.6256,186300000.0
2009-10-15 05:35:00,1.62575,1.62575,1.6255,1.6256,61600000.0
2009-10-15 05:40:00,1.62565,1.62615,1.6255,1.62605,305400000.0
2009-10-15 05:45:00,1.6261,1.6262,1.62565,1.62595,393500000.0
2009-10-15 05:50:00,1.6259,1.62625,1.62555,1.62625,180800000.0
2009-10-15 05:55:00,1.62625,1.6263,1.62595,1.6261,83300000.0
2009-10-15 06:00:00,1.62605,1.6264,1.6258,1.62635,304000000.0
2009-10-15 06:05:00,1.6263,1.6268,1.6261,1.62675,221500000.0
2009-10-15 06:10:00,1.6268,1.6269,1.62645,1.6266,142400000.0
2009-10-15 06:15:00,1.62655,1.6266,1.626,1.62615,161100000.0
2009-10-15 06:20:00,1.6261,1.6263,1.62565,1.62565,120000000.0
2009-10-15 06:25:00,1.62565,1.62575,1.62525,1.62525,56700000.0
2009-10-15 06:30:00,1.62525,1.6259,1.62525,1.62575,149100000.0
2009-10-15 06:35:00,1.62575,1.62635,1.6256,1.6259,378700000.0
2009-10-15 06:40:00,1.6259,1.62625,1.62555,1.62575,350900000.0
2009-10-15 06:45:00,1.62575,1.62645,1.62575,1.62635,249600000.0
2009-10-15 06:50:00,1.62635,1.6267,1.62625,1.62655,209200000.0
2009-10-15 06:55:00,1.6265,1.627,1.6265,1.62665,180400000.0
2009-10-15 07:00:00,1.62665,1.62675,1.62615,1.62625,343400000.0
2009-10-15 07:05:00,1.62625,1.6264,1.6259,1.626,200800000.0
2009-10-15 07:10:00,1.62605,1.627,1.62595,1.6269,353300000.0
2009-10-15 07:15:00,1.6269,1.62735,1.6269,1.627,190400000.0
2009-10-15 07:20:00,1.62705,1.62715,1.62665,1.6268,166100000.0
2009-10-15 07:25:00,1.6268,1.62695,1.6264,1.6265,215000000.0
2009-10-15 07:30:00,1.6264,1.62665,1.62605,1.6261,179200000.0
2009-10-15 07:35:00,1.62605,1.6265,1.626,1.6265,280600000.0
2009-10-15 07:40:00,1.62655,1.6266,1.62625,1.6263,145100000.0
2009-10-15 07:45:00,1.6263,1.62645,1.62605,1.6263,324600000.0
2009-10-15 07:50:00,1.62635,1.62675,1.6261,1.6266,326800000.0
2009-10-15 07:55:00,1.6267,1.62675,1.62605,1.6262,361800000.0
2009-10-15 08:00:00,1.6261,1.62685,1.62555,1.6267,490500000.0
2009-10-15 08:05:00,1.6267,1.6267,1.6263,1.6267,386800000.0
2009-10-15 08:10:00,1.62675,1.6283,1.62655,1.6278,784400000.0
2009-10-15 08:15:00,1.6278,1.62985,1.62765,1.62955,910000000.0
2009-10-15 08:20:00,1.62955,1.63025,1.6285,1.6287,906500000.0
2009-10-15 08:25:00,1.6287,1.6299,1.62865,1.62955,1470700000.0
2009-10-15 08:30:00,1.6295,1.63075,1.62945,1.63045,1085300000.0
2009-10-15 08:35:00,1.63045,1.63155,1.6295,1.63075,1153500000.0
2009-10-15 08:40:00,1.63075,1.6313,1.63065,1.6312,1162100000.0
2009-10-15 08:45:00,1.6312,1.6323,1.63075,1.6314,1275300000.0
2009-10-15 08:50:00,1.63135,1.63395,1.6313,1.6338,1499900000.0
2009-10-15 08:55:00,1.6338,1.63395,1.6312,1.63125,1666000000.0
2009-10-15 09:00:00,1.63125,1.6329,1.63125,1.63235,1387300000.0
2009-10-15 09:05:00,1.6323,1.6331,1.63215,1.6325,886100000.0
2009-10-15 09:10:00,1.6325,1.63515,1.63235,1.634,1668000000.0
2009-10-15 09:15:00,1.6341,1.63435,1.63285,1.633,1300000000.0
2009-10-15 09:20:00,1.633,1.63335,1.6325,1.63315,1013300000.0
2009-10-15 09:25:00,1.63315,1.63315,1.63205,1.63235,1234000000.0
2009-10-15 09:30:00,1.63235,1.63595,1.63235,1.63495,1307600000.0
2009-10-15 09:35:00,1.635,1.63535,1.63295,1.63295,1253500000.0
2009-10-15 09:40:00,1.63295,1.63425,1.63235,1.63415,1025900000.0
2009-10-15 09:45:00,1.63415,1.63465,1.6333,1.63425,989300000.0
2009-10-15 09:50:00,1.6342,1.63735,1.63415,1.6371,1912300000.0
2009-10-15 09:55:00,1.6371,1.63815,1.637,1.63775,1620400000.0
2009-10-15 10:00:00,1.6376,1.6387,1.63725,1.6384,1384200000.0
2009-10-15 10:05:00,1.63835,1.6394,1.638,1.6394,1478300000.0
2009-10-15 10:10:00,1.63935,1.64215,1.63935,1.6402,1758300000.0
2009-10-15 10:15:00,1.64025,1.64135,1.63965,1.63975,1590100000.0
2009-10-15 10:20:00,1.63975,1.6408,1.6396,1.64015,1549800000.0
2009-10-15 10:25:00,1.64015,1.6419,1.6401,1.6412,1944500000.0
2009-10-15 10:30:00,1.6411,1.64355,1.641,1.64135,1652600000.0
2009-10-15 10:35:00,1.64135,1.64185,1.6401,1.6405,1506100000.0
2009-10-15 10:40:00,1.6405,1.6406,1.63945,1.64005,1503800000.0
2009-10-15 10:45:00,1.64005,1.64025,1.63915,1.64,1213700000.0
2009-10-15 10:50:00,1.63995,1.6427,1.63985,1.6419,1505700000.0
2009-10-15 10:55:00,1.6419,1.6419,1.6399,1.64005,1222300000.0
2009-10-15 11:00:00,1.64005,1.64165,1.63995,1.6415,1341500000.0
2009-10-15 11:05:00,1.6416,1.642,1.6409,1.6411,1488200000.0
2009-10-15 11:10:00,1.64105,1.6417,1.64045,1.6412,1672700000.0
2009-10-15 11:15:00,1.6414,1.64175,1.64095,1.6415,1231500000.0
2009-10-15 11:20:00,1.6415,1.64195,1.6406,1.641,1313800000.0
2009-10-15 11:25:00,1.64105,1.644,1.64085,1.64355,1582200000.0
2009-10-15 11:30:00,1.64355,1.64425,1.6427,1.6439,1381700000.0
2009-10-15 11:35:00,1.64395,1.64575,1.64385,1.645,1608400000.0
2009-10-15 11:40:00,1.645,1.6451,1.64315,1.64315,1677600000.0
2009-10-15 11:45:00,1.64315,1.6465,1.64315,1.6455,1548300000.0
2009-10-15 11:50:00,1.6455,1.6459,1.645,1.64585,1116700000.0
2009-10-15 11:55:00,1.64595,1.6475,1.64505,1.64685,1668800000.0
2009-10-15 12:00:00,1.6469,1.64735,1.64565,1.64615,1541300000.0
2009-10-15 12:05:00,1.64615,1.6465,1.6458,1.6462,1058300000.0
2009-10-15 12:10:00,1.64615,1.64645,1.64585,1.64625,1092300000.0
2009-10-15 12:15:00,1.64625,1.6464,1.6456,1.64605,995100000.0
2009-10-15 12:20:00,1.646,1.64695,1.6458,1.6467,1056400000.0
2009-10-15 12:25:00,1.6467,1.6484,1.6466,1.6482,982300000.0
2009-10-15 12:30:00,1.6482,1.65065,1.64815,1.65005,1303300000.0
2009-10-15 12:35:00,1.65005,1.65025,1.6487,1.6487,1195500000.0
2009-10-15 12:40:00,1.6487,1.6491,1.6476,1.64865,1151300000.0
2009-10-15 12:45:00,1.64875,1.64995,1.6486,1.64865,1243900000.0
2009-10-15 12:50:00,1.64865,1.64955,1.6485,1.64865,1158900000.0
2009-10-15 12:55:00,1.64865,1.64945,1.6481,1.6493,1073500000.0
2009-10-15 13:00:00,1.6493,1.64975,1.6485,1.64925,1413700000.0
2009-10-15 13:05:00,1.64925,1.6536,1.64925,1.65235,1480100000.0
2009-10-15 13:10:00,1.65235,1.6526,1.65165,1.65235,1574900000.0
2009-10-15 13:15:00,1.6524,1.65315,1.651,1.6511,1502700000.0
2009-10-15 13:20:00,1.65105,1.6526,1.65075,1.65225,1522900000.0
2009-10-15 13:25:00,1.65225,1.65275,1.65165,1.65225,1629600000.0
2009-10-15 13:30:00,1.6522,1.65275,1.6521,1.65225,1050400000.0
2009-10-15 13:35:00,1.6522,1.6538,1.65175,1.6538,1411200000.0
2009-10-15 13:40:00,1.6538,1.65405,1.65225,1.6524,1190300000.0
2009-10-15 13:45:00,1.6524,1.6525,1.6515,1.6518,1139000000.0
2009-10-15 13:50:00,1.6518,1.6521,1.65155,1.65155,1253100000.0
2009-10-15 13:55:00,1.6516,1.65175,1.65065,1.6508,1213600000.0
2009-10-15 14:00:00,1.6508,1.652,1.65055,1.65085,1540200000.0
2009-10-15 14:05:00,1.65085,1.6546,1.6508,1.6527,1993600000.0
2009-10-15 14:10:00,1.65265,1.65405,1.65205,1.654,1780700000.0
2009-10-15 14:15:00,1.654,1.6545,1.653,1.6532,1578900000.0
2009-10-15 14:20:00,1.6532,1.65355,1.65105,1.65195,1767200000.0
2009-10-15 14:25:00,1.65195,1.65195,1.6497,1.64995,1271500000.0
2009-10-15 14:30:00,1.6499,1.65225,1.6497,1.6517,1254700000.0
2009-10-15 14:35:00,1.65175,1.65255,1.651,1.65215,1153600000.0
2009-10-15 14:40:00,1.65215,1.65245,1.6514,1.65215,1351600000.0
2009-10-15 14:45:00,1.6522,1.65405,1.65205,1.6534,1372200000.0
2009-10-15 14:50:00,1.6534,1.6547,1.6534,1.6544,741400000.0
2009-10-15 14:55:00,1.65435,1.65455,1.65325,1.65365,1242700000.0
2009-10-15 15:00:00,1.65365,1.6562,1.65365,1.65515,1304700000.0
2009-10-15 15:05:00,1.65515,1.65545,1.65315,1.65365,1120500000.0
2009-10-15 15:10:00,1.65365,1.65365,1.6528,1.65295,1096000000.0
2009-10-15 15:15:00,1.653,1.65365,1.65265,1.65275,770000000.0
2009-10-15 15:20:00,1.65275,1.65365,1.65235,1.65255,830200000.0
2009-10-15 15:25:00,1.65255,1.6532,1.65235,1.65285,901600000.0
2009-10-15 15:30:00,1.65275,1.6529,1.65165,1.6521,1238300000.0
2009-10-15 15:35:00,1.652,1.6525,1.65015,1.6503,1291300000.0
2009-10-15 15:40:00,1.6503,1.65135,1.6496,1.6502,1191100000.0
2009-10-15 15:45:00,1.65015,1.6504,1.64915,1.6495,1324200000.0
2009-10-15 15:50:00,1.6495,1.6498,1.64865,1.649,1293500000.0
2009-10-15 15:55:00,1.649,1.6505,1.6488,1.65005,1328300000.0
2009-10-15 16:00:00,1.65005,1.6512,1.6497,1.65105,1255700000.0
2009-10-15 16:05:00,1.65095,1.6511,1.65,1.65015,911800000.0
2009-10-15 16:10:00,1.6501,1.6501,1.64855,1.6493,1055500000.0
2009-10-15 16:15:00,1.64925,1.64945,1.64835,1.6486,1254800000.0
2009-10-15 16:20:00,1.6485,1.64875,1.64765,1.64765,1174600000.0
2009-10-15 16:25:00,1.6477,1.64815,1.6471,1.64805,1306500000.0
2009-10-15 16:30:00,1.648,1.6483,1.6468,1.6469,1258300000.0
2009-10-15 16:35:00,1.6469,1.64785,1.6469,1.6473,1144200000.0
2009-10-15 16:40:00,1.64735,1.648,1.6473,1.648,1208600000.0
2009-10-15 16:45:00,1.64795,1.6483,1.6476,1.64815,1120700000.0
2009-10-15 16:50:00,1.6481,1.6482,1.64695,1.6477,1430900000.0
2009-10-15 16:55:00,1.6477,1.6485,1.64685,1.64825,1217800000.0
2009-10-15 17:00:00,1.64845,1.64845,1.64675,1.6478,1274300000.0
2009-10-15 17:05:00,1.64785,1.649,1.6478,1.64835,1573400000.0
2009-10-15 17:10:00,1.64835,1.64895,1.6478,1.648,1408200000.0
2009-10-15 17:15:00,1.6481,1.64835,1.6475,1.6483,1250500000.0
2009-10-15 17:20:00,1.6483,1.6485,1.64715,1.64725,1212600000.0
2009-10-15 17:25:00,1.6473,1.6485,1.64725,1.64835,1240400000.0
2009-10-15 17:30:00,1.6484,1.6484,1.647,1.6472,1090800000.0
2009-10-15 17:35:00,1.6471,1.6475,1.64655,1.64665,934400000.0
2009-10-15 17:40:00,1.6467,1.647,1.6461,1.64615,908800000.0
2009-10-15 17:45:00,1.6462,1.64625,1.64535,1.646,1237300000.0
2009-10-15 17:50:00,1.646,1.6463,1.64525,1.646,795400000.0
2009-10-15 17:55:00,1.64595,1.64685,1.6457,1.6468,876200000.0
2009-10-15 18:00:00,1.6467,1.64825,1.6467,1.6481,747000000.0
2009-10-15 18:05:00,1.6481,1.6482,1.64785,1.64795,564600000.0
2009-10-15 18:10:00,1.64795,1.6487,1.6475,1.6486,942000000.0
2009-10-15 18:15:00,1.6486,1.6493,1.6483,1.64925,559900000.0
2009-10-15 18:20:00,1.64925,1.64965,1.64895,1.64895,593000000.0
2009-10-15 18:25:00,1.64895,1.64915,1.6485,1.649,765500000.0
2009-10-15 18:30:00,1.649,1.6492,1.6484,1.64855,392400000.0
2009-10-15 18:35:00,1.6486,1.6494,1.6486,1.64915,502100000.0
2009-10-15 18:40:00,1.6492,1.6493,1.64875,1.64885,667300000.0
2009-10-15 18:45:00,1.6489,1.65005,1.6488,1.6497,1033300000.0
2009-10-15 18:50:00,1.6497,1.6504,1.6497,1.65015,1241800000.0
2009-10-15 18:55:00,1.65015,1.65115,1.65005,1.65065,1199200000.0
2009-10-15 19:00:00,1.65065,1.65165,1.65055,1.65135,778500000.0
2009-10-15 19:05:00,1.65135,1.6518,1.6512,1.65175,1180100000.0
2009-10-15 19:10:00,1.6517,1.6521,1.65165,1.65175,1105500000.0
2009-10-15 19:15:00,1.6519,1.65215,1.6515,1.65175,1177300000.0
2009-10-15 19:20:00,1.65175,1.65185,1.6508,1.65115,1317600000.0
2009-10-15 19:25:00,1.65115,1.65135,1.65055,1.65055,518000000.0
2009-10-15 19:30:00,1.65055,1.6508,1.65,1.6505,1073800000.0
2009-10-15 19:35:00,1.6505,1.6519,1.6504,1.6517,1173300000.0
2009-10-15 19:40:00,1.6517,1.65185,1.65115,1.65175,1247100000.0
2009-10-15 19:45:00,1.65175,1.65175,1.6513,1.6515,869000000.0
2009-10-15 19:50:00,1.6515,1.6515,1.6509,1.6512,878900000.0
2009-10-15 19:55:00,1.6512,1.65165,1.6507,1.65165,930400000.0
2009-10-15 20:00:00,1.65165,1.6526,1.65115,1.652,1238100000.0
2009-10-15 20:05:00,1.652,1.65285,1.65175,1.6527,1203600000.0
2009-10-15 20:10:00,1.6527,1.6527,1.65215,1.6523,703200000.0
2009-10-15 20:15:00,1.65235,1.6533,1.65225,1.6531,800400000.0
2009-10-15 20:20:00,1.6531,1.65335,1.6524,1.65255,726700000.0
2009-10-15 20:25:00,1.65255,1.65275,1.652,1.6524,971000000.0
2009-10-15 20:30:00,1.6524,1.6527,1.652,1.6522,720400000.0
2009-10-15 20:35:00,1.65215,1.6523,1.6519,1.6523,934000000.0
2009-10-15 20:40:00,1.6523,1.6524,1.65125,1.65145,893800000.0
2009-10-15 20:45:00,1.65145,1.6517,1.65115,1.65155,809900000.0
2009-10-15 20:50:00,1.65155,1.6517,1.65135,1.6516,600000000.0
2009-10-15 20:55:00,1.6516,1.6522,1.65145,1.65215,670000000.0
2009-10-15 21:00:00,1.65215,1.6525,1.65205,1.6521,463500000.0
2009-10-15 21:05:00,1.6521,1.65215,1.65135,1.6515,552800000.0
2009-10-15 21:10:00,1.65155,1.6519,1.65125,1.65155,776000000.0
2009-10-15 21:15:00,1.65155,1.652,1.65155,1.65185,653000000.0
2009-10-15 21:20:00,1.65195,1.6529,1.6519,1.6528,954100000.0
2009-10-15 21:25:00,1.6528,1.65305,1.65245,1.65305,550200000.0
2009-10-15 21:30:00,1.65305,1.65325,1.65265,1.65265,979700000.0
2009-10-15 21:35:00,1.65265,1.65375,1.65235,1.65255,1020700000.0
2009-10-15 21:40:00,1.6525,1.65285,1.6524,1.65275,1058700000.0
2009-10-15 21:45:00,1.6528,1.6531,1.6523,1.6526,786200000.0
2009-10-15 21:50:00,1.6526,1.6527,1.6521,1.65215,702300000.0
2009-10-15 21:55:00,1.65215,1.65225,1.6517,1.6518,1279600000.0
2009-10-15 22:00:00,1.65185,1.6533,1.65165,1.65275,1025400000.0
2009-10-15 22:05:00,1.65275,1.65275,1.65215,1.65225,583300000.0
2009-10-15 22:10:00,1.65225,1.65245,1.65215,1.65235,377400000.0
2009-10-15 22:15:00,1.65235,1.6524,1.65205,1.65225,544700000.0
2009-10-15 22:20:00,1.65225,1.6524,1.6521,1.65215,421400000.0
2009-10-15 22:25:00,1.65215,1.6522,1.6518,1.6519,253400000.0
2009-10-15 22:30:00,1.6519,1.6522,1.65135,1.65155,489400000.0
2009-10-15 22:35:00,1.65155,1.65245,1.6515,1.65215,543800000.0
2009-10-15 22:40:00,1.6522,1.6525,1.65175,1.65175,506900000.0
2009-10-15 22:45:00,1.6518,1.6519,1.6504,1.6508,442800000.0
2009-10-15 22:50:00,1.65095,1.65135,1.6505,1.6509,437000000.0
2009-10-15 22:55:00,1.65095,1.6512,1.65035,1.65075,364200000.0
2009-10-15 23:00:00,1.6506,1.65095,1.65045,1.65065,126200000.0
2009-10-15 23:05:00,1.65065,1.6511,1.6506,1.6508,129200000.0
2009-10-15 23:10:00,1.65065,1.65065,1.6505,1.6506,61400000.0
2009-10-15 23:15:00,1.6506,1.65064,1.65022,1.65055,39500000.0
2009-10-15 23:20:00,1.6506,1.65075,1.65025,1.65045,105100000.0
2009-10-15 23:25:00,1.6504,1.6509,1.6504,1.65085,105000000.0
2009-10-15 23:30:00,1.65085,1.6516,1.6504,1.6513,159600000.0
2009-10-15 23:35:00,1.65125,1.65125,1.65063,1.65095,138200000.0
2009-10-15 23:40:00,1.6509,1.6512,1.6504,1.65115,75300000.0
2009-10-15 23:45:00,1.6512,1.6512,1.65045,1.6507,146400000.0
2009-10-15 23:50:00,1.65065,1.6512,1.6505,1.65115,87100000.0
2009-10-15 23:55:00,1.6511,1.6516,1.65025,1.65095,313300000.0
2009-10-16 00:00:00,1.65095,1.65095,1.65055,1.6507,144200000.0
2009-10-16 00:05:00,1.6507,1.6507,1.6503,1.65035,114800000.0
2009-10-16 00:10:00,1.65035,1.65105,1.65035,1.65075,150500000.0
2009-10-16 00:15:00,1.65075,1.65105,1.6504,1.6507,160400000.0
2009-10-16 00:20:00,1.65065,1.65095,1.65045,1.6509,106000000.0
2009-10-16 00:25:00,1.6509,1.6511,1.6509,1.6511,55000000.0
2009-10-16 00:30:00,1.6511,1.6515,1.65105,1.65145,138900000.0
2009-10-16 00:35:00,1.65145,1.6519,1.65095,1.6517,283400000.0
2009-10-16 00:40:00,1.65165,1.6517,1.6514,1.65165,191000000.0
2009-10-16 00:45:00,1.6517,1.65175,1.65155,1.65175,78500000.0
2009-10-16 00:50:00,1.6518,1.65235,1.65145,1.65235,239500000.0
2009-10-16 00:55:00,1.6524,1.6533,1.6524,1.65295,408200000.0
2009-10-16 01:00:00,1.65295,1.6532,1.6528,1.6532,117400000.0
2009-10-16 01:05:00,1.6532,1.6532,1.65295,1.653,85100000.0
2009-10-16 01:10:00,1.65295,1.6533,1.6528,1.6532,198500000.0
2009-10-16 01:15:00,1.6532,1.65375,1.65285,1.65345,326200000.0
2009-10-16 01:20:00,1.6534,1.65365,1.6532,1.6532,80100000.0
2009-10-16 01:25:00,1.65325,1.65355,1.65315,1.65345,138800000.0
2009-10-16 01:30:00,1.6535,1.6558,1.65345,1.65565,703500000.0
2009-10-16 01:35:00,1.65565,1.6574,1.6553,1.6574,636300000.0
2009-10-16 01:40:00,1.65735,1.6574,1.65605,1.65615,464600000.0
2009-10-16 01:45:00,1.65615,1.657,1.65615,1.65665,378100000.0
2009-10-16 01:50:00,1.65655,1.65675,1.65635,1.65635,333200000.0
2009-10-16 01:55:00,1.65635,1.6566,1.65595,1.6566,363400000.0
2009-10-16 02:00:00,1.65655,1.65735,1.6563,1.6572,500000000.0
2009-10-16 02:05:00,1.6572,1.65765,1.65685,1.6572,671400000.0
2009-10-16 02:10:00,1.65695,1.65735,1.6568,1.65705,444700000.0
2009-10-16 02:15:00,1.65695,1.657,1.65625,1.65665,543700000.0
2009-10-16 02:20:00,1.6566,1.657,1.6563,1.6564,623500000.0
2009-10-16 02:25:00,1.6564,1.65645,1.6557,1.6562,555900000.0
2009-10-16 02:30:00,1.65625,1.6566,1.6561,1.6564,395300000.0
2009-10-16 02:35:00,1.6564,1.6568,1.6562,1.6565,242100000.0
2009-10-16 02:40:00,1.65645,1.6565,1.6559,1.6559,290500000.0
2009-10-16 02:45:00,1.65595,1.65675,1.65595,1.65645,534200000.0
2009-10-16 02:50:00,1.65645,1.65695,1.65645,1.6567,234200000.0
2009-10-16 02:55:00,1.65675,1.65695,1.6556,1.65595,633800000.0
2009-10-16 03:00:00,1.65595,1.6564,1.6559,1.65605,398200000.0
2009-10-16 03:05:00,1.65605,1.6561,1.655,1.65505,336000000.0
2009-10-16 03:10:00,1.65505,1.6554,1.6549,1.6549,344600000.0
2009-10-16 03:15:00,1.655,1.65535,1.6547,1.6553,386800000.0
2009-10-16 03:20:00,1.65535,1.6559,1.6552,1.65535,442300000.0
2009-10-16 03:25:00,1.6553,1.6557,1.6551,1.65565,365800000.0
2009-10-16 03:30:00,1.65565,1.6561,1.6554,1.6557,310000000.0
2009-10-16 03:35:00,1.65565,1.65565,1.6551,1.65535,305100000.0
2009-10-16 03:40:00,1.6554,1.65585,1.6551,1.6557,364700000.0
2009-10-16 03:45:00,1.6557,1.65635,1.65505,1.6552,455900000.0
2009-10-16 03:50:00,1.6552,1.65575,1.6551,1.65565,250800000.0
2009-10-16 03:55:00,1.65565,1.6558,1.6553,1.65535,171900000.0
2009-10-16 04:00:00,1.65535,1.6555,1.65465,1.65475,474400000.0
2009-10-16 04:05:00,1.6548,1.65525,1.65455,1.6551,309200000.0
2009-10-16 04:10:00,1.6551,1.6559,1.6551,1.65575,238200000.0
2009-10-16 04:15:00,1.6558,1.6567,1.65575,1.6563,511200000.0
2009-10-16 04:20:00,1.65625,1.65685,1.656,1.65685,453000000.0
2009-10-16 04:25:00,1.65685,1.65895,1.6567,1.6588,688000000.0
2009-10-16 04:30:00,1.65875,1.6609,1.65875,1.6609,511100000.0
2009-10-16 04:35:00,1.6608,1.6627,1.66075,1.6625,528100000.0
2009-10-16 04:40:00,1.66245,1.66305,1.66215,1.66275,359400000.0
2009-10-16 04:45:00,1.6628,1.6631,1.66155,1.66165,437000000.0
2009-10-16 04:50:00,1.66165,1.66215,1.6615,1.6616,391600000.0
2009-10-16 04:55:00,1.6616,1.66315,1.66155,1.66305,667000000.0
2009-10-16 05:00:00,1.663,1.663,1.662,1.66215,396800000.0
2009-10-16 05:05:00,1.66225,1.6626,1.6619,1.6621,268300000.0
2009-10-16 05:10:00,1.6621,1.66245,1.66155,1.66195,346100000.0
2009-10-16 05:15:00,1.662,1.6621,1.66145,1.66205,350100000.0
2009-10-16 05:20:00,1.66205,1.66205,1.6615,1.66195,264500000.0
2009-10-16 05:25:00,1.66195,1.6621,1.66175,1.6618,265800000.0
2009-10-16 05:30:00,1.6619,1.66205,1.6615,1.66175,492100000.0
2009-10-16 05:35:00,1.66175,1.6619,1.6614,1.66155,434300000.0
2009-10-16 05:40:00,1.66155,1.6625,1.66155,1.66225,569300000.0
2009-10-16 05:45:00,1.66225,1.6626,1.6618,1.6619,415500000.0
2009-10-16 05:50:00,1.6619,1.6623,1.66165,1.66225,240500000.0
2009-10-16 05:55:00,1.6622,1.6624,1.66195,1.66195,229100000.0
2009-10-16 06:00:00,1.66205,1.66205,1.66145,1.6616,265200000.0
2009-10-16 06:05:00,1.66165,1.6621,1.6615,1.66165,465600000.0
2009-10-16 06:10:00,1.6617,1.66175,1.66125,1.6615,321200000.0
2009-10-16 06:15:00,1.66145,1.6616,1.66095,1.66115,409300000.0
2009-10-16 06:20:00,1.66115,1.66135,1.66095,1.6612,454400000.0
2009-10-16 06:25:00,1.66125,1.66125,1.66075,1.66085,357700000.0
2009-10-16 06:30:00,1.6609,1.662,1.6608,1.66195,313900000.0
2009-10-16 06:35:00,1.6619,1.66195,1.6617,1.6618,357500000.0
2009-10-16 06:40:00,1.66175,1.66235,1.6616,1.6619,467800000.0
2009-10-16 06:45:00,1.6619,1.66195,1.6613,1.6614,357100000.0
2009-10-16 06:50:00,1.6614,1.66175,1.6613,1.66175,634700000.0
2009-10-16 06:55:00,1.6617,1.66205,1.66135,1.66195,495600000.0
2009-10-16 07:00:00,1.662,1.662,1.6608,1.66085,471000000.0
2009-10-16 07:05:00,1.66085,1.6611,1.66,1.66,647500000.0
2009-10-16 07:10:00,1.66005,1.6605,1.65975,1.6605,503700000.0
2009-10-16 07:15:00,1.66055,1.6607,1.65985,1.66005,272100000.0
2009-10-16 07:20:00,1.66005,1.66015,1.65975,1.66,351500000.0
2009-10-16 07:25:00,1.6599,1.66035,1.6593,1.65965,315500000.0
2009-10-16 07:30:00,1.65965,1.6599,1.65935,1.6596,346400000.0
2009-10-16 07:35:00,1.6596,1.66015,1.6595,1.65985,300900000.0
2009-10-16 07:40:00,1.65995,1.66065,1.65965,1.66015,469000000.0
2009-10-16 07:45:00,1.6602,1.66065,1.6601,1.66025,607300000.0
2009-10-16 07:50:00,1.66025,1.66055,1.6598,1.66005,575700000.0
2009-10-16 07:55:00,1.66,1.66295,1.65985,1.66235,699100000.0
2009-10-16 08:00:00,1.66235,1.6625,1.66035,1.66045,580200000.0
2009-10-16 08:05:00,1.66035,1.66035,1.65845,1.65875,645900000.0
2009-10-16 08:10:00,1.65875,1.65915,1.65785,1.6582,680600000.0
2009-10-16 08:15:00,1.65815,1.65955,1.65805,1.65825,685600000.0
2009-10-16 08:20:00,1.6582,1.65845,1.65715,1.65785,780400000.0
2009-10-16 08:25:00,1.65785,1.65905,1.6574,1.659,851200000.0
2009-10-16 08:30:00,1.65905,1.65995,1.6585,1.6598,972200000.0
2009-10-16 08:35:00,1.6598,1.66,1.65835,1.6592,1458700000.0
2009-10-16 08:40:00,1.6592,1.6593,1.65755,1.65765,1607800000.0
2009-10-16 08:45:00,1.6576,1.6579,1.65555,1.6556,1558100000.0
2009-10-16 08:50:00,1.65565,1.6567,1.65555,1.65665,1025800000.0
2009-10-16 08:55:00,1.65665,1.6575,1.65645,1.6572,1484300000.0
2009-10-16 09:00:00,1.6572,1.6575,1.65465,1.65465,1963900000.0
2009-10-16 09:05:00,1.65465,1.6557,1.65425,1.65465,1772400000.0
2009-10-16 09:10:00,1.65465,1.6556,1.65465,1.6552,1371200000.0
2009-10-16 09:15:00,1.65525,1.6561,1.65485,1.6552,1538800000.0
2009-10-16 09:20:00,1.6552,1.65575,1.65455,1.6555,1692200000.0
2009-10-16 09:25:00,1.65545,1.65715,1.6554,1.65695,1489000000.0
2009-10-16 09:30:00,1.6569,1.65915,1.65675,1.65895,1649100000.0
2009-10-16 09:35:00,1.65895,1.65925,1.65805,1.6582,1598300000.0
2009-10-16 09:40:00,1.65815,1.6592,1.6579,1.65825,1909600000.0
2009-10-16 09:45:00,1.6582,1.65915,1.6574,1.65875,1601200000.0
2009-10-16 09:50:00,1.65875,1.659,1.65765,1.65775,1250400000.0
2009-10-16 09:55:00,1.65775,1.66005,1.65775,1.65945,1527600000.0
2009-10-16 10:00:00,1.65945,1.6605,1.65945,1.66025,1195200000.0
2009-10-16 10:05:00,1.66025,1.66095,1.6601,1.66085,985700000.0
2009-10-16 10:10:00,1.66085,1.6609,1.65865,1.6587,1383900000.0
2009-10-16 10:15:00,1.65865,1.6593,1.6585,1.65865,1478400000.0
2009-10-16 10:20:00,1.6588,1.66015,1.6587,1.65955,1289600000.0
2009-10-16 10:25:00,1.65955,1.6602,1.65945,1.66015,1119500000.0
2009-10-16 10:30:00,1.6603,1.6619,1.6597,1.6616,1472400000.0
2009-10-16 10:35:00,1.6616,1.66465,1.6616,1.6646,1218000000.0
2009-10-16 10:40:00,1.66465,1.66675,1.66455,1.6666,1633400000.0
2009-10-16 10:45:00,1.6666,1.66825,1.66645,1.6681,1624300000.0
2009-10-16 10:50:00,1.6681,1.66865,1.667,1.6672,1717700000.0
2009-10-16 10:55:00,1.6672,1.6678,1.6668,1.66735,1300200000.0
2009-10-16 11:00:00,1.66735,1.6676,1.66455,1.66455,1436100000.0
2009-10-16 11:05:00,1.66455,1.66485,1.6624,1.66245,1620000000.0
2009-10-16 11:10:00,1.66245,1.66325,1.66125,1.6632,1196600000.0
2009-10-16 11:15:00,1.6632,1.66485,1.6631,1.66445,865300000.0
2009-10-16 11:20:00,1.66455,1.6651,1.66385,1.66465,1106000000.0
2009-10-16 11:25:00,1.66465,1.66605,1.66435,1.66595,1349800000.0
2009-10-16 11:30:00,1.6659,1.66595,1.66425,1.6647,1166100000.0
2009-10-16 11:35:00,1.6646,1.66495,1.6601,1.6602,1262600000.0
2009-10-16 11:40:00,1.6602,1.66115,1.6592,1.6606,1424500000.0
2009-10-16 11:45:00,1.66055,1.6607,1.6588,1.6588,1367000000.0
2009-10-16 11:50:00,1.6588,1.65955,1.6584,1.65845,1436000000.0
2009-10-16 11:55:00,1.65845,1.65975,1.65785,1.659,1356400000.0
2009-10-16 12:00:00,1.659,1.6603,1.6589,1.65975,1428200000.0
2009-10-16 12:05:00,1.6598,1.6601,1.6593,1.65955,1082000000.0
2009-10-16 12:10:00,1.65955,1.66115,1.65945,1.6595,1274300000.0
2009-10-16 12:15:00,1.6595,1.6616,1.6593,1.6614,1782900000.0
2009-10-16 12:20:00,1.6614,1.66145,1.6603,1.661,1015300000.0
2009-10-16 12:25:00,1.66105,1.6616,1.661,1.66115,904400000.0
2009-10-16 12:30:00,1.6611,1.66155,1.66095,1.6614,1309100000.0
2009-10-16 12:35:00,1.6614,1.66165,1.6601,1.6604,1218540000.0
2009-10-16 12:40:00,1.6604,1.66065,1.65975,1.65975,669500000.0
2009-10-16 12:45:00,1.6597,1.6599,1.6593,1.65965,911100000.0
2009-10-16 12:50:00,1.65965,1.65985,1.6593,1.6594,746000000.0
2009-10-16 12:55:00,1.65945,1.65965,1.65835,1.6584,1069000000.0
2009-10-16 13:00:00,1.6585,1.6606,1.6585,1.6605,1697900000.0
2009-10-16 13:05:00,1.6605,1.66315,1.66015,1.66315,1420800000.0
2009-10-16 13:10:00,1.66315,1.6644,1.66265,1.663,1982900000.0
2009-10-16 13:15:00,1.6631,1.66455,1.6623,1.66365,1724300000.0
2009-10-16 13:20:00,1.66365,1.66425,1.66315,1.6635,1298300000.0
2009-10-16 13:25:00,1.6636,1.666,1.6625,1.66435,1709000000.0
2009-10-16 13:30:00,1.66435,1.66565,1.66415,1.6649,1398000000.0
2009-10-16 13:35:00,1.6649,1.6649,1.66315,1.66345,725200000.0
2009-10-16 13:40:00,1.66345,1.6648,1.6627,1.66395,1181200000.0
2009-10-16 13:45:00,1.6639,1.6646,1.6626,1.6627,1030000000.0
2009-10-16 13:50:00,1.66265,1.6638,1.6624,1.6625,1046600000.0
2009-10-16 13:55:00,1.6625,1.6637,1.66235,1.6631,620500000.0
2009-10-16 14:00:00,1.6631,1.66355,1.663,1.6632,1024600000.0
2009-10-16 14:05:00,1.6633,1.66355,1.663,1.6635,869800000.0
2009-10-16 14:10:00,1.6634,1.6651,1.66325,1.6651,1034700000.0
2009-10-16 14:15:00,1.66525,1.66545,1.6641,1.6648,1432400000.0
2009-10-16 14:20:00,1.66475,1.6668,1.6641,1.666,1583600000.0
2009-10-16 14:25:00,1.666,1.66685,1.6656,1.66595,1230500000.0
2009-10-16 14:30:00,1.66595,1.6663,1.66525,1.6654,751100000.0
2009-10-16 14:35:00,1.6654,1.66555,1.66475,1.66505,1178600000.0
2009-10-16 14:40:00,1.665,1.6658,1.66475,1.6655,1586500000.0
2009-10-16 14:45:00,1.66545,1.6664,1.6651,1.6661,923500000.0
2009-10-16 14:50:00,1.6661,1.66695,1.6659,1.6662,1190200000.0
2009-10-16 14:55:00,1.66625,1.6665,1.6657,1.6659,1339400000.0
2009-10-16 15:00:00,1.6659,1.6669,1.6658,1.66595,985900000.0
2009-10-16 15:05:00,1.66595,1.666,1.6654,1.66565,1157300000.0
2009-10-16 15:10:00,1.66565,1.6661,1.66535,1.666,830200000.0
2009-10-16 15:15:00,1.666,1.6672,1.6657,1.66715,1355300000.0
2009-10-16 15:20:00,1.6671,1.6677,1.66625,1.66705,1293700000.0
2009-10-16 15:25:00,1.66705,1.6672,1.6656,1.66615,1076600000.0
2009-10-16 15:30:00,1.66615,1.6666,1.66555,1.66605,1041400000.0
2009-10-16 15:35:00,1.6661,1.66765,1.66595,1.66655,1028500000.0
2009-10-16 15:40:00,1.66655,1.6678,1.66645,1.66775,966300000.0
2009-10-16 15:45:00,1.66775,1.66785,1.66645,1.66705,1148600000.0
2009-10-16 15:50:00,1.66705,1.6672,1.6654,1.66585,1624060000.0
2009-10-16 15:55:00,1.66585,1.6667,1.6656,1.66605,1891700000.0
2009-10-16 16:00:00,1.66605,1.66665,1.6658,1.66655,1677400000.0
2009-10-16 16:05:00,1.66655,1.667,1.66625,1.66675,1156300000.0
2009-10-16 16:10:00,1.66675,1.66725,1.66645,1.6672,1161900000.0
2009-10-16 16:15:00,1.66725,1.66825,1.6672,1.66775,1336500000.0
2009-10-16 16:20:00,1.66775,1.66825,1.66665,1.66695,1424900000.0
2009-10-16 16:25:00,1.66705,1.6674,1.6666,1.6666,1325200000.0
2009-10-16 16:30:00,1.6666,1.66725,1.66655,1.66685,967300000.0
2009-10-16 16:35:00,1.6669,1.6674,1.66645,1.6666,911400000.0
2009-10-16 16:40:00,1.6666,1.66795,1.66655,1.6677,1069500000.0
2009-10-16 16:45:00,1.6677,1.6678,1.66665,1.66745,999400000.0
2009-10-16 16:50:00,1.66745,1.6685,1.6667,1.6671,1190600000.0
2009-10-16 16:55:00,1.66715,1.6677,1.6663,1.66685,1116900000.0
2009-10-16 17:00:00,1.66685,1.66735,1.6651,1.6653,1338200000.0
2009-10-16 17:05:00,1.6653,1.66615,1.6633,1.66605,1458400000.0
2009-10-16 17:10:00,1.666,1.66685,1.66585,1.66615,1299900000.0
2009-10-16 17:15:00,1.66615,1.66645,1.6656,1.6657,1345800000.0
2009-10-16 17:20:00,1.6657,1.66625,1.6653,1.66605,1260200000.0
2009-10-16 17:25:00,1.666,1.66605,1.66505,1.66505,1388200000.0
2009-10-16 17:30:00,1.66505,1.6655,1.6648,1.6652,1288900000.0
2009-10-16 17:35:00,1.6652,1.66555,1.66515,1.66535,986100000.0
2009-10-16 17:40:00,1.66535,1.6659,1.66515,1.66525,788200000.0
2009-10-16 17:45:00,1.66525,1.6658,1.66495,1.66535,744700000.0
2009-10-16 17:50:00,1.66535,1.6663,1.66525,1.6661,563200000.0
2009-10-16 17:55:00,1.6661,1.66665,1.66555,1.6657,797500000.0
2009-10-16 18:00:00,1.6657,1.6659,1.6653,1.66565,1261800000.0
2009-10-16 18:05:00,1.6656,1.6659,1.6651,1.66525,1206900000.0
2009-10-16 18:10:00,1.66525,1.66535,1.6649,1.665,1352300000.0
2009-10-16 18:15:00,1.665,1.6655,1.66445,1.66545,1070500000.0
2009-10-16 18:20:00,1.66545,1.6667,1.66545,1.666,791900000.0
2009-10-16 18:25:00,1.666,1.6662,1.66575,1.66575,810900000.0
2009-10-16 18:30:00,1.66575,1.66595,1.6654,1.66565,881900000.0
2009-10-16 18:35:00,1.66565,1.66575,1.6651,1.6654,772900000.0
2009-10-16 18:40:00,1.6654,1.6656,1.66525,1.66545,814400000.0
2009-10-16 18:45:00,1.66545,1.6658,1.66515,1.66525,1142700000.0
2009-10-16 18:50:00,1.66525,1.6656,1.6648,1.6648,1038000000.0
2009-10-16 18:55:00,1.6648,1.665,1.6646,1.66475,862000000.0
2009-10-16 19:00:00,1.66475,1.6648,1.6641,1.6647,537200000.0
2009-10-16 19:05:00,1.6647,1.665,1.66455,1.6649,359800000.0
2009-10-16 19:10:00,1.6649,1.66495,1.66425,1.6644,484100000.0
2009-10-16 19:15:00,1.6644,1.66485,1.66425,1.66475,307900000.0
2009-10-16 19:20:00,1.66475,1.66515,1.6644,1.665,608500000.0
2009-10-16 19:25:00,1.665,1.6655,1.66475,1.66495,774800000.0
2009-10-16 19:30:00,1.66495,1.6652,1.66445,1.66455,988500000.0
2009-10-16 19:35:00,1.66455,1.6649,1.6643,1.6647,903600000.0
2009-10-16 19:40:00,1.6647,1.6647,1.66405,1.66425,1197000000.0
2009-10-16 19:45:00,1.66425,1.6646,1.6642,1.6645,767800000.0
2009-10-16 19:50:00,1.6645,1.66555,1.66425,1.6653,1411500000.0
2009-10-16 19:55:00,1.6653,1.66585,1.665,1.66555,841900000.0
2009-10-16 20:00:00,1.6656,1.6659,1.6655,1.66575,542100000.0
2009-10-16 20:05:00,1.66575,1.66575,1.6649,1.66495,812000000.0
2009-10-16 20:10:00,1.665,1.66525,1.66485,1.6651,592300000.0
2009-10-16 20:15:00,1.665,1.6655,1.66485,1.6653,765900000.0
2009-10-16 20:20:00,1.6653,1.66545,1.6647,1.6648,438600000.0
2009-10-16 20:25:00,1.6649,1.66505,1.66435,1.66495,389500000.0
2009-10-16 20:30:00,1.6649,1.665,1.66455,1.6648,660800000.0
2009-10-16 20:35:00,1.6648,1.6649,1.66465,1.6647,702600000.0
2009-10-16 20:40:00,1.6647,1.6649,1.6644,1.66465,970600000.0
2009-10-16 20:45:00,1.66465,1.66505,1.6646,1.6649,657200000.0
2009-10-16 20:50:00,1.66495,1.665,1.6643,1.6644,560500000.0
2009-10-16 20:55:00,1.6644,1.6647,1.66425,1.6644,803700000.0
2009-10-16 21:00:00,1.6644,1.66465,1.66425,1.6644,670400000.0
2009-10-16 21:05:00,1.66445,1.66445,1.6637,1.6639,536100000.0
2009-10-16 21:10:00,1.66385,1.66395,1.66365,1.6638,811600000.0
2009-10-16 21:15:00,1.66385,1.66445,1.66375,1.66435,854600000.0
2009-10-16 21:20:00,1.6644,1.6651,1.66435,1.665,614200000.0
2009-10-16 21:25:00,1.665,1.6651,1.66445,1.66475,779300000.0
2009-10-16 21:30:00,1.66475,1.66515,1.66455,1.6647,944600000.0
2009-10-16 21:35:00,1.6647,1.66495,1.6645,1.66495,646700000.0
2009-10-16 21:40:00,1.6649,1.6652,1.6644,1.66515,418600000.0
2009-10-16 21:45:00,1.6652,1.66555,1.66515,1.6655,261800000.0
2009-10-16 21:50:00,1.6655,1.6662,1.6654,1.6659,578000000.0
2009-10-16 21:55:00,1.66605,1.66625,1.6655,1.66555,555600000.0
2009-10-16 22:00:00,1.66555,1.6661,1.66555,1.6657,513600000.0
2009-10-16 22:05:00,1.66565,1.66625,1.6656,1.66625,450400000.0
2009-10-16 22:10:00,1.66625,1.6665,1.6657,1.6662,369100000.0
2009-10-16 22:15:00,1.6662,1.6664,1.66595,1.66595,201600000.0
2009-10-16 22:20:00,1.66595,1.66605,1.66575,1.666,543200000.0
2009-10-16 22:25:00,1.666,1.666,1.6652,1.6653,188200000.0
2009-10-16 22:30:00,1.6653,1.66535,1.6647,1.665,452500000.0
2009-10-16 22:35:00,1.665,1.66535,1.6646,1.66465,287500000.0
2009-10-16 22:40:00,1.66485,1.6657,1.66475,1.6653,249500000.0
2009-10-16 22:45:00,1.6653,1.66585,1.6651,1.6657,140100000.0
2009-10-16 22:50:00,1.6657,1.6658,1.66525,1.6653,160200000.0
2009-10-16 22:55:00,1.6653,1.6654,1.66495,1.665,186900000.0
2009-10-18 23:00:00,1.66473,1.66485,1.65975,1.65985,86300000.0
2009-10-18 23:05:00,1.66,1.6607,1.66,1.66035,95400000.0
2009-10-18 23:10:00,1.6602,1.6605,1.65995,1.6603,52800000.0
2009-10-18 23:15:00,1.6602,1.6605,1.65965,1.65995,102300000.0
2009-10-18 23:20:00,1.65995,1.6603,1.65905,1.65985,83400000.0
2009-10-18 23:25:00,1.6599,1.66025,1.65959,1.65976,103600000.0
2009-10-18 23:30:00,1.6603,1.6608,1.65965,1.66039,125500000.0
2009-10-18 23:35:00,1.6608,1.6612,1.6606,1.66105,42200000.0
2009-10-18 23:40:00,1.66105,1.66175,1.66055,1.66145,153000000.0
2009-10-18 23:45:00,1.66125,1.66135,1.6611,1.66125,93000000.0
2009-10-18 23:50:00,1.66125,1.66145,1.66085,1.66095,106200000.0
2009-10-18 23:55:00,1.66085,1.6625,1.66085,1.6624,128200000.0
2009-10-19 00:00:00,1.6624,1.6627,1.6613,1.66205,189400000.0
2009-10-19 00:05:00,1.662,1.6622,1.66185,1.662,120700000.0
2009-10-19 00:10:00,1.66195,1.66195,1.66135,1.6614,72400000.0
2009-10-19 00:15:00,1.6614,1.6617,1.66135,1.66155,112000000.0
2009-10-19 00:20:00,1.6615,1.6616,1.66103,1.6615,79000000.0
2009-10-19 00:25:00,1.66145,1.66175,1.6611,1.66115,106200000.0
2009-10-19 00:30:00,1.66115,1.6615,1.661,1.6614,203200000.0
2009-10-19 00:35:00,1.6614,1.6631,1.66125,1.6626,420200000.0
2009-10-19 00:40:00,1.6626,1.663,1.6622,1.66235,298100000.0
2009-10-19 00:45:00,1.66235,1.6628,1.6621,1.66235,304800000.0
2009-10-19 00:50:00,1.66235,1.663,1.6623,1.66295,383100000.0
2009-10-19 00:55:00,1.66295,1.6634,1.66275,1.66305,360500000.0
2009-10-19 01:00:00,1.66305,1.66455,1.66295,1.6639,348000000.0
2009-10-19 01:05:00,1.6639,1.66415,1.66345,1.66365,214600000.0
2009-10-19 01:10:00,1.6637,1.66495,1.6632,1.66495,372400000.0
2009-10-19 01:15:00,1.66495,1.66495,1.66405,1.66425,371400000.0
2009-10-19 01:20:00,1.66415,1.6648,1.664,1.6647,236200000.0
2009-10-19 01:25:00,1.6647,1.66485,1.6645,1.6647,136400000.0
2009-10-19 01:30:00,1.6647,1.66495,1.66445,1.6645,271800000.0
2009-10-19 01:35:00,1.6645,1.66535,1.6642,1.6647,433600000.0
2009-10-19 01:40:00,1.66465,1.665,1.6644,1.6648,222200000.0
2009-10-19 01:45:00,1.6648,1.66535,1.66465,1.66535,145800000.0
2009-10-19 01:50:00,1.66525,1.6654,1.66495,1.6653,216000000.0
2009-10-19 01:55:00,1.66525,1.6653,1.6647,1.6647,165800000.0
2009-10-19 02:00:00,1.6647,1.6653,1.6643,1.6646,342800000.0
2009-10-19 02:05:00,1.6646,1.6648,1.6635,1.6636,630700000.0
2009-10-19 02:10:00,1.66355,1.6637,1.66185,1.66295,672700000.0
2009-10-19 02:15:00,1.66295,1.6643,1.6628,1.66425,537800000.0
2009-10-19 02:20:00,1.66425,1.66425,1.6619,1.66205,716200000.0
2009-10-19 02:25:00,1.66215,1.6625,1.66175,1.66235,653700000.0
2009-10-19 02:30:00,1.66235,1.6639,1.66225,1.66345,847400000.0
2009-10-19 02:35:00,1.66345,1.6655,1.66345,1.6652,794900000.0
2009-10-19 02:40:00,1.6652,1.66645,1.6651,1.66625,643500000.0
2009-10-19 02:45:00,1.6662,1.66695,1.6662,1.66635,688200000.0
2009-10-19 02:50:00,1.66635,1.6665,1.66565,1.6658,358200000.0
2009-10-19 02:55:00,1.6658,1.6668,1.66565,1.66675,629200000.0
2009-10-19 03:00:00,1.66675,1.66695,1.66615,1.6669,582500000.0
2009-10-19 03:05:00,1.6669,1.66695,1.6663,1.6666,611800000.0
2009-10-19 03:10:00,1.6666,1.66685,1.6658,1.6667,703500000.0
2009-10-19 03:15:00,1.6667,1.6677,1.6667,1.66735,550400000.0
2009-10-19 03:20:00,1.6674,1.6674,1.6659,1.6665,495200000.0
2009-10-19 03:25:00,1.6665,1.667,1.66625,1.6665,361100000.0
2009-10-19 03:30:00,1.6665,1.6667,1.66575,1.66595,476400000.0
2009-10-19 03:35:00,1.6659,1.6663,1.66565,1.66585,459800000.0
2009-10-19 03:40:00,1.66585,1.66615,1.6658,1.666,542600000.0
2009-10-19 03:45:00,1.666,1.6661,1.66515,1.66515,406100000.0
2009-10-19 03:50:00,1.66515,1.66525,1.6645,1.66475,476200000.0
2009-10-19 03:55:00,1.66475,1.66535,1.6646,1.66505,378800000.0
2009-10-19 04:00:00,1.665,1.6653,1.6649,1.66505,408100000.0
2009-10-19 04:05:00,1.6651,1.66545,1.6649,1.66515,338100000.0
2009-10-19 04:10:00,1.66515,1.6654,1.66485,1.66485,272900000.0
2009-10-19 04:15:00,1.6649,1.66515,1.66475,1.66485,348400000.0
2009-10-19 04:20:00,1.6649,1.66505,1.66485,1.665,350500000.0
2009-10-19 04:25:00,1.665,1.66505,1.6642,1.66425,313000000.0
2009-10-19 04:30:00,1.66425,1.6646,1.6642,1.6644,212700000.0
2009-10-19 04:35:00,1.6645,1.6657,1.66445,1.66565,417200000.0
2009-10-19 04:40:00,1.66565,1.6658,1.66535,1.66565,317800000.0
2009-10-19 04:45:00,1.66565,1.6661,1.6655,1.6657,513400000.0
2009-10-19 04:50:00,1.66565,1.6664,1.66535,1.6659,478700000.0
2009-10-19 04:55:00,1.66595,1.66595,1.66555,1.66565,162900000.0
2009-10-19 05:00:00,1.6656,1.66595,1.66515,1.66545,191400000.0
2009-10-19 05:05:00,1.6656,1.6656,1.66525,1.66535,130600000.0
2009-10-19 05:10:00,1.6654,1.66585,1.66525,1.66545,504800000.0
2009-10-19 05:15:00,1.6655,1.66565,1.66485,1.66485,402800000.0
2009-10-19 05:20:00,1.66485,1.6652,1.6648,1.66505,301500000.0
2009-10-19 05:25:00,1.66505,1.66515,1.6649,1.66505,216600000.0
2009-10-19 05:30:00,1.665,1.6652,1.66485,1.6651,254000000.0
2009-10-19 05:35:00,1.66515,1.6653,1.66495,1.66525,369900000.0
2009-10-19 05:40:00,1.6653,1.66535,1.66515,1.66515,268900000.0
2009-10-19 05:45:00,1.66515,1.6665,1.66515,1.66595,706700000.0
2009-10-19 05:50:00,1.66595,1.6661,1.6654,1.66555,509400000.0
2009-10-19 05:55:00,1.6655,1.66595,1.66515,1.6659,667600000.0
2009-10-19 06:00:00,1.6659,1.6659,1.66555,1.66585,688300000.0
2009-10-19 06:05:00,1.66585,1.66595,1.66555,1.6659,608000000.0
2009-10-19 06:10:00,1.6659,1.6661,1.66575,1.66595,1042700000.0
2009-10-19 06:15:00,1.66595,1.66605,1.6655,1.66565,1310200000.0
2009-10-19 06:20:00,1.66565,1.66585,1.6652,1.6653,458000000.0
2009-10-19 06:25:00,1.6653,1.66555,1.66505,1.6652,895800000.0
2009-10-19 06:30:00,1.6652,1.66535,1.66495,1.66505,610000000.0
2009-10-19 06:35:00,1.6651,1.6653,1.66495,1.6653,613300000.0
2009-10-19 06:40:00,1.66525,1.6656,1.66485,1.66515,532900000.0
2009-10-19 06:45:00,1.6651,1.66515,1.66445,1.6646,521000000.0
2009-10-19 06:50:00,1.6646,1.66515,1.6645,1.66465,473200000.0
2009-10-19 06:55:00,1.66465,1.6649,1.6645,1.66465,346700000.0
2009-10-19 07:00:00,1.66465,1.66515,1.6644,1.66505,623200000.0
2009-10-19 07:05:00,1.665,1.66505,1.6642,1.6643,327000000.0
2009-10-19 07:10:00,1.6643,1.66435,1.6637,1.6637,238400000.0
2009-10-19 07:15:00,1.6637,1.66385,1.66345,1.6635,294100000.0
2009-10-19 07:20:00,1.6635,1.66355,1.66305,1.6633,360100000.0
2009-10-19 07:25:00,1.6633,1.66455,1.66315,1.66425,525000000.0
2009-10-19 07:30:00,1.66415,1.66415,1.66325,1.66355,509000000.0
2009-10-19 07:35:00,1.6635,1.6639,1.66325,1.6636,460300000.0
2009-10-19 07:40:00,1.6636,1.6639,1.6634,1.6638,558100000.0
2009-10-19 07:45:00,1.6638,1.66415,1.6637,1.664,584400000.0
2009-10-19 07:50:00,1.664,1.66475,1.66345,1.6636,354200000.0
2009-10-19 07:55:00,1.66355,1.66375,1.6606,1.66065,759800000.0
2009-10-19 08:00:00,1.66065,1.66185,1.6605,1.6616,313700000.0
2009-10-19 08:05:00,1.6616,1.6619,1.66095,1.6619,868300000.0
2009-10-19 08:10:00,1.6619,1.66225,1.6603,1.66055,949600000.0
2009-10-19 08:15:00,1.66055,1.66095,1.6601,1.66065,784800000.0
2009-10-19 08:20:00,1.66065,1.66165,1.66045,1.66165,866100000.0
2009-10-19 08:25:00,1.66165,1.6623,1.6612,1.6617,971900000.0
2009-10-19 08:30:00,1.6617,1.6617,1.65895,1.65905,1402500000.0
2009-10-19 08:35:00,1.65905,1.6598,1.65785,1.6579,1349600000.0
2009-10-19 08:40:00,1.6579,1.6585,1.6576,1.65845,967300000.0
2009-10-19 08:45:00,1.6584,1.6594,1.6584,1.65925,827600000.0
2009-10-19 08:50:00,1.65925,1.65935,1.65735,1.65765,1153700000.0
2009-10-19 08:55:00,1.65765,1.6584,1.65605,1.6561,1064000000.0
2009-10-19 09:00:00,1.6561,1.6562,1.6534,1.6534,1429300000.0
2009-10-19 09:05:00,1.6534,1.65495,1.6532,1.6532,1610300000.0
2009-10-19 09:10:00,1.65325,1.6547,1.65295,1.654,1087100000.0
2009-10-19 09:15:00,1.65405,1.65465,1.65395,1.65415,1003300000.0
2009-10-19 09:20:00,1.6542,1.6543,1.65295,1.65295,1274900000.0
2009-10-19 09:25:00,1.65295,1.65305,1.6511,1.65135,1462200000.0
2009-10-19 09:30:00,1.65145,1.6515,1.6499,1.6504,1412800000.0
2009-10-19 09:35:00,1.6505,1.65095,1.64995,1.65055,953900000.0
2009-10-19 09:40:00,1.65055,1.6513,1.6497,1.65095,954400000.0
2009-10-19 09:45:00,1.65095,1.6512,1.6498,1.6505,1329400000.0
2009-10-19 09:50:00,1.6505,1.65075,1.64985,1.6501,1805400000.0
2009-10-19 09:55:00,1.6501,1.65025,1.64955,1.64995,1491100000.0
2009-10-19 10:00:00,1.64995,1.65045,1.6492,1.6497,1425200000.0
2009-10-19 10:05:00,1.6497,1.65195,1.64965,1.65175,1294900000.0
2009-10-19 10:10:00,1.65185,1.65185,1.6512,1.6513,1192000000.0
2009-10-19 10:15:00,1.6513,1.6514,1.65035,1.6508,869700000.0
2009-10-19 10:20:00,1.6508,1.6509,1.6495,1.64965,1057100000.0
2009-10-19 10:25:00,1.64955,1.64975,1.6489,1.64915,1011900000.0
2009-10-19 10:30:00,1.64915,1.6501,1.649,1.65005,1195100000.0
2009-10-19 10:35:00,1.6501,1.65045,1.64975,1.6504,868200000.0
2009-10-19 10:40:00,1.65055,1.6507,1.65025,1.6507,653600000.0
2009-10-19 10:45:00,1.6506,1.65115,1.6505,1.651,861400000.0
2009-10-19 10:50:00,1.651,1.6518,1.6507,1.65125,1299200000.0
2009-10-19 10:55:00,1.65125,1.65275,1.651,1.6518,1756800000.0
2009-10-19 11:00:00,1.6518,1.6521,1.65145,1.6516,856800000.0
2009-10-19 11:05:00,1.6516,1.65195,1.6512,1.65165,1300800000.0
2009-10-19 11:10:00,1.65165,1.6518,1.6512,1.65155,970100000.0
2009-10-19 11:15:00,1.65155,1.6516,1.65075,1.651,1135000000.0
2009-10-19 11:20:00,1.651,1.6511,1.65045,1.6508,1084500000.0
2009-10-19 11:25:00,1.6508,1.65115,1.6506,1.6507,1254700000.0
2009-10-19 11:30:00,1.6507,1.6511,1.6498,1.64985,1387800000.0
2009-10-19 11:35:00,1.6498,1.6505,1.6496,1.6504,1275700000.0
2009-10-19 11:40:00,1.65035,1.65065,1.65,1.6501,771600000.0
2009-10-19 11:45:00,1.6501,1.6506,1.64935,1.6504,1289800000.0
2009-10-19 11:50:00,1.65045,1.6508,1.6501,1.65055,1320000000.0
2009-10-19 11:55:00,1.65045,1.651,1.65,1.6509,740200000.0
2009-10-19 12:00:00,1.6509,1.65115,1.65015,1.65085,1340100000.0
2009-10-19 12:05:00,1.6508,1.65225,1.65035,1.65215,1429000000.0
2009-10-19 12:10:00,1.65215,1.65315,1.6521,1.65255,1170300000.0
2009-10-19 12:15:00,1.6525,1.65255,1.65195,1.65225,957500000.0
2009-10-19 12:20:00,1.65225,1.6538,1.65225,1.6532,1042800000.0
2009-10-19 12:25:00,1.6532,1.6534,1.6524,1.6527,838900000.0
2009-10-19 12:30:00,1.6527,1.6529,1.6523,1.65255,614600000.0
2009-10-19 12:35:00,1.65255,1.65285,1.6521,1.6521,904700000.0
2009-10-19 12:40:00,1.6521,1.6524,1.65125,1.6514,905900000.0
2009-10-19 12:45:00,1.65135,1.65135,1.65095,1.65115,538300000.0
2009-10-19 12:50:00,1.65115,1.65245,1.651,1.65225,943500000.0
2009-10-19 12:55:00,1.65225,1.6524,1.65195,1.65195,967100000.0
2009-10-19 13:00:00,1.652,1.6521,1.65155,1.65165,946800000.0
2009-10-19 13:05:00,1.65165,1.65215,1.65115,1.65185,1292700000.0
2009-10-19 13:10:00,1.65185,1.65255,1.65185,1.6521,923900000.0
2009-10-19 13:15:00,1.6521,1.6539,1.65205,1.65335,953100000.0
2009-10-19 13:20:00,1.65335,1.65435,1.65335,1.6537,961100000.0
2009-10-19 13:25:00,1.6537,1.65475,1.65355,1.65445,887900000.0
2009-10-19 13:30:00,1.65445,1.6556,1.6544,1.655,1304900000.0
2009-10-19 13:35:00,1.65495,1.65495,1.6533,1.65375,1230400000.0
2009-10-19 13:40:00,1.65375,1.6545,1.65355,1.65435,1519400000.0
2009-10-19 13:45:00,1.65435,1.65535,1.6543,1.65505,994599999.0
2009-10-19 13:50:00,1.6551,1.6553,1.65455,1.6546,1647400000.0
2009-10-19 13:55:00,1.65455,1.65495,1.65435,1.65445,1261300000.0
2009-10-19 14:00:00,1.65445,1.65525,1.6543,1.65505,943800000.0
2009-10-19 14:05:00,1.65505,1.65565,1.65485,1.65565,1226300000.0
2009-10-19 14:10:00,1.6556,1.656,1.6552,1.6559,1395300000.0
2009-10-19 14:15:00,1.65595,1.6562,1.65545,1.65595,1556800000.0
2009-10-19 14:20:00,1.65595,1.65675,1.6559,1.65635,1485700000.0
2009-10-19 14:25:00,1.65635,1.65705,1.65625,1.6563,991100000.0
2009-10-19 14:30:00,1.6563,1.65745,1.6563,1.6572,1368500000.0
2009-10-19 14:35:00,1.65725,1.6574,1.6566,1.6571,1223500000.0
2009-10-19 14:40:00,1.6571,1.6576,1.6568,1.65745,1496700000.0
2009-10-19 14:45:00,1.65745,1.65755,1.6567,1.6568,1004700000.0
2009-10-19 14:50:00,1.65675,1.6569,1.65635,1.6565,1578700000.0
2009-10-19 14:55:00,1.6565,1.65665,1.6558,1.65585,924400000.0
2009-10-19 15:00:00,1.65585,1.65675,1.6558,1.6565,2054600000.0
2009-10-19 15:05:00,1.6565,1.65685,1.6564,1.6565,1548100000.0
2009-10-19 15:10:00,1.6565,1.65675,1.6563,1.6566,1250900000.0
2009-10-19 15:15:00,1.6566,1.65665,1.65595,1.656,1190700000.0
2009-10-19 15:20:00,1.656,1.6562,1.65545,1.65555,1129600000.0
2009-10-19 15:25:00,1.65555,1.6565,1.65545,1.6565,1605800000.0
2009-10-19 15:30:00,1.6565,1.65695,1.65635,1.6564,1573100000.0
2009-10-19 15:35:00,1.6564,1.65705,1.6563,1.6565,1769300000.0
2009-10-19 15:40:00,1.65655,1.65745,1.65635,1.65705,1690800000.0
2009-10-19 15:45:00,1.65705,1.65765,1.65665,1.657,2196900000.0
2009-10-19 15:50:00,1.65695,1.65725,1.65635,1.6569,2232500001.0
2009-10-19 15:55:00,1.6569,1.65725,1.65645,1.65725,2323600000.0
2009-10-19 16:00:00,1.65715,1.6576,1.6568,1.6574,1757700000.0
2009-10-19 16:05:00,1.65745,1.6577,1.65675,1.657,2207200000.0
2009-10-19 16:10:00,1.657,1.65775,1.65685,1.65775,1920500000.0
2009-10-19 16:15:00,1.6577,1.65795,1.65665,1.65695,1463900000.0
2009-10-19 16:20:00,1.65695,1.658,1.65635,1.6567,1587500000.0
2009-10-19 16:25:00,1.65665,1.65695,1.65625,1.6566,1435700000.0
2009-10-19 16:30:00,1.6566,1.6567,1.65585,1.65615,1293300000.0
2009-10-19 16:35:00,1.65615,1.65785,1.6559,1.65745,1029000000.0
2009-10-19 16:40:00,1.6574,1.65995,1.6573,1.65965,1451000000.0
2009-10-19 16:45:00,1.6597,1.66015,1.65895,1.65945,1369100000.0
2009-10-19 16:50:00,1.65945,1.66155,1.6594,1.6611,1177900000.0
2009-10-19 16:55:00,1.6611,1.66155,1.65975,1.6599,1242600000.0
2009-10-19 17:00:00,1.6599,1.66005,1.65925,1.66005,1055000000.0
2009-10-19 17:05:00,1.65995,1.66035,1.6595,1.6598,1034500000.0
2009-10-19 17:10:00,1.6598,1.6601,1.6594,1.6597,1029600000.0
2009-10-19 17:15:00,1.6598,1.6619,1.6597,1.66155,1239300000.0
2009-10-19 17:20:00,1.6616,1.6618,1.65995,1.6609,1346000000.0
2009-10-19 17:25:00,1.6609,1.66235,1.66085,1.6623,1350100000.0
2009-10-19 17:30:00,1.6623,1.6624,1.6614,1.66175,1542500000.0
2009-10-19 17:35:00,1.66175,1.66185,1.6609,1.661,1295500000.0
2009-10-19 17:40:00,1.661,1.66135,1.6604,1.66065,1488400000.0
2009-10-19 17:45:00,1.6606,1.6613,1.66035,1.66075,1340400000.0
2009-10-19 17:50:00,1.66075,1.6615,1.6603,1.66045,1486800000.0
2009-10-19 17:55:00,1.66045,1.6615,1.66045,1.6611,1653200000.0
2009-10-19 18:00:00,1.6611,1.6616,1.66065,1.66095,1666600000.0
2009-10-19 18:05:00,1.66095,1.6616,1.66025,1.66085,1139600000.0
2009-10-19 18:10:00,1.66085,1.66115,1.6607,1.6609,775200000.0
2009-10-19 18:15:00,1.6609,1.66165,1.66065,1.66145,905900000.0
2009-10-19 18:20:00,1.66155,1.6618,1.66125,1.6616,1016700000.0
2009-10-19 18:25:00,1.6616,1.66175,1.6612,1.66145,984100000.0
2009-10-19 18:30:00,1.66145,1.66155,1.66095,1.66115,919500000.0
2009-10-19 18:35:00,1.6611,1.66125,1.66095,1.66115,536000000.0
2009-10-19 18:40:00,1.6611,1.66215,1.6611,1.66185,1270100000.0
2009-10-19 18:45:00,1.6618,1.6619,1.6614,1.66145,753500000.0
2009-10-19 18:50:00,1.66145,1.66165,1.6611,1.66115,890800000.0
2009-10-19 18:55:00,1.66115,1.66165,1.661,1.66155,735200000.0
2009-10-19 19:00:00,1.66145,1.6616,1.66115,1.66145,995700000.0
2009-10-19 19:05:00,1.6615,1.6621,1.66125,1.6619,739100000.0
2009-10-19 19:10:00,1.66195,1.66205,1.6614,1.6618,713900000.0
2009-10-19 19:15:00,1.6618,1.6621,1.66145,1.6621,736200000.0
2009-10-19 19:20:00,1.66215,1.66215,1.66135,1.6614,453700000.0
2009-10-19 19:25:00,1.66145,1.6615,1.6611,1.66115,717400000.0
2009-10-19 19:30:00,1.6611,1.6614,1.66105,1.6612,1091000000.0
2009-10-19 19:35:00,1.66125,1.66135,1.66105,1.6613,1110800000.0
2009-10-19 19:40:00,1.6613,1.66145,1.66085,1.66095,762100000.0
2009-10-19 19:45:00,1.66095,1.6611,1.66065,1.6607,643200000.0
2009-10-19 19:50:00,1.6607,1.6608,1.66035,1.66055,491300000.0
2009-10-19 19:55:00,1.66055,1.66085,1.66035,1.66065,618800000.0
2009-10-19 20:00:00,1.66065,1.66085,1.6605,1.6606,749800000.0
2009-10-19 20:05:00,1.6606,1.6608,1.66035,1.6604,721500000.0
2009-10-19 20:10:00,1.66045,1.6607,1.66035,1.66045,618800000.0
2009-10-19 20:15:00,1.66045,1.66075,1.6603,1.66055,1064800000.0
2009-10-19 20:20:00,1.6606,1.66065,1.6602,1.6603,909300000.0
2009-10-19 20:25:00,1.66025,1.66065,1.6602,1.66025,862300000.0
2009-10-19 20:30:00,1.66025,1.66035,1.65965,1.6597,752500000.0
2009-10-19 20:35:00,1.6597,1.66055,1.6597,1.6601,869200000.0
2009-10-19 20:40:00,1.6601,1.66025,1.65965,1.6599,852300000.0
2009-10-19 20:45:00,1.6599,1.6601,1.6584,1.65875,955800000.0
2009-10-19 20:50:00,1.65875,1.65875,1.65685,1.6579,1168900000.0
2009-10-19 20:55:00,1.6579,1.65845,1.65785,1.6584,1193400000.0
2009-10-19 21:00:00,1.6585,1.65905,1.6584,1.65895,830600000.0
2009-10-19 21:05:00,1.659,1.6592,1.6581,1.6581,635600000.0
2009-10-19 21:10:00,1.6581,1.65855,1.65785,1.65845,762800000.0
2009-10-19 21:15:00,1.6585,1.65875,1.6583,1.65835,705200000.0
2009-10-19 21:20:00,1.65835,1.6584,1.65805,1.65815,595300000.0
2009-10-19 21:25:00,1.65815,1.6585,1.6581,1.65835,575300000.0
2009-10-19 21:30:00,1.65835,1.65845,1.65815,1.65835,490200000.0
2009-10-19 21:35:00,1.65835,1.6584,1.658,1.65805,496500000.0
2009-10-19 21:40:00,1.658,1.65825,1.6579,1.65795,441700000.0
2009-10-19 21:45:00,1.6579,1.65815,1.6577,1.65775,664500000.0
2009-10-19 21:50:00,1.65775,1.6579,1.65745,1.65755,637800000.0
2009-10-19 21:55:00,1.65755,1.65815,1.65745,1.65805,781200000.0
2009-10-19 22:00:00,1.65805,1.6582,1.6576,1.658,435300000.0
2009-10-19 22:05:00,1.658,1.65815,1.65755,1.6576,421800000.0
2009-10-19 22:10:00,1.6576,1.65805,1.6576,1.658,264800000.0
2009-10-19 22:15:00,1.65805,1.65845,1.65805,1.6582,256600000.0
2009-10-19 22:20:00,1.6582,1.6585,1.658,1.6582,581200000.0
2009-10-19 22:25:00,1.6582,1.65835,1.65775,1.65805,574200000.0
2009-10-19 22:30:00,1.65805,1.6584,1.6577,1.65835,642800000.0
2009-10-19 22:35:00,1.6583,1.65885,1.6582,1.6583,340900000.0
2009-10-19 22:40:00,1.65825,1.6586,1.6576,1.65845,682800000.0
2009-10-19 22:45:00,1.6584,1.6589,1.658,1.65825,727500000.0
2009-10-19 22:50:00,1.65825,1.6585,1.65785,1.6584,553600000.0
2009-10-19 22:55:00,1.65835,1.6607,1.6582,1.66065,516000000.0
2009-10-19 23:00:00,1.66065,1.66095,1.6586,1.65925,485500000.0
2009-10-19 23:05:00,1.6593,1.65995,1.65895,1.65925,369300000.0
2009-10-19 23:10:00,1.65925,1.6597,1.6584,1.6591,339600000.0
2009-10-19 23:15:00,1.659,1.65935,1.6586,1.65875,212800000.0
2009-10-19 23:20:00,1.65875,1.65945,1.65855,1.65945,175800000.0
2009-10-19 23:25:00,1.65925,1.65945,1.659,1.6592,109500000.0
2009-10-19 23:30:00,1.6592,1.66,1.6592,1.65995,193800000.0
2009-10-19 23:35:00,1.66,1.66045,1.65935,1.66015,260000000.0
2009-10-19 23:40:00,1.66015,1.6606,1.65965,1.66035,390800000.0
2009-10-19 23:45:00,1.66035,1.66065,1.6597,1.66025,352700000.0
2009-10-19 23:50:00,1.66035,1.6609,1.6601,1.6602,241400000.0
2009-10-19 23:55:00,1.6604,1.66115,1.65995,1.661,177400000.0
2009-10-20 00:00:00,1.66085,1.661,1.6596,1.65995,281500000.0
2009-10-20 00:05:00,1.65995,1.6603,1.6598,1.66,148000000.0
2009-10-20 00:10:00,1.66,1.6602,1.6591,1.6595,333000000.0
2009-10-20 00:15:00,1.65955,1.6599,1.65945,1.6598,222100000.0
2009-10-20 00:20:00,1.6598,1.65995,1.65905,1.6591,220800000.0
2009-10-20 00:25:00,1.6591,1.65915,1.6583,1.65845,203700000.0
2009-10-20 00:30:00,1.65845,1.6588,1.65805,1.6584,315600000.0
2009-10-20 00:35:00,1.6584,1.6587,1.65825,1.65855,374700000.0
2009-10-20 00:40:00,1.65855,1.65885,1.65845,1.65865,192500000.0
2009-10-20 00:45:00,1.65865,1.6587,1.6585,1.6587,112600000.0
2009-10-20 00:50:00,1.6587,1.659,1.65855,1.6588,124900000.0
2009-10-20 00:55:00,1.65875,1.65895,1.6586,1.6588,236400000.0
2009-10-20 01:00:00,1.6588,1.6589,1.6585,1.6587,234500000.0
2009-10-20 01:05:00,1.65865,1.65895,1.65855,1.6588,122400000.0
2009-10-20 01:10:00,1.6588,1.65895,1.6586,1.6586,114000000.0
2009-10-20 01:15:00,1.6586,1.65895,1.6586,1.65895,325600000.0
2009-10-20 01:20:00,1.65895,1.65905,1.65845,1.659,500000000.0
2009-10-20 01:25:00,1.659,1.6598,1.65895,1.6596,532300000.0
2009-10-20 01:30:00,1.65965,1.66015,1.65915,1.6594,550700000.0
2009-10-20 01:35:00,1.6594,1.65995,1.6586,1.6588,638200000.0
2009-10-20 01:40:00,1.6588,1.659,1.65875,1.6588,257700000.0
2009-10-20 01:45:00,1.6588,1.65915,1.65875,1.65905,177700000.0
2009-10-20 01:50:00,1.65905,1.6594,1.65905,1.6592,268600000.0
2009-10-20 01:55:00,1.65925,1.65975,1.6592,1.65935,309700000.0
2009-10-20 02:00:00,1.65935,1.6595,1.65865,1.6589,486500000.0
2009-10-20 02:05:00,1.65885,1.659,1.6581,1.6589,478800000.0
2009-10-20 02:10:00,1.6589,1.65915,1.6587,1.6588,440300000.0
2009-10-20 02:15:00,1.65885,1.65905,1.6584,1.6586,334800000.0
2009-10-20 02:20:00,1.6586,1.65865,1.6583,1.6585,251100000.0
2009-10-20 02:25:00,1.65855,1.65855,1.65795,1.65835,312300000.0
2009-10-20 02:30:00,1.65825,1.6585,1.6573,1.6575,562300000.0
2009-10-20 02:35:00,1.6574,1.65765,1.65625,1.65645,492100000.0
2009-10-20 02:40:00,1.65645,1.657,1.65625,1.6568,478000000.0
2009-10-20 02:45:00,1.6568,1.65695,1.65635,1.6565,400000000.0
2009-10-20 02:50:00,1.65665,1.65675,1.65585,1.6559,448200000.0
2009-10-20 02:55:00,1.656,1.6564,1.6558,1.65605,518300000.0
2009-10-20 03:00:00,1.65615,1.65615,1.6555,1.6556,354300000.0
2009-10-20 03:05:00,1.6556,1.65575,1.6553,1.65555,366400000.0
2009-10-20 03:10:00,1.65555,1.65595,1.65535,1.65565,622900000.0
2009-10-20 03:15:00,1.65565,1.6563,1.65545,1.65615,830100000.0
2009-10-20 03:20:00,1.65615,1.6564,1.6559,1.65615,463900000.0
2009-10-20 03:25:00,1.65605,1.6568,1.65595,1.6568,440200000.0
2009-10-20 03:30:00,1.65675,1.6576,1.65625,1.6566,784400000.0
2009-10-20 03:35:00,1.6565,1.6574,1.6564,1.6573,409300000.0
2009-10-20 03:40:00,1.65725,1.65735,1.6561,1.65665,607600000.0
2009-10-20 03:45:00,1.65665,1.657,1.65655,1.65665,330500000.0
2009-10-20 03:50:00,1.65665,1.6569,1.65625,1.6569,344300000.0
2009-10-20 03:55:00,1.6569,1.65725,1.6564,1.65645,223900000.0
2009-10-20 04:00:00,1.6565,1.65655,1.6559,1.6563,265300000.0
2009-10-20 04:05:00,1.6563,1.6567,1.65625,1.65665,106700000.0
2009-10-20 04:10:00,1.65665,1.6567,1.65645,1.65665,147100000.0
2009-10-20 04:15:00,1.65665,1.65695,1.6566,1.6567,53800000.0
2009-10-20 04:20:00,1.65675,1.65685,1.6562,1.6567,300300000.0
2009-10-20 04:25:00,1.6568,1.6569,1.6562,1.6564,293200000.0
2009-10-20 04:30:00,1.6563,1.6567,1.65625,1.6567,358800000.0
2009-10-20 04:35:00,1.6567,1.65685,1.6561,1.65655,482900000.0
2009-10-20 04:40:00,1.65655,1.65695,1.65655,1.65685,435300000.0
2009-10-20 04:45:00,1.65685,1.6571,1.6568,1.65705,236900000.0
2009-10-20 04:50:00,1.65705,1.6572,1.6568,1.65705,323200000.0
2009-10-20 04:55:00,1.657,1.65725,1.6569,1.6569,187400000.0
2009-10-20 05:00:00,1.6569,1.65765,1.6569,1.65765,245500000.0
2009-10-20 05:05:00,1.65765,1.6577,1.65765,1.65765,165400000.0
2009-10-20 05:10:00,1.65765,1.6577,1.6569,1.6571,170400000.0
2009-10-20 05:15:00,1.6572,1.6575,1.657,1.6573,159800000.0
2009-10-20 05:20:00,1.6573,1.6576,1.6571,1.6572,236800000.0
2009-10-20 05:25:00,1.6571,1.65735,1.6571,1.6573,232800000.0
2009-10-20 05:30:00,1.6573,1.6573,1.65695,1.657,234000000.0
2009-10-20 05:35:00,1.657,1.65725,1.657,1.6572,239200000.0
2009-10-20 05:40:00,1.65715,1.65755,1.657,1.65705,198500000.0
2009-10-20 05:45:00,1.65705,1.6575,1.6569,1.6572,460700000.0
2009-10-20 05:50:00,1.65715,1.6574,1.65695,1.65705,246900000.0
2009-10-20 05:55:00,1.65705,1.6575,1.657,1.65745,170500000.0
2009-10-20 06:00:00,1.6575,1.6575,1.6572,1.6573,159700000.0
2009-10-20 06:05:00,1.6573,1.65775,1.65725,1.65755,257800000.0
2009-10-20 06:10:00,1.65755,1.65775,1.65745,1.65755,110900000.0
2009-10-20 06:15:00,1.6575,1.6581,1.65745,1.65805,247100000.0
2009-10-20 06:20:00,1.65795,1.65805,1.65775,1.658,134900000.0
2009-10-20 06:25:00,1.65795,1.658,1.65775,1.65785,118800000.0
2009-10-20 06:30:00,1.6579,1.6579,1.65755,1.6577,100200000.0
2009-10-20 06:35:00,1.65775,1.65795,1.65735,1.65745,264800000.0
2009-10-20 06:40:00,1.65735,1.65735,1.65685,1.657,500500000.0
2009-10-20 06:45:00,1.657,1.65715,1.65675,1.6569,343300000.0
2009-10-20 06:50:00,1.65685,1.6574,1.65665,1.65715,477000000.0
2009-10-20 06:55:00,1.65715,1.65735,1.6568,1.6572,708500000.0
2009-10-20 07:00:00,1.65725,1.65805,1.6571,1.6577,560500000.0
2009-10-20 07:05:00,1.6577,1.65785,1.65675,1.6571,400500000.0
2009-10-20 07:10:00,1.6571,1.65715,1.6559,1.656,415000000.0
2009-10-20 07:15:00,1.65595,1.6572,1.65595,1.65695,332300000.0
2009-10-20 07:20:00,1.65695,1.65775,1.65685,1.6575,422200000.0
2009-10-20 07:25:00,1.6575,1.658,1.6575,1.6577,157200000.0
2009-10-20 07:30:00,1.6578,1.658,1.65755,1.65795,181900000.0
2009-10-20 07:35:00,1.65795,1.6584,1.65775,1.65815,281600000.0
2009-10-20 07:40:00,1.65805,1.6583,1.65765,1.6577,471200000.0
2009-10-20 07:45:00,1.65765,1.65825,1.6576,1.65805,283200000.0
2009-10-20 07:50:00,1.65805,1.65815,1.65775,1.65795,456600000.0
2009-10-20 07:55:00,1.65795,1.6583,1.6576,1.6581,437400000.0
2009-10-20 08:00:00,1.6581,1.65995,1.6581,1.65985,443400000.0
2009-10-20 08:05:00,1.65975,1.6616,1.6597,1.66135,787200000.0
2009-10-20 08:10:00,1.6614,1.6615,1.6605,1.66125,895300000.0
2009-10-20 08:15:00,1.66125,1.66165,1.6596,1.6596,741100000.0
2009-10-20 08:20:00,1.65965,1.6607,1.65945,1.66,786900000.0
2009-10-20 08:25:00,1.66,1.66025,1.6582,1.65935,907300000.0
2009-10-20 08:30:00,1.6593,1.66,1.6586,1.6597,1088700000.0
2009-10-20 08:35:00,1.65965,1.65985,1.65755,1.6584,1094900000.0
2009-10-20 08:40:00,1.6584,1.6589,1.658,1.6583,1070500000.0
2009-10-20 08:45:00,1.65835,1.6586,1.65775,1.6583,686300000.0
2009-10-20 08:50:00,1.6583,1.65845,1.657,1.6574,703900000.0
2009-10-20 08:55:00,1.65745,1.65755,1.6568,1.65745,1030200000.0
2009-10-20 09:00:00,1.65745,1.65745,1.65625,1.657,1295800000.0
2009-10-20 09:05:00,1.65705,1.65725,1.65585,1.656,1361300000.0
2009-10-20 09:10:00,1.65595,1.65605,1.65445,1.65575,1514900000.0
2009-10-20 09:15:00,1.65575,1.65615,1.6551,1.65515,1391300000.0
2009-10-20 09:20:00,1.6551,1.65515,1.6534,1.65415,1616500000.0
2009-10-20 09:25:00,1.65425,1.6543,1.65375,1.654,859300000.0
2009-10-20 09:30:00,1.654,1.65415,1.65265,1.65345,1065100000.0
2009-10-20 09:35:00,1.65345,1.65505,1.6534,1.65495,689000000.0
2009-10-20 09:40:00,1.65495,1.65545,1.65335,1.6543,1261500000.0
2009-10-20 09:45:00,1.65425,1.6558,1.654,1.65475,1506400000.0
2009-10-20 09:50:00,1.65475,1.65595,1.6546,1.6559,1441800000.0
2009-10-20 09:55:00,1.6559,1.65625,1.65505,1.65555,1732900000.0
2009-10-20 10:00:00,1.65555,1.6566,1.65405,1.65465,1734800000.0
2009-10-20 10:05:00,1.6547,1.65515,1.65435,1.6544,1206300000.0
2009-10-20 10:10:00,1.65445,1.65515,1.6543,1.6549,1012900000.0
2009-10-20 10:15:00,1.6549,1.65505,1.654,1.65405,1067300000.0
2009-10-20 10:20:00,1.65405,1.65525,1.65395,1.65515,1395000000.0
2009-10-20 10:25:00,1.65515,1.65565,1.655,1.6554,1298400000.0
2009-10-20 10:30:00,1.6554,1.65745,1.65535,1.6569,1622400000.0
2009-10-20 10:35:00,1.65685,1.65755,1.65635,1.65645,1413700000.0
2009-10-20 10:40:00,1.6565,1.65695,1.6555,1.65685,1258100000.0
2009-10-20 10:45:00,1.65685,1.6576,1.6565,1.65725,1422200000.0
2009-10-20 10:50:00,1.65725,1.6575,1.6563,1.6569,1507000000.0
2009-10-20 10:55:00,1.6569,1.658,1.65635,1.658,1396000000.0
2009-10-20 11:00:00,1.658,1.6583,1.6575,1.6583,1329700000.0
2009-10-20 11:05:00,1.6584,1.6589,1.6578,1.65785,1224700000.0
2009-10-20 11:10:00,1.65785,1.65835,1.6567,1.65705,1416000000.0
2009-10-20 11:15:00,1.65705,1.6573,1.6557,1.65595,1133100000.0
2009-10-20 11:20:00,1.65595,1.6569,1.6559,1.65655,1168400000.0
2009-10-20 11:25:00,1.65655,1.6571,1.6564,1.6571,995100000.0
2009-10-20 11:30:00,1.65705,1.658,1.65685,1.6577,1475300000.0
2009-10-20 11:35:00,1.6577,1.6578,1.6566,1.65695,1011400000.0
2009-10-20 11:40:00,1.65695,1.65725,1.6566,1.6569,772700000.0
2009-10-20 11:45:00,1.6569,1.6576,1.65685,1.65715,1184800000.0
2009-10-20 11:50:00,1.6572,1.6575,1.65695,1.6572,1038700000.0
2009-10-20 11:55:00,1.6572,1.6591,1.6572,1.6591,1046500000.0
2009-10-20 12:00:00,1.6591,1.6593,1.6579,1.65825,943800000.0
2009-10-20 12:05:00,1.6583,1.6593,1.6582,1.659,936900000.0
2009-10-20 12:10:00,1.659,1.6596,1.65855,1.6594,1443200000.0
2009-10-20 12:15:00,1.65935,1.6596,1.65865,1.65875,1014000000.0
2009-10-20 12:20:00,1.6588,1.65885,1.6574,1.6574,1823900000.0
2009-10-20 12:25:00,1.6574,1.6581,1.6574,1.6578,1489700000.0
2009-10-20 12:30:00,1.6578,1.6581,1.65765,1.658,1077800000.0
2009-10-20 12:35:00,1.658,1.6583,1.65785,1.6583,637000000.0
2009-10-20 12:40:00,1.6583,1.6585,1.6576,1.6576,916600000.0
2009-10-20 12:45:00,1.6576,1.65895,1.65745,1.65805,813800000.0
2009-10-20 12:50:00,1.65805,1.65925,1.65805,1.65885,773400000.0
2009-10-20 12:55:00,1.65885,1.659,1.6581,1.6581,799300000.0
2009-10-20 13:00:00,1.6581,1.6586,1.65805,1.65835,840500000.0
2009-10-20 13:05:00,1.65845,1.65905,1.6582,1.6589,1358500000.0
2009-10-20 13:10:00,1.6589,1.6591,1.65815,1.65865,1067800000.0
2009-10-20 13:15:00,1.65865,1.65955,1.6585,1.6594,1226500000.0
2009-10-20 13:20:00,1.6593,1.6598,1.6586,1.6595,1342600000.0
2009-10-20 13:25:00,1.6595,1.6598,1.65885,1.65895,1140400000.0
2009-10-20 13:30:00,1.6589,1.6596,1.6582,1.65825,1570100000.0
2009-10-20 13:35:00,1.65825,1.65875,1.6578,1.6586,1250200000.0
2009-10-20 13:40:00,1.6586,1.6593,1.6583,1.65875,1221800000.0
2009-10-20 13:45:00,1.65875,1.6588,1.65815,1.6584,918000000.0
2009-10-20 13:50:00,1.6584,1.65855,1.6574,1.65755,1275500000.0
2009-10-20 13:55:00,1.65755,1.6579,1.6569,1.6576,840100000.0
2009-10-20 14:00:00,1.65755,1.65785,1.6569,1.65755,947800000.0
2009-10-20 14:05:00,1.65755,1.658,1.65725,1.65795,776500000.0
2009-10-20 14:10:00,1.65795,1.6584,1.6576,1.65835,703200000.0
2009-10-20 14:15:00,1.65835,1.6585,1.6579,1.65815,1058600000.0
2009-10-20 14:20:00,1.6582,1.6611,1.65805,1.6603,1852100000.0
2009-10-20 14:25:00,1.6603,1.6608,1.65975,1.6599,1224500000.0
2009-10-20 14:30:00,1.6599,1.6605,1.6584,1.65905,1471200000.0
2009-10-20 14:35:00,1.6591,1.6604,1.6591,1.65975,1898300002.0
2009-10-20 14:40:00,1.6597,1.6602,1.65945,1.6598,1650200000.0
2009-10-20 14:45:00,1.6598,1.66015,1.6596,1.66,1085800000.0
2009-10-20 14:50:00,1.6601,1.66265,1.65995,1.6622,1237000000.0
2009-10-20 14:55:00,1.66215,1.664,1.662,1.66295,1587200000.0
2009-10-20 15:00:00,1.663,1.66355,1.662,1.66245,1683800000.0
2009-10-20 15:05:00,1.6624,1.66335,1.6623,1.66265,1343900000.0
2009-10-20 15:10:00,1.6626,1.6633,1.66225,1.6632,1465400000.0
2009-10-20 15:15:00,1.6632,1.6637,1.6629,1.6631,1500500000.0
2009-10-20 15:20:00,1.66315,1.6636,1.66295,1.6636,1227400000.0
2009-10-20 15:25:00,1.6636,1.664,1.6635,1.66385,970000000.0
2009-10-20 15:30:00,1.66385,1.66535,1.6636,1.66495,1709900000.0
2009-10-20 15:35:00,1.6649,1.66555,1.66475,1.6653,1832600000.0
2009-10-20 15:40:00,1.6653,1.66555,1.6637,1.6638,1864700000.0
2009-10-20 15:45:00,1.66375,1.66445,1.6634,1.66385,1649100000.0
2009-10-20 15:50:00,1.66385,1.6643,1.66305,1.66395,1250900000.0
2009-10-20 15:55:00,1.66395,1.6653,1.6637,1.66505,1344400000.0
2009-10-20 16:00:00,1.66505,1.6662,1.66465,1.66615,1710100000.0
2009-10-20 16:05:00,1.6661,1.66755,1.6655,1.66625,1762200000.0
2009-10-20 16:10:00,1.6663,1.6674,1.6662,1.66715,1664500000.0
2009-10-20 16:15:00,1.66715,1.6672,1.6654,1.6656,1605600000.0
2009-10-20 16:20:00,1.6656,1.6666,1.66555,1.6664,1650200000.0
2009-10-20 16:25:00,1.6664,1.6666,1.66495,1.6654,1501200000.0
2009-10-20 16:30:00,1.6654,1.66545,1.6642,1.6643,1670300000.0
2009-10-20 16:35:00,1.6644,1.6648,1.66425,1.6645,1185900000.0
2009-10-20 16:40:00,1.66455,1.66465,1.66375,1.6639,1215200000.0
2009-10-20 16:45:00,1.6639,1.66455,1.66315,1.6636,1678200000.0
2009-10-20 16:50:00,1.66365,1.6646,1.66315,1.6639,1316500000.0
2009-10-20 16:55:00,1.6639,1.66515,1.6635,1.66475,994300000.0
2009-10-20 17:00:00,1.66475,1.66645,1.66455,1.66635,983900000.0
2009-10-20 17:05:00,1.66635,1.66695,1.6657,1.6661,1495600000.0
2009-10-20 17:10:00,1.6661,1.66685,1.66555,1.66555,1451300000.0
2009-10-20 17:15:00,1.66555,1.6659,1.66485,1.6654,1718300000.0
2009-10-20 17:20:00,1.66545,1.6661,1.66535,1.66535,1387600000.0
2009-10-20 17:25:00,1.66535,1.66575,1.66485,1.6655,1834800000.0
2009-10-20 17:30:00,1.66545,1.66615,1.66495,1.66525,1770800000.0
2009-10-20 17:35:00,1.6652,1.66545,1.6641,1.66435,1860100000.0
2009-10-20 17:40:00,1.6642,1.66465,1.66325,1.6633,1804900000.0
2009-10-20 17:45:00,1.6633,1.665,1.6633,1.6641,1762800000.0
2009-10-20 17:50:00,1.6641,1.6642,1.66255,1.6626,1931800000.0
2009-10-20 17:55:00,1.6626,1.6626,1.6612,1.66165,1566900000.0
2009-10-20 18:00:00,1.6616,1.66205,1.66105,1.6613,1441200000.0
2009-10-20 18:05:00,1.6613,1.66185,1.6605,1.66075,1436800000.0
2009-10-20 18:10:00,1.66075,1.6613,1.66055,1.66065,1342600000.0
2009-10-20 18:15:00,1.66065,1.66105,1.6604,1.6605,1309300000.0
2009-10-20 18:20:00,1.6605,1.6606,1.65955,1.6602,1424900000.0
2009-10-20 18:25:00,1.66015,1.6603,1.65915,1.66,958300000.0
2009-10-20 18:30:00,1.66,1.6602,1.65915,1.65925,1741000000.0
2009-10-20 18:35:00,1.65915,1.65945,1.65745,1.65765,1264200000.0
2009-10-20 18:40:00,1.6577,1.65785,1.65685,1.65765,1436400000.0
2009-10-20 18:45:00,1.65765,1.65795,1.6572,1.6572,848300000.0
2009-10-20 18:50:00,1.65725,1.658,1.65725,1.65795,673800000.0
2009-10-20 18:55:00,1.65795,1.65815,1.657,1.657,785800000.0
2009-10-20 19:00:00,1.657,1.657,1.65505,1.6558,1162200000.0
2009-10-20 19:05:00,1.65585,1.6564,1.6557,1.6561,1263000000.0
2009-10-20 19:10:00,1.6561,1.6563,1.6558,1.65605,904400000.0
2009-10-20 19:15:00,1.65605,1.6571,1.65605,1.65645,1111500000.0
2009-10-20 19:20:00,1.65645,1.65695,1.6563,1.65675,727000000.0
2009-10-20 19:25:00,1.65675,1.6576,1.65665,1.657,792300000.0
2009-10-20 19:30:00,1.657,1.6572,1.65625,1.65715,863200000.0
2009-10-20 19:35:00,1.65715,1.6575,1.65695,1.6574,539700000.0
2009-10-20 19:40:00,1.6574,1.6574,1.6569,1.6573,604000000.0
2009-10-20 19:45:00,1.6573,1.65735,1.6564,1.65715,915500000.0
2009-10-20 19:50:00,1.6571,1.6573,1.6567,1.65675,778600000.0
2009-10-20 19:55:00,1.65675,1.6568,1.6563,1.65635,803900000.0
2009-10-20 20:00:00,1.65635,1.6567,1.6562,1.6562,809000000.0
2009-10-20 20:05:00,1.6562,1.6564,1.6559,1.6562,988800000.0
2009-10-20 20:10:00,1.6563,1.6565,1.65605,1.6562,1169800000.0
2009-10-20 20:15:00,1.6562,1.65655,1.6558,1.656,1415400000.0
2009-10-20 20:20:00,1.656,1.6567,1.6559,1.65655,966500000.0
2009-10-20 20:25:00,1.65655,1.6569,1.65615,1.6562,1048600000.0
2009-10-20 20:30:00,1.6562,1.6567,1.6561,1.65635,1364300000.0
2009-10-20 20:35:00,1.65645,1.65745,1.65635,1.65745,877100000.0
2009-10-20 20:40:00,1.65745,1.65745,1.65675,1.65725,956300000.0
2009-10-20 20:45:00,1.6573,1.6577,1.6571,1.6575,940600000.0
2009-10-20 20:50:00,1.6575,1.6576,1.6565,1.65675,962300000.0
2009-10-20 20:55:00,1.65675,1.65705,1.6566,1.6566,778500000.0
2009-10-20 21:00:00,1.6566,1.6576,1.6564,1.6576,816900000.0
2009-10-20 21:05:00,1.6576,1.65785,1.6573,1.65755,1025100000.0
2009-10-20 21:10:00,1.65755,1.6577,1.6571,1.6572,637000000.0
2009-10-20 21:15:00,1.65715,1.6572,1.6551,1.656,849800000.0
2009-10-20 21:20:00,1.656,1.65745,1.656,1.6571,706000000.0
2009-10-20 21:25:00,1.6571,1.6571,1.65615,1.6562,462100000.0
2009-10-20 21:30:00,1.6562,1.6568,1.6562,1.6565,888900000.0
2009-10-20 21:35:00,1.6565,1.657,1.6565,1.6569,478400000.0
2009-10-20 21:40:00,1.6569,1.65725,1.6564,1.65655,516300000.0
2009-10-20 21:45:00,1.6565,1.65675,1.65625,1.6563,399300000.0
2009-10-20 21:50:00,1.6563,1.65655,1.65605,1.65605,424300000.0
2009-10-20 21:55:00,1.656,1.65755,1.656,1.65715,1146700000.0
2009-10-20 22:00:00,1.65725,1.65755,1.65665,1.65675,469900000.0
2009-10-20 22:05:00,1.65675,1.6572,1.65675,1.6569,265300000.0
2009-10-20 22:10:00,1.6569,1.6571,1.6567,1.6569,420800000.0
2009-10-20 22:15:00,1.6569,1.65695,1.65675,1.65695,245200000.0
2009-10-20 22:20:00,1.65685,1.65715,1.6568,1.6571,270000000.0
2009-10-20 22:25:00,1.6571,1.65725,1.65695,1.6571,140600000.0
2009-10-20 22:30:00,1.65715,1.6572,1.65685,1.65705,265800000.0
2009-10-20 22:35:00,1.657,1.6576,1.65685,1.6574,240100000.0
2009-10-20 22:40:00,1.6574,1.65745,1.65705,1.65705,229000000.0
2009-10-20 22:45:00,1.65705,1.65705,1.65665,1.65695,155400000.0
2009-10-20 22:50:00,1.6571,1.65765,1.65685,1.65715,360500000.0
2009-10-20 22:55:00,1.65705,1.6577,1.6567,1.65695,480700000.0
2009-10-20 23:00:00,1.65695,1.6574,1.6568,1.6571,107000000.0
2009-10-20 23:05:00,1.65705,1.65705,1.65625,1.6567,168000000.0
2009-10-20 23:10:00,1.6566,1.6577,1.65655,1.6576,176300000.0
2009-10-20 23:15:00,1.6576,1.6581,1.6576,1.65775,129800000.0
2009-10-20 23:20:00,1.65775,1.658,1.6577,1.658,61400000.0
2009-10-20 23:25:00,1.658,1.6581,1.6576,1.658,110000000.0
2009-10-20 23:30:00,1.65805,1.6585,1.65805,1.65845,214500000.0
2009-10-20 23:35:00,1.65845,1.65895,1.6583,1.65895,235800000.0
2009-10-20 23:40:00,1.65895,1.65895,1.65835,1.65835,145100000.0
2009-10-20 23:45:00,1.6584,1.65855,1.65815,1.65825,267100000.0
2009-10-20 23:50:00,1.6582,1.65875,1.65805,1.6586,307400000.0
2009-10-20 23:55:00,1.6586,1.6586,1.65835,1.65855,118700000.0
2009-10-21 00:00:00,1.6585,1.6587,1.65815,1.65835,201200000.0
2009-10-21 00:05:00,1.65835,1.6585,1.6582,1.6583,93000000.0
2009-10-21 00:10:00,1.6583,1.6585,1.6582,1.6585,84700000.0
2009-10-21 00:15:00,1.65845,1.65875,1.6584,1.65865,137000000.0
2009-10-21 00:20:00,1.65865,1.6587,1.6585,1.65865,165300000.0
2009-10-21 00:25:00,1.65865,1.6589,1.6586,1.6589,142000000.0
2009-10-21 00:30:00,1.6587,1.6587,1.65812,1.65865,73300000.0
2009-10-21 00:35:00,1.6587,1.6588,1.65835,1.65845,101400000.0
2009-10-21 00:40:00,1.65845,1.6587,1.6584,1.6585,208600000.0
2009-10-21 00:45:00,1.6585,1.65875,1.65835,1.6584,177500000.0
2009-10-21 00:50:00,1.6584,1.65845,1.6583,1.6584,61900000.0
2009-10-21 00:55:00,1.6584,1.6585,1.65795,1.65805,267900000.0
2009-10-21 01:00:00,1.658,1.6586,1.658,1.65855,134500000.0
2009-10-21 01:05:00,1.65855,1.65865,1.6581,1.6581,160800000.0
2009-10-21 01:10:00,1.6581,1.6584,1.65775,1.65795,319100000.0
2009-10-21 01:15:00,1.6579,1.65805,1.6577,1.65785,124700000.0
2009-10-21 01:20:00,1.6579,1.6583,1.6577,1.6583,181200000.0
2009-10-21 01:25:00,1.6583,1.6583,1.6579,1.6581,77200000.0
2009-10-21 01:30:00,1.658,1.65805,1.6577,1.6577,94100000.0
2009-10-21 01:35:00,1.6577,1.6581,1.65765,1.6581,81400000.0
2009-10-21 01:40:00,1.6581,1.6581,1.65755,1.65805,148700000.0
2009-10-21 01:45:00,1.65805,1.6595,1.65795,1.6589,447700000.0
2009-10-21 01:50:00,1.6588,1.6589,1.6579,1.65795,459000000.0
2009-10-21 01:55:00,1.65785,1.6583,1.65775,1.6582,222000000.0
2009-10-21 02:00:00,1.65815,1.6584,1.6578,1.6582,434000000.0
2009-10-21 02:05:00,1.65825,1.6585,1.6581,1.65835,348100000.0
2009-10-21 02:10:00,1.6583,1.65845,1.6582,1.65835,274800000.0
2009-10-21 02:15:00,1.65835,1.6591,1.6582,1.65895,316700000.0
2009-10-21 02:20:00,1.6589,1.65915,1.6589,1.6589,286100000.0
2009-10-21 02:25:00,1.6589,1.6593,1.65885,1.6593,162400000.0
2009-10-21 02:30:00,1.65935,1.65945,1.65905,1.65945,174400000.0
2009-10-21 02:35:00,1.65945,1.65945,1.6586,1.65865,235300000.0
2009-10-21 02:40:00,1.6586,1.65945,1.6586,1.659,249100000.0
2009-10-21 02:45:00,1.659,1.6594,1.6589,1.6592,378200000.0
2009-10-21 02:50:00,1.6592,1.6592,1.6582,1.65855,679500000.0
2009-10-21 02:55:00,1.6587,1.65905,1.65865,1.65905,427400000.0
2009-10-21 03:00:00,1.65885,1.65895,1.65865,1.6588,305700000.0
2009-10-21 03:05:00,1.6588,1.6591,1.6583,1.65845,332300000.0
2009-10-21 03:10:00,1.65835,1.65865,1.6581,1.6582,278800000.0
2009-10-21 03:15:00,1.65825,1.65845,1.65815,1.6583,186000000.0
2009-10-21 03:20:00,1.65825,1.65835,1.65805,1.65815,81200000.0
2009-10-21 03:25:00,1.65815,1.65815,1.65805,1.65815,55400000.0
2009-10-21 03:30:00,1.65815,1.6584,1.6581,1.65815,93000000.0
2009-10-21 03:35:00,1.65815,1.65825,1.6575,1.65765,420700000.0
2009-10-21 03:40:00,1.65765,1.6578,1.6572,1.65735,406300000.0
2009-10-21 03:45:00,1.65735,1.6578,1.65725,1.65735,374800000.0
2009-10-21 03:50:00,1.6574,1.65795,1.6574,1.65785,232300000.0
2009-10-21 03:55:00,1.6579,1.65925,1.65785,1.65895,497100000.0
2009-10-21 04:00:00,1.65895,1.66015,1.65895,1.65995,732900000.0
2009-10-21 04:05:00,1.65995,1.6601,1.6596,1.65995,527000000.0
2009-10-21 04:10:00,1.66005,1.6603,1.65965,1.6597,488400000.0
2009-10-21 04:15:00,1.6597,1.6601,1.65955,1.65995,299600000.0
2009-10-21 04:20:00,1.65995,1.6602,1.6596,1.6597,439800000.0
2009-10-21 04:25:00,1.6597,1.65985,1.65935,1.65975,388700000.0
2009-10-21 04:30:00,1.6598,1.6599,1.65945,1.65945,340100000.0
2009-10-21 04:35:00,1.6595,1.6596,1.659,1.65925,346900000.0
2009-10-21 04:40:00,1.65925,1.6596,1.6591,1.65955,428600000.0
2009-10-21 04:45:00,1.65955,1.6596,1.65915,1.65925,434800000.0
2009-10-21 04:50:00,1.65925,1.6594,1.65885,1.6591,384700000.0
2009-10-21 04:55:00,1.65915,1.6595,1.65905,1.65915,389700000.0
2009-10-21 05:00:00,1.65915,1.6596,1.6591,1.6593,266900000.0
2009-10-21 05:05:00,1.6593,1.65945,1.6591,1.6594,163000000.0
2009-10-21 05:10:00,1.6594,1.6597,1.6592,1.65955,220000000.0
2009-10-21 05:15:00,1.65955,1.6596,1.6592,1.6593,271100000.0
2009-10-21 05:20:00,1.6593,1.65945,1.6593,1.6593,97800000.0
2009-10-21 05:25:00,1.6593,1.6598,1.65915,1.6597,369500000.0
2009-10-21 05:30:00,1.6597,1.66005,1.65915,1.65945,541000000.0
2009-10-21 05:35:00,1.65945,1.65995,1.6593,1.6594,346000000.0
2009-10-21 05:40:00,1.65945,1.65985,1.6594,1.65985,175200000.0
2009-10-21 05:45:00,1.6598,1.6598,1.65905,1.6594,246700000.0
2009-10-21 05:50:00,1.6594,1.66015,1.65905,1.66005,370300000.0
2009-10-21 05:55:00,1.66005,1.66055,1.66005,1.66045,313600000.0
2009-10-21 06:00:00,1.66045,1.66055,1.66015,1.6603,238500000.0
2009-10-21 06:05:00,1.66035,1.66115,1.6603,1.66105,304300000.0
2009-10-21 06:10:00,1.6611,1.66265,1.66085,1.66205,515700000.0
2009-10-21 06:15:00,1.662,1.6622,1.66155,1.6619,407800000.0
2009-10-21 06:20:00,1.66185,1.6621,1.66155,1.6616,290900000.0
2009-10-21 06:25:00,1.66165,1.66215,1.66165,1.6621,122900000.0
2009-10-21 06:30:00,1.6621,1.66275,1.66205,1.6625,385400000.0
2009-10-21 06:35:00,1.6625,1.66285,1.6616,1.6616,316900000.0
2009-10-21 06:40:00,1.6616,1.6624,1.66155,1.66235,421000000.0
2009-10-21 06:45:00,1.66235,1.66325,1.66235,1.6629,354000000.0
2009-10-21 06:50:00,1.66295,1.66355,1.6629,1.6634,391500000.0
2009-10-21 06:55:00,1.6634,1.66345,1.66285,1.663,249400000.0
2009-10-21 07:00:00,1.6629,1.66355,1.6628,1.6632,457400000.0
2009-10-21 07:05:00,1.6633,1.6635,1.6629,1.66315,499000000.0
2009-10-21 07:10:00,1.6631,1.6633,1.66235,1.6624,305800000.0
2009-10-21 07:15:00,1.6624,1.6626,1.66215,1.66215,206600000.0
2009-10-21 07:20:00,1.6622,1.66315,1.6618,1.6631,438800000.0
2009-10-21 07:25:00,1.6633,1.6639,1.6632,1.6635,466300000.0
2009-10-21 07:30:00,1.6635,1.66365,1.66335,1.66355,334500000.0
2009-10-21 07:35:00,1.6635,1.66395,1.66315,1.6632,348000000.0
2009-10-21 07:40:00,1.6632,1.66335,1.6627,1.6627,443900000.0
2009-10-21 07:45:00,1.66275,1.66295,1.6625,1.6628,464700000.0
2009-10-21 07:50:00,1.66285,1.66285,1.662,1.662,477800000.0
2009-10-21 07:55:00,1.66215,1.66215,1.6614,1.66165,448600000.0
2009-10-21 08:00:00,1.66165,1.6619,1.66035,1.6607,667800000.0
2009-10-21 08:05:00,1.6607,1.6615,1.66045,1.6613,474200000.0
2009-10-21 08:10:00,1.6613,1.66145,1.6598,1.66005,649500000.0
2009-10-21 08:15:00,1.66,1.6601,1.6587,1.6589,1001200000.0
2009-10-21 08:20:00,1.6589,1.6598,1.65875,1.65915,915500000.0
2009-10-21 08:25:00,1.65915,1.65955,1.65855,1.65915,838200000.0
2009-10-21 08:30:00,1.65915,1.65965,1.6589,1.65955,1255600000.0
2009-10-21 08:35:00,1.6595,1.6606,1.6591,1.66015,1297100000.0
2009-10-21 08:40:00,1.66015,1.66025,1.6596,1.65965,1081700000.0
2009-10-21 08:45:00,1.65965,1.66085,1.6594,1.6604,1602700000.0
2009-10-21 08:50:00,1.6604,1.6608,1.66005,1.66015,674200000.0
2009-10-21 08:55:00,1.6602,1.66035,1.65935,1.66005,1045800000.0
2009-10-21 09:00:00,1.66005,1.66115,1.6599,1.6608,982600000.0
2009-10-21 09:05:00,1.6608,1.66185,1.66075,1.66185,1056000000.0
2009-10-21 09:10:00,1.66185,1.6644,1.6618,1.66335,1415200000.0
2009-10-21 09:15:00,1.6633,1.6637,1.66195,1.6632,1511400000.0
2009-10-21 09:20:00,1.6632,1.6648,1.66315,1.66395,1577200000.0
2009-10-21 09:25:00,1.66385,1.66615,1.6638,1.66605,1348000000.0
2009-10-21 09:30:00,1.66605,1.66745,1.66605,1.66615,1703200000.0
2009-10-21 09:35:00,1.6662,1.6668,1.66585,1.66595,1536400000.0
2009-10-21 09:40:00,1.66595,1.66635,1.66545,1.6659,1686000000.0
2009-10-21 09:45:00,1.6659,1.66665,1.66565,1.66665,1330400000.0
2009-10-21 09:50:00,1.66665,1.6669,1.66595,1.6662,1575100000.0
2009-10-21 09:55:00,1.66615,1.6662,1.66455,1.66495,1474800000.0
2009-10-21 10:00:00,1.6649,1.66625,1.66465,1.6657,1145800000.0
2009-10-21 10:05:00,1.6657,1.66595,1.66505,1.66585,1362600000.0
2009-10-21 10:10:00,1.66585,1.6664,1.66465,1.66475,1433600000.0
2009-10-21 10:15:00,1.66475,1.6651,1.66425,1.6643,1509200000.0
2009-10-21 10:20:00,1.66435,1.66485,1.6642,1.66455,1448400000.0
2009-10-21 10:25:00,1.66455,1.66505,1.66335,1.6635,1540800000.0
2009-10-21 10:30:00,1.6635,1.67145,1.6634,1.6714,1603700000.0
2009-10-21 10:35:00,1.67135,1.67135,1.6688,1.6704,1950300000.0
2009-10-21 10:40:00,1.6705,1.6705,1.66945,1.67005,1627600000.0
2009-10-21 10:45:00,1.67005,1.6718,1.66995,1.6712,1459600000.0
2009-10-21 10:50:00,1.6712,1.6712,1.67005,1.67065,1279100000.0
2009-10-21 10:55:00,1.67065,1.67445,1.6704,1.6736,1560200000.0
2009-10-21 11:00:00,1.6736,1.6751,1.6726,1.67435,1133800000.0
2009-10-21 11:05:00,1.67435,1.6766,1.67405,1.6753,1709800000.0
2009-10-21 11:10:00,1.67535,1.6757,1.6741,1.67515,1458200000.0
2009-10-21 11:15:00,1.6752,1.6757,1.67395,1.67525,1354300000.0
2009-10-21 11:20:00,1.6752,1.6761,1.6751,1.67565,1598700000.0
2009-10-21 11:25:00,1.67575,1.67645,1.67465,1.6752,1549200000.0
2009-10-21 11:30:00,1.6752,1.676,1.67495,1.6753,1419200000.0
2009-10-21 11:35:00,1.67535,1.67545,1.6741,1.67435,782600000.0
2009-10-21 11:40:00,1.67425,1.6746,1.6739,1.6744,1399500000.0
2009-10-21 11:45:00,1.6744,1.67505,1.6735,1.67355,1547500000.0
2009-10-21 11:50:00,1.6735,1.6745,1.6733,1.6737,1458900000.0
2009-10-21 11:55:00,1.6737,1.6738,1.6726,1.67295,1567100000.0
2009-10-21 12:00:00,1.67295,1.67435,1.6726,1.67365,1295500000.0
2009-10-21 12:05:00,1.67365,1.6738,1.6731,1.6737,1046700000.0
2009-10-21 12:10:00,1.6737,1.67485,1.6737,1.674,1310000000.0
2009-10-21 12:15:00,1.67405,1.6741,1.6725,1.6734,1392100000.0
2009-10-21 12:20:00,1.67335,1.6744,1.6731,1.6737,1240800000.0
2009-10-21 12:25:00,1.67375,1.67375,1.67275,1.6728,704500000.0
2009-10-21 12:30:00,1.6728,1.67445,1.67245,1.674,1240200000.0
2009-10-21 12:35:00,1.67405,1.67595,1.67405,1.6752,1251300000.0
2009-10-21 12:40:00,1.67525,1.67565,1.67445,1.675,1286500000.0
2009-10-21 12:45:00,1.67505,1.6753,1.6745,1.6747,1348100000.0
2009-10-21 12:50:00,1.6746,1.6754,1.6739,1.6754,1138300000.0
2009-10-21 12:55:00,1.6754,1.6756,1.6745,1.67535,990100000.0
2009-10-21 13:00:00,1.6753,1.6754,1.6744,1.6748,958600000.0
2009-10-21 13:05:00,1.67485,1.67575,1.67455,1.6757,1130200000.0
2009-10-21 13:10:00,1.6757,1.6757,1.675,1.6754,1082500000.0
2009-10-21 13:15:00,1.6754,1.6755,1.67475,1.67545,997300000.0
2009-10-21 13:20:00,1.6754,1.67605,1.6751,1.67535,876400000.0
2009-10-21 13:25:00,1.67525,1.6759,1.6752,1.6755,1035100000.0
2009-10-21 13:30:00,1.6755,1.6765,1.67515,1.6753,1229900000.0
2009-10-21 13:35:00,1.6753,1.6767,1.6753,1.67645,1831500000.0
2009-10-21 13:40:00,1.67645,1.6784,1.6764,1.6782,1667400000.0
2009-10-21 13:45:00,1.6782,1.6783,1.67745,1.6777,1193900000.0
2009-10-21 13:50:00,1.6776,1.6778,1.67675,1.6774,1258700000.0
2009-10-21 13:55:00,1.67735,1.67795,1.67695,1.67775,1254300000.0
2009-10-21 14:00:00,1.67785,1.67885,1.6771,1.6786,1619500000.0
2009-10-21 14:05:00,1.6786,1.67865,1.6776,1.6778,1443200001.0
2009-10-21 14:10:00,1.6777,1.6793,1.67755,1.6788,1576400000.0
2009-10-21 14:15:00,1.67875,1.67895,1.6785,1.67895,1227300000.0
2009-10-21 14:20:00,1.67895,1.6791,1.6782,1.6782,1477600000.0
2009-10-21 14:25:00,1.67825,1.6785,1.678,1.67815,1219800000.0
2009-10-21 14:30:00,1.6781,1.6784,1.67765,1.6777,1357100000.0
2009-10-21 14:35:00,1.67765,1.67775,1.67715,1.67745,1325400000.0
2009-10-21 14:40:00,1.67745,1.67745,1.67685,1.677,1193100000.0
2009-10-21 14:45:00,1.67695,1.67735,1.6767,1.67695,1084200000.0
2009-10-21 14:50:00,1.67695,1.67755,1.67645,1.67755,1018400000.0
2009-10-21 14:55:00,1.67755,1.6781,1.6771,1.6771,928600000.0
2009-10-21 15:00:00,1.6771,1.67725,1.676,1.676,1127400000.0
2009-10-21 15:05:00,1.67605,1.6764,1.6758,1.6762,1174000000.0
2009-10-21 15:10:00,1.6762,1.67685,1.6761,1.6764,1309000000.0
2009-10-21 15:15:00,1.6764,1.67715,1.67595,1.67615,1359000000.0
2009-10-21 15:20:00,1.67615,1.67645,1.67495,1.675,1118800000.0
2009-10-21 15:25:00,1.675,1.67555,1.6746,1.67545,1154700000.0
2009-10-21 15:30:00,1.6755,1.67565,1.67495,1.67525,1289400000.0
2009-10-21 15:35:00,1.6754,1.67665,1.67365,1.6741,1604500000.0
2009-10-21 15:40:00,1.6741,1.67475,1.6735,1.67365,1609600000.0
2009-10-21 15:45:00,1.67355,1.6747,1.67325,1.6734,1352600000.0
2009-10-21 15:50:00,1.67345,1.6746,1.6733,1.6734,1510200000.0
2009-10-21 15:55:00,1.6734,1.6744,1.6734,1.6736,1272700000.0
2009-10-21 16:00:00,1.6736,1.6742,1.67315,1.6738,1356100000.0
2009-10-21 16:05:00,1.6738,1.67395,1.67275,1.6736,1417100000.0
2009-10-21 16:10:00,1.6736,1.67415,1.67285,1.6731,1417900000.0
2009-10-21 16:15:00,1.6731,1.67335,1.67255,1.67325,1205500000.0
2009-10-21 16:20:00,1.6732,1.67365,1.6728,1.6734,1111400000.0
2009-10-21 16:25:00,1.6734,1.67355,1.6727,1.67305,1329400000.0
2009-10-21 16:30:00,1.67305,1.6732,1.67225,1.67245,1258100000.0
2009-10-21 16:35:00,1.6725,1.673,1.6723,1.67295,1137100000.0
2009-10-21 16:40:00,1.67295,1.67305,1.67155,1.6718,1094200000.0
2009-10-21 16:45:00,1.6718,1.67215,1.67125,1.67145,1501500000.0
2009-10-21 16:50:00,1.6714,1.6721,1.6712,1.6716,1053900000.0
2009-10-21 16:55:00,1.67155,1.67305,1.67125,1.6729,1241100000.0
2009-10-21 17:00:00,1.6729,1.67325,1.67245,1.67265,1293100000.0
2009-10-21 17:05:00,1.67265,1.67325,1.6723,1.67295,1094200000.0
2009-10-21 17:10:00,1.67295,1.673,1.67205,1.67265,1190700000.0
2009-10-21 17:15:00,1.67265,1.67295,1.6725,1.67275,870200000.0
2009-10-21 17:20:00,1.67275,1.67325,1.6724,1.67285,778600000.0
2009-10-21 17:25:00,1.6728,1.67285,1.6718,1.6727,919300000.0
2009-10-21 17:30:00,1.6727,1.6729,1.67205,1.67215,1230900000.0
2009-10-21 17:35:00,1.67215,1.67235,1.67095,1.6713,1159600000.0
2009-10-21 17:40:00,1.6713,1.67205,1.67125,1.67165,923900000.0
2009-10-21 17:45:00,1.67165,1.6718,1.67045,1.6709,1167200000.0
2009-10-21 17:50:00,1.6709,1.67135,1.67065,1.6707,1415800000.0
2009-10-21 17:55:00,1.67065,1.6716,1.67055,1.6716,1175700000.0
2009-10-21 18:00:00,1.67155,1.67185,1.67085,1.67095,1441100000.0
2009-10-21 18:05:00,1.671,1.6713,1.67015,1.67015,734500000.0
2009-10-21 18:10:00,1.6702,1.67035,1.6698,1.6701,1043000000.0
2009-10-21 18:15:00,1.6701,1.67115,1.6701,1.67015,821400000.0
2009-10-21 18:20:00,1.67015,1.67075,1.6699,1.6703,1197400000.0
2009-10-21 18:25:00,1.67035,1.6707,1.66955,1.6699,960900000.0
2009-10-21 18:30:00,1.66985,1.67055,1.66965,1.6702,1288100000.0
2009-10-21 18:35:00,1.6702,1.67025,1.6694,1.66955,731100000.0
2009-10-21 18:40:00,1.6695,1.66975,1.6687,1.6688,1182800000.0
2009-10-21 18:45:00,1.6688,1.6692,1.6686,1.6686,550000000.0
2009-10-21 18:50:00,1.6686,1.6695,1.6683,1.6695,1176000000.0
2009-10-21 18:55:00,1.66955,1.6697,1.6688,1.66895,1207800000.0
2009-10-21 19:00:00,1.66895,1.66955,1.6689,1.66925,1098200000.0
2009-10-21 19:05:00,1.66925,1.6697,1.66895,1.66905,961200000.0
2009-10-21 19:10:00,1.66905,1.66945,1.6682,1.6682,1112300000.0
2009-10-21 19:15:00,1.6682,1.66865,1.66765,1.6683,1403500000.0
2009-10-21 19:20:00,1.6683,1.66905,1.668,1.6685,1423700000.0
2009-10-21 19:25:00,1.6685,1.6688,1.66795,1.66825,1258800000.0
2009-10-21 19:30:00,1.66825,1.6684,1.6672,1.66745,1244100000.0
2009-10-21 19:35:00,1.6674,1.66835,1.6674,1.66805,1299400000.0
2009-10-21 19:40:00,1.6681,1.66885,1.66805,1.6687,831500000.0
2009-10-21 19:45:00,1.6687,1.6687,1.6676,1.66775,1163100000.0
2009-10-21 19:50:00,1.66775,1.66785,1.6672,1.66745,1189600000.0
2009-10-21 19:55:00,1.6675,1.668,1.66745,1.66765,954000000.0
2009-10-21 20:00:00,1.66765,1.6684,1.66755,1.66795,1223000000.0
2009-10-21 20:05:00,1.66795,1.66925,1.6677,1.66925,1500000000.0
2009-10-21 20:10:00,1.66925,1.6698,1.6692,1.66975,1698800000.0
2009-10-21 20:15:00,1.66975,1.67025,1.66935,1.6701,1949900000.0
2009-10-21 20:20:00,1.6701,1.67065,1.6696,1.67045,1377700000.0
2009-10-21 20:25:00,1.6704,1.6712,1.6703,1.6704,1394100000.0
2009-10-21 20:30:00,1.67045,1.67055,1.66995,1.66995,1319100000.0
2009-10-21 20:35:00,1.66995,1.67075,1.6698,1.67035,1232500000.0
2009-10-21 20:40:00,1.67035,1.6709,1.6703,1.6706,1200000000.0
2009-10-21 20:45:00,1.6706,1.67065,1.6702,1.6705,1031900000.0
2009-10-21 20:50:00,1.6705,1.67075,1.6703,1.6706,870100000.0
2009-10-21 20:55:00,1.6706,1.67135,1.67035,1.67125,1123700000.0
2009-10-21 21:00:00,1.67115,1.67125,1.67035,1.67045,926700000.0
2009-10-21 21:05:00,1.67045,1.6708,1.67015,1.67055,811900000.0
2009-10-21 21:10:00,1.67055,1.67115,1.6702,1.67105,1018800000.0
2009-10-21 21:15:00,1.67105,1.67105,1.6705,1.6706,1017400000.0
2009-10-21 21:20:00,1.6706,1.67125,1.6705,1.67095,1362100000.0
2009-10-21 21:25:00,1.67095,1.6712,1.6706,1.67085,1102600000.0
2009-10-21 21:30:00,1.67085,1.6715,1.6706,1.67065,1612400000.0
2009-10-21 21:35:00,1.6708,1.67105,1.6702,1.67035,2004400000.0
2009-10-21 21:40:00,1.67035,1.67135,1.67025,1.6712,1650400000.0
2009-10-21 21:45:00,1.6712,1.67125,1.67045,1.67065,1397800000.0
2009-10-21 21:50:00,1.67065,1.6709,1.67035,1.67045,1112200000.0
2009-10-21 21:55:00,1.67045,1.67085,1.6699,1.6703,1135700000.0
2009-10-21 22:00:00,1.6703,1.6704,1.6695,1.66975,690400000.0
2009-10-21 22:05:00,1.6698,1.67005,1.6693,1.66945,631500000.0
2009-10-21 22:10:00,1.6695,1.66965,1.66935,1.66955,298300000.0
2009-10-21 22:15:00,1.6696,1.67045,1.6695,1.6701,312900000.0
2009-10-21 22:20:00,1.6701,1.67015,1.66975,1.66995,374400000.0
2009-10-21 22:25:00,1.67,1.67035,1.66965,1.66985,391500000.0
2009-10-21 22:30:00,1.66985,1.6702,1.6698,1.67005,422900000.0
2009-10-21 22:35:00,1.6702,1.67025,1.6695,1.66995,393500000.0
2009-10-21 22:40:00,1.66995,1.6701,1.66985,1.66995,169700000.0
2009-10-21 22:45:00,1.66995,1.67075,1.66965,1.6699,522000000.0
2009-10-21 22:50:00,1.6699,1.6702,1.66985,1.6702,185100000.0
2009-10-21 22:55:00,1.6702,1.67055,1.66995,1.67055,431600000.0
2009-10-21 23:00:00,1.6705,1.67095,1.6693,1.6709,213900000.0
2009-10-21 23:05:00,1.6709,1.67095,1.67015,1.67015,163800000.0
2009-10-21 23:10:00,1.67025,1.67075,1.6698,1.67005,120400000.0
2009-10-21 23:15:00,1.67005,1.6704,1.67005,1.6704,41600000.0
2009-10-21 23:20:00,1.6704,1.67065,1.6696,1.6697,124800000.0
2009-10-21 23:25:00,1.6698,1.67035,1.6696,1.67005,111900000.0
2009-10-21 23:30:00,1.67005,1.67025,1.66985,1.67,81200000.0
2009-10-21 23:35:00,1.67,1.67,1.6697,1.66985,34000000.0
2009-10-21 23:40:00,1.66985,1.67035,1.6697,1.67025,170900000.0
2009-10-21 23:45:00,1.6702,1.6703,1.6695,1.66975,201300000.0
2009-10-21 23:50:00,1.66975,1.6701,1.66975,1.6701,60200000.0
2009-10-21 23:55:00,1.6701,1.67025,1.6692,1.6696,185300000.0
2009-10-22 00:00:00,1.6696,1.6701,1.66945,1.66965,186800000.0
2009-10-22 00:05:00,1.6696,1.6698,1.66945,1.6697,80800000.0
2009-10-22 00:10:00,1.66965,1.66985,1.66915,1.66985,223000000.0
2009-10-22 00:15:00,1.66985,1.66985,1.66895,1.6695,165700000.0
2009-10-22 00:20:00,1.66945,1.67,1.6694,1.66985,127800000.0
2009-10-22 00:25:00,1.66995,1.66995,1.66975,1.6698,95000000.0
2009-10-22 00:30:00,1.66985,1.67025,1.6698,1.67,253200000.0
2009-10-22 00:35:00,1.67,1.6702,1.66985,1.66995,175200000.0
2009-10-22 00:40:00,1.66995,1.67,1.66995,1.66995,61500000.0
2009-10-22 00:45:00,1.66995,1.6702,1.66985,1.67005,51700000.0
2009-10-22 00:50:00,1.67005,1.67035,1.6698,1.66995,188300000.0
2009-10-22 00:55:00,1.6699,1.6701,1.66975,1.66995,113900000.0
2009-10-22 01:00:00,1.66995,1.67055,1.66965,1.67055,359500000.0
2009-10-22 01:05:00,1.6705,1.67115,1.67035,1.6711,273500000.0
2009-10-22 01:10:00,1.6711,1.67125,1.67085,1.67115,271500000.0
2009-10-22 01:15:00,1.67115,1.67165,1.67115,1.6716,191800000.0
2009-10-22 01:20:00,1.6716,1.6717,1.67115,1.67165,232500000.0
2009-10-22 01:25:00,1.67165,1.6719,1.6716,1.67165,96300000.0
2009-10-22 01:30:00,1.6716,1.67185,1.67155,1.6716,247000000.0
2009-10-22 01:35:00,1.6716,1.67165,1.6711,1.6711,119100000.0
2009-10-22 01:40:00,1.67115,1.6714,1.67065,1.67065,288500000.0
2009-10-22 01:45:00,1.67065,1.67075,1.6704,1.6705,152500000.0
2009-10-22 01:50:00,1.67055,1.67095,1.6704,1.6709,242400000.0
2009-10-22 01:55:00,1.67095,1.6717,1.6706,1.67155,277200000.0
2009-10-22 02:00:00,1.67155,1.67165,1.67055,1.67115,388900000.0
2009-10-22 02:05:00,1.6711,1.67155,1.67095,1.67135,327500000.0
2009-10-22 02:10:00,1.6714,1.6716,1.671,1.67135,293700000.0
2009-10-22 02:15:00,1.67135,1.67155,1.671,1.6713,403500000.0
2009-10-22 02:20:00,1.67125,1.67145,1.6709,1.67125,351700000.0
2009-10-22 02:25:00,1.67125,1.67135,1.67095,1.6713,381300000.0
2009-10-22 02:30:00,1.6713,1.6715,1.67065,1.6709,449000000.0
2009-10-22 02:35:00,1.67105,1.67105,1.67045,1.67045,293300000.0
2009-10-22 02:40:00,1.67045,1.6707,1.67005,1.6702,431700000.0
2009-10-22 02:45:00,1.6702,1.6708,1.6699,1.67055,396600000.0
2009-10-22 02:50:00,1.6706,1.6717,1.67055,1.67155,396500000.0
2009-10-22 02:55:00,1.6716,1.67215,1.6714,1.6721,461900000.0
2009-10-22 03:00:00,1.67205,1.6723,1.6718,1.6718,582600000.0
2009-10-22 03:05:00,1.6718,1.672,1.67155,1.67155,453900000.0
2009-10-22 03:10:00,1.67155,1.6719,1.6715,1.6719,521600000.0
2009-10-22 03:15:00,1.67185,1.6719,1.67155,1.67165,332000000.0
2009-10-22 03:20:00,1.6716,1.67175,1.671,1.6712,338400000.0
2009-10-22 03:25:00,1.6712,1.67125,1.6708,1.6712,379700000.0
2009-10-22 03:30:00,1.6712,1.67125,1.6709,1.6711,318300000.0
2009-10-22 03:35:00,1.6711,1.67135,1.6706,1.67125,291000000.0
2009-10-22 03:40:00,1.67125,1.67165,1.67105,1.67165,318600000.0
2009-10-22 03:45:00,1.6717,1.67185,1.67125,1.6714,317000000.0
2009-10-22 03:50:00,1.6714,1.67155,1.67125,1.67145,255300000.0
2009-10-22 03:55:00,1.67145,1.67205,1.67145,1.6718,294200000.0
2009-10-22 04:00:00,1.67185,1.6727,1.6718,1.67205,511700000.0
2009-10-22 04:05:00,1.67205,1.67215,1.6715,1.672,426100000.0
2009-10-22 04:10:00,1.67205,1.6722,1.67145,1.67185,551000000.0
2009-10-22 04:15:00,1.67185,1.67255,1.6717,1.67205,506300000.0
2009-10-22 04:20:00,1.67205,1.67255,1.67185,1.67215,473200000.0
2009-10-22 04:25:00,1.6722,1.6724,1.672,1.67215,318000000.0
2009-10-22 04:30:00,1.67215,1.6728,1.67205,1.6724,641700000.0
2009-10-22 04:35:00,1.6724,1.67285,1.6723,1.6726,582900000.0
2009-10-22 04:40:00,1.6726,1.67295,1.6722,1.67235,599800000.0
2009-10-22 04:45:00,1.6723,1.6726,1.6719,1.67215,482600000.0
2009-10-22 04:50:00,1.67215,1.6724,1.67145,1.6719,378100000.0
2009-10-22 04:55:00,1.67185,1.6719,1.6712,1.67125,488100000.0
2009-10-22 05:00:00,1.6712,1.6724,1.6712,1.67225,479700000.0
2009-10-22 05:05:00,1.67225,1.67265,1.6721,1.67255,648900000.0
2009-10-22 05:10:00,1.67255,1.67255,1.672,1.6725,441800000.0
2009-10-22 05:15:00,1.6725,1.6727,1.67225,1.67265,426400000.0
2009-10-22 05:20:00,1.67265,1.67275,1.67225,1.6726,411900000.0
2009-10-22 05:25:00,1.67265,1.6728,1.6723,1.6727,357700000.0
2009-10-22 05:30:00,1.6726,1.6729,1.67215,1.6726,551900000.0
2009-10-22 05:35:00,1.6726,1.673,1.6725,1.67295,569500000.0
2009-10-22 05:40:00,1.67295,1.6733,1.67265,1.67295,598300000.0
2009-10-22 05:45:00,1.6729,1.67325,1.67255,1.67285,469600000.0
2009-10-22 05:50:00,1.67285,1.67355,1.67255,1.6733,449100000.0
2009-10-22 05:55:00,1.6733,1.6739,1.67295,1.6736,418800000.0
2009-10-22 06:00:00,1.6736,1.6738,1.6734,1.6737,484700000.0
2009-10-22 06:05:00,1.6737,1.67425,1.6731,1.67325,514900000.0
2009-10-22 06:10:00,1.67325,1.67325,1.6729,1.67295,333800000.0
2009-10-22 06:15:00,1.67295,1.6732,1.67275,1.67295,257500000.0
2009-10-22 06:20:00,1.673,1.6732,1.67285,1.67315,247300000.0
2009-10-22 06:25:00,1.6731,1.67325,1.673,1.67305,131500000.0
2009-10-22 06:30:00,1.67305,1.67325,1.673,1.67305,337000000.0
2009-10-22 06:35:00,1.67305,1.6732,1.67275,1.67295,337900000.0
2009-10-22 06:40:00,1.67295,1.6731,1.6728,1.67305,292300000.0
2009-10-22 06:45:00,1.673,1.67355,1.6729,1.67355,554100000.0
2009-10-22 06:50:00,1.67355,1.6736,1.6732,1.6734,343300000.0
2009-10-22 06:55:00,1.6734,1.67355,1.6731,1.67315,360700000.0
2009-10-22 07:00:00,1.67305,1.6733,1.6727,1.6729,445800000.0
2009-10-22 07:05:00,1.6729,1.67325,1.6728,1.673,244300000.0
2009-10-22 07:10:00,1.673,1.67305,1.6726,1.6727,261100000.0
2009-10-22 07:15:00,1.67275,1.673,1.67265,1.6729,241000000.0
2009-10-22 07:20:00,1.6729,1.67365,1.67265,1.6731,624300000.0
2009-10-22 07:25:00,1.67305,1.67385,1.6729,1.67375,484800000.0
2009-10-22 07:30:00,1.67375,1.67415,1.6734,1.6734,271000000.0
2009-10-22 07:35:00,1.6734,1.67365,1.6726,1.6728,458400000.0
2009-10-22 07:40:00,1.6729,1.6737,1.67235,1.6731,570300000.0
2009-10-22 07:45:00,1.673,1.67405,1.67255,1.67375,703660000.0
2009-10-22 07:50:00,1.67375,1.67475,1.6734,1.674,764100000.0
2009-10-22 07:55:00,1.67405,1.6755,1.674,1.67485,560200000.0
2009-10-22 08:00:00,1.67485,1.67525,1.67435,1.67475,601400000.0
2009-10-22 08:05:00,1.67475,1.67495,1.6742,1.67455,733500000.0
2009-10-22 08:10:00,1.6744,1.6748,1.6735,1.6739,828000000.0
2009-10-22 08:15:00,1.6739,1.6742,1.6721,1.6725,738900000.0
2009-10-22 08:20:00,1.6725,1.67305,1.6715,1.6717,886500000.0
2009-10-22 08:25:00,1.6717,1.67225,1.6715,1.67205,676200000.0
2009-10-22 08:30:00,1.67205,1.6737,1.67205,1.6736,983300000.0
2009-10-22 08:35:00,1.6736,1.6749,1.67345,1.67415,1191900000.0
2009-10-22 08:40:00,1.6741,1.6744,1.67325,1.67325,964300000.0
2009-10-22 08:45:00,1.67325,1.67335,1.67225,1.67265,1061300000.0
2009-10-22 08:50:00,1.67265,1.67305,1.6722,1.6726,1011900000.0
2009-10-22 08:55:00,1.6726,1.67355,1.6722,1.67355,1243800000.0
2009-10-22 09:00:00,1.6735,1.67445,1.67215,1.6724,1476000000.0
2009-10-22 09:05:00,1.6724,1.6745,1.67235,1.6745,1341100000.0
2009-10-22 09:10:00,1.6745,1.67495,1.6738,1.67445,1511100000.0
2009-10-22 09:15:00,1.67445,1.6749,1.67345,1.6738,1298800000.0
2009-10-22 09:20:00,1.6737,1.6745,1.6736,1.674,1465900000.0
2009-10-22 09:25:00,1.67405,1.6751,1.67395,1.67415,1122000000.0
2009-10-22 09:30:00,1.6741,1.67495,1.6736,1.6743,1394100000.0
2009-10-22 09:35:00,1.67425,1.67485,1.67395,1.67425,1331700000.0
2009-10-22 09:40:00,1.67425,1.67425,1.67315,1.67385,975600000.0
2009-10-22 09:45:00,1.67385,1.674,1.671,1.67175,1258900000.0
2009-10-22 09:50:00,1.6717,1.67255,1.67065,1.6721,1359800000.0
2009-10-22 09:55:00,1.6721,1.67285,1.6719,1.6724,963600000.0
2009-10-22 10:00:00,1.6724,1.67275,1.67155,1.672,953100000.0
2009-10-22 10:05:00,1.672,1.6729,1.6718,1.6723,1867400000.0
2009-10-22 10:10:00,1.6723,1.67345,1.6718,1.6733,2069500000.0
2009-10-22 10:15:00,1.6733,1.67515,1.6731,1.6751,1571300000.0
2009-10-22 10:20:00,1.67515,1.67635,1.67475,1.67525,1769300000.0
2009-10-22 10:25:00,1.6753,1.67625,1.6743,1.6743,1829100000.0
2009-10-22 10:30:00,1.67425,1.67425,1.66905,1.67155,1904700000.0
2009-10-22 10:35:00,1.67155,1.67175,1.67015,1.67045,1916500000.0
2009-10-22 10:40:00,1.67045,1.67055,1.669,1.6694,1906000000.0
2009-10-22 10:45:00,1.66945,1.6704,1.66815,1.6683,1664500000.0
2009-10-22 10:50:00,1.6683,1.66865,1.66695,1.66865,1595100000.0
2009-10-22 10:55:00,1.66865,1.6695,1.6683,1.66905,1349400000.0
2009-10-22 11:00:00,1.669,1.6703,1.66895,1.6694,1189000000.0
2009-10-22 11:05:00,1.6694,1.6707,1.66925,1.6697,1298000000.0
2009-10-22 11:10:00,1.6697,1.67125,1.6693,1.6704,1443200000.0
2009-10-22 11:15:00,1.67045,1.67045,1.66925,1.6699,1080600000.0
2009-10-22 11:20:00,1.6699,1.67015,1.66865,1.66865,1239200000.0
2009-10-22 11:25:00,1.66865,1.6694,1.6686,1.6689,935300000.0
2009-10-22 11:30:00,1.6689,1.67,1.66795,1.66995,1284700000.0
2009-10-22 11:35:00,1.66995,1.67025,1.6691,1.66935,1036100000.0
2009-10-22 11:40:00,1.66925,1.6697,1.66855,1.669,756800000.0
2009-10-22 11:45:00,1.66895,1.669,1.6675,1.66775,1207700000.0
2009-10-22 11:50:00,1.6678,1.6679,1.66695,1.66745,1061800000.0
2009-10-22 11:55:00,1.66745,1.6689,1.66745,1.6678,1303500000.0
2009-10-22 12:00:00,1.6678,1.6681,1.6673,1.66785,1413600000.0
2009-10-22 12:05:00,1.66785,1.669,1.6677,1.6685,1198000000.0
2009-10-22 12:10:00,1.66845,1.66905,1.66785,1.6688,1084000000.0
2009-10-22 12:15:00,1.66885,1.6691,1.66765,1.66775,826700000.0
2009-10-22 12:20:00,1.6677,1.66785,1.6667,1.6667,979000000.0
2009-10-22 12:25:00,1.66665,1.66755,1.66665,1.66695,806900000.0
2009-10-22 12:30:00,1.66695,1.66865,1.66675,1.6681,1031900000.0
2009-10-22 12:35:00,1.6681,1.66995,1.66795,1.6692,1445900000.0
2009-10-22 12:40:00,1.6692,1.67045,1.66905,1.6696,1633300000.0
2009-10-22 12:45:00,1.6696,1.6701,1.669,1.6692,1074400000.0
2009-10-22 12:50:00,1.6692,1.67045,1.6688,1.67005,773800000.0
2009-10-22 12:55:00,1.67,1.6701,1.66875,1.6688,1234600000.0
2009-10-22 13:00:00,1.6688,1.6689,1.66825,1.66865,1086700000.0
2009-10-22 13:05:00,1.66865,1.6693,1.6684,1.66895,1163000000.0
2009-10-22 13:10:00,1.66895,1.669,1.6678,1.66785,930100000.0
2009-10-22 13:15:00,1.66785,1.6688,1.66765,1.66875,1059500000.0
2009-10-22 13:20:00,1.6688,1.6696,1.6687,1.6696,888300000.0
2009-10-22 13:25:00,1.6696,1.66965,1.66885,1.66965,1175400000.0
2009-10-22 13:30:00,1.66965,1.66975,1.66885,1.66925,1067800000.0
2009-10-22 13:35:00,1.6692,1.6696,1.6688,1.66905,1126600000.0
2009-10-22 13:40:00,1.66905,1.66925,1.66855,1.669,1239200000.0
2009-10-22 13:45:00,1.66905,1.66955,1.66835,1.66835,1500200000.0
2009-10-22 13:50:00,1.66835,1.66875,1.6679,1.66855,1308000000.0
2009-10-22 13:55:00,1.6686,1.6698,1.6686,1.66955,1034100000.0
2009-10-22 14:00:00,1.66955,1.67005,1.6693,1.66945,1204400000.0
2009-10-22 14:05:00,1.66945,1.6698,1.6689,1.66905,1249700000.0
2009-10-22 14:10:00,1.66905,1.6692,1.6683,1.66845,1503500000.0
2009-10-22 14:15:00,1.66845,1.66855,1.66765,1.668,1276500000.0
2009-10-22 14:20:00,1.668,1.66855,1.6672,1.6685,1360400000.0
2009-10-22 14:25:00,1.66845,1.6689,1.66805,1.6682,1129800000.0
2009-10-22 14:30:00,1.66825,1.6691,1.66805,1.6683,1426500001.0
2009-10-22 14:35:00,1.6683,1.66855,1.6674,1.66845,1307900000.0
2009-10-22 14:40:00,1.6684,1.66845,1.6672,1.6674,1429100000.0
2009-10-22 14:45:00,1.66745,1.66815,1.66705,1.66805,1481500000.0
2009-10-22 14:50:00,1.66805,1.6683,1.6677,1.66785,1258200000.0
2009-10-22 14:55:00,1.66785,1.668,1.6673,1.66745,1075000000.0
2009-10-22 15:00:00,1.66745,1.6684,1.66725,1.6684,950800000.0
2009-10-22 15:05:00,1.66845,1.66875,1.6681,1.6682,937100000.0
2009-10-22 15:10:00,1.66815,1.66895,1.66805,1.6682,1498900000.0
2009-10-22 15:15:00,1.66815,1.66955,1.66765,1.6686,1614400000.0
2009-10-22 15:20:00,1.6686,1.66975,1.6686,1.66955,1121500000.0
2009-10-22 15:25:00,1.66955,1.67005,1.66875,1.66965,1026700000.0
2009-10-22 15:30:00,1.66965,1.67055,1.66935,1.66945,844900000.0
2009-10-22 15:35:00,1.66945,1.67135,1.66945,1.67105,1116400000.0
2009-10-22 15:40:00,1.67105,1.67165,1.67045,1.67145,1505200000.0
2009-10-22 15:45:00,1.67145,1.67145,1.66955,1.66955,1542100000.0
2009-10-22 15:50:00,1.6696,1.67055,1.6695,1.6705,1654500000.0
2009-10-22 15:55:00,1.6705,1.67105,1.6702,1.6706,1334600000.0
2009-10-22 16:00:00,1.67065,1.67155,1.67015,1.6715,1357500000.0
2009-10-22 16:05:00,1.6715,1.67215,1.67105,1.6716,1400000000.0
2009-10-22 16:10:00,1.67165,1.6721,1.6707,1.67095,1601900000.0
2009-10-22 16:15:00,1.67095,1.67155,1.67065,1.67085,1495200000.0
2009-10-22 16:20:00,1.6708,1.67095,1.6703,1.67065,1513200000.0
2009-10-22 16:25:00,1.6709,1.6709,1.67005,1.67045,1375400000.0
2009-10-22 16:30:00,1.67045,1.6707,1.66965,1.66985,795200000.0
2009-10-22 16:35:00,1.66995,1.67025,1.66945,1.6697,687000000.0
2009-10-22 16:40:00,1.66965,1.6698,1.6694,1.6696,635100000.0
2009-10-22 16:45:00,1.66955,1.6702,1.66955,1.66995,711000000.0
2009-10-22 16:50:00,1.66995,1.67,1.6688,1.6688,813500000.0
2009-10-22 16:55:00,1.66885,1.6692,1.66795,1.66895,768500000.0
2009-10-22 17:00:00,1.669,1.66935,1.6687,1.6691,869100000.0
2009-10-22 17:05:00,1.6692,1.6694,1.66845,1.6685,665200000.0
2009-10-22 17:10:00,1.6685,1.67015,1.66845,1.6698,934400000.0
2009-10-22 17:15:00,1.66975,1.6703,1.6689,1.6702,839660000.0
2009-10-22 17:20:00,1.67015,1.67135,1.66995,1.67095,811300000.0
2009-10-22 17:25:00,1.67095,1.67175,1.6706,1.6717,701500000.0
2009-10-22 17:30:00,1.6717,1.67185,1.67015,1.67025,642600000.0
2009-10-22 17:35:00,1.67025,1.67035,1.6695,1.66995,759000000.0
2009-10-22 17:40:00,1.66995,1.67105,1.66955,1.67075,744900000.0
2009-10-22 17:45:00,1.6708,1.67145,1.67065,1.67105,650500000.0
2009-10-22 17:50:00,1.67105,1.6718,1.67085,1.67145,662800000.0
2009-10-22 17:55:00,1.6715,1.67155,1.67025,1.6708,694240000.0
2009-10-22 18:00:00,1.67075,1.671,1.66965,1.66965,769500000.0
2009-10-22 18:05:00,1.66965,1.67015,1.66945,1.66975,660800000.0
2009-10-22 18:10:00,1.66975,1.66995,1.6694,1.6696,715300000.0
2009-10-22 18:15:00,1.66955,1.66985,1.66915,1.6697,959500000.0
2009-10-22 18:20:00,1.6697,1.67,1.66965,1.6699,595000000.0
2009-10-22 18:25:00,1.66985,1.67035,1.6697,1.6703,596500000.0
2009-10-22 18:30:00,1.67035,1.6707,1.67015,1.6707,566800000.0
2009-10-22 18:35:00,1.6707,1.6708,1.6704,1.67065,489300000.0
2009-10-22 18:40:00,1.67065,1.67095,1.67035,1.67085,528800000.0
2009-10-22 18:45:00,1.67085,1.6725,1.6706,1.67215,983300000.0
2009-10-22 18:50:00,1.6721,1.67255,1.67165,1.6724,817000000.0
2009-10-22 18:55:00,1.67245,1.6726,1.67205,1.67225,542500000.0
2009-10-22 19:00:00,1.67225,1.67285,1.6719,1.6721,602800000.0
2009-10-22 19:05:00,1.672,1.67205,1.67095,1.6712,724500000.0
2009-10-22 19:10:00,1.6712,1.67135,1.6709,1.671,652700000.0
2009-10-22 19:15:00,1.67095,1.67145,1.6708,1.67095,626400000.0
2009-10-22 19:20:00,1.67095,1.6711,1.67085,1.6709,443300000.0
2009-10-22 19:25:00,1.6709,1.67125,1.67075,1.67075,520700000.0
2009-10-22 19:30:00,1.6707,1.67135,1.6706,1.6712,459700000.0
2009-10-22 19:35:00,1.6712,1.67135,1.67095,1.67095,470700000.0
2009-10-22 19:40:00,1.67095,1.67135,1.6708,1.67125,383700000.0
2009-10-22 19:45:00,1.67115,1.6713,1.67095,1.67115,185000000.0
2009-10-22 19:50:00,1.67115,1.67145,1.67055,1.67085,570500000.0
2009-10-22 19:55:00,1.6709,1.67115,1.6707,1.6711,423600000.0
2009-10-22 20:00:00,1.6711,1.6711,1.67045,1.67095,805200000.0
2009-10-22 20:05:00,1.67095,1.6711,1.6707,1.6709,570400000.0
2009-10-22 20:10:00,1.6709,1.6713,1.67075,1.671,705500000.0
2009-10-22 20:15:00,1.671,1.67105,1.6703,1.67035,828500000.0
2009-10-22 20:20:00,1.67035,1.67065,1.66995,1.6703,790000000.0
2009-10-22 20:25:00,1.67025,1.6704,1.66985,1.6702,654900000.0
2009-10-22 20:30:00,1.67025,1.67045,1.67015,1.67035,674700000.0
2009-10-22 20:35:00,1.67045,1.67075,1.6699,1.66995,607500000.0
2009-10-22 20:40:00,1.66995,1.67075,1.6698,1.67025,793700000.0
2009-10-22 20:45:00,1.67025,1.6705,1.6699,1.6701,915700000.0
2009-10-22 20:50:00,1.67005,1.6702,1.6698,1.67015,444600000.0
2009-10-22 20:55:00,1.6702,1.6702,1.6697,1.67015,505500000.0
2009-10-22 21:00:00,1.67015,1.67025,1.6699,1.67015,525600000.0
2009-10-22 21:05:00,1.67015,1.6702,1.66985,1.6699,343100000.0
2009-10-22 21:10:00,1.66995,1.6703,1.6699,1.6701,246500000.0
2009-10-22 21:15:00,1.6701,1.67015,1.6693,1.66995,486900000.0
2009-10-22 21:20:00,1.66995,1.67035,1.6699,1.67015,472600000.0
2009-10-22 21:25:00,1.67015,1.67025,1.66985,1.6701,325400000.0
2009-10-22 21:30:00,1.6701,1.6701,1.66945,1.66955,268700000.0
2009-10-22 21:35:00,1.66955,1.6699,1.6695,1.66965,410300000.0
2009-10-22 21:40:00,1.6696,1.6701,1.6696,1.67,211600000.0
2009-10-22 21:45:00,1.67,1.67025,1.6697,1.66975,386600000.0
2009-10-22 21:50:00,1.66975,1.67005,1.66945,1.67,303200000.0
2009-10-22 21:55:00,1.67,1.67025,1.66945,1.66985,253400000.0
2009-10-22 22:00:00,1.66985,1.67015,1.6698,1.66995,584600000.0
2009-10-22 22:05:00,1.66995,1.6701,1.66955,1.6697,437200000.0
2009-10-22 22:10:00,1.66975,1.66985,1.66965,1.66985,339100000.0
2009-10-22 22:15:00,1.6699,1.67,1.66965,1.6697,459900000.0
2009-10-22 22:20:00,1.66965,1.6698,1.66945,1.6698,437200000.0
2009-10-22 22:25:00,1.6698,1.66995,1.66955,1.66985,499200000.0
2009-10-22 22:30:00,1.66995,1.67015,1.66965,1.6697,334300000.0
2009-10-22 22:35:00,1.6697,1.6698,1.6693,1.6693,297800000.0
2009-10-22 22:40:00,1.6693,1.6698,1.6693,1.6695,249300000.0
2009-10-22 22:45:00,1.66945,1.6695,1.6691,1.66915,400400000.0
2009-10-22 22:50:00,1.66915,1.66965,1.669,1.66965,487500000.0
2009-10-22 22:55:00,1.66955,1.66995,1.6693,1.6696,586460000.0
2009-10-22 23:00:00,1.66965,1.6706,1.66895,1.6704,206200000.0
2009-10-22 23:05:00,1.6704,1.67055,1.6698,1.67015,158500000.0
2009-10-22 23:10:00,1.6701,1.6703,1.6697,1.66995,188700000.0
2009-10-22 23:15:00,1.66995,1.6702,1.66995,1.67005,169600000.0
2009-10-22 23:20:00,1.66995,1.67045,1.66985,1.67035,175200000.0
2009-10-22 23:25:00,1.67035,1.6707,1.67005,1.6707,149500000.0
2009-10-22 23:30:00,1.67065,1.6707,1.6705,1.6705,74900000.0
2009-10-22 23:35:00,1.67045,1.67045,1.66975,1.6702,126400000.0
2009-10-22 23:40:00,1.6702,1.6703,1.66985,1.6699,112000000.0
2009-10-22 23:45:00,1.67,1.6703,1.6696,1.66985,316600000.0
2009-10-22 23:50:00,1.66985,1.6699,1.6695,1.6698,229100000.0
2009-10-22 23:55:00,1.6698,1.67045,1.66965,1.66965,287860000.0
2009-10-23 00:00:00,1.66965,1.6703,1.66955,1.67005,81900000.0
2009-10-23 00:05:00,1.67005,1.67035,1.66965,1.66975,117600000.0
2009-10-23 00:10:00,1.66975,1.66995,1.66975,1.66995,36000000.0
2009-10-23 00:15:00,1.66995,1.67,1.66985,1.6699,29000000.0
2009-10-23 00:20:00,1.6699,1.67005,1.6696,1.67,67400000.0
2009-10-23 00:25:00,1.67,1.6701,1.66985,1.67,35400000.0
2009-10-23 00:30:00,1.67,1.67015,1.66995,1.67005,172600000.0
2009-10-23 00:35:00,1.67005,1.6703,1.67,1.6703,125600000.0
2009-10-23 00:40:00,1.6703,1.67045,1.66995,1.6702,184700000.0
2009-10-23 00:45:00,1.6702,1.6702,1.66965,1.66965,144300000.0
2009-10-23 00:50:00,1.66965,1.6697,1.6694,1.66955,82700000.0
2009-10-23 00:55:00,1.66955,1.66965,1.66875,1.66885,199900000.0
2009-10-23 01:00:00,1.66885,1.6693,1.6686,1.6693,180200000.0
2009-10-23 01:05:00,1.6693,1.6695,1.6692,1.66925,230500000.0
2009-10-23 01:10:00,1.66925,1.6699,1.66885,1.66895,305800000.0
2009-10-23 01:15:00,1.66895,1.66905,1.6685,1.6688,232700000.0
2009-10-23 01:20:00,1.6688,1.66915,1.66875,1.669,230300000.0
2009-10-23 01:25:00,1.669,1.66945,1.669,1.66935,170900000.0
2009-10-23 01:30:00,1.66935,1.67005,1.66915,1.6699,415900000.0
2009-10-23 01:35:00,1.66995,1.66995,1.66945,1.6696,251400000.0
2009-10-23 01:40:00,1.66965,1.66995,1.6696,1.66965,158200000.0
2009-10-23 01:45:00,1.6696,1.6698,1.66945,1.6697,261400000.0
2009-10-23 01:50:00,1.6698,1.67025,1.66965,1.6702,248300000.0
2009-10-23 01:55:00,1.67025,1.67035,1.66985,1.67035,467300000.0
2009-10-23 02:00:00,1.6703,1.67235,1.66995,1.67235,492400000.0
2009-10-23 02:05:00,1.6724,1.6735,1.67185,1.6734,576300000.0
2009-10-23 02:10:00,1.6734,1.67425,1.6731,1.67345,529500000.0
2009-10-23 02:15:00,1.6734,1.67375,1.67275,1.6736,456200000.0
2009-10-23 02:20:00,1.6736,1.67415,1.6725,1.6731,757500000.0
2009-10-23 02:25:00,1.67305,1.6731,1.67245,1.6727,345000000.0
2009-10-23 02:30:00,1.6727,1.67285,1.67215,1.67255,363100000.0
2009-10-23 02:35:00,1.6726,1.67315,1.6724,1.67265,429400000.0
2009-10-23 02:40:00,1.67265,1.6727,1.6716,1.67215,444500000.0
2009-10-23 02:45:00,1.6721,1.6726,1.67195,1.6722,597400000.0
2009-10-23 02:50:00,1.6722,1.67325,1.6722,1.67275,706100000.0
2009-10-23 02:55:00,1.6727,1.6737,1.6727,1.6731,541900000.0
2009-10-23 03:00:00,1.6732,1.67365,1.6724,1.67255,477600000.0
2009-10-23 03:05:00,1.67255,1.67295,1.6724,1.6725,343200000.0
2009-10-23 03:10:00,1.67245,1.6735,1.6724,1.6735,317600000.0
2009-10-23 03:15:00,1.6735,1.6743,1.6732,1.674,472100000.0
2009-10-23 03:20:00,1.674,1.67425,1.67395,1.6741,220500000.0
2009-10-23 03:25:00,1.6741,1.67425,1.6736,1.6741,274000000.0
2009-10-23 03:30:00,1.6741,1.6743,1.67375,1.67385,264400000.0
2009-10-23 03:35:00,1.67385,1.67395,1.6736,1.6737,187500000.0
2009-10-23 03:40:00,1.6736,1.67395,1.6735,1.6737,361400000.0
2009-10-23 03:45:00,1.67375,1.6739,1.6731,1.6734,359900000.0
2009-10-23 03:50:00,1.6734,1.6738,1.6732,1.6737,215900000.0
2009-10-23 03:55:00,1.6737,1.67405,1.6735,1.67395,325200000.0
2009-10-23 04:00:00,1.67395,1.67405,1.67325,1.67395,233600000.0
2009-10-23 04:05:00,1.67405,1.6742,1.673,1.6731,395600000.0
2009-10-23 04:10:00,1.6731,1.67325,1.67265,1.67285,393700000.0
2009-10-23 04:15:00,1.6729,1.67415,1.6729,1.67395,375800000.0
2009-10-23 04:20:00,1.67395,1.67425,1.67345,1.67365,254100000.0
2009-10-23 04:25:00,1.67375,1.6742,1.67335,1.67395,322600000.0
2009-10-23 04:30:00,1.6739,1.6745,1.67305,1.67365,478300000.0
2009-10-23 04:35:00,1.67355,1.67455,1.67355,1.67405,579000000.0
2009-10-23 04:40:00,1.6741,1.6747,1.674,1.67425,337300000.0
2009-10-23 04:45:00,1.67425,1.6745,1.67425,1.6745,180700000.0
2009-10-23 04:50:00,1.67455,1.67505,1.67445,1.6749,246300000.0
2009-10-23 04:55:00,1.6749,1.6754,1.67485,1.6753,386500000.0
2009-10-23 05:00:00,1.6753,1.6755,1.6747,1.6755,329900000.0
2009-10-23 05:05:00,1.6755,1.6756,1.67485,1.6749,270700000.0
2009-10-23 05:10:00,1.67495,1.67515,1.6744,1.67465,294200000.0
2009-10-23 05:15:00,1.6747,1.67495,1.67425,1.67435,320200000.0
2009-10-23 05:20:00,1.67435,1.6745,1.67415,1.67435,259700000.0
2009-10-23 05:25:00,1.6743,1.6745,1.6742,1.67425,166900000.0
2009-10-23 05:30:00,1.6743,1.6745,1.67355,1.67385,367300000.0
2009-10-23 05:35:00,1.67385,1.67395,1.6733,1.67335,418100000.0
2009-10-23 05:40:00,1.6734,1.67385,1.6734,1.67365,379700000.0
2009-10-23 05:45:00,1.67355,1.6738,1.6733,1.6735,255400000.0
2009-10-23 05:50:00,1.6735,1.67385,1.6728,1.67295,355000000.0
2009-10-23 05:55:00,1.6729,1.6734,1.6729,1.6731,212000000.0
2009-10-23 06:00:00,1.67315,1.67325,1.673,1.67325,469600000.0
2009-10-23 06:05:00,1.6732,1.67335,1.673,1.67335,464000000.0
2009-10-23 06:10:00,1.6733,1.67375,1.6733,1.67365,240300000.0
2009-10-23 06:15:00,1.67355,1.67385,1.6733,1.67345,218400000.0
2009-10-23 06:20:00,1.6734,1.67355,1.6731,1.6733,285900000.0
2009-10-23 06:25:00,1.67345,1.67345,1.67225,1.6729,455100000.0
2009-10-23 06:30:00,1.6729,1.6732,1.67285,1.6731,256800000.0
2009-10-23 06:35:00,1.67315,1.67345,1.67295,1.6734,181900000.0
2009-10-23 06:40:00,1.6735,1.6739,1.67345,1.6737,224600000.0
2009-10-23 06:45:00,1.67375,1.67425,1.67325,1.67395,389400000.0
2009-10-23 06:50:00,1.6739,1.6743,1.6737,1.6742,379600000.0
2009-10-23 06:55:00,1.6742,1.67475,1.67335,1.6735,345700000.0
2009-10-23 07:00:00,1.6736,1.67375,1.6733,1.67365,411000000.0
2009-10-23 07:05:00,1.67365,1.6737,1.67295,1.673,431600000.0
2009-10-23 07:10:00,1.673,1.6735,1.673,1.6733,377500000.0
2009-10-23 07:15:00,1.6733,1.6737,1.6729,1.6729,348600000.0
2009-10-23 07:20:00,1.6729,1.67335,1.6728,1.67285,408800000.0
2009-10-23 07:25:00,1.67285,1.6739,1.6728,1.6729,578800000.0
2009-10-23 07:30:00,1.6729,1.67375,1.6729,1.67295,531200000.0
2009-10-23 07:35:00,1.67285,1.67325,1.67285,1.67295,219500000.0
2009-10-23 07:40:00,1.67295,1.6738,1.67255,1.6735,435900000.0
2009-10-23 07:45:00,1.6735,1.67365,1.6731,1.6732,254900000.0
2009-10-23 07:50:00,1.6732,1.674,1.67285,1.67375,615500000.0
2009-10-23 07:55:00,1.67375,1.67375,1.6729,1.673,358200000.0
2009-10-23 08:00:00,1.673,1.6742,1.67285,1.6741,519100000.0
2009-10-23 08:05:00,1.6741,1.67505,1.67395,1.67395,445700000.0
2009-10-23 08:10:00,1.674,1.67415,1.6731,1.67345,751300000.0
2009-10-23 08:15:00,1.6733,1.6751,1.67325,1.67465,691400000.0
2009-10-23 08:20:00,1.67475,1.6748,1.6736,1.6747,926560000.0
2009-10-23 08:25:00,1.6747,1.6748,1.67335,1.6745,1036400000.0
2009-10-23 08:30:00,1.6745,1.675,1.67385,1.6741,1584600000.0
2009-10-23 08:35:00,1.6741,1.6753,1.67395,1.6752,1594000000.0
2009-10-23 08:40:00,1.67515,1.67825,1.67515,1.67715,1546800000.0
2009-10-23 08:45:00,1.67715,1.6775,1.67655,1.6766,1115400000.0
2009-10-23 08:50:00,1.6766,1.6767,1.67555,1.6761,1191100000.0
2009-10-23 08:55:00,1.6761,1.6776,1.67605,1.6764,1330800000.0
2009-10-23 09:00:00,1.67635,1.6773,1.67605,1.6773,1627699999.0
2009-10-23 09:05:00,1.6773,1.6776,1.6763,1.67645,1114100000.0
2009-10-23 09:10:00,1.67645,1.67685,1.67585,1.6768,1178400000.0
2009-10-23 09:15:00,1.6768,1.6775,1.6764,1.677,1246300000.0
2009-10-23 09:20:00,1.67705,1.6775,1.6769,1.6774,780800000.0
2009-10-23 09:25:00,1.6773,1.67905,1.67725,1.6784,1201200000.0
2009-10-23 09:30:00,1.6784,1.6784,1.6771,1.6777,1395100000.0
2009-10-23 09:35:00,1.6777,1.67795,1.6759,1.6775,1438600000.0
2009-10-23 09:40:00,1.67745,1.678,1.67725,1.67765,998000000.0
2009-10-23 09:45:00,1.67765,1.67905,1.6776,1.67795,1421000000.0
2009-10-23 09:50:00,1.67805,1.6782,1.67715,1.67765,1095400000.0
2009-10-23 09:55:00,1.67765,1.6783,1.6773,1.6773,1194100000.0
2009-10-23 10:00:00,1.6773,1.6791,1.6773,1.67845,1491100000.0
2009-10-23 10:05:00,1.67855,1.6788,1.67625,1.6768,1744500000.0
2009-10-23 10:10:00,1.6769,1.677,1.6747,1.67555,1769000000.0
2009-10-23 10:15:00,1.67555,1.676,1.6742,1.67425,1101300000.0
2009-10-23 10:20:00,1.6743,1.6749,1.67365,1.6738,1767300000.0
2009-10-23 10:25:00,1.6738,1.67455,1.67295,1.67295,1418400000.0
2009-10-23 10:30:00,1.67295,1.67295,1.6595,1.662,1540720000.0
2009-10-23 10:35:00,1.662,1.66265,1.66,1.66115,1315700000.0
2009-10-23 10:40:00,1.6612,1.6624,1.65765,1.6578,1230100000.0
2009-10-23 10:45:00,1.6578,1.6578,1.65525,1.65635,1287800000.0
2009-10-23 10:50:00,1.65635,1.65695,1.65575,1.65645,1328300000.0
2009-10-23 10:55:00,1.6565,1.65665,1.65305,1.6536,1198400000.0
2009-10-23 11:00:00,1.65365,1.6553,1.65175,1.6525,1267100000.0
2009-10-23 11:05:00,1.6525,1.6535,1.6514,1.6531,1550500000.0
2009-10-23 11:10:00,1.65315,1.65315,1.65215,1.65275,1354700000.0
2009-10-23 11:15:00,1.65275,1.6528,1.6511,1.65155,1432200000.0
2009-10-23 11:20:00,1.6511,1.6526,1.6511,1.65135,1221700000.0
2009-10-23 11:25:00,1.6513,1.65185,1.6509,1.65175,878400000.0
2009-10-23 11:30:00,1.65175,1.6531,1.65025,1.65035,1287300000.0
2009-10-23 11:35:00,1.6504,1.6505,1.6472,1.64745,1421500000.0
2009-10-23 11:40:00,1.64745,1.64835,1.6468,1.64815,1211500000.0
2009-10-23 11:45:00,1.64815,1.64955,1.6481,1.64925,1245400000.0
2009-10-23 11:50:00,1.6493,1.65015,1.64915,1.64965,1282900000.0
2009-10-23 11:55:00,1.64965,1.6516,1.6495,1.65135,1358600000.0
2009-10-23 12:00:00,1.6513,1.65285,1.65045,1.6505,1565160000.0
2009-10-23 12:05:00,1.6505,1.6513,1.65045,1.6511,1497000000.0
2009-10-23 12:10:00,1.651,1.65195,1.6505,1.6505,1473200000.0
2009-10-23 12:15:00,1.6505,1.6507,1.6502,1.65065,1400900000.0
2009-10-23 12:20:00,1.6507,1.65105,1.6498,1.651,1404800000.0
2009-10-23 12:25:00,1.651,1.6525,1.65095,1.6523,1104800000.0
2009-10-23 12:30:00,1.6523,1.65265,1.6504,1.6504,1373100000.0
2009-10-23 12:35:00,1.65045,1.6519,1.65045,1.6513,1362300000.0
2009-10-23 12:40:00,1.6513,1.65165,1.6504,1.6516,1321300000.0
2009-10-23 12:45:00,1.6516,1.6516,1.65095,1.6514,1264800000.0
2009-10-23 12:50:00,1.6514,1.6518,1.65115,1.6517,1008800000.0
2009-10-23 12:55:00,1.6517,1.6517,1.65085,1.6509,1157600000.0
2009-10-23 13:00:00,1.65085,1.651,1.64845,1.6493,1735200000.0
2009-10-23 13:05:00,1.64925,1.64945,1.64785,1.64865,1307200000.0
2009-10-23 13:10:00,1.6486,1.6489,1.6479,1.64825,1037100000.0
2009-10-23 13:15:00,1.64825,1.6494,1.64645,1.64655,887600000.0
2009-10-23 13:20:00,1.6466,1.64845,1.64645,1.6473,1270760000.0
2009-10-23 13:25:00,1.6474,1.64765,1.6461,1.6462,1609700000.0
2009-10-23 13:30:00,1.6462,1.64715,1.6461,1.64675,1680600000.0
2009-10-23 13:35:00,1.6468,1.64755,1.64655,1.647,1310500000.0
2009-10-23 13:40:00,1.6471,1.64715,1.64645,1.64695,977900000.0
2009-10-23 13:45:00,1.64685,1.64745,1.6467,1.64725,1140300000.0
2009-10-23 13:50:00,1.64715,1.64775,1.64675,1.64765,1023700000.0
2009-10-23 13:55:00,1.6476,1.6488,1.6476,1.6485,909500000.0
2009-10-23 14:00:00,1.6485,1.64905,1.6483,1.6485,1358100000.0
2009-10-23 14:05:00,1.6485,1.64925,1.6482,1.6487,763700000.0
2009-10-23 14:10:00,1.6487,1.6501,1.64865,1.64935,1371900000.0
2009-10-23 14:15:00,1.64935,1.65015,1.6492,1.6496,1381600000.0
2009-10-23 14:20:00,1.6496,1.65045,1.6494,1.6494,1543300000.0
2009-10-23 14:25:00,1.6494,1.64975,1.64905,1.64955,1267200000.0
2009-10-23 14:30:00,1.64955,1.6507,1.6495,1.6499,1052500000.0
2009-10-23 14:35:00,1.6499,1.6508,1.64975,1.65025,1492200000.0
2009-10-23 14:40:00,1.6502,1.6515,1.65,1.65115,1365500000.0
2009-10-23 14:45:00,1.65125,1.652,1.65065,1.65135,1587000000.0
2009-10-23 14:50:00,1.65125,1.6514,1.6507,1.65105,1489200000.0
2009-10-23 14:55:00,1.65095,1.6513,1.64965,1.64965,1368500000.0
2009-10-23 15:00:00,1.64965,1.65,1.64845,1.64845,1296000000.0
2009-10-23 15:05:00,1.64845,1.6488,1.64815,1.64845,1458300000.0
2009-10-23 15:10:00,1.64845,1.6498,1.64845,1.6495,1467600000.0
2009-10-23 15:15:00,1.64945,1.6503,1.6492,1.65025,1423800000.0
2009-10-23 15:20:00,1.65035,1.65065,1.64935,1.6495,1345400000.0
2009-10-23 15:25:00,1.6495,1.64985,1.649,1.6491,1294700000.0
2009-10-23 15:30:00,1.6491,1.6492,1.648,1.64805,1453500000.0
2009-10-23 15:35:00,1.64805,1.6488,1.64665,1.6472,1802500000.0
2009-10-23 15:40:00,1.6472,1.648,1.647,1.648,1675800000.0
2009-10-23 15:45:00,1.64795,1.6489,1.6472,1.64735,1614400000.0
2009-10-23 15:50:00,1.64735,1.6482,1.64715,1.6482,1735800000.0
2009-10-23 15:55:00,1.64815,1.6482,1.6459,1.64615,1569900000.0
2009-10-23 16:00:00,1.64605,1.64865,1.64535,1.6478,1961200000.0
2009-10-23 16:05:00,1.6479,1.648,1.6457,1.64725,1846700000.0
2009-10-23 16:10:00,1.64725,1.6494,1.6471,1.64795,1699900000.0
2009-10-23 16:15:00,1.64795,1.64835,1.6469,1.6482,1719800000.0
2009-10-23 16:20:00,1.6482,1.6486,1.64755,1.64795,1366200000.0
2009-10-23 16:25:00,1.64795,1.6493,1.64795,1.6485,1521400000.0
2009-10-23 16:30:00,1.6485,1.64975,1.64845,1.6495,1641400000.0
2009-10-23 16:35:00,1.6495,1.65005,1.6484,1.64845,1527100000.0
2009-10-23 16:40:00,1.64845,1.64875,1.64745,1.6476,1442800000.0
2009-10-23 16:45:00,1.6476,1.6477,1.64675,1.64725,1726500000.0
2009-10-23 16:50:00,1.64725,1.64735,1.64635,1.6465,1352600000.0
2009-10-23 16:55:00,1.6465,1.64725,1.64615,1.64645,2049100000.0
2009-10-23 17:00:00,1.64645,1.6472,1.64645,1.64665,1683500000.0
2009-10-23 17:05:00,1.64665,1.64675,1.64605,1.64605,1195200000.0
2009-10-23 17:10:00,1.64605,1.64655,1.646,1.64625,1280200000.0
2009-10-23 17:15:00,1.64625,1.6468,1.64595,1.64665,1605600000.0
2009-10-23 17:20:00,1.64665,1.6485,1.64665,1.64725,1691400000.0
2009-10-23 17:25:00,1.64725,1.6478,1.64715,1.6476,1154200000.0
2009-10-23 17:30:00,1.64755,1.6479,1.64635,1.6468,1483100000.0
2009-10-23 17:35:00,1.6468,1.64685,1.6461,1.6463,1086100000.0
2009-10-23 17:40:00,1.6463,1.6465,1.6461,1.64625,1204100000.0
2009-10-23 17:45:00,1.64625,1.64655,1.6461,1.6462,1063000000.0
2009-10-23 17:50:00,1.6462,1.6468,1.64615,1.6465,1669899999.0
2009-10-23 17:55:00,1.6466,1.64685,1.6462,1.6465,1637300000.0
2009-10-23 18:00:00,1.64645,1.6467,1.6444,1.6449,1772700000.0
2009-10-23 18:05:00,1.6449,1.6454,1.64455,1.64525,1824800000.0
2009-10-23 18:10:00,1.6453,1.6458,1.64455,1.64455,1906300000.0
2009-10-23 18:15:00,1.6445,1.6456,1.64445,1.64555,1559400000.0
2009-10-23 18:20:00,1.64555,1.6457,1.64485,1.64485,807400000.0
2009-10-23 18:25:00,1.64485,1.64525,1.6445,1.6446,869300000.0
2009-10-23 18:30:00,1.6446,1.6451,1.64455,1.6448,1062900000.0
2009-10-23 18:35:00,1.6448,1.64495,1.64445,1.6446,1143500000.0
2009-10-23 18:40:00,1.6446,1.64525,1.64445,1.64465,777600000.0
2009-10-23 18:45:00,1.64465,1.64475,1.643,1.64325,1421900000.0
2009-10-23 18:50:00,1.64325,1.6435,1.6424,1.64255,1092600000.0
2009-10-23 18:55:00,1.64255,1.6433,1.64255,1.6427,1235700000.0
2009-10-23 19:00:00,1.6427,1.643,1.6415,1.64155,1480300000.0
2009-10-23 19:05:00,1.64155,1.6427,1.64155,1.64225,1098700000.0
2009-10-23 19:10:00,1.64225,1.64225,1.6419,1.6421,1143000000.0
2009-10-23 19:15:00,1.64235,1.64235,1.6416,1.6417,1086400000.0
2009-10-23 19:20:00,1.64175,1.6422,1.6416,1.642,1190000000.0
2009-10-23 19:25:00,1.642,1.64245,1.64185,1.64225,708600000.0
2009-10-23 19:30:00,1.64225,1.64245,1.64205,1.6424,1450700000.0
2009-10-23 19:35:00,1.6424,1.6432,1.64225,1.6431,1450500000.0
2009-10-23 19:40:00,1.6431,1.64335,1.64275,1.64275,1043500000.0
2009-10-23 19:45:00,1.6427,1.64305,1.6426,1.6429,1212900000.0
2009-10-23 19:50:00,1.64285,1.643,1.64265,1.643,1080000000.0
2009-10-23 19:55:00,1.643,1.64335,1.6427,1.6431,1027400000.0
2009-10-23 20:00:00,1.64305,1.6434,1.6429,1.6431,1350600000.0
2009-10-23 20:05:00,1.6431,1.64415,1.64275,1.64415,2073000000.0
2009-10-23 20:10:00,1.64415,1.6444,1.6435,1.64375,1568100000.0
2009-10-23 20:15:00,1.6437,1.644,1.6433,1.64395,1082400000.0
2009-10-23 20:20:00,1.6439,1.6441,1.64365,1.6439,1333400000.0
2009-10-23 20:25:00,1.64385,1.6442,1.64375,1.6441,866500000.0
2009-10-23 20:30:00,1.6441,1.64445,1.64365,1.64425,1060700000.0
2009-10-23 20:35:00,1.6443,1.6447,1.64405,1.6444,906100000.0
2009-10-23 20:40:00,1.6444,1.64495,1.6441,1.6446,900760000.0
2009-10-23 20:45:00,1.6446,1.6456,1.6446,1.6453,1214700000.0
2009-10-23 20:50:00,1.6453,1.64535,1.64485,1.645,1169700000.0
2009-10-23 20:55:00,1.645,1.64535,1.64465,1.6452,821200000.0
2009-10-23 21:00:00,1.6453,1.64535,1.6448,1.645,498100000.0
2009-10-23 21:05:00,1.645,1.6455,1.6449,1.64535,476600000.0
2009-10-23 21:10:00,1.64535,1.6457,1.64505,1.6454,423400000.0
2009-10-23 21:15:00,1.6454,1.6457,1.64495,1.64555,480800000.0
2009-10-23 21:20:00,1.6455,1.64565,1.64485,1.64505,448900000.0
2009-10-23 21:25:00,1.645,1.64575,1.6447,1.6457,599000000.0
2009-10-23 21:30:00,1.6457,1.64615,1.64545,1.64605,408600000.0
2009-10-23 21:35:00,1.64605,1.6472,1.64575,1.64665,562700000.0
2009-10-23 21:40:00,1.64665,1.6473,1.6465,1.647,648800000.0
2009-10-23 21:45:00,1.647,1.64705,1.6462,1.64625,328000000.0
2009-10-23 21:50:00,1.64625,1.6465,1.64535,1.64535,479800000.0
2009-10-23 21:55:00,1.64535,1.64625,1.64535,1.64605,217900000.0
2009-10-23 22:00:00,1.64605,1.64605,1.6454,1.64575,344700000.0
2009-10-23 22:05:00,1.64575,1.64655,1.6457,1.6462,262000000.0
2009-10-23 22:10:00,1.64615,1.6466,1.6458,1.6461,372200000.0
2009-10-23 22:15:00,1.6459,1.64635,1.6459,1.646,661600000.0
2009-10-23 22:20:00,1.646,1.64635,1.64565,1.64605,328000000.0
2009-10-23 22:25:00,1.64605,1.64655,1.6454,1.6455,545800000.0
2009-10-23 22:30:00,1.6455,1.64575,1.6452,1.64525,369400000.0
2009-10-23 22:35:00,1.64525,1.6459,1.64515,1.64535,327700000.0
2009-10-23 22:40:00,1.64535,1.64585,1.6452,1.64535,330400000.0
2009-10-23 22:45:00,1.64535,1.64585,1.6451,1.64545,703800000.0
2009-10-23 22:50:00,1.64545,1.6456,1.645,1.64525,248700000.0
2009-10-23 22:55:00,1.64525,1.64535,1.64435,1.64435,274700000.0
2009-10-25 23:00:00,1.64333,1.64443,1.64293,1.64317,366300000.0
2009-10-25 23:05:00,1.64433,1.64438,1.6427,1.6432,266000000.0
2009-10-25 23:10:00,1.64312,1.64452,1.64283,1.6429,433500000.0
2009-10-25 23:15:00,1.6429,1.64418,1.64274,1.64383,419900000.0
2009-10-25 23:20:00,1.64317,1.64457,1.64242,1.64296,365500000.0
2009-10-25 23:25:00,1.64258,1.64439,1.64233,1.64274,362100000.0
2009-10-25 23:30:00,1.64296,1.64428,1.6424,1.6434,257700000.0
2009-10-25 23:35:00,1.6434,1.6434,1.6427,1.64325,59400000.0
2009-10-25 23:40:00,1.64315,1.6435,1.64235,1.6432,124600000.0
2009-10-25 23:45:00,1.6432,1.64365,1.64315,1.64365,96400000.0
2009-10-25 23:50:00,1.6436,1.6438,1.6433,1.6434,40400000.0
2009-10-25 23:55:00,1.6434,1.64385,1.64335,1.6438,91400000.0
2009-10-26 00:00:00,1.6438,1.644,1.6436,1.64395,167100000.0
2009-10-26 00:05:00,1.64395,1.64405,1.6437,1.6437,128000000.0
2009-10-26 00:10:00,1.6438,1.64415,1.6438,1.64405,104000000.0
2009-10-26 00:15:00,1.64415,1.64415,1.64395,1.64415,46000000.0
2009-10-26 00:20:00,1.64415,1.64455,1.644,1.64445,97900000.0
2009-10-26 00:25:00,1.6444,1.64445,1.6436,1.64365,103000000.0
2009-10-26 00:30:00,1.64365,1.64425,1.64365,1.6438,173300000.0
2009-10-26 00:35:00,1.64385,1.644,1.6437,1.6438,98200000.0
2009-10-26 00:40:00,1.6438,1.6444,1.64375,1.64425,171500000.0
2009-10-26 00:45:00,1.64415,1.64495,1.6439,1.6445,271800000.0
2009-10-26 00:50:00,1.64455,1.6446,1.6441,1.6444,145200000.0
2009-10-26 00:55:00,1.6444,1.6445,1.6441,1.6441,90400000.0
2009-10-26 01:00:00,1.64415,1.6443,1.64395,1.64405,162000000.0
2009-10-26 01:05:00,1.64405,1.6445,1.644,1.6445,142600000.0
2009-10-26 01:10:00,1.6445,1.64465,1.6442,1.64465,212000000.0
2009-10-26 01:15:00,1.64465,1.6447,1.64435,1.6445,86800000.0
2009-10-26 01:20:00,1.6445,1.6448,1.6444,1.6445,227300000.0
2009-10-26 01:25:00,1.6445,1.64455,1.64375,1.64385,267900000.0
2009-10-26 01:30:00,1.64385,1.6444,1.6437,1.64425,249500000.0
2009-10-26 01:35:00,1.64425,1.64425,1.6434,1.64375,280700000.0
2009-10-26 01:40:00,1.64355,1.64365,1.6423,1.6425,232800000.0
2009-10-26 01:45:00,1.64255,1.6427,1.6414,1.64165,521900000.0
2009-10-26 01:50:00,1.64155,1.64185,1.64145,1.6417,382000000.0
2009-10-26 01:55:00,1.6417,1.64185,1.64135,1.64155,125400000.0
2009-10-26 02:00:00,1.64145,1.64275,1.6413,1.64145,341000000.0
2009-10-26 02:05:00,1.6415,1.64155,1.64095,1.6412,436000000.0
2009-10-26 02:10:00,1.64115,1.64125,1.6407,1.6408,312900000.0
2009-10-26 02:15:00,1.6408,1.64105,1.6405,1.64095,265000000.0
2009-10-26 02:20:00,1.64095,1.64175,1.64065,1.64125,252600000.0
2009-10-26 02:25:00,1.64115,1.6415,1.64095,1.6412,421100000.0
2009-10-26 02:30:00,1.6412,1.6413,1.64065,1.64115,501800000.0
2009-10-26 02:35:00,1.6412,1.6416,1.64015,1.64055,451600000.0
2009-10-26 02:40:00,1.6406,1.6406,1.63995,1.64035,609500000.0
2009-10-26 02:45:00,1.64035,1.64055,1.6399,1.6399,536100000.0
2009-10-26 02:50:00,1.6399,1.64035,1.63945,1.63975,485900000.0
2009-10-26 02:55:00,1.63965,1.63995,1.63955,1.63975,356800000.0
2009-10-26 03:00:00,1.63965,1.63975,1.63945,1.63965,425000000.0
2009-10-26 03:05:00,1.6397,1.63975,1.63915,1.63925,435800000.0
2009-10-26 03:10:00,1.63925,1.63965,1.63915,1.6394,412900000.0
2009-10-26 03:15:00,1.63935,1.6394,1.6381,1.63865,456200000.0
2009-10-26 03:20:00,1.63865,1.63875,1.63835,1.6386,461800000.0
2009-10-26 03:25:00,1.6386,1.63885,1.63795,1.63815,574400000.0
2009-10-26 03:30:00,1.63815,1.63865,1.63805,1.63845,422300000.0
2009-10-26 03:35:00,1.63845,1.6387,1.6381,1.6381,264500000.0
2009-10-26 03:40:00,1.63815,1.63895,1.63805,1.63885,735400000.0
2009-10-26 03:45:00,1.63885,1.64005,1.63875,1.6396,400200000.0
2009-10-26 03:50:00,1.6397,1.64005,1.63915,1.63925,313300000.0
2009-10-26 03:55:00,1.6392,1.6406,1.6392,1.64055,435000000.0
2009-10-26 04:00:00,1.64055,1.6408,1.64015,1.6405,332500000.0
2009-10-26 04:05:00,1.64045,1.6411,1.63995,1.6405,797900000.0
2009-10-26 04:10:00,1.6404,1.64045,1.63985,1.6404,809400000.0
2009-10-26 04:15:00,1.6405,1.6412,1.6396,1.63965,727400000.0
2009-10-26 04:20:00,1.6396,1.63985,1.6389,1.63975,1002000000.0
2009-10-26 04:25:00,1.63975,1.6399,1.63905,1.63925,412400000.0
2009-10-26 04:30:00,1.63925,1.64005,1.63895,1.6397,287100000.0
2009-10-26 04:35:00,1.6397,1.64005,1.63885,1.63935,625400000.0
2009-10-26 04:40:00,1.63935,1.63965,1.63815,1.63835,448900000.0
2009-10-26 04:45:00,1.6383,1.63875,1.6383,1.6387,122700000.0
2009-10-26 04:50:00,1.6387,1.63885,1.63845,1.6385,199500000.0
2009-10-26 04:55:00,1.63855,1.6389,1.63845,1.63875,346200000.0
2009-10-26 05:00:00,1.63875,1.6389,1.6386,1.6389,161600000.0
2009-10-26 05:05:00,1.6389,1.63905,1.6387,1.6389,289000000.0
2009-10-26 05:10:00,1.6389,1.63895,1.63875,1.63885,95100000.0
2009-10-26 05:15:00,1.63885,1.63935,1.63865,1.639,371700000.0
2009-10-26 05:20:00,1.639,1.6395,1.63865,1.6393,249700000.0
2009-10-26 05:25:00,1.6393,1.6395,1.6388,1.63895,250100000.0
2009-10-26 05:30:00,1.6388,1.639,1.6387,1.63875,139500000.0
2009-10-26 05:35:00,1.6388,1.63885,1.63855,1.63855,190600000.0
2009-10-26 05:40:00,1.63855,1.63875,1.6385,1.63875,315800000.0
2009-10-26 05:45:00,1.63875,1.63885,1.63865,1.6388,255900000.0
2009-10-26 05:50:00,1.6388,1.6389,1.6387,1.6388,218300000.0
2009-10-26 05:55:00,1.6388,1.6389,1.63845,1.6385,218200000.0
2009-10-26 06:00:00,1.6385,1.6387,1.63845,1.63855,164900000.0
2009-10-26 06:05:00,1.6386,1.63875,1.6381,1.63865,299700000.0
2009-10-26 06:10:00,1.63865,1.63885,1.63845,1.63855,333000000.0
2009-10-26 06:15:00,1.6386,1.63865,1.63845,1.6385,160800000.0
2009-10-26 06:20:00,1.6385,1.6386,1.63845,1.6385,212200000.0
2009-10-26 06:25:00,1.63845,1.6387,1.63845,1.63845,385800000.0
2009-10-26 06:30:00,1.63845,1.6387,1.63845,1.63845,250800000.0
2009-10-26 06:35:00,1.6385,1.63865,1.6384,1.6385,162000000.0
2009-10-26 06:40:00,1.63845,1.63865,1.63825,1.6384,248500000.0
2009-10-26 06:45:00,1.6384,1.63855,1.6383,1.6384,206500000.0
2009-10-26 06:50:00,1.6384,1.6384,1.63795,1.63825,219700000.0
2009-10-26 06:55:00,1.63825,1.63875,1.6381,1.6383,456100000.0
2009-10-26 07:00:00,1.6384,1.63875,1.6382,1.63855,325600000.0
2009-10-26 07:05:00,1.6386,1.63905,1.6384,1.63845,337900000.0
2009-10-26 07:10:00,1.63845,1.6387,1.6382,1.63845,487400000.0
2009-10-26 07:15:00,1.63845,1.63875,1.63845,1.63865,210200000.0
2009-10-26 07:20:00,1.63855,1.6387,1.63835,1.63845,299400000.0
2009-10-26 07:25:00,1.6385,1.6391,1.6385,1.6391,318000000.0
2009-10-26 07:30:00,1.6391,1.6404,1.63905,1.6404,331500000.0
2009-10-26 07:35:00,1.64045,1.64115,1.6402,1.641,335300000.0
2009-10-26 07:40:00,1.64115,1.64115,1.64,1.6403,450900000.0
2009-10-26 07:45:00,1.6403,1.6403,1.6397,1.6398,514100000.0
2009-10-26 07:50:00,1.63985,1.64005,1.63955,1.64005,414200000.0
2009-10-26 07:55:00,1.64005,1.64015,1.6395,1.6398,267600000.0
2009-10-26 08:00:00,1.6398,1.64015,1.63965,1.6399,197200000.0
2009-10-26 08:05:00,1.6398,1.64065,1.6397,1.6401,183000000.0
2009-10-26 08:10:00,1.6401,1.6405,1.6401,1.64025,182000000.0
2009-10-26 08:15:00,1.64025,1.6413,1.64005,1.6411,305200000.0
2009-10-26 08:20:00,1.64105,1.64105,1.64065,1.64065,280400000.0
2009-10-26 08:25:00,1.6407,1.64135,1.6406,1.6412,139800000.0
2009-10-26 08:30:00,1.6411,1.6414,1.64105,1.64105,178600000.0
2009-10-26 08:35:00,1.641,1.641,1.6401,1.6403,321900000.0
2009-10-26 08:40:00,1.6403,1.6408,1.6403,1.64065,168700000.0
2009-10-26 08:45:00,1.64065,1.64155,1.64065,1.6411,497200000.0
2009-10-26 08:50:00,1.6412,1.64145,1.64095,1.64145,341500000.0
2009-10-26 08:55:00,1.64145,1.64235,1.63965,1.6402,935800000.0
2009-10-26 09:00:00,1.6403,1.6409,1.64015,1.64055,625700000.0
2009-10-26 09:05:00,1.6406,1.64115,1.6405,1.6407,594700000.0
2009-10-26 09:10:00,1.6408,1.64095,1.63995,1.64085,589500000.0
2009-10-26 09:15:00,1.64085,1.64215,1.6407,1.6414,926400000.0
2009-10-26 09:20:00,1.64145,1.64195,1.6414,1.64165,438060000.0
2009-10-26 09:25:00,1.64165,1.6438,1.64165,1.6435,733500000.0
2009-10-26 09:30:00,1.6435,1.64365,1.642,1.6429,693800000.0
2009-10-26 09:35:00,1.64295,1.6432,1.6427,1.643,526900000.0
2009-10-26 09:40:00,1.643,1.6434,1.6426,1.64285,613300000.0
2009-10-26 09:45:00,1.64285,1.6429,1.64065,1.64085,1189600000.0
2009-10-26 09:50:00,1.64085,1.64085,1.6389,1.63985,1555100000.0
2009-10-26 09:55:00,1.63985,1.64035,1.63975,1.6399,986500000.0
2009-10-26 10:00:00,1.6399,1.6406,1.63875,1.63895,983700000.0
2009-10-26 10:05:00,1.63895,1.6419,1.63895,1.64185,1353500000.0
2009-10-26 10:10:00,1.64185,1.6432,1.64145,1.6425,1762400000.0
2009-10-26 10:15:00,1.6425,1.64295,1.64005,1.6402,1675700000.0
2009-10-26 10:20:00,1.6402,1.64035,1.63935,1.6394,1454200000.0
2009-10-26 10:25:00,1.63945,1.64025,1.63865,1.63975,1494800000.0
2009-10-26 10:30:00,1.6397,1.64005,1.63935,1.6394,1544900000.0
2009-10-26 10:35:00,1.6394,1.6394,1.63835,1.63865,1652200000.0
2009-10-26 10:40:00,1.63865,1.6405,1.6386,1.64015,1044200000.0
2009-10-26 10:45:00,1.64015,1.64075,1.63965,1.64045,1458100000.0
2009-10-26 10:50:00,1.64045,1.64095,1.63955,1.64015,1305000000.0
2009-10-26 10:55:00,1.64015,1.6408,1.63985,1.64055,960400000.0
2009-10-26 11:00:00,1.64055,1.6413,1.6401,1.6412,1289700000.0
2009-10-26 11:05:00,1.64115,1.6421,1.6409,1.64095,903300000.0
2009-10-26 11:10:00,1.64095,1.64105,1.6406,1.6406,863200000.0
2009-10-26 11:15:00,1.6406,1.64075,1.64015,1.6405,672000000.0
2009-10-26 11:20:00,1.6405,1.64075,1.63975,1.64065,741600000.0
2009-10-26 11:25:00,1.64065,1.6424,1.6404,1.64195,1111800000.0
2009-10-26 11:30:00,1.64195,1.64315,1.6417,1.6428,935500000.0
2009-10-26 11:35:00,1.6428,1.643,1.642,1.6421,897100000.0
2009-10-26 11:40:00,1.6421,1.64235,1.64195,1.64205,1091000000.0
2009-10-26 11:45:00,1.64205,1.64325,1.642,1.6432,882500000.0
2009-10-26 11:50:00,1.6432,1.64345,1.6419,1.64215,1092700000.0
2009-10-26 11:55:00,1.6422,1.6425,1.6419,1.6425,931500000.0
2009-10-26 12:00:00,1.64245,1.6425,1.6418,1.6421,1139700000.0
2009-10-26 12:05:00,1.6421,1.64225,1.64105,1.64135,839000000.0
2009-10-26 12:10:00,1.64135,1.6429,1.6412,1.6429,755600000.0
2009-10-26 12:15:00,1.64285,1.64305,1.64245,1.6425,615300000.0
2009-10-26 12:20:00,1.6425,1.64255,1.64125,1.6414,584900000.0
2009-10-26 12:25:00,1.6415,1.64175,1.6411,1.64155,1103000000.0
2009-10-26 12:30:00,1.64155,1.64185,1.64135,1.64165,974800000.0
2009-10-26 12:35:00,1.64165,1.64235,1.6413,1.64205,895200000.0
2009-10-26 12:40:00,1.64205,1.64245,1.6417,1.6417,710800000.0
2009-10-26 12:45:00,1.6417,1.6421,1.64165,1.64175,819000000.0
2009-10-26 12:50:00,1.64175,1.6427,1.64165,1.6426,461000000.0
2009-10-26 12:55:00,1.64255,1.64375,1.6425,1.6429,1326100000.0
2009-10-26 13:00:00,1.6429,1.6431,1.64185,1.64235,687600000.0
2009-10-26 13:05:00,1.64235,1.6425,1.64175,1.6424,1134500000.0
2009-10-26 13:10:00,1.6424,1.6428,1.6423,1.6425,903600000.0
2009-10-26 13:15:00,1.6425,1.643,1.64235,1.64295,803700000.0
2009-10-26 13:20:00,1.643,1.64385,1.64275,1.64375,857700000.0
2009-10-26 13:25:00,1.64375,1.6445,1.64365,1.6444,1140900000.0
2009-10-26 13:30:00,1.64435,1.6444,1.6433,1.64345,1047900000.0
2009-10-26 13:35:00,1.6434,1.6439,1.64335,1.6436,1142200000.0
2009-10-26 13:40:00,1.6436,1.6437,1.643,1.643,929400000.0
2009-10-26 13:45:00,1.643,1.64345,1.64275,1.6431,633800000.0
2009-10-26 13:50:00,1.6432,1.64335,1.64285,1.643,950600000.0
2009-10-26 13:55:00,1.643,1.6437,1.64295,1.64295,1417800000.0
2009-10-26 14:00:00,1.64295,1.64375,1.64295,1.6437,1122700000.0
2009-10-26 14:05:00,1.6437,1.64465,1.64355,1.64365,1057000000.0
2009-10-26 14:10:00,1.6436,1.64405,1.6433,1.6439,859300000.0
2009-10-26 14:15:00,1.6439,1.64425,1.64365,1.64425,801400000.0
2009-10-26 14:20:00,1.64425,1.64445,1.64285,1.6429,1281300000.0
2009-10-26 14:25:00,1.6429,1.6434,1.6425,1.64335,805600000.0
2009-10-26 14:30:00,1.64335,1.64385,1.64305,1.6437,927900000.0
2009-10-26 14:35:00,1.64365,1.64505,1.6436,1.6449,1227600000.0
2009-10-26 14:40:00,1.6449,1.6451,1.64475,1.6451,857700000.0
2009-10-26 14:45:00,1.6451,1.6458,1.6451,1.64545,1155900000.0
2009-10-26 14:50:00,1.6455,1.64575,1.64525,1.64545,1111600000.0
2009-10-26 14:55:00,1.64545,1.646,1.64505,1.6458,1506600000.0
2009-10-26 15:00:00,1.64575,1.64585,1.6451,1.6452,769800000.0
2009-10-26 15:05:00,1.6452,1.64545,1.645,1.64515,1566400000.0
2009-10-26 15:10:00,1.64515,1.6458,1.64495,1.64545,1338300000.0
2009-10-26 15:15:00,1.64555,1.64585,1.64515,1.64535,1121200000.0
2009-10-26 15:20:00,1.6454,1.6455,1.64465,1.6448,1047200000.0
2009-10-26 15:25:00,1.6448,1.64515,1.6446,1.645,1108200000.0
2009-10-26 15:30:00,1.645,1.64615,1.645,1.6459,625700000.0
2009-10-26 15:35:00,1.6459,1.6463,1.6456,1.6457,580900000.0
2009-10-26 15:40:00,1.6457,1.64685,1.64565,1.6465,1045700000.0
2009-10-26 15:45:00,1.6465,1.64765,1.64615,1.6473,1448800000.0
2009-10-26 15:50:00,1.64735,1.6482,1.64685,1.64705,1639000000.0
2009-10-26 15:55:00,1.647,1.64795,1.64695,1.64725,1296900000.0
2009-10-26 16:00:00,1.64725,1.6486,1.6471,1.6484,1571400000.0
2009-10-26 16:05:00,1.6484,1.6488,1.64805,1.6485,1300400000.0
2009-10-26 16:10:00,1.6485,1.64865,1.64815,1.64825,1653600000.0
2009-10-26 16:15:00,1.64825,1.64855,1.6479,1.64825,1411600000.0
2009-10-26 16:20:00,1.6482,1.64915,1.6482,1.6487,932200000.0
2009-10-26 16:25:00,1.6487,1.65,1.6485,1.6496,1184800000.0
2009-10-26 16:30:00,1.64965,1.6501,1.64945,1.6499,1519600000.0
2009-10-26 16:35:00,1.6499,1.65065,1.6496,1.65015,1572200000.0
2009-10-26 16:40:00,1.6502,1.6506,1.6498,1.6499,1333200000.0
2009-10-26 16:45:00,1.64985,1.6508,1.6497,1.6505,1133160000.0
2009-10-26 16:50:00,1.6505,1.65165,1.6505,1.6514,1105100000.0
2009-10-26 16:55:00,1.6514,1.65245,1.6514,1.65195,1658700000.0
2009-10-26 17:00:00,1.65195,1.6532,1.65185,1.65275,1426900000.0
2009-10-26 17:05:00,1.65275,1.65305,1.65245,1.65275,1488500000.0
2009-10-26 17:10:00,1.6528,1.65385,1.6527,1.6536,1546000000.0
2009-10-26 17:15:00,1.65355,1.65605,1.6535,1.65585,2155100000.0
2009-10-26 17:20:00,1.65585,1.65605,1.65435,1.65465,1341500000.0
2009-10-26 17:25:00,1.65465,1.65595,1.65455,1.65555,1656400000.0
2009-10-26 17:30:00,1.6556,1.65735,1.65505,1.6569,2037060000.0
2009-10-26 17:35:00,1.6569,1.65705,1.65585,1.6562,1772900000.0
2009-10-26 17:40:00,1.6562,1.6563,1.6551,1.6557,2082900000.0
2009-10-26 17:45:00,1.6557,1.65605,1.65505,1.65525,2165400000.0
2009-10-26 17:50:00,1.6553,1.65575,1.65515,1.65555,1662400000.0
2009-10-26 17:55:00,1.65555,1.6574,1.65525,1.65715,1735900000.0
2009-10-26 18:00:00,1.65715,1.65805,1.6562,1.65805,2022300000.0
2009-10-26 18:05:00,1.6581,1.6584,1.6572,1.6577,2051400000.0
2009-10-26 18:10:00,1.65765,1.65915,1.6575,1.6578,1687000000.0
2009-10-26 18:15:00,1.6578,1.65845,1.6568,1.65755,1263500000.0
2009-10-26 18:20:00,1.6576,1.6586,1.6574,1.65845,1015600000.0
2009-10-26 18:25:00,1.6584,1.659,1.65815,1.6587,1174600000.0
2009-10-26 18:30:00,1.65865,1.6595,1.6582,1.65835,1141700000.0
2009-10-26 18:35:00,1.6583,1.6589,1.6578,1.65785,836600000.0
2009-10-26 18:40:00,1.65785,1.6596,1.6577,1.6595,1343860000.0
2009-10-26 18:45:00,1.6595,1.66065,1.6592,1.6602,1230400000.0
2009-10-26 18:50:00,1.6602,1.6605,1.65935,1.65945,784500000.0
2009-10-26 18:55:00,1.65945,1.6595,1.65795,1.65835,1123900000.0
2009-10-26 19:00:00,1.65835,1.6585,1.6579,1.65825,834900000.0
2009-10-26 19:05:00,1.65825,1.6588,1.6582,1.6586,666500000.0
2009-10-26 19:10:00,1.6586,1.65975,1.65805,1.65965,885700000.0
2009-10-26 19:15:00,1.65955,1.663,1.65935,1.66235,1146000000.0
2009-10-26 19:20:00,1.6624,1.6628,1.66205,1.66235,687400000.0
2009-10-26 19:25:00,1.66235,1.6635,1.66225,1.6629,767600000.0
2009-10-26 19:30:00,1.6629,1.66335,1.66275,1.66305,604800000.0
2009-10-26 19:35:00,1.6631,1.66345,1.6626,1.6634,552400000.0
2009-10-26 19:40:00,1.66345,1.6647,1.66325,1.6643,1136200000.0
2009-10-26 19:45:00,1.6643,1.66545,1.66425,1.66455,945100000.0
2009-10-26 19:50:00,1.66455,1.66475,1.6638,1.6641,685900000.0
2009-10-26 19:55:00,1.6641,1.66425,1.66335,1.66345,974400000.0
2009-10-26 20:00:00,1.6634,1.6635,1.6631,1.66335,583300000.0
2009-10-26 20:05:00,1.66335,1.6639,1.6633,1.6637,848900000.0
2009-10-26 20:10:00,1.6637,1.6641,1.6635,1.66405,520800000.0
2009-10-26 20:15:00,1.66405,1.6642,1.6636,1.6637,825000000.0
2009-10-26 20:20:00,1.6637,1.66435,1.6637,1.6641,951200000.0
2009-10-26 20:25:00,1.6641,1.66425,1.663,1.6642,658500000.0
2009-10-26 20:30:00,1.6642,1.66425,1.6619,1.6624,694000000.0
2009-10-26 20:35:00,1.66235,1.66255,1.66155,1.66185,895900000.0
2009-10-26 20:40:00,1.6619,1.6625,1.6609,1.6612,755000000.0
2009-10-26 20:45:00,1.6612,1.6619,1.66095,1.66185,678900000.0
2009-10-26 20:50:00,1.66185,1.662,1.6616,1.66175,447500000.0
2009-10-26 20:55:00,1.66175,1.66185,1.66095,1.6613,825400000.0
2009-10-26 21:00:00,1.66125,1.66155,1.66085,1.66135,475100000.0
2009-10-26 21:05:00,1.66135,1.6616,1.6603,1.6609,495700000.0
2009-10-26 21:10:00,1.6609,1.66125,1.6605,1.6612,496900000.0
2009-10-26 21:15:00,1.66125,1.66145,1.66085,1.66125,465000000.0
2009-10-26 21:20:00,1.66125,1.6616,1.6612,1.6613,364600000.0
2009-10-26 21:25:00,1.6613,1.6617,1.66125,1.66155,276000000.0
2009-10-26 21:30:00,1.66145,1.66165,1.66085,1.661,214800000.0
2009-10-26 21:35:00,1.661,1.6614,1.661,1.66115,276900000.0
2009-10-26 21:40:00,1.66115,1.66115,1.66065,1.66105,376000000.0
2009-10-26 21:45:00,1.6611,1.66245,1.661,1.66245,543800000.0
2009-10-26 21:50:00,1.6624,1.66275,1.66225,1.66235,244600000.0
2009-10-26 21:55:00,1.6624,1.66255,1.662,1.6624,329900000.0
2009-10-26 22:00:00,1.66245,1.6629,1.6622,1.6627,456300000.0
2009-10-26 22:05:00,1.6627,1.66305,1.6626,1.663,437700000.0
2009-10-26 22:10:00,1.663,1.663,1.66265,1.6628,218700000.0
2009-10-26 22:15:00,1.6628,1.66315,1.6626,1.6629,394800000.0
2009-10-26 22:20:00,1.66295,1.66295,1.662,1.6621,202400000.0
2009-10-26 22:25:00,1.66205,1.6624,1.66175,1.66205,231500000.0
2009-10-26 22:30:00,1.66225,1.66265,1.6622,1.6625,348800000.0
2009-10-26 22:35:00,1.6625,1.66265,1.66235,1.6626,404100000.0
2009-10-26 22:40:00,1.6626,1.6637,1.66255,1.66345,548000000.0
2009-10-26 22:45:00,1.66345,1.66345,1.66235,1.66255,217400000.0
2009-10-26 22:50:00,1.66255,1.6626,1.6623,1.66235,181800000.0
2009-10-26 22:55:00,1.66235,1.66325,1.66235,1.6629,394600000.0
2009-10-26 23:00:00,1.6628,1.66365,1.66085,1.66175,139000000.0
2009-10-26 23:05:00,1.66185,1.66355,1.66185,1.6631,184300000.0
2009-10-26 23:10:00,1.6632,1.6634,1.6623,1.66305,135700000.0
2009-10-26 23:15:00,1.66305,1.66325,1.66215,1.66215,106800000.0
2009-10-26 23:20:00,1.66215,1.66275,1.6619,1.66275,108700000.0
2009-10-26 23:25:00,1.66275,1.66275,1.6624,1.66255,87000000.0
2009-10-26 23:30:00,1.6627,1.66285,1.6618,1.66205,245600000.0
2009-10-26 23:35:00,1.66205,1.663,1.66205,1.66275,189100000.0
2009-10-26 23:40:00,1.66275,1.66275,1.6617,1.6622,182200000.0
2009-10-26 23:45:00,1.6622,1.66225,1.6613,1.66145,188000000.0
2009-10-26 23:50:00,1.6614,1.6614,1.66135,1.66135,59400000.0
2009-10-26 23:55:00,1.66135,1.6618,1.66105,1.66175,266960000.0
2009-10-27 00:00:00,1.66175,1.66195,1.6614,1.6616,188300000.0
2009-10-27 00:05:00,1.6615,1.66185,1.6613,1.66155,304800000.0
2009-10-27 00:10:00,1.66155,1.66185,1.6613,1.6618,146700000.0
2009-10-27 00:15:00,1.6618,1.66205,1.6617,1.662,123200000.0
2009-10-27 00:20:00,1.662,1.6624,1.66195,1.6622,219900000.0
2009-10-27 00:25:00,1.6622,1.66245,1.66185,1.6623,356100000.0
2009-10-27 00:30:00,1.66235,1.6624,1.6614,1.6615,618700000.0
2009-10-27 00:35:00,1.66165,1.6626,1.6614,1.66215,292300000.0
2009-10-27 00:40:00,1.66215,1.66215,1.66185,1.66215,169400000.0
2009-10-27 00:45:00,1.6621,1.6621,1.66175,1.66195,103200000.0
2009-10-27 00:50:00,1.66195,1.6628,1.66195,1.6627,529500000.0
2009-10-27 00:55:00,1.6627,1.6632,1.66205,1.66265,510300000.0
2009-10-27 01:00:00,1.66265,1.6628,1.66255,1.66265,185400000.0
2009-10-27 01:05:00,1.6627,1.6629,1.6621,1.66215,248400000.0
2009-10-27 01:10:00,1.6621,1.6621,1.66115,1.6613,462100000.0
2009-10-27 01:15:00,1.6612,1.66145,1.66105,1.6613,214500000.0
2009-10-27 01:20:00,1.66135,1.6615,1.66125,1.6614,174000000.0
2009-10-27 01:25:00,1.6613,1.66185,1.66065,1.6607,327900000.0
2009-10-27 01:30:00,1.66075,1.6608,1.65975,1.66005,337200000.0
2009-10-27 01:35:00,1.66005,1.6603,1.65995,1.65995,219800000.0
2009-10-27 01:40:00,1.66,1.66005,1.6594,1.6597,386500000.0
2009-10-27 01:45:00,1.65965,1.66015,1.65935,1.6598,353800000.0
2009-10-27 01:50:00,1.6598,1.66085,1.65965,1.6607,382000000.0
2009-10-27 01:55:00,1.6607,1.66085,1.6603,1.66035,226600000.0
2009-10-27 02:00:00,1.66035,1.6609,1.6601,1.66075,488700000.0
2009-10-27 02:05:00,1.6607,1.6611,1.66055,1.6608,482500000.0
2009-10-27 02:10:00,1.66085,1.6613,1.66055,1.66105,639300000.0
2009-10-27 02:15:00,1.66105,1.66295,1.66085,1.66245,712500000.0
2009-10-27 02:20:00,1.66245,1.6628,1.66195,1.66255,693600000.0
2009-10-27 02:25:00,1.66255,1.6626,1.662,1.66205,496500000.0
2009-10-27 02:30:00,1.66205,1.66315,1.66155,1.66295,523100000.0
2009-10-27 02:35:00,1.66295,1.66385,1.6622,1.66295,692600000.0
2009-10-27 02:40:00,1.66295,1.6645,1.6629,1.66435,649100000.0
2009-10-27 02:45:00,1.6643,1.66445,1.66325,1.6638,716500000.0
2009-10-27 02:50:00,1.66375,1.66395,1.6622,1.66225,578000000.0
2009-10-27 02:55:00,1.66225,1.66255,1.66215,1.66245,471600000.0
2009-10-27 03:00:00,1.66245,1.66335,1.66245,1.6631,425900000.0
2009-10-27 03:05:00,1.6631,1.66325,1.66255,1.66315,361900000.0
2009-10-27 03:10:00,1.6631,1.6631,1.6623,1.6624,363300000.0
2009-10-27 03:15:00,1.6625,1.66255,1.6621,1.6624,321600000.0
2009-10-27 03:20:00,1.6624,1.66265,1.6622,1.6625,341300000.0
2009-10-27 03:25:00,1.66245,1.6625,1.6621,1.66245,250600000.0
2009-10-27 03:30:00,1.66245,1.6627,1.66205,1.66255,666000000.0
2009-10-27 03:35:00,1.6626,1.6627,1.662,1.6623,475500000.0
2009-10-27 03:40:00,1.66225,1.6624,1.6616,1.66215,411700000.0
2009-10-27 03:45:00,1.66215,1.6622,1.66175,1.66175,342100000.0
2009-10-27 03:50:00,1.66175,1.662,1.66105,1.6613,325900000.0
2009-10-27 03:55:00,1.6613,1.6619,1.6613,1.6616,251500000.0
2009-10-27 04:00:00,1.66155,1.66185,1.66145,1.6618,202600000.0
2009-10-27 04:05:00,1.66185,1.662,1.66175,1.66185,264300000.0
2009-10-27 04:10:00,1.66185,1.6619,1.6617,1.6618,109100000.0
2009-10-27 04:15:00,1.66175,1.66215,1.66165,1.662,297300000.0
2009-10-27 04:20:00,1.662,1.66215,1.6618,1.66195,282800000.0
2009-10-27 04:25:00,1.66195,1.66215,1.6617,1.6618,152400000.0
2009-10-27 04:30:00,1.6618,1.66215,1.6617,1.662,293900000.0
2009-10-27 04:35:00,1.66215,1.66255,1.66185,1.66215,468700000.0
2009-10-27 04:40:00,1.66215,1.66245,1.6615,1.6621,523300000.0
2009-10-27 04:45:00,1.6621,1.66225,1.66135,1.6615,491800000.0
2009-10-27 04:50:00,1.6615,1.66185,1.66115,1.6615,294400000.0
2009-10-27 04:55:00,1.6616,1.6616,1.66065,1.66115,334000000.0
2009-10-27 05:00:00,1.6611,1.66145,1.66095,1.66115,277000000.0
2009-10-27 05:05:00,1.66115,1.66145,1.66025,1.6604,506900000.0
2009-10-27 05:10:00,1.66035,1.66105,1.66015,1.661,520700000.0
2009-10-27 05:15:00,1.661,1.66125,1.66085,1.6612,272300000.0
2009-10-27 05:20:00,1.66125,1.66145,1.66105,1.6613,405200000.0
2009-10-27 05:25:00,1.6613,1.6615,1.66065,1.66075,382900000.0
2009-10-27 05:30:00,1.66075,1.66085,1.6605,1.6606,248800000.0
2009-10-27 05:35:00,1.6606,1.66085,1.66055,1.66075,240700000.0
2009-10-27 05:40:00,1.66085,1.66105,1.66055,1.6608,341300000.0
2009-10-27 05:45:00,1.6608,1.66105,1.66075,1.66095,223500000.0
2009-10-27 05:50:00,1.66095,1.6616,1.66085,1.66145,247700000.0
2009-10-27 05:55:00,1.6614,1.66165,1.6613,1.6615,236300000.0
2009-10-27 06:00:00,1.6615,1.66175,1.6614,1.6616,149300000.0
2009-10-27 06:05:00,1.6616,1.66185,1.6615,1.66165,266900000.0
2009-10-27 06:10:00,1.66175,1.6618,1.66155,1.6617,223600000.0
2009-10-27 06:15:00,1.6617,1.66175,1.6615,1.6615,152200000.0
2009-10-27 06:20:00,1.6615,1.6617,1.6612,1.6613,240600000.0
2009-10-27 06:25:00,1.6613,1.6615,1.661,1.6613,252200000.0
2009-10-27 06:30:00,1.66135,1.6616,1.66065,1.6609,370700000.0
2009-10-27 06:35:00,1.6609,1.6619,1.6607,1.66185,442200000.0
2009-10-27 06:40:00,1.66185,1.6619,1.66165,1.66165,161700000.0
2009-10-27 06:45:00,1.66165,1.66175,1.6612,1.66125,295300000.0
2009-10-27 06:50:00,1.6613,1.66165,1.6612,1.6614,343100000.0
2009-10-27 06:55:00,1.6614,1.662,1.66135,1.662,312200000.0
2009-10-27 07:00:00,1.662,1.66265,1.662,1.66255,338200000.0
2009-10-27 07:05:00,1.66255,1.66285,1.66215,1.66225,474100000.0
2009-10-27 07:10:00,1.66225,1.6624,1.6621,1.6624,245300000.0
2009-10-27 07:15:00,1.66235,1.66265,1.662,1.6626,443700000.0
2009-10-27 07:20:00,1.6626,1.6627,1.662,1.6621,382800000.0
2009-10-27 07:25:00,1.6621,1.66245,1.66165,1.662,466000000.0
2009-10-27 07:30:00,1.66195,1.6621,1.66165,1.6617,261100000.0
2009-10-27 07:35:00,1.66165,1.6622,1.66165,1.6621,262800000.0
2009-10-27 07:40:00,1.66215,1.6623,1.6615,1.6617,543900000.0
2009-10-27 07:45:00,1.6616,1.66205,1.6616,1.66195,338800000.0
2009-10-27 07:50:00,1.6619,1.66235,1.6619,1.66195,292900000.0
2009-10-27 07:55:00,1.66195,1.66195,1.6612,1.6615,440600000.0
2009-10-27 08:00:00,1.6615,1.66195,1.66145,1.66175,369800000.0
2009-10-27 08:05:00,1.66175,1.66205,1.6609,1.661,719700000.0
2009-10-27 08:10:00,1.661,1.6611,1.6603,1.66055,611200000.0
2009-10-27 08:15:00,1.66065,1.6611,1.66055,1.6611,590800000.0
2009-10-27 08:20:00,1.6611,1.66155,1.66065,1.6607,545100000.0
2009-10-27 08:25:00,1.6607,1.66165,1.66065,1.66135,485500000.0
2009-10-27 08:30:00,1.6614,1.66185,1.66105,1.6618,575200000.0
2009-10-27 08:35:00,1.66175,1.6619,1.6603,1.6604,801300000.0
2009-10-27 08:40:00,1.6604,1.66065,1.65945,1.6595,649200000.0
2009-10-27 08:45:00,1.65945,1.6596,1.65805,1.65895,741900000.0
2009-10-27 08:50:00,1.65895,1.65985,1.6585,1.6595,685800000.0
2009-10-27 08:55:00,1.6595,1.6614,1.65945,1.66025,883200000.0
2009-10-27 09:00:00,1.6602,1.6631,1.66015,1.66225,879300000.0
2009-10-27 09:05:00,1.6622,1.66285,1.66145,1.6616,714600000.0
2009-10-27 09:10:00,1.6617,1.66265,1.66085,1.6624,1094500000.0
2009-10-27 09:15:00,1.66235,1.6624,1.6607,1.6613,1038360000.0
2009-10-27 09:20:00,1.6614,1.66275,1.66115,1.6627,927700000.0
2009-10-27 09:25:00,1.6627,1.6627,1.66155,1.662,1233800000.0
2009-10-27 09:30:00,1.662,1.6623,1.66145,1.66215,1462600000.0
2009-10-27 09:35:00,1.66205,1.66435,1.66205,1.66405,1819160000.0
2009-10-27 09:40:00,1.66405,1.6646,1.6634,1.66345,1278600000.0
2009-10-27 09:45:00,1.6635,1.6636,1.6626,1.6631,1374200000.0
2009-10-27 09:50:00,1.6631,1.6653,1.6631,1.66485,1481700000.0
2009-10-27 09:55:00,1.6649,1.66595,1.66455,1.6648,1504500000.0
2009-10-27 10:00:00,1.66475,1.6648,1.662,1.66305,1539400000.0
2009-10-27 10:05:00,1.663,1.66425,1.663,1.664,1332000000.0
2009-10-27 10:10:00,1.664,1.66495,1.66395,1.66465,1583400000.0
2009-10-27 10:15:00,1.66465,1.6647,1.66395,1.6641,722700000.0
2009-10-27 10:20:00,1.6641,1.6643,1.66335,1.66415,1088700000.0
2009-10-27 10:25:00,1.6641,1.66435,1.6627,1.6637,983800000.0
2009-10-27 10:30:00,1.6637,1.66495,1.6637,1.66485,1331700000.0
2009-10-27 10:35:00,1.66475,1.66535,1.6642,1.66455,1135000000.0
2009-10-27 10:40:00,1.66445,1.6669,1.66435,1.6667,1196600000.0
2009-10-27 10:45:00,1.6666,1.66845,1.6664,1.6679,1621800000.0
2009-10-27 10:50:00,1.66795,1.6683,1.66735,1.6681,1294100000.0
2009-10-27 10:55:00,1.6681,1.6697,1.66785,1.669,1404500000.0
2009-10-27 11:00:00,1.66905,1.6693,1.66785,1.6679,772200000.0
2009-10-27 11:05:00,1.6679,1.66915,1.667,1.66915,1693500000.0
2009-10-27 11:10:00,1.66915,1.6697,1.66835,1.66965,1971960000.0
2009-10-27 11:15:00,1.66965,1.6705,1.6692,1.6703,1780000000.0
2009-10-27 11:20:00,1.6703,1.67065,1.66995,1.6702,1527700000.0
2009-10-27 11:25:00,1.67005,1.67025,1.66925,1.6697,1249700000.0
2009-10-27 11:30:00,1.6696,1.66975,1.66815,1.6683,1208800000.0
2009-10-27 11:35:00,1.6683,1.6714,1.66775,1.6709,1465200000.0
2009-10-27 11:40:00,1.67085,1.6714,1.67025,1.6706,1611200000.0
2009-10-27 11:45:00,1.6707,1.6707,1.66915,1.6697,1150400000.0
2009-10-27 11:50:00,1.6697,1.67085,1.66935,1.6697,1024400000.0
2009-10-27 11:55:00,1.6697,1.67,1.66925,1.6698,1316500000.0
2009-10-27 12:00:00,1.6697,1.67,1.6688,1.6694,1352800000.0
2009-10-27 12:05:00,1.66935,1.67065,1.66855,1.67065,1300200000.0
2009-10-27 12:10:00,1.67075,1.67115,1.6703,1.67075,1166100000.0
2009-10-27 12:15:00,1.67075,1.67175,1.6704,1.67155,1185200000.0
2009-10-27 12:20:00,1.67155,1.6734,1.67145,1.673,1530600000.0
2009-10-27 12:25:00,1.67295,1.67315,1.6717,1.6725,1636100000.0
2009-10-27 12:30:00,1.67245,1.67315,1.6717,1.67175,1523300000.0
2009-10-27 12:35:00,1.67175,1.6718,1.67045,1.6707,1145600000.0
2009-10-27 12:40:00,1.6707,1.67075,1.6694,1.66975,1086200000.0
2009-10-27 12:45:00,1.66975,1.67175,1.6696,1.6709,1023400000.0
2009-10-27 12:50:00,1.67095,1.6716,1.67075,1.6714,576900000.0
2009-10-27 12:55:00,1.6714,1.67275,1.67135,1.67215,796800000.0
2009-10-27 13:00:00,1.67215,1.67365,1.67115,1.6734,1587600000.0
2009-10-27 13:05:00,1.6734,1.6734,1.6708,1.6712,704100000.0
2009-10-27 13:10:00,1.6712,1.6713,1.67025,1.6708,711800000.0
2009-10-27 13:15:00,1.6708,1.6708,1.66935,1.6701,971400000.0
2009-10-27 13:20:00,1.6701,1.6709,1.67,1.6705,1309800000.0
2009-10-27 13:25:00,1.6705,1.6706,1.66925,1.66935,947700000.0
2009-10-27 13:30:00,1.66935,1.66985,1.66935,1.66945,979200000.0
2009-10-27 13:35:00,1.66935,1.67,1.66845,1.6686,1519800000.0
2009-10-27 13:40:00,1.6686,1.6686,1.66795,1.6684,1278300000.0
2009-10-27 13:45:00,1.66835,1.6686,1.66805,1.6681,993400000.0
2009-10-27 13:50:00,1.66815,1.6691,1.66815,1.6689,1110200000.0
2009-10-27 13:55:00,1.6689,1.66965,1.66885,1.66965,818000000.0
2009-10-27 14:00:00,1.66965,1.6703,1.6694,1.66945,987200000.0
2009-10-27 14:05:00,1.66945,1.66985,1.6689,1.66915,1072500000.0
2009-10-27 14:10:00,1.66915,1.66915,1.66795,1.66865,1263600000.0
2009-10-27 14:15:00,1.66865,1.6693,1.66845,1.6692,994100000.0
2009-10-27 14:20:00,1.6692,1.66945,1.66845,1.66885,837800000.0
2009-10-27 14:25:00,1.66885,1.66925,1.6685,1.6687,1062300000.0
2009-10-27 14:30:00,1.6687,1.6689,1.6678,1.6684,1240400000.0
2009-10-27 14:35:00,1.66855,1.6692,1.66845,1.66865,1374000000.0
2009-10-27 14:40:00,1.66865,1.66875,1.6677,1.6678,1096800000.0
2009-10-27 14:45:00,1.6678,1.66795,1.66725,1.66755,854300000.0
2009-10-27 14:50:00,1.66755,1.66865,1.6674,1.66865,728600000.0
2009-10-27 14:55:00,1.66865,1.66945,1.66865,1.66925,940800000.0
2009-10-27 15:00:00,1.66925,1.66925,1.66725,1.66745,1182700000.0
2009-10-27 15:05:00,1.6674,1.6684,1.6674,1.66825,1248500000.0
2009-10-27 15:10:00,1.66825,1.6683,1.6679,1.6682,980300000.0
2009-10-27 15:15:00,1.6682,1.66845,1.6676,1.6678,1087100000.0
2009-10-27 15:20:00,1.6678,1.6689,1.6676,1.66885,1089000000.0
2009-10-27 15:25:00,1.6689,1.6696,1.66865,1.66945,1084300000.0
2009-10-27 15:30:00,1.6694,1.6696,1.66795,1.66825,997300000.0
2009-10-27 15:35:00,1.66825,1.6687,1.6678,1.66815,1174100000.0
2009-10-27 15:40:00,1.6681,1.6685,1.6677,1.6679,1050100000.0
2009-10-27 15:45:00,1.6679,1.6685,1.6676,1.668,1266600000.0
2009-10-27 15:50:00,1.66805,1.66905,1.6679,1.66865,1253500000.0
2009-10-27 15:55:00,1.66865,1.6697,1.66865,1.66925,1276800000.0
2009-10-27 16:00:00,1.6693,1.67205,1.6689,1.6716,1534360000.0
2009-10-27 16:05:00,1.67155,1.6724,1.67075,1.67175,1662000000.0
2009-10-27 16:10:00,1.67165,1.67195,1.6709,1.67095,1393300000.0
2009-10-27 16:15:00,1.6709,1.67145,1.6702,1.67045,1484200000.0
2009-10-27 16:20:00,1.67045,1.67105,1.66965,1.6701,1451800000.0
2009-10-27 16:25:00,1.67025,1.67045,1.6693,1.66965,1126600000.0
2009-10-27 16:30:00,1.66965,1.66975,1.66825,1.66915,1038400000.0
2009-10-27 16:35:00,1.66915,1.66955,1.6688,1.66925,934100000.0
2009-10-27 16:40:00,1.66925,1.67015,1.6687,1.67,1344100000.0
2009-10-27 16:45:00,1.67,1.67045,1.669,1.66905,1137700000.0
2009-10-27 16:50:00,1.6691,1.6691,1.66825,1.66885,1236800000.0
2009-10-27 16:55:00,1.6689,1.669,1.66805,1.6683,1020200000.0
2009-10-27 17:00:00,1.6683,1.6686,1.66755,1.6683,1036200000.0
2009-10-27 17:05:00,1.66825,1.6687,1.6673,1.6687,1184600000.0
2009-10-27 17:10:00,1.6687,1.66905,1.6681,1.6682,1118200000.0
2009-10-27 17:15:00,1.6682,1.66855,1.66775,1.66825,1182000000.0
2009-10-27 17:20:00,1.66825,1.66905,1.6682,1.6689,1013700000.0
2009-10-27 17:25:00,1.6689,1.669,1.66835,1.66845,863000000.0
2009-10-27 17:30:00,1.66845,1.6685,1.6677,1.66795,740800000.0
2009-10-27 17:35:00,1.6679,1.6687,1.6677,1.66825,906600000.0
2009-10-27 17:40:00,1.6682,1.6688,1.668,1.66845,1160900000.0
2009-10-27 17:45:00,1.6685,1.66895,1.66835,1.6686,880800000.0
2009-10-27 17:50:00,1.6688,1.67045,1.66865,1.67005,1050000000.0
2009-10-27 17:55:00,1.67025,1.6703,1.66895,1.66905,1027200000.0
2009-10-27 18:00:00,1.669,1.67045,1.66895,1.6704,1096700000.0
2009-10-27 18:05:00,1.67035,1.6709,1.6701,1.67075,994600000.0
2009-10-27 18:10:00,1.6707,1.67105,1.67045,1.671,1046500000.0
2009-10-27 18:15:00,1.67075,1.67125,1.6706,1.67075,819600000.0
2009-10-27 18:20:00,1.6708,1.67245,1.6707,1.67155,1006000000.0
2009-10-27 18:25:00,1.67155,1.67245,1.67115,1.6721,849200000.0
2009-10-27 18:30:00,1.6721,1.67445,1.6718,1.67445,1198000000.0
2009-10-27 18:35:00,1.6744,1.6744,1.6733,1.6734,1131600000.0
2009-10-27 18:40:00,1.6734,1.6735,1.67235,1.6727,1045200000.0
2009-10-27 18:45:00,1.67275,1.67285,1.6718,1.6723,1177700000.0
2009-10-27 18:50:00,1.6723,1.6729,1.6717,1.67275,998400000.0
2009-10-27 18:55:00,1.67285,1.6732,1.67195,1.67245,997200000.0
2009-10-27 19:00:00,1.6724,1.67245,1.6715,1.6716,1109200000.0
2009-10-27 19:05:00,1.6717,1.67265,1.6714,1.6721,1083600000.0
2009-10-27 19:10:00,1.672,1.67285,1.67165,1.67255,857900000.0
2009-10-27 19:15:00,1.6725,1.6735,1.67245,1.67275,1107100000.0
2009-10-27 19:20:00,1.67275,1.6731,1.67245,1.67285,1423660000.0
2009-10-27 19:25:00,1.67285,1.6732,1.67275,1.67275,1068000000.0
2009-10-27 19:30:00,1.67275,1.673,1.6722,1.67255,1005100000.0
2009-10-27 19:35:00,1.67255,1.67315,1.67235,1.673,890200000.0
2009-10-27 19:40:00,1.673,1.673,1.6722,1.6725,903300000.0
2009-10-27 19:45:00,1.67245,1.6725,1.6717,1.67225,662500000.0
2009-10-27 19:50:00,1.67225,1.6727,1.67205,1.67245,784400000.0
2009-10-27 19:55:00,1.6725,1.67265,1.6717,1.6718,639700000.0
2009-10-27 20:00:00,1.6718,1.6721,1.6715,1.6718,703900000.0
2009-10-27 20:05:00,1.67175,1.67225,1.6717,1.67205,654700000.0
2009-10-27 20:10:00,1.672,1.672,1.67135,1.67155,585000000.0
2009-10-27 20:15:00,1.67155,1.6729,1.67135,1.67245,948200000.0
2009-10-27 20:20:00,1.6724,1.6736,1.6724,1.67315,902860000.0
2009-10-27 20:25:00,1.6731,1.67455,1.6729,1.67455,695900000.0
2009-10-27 20:30:00,1.67455,1.6749,1.6742,1.67445,681800000.0
2009-10-27 20:35:00,1.67445,1.67485,1.67415,1.67485,518400000.0
2009-10-27 20:40:00,1.6748,1.67535,1.67425,1.67485,652100000.0
2009-10-27 20:45:00,1.67485,1.67485,1.67425,1.6746,757700000.0
2009-10-27 20:50:00,1.6746,1.6748,1.6741,1.6742,871000000.0
2009-10-27 20:55:00,1.6742,1.67435,1.6735,1.6735,808900000.0
2009-10-27 21:00:00,1.6735,1.6741,1.6735,1.67375,682000000.0
2009-10-27 21:05:00,1.6738,1.6741,1.6736,1.674,590400000.0
2009-10-27 21:10:00,1.67405,1.6744,1.67365,1.67385,664200000.0
2009-10-27 21:15:00,1.6738,1.67405,1.6734,1.6737,592700000.0
2009-10-27 21:20:00,1.6737,1.6737,1.67285,1.67285,585000000.0
2009-10-27 21:25:00,1.67285,1.6739,1.67285,1.6736,507800000.0
2009-10-27 21:30:00,1.67365,1.67465,1.67355,1.6744,805000000.0
2009-10-27 21:35:00,1.6744,1.6747,1.67435,1.67465,1014600000.0
2009-10-27 21:40:00,1.67465,1.67475,1.6743,1.67455,806900000.0
2009-10-27 21:45:00,1.67455,1.67465,1.6741,1.6743,749300000.0
2009-10-27 21:50:00,1.6743,1.6745,1.6741,1.67415,663400000.0
2009-10-27 21:55:00,1.67415,1.67425,1.67355,1.67395,586500000.0
2009-10-27 22:00:00,1.67395,1.6741,1.67375,1.6738,340900000.0
2009-10-27 22:05:00,1.6738,1.6743,1.6738,1.67415,597300000.0
2009-10-27 22:10:00,1.67415,1.6742,1.6738,1.6738,190600000.0
2009-10-27 22:15:00,1.6738,1.6741,1.6737,1.6739,376400000.0
2009-10-27 22:20:00,1.67395,1.67415,1.67385,1.67395,1150700000.0
2009-10-27 22:25:00,1.674,1.67425,1.6739,1.674,591800000.0
2009-10-27 22:30:00,1.674,1.674,1.67365,1.6739,467700000.0
2009-10-27 22:35:00,1.6739,1.67405,1.67385,1.6739,298200000.0
2009-10-27 22:40:00,1.6739,1.6739,1.6734,1.6734,121200000.0
2009-10-27 22:45:00,1.67335,1.6736,1.67325,1.6733,348000000.0
2009-10-27 22:50:00,1.67335,1.6736,1.6732,1.67325,374700000.0
2009-10-27 22:55:00,1.67325,1.6734,1.6723,1.6723,289100000.0
2009-10-27 23:00:00,1.67225,1.67295,1.67215,1.6726,111600000.0
2009-10-27 23:05:00,1.67265,1.6728,1.6721,1.6725,130800000.0
2009-10-27 23:10:00,1.6724,1.67355,1.6724,1.67325,255900000.0
2009-10-27 23:15:00,1.67315,1.6733,1.67265,1.67295,215000000.0
2009-10-27 23:20:00,1.67295,1.67365,1.67285,1.67345,286900000.0
2009-10-27 23:25:00,1.6735,1.6738,1.67265,1.6728,186500000.0
2009-10-27 23:30:00,1.67285,1.6731,1.67275,1.67295,138900000.0
2009-10-27 23:35:00,1.67295,1.67335,1.67185,1.67275,350600000.0
2009-10-27 23:40:00,1.6728,1.6732,1.67235,1.67255,106200000.0
2009-10-27 23:45:00,1.67255,1.673,1.6719,1.6728,240200000.0
2009-10-27 23:50:00,1.6728,1.67285,1.6723,1.6724,82000000.0
2009-10-27 23:55:00,1.6724,1.6727,1.67185,1.67195,137100000.0
2009-10-28 00:00:00,1.67195,1.67235,1.6719,1.6721,168200000.0
2009-10-28 00:05:00,1.67215,1.6725,1.67215,1.6725,100400000.0
2009-10-28 00:10:00,1.67255,1.67275,1.6724,1.67255,232400000.0
2009-10-28 00:15:00,1.6724,1.67285,1.67225,1.6726,145000000.0
2009-10-28 00:20:00,1.67255,1.6726,1.67207,1.67245,244500000.0
2009-10-28 00:25:00,1.67245,1.67265,1.6724,1.6725,96500000.0
2009-10-28 00:30:00,1.6725,1.67265,1.6722,1.6724,208900000.0
2009-10-28 00:35:00,1.67235,1.6726,1.6721,1.6723,224700000.0
2009-10-28 00:40:00,1.6723,1.67255,1.6721,1.6721,252600000.0
2009-10-28 00:45:00,1.6721,1.67265,1.67205,1.6725,303700000.0
2009-10-28 00:50:00,1.6725,1.6727,1.67215,1.6726,403200000.0
2009-10-28 00:55:00,1.6726,1.6727,1.67235,1.6727,110100000.0
2009-10-28 01:00:00,1.6727,1.6729,1.6723,1.67255,221100000.0
2009-10-28 01:05:00,1.67255,1.67295,1.67245,1.67275,189300000.0
2009-10-28 01:10:00,1.6728,1.6733,1.6728,1.67305,197500000.0
2009-10-28 01:15:00,1.673,1.6733,1.6726,1.67305,193500000.0
2009-10-28 01:20:00,1.67305,1.67315,1.6729,1.673,137400000.0
2009-10-28 01:25:00,1.67295,1.67325,1.6729,1.6732,220500000.0
2009-10-28 01:30:00,1.6732,1.6734,1.6722,1.6723,278200000.0
2009-10-28 01:35:00,1.67235,1.67305,1.6722,1.67285,352300000.0
2009-10-28 01:40:00,1.67275,1.6732,1.6726,1.6732,257500000.0
2009-10-28 01:45:00,1.67325,1.67405,1.6731,1.67324,477500000.0
2009-10-28 01:50:00,1.6739,1.6741,1.6737,1.674,244500000.0
2009-10-28 01:55:00,1.67395,1.674,1.67325,1.6733,219300000.0
2009-10-28 02:00:00,1.6732,1.674,1.6732,1.67345,432200000.0
2009-10-28 02:05:00,1.6735,1.67365,1.6722,1.67295,400400000.0
2009-10-28 02:10:00,1.67295,1.6731,1.67265,1.67305,324600000.0
2009-10-28 02:15:00,1.67305,1.67325,1.67255,1.67285,475600000.0
2009-10-28 02:20:00,1.67285,1.6731,1.6728,1.6728,454800000.0
2009-10-28 02:25:00,1.6728,1.6732,1.6728,1.67295,469200000.0
2009-10-28 02:30:00,1.67295,1.67335,1.6728,1.6728,576300000.0
2009-10-28 02:35:00,1.6728,1.67335,1.6728,1.6728,745100000.0
2009-10-28 02:40:00,1.6728,1.67325,1.6728,1.6728,643400000.0
2009-10-28 02:45:00,1.6728,1.6735,1.6723,1.67285,740300000.0
2009-10-28 02:50:00,1.67285,1.67285,1.67,1.67015,765000000.0
2009-10-28 02:55:00,1.6702,1.6707,1.6696,1.67065,738300000.0
2009-10-28 03:00:00,1.67065,1.6707,1.66995,1.67005,507200000.0
2009-10-28 03:05:00,1.67015,1.67045,1.6686,1.66875,665200000.0
2009-10-28 03:10:00,1.6688,1.66925,1.6683,1.669,572600000.0
2009-10-28 03:15:00,1.669,1.6704,1.66895,1.67005,750100000.0
2009-10-28 03:20:00,1.6701,1.6706,1.66925,1.6705,532100000.0
2009-10-28 03:25:00,1.67055,1.6708,1.67,1.67055,538500000.0
2009-10-28 03:30:00,1.6706,1.67075,1.67,1.67065,556400000.0
2009-10-28 03:35:00,1.67065,1.67075,1.6701,1.67035,496500000.0
2009-10-28 03:40:00,1.6703,1.67035,1.6698,1.66995,555700000.0
2009-10-28 03:45:00,1.66995,1.67015,1.66975,1.66995,547000000.0
2009-10-28 03:50:00,1.67,1.67035,1.66985,1.66995,384100000.0
2009-10-28 03:55:00,1.66995,1.67,1.6694,1.66955,518500000.0
2009-10-28 04:00:00,1.6696,1.6698,1.6694,1.6695,295600000.0
2009-10-28 04:05:00,1.6695,1.6698,1.6694,1.6695,265000000.0
2009-10-28 04:10:00,1.6695,1.67015,1.66945,1.6697,432900000.0
2009-10-28 04:15:00,1.6698,1.67,1.66965,1.6697,362300000.0
2009-10-28 04:20:00,1.66975,1.67045,1.6697,1.67025,309600000.0
2009-10-28 04:25:00,1.67025,1.671,1.6702,1.67085,291000000.0
2009-10-28 04:30:00,1.6708,1.67095,1.6705,1.6706,207900000.0
2009-10-28 04:35:00,1.67055,1.6716,1.67035,1.67095,341700000.0
2009-10-28 04:40:00,1.67095,1.67115,1.66965,1.6698,393100000.0
2009-10-28 04:45:00,1.6699,1.6706,1.6698,1.6705,257000000.0
2009-10-28 04:50:00,1.6705,1.6706,1.66995,1.67035,385400000.0
2009-10-28 04:55:00,1.6704,1.6707,1.6692,1.66945,692400000.0
2009-10-28 05:00:00,1.6694,1.66955,1.6688,1.6691,640000000.0
2009-10-28 05:05:00,1.6692,1.66985,1.66905,1.66945,386800000.0
2009-10-28 05:10:00,1.66955,1.6698,1.6693,1.66955,426900000.0
2009-10-28 05:15:00,1.66945,1.6697,1.66935,1.66955,361600000.0
2009-10-28 05:20:00,1.66955,1.66965,1.6694,1.6696,381000000.0
2009-10-28 05:25:00,1.6696,1.67035,1.66935,1.67015,397300000.0
2009-10-28 05:30:00,1.67015,1.67025,1.66965,1.66985,459900000.0
2009-10-28 05:35:00,1.6698,1.67005,1.6697,1.6698,328200000.0
2009-10-28 05:40:00,1.66985,1.66995,1.66955,1.66965,420200000.0
2009-10-28 05:45:00,1.6698,1.6702,1.6696,1.66995,687100000.0
2009-10-28 05:50:00,1.66995,1.6701,1.6695,1.6699,468400000.0
2009-10-28 05:55:00,1.6699,1.67025,1.6698,1.66995,440600000.0
2009-10-28 06:00:00,1.66995,1.6702,1.66965,1.6698,540000000.0
2009-10-28 06:05:00,1.6698,1.6704,1.66975,1.67005,415600000.0
2009-10-28 06:10:00,1.67005,1.6702,1.66915,1.66925,552400000.0
2009-10-28 06:15:00,1.66925,1.66995,1.66915,1.66975,715800000.0
2009-10-28 06:20:00,1.66975,1.6701,1.6695,1.66955,519700000.0
2009-10-28 06:25:00,1.6696,1.6703,1.66935,1.67,450800000.0
2009-10-28 06:30:00,1.66995,1.67045,1.6698,1.67035,539000000.0
2009-10-28 06:35:00,1.6703,1.67075,1.6702,1.67075,578600000.0
2009-10-28 06:40:00,1.67075,1.6709,1.6703,1.67055,531300000.0
2009-10-28 06:45:00,1.67055,1.67065,1.6703,1.67035,479000000.0
2009-10-28 06:50:00,1.67035,1.6705,1.67015,1.6702,356900000.0
2009-10-28 06:55:00,1.67025,1.67065,1.6702,1.67055,612900000.0
2009-10-28 07:00:00,1.67055,1.67125,1.67025,1.67115,459000000.0
2009-10-28 07:05:00,1.67115,1.6714,1.6706,1.67075,550000000.0
2009-10-28 07:10:00,1.67085,1.6709,1.67035,1.67055,494000000.0
2009-10-28 07:15:00,1.67055,1.67065,1.67015,1.6703,366800000.0
2009-10-28 07:20:00,1.67025,1.6704,1.6698,1.66995,335000000.0
2009-10-28 07:25:00,1.6699,1.67055,1.66985,1.6703,484200000.0
2009-10-28 07:30:00,1.6703,1.67095,1.66985,1.67045,570900000.0
2009-10-28 07:35:00,1.67045,1.6709,1.6696,1.66975,409100000.0
2009-10-28 07:40:00,1.66975,1.6698,1.66915,1.66935,454400000.0
2009-10-28 07:45:00,1.66935,1.67025,1.66915,1.6692,535900000.0
2009-10-28 07:50:00,1.6692,1.66925,1.6683,1.6686,325600000.0
2009-10-28 07:55:00,1.6686,1.66925,1.66815,1.6692,514500000.0
2009-10-28 08:00:00,1.6692,1.66935,1.6686,1.6688,443300000.0
2009-10-28 08:05:00,1.66885,1.669,1.6682,1.66875,376700000.0
2009-10-28 08:10:00,1.66875,1.66875,1.6676,1.6683,349600000.0
2009-10-28 08:15:00,1.6683,1.66865,1.6683,1.66855,218900000.0
2009-10-28 08:20:00,1.66855,1.669,1.66855,1.66885,205900000.0
2009-10-28 08:25:00,1.6688,1.66905,1.6684,1.66905,318800000.0
2009-10-28 08:30:00,1.6691,1.6691,1.66875,1.6689,196000000.0
2009-10-28 08:35:00,1.6689,1.66895,1.66795,1.668,437400000.0
2009-10-28 08:40:00,1.66805,1.66905,1.668,1.66895,326800000.0
2009-10-28 08:45:00,1.669,1.6696,1.66895,1.66945,364800000.0
2009-10-28 08:50:00,1.6695,1.66955,1.66875,1.6693,715800000.0
2009-10-28 08:55:00,1.66925,1.6702,1.669,1.66935,856600000.0
2009-10-28 09:00:00,1.6694,1.67045,1.66925,1.67045,573000000.0
2009-10-28 09:05:00,1.67045,1.6705,1.6695,1.66965,504100000.0
2009-10-28 09:10:00,1.6696,1.66975,1.6684,1.66885,560900000.0
2009-10-28 09:15:00,1.66885,1.6697,1.6688,1.6691,603500000.0
2009-10-28 09:20:00,1.66905,1.6703,1.669,1.6702,649760000.0
2009-10-28 09:25:00,1.67015,1.6702,1.6697,1.66975,970800000.0
2009-10-28 09:30:00,1.66975,1.6701,1.66945,1.6696,802400000.0
2009-10-28 09:35:00,1.66965,1.6698,1.6691,1.66915,1070700000.0
2009-10-28 09:40:00,1.66915,1.66955,1.66855,1.6689,908100000.0
2009-10-28 09:45:00,1.6688,1.66945,1.66875,1.6693,1202700000.0
2009-10-28 09:50:00,1.66925,1.6699,1.66895,1.66985,640000000.0
2009-10-28 09:55:00,1.66985,1.66985,1.66915,1.66915,890100000.0
2009-10-28 10:00:00,1.66915,1.6696,1.6683,1.66905,1019800000.0
2009-10-28 10:05:00,1.669,1.67025,1.669,1.6702,1298700000.0
2009-10-28 10:10:00,1.6702,1.67095,1.66975,1.6705,1322000000.0
2009-10-28 10:15:00,1.6705,1.67055,1.6695,1.6699,896200000.0
2009-10-28 10:20:00,1.6699,1.6704,1.66985,1.67015,799700000.0
2009-10-28 10:25:00,1.6701,1.67045,1.6696,1.66985,711300000.0
2009-10-28 10:30:00,1.66985,1.66995,1.6691,1.6693,784500000.0
2009-10-28 10:35:00,1.6693,1.67045,1.66915,1.67015,953800000.0
2009-10-28 10:40:00,1.67015,1.67135,1.6698,1.67125,976700000.0
2009-10-28 10:45:00,1.6712,1.67425,1.67115,1.6742,1185500000.0
2009-10-28 10:50:00,1.67425,1.6744,1.6731,1.67335,1009800000.0
2009-10-28 10:55:00,1.67335,1.67345,1.6722,1.67225,861500000.0
2009-10-28 11:00:00,1.67225,1.67295,1.67195,1.6725,817000000.0
2009-10-28 11:05:00,1.67255,1.6727,1.672,1.6721,858200000.0
2009-10-28 11:10:00,1.6721,1.67225,1.6714,1.67185,800800000.0
2009-10-28 11:15:00,1.67185,1.6722,1.67025,1.67075,940100000.0
2009-10-28 11:20:00,1.67065,1.6709,1.66835,1.66855,883300000.0
2009-10-28 11:25:00,1.66855,1.66905,1.6671,1.6674,1003600000.0
2009-10-28 11:30:00,1.6675,1.67,1.6675,1.6687,1170400000.0
2009-10-28 11:35:00,1.66865,1.66955,1.6676,1.6695,1161300000.0
2009-10-28 11:40:00,1.66945,1.6703,1.66905,1.66955,972860000.0
2009-10-28 11:45:00,1.66955,1.67015,1.6692,1.67,904600000.0
2009-10-28 11:50:00,1.67,1.671,1.6697,1.67,996900000.0
2009-10-28 11:55:00,1.67005,1.67095,1.66975,1.6708,987800000.0
2009-10-28 12:00:00,1.6708,1.6709,1.6696,1.66985,779400000.0
2009-10-28 12:05:00,1.66985,1.67015,1.6692,1.6693,831300000.0
2009-10-28 12:10:00,1.6693,1.6696,1.6688,1.669,1010000000.0
2009-10-28 12:15:00,1.66905,1.6691,1.6685,1.66875,1015600000.0
2009-10-28 12:20:00,1.6688,1.6692,1.66855,1.66855,1075600000.0
2009-10-28 12:25:00,1.6686,1.6689,1.6682,1.66845,881100000.0
2009-10-28 12:30:00,1.66845,1.6688,1.66815,1.66875,686500000.0
2009-10-28 12:35:00,1.66875,1.6692,1.6678,1.66785,602900000.0
2009-10-28 12:40:00,1.66785,1.6688,1.6674,1.6686,783800000.0
2009-10-28 12:45:00,1.6686,1.6692,1.6683,1.6684,752300000.0
2009-10-28 12:50:00,1.6684,1.66945,1.6683,1.66865,683400000.0
2009-10-28 12:55:00,1.6686,1.6689,1.66825,1.66825,568600000.0
2009-10-28 13:00:00,1.66825,1.6689,1.6679,1.6687,833900000.0
2009-10-28 13:05:00,1.66875,1.6697,1.6684,1.6691,755500000.0
2009-10-28 13:10:00,1.6691,1.66965,1.66885,1.6692,918700000.0
2009-10-28 13:15:00,1.6692,1.6695,1.66825,1.66905,884800000.0
2009-10-28 13:20:00,1.66905,1.6695,1.6674,1.6686,771400000.0
2009-10-28 13:25:00,1.66855,1.6689,1.667,1.6682,852700000.0
2009-10-28 13:30:00,1.6682,1.6694,1.6682,1.66915,918900000.0
2009-10-28 13:35:00,1.66915,1.6695,1.66815,1.66855,1062900000.0
2009-10-28 13:40:00,1.6686,1.6686,1.6663,1.6667,871300000.0
2009-10-28 13:45:00,1.66675,1.66745,1.6667,1.6672,835200000.0
2009-10-28 13:50:00,1.6672,1.6682,1.66705,1.66775,934000000.0
2009-10-28 13:55:00,1.66775,1.66795,1.66705,1.66705,837800000.0
2009-10-28 14:00:00,1.6671,1.6672,1.66635,1.66685,856100000.0
2009-10-28 14:05:00,1.66675,1.6669,1.66615,1.6663,783700000.0
2009-10-28 14:10:00,1.66635,1.667,1.66625,1.66685,769200000.0
2009-10-28 14:15:00,1.66685,1.6672,1.66665,1.6671,702600000.0
2009-10-28 14:20:00,1.66705,1.6676,1.66695,1.66735,660700000.0
2009-10-28 14:25:00,1.66735,1.66765,1.6668,1.66715,793700000.0
2009-10-28 14:30:00,1.667,1.66775,1.66675,1.66745,816100000.0
2009-10-28 14:35:00,1.66755,1.66795,1.6668,1.6677,832900000.0
2009-10-28 14:40:00,1.6677,1.66815,1.6676,1.6676,880100000.0
2009-10-28 14:45:00,1.6676,1.66785,1.6672,1.66775,803800000.0
2009-10-28 14:50:00,1.66775,1.66795,1.6673,1.6677,708400000.0
2009-10-28 14:55:00,1.66765,1.66815,1.66745,1.66755,816700000.0
2009-10-28 15:00:00,1.66755,1.66805,1.6675,1.66785,1055800000.0
2009-10-28 15:05:00,1.66785,1.6684,1.6676,1.66815,933400000.0
2009-10-28 15:10:00,1.66815,1.6685,1.6678,1.668,806000000.0
2009-10-28 15:15:00,1.668,1.6693,1.66785,1.6693,756100000.0
2009-10-28 15:20:00,1.66925,1.67005,1.66855,1.6699,741200000.0
2009-10-28 15:25:00,1.6699,1.6703,1.6697,1.6702,654900000.0
2009-10-28 15:30:00,1.6702,1.67085,1.66975,1.66995,923500000.0
2009-10-28 15:35:00,1.66995,1.6711,1.6698,1.6703,1163200000.0
2009-10-28 15:40:00,1.6703,1.6726,1.6702,1.6723,1248200000.0
2009-10-28 15:45:00,1.6723,1.67285,1.67195,1.6725,1049300000.0
2009-10-28 15:50:00,1.67245,1.6746,1.6723,1.6739,1066400000.0
2009-10-28 15:55:00,1.6739,1.6743,1.6724,1.67255,1072200000.0
2009-10-28 16:00:00,1.67235,1.6737,1.6721,1.67245,1205100000.0
2009-10-28 16:05:00,1.6724,1.6737,1.67235,1.6734,1009800000.0
2009-10-28 16:10:00,1.6734,1.6745,1.6733,1.6736,1016600000.0
2009-10-28 16:15:00,1.6736,1.67385,1.6734,1.6736,765600000.0
2009-10-28 16:20:00,1.6736,1.6741,1.6735,1.67395,760100000.0
2009-10-28 16:25:00,1.674,1.67445,1.67355,1.674,813200000.0
2009-10-28 16:30:00,1.67395,1.67445,1.67385,1.67415,894400000.0
2009-10-28 16:35:00,1.67415,1.67475,1.67385,1.67405,816500000.0
2009-10-28 16:40:00,1.67405,1.6747,1.6739,1.6743,858500000.0
2009-10-28 16:45:00,1.6742,1.67525,1.67405,1.675,798500000.0
2009-10-28 16:50:00,1.675,1.6754,1.6742,1.6742,1066300000.0
2009-10-28 16:55:00,1.6742,1.6752,1.6742,1.6752,1127500000.0
2009-10-28 17:00:00,1.6752,1.6766,1.67505,1.67575,1192100000.0
2009-10-28 17:05:00,1.6757,1.676,1.675,1.6756,744000000.0
2009-10-28 17:10:00,1.6756,1.67695,1.67535,1.67625,1074100000.0
2009-10-28 17:15:00,1.6763,1.67735,1.6762,1.6767,1148000000.0
2009-10-28 17:20:00,1.6767,1.67765,1.67665,1.6772,1173660000.0
2009-10-28 17:25:00,1.6772,1.67735,1.67595,1.676,1123600000.0
2009-10-28 17:30:00,1.676,1.67675,1.67575,1.6765,1020500000.0
2009-10-28 17:35:00,1.6765,1.6768,1.6759,1.6763,1082000000.0
2009-10-28 17:40:00,1.67625,1.6772,1.67605,1.6772,1053400000.0
2009-10-28 17:45:00,1.6772,1.6776,1.6769,1.67715,990300000.0
2009-10-28 17:50:00,1.6772,1.6774,1.67575,1.67615,996100000.0
2009-10-28 17:55:00,1.6761,1.67625,1.6746,1.67535,1150600000.0
2009-10-28 18:00:00,1.67535,1.67685,1.6753,1.67585,1193300000.0
2009-10-28 18:05:00,1.67585,1.67675,1.67585,1.6764,994200000.0
2009-10-28 18:10:00,1.6764,1.67715,1.67625,1.67705,889700000.0
2009-10-28 18:15:00,1.67705,1.67745,1.6761,1.67695,975200000.0
2009-10-28 18:20:00,1.6769,1.6777,1.6763,1.67705,1415400000.0
2009-10-28 18:25:00,1.67705,1.67785,1.67665,1.67765,1320300000.0
2009-10-28 18:30:00,1.6777,1.67995,1.67735,1.6789,1241400000.0
2009-10-28 18:35:00,1.67885,1.67885,1.67765,1.6788,1093900000.0
2009-10-28 18:40:00,1.6788,1.6799,1.67825,1.67975,1378500000.0
2009-10-28 18:45:00,1.6798,1.6842,1.67945,1.6838,2145600000.0
2009-10-28 18:50:00,1.6838,1.6856,1.68365,1.6848,1755900000.0
2009-10-28 18:55:00,1.68475,1.68475,1.68325,1.6842,1449500000.0
2009-10-28 19:00:00,1.68415,1.6847,1.6831,1.68315,1687100000.0
2009-10-28 19:05:00,1.6832,1.6834,1.68235,1.6833,1616600000.0
2009-10-28 19:10:00,1.68335,1.6861,1.68325,1.6861,1797300000.0
2009-10-28 19:15:00,1.68625,1.68785,1.68585,1.68595,1555300000.0
2009-10-28 19:20:00,1.68595,1.6866,1.6851,1.68515,1154400000.0
2009-10-28 19:25:00,1.68515,1.68655,1.68515,1.68625,1158200000.0
2009-10-28 19:30:00,1.6863,1.68655,1.68565,1.68575,1293100000.0
2009-10-28 19:35:00,1.68575,1.6871,1.6856,1.68575,1255400000.0
2009-10-28 19:40:00,1.68575,1.68575,1.6849,1.68505,1398400000.0
2009-10-28 19:45:00,1.68495,1.68515,1.6839,1.68475,1478100000.0
2009-10-28 19:50:00,1.68475,1.6856,1.68445,1.68555,1244000000.0
2009-10-28 19:55:00,1.6856,1.6859,1.6852,1.68585,1317000000.0
2009-10-28 20:00:00,1.68585,1.6861,1.68475,1.68485,1285600000.0
2009-10-28 20:05:00,1.68485,1.685,1.6843,1.6845,836300000.0
2009-10-28 20:10:00,1.6846,1.68485,1.68395,1.68405,1116900000.0
2009-10-28 20:15:00,1.684,1.684,1.68305,1.6837,975300000.0
2009-10-28 20:20:00,1.68365,1.68365,1.68305,1.6831,1118200000.0
2009-10-28 20:25:00,1.6831,1.6851,1.68285,1.685,1167800000.0
2009-10-28 20:30:00,1.68495,1.68655,1.68465,1.68595,910200000.0
2009-10-28 20:35:00,1.68595,1.68605,1.68565,1.6858,1017500000.0
2009-10-28 20:40:00,1.68575,1.68575,1.6851,1.68555,787700000.0
2009-10-28 20:45:00,1.68545,1.68545,1.68465,1.6851,915700000.0
2009-10-28 20:50:00,1.68515,1.6854,1.68425,1.68435,1294100000.0
2009-10-28 20:55:00,1.68435,1.68455,1.6836,1.6837,965800000.0
2009-10-28 21:00:00,1.6837,1.68395,1.68305,1.6831,901000000.0
2009-10-28 21:05:00,1.6831,1.68465,1.68305,1.68445,695900000.0
2009-10-28 21:10:00,1.6845,1.68515,1.68315,1.6834,1140900000.0
2009-10-28 21:15:00,1.68325,1.6837,1.6827,1.6835,796900000.0
2009-10-28 21:20:00,1.68355,1.68435,1.6834,1.68425,580700000.0
2009-10-28 21:25:00,1.6843,1.6843,1.6837,1.6837,611600000.0
2009-10-28 21:30:00,1.68375,1.68385,1.6828,1.683,889700000.0
2009-10-28 21:35:00,1.683,1.68325,1.68235,1.68305,933000000.0
2009-10-28 21:40:00,1.6831,1.6833,1.68255,1.68255,944300000.0
2009-10-28 21:45:00,1.6827,1.68295,1.6822,1.6824,1011500000.0
2009-10-28 21:50:00,1.6824,1.6825,1.68185,1.6821,517800000.0
2009-10-28 21:55:00,1.6821,1.68215,1.68065,1.6808,530800000.0
2009-10-28 22:00:00,1.6808,1.682,1.6804,1.68175,763600000.0
2009-10-28 22:05:00,1.6818,1.68185,1.681,1.6812,421600000.0
2009-10-28 22:10:00,1.6812,1.68125,1.68095,1.68105,299900000.0
2009-10-28 22:15:00,1.681,1.68155,1.681,1.68115,481300000.0
2009-10-28 22:20:00,1.6811,1.68205,1.6811,1.6816,746900000.0
2009-10-28 22:25:00,1.6815,1.68185,1.6812,1.6816,786900000.0
2009-10-28 22:30:00,1.6816,1.6816,1.68075,1.6812,462900000.0
2009-10-28 22:35:00,1.6812,1.68215,1.68075,1.6814,722600000.0
2009-10-28 22:40:00,1.6814,1.6817,1.68125,1.6815,423000000.0
2009-10-28 22:45:00,1.6815,1.6822,1.68105,1.6819,588100000.0
2009-10-28 22:50:00,1.68195,1.68225,1.6814,1.6819,552200000.0
2009-10-28 22:55:00,1.68195,1.68195,1.68125,1.68155,302300000.0
2009-10-28 23:00:00,1.68155,1.6818,1.68105,1.6816,184200000.0
2009-10-28 23:05:00,1.6816,1.68175,1.6804,1.68045,140100000.0
2009-10-28 23:10:00,1.68045,1.68095,1.68045,1.68065,111200000.0
2009-10-28 23:15:00,1.6806,1.68115,1.68045,1.68115,118700000.0
2009-10-28 23:20:00,1.6811,1.68195,1.681,1.6813,183980000.0
2009-10-28 23:25:00,1.68125,1.6816,1.68125,1.6814,201900000.0
2009-10-28 23:30:00,1.6814,1.68165,1.68115,1.6814,86500000.0
2009-10-28 23:35:00,1.68135,1.6816,1.6813,1.6815,70500000.0
2009-10-28 23:40:00,1.6815,1.6816,1.68115,1.6815,147400000.0
2009-10-28 23:45:00,1.68145,1.6822,1.68105,1.6815,386500000.0
2009-10-28 23:50:00,1.6815,1.682,1.68145,1.6818,198600000.0
2009-10-28 23:55:00,1.68175,1.6818,1.6806,1.681,150000000.0
2009-10-29 00:00:00,1.68095,1.6812,1.6808,1.68115,91000000.0
2009-10-29 00:05:00,1.6813,1.6816,1.681,1.68155,59700000.0
2009-10-29 00:10:00,1.6815,1.68175,1.68145,1.68165,168400000.0
2009-10-29 00:15:00,1.68165,1.68215,1.6816,1.6818,174500000.0
2009-10-29 00:20:00,1.68185,1.6831,1.68155,1.68265,210900000.0
2009-10-29 00:25:00,1.6827,1.6829,1.68135,1.6814,165600000.0
2009-10-29 00:30:00,1.68145,1.6815,1.68095,1.68135,98300000.0
2009-10-29 00:35:00,1.68135,1.68135,1.68105,1.6813,135800000.0
2009-10-29 00:40:00,1.68125,1.68175,1.68125,1.68135,214700000.0
2009-10-29 00:45:00,1.68135,1.68145,1.68105,1.6813,156000000.0
2009-10-29 00:50:00,1.6813,1.6817,1.68105,1.68145,217200000.0
2009-10-29 00:55:00,1.68145,1.6823,1.6814,1.6822,210600000.0
2009-10-29 01:00:00,1.6823,1.6825,1.68195,1.682,241900000.0
2009-10-29 01:05:00,1.68195,1.6823,1.6818,1.6822,101600000.0
2009-10-29 01:10:00,1.6821,1.68235,1.682,1.6822,110400000.0
2009-10-29 01:15:00,1.68215,1.6826,1.68155,1.68215,273500000.0
2009-10-29 01:20:00,1.68215,1.6824,1.68195,1.68205,145500000.0
2009-10-29 01:25:00,1.68205,1.6822,1.68185,1.682,118200000.0
2009-10-29 01:30:00,1.682,1.68205,1.6813,1.6813,141700000.0
2009-10-29 01:35:00,1.6813,1.68135,1.6807,1.6809,140800000.0
2009-10-29 01:40:00,1.681,1.6818,1.68085,1.68165,158800000.0
2009-10-29 01:45:00,1.68175,1.68195,1.6816,1.68175,84700000.0
2009-10-29 01:50:00,1.68175,1.6819,1.6812,1.6814,172800000.0
2009-10-29 01:55:00,1.6814,1.68145,1.6806,1.68085,172600000.0
2009-10-29 02:00:00,1.68075,1.681,1.6806,1.68085,248700000.0
2009-10-29 02:05:00,1.68095,1.68175,1.6804,1.68095,553900000.0
2009-10-29 02:10:00,1.68095,1.6813,1.68045,1.6809,456200000.0
2009-10-29 02:15:00,1.68095,1.681,1.6797,1.68005,695400000.0
2009-10-29 02:20:00,1.68005,1.6813,1.6798,1.6804,591700000.0
2009-10-29 02:25:00,1.68035,1.6813,1.68035,1.68125,742500000.0
2009-10-29 02:30:00,1.6812,1.6813,1.68045,1.6805,487300000.0
2009-10-29 02:35:00,1.6805,1.6806,1.67905,1.67945,588600000.0
2009-10-29 02:40:00,1.67945,1.68005,1.6792,1.6798,540600000.0
2009-10-29 02:45:00,1.67985,1.6806,1.67975,1.68055,346600000.0
2009-10-29 02:50:00,1.68055,1.6809,1.6801,1.6802,454900000.0
2009-10-29 02:55:00,1.6803,1.68105,1.6801,1.68025,416700000.0
2009-10-29 03:00:00,1.68025,1.6809,1.68015,1.68055,518500000.0
2009-10-29 03:05:00,1.68055,1.68065,1.67995,1.6804,385900000.0
2009-10-29 03:10:00,1.68035,1.6817,1.68035,1.6813,414100000.0
2009-10-29 03:15:00,1.68135,1.68155,1.681,1.68115,312200000.0
2009-10-29 03:20:00,1.6812,1.6816,1.68105,1.68155,354100000.0
2009-10-29 03:25:00,1.6815,1.6817,1.6811,1.68115,288300000.0
2009-10-29 03:30:00,1.6811,1.68125,1.68055,1.6806,442500000.0
2009-10-29 03:35:00,1.6806,1.6811,1.68055,1.68085,307600000.0
2009-10-29 03:40:00,1.6808,1.681,1.68035,1.68045,394000000.0
2009-10-29 03:45:00,1.68045,1.68085,1.68025,1.68055,314700000.0
2009-10-29 03:50:00,1.68055,1.68075,1.68045,1.6806,313600000.0
2009-10-29 03:55:00,1.6806,1.681,1.6803,1.68035,434100000.0
2009-10-29 04:00:00,1.68035,1.6808,1.67975,1.68055,388300000.0
2009-10-29 04:05:00,1.68055,1.6808,1.68015,1.68075,355300000.0
2009-10-29 04:10:00,1.6808,1.68135,1.68065,1.68115,321900000.0
2009-10-29 04:15:00,1.68115,1.6812,1.68085,1.68105,256800000.0
2009-10-29 04:20:00,1.6811,1.6811,1.68095,1.68095,79700000.0
2009-10-29 04:25:00,1.68105,1.6811,1.68015,1.6805,140700000.0
2009-10-29 04:30:00,1.68055,1.6807,1.6799,1.68005,156800000.0
2009-10-29 04:35:00,1.6798,1.6803,1.67975,1.68,207100000.0
2009-10-29 04:40:00,1.68005,1.6803,1.67995,1.6802,200600000.0
2009-10-29 04:45:00,1.6802,1.68035,1.6801,1.6803,207100000.0
2009-10-29 04:50:00,1.6803,1.68035,1.6801,1.68035,145300000.0
2009-10-29 04:55:00,1.68035,1.6805,1.67965,1.67965,213600000.0
2009-10-29 05:00:00,1.6797,1.68,1.679,1.67925,368800000.0
2009-10-29 05:05:00,1.6792,1.67965,1.6789,1.6792,341500000.0
2009-10-29 05:10:00,1.6792,1.67945,1.67895,1.67905,179200000.0
2009-10-29 05:15:00,1.67905,1.6791,1.67855,1.6787,229800000.0
2009-10-29 05:20:00,1.6786,1.6791,1.67845,1.67885,168900000.0
2009-10-29 05:25:00,1.67885,1.67925,1.67885,1.67905,157700000.0
2009-10-29 05:30:00,1.67905,1.6792,1.67895,1.6791,338500000.0
2009-10-29 05:35:00,1.67905,1.6797,1.679,1.6796,260600000.0
2009-10-29 05:40:00,1.6796,1.6798,1.67915,1.67955,492900000.0
2009-10-29 05:45:00,1.67965,1.67995,1.6795,1.6798,386800000.0
2009-10-29 05:50:00,1.67985,1.68,1.6795,1.67995,378400000.0
2009-10-29 05:55:00,1.6799,1.6801,1.67965,1.67965,350500000.0
2009-10-29 06:00:00,1.67965,1.6798,1.6794,1.6796,318200000.0
2009-10-29 06:05:00,1.67965,1.6799,1.6795,1.67985,273700000.0
2009-10-29 06:10:00,1.67985,1.67995,1.6798,1.67995,133200000.0
2009-10-29 06:15:00,1.6799,1.6808,1.67975,1.6808,334700000.0
2009-10-29 06:20:00,1.68085,1.6818,1.68085,1.68135,267600000.0
2009-10-29 06:25:00,1.68125,1.6814,1.681,1.6811,115500000.0
2009-10-29 06:30:00,1.68105,1.68105,1.68045,1.6806,212300000.0
2009-10-29 06:35:00,1.6806,1.68075,1.68045,1.68055,231200000.0
2009-10-29 06:40:00,1.68065,1.6811,1.6806,1.6811,256400000.0
2009-10-29 06:45:00,1.6811,1.6817,1.68075,1.6809,433000000.0
2009-10-29 06:50:00,1.6809,1.68125,1.6808,1.68105,233000000.0
2009-10-29 06:55:00,1.681,1.6811,1.68035,1.6804,419100000.0
2009-10-29 07:00:00,1.68035,1.68035,1.68005,1.6802,329700000.0
2009-10-29 07:05:00,1.68025,1.68055,1.6801,1.6804,438500000.0
2009-10-29 07:10:00,1.6804,1.6812,1.68035,1.6812,323700000.0
2009-10-29 07:15:00,1.6812,1.6812,1.68085,1.68105,186500000.0
2009-10-29 07:20:00,1.68105,1.68195,1.68105,1.68155,370400000.0
2009-10-29 07:25:00,1.68155,1.6819,1.6812,1.6813,210500000.0
2009-10-29 07:30:00,1.6813,1.6814,1.68075,1.681,193000000.0
2009-10-29 07:35:00,1.681,1.68105,1.68065,1.681,251200000.0
2009-10-29 07:40:00,1.681,1.681,1.68045,1.68055,225200000.0
2009-10-29 07:45:00,1.6806,1.6806,1.68005,1.6801,273000000.0
2009-10-29 07:50:00,1.68005,1.6805,1.68005,1.68005,346300000.0
2009-10-29 07:55:00,1.68005,1.6801,1.67945,1.68005,347400000.0
2009-10-29 08:00:00,1.68005,1.68025,1.6799,1.6801,153100000.0
2009-10-29 08:05:00,1.68015,1.68045,1.6798,1.68005,168400000.0
2009-10-29 08:10:00,1.6801,1.6801,1.6794,1.67955,187500000.0
2009-10-29 08:15:00,1.67955,1.67985,1.6792,1.6795,358000000.0
2009-10-29 08:20:00,1.6795,1.6804,1.6795,1.68025,223900000.0
2009-10-29 08:25:00,1.68025,1.6804,1.6802,1.6803,180700000.0
2009-10-29 08:30:00,1.6803,1.68055,1.6801,1.68055,190600000.0
2009-10-29 08:35:00,1.68055,1.6809,1.68045,1.6808,219800000.0
2009-10-29 08:40:00,1.6808,1.68245,1.6808,1.68175,667100000.0
2009-10-29 08:45:00,1.68175,1.682,1.68075,1.68135,556100000.0
2009-10-29 08:50:00,1.68135,1.68265,1.68115,1.6821,406400000.0
2009-10-29 08:55:00,1.6821,1.6825,1.68195,1.68235,463800000.0
2009-10-29 09:00:00,1.68235,1.684,1.6817,1.68195,528200000.0
2009-10-29 09:05:00,1.6819,1.68505,1.6819,1.68455,758400000.0
2009-10-29 09:10:00,1.6845,1.6868,1.6845,1.6852,893200000.0
2009-10-29 09:15:00,1.6852,1.68555,1.684,1.68465,908700000.0
2009-10-29 09:20:00,1.6847,1.6847,1.68355,1.6836,596900000.0
2009-10-29 09:25:00,1.6837,1.68525,1.68355,1.6852,789300000.0
2009-10-29 09:30:00,1.6851,1.6862,1.6849,1.68515,986100000.0
2009-10-29 09:35:00,1.68515,1.68615,1.685,1.6857,695000000.0
2009-10-29 09:40:00,1.6857,1.6857,1.6844,1.68455,1237000000.0
2009-10-29 09:45:00,1.6845,1.6849,1.6838,1.6842,1252600000.0
2009-10-29 09:50:00,1.6842,1.68445,1.68325,1.6837,1302800000.0
2009-10-29 09:55:00,1.6836,1.68405,1.6833,1.6835,1010500000.0
2009-10-29 10:00:00,1.68335,1.68375,1.6825,1.6827,1221200000.0
2009-10-29 10:05:00,1.6827,1.6831,1.68255,1.68265,1252300000.0
2009-10-29 10:10:00,1.68265,1.6841,1.6815,1.6841,1163900000.0
2009-10-29 10:15:00,1.68415,1.68485,1.6837,1.6842,1388900000.0
2009-10-29 10:20:00,1.6842,1.6849,1.6824,1.6827,1126400000.0
2009-10-29 10:25:00,1.6827,1.6843,1.6825,1.68385,1285300000.0
2009-10-29 10:30:00,1.68385,1.68445,1.6833,1.68435,1192000000.0
2009-10-29 10:35:00,1.68435,1.6845,1.6837,1.68375,1027800000.0
2009-10-29 10:40:00,1.68375,1.68425,1.6829,1.68355,1232300000.0
2009-10-29 10:45:00,1.68355,1.68385,1.6824,1.68365,805100000.0
2009-10-29 10:50:00,1.68365,1.68405,1.6825,1.68275,739600000.0
2009-10-29 10:55:00,1.68275,1.6832,1.68215,1.6824,1203300000.0
2009-10-29 11:00:00,1.6824,1.6827,1.68205,1.68265,896300000.0
2009-10-29 11:05:00,1.68265,1.68295,1.6818,1.68285,1146500000.0
2009-10-29 11:10:00,1.6829,1.68375,1.68215,1.68285,1193700000.0
2009-10-29 11:15:00,1.6829,1.6833,1.68175,1.6819,763600000.0
2009-10-29 11:20:00,1.6819,1.6839,1.68175,1.68345,1201200000.0
2009-10-29 11:25:00,1.6835,1.6837,1.6819,1.6825,958400000.0
2009-10-29 11:30:00,1.6825,1.684,1.6817,1.6817,1145600000.0
2009-10-29 11:35:00,1.6817,1.6832,1.6817,1.68315,979200000.0
2009-10-29 11:40:00,1.68315,1.68375,1.683,1.6831,664200000.0
2009-10-29 11:45:00,1.68315,1.6836,1.683,1.68325,880300000.0
2009-10-29 11:50:00,1.6833,1.68365,1.68265,1.68335,993500000.0
2009-10-29 11:55:00,1.6833,1.6836,1.6815,1.6827,1004200000.0
2009-10-29 12:00:00,1.68265,1.68365,1.6824,1.68355,986100000.0
2009-10-29 12:05:00,1.68355,1.68395,1.6833,1.6834,678000000.0
2009-10-29 12:10:00,1.6834,1.6835,1.6824,1.68265,884000000.0
2009-10-29 12:15:00,1.68265,1.68395,1.68225,1.68365,1135500000.0
2009-10-29 12:20:00,1.68365,1.6853,1.68345,1.6848,1567200000.0
2009-10-29 12:25:00,1.6849,1.6856,1.6847,1.6852,1105200000.0
2009-10-29 12:30:00,1.6852,1.686,1.6849,1.68585,1015600000.0
2009-10-29 12:35:00,1.68585,1.68605,1.68495,1.68575,720000000.0
2009-10-29 12:40:00,1.68575,1.68695,1.6855,1.68655,981700000.0
2009-10-29 12:45:00,1.6864,1.6864,1.68535,1.6854,627000000.0
2009-10-29 12:50:00,1.6854,1.68585,1.685,1.68575,968200000.0
2009-10-29 12:55:00,1.68575,1.6863,1.6853,1.6861,793400000.0
2009-10-29 13:00:00,1.6862,1.6877,1.6861,1.6868,1451700000.0
2009-10-29 13:05:00,1.6869,1.68765,1.6865,1.68665,698500000.0
2009-10-29 13:10:00,1.68665,1.68705,1.686,1.68635,1041300000.0
2009-10-29 13:15:00,1.68635,1.68705,1.68605,1.6867,1400000000.0
2009-10-29 13:20:00,1.6867,1.68735,1.68645,1.68665,622300000.0
2009-10-29 13:25:00,1.68665,1.68665,1.6859,1.686,611500000.0
2009-10-29 13:30:00,1.686,1.6872,1.68595,1.6871,563700000.0
2009-10-29 13:35:00,1.68715,1.68905,1.68685,1.68875,978200000.0
2009-10-29 13:40:00,1.6887,1.68975,1.68855,1.68975,823300000.0
2009-10-29 13:45:00,1.68975,1.68995,1.68915,1.6896,776500000.0
2009-10-29 13:50:00,1.6896,1.69005,1.689,1.68985,623400000.0
2009-10-29 13:55:00,1.68985,1.68995,1.68825,1.6883,756400000.0
2009-10-29 14:00:00,1.6883,1.6887,1.68815,1.6884,500700000.0
2009-10-29 14:05:00,1.6884,1.68875,1.68785,1.6881,585300000.0
2009-10-29 14:10:00,1.68815,1.68835,1.688,1.68815,627900000.0
2009-10-29 14:15:00,1.68815,1.68855,1.68765,1.6885,441600000.0
2009-10-29 14:20:00,1.6885,1.68865,1.688,1.68835,872600000.0
2009-10-29 14:25:00,1.6884,1.68855,1.68705,1.68757,990100000.0
2009-10-29 14:30:00,1.68755,1.69025,1.6866,1.68995,1699200000.0
2009-10-29 14:35:00,1.69,1.6902,1.6884,1.68855,1596300000.0
2009-10-29 14:40:00,1.6886,1.6895,1.6878,1.6882,1476100000.0
2009-10-29 14:45:00,1.68815,1.6884,1.6846,1.6851,1423200000.0
2009-10-29 14:50:00,1.6851,1.68555,1.68195,1.6829,1384900000.0
2009-10-29 14:55:00,1.6829,1.68295,1.68145,1.68175,1343600000.0
2009-10-29 15:00:00,1.68175,1.68215,1.68115,1.682,1197300000.0
2009-10-29 15:05:00,1.68205,1.6835,1.68145,1.68315,1273700000.0
2009-10-29 15:10:00,1.6832,1.6834,1.6822,1.6834,1352900000.0
2009-10-29 15:15:00,1.6834,1.68375,1.68305,1.68345,1538000000.0
2009-10-29 15:20:00,1.68345,1.6836,1.6825,1.6825,943300000.0
2009-10-29 15:25:00,1.68245,1.6849,1.6824,1.6849,896400000.0
2009-10-29 15:30:00,1.6848,1.68505,1.68355,1.68455,1049300000.0
2009-10-29 15:35:00,1.68455,1.6922,1.68455,1.6894,1284000000.0
2009-10-29 15:40:00,1.6893,1.6917,1.68915,1.69035,1069800000.0
2009-10-29 15:45:00,1.6904,1.69065,1.68955,1.6905,898800000.0
2009-10-29 15:50:00,1.6905,1.69325,1.6903,1.69315,1095100000.0
2009-10-29 15:55:00,1.6931,1.69325,1.69265,1.6931,927000000.0
2009-10-29 16:00:00,1.6931,1.6943,1.6929,1.693,1102700000.0
2009-10-29 16:05:00,1.69305,1.6946,1.6929,1.6934,1273300000.0
2009-10-29 16:10:00,1.6934,1.6943,1.6932,1.6937,867400000.0
2009-10-29 16:15:00,1.6937,1.69505,1.6933,1.6939,917100000.0
2009-10-29 16:20:00,1.6938,1.69465,1.69355,1.6943,900900000.0
2009-10-29 16:25:00,1.69435,1.6952,1.69405,1.6948,919100000.0
2009-10-29 16:30:00,1.6948,1.695,1.6938,1.694,1030000000.0
2009-10-29 16:35:00,1.694,1.694,1.69285,1.6931,1042800000.0
2009-10-29 16:40:00,1.6931,1.69315,1.6925,1.69295,907400000.0
2009-10-29 16:45:00,1.693,1.6934,1.6921,1.69215,636400000.0
2009-10-29 16:50:00,1.69215,1.69265,1.6918,1.6926,695500000.0
2009-10-29 16:55:00,1.6927,1.6934,1.6922,1.6928,1027100000.0
2009-10-29 17:00:00,1.6928,1.69325,1.69225,1.6924,984400000.0
2009-10-29 17:05:00,1.6924,1.6929,1.69125,1.69125,1082800000.0
2009-10-29 17:10:00,1.6913,1.6915,1.6906,1.6906,951100000.0
2009-10-29 17:15:00,1.6906,1.69125,1.6885,1.6894,868100000.0
2009-10-29 17:20:00,1.6894,1.6896,1.68845,1.6887,850700000.0
2009-10-29 17:25:00,1.68875,1.6892,1.6878,1.688,1025900000.0
2009-10-29 17:30:00,1.688,1.6888,1.687,1.6871,1079900000.0
2009-10-29 17:35:00,1.6871,1.6871,1.6858,1.6868,979800000.0
2009-10-29 17:40:00,1.68685,1.6873,1.68655,1.6866,808000000.0
2009-10-29 17:45:00,1.68655,1.688,1.6864,1.6872,999000000.0
2009-10-29 17:50:00,1.68715,1.68735,1.6865,1.6867,890900000.0
2009-10-29 17:55:00,1.68675,1.6884,1.68675,1.68785,1090300000.0
2009-10-29 18:00:00,1.6878,1.68805,1.6869,1.6878,1229800000.0
2009-10-29 18:05:00,1.68785,1.6885,1.68755,1.688,1148200000.0
2009-10-29 18:10:00,1.688,1.68835,1.6876,1.68795,906000000.0
2009-10-29 18:15:00,1.68795,1.6881,1.68755,1.6879,911100000.0
2009-10-29 18:20:00,1.6879,1.68815,1.6877,1.688,791000000.0
2009-10-29 18:25:00,1.688,1.68815,1.68765,1.68785,788300000.0
2009-10-29 18:30:00,1.68785,1.68785,1.68655,1.68695,997300000.0
2009-10-29 18:35:00,1.687,1.6872,1.6864,1.68705,812300000.0
2009-10-29 18:40:00,1.68705,1.6871,1.6865,1.6868,825900000.0
2009-10-29 18:45:00,1.68695,1.6871,1.686,1.6861,871800000.0
2009-10-29 18:50:00,1.6861,1.68625,1.6847,1.68475,1141300000.0
2009-10-29 18:55:00,1.68475,1.68485,1.68345,1.6837,1149800000.0
2009-10-29 19:00:00,1.68375,1.6838,1.6832,1.68355,1240500000.0
2009-10-29 19:05:00,1.68355,1.68425,1.6834,1.68395,1881700000.0
2009-10-29 19:10:00,1.68395,1.6846,1.6839,1.684,861700000.0
2009-10-29 19:15:00,1.68395,1.68455,1.68365,1.68385,848500000.0
2009-10-29 19:20:00,1.68385,1.68505,1.68385,1.6847,922500000.0
2009-10-29 19:25:00,1.68465,1.685,1.6844,1.6848,508800000.0
2009-10-29 19:30:00,1.6848,1.68495,1.68435,1.6848,549600000.0
2009-10-29 19:35:00,1.6848,1.68495,1.6846,1.68475,474900000.0
2009-10-29 19:40:00,1.68475,1.6857,1.68455,1.6854,980600000.0
2009-10-29 19:45:00,1.6854,1.6859,1.68525,1.6855,805500000.0
2009-10-29 19:50:00,1.68555,1.6859,1.68515,1.6853,595600000.0
2009-10-29 19:55:00,1.6853,1.6864,1.6853,1.6858,1113300000.0
2009-10-29 20:00:00,1.68575,1.68575,1.6844,1.68445,782500000.0
2009-10-29 20:05:00,1.68445,1.6846,1.68395,1.68425,744600000.0
2009-10-29 20:10:00,1.6842,1.68545,1.68415,1.68535,587400000.0
2009-10-29 20:15:00,1.68545,1.68545,1.6846,1.68485,781800000.0
2009-10-29 20:20:00,1.6848,1.68485,1.68375,1.68375,654400000.0
2009-10-29 20:25:00,1.68375,1.68435,1.68355,1.684,580800000.0
2009-10-29 20:30:00,1.684,1.6842,1.68375,1.68385,402600000.0
2009-10-29 20:35:00,1.68385,1.68445,1.6838,1.6842,705400000.0
2009-10-29 20:40:00,1.6842,1.685,1.6839,1.68475,1014900000.0
2009-10-29 20:45:00,1.68475,1.68485,1.6839,1.684,551700000.0
2009-10-29 20:50:00,1.684,1.68445,1.6837,1.68415,495000000.0
2009-10-29 20:55:00,1.68415,1.68465,1.6836,1.68415,1087900000.0
2009-10-29 21:00:00,1.68415,1.68435,1.684,1.68415,733400000.0
2009-10-29 21:05:00,1.6842,1.6847,1.68405,1.6846,792600000.0
2009-10-29 21:10:00,1.6846,1.68475,1.68435,1.6845,366300000.0
2009-10-29 21:15:00,1.6845,1.6849,1.68385,1.6839,627600000.0
2009-10-29 21:20:00,1.68385,1.6843,1.68365,1.6843,520700000.0
2009-10-29 21:25:00,1.68425,1.68445,1.68395,1.6842,517300000.0
2009-10-29 21:30:00,1.6842,1.6845,1.6839,1.68415,366500000.0
2009-10-29 21:35:00,1.68415,1.68445,1.68375,1.6838,305800000.0
2009-10-29 21:40:00,1.6838,1.6838,1.6834,1.6835,348900000.0
2009-10-29 21:45:00,1.68345,1.68375,1.6834,1.6837,422100000.0
2009-10-29 21:50:00,1.6837,1.684,1.6835,1.6838,333400000.0
2009-10-29 21:55:00,1.68375,1.68475,1.68375,1.68405,605300000.0
2009-10-29 22:00:00,1.68405,1.68485,1.684,1.6848,598500000.0
2009-10-29 22:05:00,1.6848,1.68535,1.68475,1.68515,311700000.0
2009-10-29 22:10:00,1.68515,1.68525,1.6849,1.685,166100000.0
2009-10-29 22:15:00,1.685,1.685,1.68445,1.68445,219700000.0
2009-10-29 22:20:00,1.6845,1.68505,1.68445,1.68475,281200000.0
2009-10-29 22:25:00,1.6848,1.685,1.68465,1.6848,227200000.0
2009-10-29 22:30:00,1.68485,1.68505,1.6846,1.6848,163400000.0
2009-10-29 22:35:00,1.6848,1.6852,1.68475,1.68515,182500000.0
2009-10-29 22:40:00,1.6852,1.6852,1.68455,1.6847,244900000.0
2009-10-29 22:45:00,1.68465,1.6848,1.6844,1.68445,255800000.0
2009-10-29 22:50:00,1.68445,1.685,1.6844,1.6847,246900000.0
2009-10-29 22:55:00,1.6847,1.68605,1.6847,1.6859,519000000.0
2009-10-29 23:00:00,1.6859,1.6859,1.6846,1.6853,198500000.0
2009-10-29 23:05:00,1.6854,1.6854,1.685,1.68505,89600000.0
2009-10-29 23:10:00,1.68505,1.6857,1.68505,1.6856,99300000.0
2009-10-29 23:15:00,1.6856,1.686,1.68555,1.686,124400000.0
2009-10-29 23:20:00,1.68595,1.68615,1.6847,1.68485,149600000.0
2009-10-29 23:25:00,1.68485,1.686,1.68465,1.68575,50600000.0
2009-10-29 23:30:00,1.68585,1.6867,1.68575,1.6864,136600000.0
2009-10-29 23:35:00,1.6864,1.68645,1.68595,1.6862,91100000.0
2009-10-29 23:40:00,1.6862,1.6865,1.6862,1.68645,43800000.0
2009-10-29 23:45:00,1.68645,1.68665,1.6864,1.6864,69000000.0
2009-10-29 23:50:00,1.6864,1.6866,1.6863,1.6864,146000000.0
2009-10-29 23:55:00,1.6864,1.6866,1.6864,1.6865,137800000.0
2009-10-30 00:00:00,1.68655,1.68655,1.68585,1.68615,135700000.0
2009-10-30 00:05:00,1.68615,1.68645,1.686,1.6862,69600000.0
2009-10-30 00:10:00,1.68605,1.6862,1.68595,1.68615,62000000.0
2009-10-30 00:15:00,1.6861,1.68625,1.6859,1.68605,71000000.0
2009-10-30 00:20:00,1.68605,1.68625,1.68595,1.6861,45000000.0
2009-10-30 00:25:00,1.6861,1.68635,1.6858,1.6859,95000000.0
2009-10-30 00:30:00,1.68585,1.68595,1.68575,1.6859,172100000.0
2009-10-30 00:35:00,1.6859,1.68615,1.68585,1.6859,148900000.0
2009-10-30 00:40:00,1.6859,1.6859,1.68545,1.68545,117300000.0
2009-10-30 00:45:00,1.68545,1.6857,1.68515,1.6857,195900000.0
2009-10-30 00:50:00,1.6857,1.68605,1.68565,1.686,173300000.0
2009-10-30 00:55:00,1.686,1.6864,1.686,1.6862,199700000.0
2009-10-30 01:00:00,1.68615,1.6866,1.68615,1.6863,166000000.0
2009-10-30 01:05:00,1.68635,1.68635,1.68595,1.686,129900000.0
2009-10-30 01:10:00,1.686,1.68605,1.6859,1.68595,15800000.0
2009-10-30 01:15:00,1.68595,1.68605,1.68545,1.68575,117700000.0
2009-10-30 01:20:00,1.6856,1.68595,1.6856,1.68595,56700000.0
2009-10-30 01:25:00,1.68605,1.6862,1.68605,1.6861,49100000.0
2009-10-30 01:30:00,1.6861,1.6867,1.68605,1.6867,270000000.0
2009-10-30 01:35:00,1.6867,1.68685,1.68655,1.68675,104800000.0
2009-10-30 01:40:00,1.6867,1.68715,1.6863,1.68705,390900000.0
2009-10-30 01:45:00,1.6871,1.6872,1.6866,1.6867,317100000.0
2009-10-30 01:50:00,1.68665,1.68685,1.68605,1.68615,402500000.0
2009-10-30 01:55:00,1.68615,1.6864,1.68615,1.6864,202600000.0
2009-10-30 02:00:00,1.68625,1.6864,1.6856,1.68595,429000000.0
2009-10-30 02:05:00,1.68595,1.6862,1.68545,1.6856,540200000.0
2009-10-30 02:10:00,1.6856,1.68645,1.6855,1.68595,414100000.0
2009-10-30 02:15:00,1.68595,1.68625,1.68565,1.6859,505100000.0
2009-10-30 02:20:00,1.6859,1.68595,1.68565,1.68585,306300000.0
2009-10-30 02:25:00,1.6858,1.6861,1.68545,1.68605,502300000.0
2009-10-30 02:30:00,1.68595,1.68635,1.68525,1.6855,571200000.0
2009-10-30 02:35:00,1.68555,1.68595,1.68525,1.6859,626600000.0
2009-10-30 02:40:00,1.686,1.68605,1.68545,1.68545,429500000.0
2009-10-30 02:45:00,1.6854,1.68555,1.68495,1.6853,421200000.0
2009-10-30 02:50:00,1.68525,1.6864,1.68515,1.68635,506000000.0
2009-10-30 02:55:00,1.6865,1.6865,1.6855,1.6862,555600000.0
2009-10-30 03:00:00,1.6862,1.68675,1.68565,1.6865,580100000.0
2009-10-30 03:05:00,1.6865,1.6865,1.6859,1.68605,509800000.0
2009-10-30 03:10:00,1.6861,1.6871,1.68585,1.68695,551000000.0
2009-10-30 03:15:00,1.68695,1.68725,1.6858,1.6861,396200000.0
2009-10-30 03:20:00,1.6861,1.6864,1.6857,1.6857,414800000.0
2009-10-30 03:25:00,1.6857,1.68595,1.6855,1.6858,479900000.0
2009-10-30 03:30:00,1.6858,1.68635,1.68575,1.68625,565300000.0
2009-10-30 03:35:00,1.68625,1.6867,1.68615,1.68665,515100000.0
2009-10-30 03:40:00,1.6867,1.68685,1.68635,1.68675,337700000.0
2009-10-30 03:45:00,1.68675,1.68735,1.6866,1.6869,453200000.0
2009-10-30 03:50:00,1.68685,1.6872,1.6865,1.6866,430800000.0
2009-10-30 03:55:00,1.68665,1.6874,1.68645,1.6874,333300000.0
2009-10-30 04:00:00,1.68735,1.68745,1.68645,1.68655,371000000.0
2009-10-30 04:05:00,1.6865,1.6867,1.68625,1.6865,212500000.0
2009-10-30 04:10:00,1.68645,1.68645,1.68595,1.68625,298400000.0
2009-10-30 04:15:00,1.6863,1.6865,1.6862,1.68635,236700000.0
2009-10-30 04:20:00,1.68625,1.68635,1.6857,1.6859,242700000.0
2009-10-30 04:25:00,1.6859,1.6864,1.68585,1.68595,316800000.0
2009-10-30 04:30:00,1.6859,1.68635,1.6859,1.6861,274500000.0
2009-10-30 04:35:00,1.68605,1.68635,1.686,1.68625,134800000.0
2009-10-30 04:40:00,1.68625,1.68645,1.68595,1.68625,150300000.0
2009-10-30 04:45:00,1.6862,1.6866,1.6858,1.6858,204300000.0
2009-10-30 04:50:00,1.6859,1.68605,1.68565,1.6859,255800000.0
2009-10-30 04:55:00,1.6859,1.6861,1.68545,1.68585,232800000.0
2009-10-30 05:00:00,1.68585,1.686,1.68565,1.6859,139900000.0
2009-10-30 05:05:00,1.6859,1.6861,1.68585,1.686,162500000.0
2009-10-30 05:10:00,1.6859,1.6866,1.6859,1.6864,286300000.0
2009-10-30 05:15:00,1.68635,1.68665,1.68585,1.68585,267900000.0
2009-10-30 05:20:00,1.68585,1.68635,1.6857,1.6862,372300000.0
2009-10-30 05:25:00,1.6862,1.68635,1.6857,1.68585,419000000.0
2009-10-30 05:30:00,1.68585,1.6862,1.68575,1.68585,340300000.0
2009-10-30 05:35:00,1.68585,1.68625,1.68555,1.6856,479700000.0
2009-10-30 05:40:00,1.68565,1.68625,1.6855,1.6862,594800000.0
2009-10-30 05:45:00,1.68615,1.68645,1.686,1.68625,383600000.0
2009-10-30 05:50:00,1.6863,1.6863,1.68585,1.6861,590100000.0
2009-10-30 05:55:00,1.6861,1.6865,1.68605,1.68635,426100000.0
2009-10-30 06:00:00,1.68635,1.68655,1.68625,1.6864,618200000.0
2009-10-30 06:05:00,1.6864,1.6866,1.6861,1.6862,390500000.0
2009-10-30 06:10:00,1.6862,1.6863,1.686,1.6862,319600000.0
2009-10-30 06:15:00,1.68625,1.6863,1.686,1.6861,102700000.0
2009-10-30 06:20:00,1.68605,1.68615,1.68575,1.68595,163300000.0
2009-10-30 06:25:00,1.68595,1.68595,1.6847,1.68475,382600000.0
2009-10-30 06:30:00,1.68475,1.68535,1.68445,1.68515,491800000.0
2009-10-30 06:35:00,1.6851,1.68515,1.6844,1.6845,396400000.0
2009-10-30 06:40:00,1.6845,1.6849,1.68445,1.6845,254500000.0
2009-10-30 06:45:00,1.68455,1.68485,1.6844,1.6846,239400000.0
2009-10-30 06:50:00,1.6846,1.6848,1.68435,1.6845,164900000.0
2009-10-30 06:55:00,1.68455,1.6846,1.6842,1.68445,255500000.0
2009-10-30 07:00:00,1.68445,1.6847,1.68435,1.6846,402800000.0
2009-10-30 07:05:00,1.68455,1.6848,1.6844,1.68465,277600000.0
2009-10-30 07:10:00,1.68465,1.68505,1.68465,1.6849,544700000.0
2009-10-30 07:15:00,1.6849,1.6852,1.68485,1.68495,419500000.0
2009-10-30 07:20:00,1.68495,1.6852,1.68475,1.6848,382700000.0
2009-10-30 07:25:00,1.68475,1.6849,1.6845,1.6849,245100000.0
2009-10-30 07:30:00,1.6849,1.685,1.6846,1.6849,313600000.0
2009-10-30 07:35:00,1.6849,1.68495,1.68405,1.6842,382400000.0
2009-10-30 07:40:00,1.68425,1.6845,1.684,1.6841,316000000.0
2009-10-30 07:45:00,1.6841,1.6842,1.6835,1.68365,488300000.0
2009-10-30 07:50:00,1.6837,1.6844,1.68365,1.68405,390200000.0
2009-10-30 07:55:00,1.684,1.6846,1.684,1.68425,259200000.0
2009-10-30 08:00:00,1.68425,1.685,1.68415,1.6847,516800000.0
2009-10-30 08:05:00,1.6847,1.68525,1.6845,1.6845,284300000.0
2009-10-30 08:10:00,1.6845,1.6845,1.68375,1.6841,250500000.0
2009-10-30 08:15:00,1.68415,1.68455,1.68395,1.684,258900000.0
2009-10-30 08:20:00,1.68395,1.6845,1.68395,1.6845,267800000.0
2009-10-30 08:25:00,1.68445,1.6852,1.6844,1.68455,300300000.0
2009-10-30 08:30:00,1.6845,1.68475,1.6844,1.68455,147500000.0
2009-10-30 08:35:00,1.68455,1.6846,1.6835,1.68365,358800000.0
2009-10-30 08:40:00,1.68365,1.68415,1.68355,1.68405,439500000.0
2009-10-30 08:45:00,1.68405,1.68445,1.68365,1.68365,518400000.0
2009-10-30 08:50:00,1.68365,1.68365,1.68315,1.68345,337300000.0
2009-10-30 08:55:00,1.68345,1.68375,1.68245,1.68265,269000000.0
2009-10-30 09:00:00,1.6826,1.68425,1.6826,1.6842,865000000.0
2009-10-30 09:05:00,1.6842,1.68455,1.68375,1.6839,711700000.0
2009-10-30 09:10:00,1.6839,1.6863,1.68385,1.68595,805800000.0
2009-10-30 09:15:00,1.68595,1.68625,1.68525,1.6853,917600000.0
2009-10-30 09:20:00,1.68535,1.6862,1.6849,1.68585,710600000.0
2009-10-30 09:25:00,1.686,1.68735,1.6858,1.6873,940200000.0
2009-10-30 09:30:00,1.6873,1.68755,1.6869,1.68755,992600000.0
2009-10-30 09:35:00,1.6875,1.6877,1.68645,1.68685,836400000.0
2009-10-30 09:40:00,1.6868,1.68685,1.68555,1.6858,669600000.0
2009-10-30 09:45:00,1.68585,1.68585,1.6848,1.6853,971800000.0
2009-10-30 09:50:00,1.6853,1.68565,1.68445,1.6853,1181200000.0
2009-10-30 09:55:00,1.6853,1.6857,1.68505,1.6854,1214100000.0
2009-10-30 10:00:00,1.68535,1.6859,1.68485,1.68545,993000000.0
2009-10-30 10:05:00,1.68545,1.68565,1.68435,1.68495,1345400000.0
2009-10-30 10:10:00,1.68495,1.68615,1.68465,1.68575,1111100000.0
2009-10-30 10:15:00,1.68575,1.686,1.6847,1.6851,1128200000.0
2009-10-30 10:20:00,1.68515,1.6855,1.6844,1.6847,1537500000.0
2009-10-30 10:25:00,1.6847,1.6855,1.68445,1.6848,1657600000.0
2009-10-30 10:30:00,1.68475,1.6859,1.68445,1.6858,1421000000.0
2009-10-30 10:35:00,1.68575,1.6872,1.68575,1.6868,1277300000.0
2009-10-30 10:40:00,1.6868,1.6868,1.68575,1.68615,645900000.0
2009-10-30 10:45:00,1.68615,1.6869,1.68615,1.68615,1137700000.0
2009-10-30 10:50:00,1.68615,1.68635,1.68535,1.68535,1107700000.0
2009-10-30 10:55:00,1.6854,1.6855,1.6847,1.68505,1188400000.0
2009-10-30 11:00:00,1.68515,1.68595,1.68505,1.68565,1000800000.0
2009-10-30 11:05:00,1.68565,1.6872,1.68565,1.68685,1163400000.0
2009-10-30 11:10:00,1.6868,1.68735,1.6866,1.6867,1230600000.0
2009-10-30 11:15:00,1.6867,1.6869,1.6859,1.68675,1338800000.0
2009-10-30 11:20:00,1.6868,1.6869,1.68565,1.68565,1514200000.0
2009-10-30 11:25:00,1.68565,1.6859,1.6851,1.68555,1180100001.0
2009-10-30 11:30:00,1.6855,1.686,1.68535,1.6858,1050600000.0
2009-10-30 11:35:00,1.6858,1.68605,1.6846,1.6849,672400000.0
2009-10-30 11:40:00,1.6849,1.6849,1.6835,1.68385,694700000.0
2009-10-30 11:45:00,1.68385,1.68385,1.68245,1.68315,877800000.0
2009-10-30 11:50:00,1.68315,1.684,1.68315,1.6833,1161600000.0
2009-10-30 11:55:00,1.6833,1.68395,1.68105,1.6814,1527000000.0
2009-10-30 12:00:00,1.6813,1.6821,1.67975,1.68095,1361900000.0
2009-10-30 12:05:00,1.68095,1.6824,1.68095,1.68185,1269800000.0
2009-10-30 12:10:00,1.68185,1.68295,1.6807,1.6808,1010800000.0
2009-10-30 12:15:00,1.68085,1.681,1.6793,1.68055,1098000000.0
2009-10-30 12:20:00,1.68055,1.68055,1.67935,1.6802,1295500000.0
2009-10-30 12:25:00,1.6802,1.6831,1.6801,1.682,975600000.0
2009-10-30 12:30:00,1.682,1.6831,1.6807,1.6812,1475700000.0
2009-10-30 12:35:00,1.6812,1.6819,1.6798,1.68015,945700000.0
2009-10-30 12:40:00,1.6801,1.68045,1.67985,1.68035,580200000.0
2009-10-30 12:45:00,1.68035,1.68075,1.6803,1.6807,843000000.0
2009-10-30 12:50:00,1.68065,1.6811,1.67965,1.68055,1295900000.0
2009-10-30 12:55:00,1.68055,1.68085,1.6803,1.68085,861600000.0
2009-10-30 13:00:00,1.68085,1.6819,1.6806,1.68165,877300000.0
2009-10-30 13:05:00,1.6818,1.68255,1.68175,1.68245,1157000000.0
2009-10-30 13:10:00,1.68245,1.68265,1.68205,1.68225,1100500000.0
2009-10-30 13:15:00,1.6823,1.68365,1.68165,1.68365,1163900000.0
2009-10-30 13:20:00,1.6836,1.6841,1.6832,1.6839,1395200000.0
2009-10-30 13:25:00,1.6839,1.6896,1.68375,1.6896,1743600000.0
2009-10-30 13:30:00,1.68975,1.69355,1.6896,1.69055,1810900000.0
2009-10-30 13:35:00,1.6906,1.69165,1.68905,1.69145,1667600000.0
2009-10-30 13:40:00,1.69145,1.69145,1.68915,1.68955,1109300000.0
2009-10-30 13:45:00,1.68955,1.69115,1.6889,1.6906,905100000.0
2009-10-30 13:50:00,1.6906,1.692,1.69035,1.69105,1336600000.0
2009-10-30 13:55:00,1.6909,1.691,1.6892,1.6893,1158400000.0
2009-10-30 14:00:00,1.6893,1.69035,1.68915,1.6901,1210600000.0
2009-10-30 14:05:00,1.6901,1.69065,1.6894,1.68985,995500000.0
2009-10-30 14:10:00,1.68985,1.69045,1.6895,1.6903,760700000.0
2009-10-30 14:15:00,1.6903,1.69085,1.68985,1.6901,686500000.0
2009-10-30 14:20:00,1.6901,1.69035,1.68895,1.68905,778100000.0
2009-10-30 14:25:00,1.68905,1.6894,1.68825,1.68825,788300000.0
2009-10-30 14:30:00,1.68835,1.6897,1.6878,1.6894,1145400000.0
2009-10-30 14:35:00,1.68945,1.69005,1.6892,1.6894,948300000.0
2009-10-30 14:40:00,1.68935,1.6898,1.689,1.6894,979800000.0
2009-10-30 14:45:00,1.68945,1.68975,1.6882,1.6888,1099000000.0
2009-10-30 14:50:00,1.68875,1.69015,1.6887,1.69005,897400000.0
2009-10-30 14:55:00,1.68995,1.69175,1.68895,1.6917,977900000.0
2009-10-30 15:00:00,1.69165,1.6923,1.69125,1.6913,944700000.0
2009-10-30 15:05:00,1.69135,1.69355,1.6913,1.6929,905400000.0
2009-10-30 15:10:00,1.69295,1.69315,1.6917,1.6917,725900000.0
2009-10-30 15:15:00,1.6917,1.69205,1.69015,1.69015,704300000.0
2009-10-30 15:20:00,1.69015,1.69055,1.6899,1.69035,597300000.0
2009-10-30 15:25:00,1.69035,1.69045,1.68985,1.69,644800000.0
2009-10-30 15:30:00,1.68995,1.6901,1.6886,1.6888,865100000.0
2009-10-30 15:35:00,1.6888,1.6893,1.68865,1.68895,831500000.0
2009-10-30 15:40:00,1.68895,1.68945,1.68865,1.689,946200000.0
2009-10-30 15:45:00,1.689,1.6897,1.688,1.68935,1101500000.0
2009-10-30 15:50:00,1.6893,1.6897,1.6886,1.68895,1016700000.0
2009-10-30 15:55:00,1.6889,1.68915,1.6881,1.6885,978400000.0
2009-10-30 16:00:00,1.68855,1.6895,1.68855,1.6889,1246500000.0
2009-10-30 16:05:00,1.68885,1.6895,1.6884,1.6888,1074400000.0
2009-10-30 16:10:00,1.68875,1.68965,1.68875,1.68955,888900000.0
2009-10-30 16:15:00,1.6895,1.69025,1.6882,1.6897,1150600000.0
2009-10-30 16:20:00,1.6897,1.69215,1.6897,1.6904,1229100000.0
2009-10-30 16:25:00,1.6904,1.6929,1.6904,1.69275,1379000000.0
2009-10-30 16:30:00,1.69275,1.69295,1.69195,1.6926,966400000.0
2009-10-30 16:35:00,1.6926,1.69375,1.69255,1.6934,1222100000.0
2009-10-30 16:40:00,1.69345,1.69445,1.69295,1.69435,930600000.0
2009-10-30 16:45:00,1.6944,1.69445,1.69265,1.693,1032800000.0
2009-10-30 16:50:00,1.693,1.69435,1.69295,1.6933,1063900000.0
2009-10-30 16:55:00,1.6934,1.6935,1.69245,1.69255,1015000000.0
2009-10-30 17:00:00,1.69255,1.69325,1.69215,1.69295,1075500000.0
2009-10-30 17:05:00,1.69295,1.6938,1.6922,1.69235,1069100000.0
2009-10-30 17:10:00,1.69235,1.69255,1.69125,1.6916,1256400000.0
2009-10-30 17:15:00,1.69155,1.69405,1.6912,1.6938,980000000.0
2009-10-30 17:20:00,1.6938,1.6944,1.6937,1.694,1065300000.0
2009-10-30 17:25:00,1.69405,1.69405,1.6916,1.69225,972000000.0
2009-10-30 17:30:00,1.69235,1.693,1.69185,1.69215,1202300000.0
2009-10-30 17:35:00,1.69215,1.6924,1.6897,1.6904,1084800000.0
2009-10-30 17:40:00,1.6904,1.6912,1.69,1.6907,924500000.0
2009-10-30 17:45:00,1.6906,1.6906,1.6882,1.6882,927600000.0
2009-10-30 17:50:00,1.68805,1.68845,1.68595,1.6868,1090100000.0
2009-10-30 17:55:00,1.6868,1.68815,1.68615,1.68705,1175300000.0
2009-10-30 18:00:00,1.68705,1.6891,1.6869,1.68905,1214500000.0
2009-10-30 18:05:00,1.6891,1.68995,1.68755,1.6891,1198800000.0
2009-10-30 18:10:00,1.6891,1.6902,1.689,1.68925,1232500000.0
2009-10-30 18:15:00,1.6892,1.69005,1.68885,1.68915,1052700000.0
2009-10-30 18:20:00,1.6892,1.6899,1.6887,1.68915,755100000.0
2009-10-30 18:25:00,1.6892,1.6892,1.687,1.6884,889900000.0
2009-10-30 18:30:00,1.6886,1.68875,1.68735,1.68765,991500000.0
2009-10-30 18:35:00,1.68755,1.68765,1.68665,1.6868,1016900000.0
2009-10-30 18:40:00,1.6868,1.6874,1.68655,1.6869,1086900000.0
2009-10-30 18:45:00,1.6869,1.68805,1.6869,1.6877,941000000.0
2009-10-30 18:50:00,1.68775,1.68885,1.6871,1.68785,910200000.0
2009-10-30 18:55:00,1.6878,1.68785,1.6856,1.68595,955000000.0
2009-10-30 19:00:00,1.68595,1.68665,1.68565,1.68565,1172900000.0
2009-10-30 19:05:00,1.68565,1.6859,1.68465,1.68515,908500000.0
2009-10-30 19:10:00,1.6852,1.68545,1.6842,1.6844,868500000.0
2009-10-30 19:15:00,1.6844,1.6844,1.68335,1.6836,814400000.0
2009-10-30 19:20:00,1.6836,1.68535,1.6836,1.6852,894100000.0
2009-10-30 19:25:00,1.68515,1.6854,1.6845,1.68535,653900000.0
2009-10-30 19:30:00,1.68535,1.68625,1.68535,1.68555,847600000.0
2009-10-30 19:35:00,1.6856,1.686,1.6851,1.6855,710000000.0
2009-10-30 19:40:00,1.6855,1.6857,1.68475,1.6854,690200000.0
2009-10-30 19:45:00,1.6854,1.68565,1.685,1.6856,537600000.0
2009-10-30 19:50:00,1.6856,1.68565,1.6847,1.68485,523300000.0
2009-10-30 19:55:00,1.68485,1.68495,1.68365,1.68405,731200000.0
2009-10-30 20:00:00,1.68405,1.68445,1.68365,1.6837,648600000.0
2009-10-30 20:05:00,1.6837,1.6844,1.68335,1.68385,795800000.0
2009-10-30 20:10:00,1.6838,1.6845,1.6836,1.68435,695700000.0
2009-10-30 20:15:00,1.68435,1.68475,1.68385,1.68395,681200000.0
2009-10-30 20:20:00,1.68395,1.684,1.6835,1.6835,683000000.0
2009-10-30 20:25:00,1.68345,1.68405,1.6834,1.68395,704100000.0
2009-10-30 20:30:00,1.68395,1.68465,1.68385,1.68465,624600000.0
2009-10-30 20:35:00,1.68465,1.68515,1.68445,1.68465,1176600000.0
2009-10-30 20:40:00,1.68465,1.68505,1.6843,1.68505,561900000.0
2009-10-30 20:45:00,1.6851,1.6856,1.6846,1.6855,671900000.0
2009-10-30 20:50:00,1.6855,1.686,1.6853,1.6859,513500000.0
2009-10-30 20:55:00,1.68595,1.68635,1.6855,1.6857,858800000.0
2009-10-30 21:00:00,1.68575,1.686,1.68525,1.68585,662600000.0
2009-10-30 21:05:00,1.68585,1.6865,1.68575,1.68635,765100000.0
2009-10-30 21:10:00,1.68635,1.6864,1.68515,1.68595,707900000.0
2009-10-30 21:15:00,1.6859,1.6862,1.68555,1.68575,529800000.0
2009-10-30 21:20:00,1.68575,1.68585,1.685,1.685,478600000.0
2009-10-30 21:25:00,1.68505,1.68525,1.6844,1.6846,600100000.0
2009-10-30 21:30:00,1.6846,1.68495,1.6843,1.68455,523500000.0
2009-10-30 21:35:00,1.68455,1.68455,1.68415,1.6842,280000000.0
2009-10-30 21:40:00,1.6842,1.68425,1.6836,1.68365,460600000.0
2009-10-30 21:45:00,1.68365,1.6842,1.68365,1.68385,401900000.0
2009-10-30 21:50:00,1.6839,1.6846,1.68365,1.68435,616900000.0
2009-10-30 21:55:00,1.68435,1.6847,1.68385,1.6842,355200000.0
2009-10-30 22:00:00,1.6842,1.68445,1.6834,1.68445,442200000.0
2009-10-30 22:05:00,1.68445,1.6856,1.68415,1.68545,449000000.0
2009-10-30 22:10:00,1.68545,1.6858,1.68515,1.6854,405200000.0
2009-10-30 22:15:00,1.6854,1.6859,1.6853,1.68555,418500000.0
2009-10-30 22:20:00,1.6855,1.6858,1.6854,1.68565,227000000.0
2009-10-30 22:25:00,1.68565,1.6863,1.68545,1.6862,368000000.0
2009-10-30 22:30:00,1.6862,1.6862,1.6856,1.6857,456500000.0
2009-10-30 22:35:00,1.68575,1.6862,1.68525,1.68585,420400000.0
2009-10-30 22:40:00,1.68585,1.68725,1.6858,1.68665,671800000.0
2009-10-30 22:45:00,1.68665,1.6871,1.6866,1.6871,400400000.0
2009-10-30 22:50:00,1.68715,1.6879,1.68665,1.6873,446900000.0
2009-10-30 22:55:00,1.68735,1.68925,1.6871,1.68925,232600000.0
2009-11-02 00:00:00,1.68225,1.68285,1.6777,1.68205,145300000.0
2009-11-02 00:05:00,1.682,1.68205,1.67985,1.68015,292100000.0
2009-11-02 00:10:00,1.6801,1.6807,1.6796,1.68,148200000.0
2009-11-02 00:15:00,1.68005,1.68085,1.67995,1.68055,297900000.0
2009-11-02 00:20:00,1.68055,1.68055,1.67845,1.67875,202200000.0
2009-11-02 00:25:00,1.67875,1.68025,1.67865,1.67925,294800000.0
2009-11-02 00:30:00,1.67925,1.6798,1.67855,1.67925,409700000.0
2009-11-02 00:35:00,1.67925,1.6799,1.6791,1.67955,230000000.0
2009-11-02 00:40:00,1.67955,1.68015,1.67895,1.68005,232800000.0
2009-11-02 00:45:00,1.67995,1.68055,1.6791,1.6798,334600000.0
2009-11-02 00:50:00,1.67985,1.68115,1.6794,1.6797,452500000.0
2009-11-02 00:55:00,1.6797,1.68055,1.6783,1.6788,343000000.0
2009-11-02 01:00:00,1.67885,1.68085,1.6776,1.6804,488100000.0
2009-11-02 01:05:00,1.68045,1.6818,1.67995,1.68155,349200000.0
2009-11-02 01:10:00,1.68155,1.6837,1.67975,1.6829,398500000.0
2009-11-02 01:15:00,1.6829,1.6829,1.68135,1.68245,363200000.0
2009-11-02 01:20:00,1.68245,1.6834,1.68245,1.68325,194900000.0
2009-11-02 01:25:00,1.68325,1.6837,1.6827,1.6835,309000000.0
2009-11-02 01:30:00,1.6835,1.6842,1.68235,1.6824,357600000.0
2009-11-02 01:35:00,1.6824,1.6828,1.68215,1.68255,322400000.0
2009-11-02 01:40:00,1.6826,1.68435,1.68255,1.6842,360400000.0
2009-11-02 01:45:00,1.68425,1.6853,1.6841,1.68485,513300000.0
2009-11-02 01:50:00,1.68475,1.68555,1.68425,1.68435,395200000.0
2009-11-02 01:55:00,1.68435,1.68505,1.68415,1.68485,471700000.0
2009-11-02 02:00:00,1.68485,1.68505,1.6838,1.6849,498200000.0
2009-11-02 02:05:00,1.6849,1.6853,1.6843,1.6844,602300000.0
2009-11-02 02:10:00,1.6844,1.6853,1.6843,1.6848,653600000.0
2009-11-02 02:15:00,1.6848,1.68525,1.68395,1.6851,497000000.0
2009-11-02 02:20:00,1.6851,1.68545,1.68465,1.6848,560900000.0
2009-11-02 02:25:00,1.6849,1.6854,1.6846,1.68515,293200000.0
2009-11-02 02:30:00,1.68515,1.68535,1.68475,1.68485,516900000.0
2009-11-02 02:35:00,1.68485,1.6861,1.684,1.6851,515100000.0
2009-11-02 02:40:00,1.6851,1.6858,1.6847,1.68575,514900000.0
2009-11-02 02:45:00,1.68575,1.6858,1.68475,1.685,459700000.0
2009-11-02 02:50:00,1.685,1.68565,1.68455,1.68545,426000000.0
2009-11-02 02:55:00,1.68545,1.68585,1.68495,1.6853,479600000.0
2009-11-02 03:00:00,1.68525,1.68555,1.6844,1.68455,407500000.0
2009-11-02 03:05:00,1.68455,1.6848,1.6844,1.68465,387100000.0
2009-11-02 03:10:00,1.68465,1.685,1.68445,1.68485,290000000.0
2009-11-02 03:15:00,1.68485,1.685,1.68425,1.6843,364400000.0
2009-11-02 03:20:00,1.6843,1.68445,1.6835,1.68405,386500000.0
2009-11-02 03:25:00,1.68405,1.68425,1.68375,1.6839,367400000.0
2009-11-02 03:30:00,1.68395,1.684,1.68355,1.6838,355800000.0
2009-11-02 03:35:00,1.68375,1.6841,1.68355,1.68365,259000000.0
2009-11-02 03:40:00,1.6835,1.684,1.6833,1.6839,242700000.0
2009-11-02 03:45:00,1.68395,1.68455,1.68365,1.6844,218400000.0
2009-11-02 03:50:00,1.68435,1.68445,1.6835,1.68365,276600000.0
2009-11-02 03:55:00,1.6838,1.6838,1.68335,1.68345,259300000.0
2009-11-02 04:00:00,1.68355,1.6836,1.68285,1.68305,273300000.0
2009-11-02 04:05:00,1.683,1.68325,1.6829,1.68295,274600000.0
2009-11-02 04:10:00,1.68295,1.6833,1.6828,1.68285,199800000.0
2009-11-02 04:15:00,1.68285,1.6832,1.68195,1.683,281100000.0
2009-11-02 04:20:00,1.68305,1.6832,1.6829,1.6832,173800000.0
2009-11-02 04:25:00,1.6832,1.6837,1.68305,1.68315,444600000.0
2009-11-02 04:30:00,1.6831,1.6833,1.6827,1.683,370100000.0
2009-11-02 04:35:00,1.68305,1.6835,1.6822,1.68235,531900000.0
2009-11-02 04:40:00,1.6824,1.68275,1.68225,1.68265,422600000.0
2009-11-02 04:45:00,1.68255,1.6828,1.6823,1.68255,232900000.0
2009-11-02 04:50:00,1.68245,1.6825,1.68165,1.6817,269600000.0
2009-11-02 04:55:00,1.68185,1.68235,1.68185,1.68215,152400000.0
2009-11-02 05:00:00,1.68215,1.6822,1.6819,1.6819,142200000.0
2009-11-02 05:05:00,1.6819,1.6824,1.68185,1.6824,140100000.0
2009-11-02 05:10:00,1.68245,1.6831,1.68235,1.68265,210600000.0
2009-11-02 05:15:00,1.68265,1.6828,1.6822,1.68225,307000000.0
2009-11-02 05:20:00,1.68225,1.68255,1.6821,1.68245,287200000.0
2009-11-02 05:25:00,1.6824,1.68275,1.6822,1.6827,199400000.0
2009-11-02 05:30:00,1.6827,1.68305,1.68215,1.6824,506300000.0
2009-11-02 05:35:00,1.6824,1.6827,1.68235,1.68255,234800000.0
2009-11-02 05:40:00,1.6827,1.6845,1.68235,1.6841,344700000.0
2009-11-02 05:45:00,1.68415,1.68425,1.6835,1.68385,249300000.0
2009-11-02 05:50:00,1.68375,1.684,1.6832,1.68375,307000000.0
2009-11-02 05:55:00,1.68385,1.6839,1.68335,1.6836,275200000.0
2009-11-02 06:00:00,1.6836,1.68425,1.6834,1.68345,386600000.0
2009-11-02 06:05:00,1.6834,1.68345,1.68255,1.6828,235200000.0
2009-11-02 06:10:00,1.68285,1.6837,1.68275,1.68315,393700000.0
2009-11-02 06:15:00,1.68315,1.68335,1.68255,1.68265,285300000.0
2009-11-02 06:20:00,1.68265,1.6828,1.6826,1.6827,102600000.0
2009-11-02 06:25:00,1.6827,1.68305,1.68245,1.68255,209000000.0
2009-11-02 06:30:00,1.68255,1.68285,1.6824,1.68255,85700000.0
2009-11-02 06:35:00,1.6826,1.6829,1.6821,1.6821,221000000.0
2009-11-02 06:40:00,1.68215,1.68255,1.6821,1.68215,284000000.0
2009-11-02 06:45:00,1.68215,1.6824,1.68205,1.6823,344800000.0
2009-11-02 06:50:00,1.6823,1.6825,1.68205,1.68225,258200000.0
2009-11-02 06:55:00,1.6817,1.68205,1.6815,1.6817,386300000.0
2009-11-02 07:00:00,1.6817,1.683,1.6817,1.6825,303200000.0
2009-11-02 07:05:00,1.68255,1.68285,1.68215,1.68235,326700000.0
2009-11-02 07:10:00,1.6823,1.683,1.68215,1.6828,333300000.0
2009-11-02 07:15:00,1.6829,1.68305,1.68275,1.6829,382800000.0
2009-11-02 07:20:00,1.6829,1.6829,1.68215,1.6822,379400000.0
2009-11-02 07:25:00,1.6822,1.6825,1.6822,1.68245,287600000.0
2009-11-02 07:30:00,1.68245,1.6831,1.68235,1.6829,314100000.0
2009-11-02 07:35:00,1.6829,1.6832,1.6828,1.68295,323000000.0
2009-11-02 07:40:00,1.68295,1.6831,1.68285,1.6829,211200000.0
2009-11-02 07:45:00,1.68285,1.68305,1.68175,1.68215,469600000.0
2009-11-02 07:50:00,1.68215,1.68235,1.6818,1.68205,522200000.0
2009-11-02 07:55:00,1.68205,1.68295,1.6815,1.68295,449200000.0
2009-11-02 08:00:00,1.6829,1.6835,1.6828,1.6834,254900000.0
2009-11-02 08:05:00,1.68335,1.6839,1.683,1.68315,370300000.0
2009-11-02 08:10:00,1.68315,1.68315,1.6821,1.6823,304700000.0
2009-11-02 08:15:00,1.6823,1.6832,1.682,1.68275,407100000.0
2009-11-02 08:20:00,1.6828,1.6829,1.6825,1.6826,224600000.0
2009-11-02 08:25:00,1.6826,1.68295,1.6819,1.68235,388400000.0
2009-11-02 08:30:00,1.6824,1.6824,1.6819,1.6821,154800000.0
2009-11-02 08:35:00,1.68205,1.6824,1.6819,1.6824,339000000.0
2009-11-02 08:40:00,1.68245,1.6829,1.68235,1.6828,303700000.0
2009-11-02 08:45:00,1.6827,1.6831,1.68265,1.68275,214800000.0
2009-11-02 08:50:00,1.6827,1.6835,1.6826,1.6835,446700000.0
2009-11-02 08:55:00,1.6835,1.68445,1.6835,1.68425,465400000.0
2009-11-02 09:00:00,1.6843,1.6844,1.68135,1.6816,805800000.0
2009-11-02 09:05:00,1.68165,1.6831,1.68165,1.68305,850700000.0
2009-11-02 09:10:00,1.68305,1.6831,1.67955,1.6802,967400000.0
2009-11-02 09:15:00,1.6802,1.682,1.6802,1.68165,881400000.0
2009-11-02 09:20:00,1.68175,1.68305,1.6815,1.6826,723600000.0
2009-11-02 09:25:00,1.6826,1.6826,1.6817,1.68205,1016100000.0
2009-11-02 09:30:00,1.68205,1.68275,1.68155,1.68265,1253900000.0
2009-11-02 09:35:00,1.68265,1.6829,1.6823,1.68235,859500000.0
2009-11-02 09:40:00,1.6823,1.6826,1.6804,1.6809,817800000.0
2009-11-02 09:45:00,1.6809,1.6822,1.6809,1.6818,778700000.0
2009-11-02 09:50:00,1.68175,1.6819,1.6811,1.6814,1069000000.0
2009-11-02 09:55:00,1.6814,1.68215,1.68125,1.6813,1085200000.0
2009-11-02 10:00:00,1.68125,1.68145,1.6802,1.6802,772500000.0
2009-11-02 10:05:00,1.68015,1.68055,1.67475,1.67475,1145700000.0
2009-11-02 10:10:00,1.67475,1.6755,1.6733,1.67395,1262900000.0
2009-11-02 10:15:00,1.67395,1.6746,1.6734,1.6744,1240700000.0
2009-11-02 10:20:00,1.6744,1.6762,1.67415,1.6747,938100000.0
2009-11-02 10:25:00,1.6747,1.67525,1.6737,1.6743,1147400000.0
2009-11-02 10:30:00,1.6743,1.6745,1.6728,1.67375,965300000.0
2009-11-02 10:35:00,1.6738,1.674,1.6728,1.67375,788900000.0
2009-11-02 10:40:00,1.67375,1.67445,1.6729,1.67295,876300000.0
2009-11-02 10:45:00,1.673,1.6739,1.67275,1.67355,935500000.0
2009-11-02 10:50:00,1.6735,1.6741,1.67315,1.67405,1038700000.0
2009-11-02 10:55:00,1.6741,1.67445,1.6731,1.6733,913800000.0
2009-11-02 11:00:00,1.67335,1.67415,1.6721,1.6721,1071000000.0
2009-11-02 11:05:00,1.6722,1.67265,1.6719,1.6721,832200000.0
2009-11-02 11:10:00,1.6721,1.67275,1.67165,1.67195,816300000.0
2009-11-02 11:15:00,1.67195,1.6723,1.67135,1.67165,1218500000.0
2009-11-02 11:20:00,1.67165,1.67245,1.67125,1.6715,568300000.0
2009-11-02 11:25:00,1.6715,1.6761,1.6709,1.67505,709200000.0
2009-11-02 11:30:00,1.6751,1.6752,1.67295,1.67465,1049100000.0
2009-11-02 11:35:00,1.67465,1.6753,1.6738,1.674,1370600000.0
2009-11-02 11:40:00,1.674,1.67645,1.67385,1.6749,1494500000.0
2009-11-02 11:45:00,1.67495,1.67535,1.67375,1.6743,904600000.0
2009-11-02 11:50:00,1.6742,1.6759,1.6742,1.6753,791300000.0
2009-11-02 11:55:00,1.6753,1.67565,1.6749,1.67555,925000000.0
2009-11-02 12:00:00,1.67555,1.6788,1.6752,1.6776,1137600000.0
2009-11-02 12:05:00,1.6775,1.6777,1.67685,1.677,918600000.0
2009-11-02 12:10:00,1.6769,1.6773,1.6765,1.6767,1406300000.0
2009-11-02 12:15:00,1.67665,1.67685,1.6765,1.6766,736300000.0
2009-11-02 12:20:00,1.6766,1.6766,1.6756,1.6758,861400000.0
2009-11-02 12:25:00,1.6758,1.6761,1.675,1.6755,623300000.0
2009-11-02 12:30:00,1.67545,1.67575,1.6744,1.67445,856300000.0
2009-11-02 12:35:00,1.6745,1.6751,1.67425,1.67485,811200000.0
2009-11-02 12:40:00,1.67485,1.67615,1.67485,1.6752,1292300001.0
2009-11-02 12:45:00,1.6751,1.6752,1.67365,1.674,871600000.0
2009-11-02 12:50:00,1.674,1.6744,1.67345,1.6742,735000000.0
2009-11-02 12:55:00,1.6742,1.6744,1.67315,1.6734,712100000.0
2009-11-02 13:00:00,1.6734,1.67345,1.673,1.67315,599800000.0
2009-11-02 13:05:00,1.67315,1.67315,1.6717,1.672,1277700000.0
2009-11-02 13:10:00,1.672,1.67255,1.67085,1.6724,1324600000.0
2009-11-02 13:15:00,1.6723,1.67335,1.6718,1.6729,1079200000.0
2009-11-02 13:20:00,1.6729,1.6737,1.6729,1.6737,507400000.0
2009-11-02 13:25:00,1.6738,1.6741,1.67265,1.67305,1000500000.0
2009-11-02 13:30:00,1.67305,1.6732,1.6716,1.6721,938600000.0
2009-11-02 13:35:00,1.6722,1.67245,1.67165,1.6719,1028700000.0
2009-11-02 13:40:00,1.6719,1.6722,1.6712,1.67125,1291700000.0
2009-11-02 13:45:00,1.67125,1.67125,1.6701,1.6708,1289900000.0
2009-11-02 13:50:00,1.67085,1.67115,1.6704,1.67055,1330500000.0
2009-11-02 13:55:00,1.6706,1.67105,1.6704,1.6704,1208000000.0
2009-11-02 14:00:00,1.6704,1.6717,1.67035,1.67165,1262900000.0
2009-11-02 14:05:00,1.67165,1.67225,1.6712,1.6716,1516000000.0
2009-11-02 14:10:00,1.67165,1.6719,1.67095,1.6715,852000000.0
2009-11-02 14:15:00,1.67145,1.6715,1.67,1.67035,1239900000.0
2009-11-02 14:20:00,1.67035,1.6709,1.6699,1.6707,923800000.0
2009-11-02 14:25:00,1.6708,1.6709,1.6701,1.67065,905300000.0
2009-11-02 14:30:00,1.67065,1.6708,1.67005,1.67035,753200000.0
2009-11-02 14:35:00,1.6704,1.6713,1.6697,1.67125,844700000.0
2009-11-02 14:40:00,1.67125,1.67155,1.67085,1.671,706100000.0
2009-11-02 14:45:00,1.671,1.67185,1.67095,1.6712,929800000.0
2009-11-02 14:50:00,1.67115,1.6715,1.6711,1.6712,908900000.0
2009-11-02 14:55:00,1.67135,1.67175,1.67095,1.6717,920700000.0
2009-11-02 15:00:00,1.6717,1.67225,1.671,1.6715,1032500000.0
2009-11-02 15:05:00,1.6715,1.67205,1.6711,1.6718,869000000.0
2009-11-02 15:10:00,1.6717,1.6717,1.67085,1.6709,984100000.0
2009-11-02 15:15:00,1.6709,1.67115,1.67075,1.6711,668100000.0
2009-11-02 15:20:00,1.6711,1.6715,1.67075,1.67115,1177300000.0
2009-11-02 15:25:00,1.67115,1.6718,1.6711,1.67165,803800000.0
2009-11-02 15:30:00,1.67165,1.6719,1.6713,1.6715,837100000.0
2009-11-02 15:35:00,1.6715,1.67165,1.67115,1.6716,692300000.0
2009-11-02 15:40:00,1.67155,1.67195,1.6713,1.6719,573200000.0
2009-11-02 15:45:00,1.67175,1.6723,1.6715,1.6722,968400000.0
2009-11-02 15:50:00,1.67215,1.6729,1.67195,1.6729,1029800000.0
2009-11-02 15:55:00,1.67285,1.6738,1.67235,1.6724,1506700000.0
2009-11-02 16:00:00,1.6724,1.6733,1.67175,1.6732,1376000000.0
2009-11-02 16:05:00,1.6732,1.6732,1.67175,1.672,1061600000.0
2009-11-02 16:10:00,1.67205,1.67255,1.6717,1.67195,832400000.0
2009-11-02 16:15:00,1.67195,1.67225,1.67125,1.67135,802500000.0
2009-11-02 16:20:00,1.6713,1.6716,1.67105,1.6715,912000000.0
2009-11-02 16:25:00,1.6715,1.6721,1.6713,1.6718,856400000.0
2009-11-02 16:30:00,1.6719,1.6722,1.6713,1.6713,1402300000.0
2009-11-02 16:35:00,1.6713,1.67185,1.67115,1.6713,1101200000.0
2009-11-02 16:40:00,1.67125,1.67135,1.67045,1.67105,1290900000.0
2009-11-02 16:45:00,1.6711,1.6711,1.67005,1.6701,986100000.0
2009-11-02 16:50:00,1.67005,1.6707,1.66995,1.6702,1043550000.0
2009-11-02 16:55:00,1.6702,1.67065,1.6697,1.6701,1024300000.0
2009-11-02 17:00:00,1.67025,1.6721,1.6698,1.67115,1340699998.0
2009-11-02 17:05:00,1.67115,1.67185,1.66935,1.67055,1519800001.0
2009-11-02 17:10:00,1.67055,1.6711,1.67035,1.67075,1291100000.0
2009-11-02 17:15:00,1.6708,1.6709,1.6698,1.6702,1411800000.0
2009-11-02 17:20:00,1.67015,1.671,1.66985,1.67065,1230700000.0
2009-11-02 17:25:00,1.6707,1.6707,1.6697,1.6701,1126600000.0
2009-11-02 17:30:00,1.67005,1.67125,1.66915,1.66945,1276200000.0
2009-11-02 17:35:00,1.66945,1.67005,1.66905,1.66935,944900000.0
2009-11-02 17:40:00,1.66935,1.67035,1.6691,1.67005,1103100000.0
2009-11-02 17:45:00,1.67005,1.6703,1.6681,1.6681,832000000.0
2009-11-02 17:50:00,1.6681,1.6681,1.6669,1.6677,1171400000.0
2009-11-02 17:55:00,1.6677,1.66835,1.66745,1.6681,1008500000.0
2009-11-02 18:00:00,1.6681,1.66925,1.6676,1.6692,1089300000.0
2009-11-02 18:05:00,1.6692,1.6696,1.66865,1.66895,1224900001.0
2009-11-02 18:10:00,1.66885,1.6706,1.6687,1.66985,1134400000.0
2009-11-02 18:15:00,1.66985,1.6699,1.66835,1.66905,1010500000.0
2009-11-02 18:20:00,1.6691,1.67015,1.669,1.67015,663400000.0
2009-11-02 18:25:00,1.67015,1.67065,1.66915,1.66975,962700000.0
2009-11-02 18:30:00,1.6697,1.6704,1.6693,1.6696,1089100000.0
2009-11-02 18:35:00,1.66955,1.67005,1.66905,1.6697,1129800000.0
2009-11-02 18:40:00,1.66965,1.6699,1.6695,1.6696,1168800000.0
2009-11-02 18:45:00,1.6696,1.66985,1.6688,1.669,1056700000.0
2009-11-02 18:50:00,1.669,1.6702,1.66885,1.66955,751000000.0
2009-11-02 18:55:00,1.6695,1.67005,1.66935,1.67,803700000.0
2009-11-02 19:00:00,1.67,1.6703,1.6697,1.67015,918800000.0
2009-11-02 19:05:00,1.67015,1.67015,1.6692,1.66945,1322700000.0
2009-11-02 19:10:00,1.6695,1.66995,1.66925,1.6698,667300000.0
2009-11-02 19:15:00,1.6698,1.6703,1.66945,1.6702,1043800000.0
2009-11-02 19:20:00,1.67015,1.6705,1.66985,1.6701,1415700000.0
2009-11-02 19:25:00,1.6701,1.67045,1.66995,1.6704,1110200000.0
2009-11-02 19:30:00,1.6704,1.67085,1.66985,1.6702,847100000.0
2009-11-02 19:35:00,1.6702,1.6705,1.67,1.67035,630100000.0
2009-11-02 19:40:00,1.67025,1.67055,1.6696,1.67035,845000000.0
2009-11-02 19:45:00,1.6704,1.6712,1.6704,1.67065,1240000000.0
2009-11-02 19:50:00,1.6706,1.672,1.6702,1.6718,1515900000.0
2009-11-02 19:55:00,1.6718,1.67365,1.6718,1.6733,1578400000.0
2009-11-02 20:00:00,1.6734,1.674,1.6725,1.67295,1713600000.0
2009-11-02 20:05:00,1.67295,1.67395,1.6729,1.67365,1514000000.0
2009-11-02 20:10:00,1.67365,1.67385,1.6728,1.6731,1503300000.0
2009-11-02 20:15:00,1.6731,1.6736,1.67285,1.6734,1498000000.0
2009-11-02 20:20:00,1.6735,1.6736,1.6729,1.67305,1575100000.0
2009-11-02 20:25:00,1.67305,1.6742,1.67305,1.674,874500000.0
2009-11-02 20:30:00,1.6741,1.6743,1.6736,1.6741,1491400000.0
2009-11-02 20:35:00,1.6741,1.6748,1.67405,1.67435,1600500000.0
2009-11-02 20:40:00,1.6743,1.67465,1.67385,1.6746,1436900000.0
2009-11-02 20:45:00,1.6746,1.67585,1.67445,1.67575,1516400000.0
2009-11-02 20:50:00,1.67575,1.6759,1.6749,1.6751,1350700000.0
2009-11-02 20:55:00,1.67505,1.67525,1.6747,1.67515,1346900000.0
2009-11-02 21:00:00,1.67515,1.67585,1.67505,1.6755,1728400000.0
2009-11-02 21:05:00,1.67555,1.6757,1.67495,1.6754,1628700000.0
2009-11-02 21:10:00,1.6754,1.6764,1.67515,1.67625,1302400000.0
2009-11-02 21:15:00,1.6763,1.6766,1.67595,1.67595,1688500000.0
2009-11-02 21:20:00,1.67595,1.67645,1.6757,1.6762,1491400000.0
2009-11-02 21:25:00,1.67635,1.6765,1.67585,1.67645,1414000000.0
2009-11-02 21:30:00,1.67645,1.67645,1.6751,1.67515,1800800000.0
2009-11-02 21:35:00,1.67515,1.6753,1.6743,1.6745,1111700000.0
2009-11-02 21:40:00,1.67465,1.6757,1.6743,1.67555,1568500000.0
2009-11-02 21:45:00,1.67555,1.676,1.67535,1.67585,1266600000.0
2009-11-02 21:50:00,1.6758,1.6761,1.67555,1.6761,1111000000.0
2009-11-02 21:55:00,1.6761,1.6768,1.6759,1.67655,1842200000.0
2009-11-02 22:00:00,1.67655,1.6766,1.6759,1.6761,1161300000.0
2009-11-02 22:05:00,1.6761,1.67615,1.6757,1.67595,726500000.0
2009-11-02 22:10:00,1.67595,1.6761,1.6753,1.6759,1021400000.0
2009-11-02 22:15:00,1.6759,1.67625,1.67555,1.6761,1183600000.0
2009-11-02 22:20:00,1.6761,1.67625,1.6757,1.6757,1354400000.0
2009-11-02 22:25:00,1.6757,1.676,1.67555,1.67585,1504600000.0
2009-11-02 22:30:00,1.6759,1.67645,1.67575,1.67605,1235700000.0
2009-11-02 22:35:00,1.67605,1.6764,1.67595,1.67615,1037900000.0
2009-11-02 22:40:00,1.67615,1.6764,1.6756,1.67575,1052800000.0
2009-11-02 22:45:00,1.6757,1.6762,1.6756,1.67585,1117500000.0
2009-11-02 22:50:00,1.6758,1.67625,1.6757,1.67575,979600000.0
2009-11-02 22:55:00,1.6758,1.67605,1.6755,1.6759,802500000.0
2009-11-02 23:00:00,1.67595,1.6761,1.67555,1.67585,599900000.0
2009-11-02 23:05:00,1.67585,1.67605,1.67505,1.67525,213700000.0
2009-11-02 23:10:00,1.67515,1.6756,1.67515,1.6754,258400000.0
2009-11-02 23:15:00,1.6754,1.67545,1.6752,1.67535,161800000.0
2009-11-02 23:20:00,1.6753,1.67555,1.67525,1.6753,158900000.0
2009-11-02 23:25:00,1.6753,1.6755,1.675,1.67545,436300000.0
2009-11-02 23:30:00,1.67535,1.67565,1.6751,1.67565,423100000.0
2009-11-02 23:35:00,1.67565,1.67585,1.67545,1.67565,216600000.0
2009-11-02 23:40:00,1.6757,1.67635,1.67565,1.6761,485000000.0
2009-11-02 23:45:00,1.6761,1.67645,1.6757,1.67605,854100000.0
2009-11-02 23:50:00,1.67605,1.67615,1.67565,1.6759,217100000.0
2009-11-02 23:55:00,1.67585,1.6765,1.67575,1.6765,324900000.0
2009-11-03 00:00:00,1.67585,1.6773,1.6755,1.67675,228400000.0
2009-11-03 00:05:00,1.67675,1.677,1.67635,1.67675,106000000.0
2009-11-03 00:10:00,1.67685,1.67685,1.6762,1.67655,104800000.0
2009-11-03 00:15:00,1.6766,1.677,1.676,1.6765,71700000.0
2009-11-03 00:20:00,1.6765,1.67665,1.6759,1.6759,90200000.0
2009-11-03 00:25:00,1.67595,1.676,1.6753,1.67565,75100000.0
2009-11-03 00:30:00,1.67565,1.67575,1.6754,1.6755,64000000.0
2009-11-03 00:35:00,1.67555,1.67565,1.6752,1.6754,109000000.0
2009-11-03 00:40:00,1.67535,1.67565,1.67505,1.67565,133000000.0
2009-11-03 00:45:00,1.67555,1.67585,1.67545,1.6756,109400000.0
2009-11-03 00:50:00,1.6756,1.67565,1.67545,1.6756,58000000.0
2009-11-03 00:55:00,1.6756,1.67575,1.67545,1.67575,83000000.0
2009-11-03 01:00:00,1.6757,1.67575,1.6748,1.67495,98800000.0
2009-11-03 01:05:00,1.67495,1.67495,1.67425,1.6748,108400000.0
2009-11-03 01:10:00,1.6748,1.6749,1.67465,1.6747,59600000.0
2009-11-03 01:15:00,1.6747,1.67485,1.6746,1.6747,76400000.0
2009-11-03 01:20:00,1.6747,1.675,1.67465,1.67465,177600000.0
2009-11-03 01:25:00,1.67465,1.6747,1.6743,1.6746,113600000.0
2009-11-03 01:30:00,1.6746,1.67505,1.67445,1.67495,166700000.0
2009-11-03 01:35:00,1.67495,1.67495,1.6747,1.67475,65100000.0
2009-11-03 01:40:00,1.67475,1.67475,1.6744,1.6745,117000000.0
2009-11-03 01:45:00,1.6745,1.6747,1.6745,1.67455,184200000.0
2009-11-03 01:50:00,1.67455,1.675,1.67445,1.6748,221700000.0
2009-11-03 01:55:00,1.6748,1.6755,1.67475,1.6753,254600000.0
2009-11-03 02:00:00,1.6753,1.6754,1.67435,1.6745,292400000.0
2009-11-03 02:05:00,1.6745,1.67545,1.6743,1.67445,448300000.0
2009-11-03 02:10:00,1.67435,1.675,1.674,1.6742,592500000.0
2009-11-03 02:15:00,1.6742,1.67435,1.6735,1.6737,654500000.0
2009-11-03 02:20:00,1.67375,1.6744,1.6735,1.674,331000000.0
2009-11-03 02:25:00,1.674,1.6744,1.67365,1.67365,336000000.0
2009-11-03 02:30:00,1.67365,1.67425,1.67345,1.67355,278300000.0
2009-11-03 02:35:00,1.67355,1.67375,1.67315,1.6732,427300000.0
2009-11-03 02:40:00,1.67315,1.6734,1.67305,1.67305,285500000.0
2009-11-03 02:45:00,1.67305,1.6733,1.67265,1.6728,218600000.0
2009-11-03 02:50:00,1.67285,1.6731,1.67275,1.6729,320400000.0
2009-11-03 02:55:00,1.6729,1.67315,1.67265,1.67305,368700000.0
2009-11-03 03:00:00,1.67305,1.6734,1.6728,1.67335,254100000.0
2009-11-03 03:05:00,1.6733,1.67345,1.6732,1.6734,485400000.0
2009-11-03 03:10:00,1.6733,1.6739,1.67325,1.6733,269000000.0
2009-11-03 03:15:00,1.6733,1.6734,1.6729,1.6732,320300000.0
2009-11-03 03:20:00,1.6732,1.6734,1.673,1.67325,215700000.0
2009-11-03 03:25:00,1.67325,1.67335,1.6727,1.6731,316400000.0
2009-11-03 03:30:00,1.67315,1.6734,1.67265,1.67275,269000000.0
2009-11-03 03:35:00,1.67265,1.6729,1.6726,1.6729,326900000.0
2009-11-03 03:40:00,1.67275,1.6735,1.67265,1.67315,353800000.0
2009-11-03 03:45:00,1.67315,1.6735,1.6729,1.673,253500000.0
2009-11-03 03:50:00,1.673,1.6731,1.67265,1.6729,355400000.0
2009-11-03 03:55:00,1.6728,1.67315,1.6726,1.673,467500000.0
2009-11-03 04:00:00,1.6729,1.6733,1.6727,1.6732,188500000.0
2009-11-03 04:05:00,1.67325,1.6733,1.67285,1.67295,295200000.0
2009-11-03 04:10:00,1.6729,1.673,1.67255,1.67265,145100000.0
2009-11-03 04:15:00,1.67265,1.67285,1.67255,1.67275,236000000.0
2009-11-03 04:20:00,1.6727,1.6729,1.6725,1.6726,292300000.0
2009-11-03 04:25:00,1.6726,1.6727,1.6725,1.67255,233700000.0
2009-11-03 04:30:00,1.67255,1.67285,1.6725,1.67265,247100000.0
2009-11-03 04:35:00,1.67275,1.67285,1.67255,1.6727,268900000.0
2009-11-03 04:40:00,1.6727,1.67305,1.67245,1.67245,283600000.0
2009-11-03 04:45:00,1.6724,1.67265,1.6718,1.672,339200000.0
2009-11-03 04:50:00,1.672,1.6725,1.67185,1.6724,332900000.0
2009-11-03 04:55:00,1.6724,1.67275,1.6723,1.6726,389700000.0
2009-11-03 05:00:00,1.67265,1.67285,1.6724,1.6728,264200000.0
2009-11-03 05:05:00,1.67285,1.6729,1.67255,1.67255,319600000.0
2009-11-03 05:10:00,1.67255,1.67285,1.67245,1.6726,235300000.0
2009-11-03 05:15:00,1.67255,1.67305,1.67255,1.673,89400000.0
2009-11-03 05:20:00,1.673,1.6734,1.673,1.67315,277600000.0
2009-11-03 05:25:00,1.67315,1.6732,1.672,1.67255,524600000.0
2009-11-03 05:30:00,1.67255,1.67285,1.67105,1.67235,791000000.0
2009-11-03 05:35:00,1.6724,1.67255,1.67135,1.6714,672000000.0
2009-11-03 05:40:00,1.67145,1.6723,1.6714,1.672,511000000.0
2009-11-03 05:45:00,1.672,1.6722,1.67175,1.67195,424800000.0
2009-11-03 05:50:00,1.67185,1.6723,1.67175,1.6722,437300000.0
2009-11-03 05:55:00,1.6722,1.6725,1.6719,1.67225,340900000.0
2009-11-03 06:00:00,1.6721,1.6729,1.6716,1.67255,445400000.0
2009-11-03 06:05:00,1.67255,1.67255,1.67205,1.67225,452400000.0
2009-11-03 06:10:00,1.67225,1.67245,1.67175,1.6723,425100000.0
2009-11-03 06:15:00,1.6723,1.67335,1.6723,1.6726,445400000.0
2009-11-03 06:20:00,1.67255,1.67275,1.67235,1.6724,375400000.0
2009-11-03 06:25:00,1.6724,1.67275,1.67215,1.6722,355300000.0
2009-11-03 06:30:00,1.6722,1.67245,1.67175,1.67175,495600000.0
2009-11-03 06:35:00,1.67175,1.67245,1.67175,1.67235,720900000.0
2009-11-03 06:40:00,1.67235,1.67265,1.67215,1.6725,416800000.0
2009-11-03 06:45:00,1.6725,1.6729,1.67245,1.67265,409400000.0
2009-11-03 06:50:00,1.67265,1.67305,1.67245,1.67285,370100000.0
2009-11-03 06:55:00,1.6728,1.673,1.6722,1.6724,347600000.0
2009-11-03 07:00:00,1.67235,1.6726,1.67215,1.67225,284100000.0
2009-11-03 07:05:00,1.67225,1.6726,1.6721,1.67245,354900000.0
2009-11-03 07:10:00,1.67245,1.67265,1.67235,1.6724,320200000.0
2009-11-03 07:15:00,1.6722,1.6724,1.672,1.672,260700000.0
2009-11-03 07:20:00,1.6721,1.67245,1.67205,1.6723,192900000.0
2009-11-03 07:25:00,1.67225,1.6724,1.67205,1.67215,388500000.0
2009-11-03 07:30:00,1.6722,1.6726,1.67215,1.67245,286000000.0
2009-11-03 07:35:00,1.67255,1.6726,1.67225,1.67235,275800000.0
2009-11-03 07:40:00,1.67235,1.67275,1.6722,1.67275,155800000.0
2009-11-03 07:45:00,1.67275,1.6736,1.6724,1.67345,311800000.0
2009-11-03 07:50:00,1.6735,1.67375,1.6729,1.673,427600000.0
2009-11-03 07:55:00,1.67305,1.6734,1.67245,1.6728,518200000.0
2009-11-03 08:00:00,1.6728,1.67295,1.6722,1.67225,522700000.0
2009-11-03 08:05:00,1.67225,1.67265,1.6722,1.67245,239300000.0
2009-11-03 08:10:00,1.6724,1.67255,1.6723,1.67245,229000000.0
2009-11-03 08:15:00,1.67245,1.67245,1.67185,1.6723,158000000.0
2009-11-03 08:20:00,1.6721,1.6722,1.67185,1.6721,206100000.0
2009-11-03 08:25:00,1.6721,1.6724,1.672,1.6721,274800000.0
2009-11-03 08:30:00,1.6721,1.6725,1.67205,1.67245,107600000.0
2009-11-03 08:35:00,1.6724,1.6726,1.67235,1.6724,194000000.0
2009-11-03 08:40:00,1.67235,1.67255,1.67195,1.6723,338300000.0
2009-11-03 08:45:00,1.6723,1.6723,1.67175,1.67175,251500000.0
2009-11-03 08:50:00,1.6717,1.67195,1.6714,1.67145,374100000.0
2009-11-03 08:55:00,1.67145,1.6716,1.6712,1.6713,253400000.0
2009-11-03 09:00:00,1.67135,1.6723,1.67085,1.6723,691800000.0
2009-11-03 09:05:00,1.67235,1.67275,1.67135,1.67155,767100000.0
2009-11-03 09:10:00,1.6715,1.6724,1.6715,1.672,714000000.0
2009-11-03 09:15:00,1.67205,1.67245,1.6714,1.67165,1052500000.0
2009-11-03 09:20:00,1.67165,1.67355,1.67135,1.67345,904400000.0
2009-11-03 09:25:00,1.67345,1.6737,1.67245,1.67295,1009000000.0
2009-11-03 09:30:00,1.67295,1.6732,1.67145,1.6722,1049500000.0
2009-11-03 09:35:00,1.6722,1.6723,1.66975,1.67,1109300000.0
2009-11-03 09:40:00,1.67,1.67055,1.66985,1.6702,1043500000.0
2009-11-03 09:45:00,1.6702,1.67025,1.6673,1.66745,1788000001.0
2009-11-03 09:50:00,1.66745,1.6681,1.6667,1.66675,1221000000.0
2009-11-03 09:55:00,1.66675,1.66805,1.6664,1.6675,1072500000.0
2009-11-03 10:00:00,1.6675,1.6697,1.6675,1.66965,1213200000.0
2009-11-03 10:05:00,1.66975,1.6704,1.66925,1.66955,1234500000.0
2009-11-03 10:10:00,1.6695,1.67045,1.66915,1.67005,1210700000.0
2009-11-03 10:15:00,1.67005,1.6702,1.66865,1.66895,1556500000.0
2009-11-03 10:20:00,1.66895,1.67015,1.6689,1.67,1673600000.0
2009-11-03 10:25:00,1.67,1.6706,1.66955,1.67035,1638700000.0
2009-11-03 10:30:00,1.6704,1.6711,1.6701,1.67095,1794100000.0
2009-11-03 10:35:00,1.671,1.6714,1.6702,1.671,1613800000.0
2009-11-03 10:40:00,1.671,1.67135,1.6705,1.67075,1456000000.0
2009-11-03 10:45:00,1.67075,1.6731,1.6706,1.67225,1605000000.0
2009-11-03 10:50:00,1.67225,1.673,1.67185,1.67255,1530400000.0
2009-11-03 10:55:00,1.67255,1.6732,1.67215,1.67235,1556500000.0
2009-11-03 11:00:00,1.6724,1.67285,1.67155,1.672,1476500000.0
2009-11-03 11:05:00,1.672,1.6727,1.6715,1.6727,1486800000.0
2009-11-03 11:10:00,1.6727,1.67275,1.67195,1.6726,797600000.0
2009-11-03 11:15:00,1.6726,1.6729,1.6719,1.6721,1094700000.0
2009-11-03 11:20:00,1.6721,1.67345,1.67185,1.67335,1409000000.0
2009-11-03 11:25:00,1.67335,1.67455,1.67235,1.6745,1405400000.0
2009-11-03 11:30:00,1.6744,1.67525,1.67305,1.67405,1779100000.0
2009-11-03 11:35:00,1.6741,1.67515,1.67325,1.6736,1651400000.0
2009-11-03 11:40:00,1.67355,1.6746,1.6733,1.67395,1246500000.0
2009-11-03 11:45:00,1.674,1.6748,1.67345,1.674,1614900000.0
2009-11-03 11:50:00,1.674,1.6757,1.67385,1.67505,1793700000.0
2009-11-03 11:55:00,1.67505,1.67695,1.67485,1.6764,1678700000.0
2009-11-03 12:00:00,1.67645,1.6793,1.67635,1.67845,1745800000.0
2009-11-03 12:05:00,1.6785,1.68035,1.67845,1.6791,1922200000.0
2009-11-03 12:10:00,1.6791,1.67995,1.67895,1.6795,1621700000.0
2009-11-03 12:15:00,1.6795,1.68075,1.6792,1.68035,1456200000.0
2009-11-03 12:20:00,1.68025,1.6827,1.68015,1.6814,1367900000.0
2009-11-03 12:25:00,1.6814,1.68175,1.68065,1.6813,1174900000.0
2009-11-03 12:30:00,1.6813,1.68155,1.6808,1.68095,1183600000.0
2009-11-03 12:35:00,1.68095,1.6834,1.68055,1.68255,1283000000.0
2009-11-03 12:40:00,1.68255,1.6839,1.68225,1.6837,1337700000.0
2009-11-03 12:45:00,1.6837,1.68405,1.6828,1.68395,1352400000.0
2009-11-03 12:50:00,1.68395,1.6847,1.6836,1.68405,1098800000.0
2009-11-03 12:55:00,1.68415,1.6844,1.6831,1.68375,1631500000.0
2009-11-03 13:00:00,1.6837,1.6839,1.6821,1.68255,1571600000.0
2009-11-03 13:05:00,1.68265,1.68325,1.6818,1.68275,1593500000.0
2009-11-03 13:10:00,1.68275,1.68285,1.68185,1.68205,1311800000.0
2009-11-03 13:15:00,1.68205,1.6826,1.6817,1.68225,1295600000.0
2009-11-03 13:20:00,1.6823,1.6835,1.68215,1.6825,1271300000.0
2009-11-03 13:25:00,1.68255,1.6828,1.681,1.6822,1134000000.0
2009-11-03 13:30:00,1.68215,1.68365,1.6821,1.6835,1290700000.0
2009-11-03 13:35:00,1.6835,1.68375,1.68265,1.68275,1304600000.0
2009-11-03 13:40:00,1.68275,1.68285,1.6812,1.6813,1298000000.0
2009-11-03 13:45:00,1.6813,1.68135,1.68045,1.6809,1531200000.0
2009-11-03 13:50:00,1.6809,1.68265,1.6809,1.6814,1433500000.0
2009-11-03 13:55:00,1.6814,1.6823,1.6807,1.6819,1610200000.0
2009-11-03 14:00:00,1.68195,1.6841,1.68185,1.6827,1510500000.0
2009-11-03 14:05:00,1.68275,1.6835,1.6823,1.68305,1413900000.0
2009-11-03 14:10:00,1.68305,1.68365,1.68205,1.683,1689400000.0
2009-11-03 14:15:00,1.683,1.6838,1.6825,1.68355,1603200000.0
2009-11-03 14:20:00,1.68355,1.68365,1.68205,1.68205,1238900000.0
2009-11-03 14:25:00,1.6821,1.683,1.68195,1.68255,1236400000.0
2009-11-03 14:30:00,1.68255,1.6837,1.68215,1.6825,1501800000.0
2009-11-03 14:35:00,1.6825,1.68255,1.6819,1.6823,1339700000.0
2009-11-03 14:40:00,1.68225,1.6827,1.68125,1.682,1204000000.0
2009-11-03 14:45:00,1.682,1.6824,1.68105,1.6823,1378500000.0
2009-11-03 14:50:00,1.68215,1.68255,1.68165,1.68245,1048300000.0
2009-11-03 14:55:00,1.6824,1.68345,1.68195,1.68325,1144100000.0
2009-11-03 15:00:00,1.68325,1.684,1.68255,1.6834,1188600000.0
2009-11-03 15:05:00,1.68355,1.68425,1.68295,1.68295,722600000.0
2009-11-03 15:10:00,1.683,1.68335,1.68245,1.6826,1103300000.0
2009-11-03 15:15:00,1.68245,1.68305,1.6824,1.68265,988200000.0
2009-11-03 15:20:00,1.6827,1.68415,1.68255,1.68335,1286400000.0
2009-11-03 15:25:00,1.68335,1.68505,1.68315,1.6837,1103600000.0
2009-11-03 15:30:00,1.68375,1.684,1.68285,1.68285,1052400000.0
2009-11-03 15:35:00,1.6829,1.68325,1.68205,1.6826,1703800000.0
2009-11-03 15:40:00,1.6826,1.68275,1.6819,1.6819,1061100000.0
2009-11-03 15:45:00,1.6819,1.6827,1.68185,1.68225,1025500000.0
2009-11-03 15:50:00,1.68225,1.6828,1.682,1.6827,1242400000.0
2009-11-03 15:55:00,1.6827,1.683,1.6816,1.68185,1340400000.0
2009-11-03 16:00:00,1.6818,1.68285,1.6817,1.68255,1637300000.0
2009-11-03 16:05:00,1.68255,1.68315,1.6821,1.68245,1737500000.0
2009-11-03 16:10:00,1.68245,1.683,1.68235,1.6829,1468600000.0
2009-11-03 16:15:00,1.68285,1.6832,1.68225,1.68305,1024800000.0
2009-11-03 16:20:00,1.68315,1.6833,1.6824,1.6826,1112000000.0
2009-11-03 16:25:00,1.6826,1.6832,1.6826,1.6828,961400000.0
2009-11-03 16:30:00,1.6828,1.68305,1.68235,1.68265,1546800000.0
2009-11-03 16:35:00,1.6826,1.68375,1.68235,1.6834,1298300000.0
2009-11-03 16:40:00,1.6834,1.684,1.6829,1.68375,1486100000.0
2009-11-03 16:45:00,1.6837,1.68385,1.68305,1.6833,1142800000.0
2009-11-03 16:50:00,1.68325,1.684,1.683,1.68365,1202200000.0
2009-11-03 16:55:00,1.6836,1.68415,1.6834,1.684,1350100000.0
2009-11-03 17:00:00,1.6839,1.68465,1.6832,1.68385,1603100000.0
2009-11-03 17:05:00,1.6838,1.68415,1.68305,1.684,1644300000.0
2009-11-03 17:10:00,1.684,1.686,1.68355,1.68545,1481600000.0
2009-11-03 17:15:00,1.68545,1.68745,1.6851,1.68665,1444700000.0
2009-11-03 17:20:00,1.68665,1.68955,1.68665,1.6889,1778200000.0
2009-11-03 17:25:00,1.6889,1.68905,1.6881,1.68815,1513400000.0
2009-11-03 17:30:00,1.68815,1.6908,1.6881,1.6897,1700200000.0
2009-11-03 17:35:00,1.68965,1.6898,1.6891,1.6893,1632900000.0
2009-11-03 17:40:00,1.68925,1.6905,1.68895,1.68905,1557400000.0
2009-11-03 17:45:00,1.68905,1.68925,1.6867,1.68705,1438000000.0
2009-11-03 17:50:00,1.68705,1.68825,1.687,1.68775,1174800000.0
2009-11-03 17:55:00,1.68775,1.68855,1.68745,1.6876,1046500000.0
2009-11-03 18:00:00,1.6875,1.6887,1.68715,1.68815,1326300000.0
2009-11-03 18:05:00,1.6882,1.6884,1.68715,1.68765,1043300000.0
2009-11-03 18:10:00,1.68765,1.68795,1.68735,1.6879,1317600000.0
2009-11-03 18:15:00,1.6879,1.6888,1.68735,1.68815,1373100000.0
2009-11-03 18:20:00,1.68815,1.6889,1.68795,1.6884,1094700000.0
2009-11-03 18:25:00,1.68845,1.68975,1.6884,1.6894,1309800000.0
2009-11-03 18:30:00,1.6895,1.6906,1.68875,1.68985,1068900000.0
2009-11-03 18:35:00,1.6898,1.69065,1.6896,1.69,1193900000.0
2009-11-03 18:40:00,1.69,1.69045,1.6899,1.6904,1328200000.0
2009-11-03 18:45:00,1.69035,1.69055,1.6896,1.68965,1311200000.0
2009-11-03 18:50:00,1.68965,1.69045,1.68935,1.68935,658900000.0
2009-11-03 18:55:00,1.68935,1.68935,1.6883,1.68835,877700000.0
2009-11-03 19:00:00,1.68835,1.6888,1.6881,1.6886,1218600000.0
2009-11-03 19:05:00,1.6886,1.6892,1.6881,1.68845,1187500000.0
2009-11-03 19:10:00,1.68845,1.68885,1.6881,1.68875,946500000.0
2009-11-03 19:15:00,1.68875,1.6895,1.6886,1.6891,649000000.0
2009-11-03 19:20:00,1.6891,1.6898,1.6888,1.6892,1089000000.0
2009-11-03 19:25:00,1.6892,1.68935,1.6886,1.6888,1059800000.0
2009-11-03 19:30:00,1.6888,1.6889,1.68825,1.6884,1043200000.0
2009-11-03 19:35:00,1.6884,1.68855,1.6867,1.6873,1509900000.0
2009-11-03 19:40:00,1.68735,1.6874,1.68675,1.68715,1010000000.0
2009-11-03 19:45:00,1.68715,1.6873,1.68675,1.68675,721800000.0
2009-11-03 19:50:00,1.6868,1.68695,1.68635,1.68685,1056800000.0
2009-11-03 19:55:00,1.68685,1.6869,1.68625,1.6868,845900000.0
2009-11-03 20:00:00,1.6868,1.68735,1.6867,1.6869,786400000.0
2009-11-03 20:05:00,1.6869,1.68785,1.6868,1.68775,776900000.0
2009-11-03 20:10:00,1.68775,1.6879,1.6875,1.6875,584800000.0
2009-11-03 20:15:00,1.6875,1.6875,1.68685,1.6871,723800000.0
2009-11-03 20:20:00,1.68715,1.6873,1.68635,1.68655,1042800000.0
2009-11-03 20:25:00,1.68655,1.68695,1.68645,1.6865,1018500000.0
2009-11-03 20:30:00,1.6865,1.68655,1.68485,1.68515,994000000.0
2009-11-03 20:35:00,1.6852,1.68575,1.6849,1.68545,1176300000.0
2009-11-03 20:40:00,1.68545,1.6858,1.68505,1.68575,841600000.0
2009-11-03 20:45:00,1.6858,1.6861,1.6854,1.6859,1046600000.0
2009-11-03 20:50:00,1.6859,1.68625,1.68575,1.68605,560800000.0
2009-11-03 20:55:00,1.68605,1.6864,1.68555,1.686,1060900000.0
2009-11-03 21:00:00,1.68585,1.68605,1.68545,1.6855,1188700000.0
2009-11-03 21:05:00,1.6855,1.6857,1.6847,1.68565,1093900000.0
2009-11-03 21:10:00,1.6856,1.6871,1.68555,1.6859,1379200000.0
2009-11-03 21:15:00,1.6859,1.68605,1.6855,1.68595,1204700000.0
2009-11-03 21:20:00,1.68595,1.68595,1.6845,1.68465,1305100000.0
2009-11-03 21:25:00,1.68465,1.6847,1.6839,1.6844,828400000.0
2009-11-03 21:30:00,1.68435,1.68445,1.6836,1.68385,1205400000.0
2009-11-03 21:35:00,1.68375,1.68425,1.68355,1.68405,1433100000.0
2009-11-03 21:40:00,1.68405,1.68475,1.68385,1.68465,1112900000.0
2009-11-03 21:45:00,1.68465,1.6852,1.6844,1.68485,1122200000.0
2009-11-03 21:50:00,1.68485,1.6852,1.6847,1.6851,925200000.0
2009-11-03 21:55:00,1.685,1.6854,1.6846,1.6849,1446000000.0
2009-11-03 22:00:00,1.6849,1.68525,1.68435,1.68445,1122700000.0
2009-11-03 22:05:00,1.6844,1.68475,1.6841,1.68435,1018800000.0
2009-11-03 22:10:00,1.68435,1.68455,1.684,1.68425,1178300000.0
2009-11-03 22:15:00,1.68425,1.68455,1.6841,1.68415,818300000.0
2009-11-03 22:20:00,1.6842,1.6845,1.6838,1.68445,1173600000.0
2009-11-03 22:25:00,1.6844,1.68475,1.6843,1.6845,622700000.0
2009-11-03 22:30:00,1.6845,1.685,1.68445,1.6848,1147600000.0
2009-11-03 22:35:00,1.68475,1.685,1.68455,1.6848,1169000000.0
2009-11-03 22:40:00,1.6848,1.685,1.68455,1.6849,1109600000.0
2009-11-03 22:45:00,1.68495,1.6851,1.6847,1.685,452800000.0
2009-11-03 22:50:00,1.68505,1.6852,1.68445,1.6849,522700000.0
2009-11-03 22:55:00,1.6849,1.6854,1.6846,1.6851,638600000.0
2009-11-03 23:00:00,1.6851,1.686,1.6849,1.6851,556500000.0
2009-11-03 23:05:00,1.6851,1.68525,1.68485,1.68495,276700000.0
2009-11-03 23:10:00,1.68495,1.6854,1.68495,1.6854,189000000.0
2009-11-03 23:15:00,1.6854,1.68555,1.68495,1.685,266700000.0
2009-11-03 23:20:00,1.685,1.68515,1.68455,1.6849,352500000.0
2009-11-03 23:25:00,1.6849,1.68575,1.6848,1.68575,334800000.0
2009-11-03 23:30:00,1.68565,1.6857,1.68505,1.6854,335200000.0
2009-11-03 23:35:00,1.68535,1.68615,1.68515,1.6854,272200000.0
2009-11-03 23:40:00,1.6854,1.68585,1.68535,1.68565,488300000.0
2009-11-03 23:45:00,1.6857,1.6858,1.68545,1.68555,159800000.0
2009-11-03 23:50:00,1.68555,1.68615,1.6855,1.68605,482400000.0
2009-11-03 23:55:00,1.68605,1.68615,1.6855,1.6855,209900000.0
2009-11-04 00:00:00,1.685,1.68615,1.6847,1.6854,147000000.0
2009-11-04 00:05:00,1.6854,1.68635,1.68535,1.68605,148000000.0
2009-11-04 00:10:00,1.68605,1.68615,1.68555,1.6858,118000000.0
2009-11-04 00:15:00,1.68585,1.6866,1.68575,1.6863,130000000.0
2009-11-04 00:20:00,1.68625,1.6867,1.68575,1.68615,147000000.0
2009-11-04 00:25:00,1.6862,1.6865,1.68585,1.6865,95000000.0
2009-11-04 00:30:00,1.6865,1.6866,1.6861,1.68615,85000000.0
2009-11-04 00:35:00,1.68615,1.6865,1.68505,1.68555,137000000.0
2009-11-04 00:40:00,1.6856,1.6859,1.68505,1.6852,136800000.0
2009-11-04 00:45:00,1.68525,1.68605,1.6851,1.68585,151000000.0
2009-11-04 00:50:00,1.6857,1.68625,1.6854,1.6856,84500000.0
2009-11-04 00:55:00,1.6856,1.68575,1.6851,1.6853,170800000.0
2009-11-04 01:00:00,1.6853,1.68535,1.6842,1.6846,189900000.0
2009-11-04 01:05:00,1.68455,1.68485,1.6845,1.68465,58000000.0
2009-11-04 01:10:00,1.68465,1.68465,1.6838,1.6843,130200000.0
2009-11-04 01:15:00,1.6843,1.6849,1.68425,1.68475,139100000.0
2009-11-04 01:20:00,1.6847,1.68485,1.6845,1.68485,83000000.0
2009-11-04 01:25:00,1.68485,1.68545,1.68465,1.68505,167900000.0
2009-11-04 01:30:00,1.685,1.68545,1.685,1.6852,154800000.0
2009-11-04 01:35:00,1.6852,1.6854,1.68495,1.68505,524100000.0
2009-11-04 01:40:00,1.68505,1.68505,1.68395,1.68425,157900000.0
2009-11-04 01:45:00,1.6842,1.6845,1.68405,1.68435,106800000.0
2009-11-04 01:50:00,1.68435,1.68455,1.6842,1.6843,208500000.0
2009-11-04 01:55:00,1.68425,1.68435,1.68385,1.684,233300000.0
2009-11-04 02:00:00,1.684,1.68485,1.6836,1.68485,336000000.0
2009-11-04 02:05:00,1.68485,1.685,1.68415,1.68465,298700000.0
2009-11-04 02:10:00,1.68465,1.68515,1.68465,1.68485,378000000.0
2009-11-04 02:15:00,1.68485,1.6852,1.6847,1.68515,263000000.0
2009-11-04 02:20:00,1.68515,1.68515,1.68445,1.6849,310200000.0
2009-11-04 02:25:00,1.6849,1.6853,1.68455,1.68495,420200000.0
2009-11-04 02:30:00,1.6849,1.68575,1.68465,1.68555,814500000.0
2009-11-04 02:35:00,1.68565,1.68585,1.68505,1.68565,568400000.0
2009-11-04 02:40:00,1.6856,1.68585,1.68545,1.6858,336400000.0
2009-11-04 02:45:00,1.68585,1.68595,1.68535,1.6855,603000000.0
2009-11-04 02:50:00,1.68555,1.6865,1.68525,1.68625,660300000.0
2009-11-04 02:55:00,1.68615,1.68625,1.6854,1.68555,509000000.0
2009-11-04 03:00:00,1.6855,1.68595,1.6854,1.68575,279000000.0
2009-11-04 03:05:00,1.6857,1.6862,1.68555,1.68575,536000000.0
2009-11-04 03:10:00,1.68575,1.6861,1.6854,1.6854,666100000.0
2009-11-04 03:15:00,1.68525,1.6861,1.68515,1.6859,376600000.0
2009-11-04 03:20:00,1.6859,1.6861,1.68545,1.68575,284800000.0
2009-11-04 03:25:00,1.6857,1.6863,1.6856,1.6861,457200000.0
2009-11-04 03:30:00,1.68595,1.68615,1.6855,1.68565,346400000.0
2009-11-04 03:35:00,1.68565,1.68605,1.68565,1.686,251300000.0
2009-11-04 03:40:00,1.686,1.6861,1.6859,1.6861,156700000.0
2009-11-04 03:45:00,1.6861,1.68655,1.68575,1.68625,459400000.0
2009-11-04 03:50:00,1.68625,1.68645,1.68575,1.68595,410300000.0
2009-11-04 03:55:00,1.68585,1.6863,1.6854,1.6863,366100000.0
2009-11-04 04:00:00,1.6864,1.6864,1.6858,1.68595,214400000.0
2009-11-04 04:05:00,1.6859,1.68605,1.6858,1.6859,205500000.0
2009-11-04 04:10:00,1.68585,1.6861,1.68575,1.6859,274100000.0
2009-11-04 04:15:00,1.68585,1.6859,1.6846,1.68465,314000000.0
2009-11-04 04:20:00,1.68465,1.68475,1.68425,1.6846,239100000.0
2009-11-04 04:25:00,1.68465,1.6848,1.68445,1.6845,209000000.0
2009-11-04 04:30:00,1.68435,1.6848,1.68435,1.6846,261600000.0
2009-11-04 04:35:00,1.6846,1.6847,1.68425,1.6843,308500000.0
2009-11-04 04:40:00,1.6843,1.6846,1.68425,1.68435,137100000.0
2009-11-04 04:45:00,1.68435,1.6844,1.6838,1.684,195400000.0
2009-11-04 04:50:00,1.68405,1.68425,1.68375,1.68415,343400000.0
2009-11-04 04:55:00,1.6841,1.6844,1.68405,1.6842,192700000.0
2009-11-04 05:00:00,1.6843,1.6844,1.6839,1.68405,290600000.0
2009-11-04 05:05:00,1.684,1.6841,1.68385,1.6839,346600000.0
2009-11-04 05:10:00,1.68385,1.6844,1.68385,1.6842,247900000.0
2009-11-04 05:15:00,1.6842,1.6845,1.6839,1.6842,287200000.0
2009-11-04 05:20:00,1.6842,1.6843,1.6839,1.68405,255400000.0
2009-11-04 05:25:00,1.68405,1.68435,1.6839,1.684,371200000.0
2009-11-04 05:30:00,1.68395,1.6842,1.6838,1.6841,275600000.0
2009-11-04 05:35:00,1.6841,1.68415,1.6835,1.6836,317000000.0
2009-11-04 05:40:00,1.68355,1.68365,1.68335,1.6836,321700000.0
2009-11-04 05:45:00,1.6836,1.68375,1.68345,1.6836,342900000.0
2009-11-04 05:50:00,1.6836,1.68385,1.68355,1.68375,241100000.0
2009-11-04 05:55:00,1.6837,1.68395,1.68355,1.6839,363700000.0
2009-11-04 06:00:00,1.6839,1.6839,1.68365,1.6838,179800000.0
2009-11-04 06:05:00,1.68375,1.6839,1.6836,1.68375,267900000.0
2009-11-04 06:10:00,1.68375,1.6839,1.68355,1.68365,297700000.0
2009-11-04 06:15:00,1.6838,1.68405,1.6836,1.6838,374900000.0
2009-11-04 06:20:00,1.68385,1.68415,1.68345,1.68395,461300000.0
2009-11-04 06:25:00,1.6839,1.6841,1.6836,1.68395,254600000.0
2009-11-04 06:30:00,1.68395,1.68465,1.68395,1.6843,348500000.0
2009-11-04 06:35:00,1.68425,1.6844,1.68415,1.6843,376400000.0
2009-11-04 06:40:00,1.68435,1.6846,1.6842,1.6845,350200000.0
2009-11-04 06:45:00,1.6845,1.6847,1.6844,1.6845,426800000.0
2009-11-04 06:50:00,1.68455,1.6851,1.68435,1.68485,311700000.0
2009-11-04 06:55:00,1.68485,1.68505,1.68485,1.6849,218800000.0
2009-11-04 07:00:00,1.6849,1.68525,1.68485,1.685,235900000.0
2009-11-04 07:05:00,1.68495,1.6851,1.6848,1.685,253400000.0
2009-11-04 07:10:00,1.68495,1.68515,1.6848,1.68505,289400000.0
2009-11-04 07:15:00,1.68505,1.68655,1.68485,1.686,659700000.0
2009-11-04 07:20:00,1.68605,1.68625,1.6857,1.6859,374600000.0
2009-11-04 07:25:00,1.6859,1.686,1.6856,1.6857,277300000.0
2009-11-04 07:30:00,1.6857,1.686,1.6855,1.686,297800000.0
2009-11-04 07:35:00,1.686,1.6861,1.6852,1.68555,345800000.0
2009-11-04 07:40:00,1.6855,1.6858,1.6854,1.68555,477300000.0
2009-11-04 07:45:00,1.6856,1.6858,1.68545,1.68565,203100000.0
2009-11-04 07:50:00,1.6857,1.68575,1.68535,1.6856,304300000.0
2009-11-04 07:55:00,1.68555,1.686,1.68535,1.6858,249400000.0
2009-11-04 08:00:00,1.6858,1.6859,1.68555,1.6857,397100000.0
2009-11-04 08:05:00,1.68565,1.6858,1.6852,1.68555,417400000.0
2009-11-04 08:10:00,1.68555,1.6858,1.68535,1.6854,310600000.0
2009-11-04 08:15:00,1.68545,1.68555,1.6854,1.6854,197900000.0
2009-11-04 08:20:00,1.68545,1.6857,1.68495,1.6852,295300000.0
2009-11-04 08:25:00,1.68525,1.68555,1.68495,1.685,366300000.0
2009-11-04 08:30:00,1.685,1.6853,1.6848,1.68495,212600000.0
2009-11-04 08:35:00,1.6849,1.6851,1.68435,1.68445,364300000.0
2009-11-04 08:40:00,1.68445,1.6849,1.68425,1.6849,289600000.0
2009-11-04 08:45:00,1.68505,1.68725,1.68495,1.6867,624000000.0
2009-11-04 08:50:00,1.68665,1.6867,1.68545,1.68645,654800000.0
2009-11-04 08:55:00,1.68645,1.6878,1.6864,1.68725,545800000.0
2009-11-04 09:00:00,1.68715,1.68885,1.68715,1.68815,661200000.0
2009-11-04 09:05:00,1.6881,1.68865,1.6879,1.6879,581600000.0
2009-11-04 09:10:00,1.6879,1.68875,1.68745,1.6882,874000000.0
2009-11-04 09:15:00,1.68825,1.68875,1.688,1.68855,809200000.0
2009-11-04 09:20:00,1.68855,1.6893,1.6885,1.6891,1007600000.0
2009-11-04 09:25:00,1.68915,1.68925,1.6871,1.68735,1365600000.0
2009-11-04 09:30:00,1.68735,1.6888,1.68735,1.6879,1187000000.0
2009-11-04 09:35:00,1.68795,1.68995,1.68785,1.68985,1235200000.0
2009-11-04 09:40:00,1.68985,1.69,1.68865,1.68945,1103900000.0
2009-11-04 09:45:00,1.68945,1.6897,1.68855,1.6893,1239100000.0
2009-11-04 09:50:00,1.68925,1.6908,1.68905,1.6901,1077000000.0
2009-11-04 09:55:00,1.69015,1.6902,1.68755,1.68795,870000000.0
2009-11-04 10:00:00,1.688,1.68825,1.68745,1.6876,956100000.0
2009-11-04 10:05:00,1.68755,1.6878,1.6866,1.68675,1382100000.0
2009-11-04 10:10:00,1.6867,1.68705,1.6863,1.68655,1043100000.0
2009-11-04 10:15:00,1.68655,1.68905,1.6862,1.68875,971500000.0
2009-11-04 10:20:00,1.6889,1.68895,1.6874,1.6879,702800000.0
2009-11-04 10:25:00,1.6878,1.6879,1.68745,1.68775,718200000.0
2009-11-04 10:30:00,1.6878,1.6885,1.68765,1.68805,897300000.0
2009-11-04 10:35:00,1.688,1.68885,1.68795,1.68855,866100000.0
2009-11-04 10:40:00,1.68855,1.68885,1.68685,1.688,1097400000.0
2009-11-04 10:45:00,1.688,1.68865,1.6876,1.68765,850800000.0
2009-11-04 10:50:00,1.6876,1.6881,1.687,1.68745,1065700000.0
2009-11-04 10:55:00,1.6875,1.68915,1.68725,1.68915,1176400000.0
2009-11-04 11:00:00,1.6892,1.6897,1.6883,1.6888,1489400000.0
2009-11-04 11:05:00,1.68885,1.6898,1.68845,1.68975,980800000.0
2009-11-04 11:10:00,1.68975,1.69065,1.68915,1.6899,1065700000.0
2009-11-04 11:15:00,1.6899,1.6899,1.6885,1.68885,1105500000.0
2009-11-04 11:20:00,1.68885,1.68885,1.6878,1.68825,712000000.0
2009-11-04 11:25:00,1.68825,1.6906,1.6882,1.6905,1203200000.0
2009-11-04 11:30:00,1.6905,1.6917,1.6905,1.6913,1008900000.0
2009-11-04 11:35:00,1.6913,1.6928,1.6913,1.6925,1030000000.0
2009-11-04 11:40:00,1.6925,1.6936,1.69245,1.6933,1029800000.0
2009-11-04 11:45:00,1.6932,1.6933,1.6926,1.69265,720400000.0
2009-11-04 11:50:00,1.69265,1.69375,1.69255,1.6933,984900000.0
2009-11-04 11:55:00,1.6933,1.6939,1.6931,1.6939,1722599999.0
2009-11-04 12:00:00,1.6939,1.6939,1.69285,1.69365,1202800000.0
2009-11-04 12:05:00,1.6936,1.69405,1.69305,1.69345,1258400000.0
2009-11-04 12:10:00,1.69345,1.69395,1.6927,1.69335,1091000000.0
2009-11-04 12:15:00,1.69335,1.6934,1.69255,1.6929,1001700000.0
2009-11-04 12:20:00,1.6929,1.69395,1.69275,1.69365,773200000.0
2009-11-04 12:25:00,1.6936,1.6937,1.6932,1.6934,891900000.0
2009-11-04 12:30:00,1.6934,1.69385,1.69225,1.6925,624700000.0
2009-11-04 12:35:00,1.6925,1.6925,1.69135,1.69165,853900000.0
2009-11-04 12:40:00,1.69165,1.6919,1.6913,1.6919,538400000.0
2009-11-04 12:45:00,1.6919,1.69255,1.69165,1.69215,776600000.0
2009-11-04 12:50:00,1.69215,1.69235,1.69205,1.69205,518700000.0
2009-11-04 12:55:00,1.69205,1.6925,1.6919,1.69245,633800000.0
2009-11-04 13:00:00,1.69245,1.6925,1.69055,1.69075,905500000.0
2009-11-04 13:05:00,1.69075,1.69175,1.6902,1.6917,1008100000.0
2009-11-04 13:10:00,1.6916,1.69315,1.6913,1.69165,1394100000.0
2009-11-04 13:15:00,1.69165,1.69355,1.69105,1.6934,1200800000.0
2009-11-04 13:20:00,1.69335,1.69365,1.6928,1.69295,1132400000.0
2009-11-04 13:25:00,1.69295,1.69305,1.69225,1.69245,960700000.0
2009-11-04 13:30:00,1.6923,1.6928,1.6918,1.6918,851700000.0
2009-11-04 13:35:00,1.6918,1.69205,1.6909,1.69105,957400000.0
2009-11-04 13:40:00,1.691,1.69205,1.69075,1.69185,1302000000.0
2009-11-04 13:45:00,1.69185,1.69215,1.69115,1.6913,558000000.0
2009-11-04 13:50:00,1.6914,1.69145,1.69075,1.6908,440300000.0
2009-11-04 13:55:00,1.6908,1.6915,1.69025,1.69105,1017200000.0
2009-11-04 14:00:00,1.69105,1.69135,1.69085,1.69095,894800000.0
2009-11-04 14:05:00,1.6909,1.69105,1.6899,1.69075,1043300000.0
2009-11-04 14:10:00,1.69075,1.69075,1.68995,1.68995,833400000.0
2009-11-04 14:15:00,1.69,1.69045,1.6897,1.6898,828300000.0
2009-11-04 14:20:00,1.6898,1.6902,1.6896,1.6902,726500000.0
2009-11-04 14:25:00,1.69015,1.69105,1.6899,1.691,784100000.0
2009-11-04 14:30:00,1.691,1.6912,1.69045,1.69085,852600000.0
2009-11-04 14:35:00,1.6909,1.69285,1.6908,1.69235,1180000000.0
2009-11-04 14:40:00,1.69235,1.6924,1.69135,1.6914,725600000.0
2009-11-04 14:45:00,1.6914,1.69345,1.69135,1.6933,1400300000.0
2009-11-04 14:50:00,1.6933,1.69375,1.69295,1.69335,1410600000.0
2009-11-04 14:55:00,1.6933,1.6938,1.6929,1.6934,1305000000.0
2009-11-04 15:00:00,1.6934,1.6935,1.6928,1.6929,859800000.0
2009-11-04 15:05:00,1.6929,1.693,1.6918,1.69215,838500000.0
2009-11-04 15:10:00,1.69215,1.6923,1.6904,1.69055,1253800000.0
2009-11-04 15:15:00,1.69,1.6909,1.68945,1.6902,1372800000.0
2009-11-04 15:20:00,1.6902,1.69125,1.69005,1.6906,1451700000.0
2009-11-04 15:25:00,1.69065,1.6907,1.68865,1.68915,1135300000.0
2009-11-04 15:30:00,1.68915,1.6898,1.6886,1.68935,900900000.0
2009-11-04 15:35:00,1.68935,1.68955,1.68865,1.6894,742800000.0
2009-11-04 15:40:00,1.6894,1.6899,1.6893,1.6898,1033600000.0
2009-11-04 15:45:00,1.6898,1.69065,1.68945,1.69005,848100000.0
2009-11-04 15:50:00,1.69005,1.69015,1.6893,1.68935,849200000.0
2009-11-04 15:55:00,1.68935,1.6898,1.6891,1.68925,1066400000.0
2009-11-04 16:00:00,1.68925,1.68925,1.68745,1.68795,1484800000.0
2009-11-04 16:05:00,1.68795,1.6887,1.68785,1.68845,1208000000.0
2009-11-04 16:10:00,1.6884,1.6887,1.68785,1.68815,978200000.0
2009-11-04 16:15:00,1.68815,1.6885,1.68775,1.6885,1106800000.0
2009-11-04 16:20:00,1.6885,1.68895,1.68835,1.6886,1095500000.0
2009-11-04 16:25:00,1.68855,1.6887,1.68775,1.68775,1133400000.0
2009-11-04 16:30:00,1.68775,1.68785,1.68695,1.68735,1275500000.0
2009-11-04 16:35:00,1.68735,1.6876,1.68685,1.6871,1177200000.0
2009-11-04 16:40:00,1.6871,1.6877,1.68705,1.6874,1250000000.0
2009-11-04 16:45:00,1.6874,1.68785,1.68595,1.6868,1468800000.0
2009-11-04 16:50:00,1.6868,1.6869,1.68595,1.6864,1625500000.0
2009-11-04 16:55:00,1.6864,1.68655,1.6849,1.6852,1482700000.0
2009-11-04 17:00:00,1.68515,1.68565,1.6836,1.6841,1156400000.0
2009-11-04 17:05:00,1.6842,1.6854,1.68415,1.68535,1238100000.0
2009-11-04 17:10:00,1.6853,1.6864,1.68485,1.686,1523900000.0
2009-11-04 17:15:00,1.68615,1.6872,1.6858,1.68675,1490700000.0
2009-11-04 17:20:00,1.68675,1.68715,1.6862,1.68685,1208800000.0
2009-11-04 17:25:00,1.68685,1.68705,1.6855,1.68555,1005200000.0
2009-11-04 17:30:00,1.68555,1.68685,1.68525,1.6868,704000000.0
2009-11-04 17:35:00,1.6868,1.6876,1.6866,1.68705,757500000.0
2009-11-04 17:40:00,1.68705,1.6871,1.6857,1.6858,836900000.0
2009-11-04 17:45:00,1.68585,1.68675,1.68515,1.6865,1006500000.0
2009-11-04 17:50:00,1.68645,1.68725,1.68635,1.6866,888500000.0
2009-11-04 17:55:00,1.68665,1.68825,1.6862,1.68825,878300000.0
2009-11-04 18:00:00,1.68835,1.6885,1.687,1.68725,952300000.0
2009-11-04 18:05:00,1.68725,1.68765,1.6865,1.68765,939000000.0
2009-11-04 18:10:00,1.6876,1.68845,1.6874,1.6879,735500000.0
2009-11-04 18:15:00,1.6879,1.6882,1.6874,1.68775,1070600000.0
2009-11-04 18:20:00,1.68775,1.68775,1.6868,1.68725,1219800000.0
2009-11-04 18:25:00,1.68725,1.688,1.68655,1.6878,1349000000.0
2009-11-04 18:30:00,1.68785,1.68805,1.68695,1.68735,1240600000.0
2009-11-04 18:35:00,1.68745,1.68765,1.6869,1.68695,842500000.0
2009-11-04 18:40:00,1.687,1.6872,1.68615,1.6862,938600000.0
2009-11-04 18:45:00,1.68615,1.68685,1.6859,1.6867,918500000.0
2009-11-04 18:50:00,1.6867,1.68695,1.68655,1.6868,426700000.0
2009-11-04 18:55:00,1.6868,1.6875,1.6867,1.6872,988500000.0
2009-11-04 19:00:00,1.6872,1.6878,1.687,1.6874,792200000.0
2009-11-04 19:05:00,1.6874,1.68765,1.6862,1.6863,609200000.0
2009-11-04 19:10:00,1.6863,1.6864,1.68565,1.68605,529900000.0
2009-11-04 19:15:00,1.68605,1.68625,1.68575,1.686,567800000.0
2009-11-04 19:20:00,1.686,1.68625,1.68575,1.6862,615700000.0
2009-11-04 19:25:00,1.6862,1.6864,1.68585,1.6863,1027200000.0
2009-11-04 19:30:00,1.6863,1.6868,1.68595,1.68605,515500000.0
2009-11-04 19:35:00,1.68605,1.68615,1.68555,1.68585,315800000.0
2009-11-04 19:40:00,1.6859,1.68595,1.68535,1.68535,274800000.0
2009-11-04 19:45:00,1.68535,1.68585,1.6853,1.68565,546700000.0
2009-11-04 19:50:00,1.6856,1.6858,1.68525,1.6855,542800000.0
2009-11-04 19:55:00,1.68555,1.6859,1.68555,1.68555,372100000.0
2009-11-04 20:00:00,1.6856,1.6858,1.68545,1.6857,589500000.0
2009-11-04 20:05:00,1.6857,1.686,1.6856,1.68595,598300000.0
2009-11-04 20:10:00,1.6859,1.68635,1.6857,1.68635,690900000.0
2009-11-04 20:15:00,1.68635,1.68645,1.68585,1.68635,549300000.0
2009-11-04 20:20:00,1.68635,1.68635,1.6855,1.68575,512600000.0
2009-11-04 20:25:00,1.68575,1.68605,1.6851,1.6852,603700000.0
2009-11-04 20:30:00,1.68525,1.68575,1.68515,1.68575,967900000.0
2009-11-04 20:35:00,1.6858,1.686,1.6855,1.6856,735100000.0
2009-11-04 20:40:00,1.68565,1.6859,1.6856,1.6857,660900000.0
2009-11-04 20:45:00,1.6857,1.6857,1.685,1.6852,526200000.0
2009-11-04 20:50:00,1.6852,1.68525,1.6848,1.6849,428000000.0
2009-11-04 20:55:00,1.6849,1.6852,1.68455,1.68505,960500000.0
2009-11-04 21:00:00,1.68505,1.68555,1.6845,1.6846,1764900000.0
2009-11-04 21:05:00,1.6846,1.6849,1.68325,1.6841,872400000.0
2009-11-04 21:10:00,1.6841,1.686,1.68385,1.68515,715300000.0
2009-11-04 21:15:00,1.6852,1.6853,1.68035,1.6824,822600000.0
2009-11-04 21:20:00,1.6824,1.68445,1.6806,1.6826,1269200000.0
2009-11-04 21:25:00,1.68225,1.68415,1.682,1.68405,1325599999.0
2009-11-04 21:30:00,1.68405,1.68545,1.68365,1.68435,1865700000.0
2009-11-04 21:35:00,1.6843,1.68465,1.6831,1.6831,1023100000.0
2009-11-04 21:40:00,1.6831,1.6832,1.68055,1.6811,931600000.0
2009-11-04 21:45:00,1.681,1.6818,1.6805,1.6813,874600000.0
2009-11-04 21:50:00,1.68135,1.68205,1.68075,1.68155,1224200000.0
2009-11-04 21:55:00,1.68155,1.68235,1.68105,1.6821,1681200000.0
2009-11-04 22:00:00,1.68205,1.6824,1.68145,1.6821,1270900000.0
2009-11-04 22:05:00,1.6821,1.6828,1.6821,1.6825,756700000.0
2009-11-04 22:10:00,1.68255,1.6835,1.6821,1.6833,1290200000.0
2009-11-04 22:15:00,1.6833,1.68345,1.6827,1.683,931700000.0
2009-11-04 22:20:00,1.68305,1.6834,1.68255,1.68275,976600000.0
2009-11-04 22:25:00,1.68275,1.6828,1.6823,1.6824,968700000.0
2009-11-04 22:30:00,1.6824,1.68335,1.68215,1.6823,1209500000.0
2009-11-04 22:35:00,1.6823,1.6827,1.68195,1.6826,1135300000.0
2009-11-04 22:40:00,1.6826,1.6828,1.68195,1.682,1241600000.0
2009-11-04 22:45:00,1.68215,1.68275,1.68205,1.68265,1219700000.0
2009-11-04 22:50:00,1.68265,1.68265,1.6817,1.68215,840200000.0
2009-11-04 22:55:00,1.6822,1.6824,1.6816,1.6823,633300000.0
2009-11-04 23:00:00,1.68225,1.6825,1.68095,1.6813,449100000.0
2009-11-04 23:05:00,1.6813,1.68175,1.6806,1.681,627700000.0
2009-11-04 23:10:00,1.68085,1.6811,1.68065,1.68085,579500000.0
2009-11-04 23:15:00,1.68085,1.6813,1.68065,1.68075,420900000.0
2009-11-04 23:20:00,1.6808,1.6809,1.68055,1.6808,267000000.0
2009-11-04 23:25:00,1.6808,1.68205,1.68075,1.682,361500000.0
2009-11-04 23:30:00,1.68185,1.682,1.6808,1.68125,385000000.0
2009-11-04 23:35:00,1.6813,1.68165,1.6809,1.68145,525600000.0
2009-11-04 23:40:00,1.6814,1.6823,1.6812,1.6818,599800000.0
2009-11-04 23:45:00,1.68205,1.68215,1.6811,1.682,990500000.0
2009-11-04 23:50:00,1.68195,1.6821,1.6814,1.68165,488000000.0
2009-11-04 23:55:00,1.68165,1.68225,1.68155,1.68175,664900000.0
2009-11-05 00:00:00,1.68165,1.682,1.68095,1.68125,287800000.0
2009-11-05 00:05:00,1.68115,1.6814,1.6802,1.68045,131260000.0
2009-11-05 00:10:00,1.68045,1.6808,1.6797,1.68055,294100000.0
2009-11-05 00:15:00,1.68055,1.681,1.68005,1.68025,162700000.0
2009-11-05 00:20:00,1.6802,1.6807,1.67965,1.68055,166200000.0
2009-11-05 00:25:00,1.68055,1.6808,1.6803,1.6806,114200000.0
2009-11-05 00:30:00,1.68065,1.68085,1.68055,1.68075,104000000.0
2009-11-05 00:35:00,1.68075,1.68085,1.6799,1.68085,182500000.0
2009-11-05 00:40:00,1.68075,1.68095,1.6804,1.68085,176000000.0
2009-11-05 00:45:00,1.68075,1.681,1.68065,1.68085,71700000.0
2009-11-05 00:50:00,1.68085,1.68115,1.68005,1.6805,225800000.0
2009-11-05 00:55:00,1.68035,1.6809,1.68035,1.6807,224400000.0
2009-11-05 01:00:00,1.6807,1.68115,1.6807,1.6809,322700000.0
2009-11-05 01:05:00,1.68095,1.68105,1.6803,1.68035,385900000.0
2009-11-05 01:10:00,1.68035,1.6807,1.68025,1.68025,255300000.0
2009-11-05 01:15:00,1.6803,1.6809,1.68005,1.6809,298500000.0
2009-11-05 01:20:00,1.6809,1.68095,1.68075,1.68085,175600000.0
2009-11-05 01:25:00,1.68085,1.68185,1.6808,1.6814,133300000.0
2009-11-05 01:30:00,1.6813,1.6815,1.6804,1.6805,167100000.0
2009-11-05 01:35:00,1.68055,1.68065,1.6803,1.6805,237300000.0
2009-11-05 01:40:00,1.68055,1.68085,1.6805,1.68065,194700000.0
2009-11-05 01:45:00,1.6808,1.6816,1.6807,1.6813,306700000.0
2009-11-05 01:50:00,1.68125,1.6822,1.6812,1.682,306200000.0
2009-11-05 01:55:00,1.68205,1.68215,1.68105,1.68125,213300000.0
2009-11-05 02:00:00,1.68135,1.6819,1.68125,1.6815,451700000.0
2009-11-05 02:05:00,1.6815,1.68165,1.6811,1.6812,375000000.0
2009-11-05 02:10:00,1.6812,1.68125,1.68025,1.6806,460100000.0
2009-11-05 02:15:00,1.68055,1.68105,1.6804,1.68075,447600000.0
2009-11-05 02:20:00,1.68075,1.6812,1.68065,1.6809,528200000.0
2009-11-05 02:25:00,1.68095,1.681,1.6806,1.68065,399100000.0
2009-11-05 02:30:00,1.68055,1.68105,1.68015,1.6806,383400000.0
2009-11-05 02:35:00,1.6806,1.6807,1.67975,1.68,566400000.0
2009-11-05 02:40:00,1.67995,1.68,1.67945,1.67965,349400000.0
2009-11-05 02:45:00,1.67965,1.6817,1.6796,1.68165,625000000.0
2009-11-05 02:50:00,1.68165,1.68215,1.68145,1.68205,660600000.0
2009-11-05 02:55:00,1.68205,1.6822,1.6809,1.6813,772500000.0
2009-11-05 03:00:00,1.6814,1.6815,1.6799,1.68015,581700000.0
2009-11-05 03:05:00,1.6801,1.68075,1.6798,1.6804,503700000.0
2009-11-05 03:10:00,1.68045,1.68135,1.6801,1.681,535900000.0
2009-11-05 03:15:00,1.68105,1.68135,1.68085,1.6809,494300000.0
2009-11-05 03:20:00,1.6809,1.68125,1.68085,1.68105,301800000.0
2009-11-05 03:25:00,1.68105,1.68145,1.68105,1.6811,318000000.0
2009-11-05 03:30:00,1.6811,1.68175,1.6811,1.6816,347600000.0
2009-11-05 03:35:00,1.6816,1.68215,1.68085,1.68115,541400000.0
2009-11-05 03:40:00,1.68115,1.6812,1.6801,1.6807,634200000.0
2009-11-05 03:45:00,1.68075,1.68075,1.68015,1.6803,432900000.0
2009-11-05 03:50:00,1.6803,1.6811,1.6801,1.6809,376400000.0
2009-11-05 03:55:00,1.6809,1.6811,1.6805,1.6808,323000000.0
2009-11-05 04:00:00,1.68085,1.6809,1.68045,1.68065,351500000.0
2009-11-05 04:05:00,1.68065,1.6809,1.6802,1.68035,470100000.0
2009-11-05 04:10:00,1.6803,1.6805,1.68025,1.6804,222300000.0
2009-11-05 04:15:00,1.68045,1.68065,1.6803,1.6806,169300000.0
2009-11-05 04:20:00,1.6806,1.6807,1.68015,1.6804,430500000.0
2009-11-05 04:25:00,1.68045,1.68055,1.68005,1.6801,304900000.0
2009-11-05 04:30:00,1.68015,1.6807,1.6798,1.67995,368300000.0
2009-11-05 04:35:00,1.6799,1.68005,1.67935,1.67955,326600000.0
2009-11-05 04:40:00,1.67955,1.67965,1.6794,1.67955,358000000.0
2009-11-05 04:45:00,1.6796,1.67985,1.67925,1.67975,235200000.0
2009-11-05 04:50:00,1.67975,1.68005,1.6796,1.67975,261700000.0
2009-11-05 04:55:00,1.67975,1.6802,1.6796,1.68015,299800000.0
2009-11-05 05:00:00,1.6802,1.6802,1.6796,1.6798,329300000.0
2009-11-05 05:05:00,1.6798,1.6801,1.6798,1.68005,250200000.0
2009-11-05 05:10:00,1.68005,1.6801,1.67955,1.67985,201800000.0
2009-11-05 05:15:00,1.67985,1.67985,1.67945,1.67975,263800000.0
2009-11-05 05:20:00,1.67975,1.6798,1.6792,1.67925,95600000.0
2009-11-05 05:25:00,1.67925,1.67995,1.6791,1.67995,218300000.0
2009-11-05 05:30:00,1.67995,1.68025,1.6797,1.6799,319800000.0
2009-11-05 05:35:00,1.67995,1.68025,1.67965,1.6798,401100000.0
2009-11-05 05:40:00,1.67985,1.68015,1.67915,1.67985,562700000.0
2009-11-05 05:45:00,1.6799,1.6799,1.6792,1.6797,410000000.0
2009-11-05 05:50:00,1.6797,1.6798,1.67935,1.67955,444700000.0
2009-11-05 05:55:00,1.67955,1.67965,1.6794,1.67955,564700000.0
2009-11-05 06:00:00,1.67955,1.6796,1.6792,1.6793,475900000.0
2009-11-05 06:05:00,1.6793,1.6799,1.67915,1.6798,538900000.0
2009-11-05 06:10:00,1.6798,1.68,1.6791,1.6793,359400000.0
2009-11-05 06:15:00,1.6793,1.6793,1.67885,1.6791,233600000.0
2009-11-05 06:20:00,1.67905,1.6792,1.67895,1.679,231300000.0
2009-11-05 06:25:00,1.679,1.6791,1.6785,1.6786,313100000.0
2009-11-05 06:30:00,1.6787,1.679,1.6784,1.67895,272200000.0
2009-11-05 06:35:00,1.67895,1.67915,1.67885,1.6791,186100000.0
2009-11-05 06:40:00,1.6791,1.6791,1.67885,1.679,222900000.0
2009-11-05 06:45:00,1.679,1.67945,1.67885,1.67945,203600000.0
2009-11-05 06:50:00,1.6795,1.68005,1.6794,1.6796,259600000.0
2009-11-05 06:55:00,1.67965,1.67965,1.67915,1.67935,274700000.0
2009-11-05 07:00:00,1.6793,1.6801,1.67925,1.68005,402600000.0
2009-11-05 07:05:00,1.68005,1.6807,1.6798,1.6807,312800000.0
2009-11-05 07:10:00,1.68065,1.6808,1.6801,1.6802,366100000.0
2009-11-05 07:15:00,1.6802,1.6803,1.67985,1.67995,208200000.0
2009-11-05 07:20:00,1.67995,1.68,1.67955,1.67965,255400000.0
2009-11-05 07:25:00,1.67965,1.68005,1.6796,1.68,423000000.0
2009-11-05 07:30:00,1.67995,1.68025,1.6799,1.6801,475600000.0
2009-11-05 07:35:00,1.6801,1.6804,1.67955,1.6797,301800000.0
2009-11-05 07:40:00,1.67965,1.6797,1.67905,1.6791,431000000.0
2009-11-05 07:45:00,1.67915,1.6792,1.67835,1.6786,569400000.0
2009-11-05 07:50:00,1.67865,1.6789,1.67835,1.67865,482300000.0
2009-11-05 07:55:00,1.6787,1.6789,1.6786,1.6787,338000000.0
2009-11-05 08:00:00,1.6787,1.6791,1.67855,1.6791,291300000.0
2009-11-05 08:05:00,1.6792,1.67945,1.679,1.67905,338500000.0
2009-11-05 08:10:00,1.679,1.67915,1.67875,1.6791,219800000.0
2009-11-05 08:15:00,1.67905,1.67915,1.6788,1.679,110900000.0
2009-11-05 08:20:00,1.679,1.67915,1.67875,1.67905,291100000.0
2009-11-05 08:25:00,1.6791,1.6795,1.679,1.67925,329300000.0
2009-11-05 08:30:00,1.67925,1.6797,1.67885,1.6789,424100000.0
2009-11-05 08:35:00,1.6789,1.6791,1.67815,1.67905,395000000.0
2009-11-05 08:40:00,1.6791,1.6795,1.67895,1.67935,475700000.0
2009-11-05 08:45:00,1.67935,1.6795,1.67765,1.6779,580400000.0
2009-11-05 08:50:00,1.67785,1.67885,1.67735,1.67865,701000000.0
2009-11-05 08:55:00,1.6787,1.67945,1.6786,1.6789,426600000.0
2009-11-05 09:00:00,1.67905,1.67905,1.678,1.67865,595100000.0
2009-11-05 09:05:00,1.6788,1.67905,1.67765,1.6779,558100000.0
2009-11-05 09:10:00,1.6779,1.6784,1.6773,1.67755,735400000.0
2009-11-05 09:15:00,1.6776,1.67825,1.67745,1.67815,754600000.0
2009-11-05 09:20:00,1.67815,1.6794,1.6781,1.67875,812600000.0
2009-11-05 09:25:00,1.67885,1.6796,1.6786,1.67915,934400000.0
2009-11-05 09:30:00,1.67915,1.67915,1.67815,1.67835,888200000.0
2009-11-05 09:35:00,1.6784,1.6785,1.6777,1.678,953600000.0
2009-11-05 09:40:00,1.678,1.6788,1.67795,1.6785,1175100000.0
2009-11-05 09:45:00,1.6785,1.67885,1.67795,1.6782,898800000.0
2009-11-05 09:50:00,1.67825,1.6783,1.6775,1.67815,827300000.0
2009-11-05 09:55:00,1.6781,1.6798,1.678,1.6795,913300000.0
2009-11-05 10:00:00,1.67945,1.6806,1.679,1.6799,645200000.0
2009-11-05 10:05:00,1.6799,1.68065,1.6792,1.6806,690500000.0
2009-11-05 10:10:00,1.6806,1.6819,1.68,1.68185,1344700000.0
2009-11-05 10:15:00,1.68185,1.682,1.6811,1.68165,975600000.0
2009-11-05 10:20:00,1.68165,1.68225,1.6804,1.6808,782100000.0
2009-11-05 10:25:00,1.6808,1.6813,1.6803,1.6813,612600000.0
2009-11-05 10:30:00,1.6813,1.6813,1.68075,1.68085,573900000.0
2009-11-05 10:35:00,1.68085,1.6817,1.6802,1.68075,1003000000.0
2009-11-05 10:40:00,1.68075,1.68165,1.6804,1.6814,713900000.0
2009-11-05 10:45:00,1.6814,1.68215,1.68125,1.682,1321200000.0
2009-11-05 10:50:00,1.682,1.68275,1.6817,1.6826,1189300000.0
2009-11-05 10:55:00,1.6826,1.683,1.6823,1.6824,1330000001.0
2009-11-05 11:00:00,1.6824,1.6826,1.68175,1.68215,1069600000.0
2009-11-05 11:05:00,1.68205,1.68255,1.6812,1.68215,1050500000.0
2009-11-05 11:10:00,1.68215,1.68225,1.68085,1.6818,1043100000.0
2009-11-05 11:15:00,1.6818,1.68295,1.6818,1.6827,907400000.0
2009-11-05 11:20:00,1.6827,1.6828,1.6817,1.68195,1090100000.0
2009-11-05 11:25:00,1.68195,1.6834,1.68135,1.6833,1065700000.0
2009-11-05 11:30:00,1.68335,1.6842,1.68015,1.68095,1420300000.0
2009-11-05 11:35:00,1.681,1.681,1.6794,1.68025,1454200000.0
2009-11-05 11:40:00,1.6803,1.6822,1.68015,1.6816,1012800000.0
2009-11-05 11:45:00,1.6816,1.6842,1.68135,1.68305,974700000.0
2009-11-05 11:50:00,1.68305,1.68335,1.68265,1.6832,738300000.0
2009-11-05 11:55:00,1.68325,1.6844,1.68255,1.68295,1421600000.0
2009-11-05 12:00:00,1.6829,1.68345,1.6823,1.68315,1161900000.0
2009-11-05 12:05:00,1.6831,1.68375,1.6829,1.6836,961200000.0
2009-11-05 12:10:00,1.68375,1.6838,1.68255,1.68255,837400000.0
2009-11-05 12:15:00,1.68255,1.68315,1.6823,1.68295,1006000000.0
2009-11-05 12:20:00,1.6829,1.6842,1.6828,1.68355,1058900000.0
2009-11-05 12:25:00,1.68355,1.68355,1.68195,1.6826,710300000.0
2009-11-05 12:30:00,1.6825,1.6832,1.68225,1.6832,1057700000.0
2009-11-05 12:35:00,1.6832,1.6834,1.68095,1.68135,962300000.0
2009-11-05 12:40:00,1.68135,1.6814,1.6799,1.6804,1041600000.0
2009-11-05 12:45:00,1.6804,1.6805,1.67935,1.68035,1246400000.0
2009-11-05 12:50:00,1.68035,1.6806,1.6798,1.6802,1187600000.0
2009-11-05 12:55:00,1.6803,1.68075,1.6797,1.6799,1232300000.0
2009-11-05 13:00:00,1.6799,1.68035,1.6794,1.6795,1092100000.0
2009-11-05 13:05:00,1.67955,1.68045,1.6794,1.67985,1041400000.0
2009-11-05 13:10:00,1.6798,1.68095,1.6798,1.6808,964700000.0
2009-11-05 13:15:00,1.6808,1.68085,1.6798,1.6803,905900000.0
2009-11-05 13:20:00,1.6803,1.68085,1.6802,1.6806,698500000.0
2009-11-05 13:25:00,1.6806,1.68095,1.6804,1.68075,693700000.0
2009-11-05 13:30:00,1.68075,1.6818,1.6805,1.68125,884100000.0
2009-11-05 13:35:00,1.6812,1.68155,1.68085,1.6815,950200000.0
2009-11-05 13:40:00,1.68145,1.6823,1.68145,1.68175,540800000.0
2009-11-05 13:45:00,1.6817,1.6818,1.6793,1.6806,1051200000.0
2009-11-05 13:50:00,1.6806,1.68085,1.67955,1.6804,1251900000.0
2009-11-05 13:55:00,1.6804,1.682,1.67885,1.6791,1350800000.0
2009-11-05 14:00:00,1.6789,1.69015,1.6789,1.68725,1331800000.0
2009-11-05 14:05:00,1.68735,1.6895,1.6866,1.68885,1229500000.0
2009-11-05 14:10:00,1.68885,1.6907,1.68685,1.68865,1045100000.0
2009-11-05 14:15:00,1.68865,1.6897,1.6883,1.6894,1012200000.0
2009-11-05 14:20:00,1.68945,1.6912,1.6886,1.68905,1273100000.0
2009-11-05 14:25:00,1.689,1.69085,1.6889,1.69035,891400000.0
2009-11-05 14:30:00,1.6903,1.6922,1.68935,1.6894,1116600000.0
2009-11-05 14:35:00,1.68945,1.68985,1.68885,1.68945,935700000.0
2009-11-05 14:40:00,1.68945,1.6896,1.6868,1.6879,1256300000.0
2009-11-05 14:45:00,1.68795,1.68845,1.6872,1.68775,1325100000.0
2009-11-05 14:50:00,1.68775,1.68865,1.6873,1.68845,1320300000.0
2009-11-05 14:55:00,1.68845,1.6892,1.68785,1.6883,1160700000.0
2009-11-05 15:00:00,1.6883,1.68895,1.68805,1.6881,1039600000.0
2009-11-05 15:05:00,1.6881,1.6894,1.68735,1.6893,989900000.0
2009-11-05 15:10:00,1.6893,1.6896,1.68805,1.68805,905000000.0
2009-11-05 15:15:00,1.68815,1.6887,1.68785,1.6881,1072100000.0
2009-11-05 15:20:00,1.68825,1.6884,1.6876,1.6877,777600000.0
2009-11-05 15:25:00,1.6877,1.68885,1.6877,1.6882,921800000.0
2009-11-05 15:30:00,1.68805,1.68865,1.68715,1.68725,911900000.0
2009-11-05 15:35:00,1.68725,1.68815,1.6867,1.688,1110800000.0
2009-11-05 15:40:00,1.688,1.68805,1.6833,1.6833,942000000.0
2009-11-05 15:45:00,1.6833,1.6844,1.6829,1.6839,1516600000.0
2009-11-05 15:50:00,1.6839,1.6843,1.68265,1.68375,1408000000.0
2009-11-05 15:55:00,1.68375,1.6845,1.68345,1.68435,1083800000.0
2009-11-05 16:00:00,1.68435,1.68465,1.682,1.68265,1207900000.0
2009-11-05 16:05:00,1.68265,1.68325,1.68175,1.68325,1369900000.0
2009-11-05 16:10:00,1.68325,1.6845,1.6831,1.6844,1043600000.0
2009-11-05 16:15:00,1.6844,1.68445,1.6837,1.6838,979800000.0
2009-11-05 16:20:00,1.6838,1.68415,1.6827,1.68405,1072800000.0
2009-11-05 16:25:00,1.68405,1.6846,1.6837,1.68445,844500000.0
2009-11-05 16:30:00,1.68445,1.6846,1.68285,1.6835,984300000.0
2009-11-05 16:35:00,1.6835,1.68385,1.68195,1.68265,1170400000.0
2009-11-05 16:40:00,1.68265,1.6839,1.68265,1.6828,977400000.0
2009-11-05 16:45:00,1.6828,1.68375,1.68175,1.68365,1020200000.0
2009-11-05 16:50:00,1.6836,1.68455,1.6835,1.6843,961600000.0
2009-11-05 16:55:00,1.68425,1.6845,1.68385,1.684,855900000.0
2009-11-05 17:00:00,1.68395,1.68425,1.68335,1.6837,909300000.0
2009-11-05 17:05:00,1.6837,1.6847,1.68355,1.6846,723300000.0
2009-11-05 17:10:00,1.6846,1.6854,1.6846,1.6853,886400000.0
2009-11-05 17:15:00,1.68525,1.686,1.68525,1.68595,1183700000.0
2009-11-05 17:20:00,1.68595,1.68595,1.684,1.68415,1098400000.0
2009-11-05 17:25:00,1.68415,1.6844,1.68365,1.68425,1256700000.0
2009-11-05 17:30:00,1.68425,1.68615,1.68425,1.68575,1550500000.0
2009-11-05 17:35:00,1.68575,1.68725,1.68575,1.687,1827600000.0
2009-11-05 17:40:00,1.687,1.6871,1.6861,1.68635,1458900000.0
2009-11-05 17:45:00,1.68635,1.68685,1.68605,1.68625,1257200000.0
2009-11-05 17:50:00,1.6863,1.6864,1.6859,1.68625,961200000.0
2009-11-05 17:55:00,1.68625,1.68635,1.68495,1.68495,987600000.0
2009-11-05 18:00:00,1.68495,1.6854,1.6846,1.6852,1052300000.0
2009-11-05 18:05:00,1.68525,1.6853,1.68455,1.685,1116800000.0
2009-11-05 18:10:00,1.68505,1.6854,1.68475,1.68485,948399999.0
2009-11-05 18:15:00,1.6849,1.6853,1.68385,1.6845,1018500000.0
2009-11-05 18:20:00,1.6845,1.6847,1.6839,1.6839,678500000.0
2009-11-05 18:25:00,1.68385,1.6843,1.6833,1.6833,435600000.0
2009-11-05 18:30:00,1.6833,1.68355,1.68295,1.6833,1459500000.0
2009-11-05 18:35:00,1.6833,1.68435,1.6833,1.684,1312800000.0
2009-11-05 18:40:00,1.684,1.684,1.68325,1.68325,1054100000.0
2009-11-05 18:45:00,1.6833,1.68485,1.6833,1.68405,1183800000.0
2009-11-05 18:50:00,1.68405,1.68435,1.6835,1.6842,1157000000.0
2009-11-05 18:55:00,1.6842,1.68465,1.68405,1.68445,1069400000.0
2009-11-05 19:00:00,1.68445,1.686,1.68435,1.68565,1269700000.0
2009-11-05 19:05:00,1.68575,1.68595,1.6852,1.6858,1447400000.0
2009-11-05 19:10:00,1.6858,1.6862,1.6856,1.6856,1717900000.0
2009-11-05 19:15:00,1.6856,1.68625,1.6855,1.68555,1248400000.0
2009-11-05 19:20:00,1.6855,1.68595,1.68525,1.6857,929600000.0
2009-11-05 19:25:00,1.6857,1.6861,1.6856,1.68595,1316900000.0
2009-11-05 19:30:00,1.68595,1.68625,1.6853,1.68545,1502200000.0
2009-11-05 19:35:00,1.68535,1.68535,1.68475,1.68515,1138000000.0
2009-11-05 19:40:00,1.68515,1.68615,1.6851,1.68585,873600000.0
2009-11-05 19:45:00,1.68585,1.68635,1.6857,1.68605,1391100000.0
2009-11-05 19:50:00,1.68605,1.6863,1.6854,1.6856,836200000.0
2009-11-05 19:55:00,1.68555,1.6863,1.68535,1.68625,801200000.0
2009-11-05 20:00:00,1.68625,1.68695,1.68615,1.68645,579300000.0
2009-11-05 20:05:00,1.6865,1.68715,1.68645,1.68675,924300000.0
2009-11-05 20:10:00,1.68675,1.68725,1.68595,1.68595,881600000.0
2009-11-05 20:15:00,1.68595,1.6865,1.68585,1.68605,1288200000.0
2009-11-05 20:20:00,1.68605,1.6866,1.68575,1.68655,973500000.0
2009-11-05 20:25:00,1.6865,1.6867,1.68615,1.68625,815200000.0
2009-11-05 20:30:00,1.6862,1.6863,1.6855,1.68555,517300000.0
2009-11-05 20:35:00,1.68555,1.68605,1.68535,1.6856,554600000.0
2009-11-05 20:40:00,1.68555,1.6866,1.68545,1.6866,485700000.0
2009-11-05 20:45:00,1.6866,1.6876,1.6866,1.6874,849600000.0
2009-11-05 20:50:00,1.6874,1.6876,1.68665,1.68665,1079200000.0
2009-11-05 20:55:00,1.68665,1.6868,1.68605,1.6861,612500000.0
2009-11-05 21:00:00,1.6861,1.6863,1.6857,1.68605,502900000.0
2009-11-05 21:05:00,1.68605,1.68615,1.68545,1.68555,871900000.0
2009-11-05 21:10:00,1.68555,1.68655,1.6855,1.68625,747500000.0
2009-11-05 21:15:00,1.68625,1.68685,1.6859,1.6863,437600000.0
2009-11-05 21:20:00,1.6863,1.68635,1.6857,1.68575,288700000.0
2009-11-05 21:25:00,1.6857,1.6859,1.68535,1.6858,517000000.0
2009-11-05 21:30:00,1.6858,1.68625,1.68545,1.6856,358900000.0
2009-11-05 21:35:00,1.6856,1.68615,1.68555,1.68595,486200000.0
2009-11-05 21:40:00,1.68595,1.686,1.68565,1.68575,630800000.0
2009-11-05 21:45:00,1.6858,1.6858,1.68555,1.6857,466000000.0
2009-11-05 21:50:00,1.68565,1.68635,1.6855,1.6856,879600000.0
2009-11-05 21:55:00,1.68565,1.68605,1.68555,1.686,599300000.0
2009-11-05 22:00:00,1.6859,1.686,1.68535,1.6855,559900000.0
2009-11-05 22:05:00,1.6855,1.68565,1.6854,1.68545,594600000.0
2009-11-05 22:10:00,1.68545,1.68555,1.6852,1.6853,318700000.0
2009-11-05 22:15:00,1.6853,1.6858,1.6849,1.6857,682500000.0
2009-11-05 22:20:00,1.6857,1.68595,1.68505,1.68515,473200000.0
2009-11-05 22:25:00,1.68515,1.6852,1.68465,1.6847,783000000.0
2009-11-05 22:30:00,1.68475,1.6853,1.68465,1.685,435500000.0
2009-11-05 22:35:00,1.685,1.68535,1.685,1.6852,359800000.0
2009-11-05 22:40:00,1.6852,1.68565,1.68495,1.6854,481400000.0
2009-11-05 22:45:00,1.6854,1.6855,1.68515,1.6852,834600000.0
2009-11-05 22:50:00,1.6852,1.68555,1.685,1.68535,639800000.0
2009-11-05 22:55:00,1.68525,1.68535,1.68505,1.6852,474900000.0
2009-11-05 23:00:00,1.6852,1.6854,1.68495,1.68515,398300000.0
2009-11-05 23:05:00,1.6852,1.6854,1.68495,1.68495,175400000.0
2009-11-05 23:10:00,1.68495,1.6856,1.6849,1.6854,411100000.0
2009-11-05 23:15:00,1.68545,1.6857,1.6851,1.6852,238500000.0
2009-11-05 23:20:00,1.68515,1.6857,1.685,1.6856,334900000.0
2009-11-05 23:25:00,1.6856,1.68605,1.68545,1.6855,550900000.0
2009-11-05 23:30:00,1.6855,1.686,1.6854,1.6857,662500000.0
2009-11-05 23:35:00,1.6858,1.68595,1.68525,1.6855,335100000.0
2009-11-05 23:40:00,1.68555,1.6862,1.68535,1.68535,387200000.0
2009-11-05 23:45:00,1.68535,1.68545,1.6847,1.68485,232200000.0
2009-11-05 23:50:00,1.68485,1.68545,1.68475,1.6854,137700000.0
2009-11-05 23:55:00,1.68535,1.68535,1.68435,1.6849,549600000.0
2009-11-06 00:00:00,1.685,1.68545,1.6843,1.6848,208400000.0
2009-11-06 00:05:00,1.6848,1.68505,1.6844,1.68475,255400000.0
2009-11-06 00:10:00,1.68475,1.6848,1.68445,1.68475,52300000.0
2009-11-06 00:15:00,1.68475,1.6853,1.68455,1.6853,93200000.0
2009-11-06 00:20:00,1.68535,1.68535,1.68475,1.68485,53200000.0
2009-11-06 00:25:00,1.68485,1.68515,1.68475,1.6848,76200000.0
2009-11-06 00:30:00,1.6848,1.6851,1.68455,1.6851,56400000.0
2009-11-06 00:35:00,1.68492,1.6853,1.68476,1.6851,114600000.0
2009-11-06 00:40:00,1.68505,1.6851,1.68425,1.6846,182200000.0
2009-11-06 00:45:00,1.68465,1.68465,1.68427,1.68455,154200000.0
2009-11-06 00:50:00,1.68455,1.68475,1.6845,1.68465,41200000.0
2009-11-06 00:55:00,1.68465,1.68485,1.6844,1.68455,87400000.0
2009-11-06 01:00:00,1.68455,1.68515,1.68455,1.68515,159800000.0
2009-11-06 01:05:00,1.68505,1.68515,1.68485,1.68505,82000000.0
2009-11-06 01:10:00,1.68505,1.68545,1.68505,1.6851,68000000.0
2009-11-06 01:15:00,1.685,1.6851,1.68475,1.68505,108100000.0
2009-11-06 01:20:00,1.68515,1.68515,1.6845,1.6845,112400000.0
2009-11-06 01:25:00,1.6845,1.68455,1.684,1.6842,195300000.0
2009-11-06 01:30:00,1.68425,1.6843,1.68365,1.68385,287800000.0
2009-11-06 01:35:00,1.6839,1.68405,1.6837,1.68385,233100000.0
2009-11-06 01:40:00,1.68385,1.68385,1.68355,1.68355,89300000.0
2009-11-06 01:45:00,1.68355,1.6841,1.68355,1.68405,187500000.0
2009-11-06 01:50:00,1.6841,1.68455,1.68405,1.6842,275900000.0
2009-11-06 01:55:00,1.6842,1.68425,1.6836,1.6836,86300000.0
2009-11-06 02:00:00,1.68365,1.684,1.6833,1.68365,449800000.0
2009-11-06 02:05:00,1.68365,1.68405,1.68355,1.6839,390900000.0
2009-11-06 02:10:00,1.68385,1.68395,1.6833,1.6837,426200000.0
2009-11-06 02:15:00,1.68375,1.68385,1.68335,1.68365,252100000.0
2009-11-06 02:20:00,1.6837,1.68385,1.6834,1.68355,346900000.0
2009-11-06 02:25:00,1.68355,1.6837,1.68325,1.68345,381000000.0
2009-11-06 02:30:00,1.68345,1.6847,1.6831,1.68455,570500000.0
2009-11-06 02:35:00,1.6845,1.68495,1.68425,1.68445,632500000.0
2009-11-06 02:40:00,1.6845,1.68505,1.68375,1.68505,509600000.0
2009-11-06 02:45:00,1.68505,1.68565,1.6849,1.6854,451600000.0
2009-11-06 02:50:00,1.6854,1.6855,1.68485,1.6853,344800000.0
2009-11-06 02:55:00,1.6853,1.6855,1.685,1.6853,336500000.0
2009-11-06 03:00:00,1.6852,1.6858,1.6852,1.6855,411200000.0
2009-11-06 03:05:00,1.6855,1.6855,1.68525,1.6854,79100000.0
2009-11-06 03:10:00,1.6854,1.6855,1.68515,1.68535,160200000.0
2009-11-06 03:15:00,1.6853,1.6853,1.68475,1.6848,116200000.0
2009-11-06 03:20:00,1.68485,1.68535,1.6848,1.68535,182300000.0
2009-11-06 03:25:00,1.6853,1.6856,1.68505,1.68525,225000000.0
2009-11-06 03:30:00,1.68525,1.6853,1.6849,1.685,292300000.0
2009-11-06 03:35:00,1.685,1.68515,1.68425,1.68465,236800000.0
2009-11-06 03:40:00,1.68465,1.68495,1.6845,1.6847,248100000.0
2009-11-06 03:45:00,1.6847,1.68535,1.6847,1.68525,224400000.0
2009-11-06 03:50:00,1.6853,1.68585,1.68525,1.68555,205900000.0
2009-11-06 03:55:00,1.6854,1.68585,1.6853,1.68565,232900000.0
2009-11-06 04:00:00,1.68575,1.6858,1.68535,1.6857,263000000.0
2009-11-06 04:05:00,1.68565,1.6859,1.68555,1.6857,195100000.0
2009-11-06 04:10:00,1.6857,1.68575,1.6854,1.68545,94600000.0
2009-11-06 04:15:00,1.68555,1.68615,1.68545,1.68605,195600000.0
2009-11-06 04:20:00,1.6861,1.68635,1.68585,1.6861,278400000.0
2009-11-06 04:25:00,1.6861,1.6864,1.686,1.6861,250600000.0
2009-11-06 04:30:00,1.6861,1.68645,1.68605,1.6861,170400000.0
2009-11-06 04:35:00,1.6861,1.6862,1.6859,1.6859,176900000.0
2009-11-06 04:40:00,1.68595,1.68605,1.68575,1.68605,95600000.0
2009-11-06 04:45:00,1.686,1.68635,1.68585,1.686,284400000.0
2009-11-06 04:50:00,1.686,1.68705,1.68585,1.68705,289700000.0
2009-11-06 04:55:00,1.6869,1.68695,1.6864,1.68645,195900000.0
2009-11-06 05:00:00,1.6865,1.6865,1.68585,1.6861,170500000.0
2009-11-06 05:05:00,1.68595,1.6865,1.68595,1.6861,241600000.0
2009-11-06 05:10:00,1.68605,1.6862,1.68595,1.68605,249400000.0
2009-11-06 05:15:00,1.68595,1.6871,1.68575,1.6871,272200000.0
2009-11-06 05:20:00,1.68705,1.68775,1.68695,1.68725,164500000.0
2009-11-06 05:25:00,1.6872,1.6873,1.68705,1.6872,102100000.0
2009-11-06 05:30:00,1.6872,1.6875,1.68715,1.6873,189700000.0
2009-11-06 05:35:00,1.6873,1.68775,1.6872,1.68765,88700000.0
2009-11-06 05:40:00,1.6877,1.6878,1.6873,1.6874,167500000.0
2009-11-06 05:45:00,1.6874,1.6874,1.6872,1.6872,89600000.0
2009-11-06 05:50:00,1.68725,1.68745,1.68685,1.68705,256600000.0
2009-11-06 05:55:00,1.6871,1.68735,1.687,1.68725,209700000.0
2009-11-06 06:00:00,1.68725,1.68735,1.6872,1.6873,187700000.0
2009-11-06 06:05:00,1.68725,1.6875,1.68705,1.68715,221100000.0
2009-11-06 06:10:00,1.6872,1.68735,1.687,1.68725,120600000.0
2009-11-06 06:15:00,1.6872,1.68775,1.6869,1.68725,178200000.0
2009-11-06 06:20:00,1.68725,1.68775,1.6872,1.6877,240500000.0
2009-11-06 06:25:00,1.6877,1.6882,1.68755,1.688,352700000.0
2009-11-06 06:30:00,1.68795,1.6881,1.6878,1.6879,249400000.0
2009-11-06 06:35:00,1.68795,1.688,1.68745,1.68775,256100000.0
2009-11-06 06:40:00,1.6877,1.68795,1.6874,1.68785,333100000.0
2009-11-06 06:45:00,1.6878,1.688,1.68765,1.68775,300000000.0
2009-11-06 06:50:00,1.6878,1.6878,1.6874,1.6875,177500000.0
2009-11-06 06:55:00,1.6874,1.6874,1.6869,1.68705,170200000.0
2009-11-06 07:00:00,1.687,1.6873,1.6869,1.68715,187300000.0
2009-11-06 07:05:00,1.687,1.6871,1.68685,1.6869,187800000.0
2009-11-06 07:10:00,1.6869,1.68715,1.6869,1.68715,268200000.0
2009-11-06 07:15:00,1.6871,1.68725,1.687,1.687,188300000.0
2009-11-06 07:20:00,1.68705,1.6872,1.6869,1.68715,199400000.0
2009-11-06 07:25:00,1.68715,1.6879,1.6871,1.6877,214100000.0
2009-11-06 07:30:00,1.6877,1.6879,1.68755,1.6876,367400000.0
2009-11-06 07:35:00,1.6877,1.6878,1.68745,1.6878,126800000.0
2009-11-06 07:40:00,1.6878,1.6879,1.6876,1.68785,101600000.0
2009-11-06 07:45:00,1.6879,1.68805,1.6878,1.68785,113300000.0
2009-11-06 07:50:00,1.6878,1.6881,1.68765,1.688,325400000.0
2009-11-06 07:55:00,1.68805,1.68815,1.6877,1.68815,326400000.0
2009-11-06 08:00:00,1.6881,1.68815,1.6876,1.688,436500000.0
2009-11-06 08:05:00,1.688,1.68835,1.6874,1.68745,344700000.0
2009-11-06 08:10:00,1.6875,1.68755,1.68665,1.6869,194400000.0
2009-11-06 08:15:00,1.6869,1.6871,1.68605,1.6866,304200000.0
2009-11-06 08:20:00,1.6866,1.68675,1.68625,1.6867,487800000.0
2009-11-06 08:25:00,1.6866,1.6869,1.68645,1.68685,284200000.0
2009-11-06 08:30:00,1.68685,1.68695,1.68665,1.6868,237600000.0
2009-11-06 08:35:00,1.68675,1.6869,1.68565,1.68565,322100000.0
2009-11-06 08:40:00,1.68565,1.68605,1.68535,1.6857,416700000.0
2009-11-06 08:45:00,1.6857,1.68655,1.6854,1.68655,289800000.0
2009-11-06 08:50:00,1.68665,1.68665,1.686,1.6863,142700000.0
2009-11-06 08:55:00,1.6863,1.68655,1.6861,1.68615,292200000.0
2009-11-06 09:00:00,1.68615,1.68645,1.6857,1.6857,240800000.0
2009-11-06 09:05:00,1.68575,1.6873,1.6857,1.6873,430900000.0
2009-11-06 09:10:00,1.6873,1.6876,1.68715,1.68735,511700000.0
2009-11-06 09:15:00,1.68735,1.6884,1.6872,1.6874,875100000.0
2009-11-06 09:20:00,1.68745,1.688,1.68745,1.6879,443400000.0
2009-11-06 09:25:00,1.68795,1.68935,1.68795,1.68915,819100000.0
2009-11-06 09:30:00,1.6891,1.68995,1.68855,1.68955,756900000.0
2009-11-06 09:35:00,1.68955,1.68985,1.6892,1.68935,560700000.0
2009-11-06 09:40:00,1.6894,1.68945,1.6883,1.6883,776500000.0
2009-11-06 09:45:00,1.68835,1.6889,1.68825,1.68835,711100000.0
2009-11-06 09:50:00,1.68835,1.68885,1.68795,1.6888,832800000.0
2009-11-06 09:55:00,1.6888,1.6892,1.6886,1.6887,939300000.0
2009-11-06 10:00:00,1.68885,1.6892,1.68795,1.68895,988700000.0
2009-11-06 10:05:00,1.68895,1.68965,1.68835,1.68915,1063200000.0
2009-11-06 10:10:00,1.68915,1.68935,1.68855,1.68925,1006300000.0
2009-11-06 10:15:00,1.68925,1.6894,1.6884,1.68855,1055900000.0
2009-11-06 10:20:00,1.68855,1.68885,1.68825,1.68845,783000000.0
2009-11-06 10:25:00,1.68845,1.68845,1.68815,1.68825,643900000.0
2009-11-06 10:30:00,1.68825,1.6886,1.6882,1.68835,595700000.0
2009-11-06 10:35:00,1.68825,1.6888,1.6874,1.68755,784100000.0
2009-11-06 10:40:00,1.68755,1.6879,1.68715,1.6874,1211000000.0
2009-11-06 10:45:00,1.68735,1.68735,1.68665,1.6867,1056300000.0
2009-11-06 10:50:00,1.6867,1.6871,1.68655,1.6867,972900000.0
2009-11-06 10:55:00,1.6867,1.68705,1.68625,1.6869,935500000.0
2009-11-06 11:00:00,1.68685,1.687,1.68665,1.6867,670600000.0
2009-11-06 11:05:00,1.6867,1.6868,1.68615,1.6863,576400000.0
2009-11-06 11:10:00,1.6862,1.6871,1.6862,1.6871,687900000.0
2009-11-06 11:15:00,1.6871,1.6881,1.6868,1.68735,1136700000.0
2009-11-06 11:20:00,1.68735,1.6876,1.68605,1.68625,1065900000.0
2009-11-06 11:25:00,1.68625,1.6866,1.68475,1.6854,1496200000.0
2009-11-06 11:30:00,1.68545,1.687,1.68485,1.6855,1394300000.0
2009-11-06 11:35:00,1.6855,1.68705,1.68525,1.6868,908200000.0
2009-11-06 11:40:00,1.68685,1.6869,1.68575,1.6858,390600000.0
2009-11-06 11:45:00,1.6858,1.6866,1.6856,1.68575,727200000.0
2009-11-06 11:50:00,1.68575,1.6863,1.68565,1.6861,763400000.0
2009-11-06 11:55:00,1.68605,1.6863,1.68525,1.6855,805600000.0
2009-11-06 12:00:00,1.68555,1.6857,1.68525,1.68535,734800000.0
2009-11-06 12:05:00,1.68535,1.6856,1.68525,1.6855,535600000.0
2009-11-06 12:10:00,1.68545,1.68545,1.6846,1.68505,831900000.0
2009-11-06 12:15:00,1.68505,1.68565,1.68445,1.68525,846100000.0
2009-11-06 12:20:00,1.68525,1.68545,1.68405,1.68405,647600000.0
2009-11-06 12:25:00,1.68405,1.6846,1.6837,1.68435,945500000.0
2009-11-06 12:30:00,1.68435,1.68435,1.6836,1.6842,594200000.0
2009-11-06 12:35:00,1.6842,1.6848,1.68415,1.68465,765800000.0
2009-11-06 12:40:00,1.68465,1.6847,1.68405,1.68405,736900000.0
2009-11-06 12:45:00,1.68405,1.6848,1.68365,1.68455,893200000.0
2009-11-06 12:50:00,1.68455,1.68505,1.68455,1.68495,534000000.0
2009-11-06 12:55:00,1.68505,1.6852,1.68465,1.6851,380900000.0
2009-11-06 13:00:00,1.685,1.6854,1.685,1.6852,504100000.0
2009-11-06 13:05:00,1.6852,1.6864,1.68505,1.6864,987700000.0
2009-11-06 13:10:00,1.6863,1.68665,1.68575,1.6864,635600000.0
2009-11-06 13:15:00,1.6864,1.68715,1.6864,1.6866,877700000.0
2009-11-06 13:20:00,1.6866,1.687,1.6862,1.6865,775900000.0
2009-11-06 13:25:00,1.6865,1.6876,1.6864,1.6872,926800000.0
2009-11-06 13:30:00,1.6872,1.68765,1.687,1.6872,827800000.0
2009-11-06 13:35:00,1.68725,1.68785,1.6871,1.68775,1050400000.0
2009-11-06 13:40:00,1.6877,1.6884,1.68765,1.6883,738300000.0
2009-11-06 13:45:00,1.6883,1.6884,1.6873,1.6873,514500000.0
2009-11-06 13:50:00,1.6873,1.6874,1.6865,1.6867,580600000.0
2009-11-06 13:55:00,1.6867,1.6881,1.6867,1.6881,783300000.0
2009-11-06 14:00:00,1.688,1.68855,1.6879,1.68835,471600000.0
2009-11-06 14:05:00,1.68835,1.6884,1.6872,1.6872,526400000.0
2009-11-06 14:10:00,1.6872,1.68745,1.68605,1.6861,788700000.0
2009-11-06 14:15:00,1.6861,1.6863,1.68555,1.68555,697300000.0
2009-11-06 14:20:00,1.68565,1.68595,1.68485,1.685,672400000.0
2009-11-06 14:25:00,1.68505,1.6853,1.6841,1.68435,782600000.0
2009-11-06 14:30:00,1.68425,1.685,1.68385,1.68475,820700000.0
2009-11-06 14:35:00,1.6848,1.68515,1.6845,1.6851,707000000.0
2009-11-06 14:40:00,1.6851,1.6861,1.68485,1.6854,671600000.0
2009-11-06 14:45:00,1.6854,1.6858,1.6849,1.68515,537700000.0
2009-11-06 14:50:00,1.68515,1.6852,1.6847,1.68495,531000000.0
2009-11-06 14:55:00,1.685,1.6852,1.6847,1.6848,641900000.0
2009-11-06 15:00:00,1.6848,1.6852,1.6844,1.68445,674200000.0
2009-11-06 15:05:00,1.68445,1.68575,1.68445,1.6857,645500000.0
2009-11-06 15:10:00,1.6857,1.6865,1.68535,1.68645,645400000.0
2009-11-06 15:15:00,1.6865,1.68675,1.68535,1.68675,772800000.0
2009-11-06 15:20:00,1.68675,1.6872,1.6864,1.68715,1345300000.0
2009-11-06 15:25:00,1.68715,1.6873,1.68525,1.68535,995700000.0
2009-11-06 15:30:00,1.68535,1.68833,1.68435,1.6862,1232500000.0
2009-11-06 15:35:00,1.6862,1.6863,1.68395,1.68475,1653099998.0
2009-11-06 15:40:00,1.6848,1.68555,1.68355,1.68405,1375500000.0
2009-11-06 15:45:00,1.68395,1.68555,1.6832,1.68525,1885600000.0
2009-11-06 15:50:00,1.68535,1.686,1.68425,1.68435,1982600000.0
2009-11-06 15:55:00,1.6844,1.68525,1.68405,1.6846,1442600000.0
2009-11-06 16:00:00,1.68465,1.6849,1.68325,1.6836,1627200000.0
2009-11-06 16:05:00,1.6836,1.6846,1.6834,1.68345,1343700000.0
2009-11-06 16:10:00,1.68345,1.6842,1.6827,1.6833,1608500000.0
2009-11-06 16:15:00,1.68325,1.6836,1.6821,1.6828,1484500000.0
2009-11-06 16:20:00,1.6828,1.6839,1.68235,1.6833,1445800000.0
2009-11-06 16:25:00,1.68325,1.68425,1.6832,1.68405,1385800000.0
2009-11-06 16:30:00,1.68405,1.68435,1.6835,1.68375,1565500000.0
2009-11-06 16:35:00,1.68375,1.6843,1.6826,1.68265,1791100000.0
2009-11-06 16:40:00,1.6826,1.6829,1.68165,1.6828,1737700000.0
2009-11-06 16:45:00,1.6827,1.6828,1.6817,1.6818,1671800000.0
2009-11-06 16:50:00,1.6818,1.6827,1.68165,1.68215,1214800000.0
2009-11-06 16:55:00,1.6821,1.6824,1.681,1.68145,1365900000.0
2009-11-06 17:00:00,1.68145,1.68185,1.6805,1.68065,1621900000.0
2009-11-06 17:05:00,1.68065,1.6808,1.6797,1.68005,1546600000.0
2009-11-06 17:10:00,1.6801,1.6809,1.6799,1.68015,1197500000.0
2009-11-06 17:15:00,1.68015,1.6811,1.68,1.68085,1163500000.0
2009-11-06 17:20:00,1.68095,1.6823,1.6806,1.6818,1295100000.0
2009-11-06 17:25:00,1.6816,1.6824,1.6812,1.68235,1512100000.0
2009-11-06 17:30:00,1.6823,1.6829,1.68225,1.6825,1313100000.0
2009-11-06 17:35:00,1.68255,1.68285,1.68225,1.68255,1271600000.0
2009-11-06 17:40:00,1.68255,1.68285,1.6822,1.68245,1247300000.0
2009-11-06 17:45:00,1.6825,1.68365,1.6824,1.6836,1238000000.0
2009-11-06 17:50:00,1.6836,1.68525,1.6831,1.6847,1463500000.0
2009-11-06 17:55:00,1.6847,1.6869,1.6844,1.68655,1272000000.0
2009-11-06 18:00:00,1.6866,1.68665,1.68485,1.68515,1162000000.0
2009-11-06 18:05:00,1.68515,1.68565,1.68495,1.6854,1072000000.0
2009-11-06 18:10:00,1.6854,1.68575,1.6851,1.68515,964400000.0
2009-11-06 18:15:00,1.68515,1.6854,1.6847,1.6849,955900000.0
2009-11-06 18:20:00,1.6848,1.68765,1.6848,1.68745,1284400000.0
2009-11-06 18:25:00,1.68745,1.6881,1.6869,1.6881,1587300000.0
2009-11-06 18:30:00,1.6881,1.68835,1.6871,1.68775,1274400000.0
2009-11-06 18:35:00,1.68775,1.6892,1.68705,1.68785,1409100000.0
2009-11-06 18:40:00,1.68785,1.6879,1.6868,1.6869,1135000000.0
2009-11-06 18:45:00,1.6869,1.68725,1.6867,1.68715,816300000.0
2009-11-06 18:50:00,1.68715,1.688,1.68695,1.68775,818700000.0
2009-11-06 18:55:00,1.68775,1.6893,1.6874,1.68855,1111900000.0
2009-11-06 19:00:00,1.68855,1.68855,1.6878,1.68805,851200000.0
2009-11-06 19:05:00,1.688,1.68845,1.6877,1.688,890700000.0
2009-11-06 19:10:00,1.688,1.68805,1.6872,1.6873,1231100000.0
2009-11-06 19:15:00,1.6873,1.6876,1.687,1.68745,850800000.0
2009-11-06 19:20:00,1.68745,1.68785,1.68665,1.6876,923900000.0
2009-11-06 19:25:00,1.6876,1.6885,1.68745,1.6883,1076000000.0
2009-11-06 19:30:00,1.6883,1.6886,1.688,1.6883,849300000.0
2009-11-06 19:35:00,1.68825,1.68975,1.688,1.68915,700400000.0
2009-11-06 19:40:00,1.6892,1.6893,1.6886,1.6893,815200000.0
2009-11-06 19:45:00,1.6893,1.68975,1.689,1.68955,903600000.0
2009-11-06 19:50:00,1.68955,1.69015,1.6892,1.68995,817000000.0
2009-11-06 19:55:00,1.6899,1.6899,1.6893,1.68965,617100000.0
2009-11-06 20:00:00,1.68965,1.6902,1.6894,1.69015,726500000.0
2009-11-06 20:05:00,1.6902,1.6904,1.68985,1.69005,355100000.0
2009-11-06 20:10:00,1.68995,1.6905,1.68995,1.69015,810000000.0
2009-11-06 20:15:00,1.6901,1.6901,1.6895,1.6896,901200000.0
2009-11-06 20:20:00,1.6896,1.68985,1.68935,1.6896,825600000.0
2009-11-06 20:25:00,1.68955,1.6901,1.6895,1.6898,688900000.0
2009-11-06 20:30:00,1.68985,1.69005,1.6896,1.6897,402900000.0
2009-11-06 20:35:00,1.6897,1.68985,1.6894,1.68975,641100000.0
2009-11-06 20:40:00,1.68975,1.69015,1.6897,1.68995,620500000.0
2009-11-06 20:45:00,1.68995,1.69005,1.68945,1.6898,379400000.0
2009-11-06 20:50:00,1.6898,1.6898,1.6894,1.6897,664400000.0
2009-11-06 20:55:00,1.6896,1.69005,1.68945,1.68965,773000000.0
2009-11-06 21:00:00,1.68965,1.6899,1.6896,1.68985,606800000.0
2009-11-06 21:05:00,1.68985,1.69075,1.68965,1.6907,958400000.0
2009-11-06 21:10:00,1.69065,1.69075,1.6903,1.69045,1037500000.0
2009-11-06 21:15:00,1.69045,1.69055,1.68995,1.6903,884500000.0
2009-11-06 21:20:00,1.6903,1.69045,1.68995,1.68995,826100000.0
2009-11-06 21:25:00,1.69,1.6901,1.68935,1.6895,846200000.0
2009-11-06 21:30:00,1.6895,1.69015,1.6895,1.6898,689100000.0
2009-11-06 21:35:00,1.6898,1.6901,1.68955,1.68995,660300000.0
2009-11-06 21:40:00,1.6899,1.6903,1.68985,1.69025,766000000.0
2009-11-06 21:45:00,1.69025,1.6908,1.69005,1.69055,797200000.0
2009-11-06 21:50:00,1.69055,1.69055,1.68985,1.69,1327700000.0
2009-11-06 21:55:00,1.69,1.69015,1.68955,1.68975,843700000.0
2009-11-06 22:00:00,1.68975,1.6898,1.68905,1.6896,403700000.0
2009-11-06 22:05:00,1.68965,1.6898,1.6895,1.68975,483000000.0
2009-11-06 22:10:00,1.68975,1.6899,1.68915,1.68955,408800000.0
2009-11-06 22:15:00,1.68955,1.69025,1.68955,1.6897,326600000.0
2009-11-06 22:20:00,1.6897,1.69005,1.68945,1.68975,403600000.0
2009-11-06 22:25:00,1.68975,1.68995,1.6896,1.6896,304300000.0
2009-11-06 22:30:00,1.6897,1.6899,1.6895,1.68965,246100000.0
2009-11-06 22:35:00,1.68965,1.6897,1.6892,1.6896,235700000.0
2009-11-06 22:40:00,1.6895,1.6899,1.6895,1.6899,146300000.0
2009-11-06 22:45:00,1.68985,1.69025,1.6898,1.69025,210900000.0
2009-11-06 22:50:00,1.6902,1.69035,1.6899,1.6901,224300000.0
2009-11-06 22:55:00,1.6901,1.69045,1.6895,1.6895,349800000.0
2009-11-06 23:00:00,1.68945,1.69005,1.689,1.68988,195300000.0
2009-11-06 23:05:00,1.68985,1.68993,1.6891,1.68958,238200000.0
2009-11-06 23:10:00,1.68942,1.68983,1.68881,1.68976,235800000.0
2009-11-06 23:15:00,1.68982,1.69033,1.68907,1.68975,339000000.0
2009-11-06 23:20:00,1.68976,1.68996,1.68893,1.68962,329500000.0
2009-11-06 23:25:00,1.68936,1.69038,1.68864,1.69017,367200000.0
2009-11-06 23:30:00,1.68982,1.69011,1.68941,1.68986,336700000.0
2009-11-06 23:35:00,1.6899,1.6899,1.68888,1.68959,442400000.0
2009-11-06 23:40:00,1.68947,1.68987,1.68918,1.68964,179500000.0
2009-11-06 23:45:00,1.68949,1.68987,1.68899,1.68927,209900000.0
2009-11-06 23:50:00,1.68947,1.68999,1.68883,1.68953,416800000.0
2009-11-06 23:55:00,1.68974,1.69004,1.68885,1.68925,280100000.0
2009-11-09 00:00:00,1.69025,1.6913,1.68985,1.6913,153500000.0
2009-11-09 00:05:00,1.69095,1.6912,1.6906,1.69065,142400000.0
2009-11-09 00:10:00,1.6906,1.6909,1.6905,1.69075,70400000.0
2009-11-09 00:15:00,1.6907,1.6914,1.68995,1.69075,112800000.0
2009-11-09 00:20:00,1.6907,1.6909,1.6892,1.6904,136200000.0
2009-11-09 00:25:00,1.6904,1.69085,1.69005,1.6905,45000000.0
2009-11-09 00:30:00,1.69055,1.6906,1.6896,1.69005,149600000.0
2009-11-09 00:35:00,1.69,1.6902,1.6893,1.68965,149900000.0
2009-11-09 00:40:00,1.68965,1.69045,1.68915,1.68985,161200000.0
2009-11-09 00:45:00,1.68985,1.6901,1.68935,1.68955,102000000.0
2009-11-09 00:50:00,1.6895,1.6904,1.68915,1.6897,107000000.0
2009-11-09 00:55:00,1.68975,1.6909,1.68935,1.6904,89000000.0
2009-11-09 01:00:00,1.69045,1.69115,1.6901,1.6906,217500000.0
2009-11-09 01:05:00,1.6906,1.69135,1.69035,1.69085,261700000.0
2009-11-09 01:10:00,1.69085,1.69135,1.6903,1.69115,201700000.0
2009-11-09 01:15:00,1.69105,1.6914,1.68995,1.69005,300200000.0
2009-11-09 01:20:00,1.69005,1.6903,1.68945,1.6897,498100000.0
2009-11-09 01:25:00,1.6897,1.6904,1.6895,1.6899,378900000.0
2009-11-09 01:30:00,1.6899,1.6902,1.6893,1.68975,196800000.0
2009-11-09 01:35:00,1.68965,1.68975,1.6887,1.68925,226600000.0
2009-11-09 01:40:00,1.68945,1.68995,1.6894,1.68975,299600000.0
2009-11-09 01:45:00,1.68975,1.69035,1.68965,1.68975,164600000.0
2009-11-09 01:50:00,1.68975,1.69035,1.6897,1.68985,138800000.0
2009-11-09 01:55:00,1.68985,1.69025,1.68975,1.69005,137900000.0
2009-11-09 02:00:00,1.69015,1.69065,1.6896,1.69055,265700000.0
2009-11-09 02:05:00,1.69045,1.69065,1.68995,1.6904,390300000.0
2009-11-09 02:10:00,1.69035,1.69095,1.69025,1.69025,606900000.0
2009-11-09 02:15:00,1.69025,1.69085,1.69,1.69035,420000000.0
2009-11-09 02:20:00,1.6903,1.6911,1.69025,1.69105,381900000.0
2009-11-09 02:25:00,1.6911,1.6921,1.691,1.69185,351100000.0
2009-11-09 02:30:00,1.6918,1.69235,1.6912,1.6921,643100000.0
2009-11-09 02:35:00,1.6921,1.69265,1.69135,1.6919,655000000.0
2009-11-09 02:40:00,1.6919,1.69225,1.69155,1.692,400100000.0
2009-11-09 02:45:00,1.692,1.692,1.69155,1.69165,311200000.0
2009-11-09 02:50:00,1.69165,1.6922,1.6915,1.69215,570600000.0
2009-11-09 02:55:00,1.6921,1.69225,1.691,1.69135,652000000.0
2009-11-09 03:00:00,1.69145,1.69215,1.6912,1.69145,633900000.0
2009-11-09 03:05:00,1.69145,1.6918,1.69095,1.69115,555000000.0
2009-11-09 03:10:00,1.69125,1.69125,1.6904,1.69055,563400000.0
2009-11-09 03:15:00,1.69055,1.691,1.6902,1.69035,560900000.0
2009-11-09 03:20:00,1.69035,1.69115,1.6903,1.6908,520600000.0
2009-11-09 03:25:00,1.6908,1.6913,1.69055,1.69115,342400000.0
2009-11-09 03:30:00,1.6911,1.6914,1.69065,1.69115,490000000.0
2009-11-09 03:35:00,1.6912,1.6915,1.691,1.6913,254600000.0
2009-11-09 03:40:00,1.69135,1.69155,1.69075,1.6914,462300000.0
2009-11-09 03:45:00,1.69135,1.69145,1.6908,1.69085,295100000.0
2009-11-09 03:50:00,1.69085,1.6913,1.69065,1.69115,383200000.0
2009-11-09 03:55:00,1.69115,1.6916,1.69105,1.6915,322100000.0
2009-11-09 04:00:00,1.6915,1.69165,1.69085,1.69095,322400000.0
2009-11-09 04:05:00,1.69095,1.69135,1.69095,1.6913,322700000.0
2009-11-09 04:10:00,1.69125,1.69135,1.69075,1.6911,452700000.0
2009-11-09 04:15:00,1.69105,1.69125,1.69055,1.69055,766000000.0
2009-11-09 04:20:00,1.6906,1.691,1.6905,1.69095,234000000.0
2009-11-09 04:25:00,1.691,1.691,1.6904,1.6907,410800000.0
2009-11-09 04:30:00,1.69065,1.69115,1.69055,1.69095,248900000.0
2009-11-09 04:35:00,1.69095,1.69095,1.69075,1.69075,256200000.0
2009-11-09 04:40:00,1.69075,1.69105,1.69075,1.69105,233900000.0
2009-11-09 04:45:00,1.69105,1.69315,1.69095,1.69305,624700000.0
2009-11-09 04:50:00,1.6931,1.6931,1.69245,1.69285,635000000.0
2009-11-09 04:55:00,1.6928,1.6931,1.6926,1.69285,415900000.0
2009-11-09 05:00:00,1.69285,1.6929,1.69225,1.6924,283200000.0
2009-11-09 05:05:00,1.6924,1.69295,1.69235,1.69285,594700000.0
2009-11-09 05:10:00,1.6929,1.6931,1.69245,1.6931,537300000.0
2009-11-09 05:15:00,1.69305,1.69315,1.6925,1.69265,381000000.0
2009-11-09 05:20:00,1.69265,1.69315,1.69265,1.69275,449400000.0
2009-11-09 05:25:00,1.69275,1.69315,1.6923,1.6927,264900000.0
2009-11-09 05:30:00,1.6927,1.69295,1.6925,1.69295,326400000.0
2009-11-09 05:35:00,1.69295,1.6938,1.69295,1.6934,309600000.0
2009-11-09 05:40:00,1.6933,1.69355,1.6929,1.6933,279000000.0
2009-11-09 05:45:00,1.6933,1.6939,1.69325,1.6934,448700000.0
2009-11-09 05:50:00,1.69345,1.69385,1.6933,1.6936,563100000.0
2009-11-09 05:55:00,1.6936,1.6937,1.6932,1.69325,534000000.0
2009-11-09 06:00:00,1.69325,1.69345,1.6924,1.69245,514300000.0
2009-11-09 06:05:00,1.69245,1.693,1.69235,1.69285,310200000.0
2009-11-09 06:10:00,1.693,1.6934,1.6929,1.69325,475100000.0
2009-11-09 06:15:00,1.69315,1.69315,1.691,1.69195,677600000.0
2009-11-09 06:20:00,1.692,1.6923,1.6915,1.69165,659000000.0
2009-11-09 06:25:00,1.6917,1.69185,1.6912,1.69155,432200000.0
2009-11-09 06:30:00,1.6916,1.6923,1.69125,1.692,408300000.0
2009-11-09 06:35:00,1.692,1.69225,1.69155,1.69225,235900000.0
2009-11-09 06:40:00,1.6922,1.6925,1.69205,1.6922,280100000.0
2009-11-09 06:45:00,1.6922,1.69315,1.69175,1.6926,460600000.0
2009-11-09 06:50:00,1.6926,1.6927,1.69195,1.69195,210700000.0
2009-11-09 06:55:00,1.6919,1.6923,1.6916,1.69205,399600000.0
2009-11-09 07:00:00,1.692,1.6929,1.692,1.69285,372600000.0
2009-11-09 07:05:00,1.69285,1.6931,1.69265,1.6928,334900000.0
2009-11-09 07:10:00,1.6928,1.694,1.69275,1.69355,539900000.0
2009-11-09 07:15:00,1.69355,1.69395,1.69345,1.69365,295300000.0
2009-11-09 07:20:00,1.69365,1.69385,1.69335,1.69375,280400000.0
2009-11-09 07:25:00,1.6937,1.69375,1.69255,1.6926,297400000.0
2009-11-09 07:30:00,1.6927,1.6928,1.6923,1.69265,338700000.0
2009-11-09 07:35:00,1.6926,1.6938,1.6924,1.6937,699400000.0
2009-11-09 07:40:00,1.69375,1.6938,1.69285,1.69295,474000000.0
2009-11-09 07:45:00,1.69295,1.69305,1.69235,1.69275,482200000.0
2009-11-09 07:50:00,1.69265,1.6927,1.6923,1.69235,370100000.0
2009-11-09 07:55:00,1.69235,1.6929,1.6919,1.6927,462600000.0
2009-11-09 08:00:00,1.6927,1.6928,1.69165,1.69195,364300000.0
2009-11-09 08:05:00,1.692,1.6928,1.69195,1.6922,366500000.0
2009-11-09 08:10:00,1.6922,1.6922,1.6914,1.6915,356600000.0
2009-11-09 08:15:00,1.6915,1.692,1.69105,1.69145,269100000.0
2009-11-09 08:20:00,1.6915,1.6918,1.6913,1.69155,364100000.0
2009-11-09 08:25:00,1.69155,1.6916,1.6912,1.6915,286400000.0
2009-11-09 08:30:00,1.6915,1.6916,1.69105,1.6913,235000000.0
2009-11-09 08:35:00,1.6913,1.69145,1.691,1.69115,270500000.0
2009-11-09 08:40:00,1.69115,1.69125,1.68995,1.6901,476700000.0
2009-11-09 08:45:00,1.69005,1.69035,1.6897,1.6902,569200000.0
2009-11-09 08:50:00,1.69005,1.6915,1.69005,1.691,494800000.0
2009-11-09 08:55:00,1.69105,1.69165,1.691,1.6914,295200000.0
2009-11-09 09:00:00,1.6915,1.69155,1.6904,1.6906,458200000.0
2009-11-09 09:05:00,1.6906,1.6913,1.69035,1.69115,609000000.0
2009-11-09 09:10:00,1.6911,1.6923,1.6911,1.69185,799600000.0
2009-11-09 09:15:00,1.6919,1.69355,1.69155,1.69335,951200000.0
2009-11-09 09:20:00,1.69325,1.69355,1.6927,1.69315,886600000.0
2009-11-09 09:25:00,1.69325,1.6951,1.69325,1.69485,1009200000.0
2009-11-09 09:30:00,1.69485,1.69495,1.69385,1.69455,1054650000.0
2009-11-09 09:35:00,1.69455,1.6947,1.6931,1.69345,946000000.0
2009-11-09 09:40:00,1.6934,1.694,1.693,1.6932,971100000.0
2009-11-09 09:45:00,1.6932,1.6958,1.6932,1.69505,1341700000.0
2009-11-09 09:50:00,1.69505,1.6951,1.694,1.6941,993700000.0
2009-11-09 09:55:00,1.69405,1.6941,1.69265,1.6933,1180100000.0
2009-11-09 10:00:00,1.6933,1.69365,1.69175,1.6936,1516200000.0
2009-11-09 10:05:00,1.69355,1.6943,1.6924,1.6925,1348300000.0
2009-11-09 10:10:00,1.6925,1.6925,1.69145,1.69145,806100000.0
2009-11-09 10:15:00,1.69145,1.69215,1.6912,1.6919,829200000.0
2009-11-09 10:20:00,1.69195,1.6927,1.6918,1.6918,781500000.0
2009-11-09 10:25:00,1.6918,1.69335,1.69175,1.69315,933700000.0
2009-11-09 10:30:00,1.6931,1.69325,1.6925,1.6932,785200000.0
2009-11-09 10:35:00,1.69325,1.6933,1.6924,1.6927,1145900000.0
2009-11-09 10:40:00,1.6927,1.69305,1.692,1.69235,998200000.0
2009-11-09 10:45:00,1.6924,1.6928,1.6918,1.6926,1018100000.0
2009-11-09 10:50:00,1.6926,1.6937,1.6924,1.6934,873200000.0
2009-11-09 10:55:00,1.6934,1.6935,1.693,1.6931,677700000.0
2009-11-09 11:00:00,1.6931,1.6934,1.69255,1.69285,877800000.0
2009-11-09 11:05:00,1.69285,1.6936,1.69275,1.6933,1391100000.0
2009-11-09 11:10:00,1.6933,1.69335,1.69285,1.6933,870100000.0
2009-11-09 11:15:00,1.6933,1.6938,1.69305,1.69375,1426900000.0
2009-11-09 11:20:00,1.69385,1.69395,1.69265,1.6935,872900000.0
2009-11-09 11:25:00,1.6935,1.69395,1.69305,1.69395,1052600000.0
2009-11-09 11:30:00,1.69395,1.6946,1.6938,1.6942,817700000.0
2009-11-09 11:35:00,1.6942,1.69575,1.69405,1.69545,1066500000.0
2009-11-09 11:40:00,1.69545,1.69655,1.6949,1.696,1487300000.0
2009-11-09 11:45:00,1.696,1.69725,1.6956,1.69675,1444100000.0
2009-11-09 11:50:00,1.6968,1.6968,1.69505,1.69515,1344100000.0
2009-11-09 11:55:00,1.69515,1.69605,1.6946,1.696,1408200000.0
2009-11-09 12:00:00,1.69605,1.69725,1.69575,1.69575,1432600000.0
2009-11-09 12:05:00,1.69575,1.69645,1.6956,1.69575,1058300000.0
2009-11-09 12:10:00,1.6957,1.696,1.6952,1.6956,1139300000.0
2009-11-09 12:15:00,1.69565,1.69595,1.6948,1.69505,757200000.0
2009-11-09 12:20:00,1.69505,1.69545,1.6948,1.6952,1041200000.0
2009-11-09 12:25:00,1.69505,1.6954,1.69425,1.69455,1292900000.0
2009-11-09 12:30:00,1.69455,1.69465,1.6936,1.6938,1452700000.0
2009-11-09 12:35:00,1.6938,1.6942,1.69335,1.69355,950500000.0
2009-11-09 12:40:00,1.69355,1.69455,1.6934,1.69445,1120800000.0
2009-11-09 12:45:00,1.69445,1.69485,1.69375,1.6943,799800000.0
2009-11-09 12:50:00,1.69425,1.6945,1.6934,1.6934,873300000.0
2009-11-09 12:55:00,1.6933,1.69375,1.6924,1.6928,925200000.0
2009-11-09 13:00:00,1.69285,1.6933,1.69265,1.693,851000000.0
2009-11-09 13:05:00,1.693,1.69395,1.69285,1.69325,1344000000.0
2009-11-09 13:10:00,1.6932,1.6936,1.69295,1.6936,1006800000.0
2009-11-09 13:15:00,1.69365,1.69365,1.6926,1.69345,1298599999.0
2009-11-09 13:20:00,1.69345,1.69385,1.69285,1.69335,977700000.0
2009-11-09 13:25:00,1.6934,1.6938,1.69305,1.69355,972600000.0
2009-11-09 13:30:00,1.69355,1.69385,1.6932,1.6935,799400000.0
2009-11-09 13:35:00,1.6935,1.69365,1.6927,1.693,928300000.0
2009-11-09 13:40:00,1.693,1.6937,1.693,1.69335,1121600000.0
2009-11-09 13:45:00,1.69335,1.69355,1.69325,1.6934,756400000.0
2009-11-09 13:50:00,1.6934,1.69355,1.69285,1.69305,857100000.0
2009-11-09 13:55:00,1.69305,1.69335,1.69265,1.69285,686500000.0
2009-11-09 14:00:00,1.69285,1.69285,1.69195,1.6921,939500000.0
2009-11-09 14:05:00,1.6921,1.6928,1.69195,1.69275,939200000.0
2009-11-09 14:10:00,1.69275,1.693,1.6926,1.693,690800000.0
2009-11-09 14:15:00,1.693,1.693,1.6919,1.69225,699600000.0
2009-11-09 14:20:00,1.69225,1.6926,1.69215,1.69255,790400000.0
2009-11-09 14:25:00,1.6926,1.6928,1.69175,1.69195,1166400000.0
2009-11-09 14:30:00,1.6919,1.69235,1.69155,1.69165,1179900000.0
2009-11-09 14:35:00,1.6917,1.6919,1.6915,1.69165,822000000.0
2009-11-09 14:40:00,1.6916,1.6925,1.6915,1.69225,1291900000.0
2009-11-09 14:45:00,1.69225,1.69265,1.6917,1.69195,1389700000.0
2009-11-09 14:50:00,1.69195,1.69205,1.69135,1.6914,931000000.0
2009-11-09 14:55:00,1.6914,1.69215,1.6914,1.69175,422500000.0
2009-11-09 15:00:00,1.69175,1.6927,1.6898,1.69065,1326500000.0
2009-11-09 15:05:00,1.69065,1.6911,1.6892,1.69045,1224600000.0
2009-11-09 15:10:00,1.6904,1.6913,1.69,1.69005,1156300000.0
2009-11-09 15:15:00,1.69005,1.6907,1.6896,1.69055,829100000.0
2009-11-09 15:20:00,1.69055,1.69055,1.6892,1.68985,734100000.0
2009-11-09 15:25:00,1.6898,1.69035,1.68955,1.69,931900000.0
2009-11-09 15:30:00,1.69,1.69035,1.68955,1.68955,1163700000.0
2009-11-09 15:35:00,1.68965,1.68985,1.68915,1.68965,726600000.0
2009-11-09 15:40:00,1.68965,1.6898,1.6884,1.6893,1157800000.0
2009-11-09 15:45:00,1.6893,1.68945,1.6887,1.68875,1237600000.0
2009-11-09 15:50:00,1.68875,1.68955,1.6885,1.6894,1231900000.0
2009-11-09 15:55:00,1.68945,1.69,1.68905,1.69,1038300000.0
2009-11-09 16:00:00,1.69,1.6906,1.68985,1.6903,1119700000.0
2009-11-09 16:05:00,1.69025,1.69045,1.68925,1.6899,1033100000.0
2009-11-09 16:10:00,1.6899,1.69005,1.68915,1.68955,1330000000.0
2009-11-09 16:15:00,1.68955,1.68995,1.6888,1.68895,1214400000.0
2009-11-09 16:20:00,1.68895,1.68925,1.68845,1.68925,1064400000.0
2009-11-09 16:25:00,1.6892,1.68955,1.68845,1.6887,1168800000.0
2009-11-09 16:30:00,1.6887,1.6898,1.6884,1.6891,1114400000.0
2009-11-09 16:35:00,1.6891,1.6901,1.6891,1.6899,1471700000.0
2009-11-09 16:40:00,1.6899,1.69025,1.68945,1.69005,1473800000.0
2009-11-09 16:45:00,1.68995,1.69025,1.689,1.6891,1253700000.0
2009-11-09 16:50:00,1.68915,1.69005,1.6888,1.6898,1129500000.0
2009-11-09 16:55:00,1.6898,1.6902,1.6891,1.6902,1378000000.0
2009-11-09 17:00:00,1.6902,1.6902,1.689,1.6894,1498100000.0
2009-11-09 17:05:00,1.6894,1.68995,1.6888,1.68975,1284100000.0
2009-11-09 17:10:00,1.68975,1.69,1.68745,1.68805,1473800000.0
2009-11-09 17:15:00,1.68805,1.68825,1.68765,1.68795,1634500000.0
2009-11-09 17:20:00,1.6879,1.68795,1.6873,1.68735,950600000.0
2009-11-09 17:25:00,1.68735,1.68765,1.68605,1.68645,1107000000.0
2009-11-09 17:30:00,1.68645,1.68715,1.68595,1.6865,1005100000.0
2009-11-09 17:35:00,1.68645,1.6865,1.6852,1.6852,1161300000.0
2009-11-09 17:40:00,1.6852,1.6859,1.68495,1.6856,1453200000.0
2009-11-09 17:45:00,1.6856,1.686,1.6847,1.6847,1225200000.0
2009-11-09 17:50:00,1.6847,1.68515,1.6843,1.68495,1015200000.0
2009-11-09 17:55:00,1.68495,1.6862,1.68495,1.68615,1359300000.0
2009-11-09 18:00:00,1.6861,1.6869,1.6861,1.6869,1637200000.0
2009-11-09 18:05:00,1.6869,1.68745,1.68675,1.6873,1503800000.0
2009-11-09 18:10:00,1.6873,1.68775,1.68665,1.6868,1518900000.0
2009-11-09 18:15:00,1.6869,1.68735,1.6865,1.6865,1558400000.0
2009-11-09 18:20:00,1.6865,1.6867,1.6859,1.68605,1067900000.0
2009-11-09 18:25:00,1.68605,1.6865,1.68525,1.68615,906600000.0
2009-11-09 18:30:00,1.68615,1.6864,1.68595,1.6861,992900000.0
2009-11-09 18:35:00,1.6861,1.6861,1.68525,1.68525,1367100000.0
2009-11-09 18:40:00,1.68525,1.6855,1.68445,1.68465,1645100000.0
2009-11-09 18:45:00,1.68455,1.68495,1.68445,1.6845,1055400000.0
2009-11-09 18:50:00,1.6845,1.68465,1.68395,1.68425,1365300000.0
2009-11-09 18:55:00,1.6843,1.68475,1.6841,1.6847,1421100000.0
2009-11-09 19:00:00,1.68475,1.685,1.68435,1.6847,1608600000.0
2009-11-09 19:05:00,1.6847,1.68585,1.68465,1.68575,1779400000.0
2009-11-09 19:10:00,1.68575,1.6861,1.685,1.6855,1134100000.0
2009-11-09 19:15:00,1.6855,1.6858,1.68515,1.6854,1308800000.0
2009-11-09 19:20:00,1.6854,1.6857,1.68475,1.6848,900700000.0
2009-11-09 19:25:00,1.6848,1.6849,1.6843,1.68445,969200000.0
2009-11-09 19:30:00,1.68445,1.6846,1.68425,1.6846,1628000000.0
2009-11-09 19:35:00,1.6846,1.6852,1.6844,1.6849,1138900000.0
2009-11-09 19:40:00,1.6849,1.6852,1.6845,1.6847,726400000.0
2009-11-09 19:45:00,1.68475,1.68475,1.68395,1.68405,1361400000.0
2009-11-09 19:50:00,1.68405,1.6842,1.68385,1.684,958600000.0
2009-11-09 19:55:00,1.684,1.68455,1.68395,1.68435,1229700000.0
2009-11-09 20:00:00,1.68435,1.68485,1.68385,1.6846,1314500000.0
2009-11-09 20:05:00,1.6846,1.686,1.68455,1.68575,1851300000.0
2009-11-09 20:10:00,1.68575,1.68575,1.6849,1.68505,1018600000.0
2009-11-09 20:15:00,1.68505,1.68545,1.68485,1.68525,1175100000.0
2009-11-09 20:20:00,1.6852,1.68535,1.68495,1.68505,914200000.0
2009-11-09 20:25:00,1.68505,1.6855,1.6849,1.68545,1103000000.0
2009-11-09 20:30:00,1.6854,1.68545,1.6848,1.6848,889300000.0
2009-11-09 20:35:00,1.6849,1.68535,1.68455,1.68465,779500000.0
2009-11-09 20:40:00,1.68465,1.6854,1.68425,1.6853,758000000.0
2009-11-09 20:45:00,1.6853,1.6855,1.68515,1.68535,615900000.0
2009-11-09 20:50:00,1.68535,1.6855,1.68515,1.68525,550400000.0
2009-11-09 20:55:00,1.6853,1.68555,1.6852,1.68525,726700000.0
2009-11-09 21:00:00,1.68525,1.6863,1.6852,1.6863,797000000.0
2009-11-09 21:05:00,1.68625,1.68665,1.68605,1.68665,1177300000.0
2009-11-09 21:10:00,1.68665,1.6874,1.6865,1.6874,783300000.0
2009-11-09 21:15:00,1.68735,1.6877,1.68705,1.68745,893300000.0
2009-11-09 21:20:00,1.68745,1.6877,1.68735,1.6875,775600000.0
2009-11-09 21:25:00,1.6875,1.68785,1.6874,1.68765,820300000.0
2009-11-09 21:30:00,1.68755,1.688,1.68715,1.6873,1101600000.0
2009-11-09 21:35:00,1.6873,1.688,1.68685,1.68785,1050400000.0
2009-11-09 21:40:00,1.68785,1.68845,1.68755,1.6883,1152900000.0
2009-11-09 21:45:00,1.6883,1.68915,1.6883,1.68885,929800000.0
2009-11-09 21:50:00,1.68885,1.689,1.68865,1.6889,1223600000.0
2009-11-09 21:55:00,1.6889,1.6893,1.6885,1.6885,1246000000.0
2009-11-09 22:00:00,1.6885,1.689,1.68835,1.68865,903800000.0
2009-11-09 22:05:00,1.68865,1.68875,1.6884,1.68875,369100000.0
2009-11-09 22:10:00,1.68875,1.68915,1.68855,1.68905,299600000.0
2009-11-09 22:15:00,1.68905,1.68955,1.68885,1.68885,631000000.0
2009-11-09 22:20:00,1.68885,1.68915,1.68885,1.6889,690700000.0
2009-11-09 22:25:00,1.6889,1.68935,1.6889,1.68905,578500000.0
2009-11-09 22:30:00,1.68905,1.68925,1.689,1.68915,315000000.0
2009-11-09 22:35:00,1.68915,1.6896,1.689,1.6893,420400000.0
2009-11-09 22:40:00,1.6894,1.68945,1.68885,1.68885,508700000.0
2009-11-09 22:45:00,1.68885,1.68885,1.6883,1.68855,339800000.0
2009-11-09 22:50:00,1.68855,1.68865,1.6881,1.68825,500700000.0
2009-11-09 22:55:00,1.68825,1.68865,1.68825,1.6886,350100000.0
2009-11-09 23:00:00,1.68865,1.68885,1.6885,1.68865,290500000.0
2009-11-09 23:05:00,1.68875,1.68915,1.6886,1.6886,418600000.0
2009-11-09 23:10:00,1.6886,1.6889,1.68855,1.6887,339700000.0
2009-11-09 23:15:00,1.68865,1.689,1.68865,1.6888,227800000.0
2009-11-09 23:20:00,1.6888,1.6888,1.6883,1.68855,236800000.0
2009-11-09 23:25:00,1.6885,1.68885,1.68845,1.68885,148600000.0
2009-11-09 23:30:00,1.68885,1.6893,1.68875,1.68895,304500000.0
2009-11-09 23:35:00,1.68895,1.68895,1.68875,1.68895,262300000.0
2009-11-09 23:40:00,1.6891,1.68955,1.68885,1.68945,210000000.0
2009-11-09 23:45:00,1.6896,1.6896,1.68905,1.6893,315900000.0
2009-11-09 23:50:00,1.68925,1.6895,1.6889,1.68935,277900000.0
2009-11-09 23:55:00,1.68935,1.68965,1.6885,1.68865,254800000.0
2009-11-10 00:00:00,1.68865,1.69015,1.6886,1.6896,216300000.0
2009-11-10 00:05:00,1.6895,1.6898,1.68885,1.68885,54200000.0
2009-11-10 00:10:00,1.68885,1.689,1.68885,1.68885,29500000.0
2009-11-10 00:15:00,1.68885,1.68895,1.68885,1.68895,38000000.0
2009-11-10 00:20:00,1.68895,1.6895,1.6889,1.6894,85600000.0
2009-11-10 00:25:00,1.6894,1.68955,1.68935,1.6895,106600000.0
2009-11-10 00:30:00,1.6895,1.68955,1.68925,1.68935,91600000.0
2009-11-10 00:35:00,1.6893,1.68975,1.6893,1.68975,112200000.0
2009-11-10 00:40:00,1.68975,1.68975,1.68935,1.6897,107800000.0
2009-11-10 00:45:00,1.6897,1.68995,1.68955,1.6897,44900000.0
2009-11-10 00:50:00,1.68975,1.69,1.6893,1.68935,82900000.0
2009-11-10 00:55:00,1.68935,1.6897,1.68885,1.6894,153400000.0
2009-11-10 01:00:00,1.6893,1.68965,1.689,1.68965,191300000.0
2009-11-10 01:05:00,1.68965,1.69005,1.6894,1.6899,127800000.0
2009-11-10 01:10:00,1.6899,1.69055,1.6899,1.6905,367200000.0
2009-11-10 01:15:00,1.6905,1.69055,1.6897,1.69005,251400000.0
2009-11-10 01:20:00,1.69005,1.69025,1.6899,1.69005,267900000.0
2009-11-10 01:25:00,1.68995,1.6901,1.68965,1.6898,278400000.0
2009-11-10 01:30:00,1.68985,1.68985,1.6888,1.68915,336200000.0
2009-11-10 01:35:00,1.68915,1.68965,1.68915,1.6896,265900000.0
2009-11-10 01:40:00,1.6896,1.68965,1.689,1.6893,217000000.0
2009-11-10 01:45:00,1.6894,1.68995,1.68935,1.6896,238200000.0
2009-11-10 01:50:00,1.68965,1.6901,1.6895,1.6898,267300000.0
2009-11-10 01:55:00,1.6898,1.6901,1.68965,1.69005,123200000.0
2009-11-10 02:00:00,1.6902,1.69075,1.68975,1.6906,528800000.0
2009-11-10 02:05:00,1.6905,1.69105,1.6903,1.6909,428600000.0
2009-11-10 02:10:00,1.6909,1.6914,1.6904,1.6912,448300000.0
2009-11-10 02:15:00,1.6912,1.69135,1.6908,1.6912,596500000.0
2009-11-10 02:20:00,1.6912,1.6912,1.69065,1.691,366100000.0
2009-11-10 02:25:00,1.691,1.6911,1.69075,1.6911,313500000.0
2009-11-10 02:30:00,1.69115,1.69125,1.69065,1.69105,307500000.0
2009-11-10 02:35:00,1.691,1.6912,1.6906,1.69075,231000000.0
2009-11-10 02:40:00,1.6908,1.6911,1.69015,1.6902,521100000.0
2009-11-10 02:45:00,1.6902,1.69055,1.68985,1.6901,399200000.0
2009-11-10 02:50:00,1.69,1.69015,1.68965,1.6901,349800000.0
2009-11-10 02:55:00,1.6901,1.69045,1.6898,1.6902,326300000.0
2009-11-10 03:00:00,1.69025,1.69065,1.6901,1.69015,366000000.0
2009-11-10 03:05:00,1.6901,1.6906,1.6901,1.69045,327600000.0
2009-11-10 03:10:00,1.69045,1.69065,1.69005,1.6905,415400000.0
2009-11-10 03:15:00,1.69055,1.69055,1.69015,1.6905,327900000.0
2009-11-10 03:20:00,1.6905,1.691,1.69015,1.69035,494800000.0
2009-11-10 03:25:00,1.6903,1.6906,1.68975,1.68995,437900000.0
2009-11-10 03:30:00,1.69,1.69065,1.6897,1.6905,591900000.0
2009-11-10 03:35:00,1.69055,1.6906,1.68995,1.6901,438300000.0
2009-11-10 03:40:00,1.69005,1.69075,1.69,1.6906,697800000.0
2009-11-10 03:45:00,1.6905,1.69075,1.69035,1.69055,863900000.0
2009-11-10 03:50:00,1.6906,1.69095,1.69045,1.69065,414300000.0
2009-11-10 03:55:00,1.6906,1.6907,1.69025,1.69045,386300000.0
2009-11-10 04:00:00,1.6905,1.69075,1.69045,1.69055,227200000.0
2009-11-10 04:05:00,1.69055,1.6906,1.6904,1.6905,173900000.0
2009-11-10 04:10:00,1.69055,1.6906,1.6899,1.69,197300000.0
2009-11-10 04:15:00,1.69,1.6901,1.68965,1.6898,273000000.0
2009-11-10 04:20:00,1.68985,1.6899,1.68945,1.68965,240800000.0
2009-11-10 04:25:00,1.68965,1.68995,1.68945,1.68955,176800000.0
2009-11-10 04:30:00,1.68955,1.6897,1.68895,1.68905,205600000.0
2009-11-10 04:35:00,1.68905,1.68925,1.6888,1.689,429200000.0
2009-11-10 04:40:00,1.68895,1.689,1.6886,1.6888,467200000.0
2009-11-10 04:45:00,1.6888,1.68905,1.6886,1.6889,330100000.0
2009-11-10 04:50:00,1.6889,1.6891,1.6887,1.6888,399300000.0
2009-11-10 04:55:00,1.68875,1.6889,1.6886,1.6889,178100000.0
2009-11-10 05:00:00,1.68885,1.6891,1.68865,1.68905,184000000.0
2009-11-10 05:05:00,1.68905,1.6893,1.68895,1.6892,252200000.0
2009-11-10 05:10:00,1.68925,1.6894,1.689,1.68925,323600000.0
2009-11-10 05:15:00,1.68925,1.68935,1.689,1.68905,363400000.0
2009-11-10 05:20:00,1.68905,1.68985,1.68895,1.68955,491100000.0
2009-11-10 05:25:00,1.68955,1.69005,1.6894,1.68995,454000000.0
2009-11-10 05:30:00,1.68995,1.69045,1.68975,1.69015,603900000.0
2009-11-10 05:35:00,1.69015,1.6908,1.69005,1.69075,410600000.0
2009-11-10 05:40:00,1.69085,1.69085,1.6903,1.69055,464300000.0
2009-11-10 05:45:00,1.6905,1.69085,1.6905,1.6908,276200000.0
2009-11-10 05:50:00,1.6908,1.69105,1.69065,1.69105,393600000.0
2009-11-10 05:55:00,1.69105,1.69125,1.69085,1.69105,262900000.0
2009-11-10 06:00:00,1.69105,1.6914,1.69095,1.6911,436100000.0
2009-11-10 06:05:00,1.69115,1.6912,1.69085,1.69095,309900000.0
2009-11-10 06:10:00,1.69095,1.69105,1.6903,1.6906,229400000.0
2009-11-10 06:15:00,1.69055,1.691,1.6904,1.69085,268400000.0
2009-11-10 06:20:00,1.6909,1.6911,1.6908,1.6909,181900000.0
2009-11-10 06:25:00,1.6909,1.69095,1.6907,1.6909,245800000.0
2009-11-10 06:30:00,1.6909,1.6909,1.69065,1.6907,213300000.0
2009-11-10 06:35:00,1.69065,1.691,1.69065,1.6909,204700000.0
2009-11-10 06:40:00,1.69085,1.691,1.6908,1.69085,69600000.0
2009-11-10 06:45:00,1.69085,1.691,1.6906,1.69061,201200000.0
2009-11-10 06:50:00,1.69085,1.69095,1.69045,1.6906,154400000.0
2009-11-10 06:55:00,1.69055,1.69065,1.69035,1.6904,111700000.0
2009-11-10 07:00:00,1.6903,1.69045,1.6901,1.6901,182500000.0
2009-11-10 07:05:00,1.69015,1.69025,1.68455,1.68455,444500000.0
2009-11-10 07:10:00,1.6846,1.6847,1.68155,1.6821,698500000.0
2009-11-10 07:15:00,1.6821,1.6821,1.6802,1.6803,685000000.0
2009-11-10 07:20:00,1.6802,1.68035,1.6773,1.679,734400000.0
2009-11-10 07:25:00,1.67895,1.68045,1.6785,1.67885,787800000.0
2009-11-10 07:30:00,1.67885,1.67935,1.6785,1.67905,935400000.0
2009-11-10 07:35:00,1.6791,1.67925,1.67665,1.6769,972000000.0
2009-11-10 07:40:00,1.6769,1.67795,1.6768,1.67725,795900000.0
2009-11-10 07:45:00,1.67725,1.6779,1.6766,1.67765,663600000.0
2009-11-10 07:50:00,1.6776,1.678,1.67745,1.67765,412100000.0
2009-11-10 07:55:00,1.67765,1.6778,1.6769,1.6774,491000000.0
2009-11-10 08:00:00,1.67745,1.67745,1.6759,1.6763,511100000.0
2009-11-10 08:05:00,1.6763,1.6774,1.6763,1.677,522100000.0
2009-11-10 08:10:00,1.6771,1.68135,1.67695,1.67985,659900000.0
2009-11-10 08:15:00,1.67985,1.6819,1.67925,1.68075,747100000.0
2009-11-10 08:20:00,1.6808,1.6811,1.6801,1.68075,492100000.0
2009-11-10 08:25:00,1.6807,1.6808,1.67965,1.6801,351400000.0
2009-11-10 08:30:00,1.67995,1.68015,1.67895,1.6791,356100000.0
2009-11-10 08:35:00,1.67905,1.67975,1.679,1.67955,249900000.0
2009-11-10 08:40:00,1.67955,1.67955,1.6788,1.6788,213800000.0
2009-11-10 08:45:00,1.67875,1.6805,1.67865,1.68,433500000.0
2009-11-10 08:50:00,1.67995,1.68085,1.67995,1.68085,342000000.0
2009-11-10 08:55:00,1.6807,1.68125,1.6805,1.68075,604700000.0
2009-11-10 09:00:00,1.68075,1.68075,1.67815,1.67825,783200000.0
2009-11-10 09:05:00,1.67815,1.67885,1.67785,1.67835,667500000.0
2009-11-10 09:10:00,1.6784,1.6787,1.67725,1.6787,962400000.0
2009-11-10 09:15:00,1.6787,1.6797,1.67865,1.67875,745200000.0
2009-11-10 09:20:00,1.67875,1.6789,1.6774,1.6785,670000000.0
2009-11-10 09:25:00,1.6785,1.6786,1.6776,1.6786,795800000.0
2009-11-10 09:30:00,1.6786,1.6805,1.67825,1.67985,805900000.0
2009-11-10 09:35:00,1.6799,1.6809,1.6799,1.68005,640200000.0
2009-11-10 09:40:00,1.68005,1.68025,1.6791,1.6802,835300000.0
2009-11-10 09:45:00,1.6802,1.68175,1.68015,1.6814,808500000.0
2009-11-10 09:50:00,1.6814,1.68175,1.68105,1.68135,829200000.0
2009-11-10 09:55:00,1.68135,1.68135,1.68025,1.6803,840800000.0
2009-11-10 10:00:00,1.6802,1.6807,1.67975,1.6806,991100000.0
2009-11-10 10:05:00,1.6806,1.68085,1.6804,1.68055,677300000.0
2009-11-10 10:10:00,1.68055,1.6809,1.6804,1.6806,875300000.0
2009-11-10 10:15:00,1.6806,1.68145,1.68015,1.68035,740700000.0
2009-11-10 10:20:00,1.6803,1.68095,1.6802,1.6803,728500000.0
2009-11-10 10:25:00,1.6803,1.68065,1.68,1.6802,542400000.0
2009-11-10 10:30:00,1.6802,1.6805,1.6793,1.6795,822500000.0
2009-11-10 10:35:00,1.6795,1.67985,1.6793,1.67935,746500000.0
2009-11-10 10:40:00,1.6793,1.6794,1.6778,1.6781,842300000.0
2009-11-10 10:45:00,1.67805,1.6791,1.6778,1.67885,649600000.0
2009-11-10 10:50:00,1.67885,1.6789,1.67795,1.6782,923800000.0
2009-11-10 10:55:00,1.67825,1.67925,1.6778,1.67845,745100000.0
2009-11-10 11:00:00,1.67845,1.67915,1.67845,1.6788,790600000.0
2009-11-10 11:05:00,1.6788,1.67915,1.67855,1.6789,711600000.0
2009-11-10 11:10:00,1.6789,1.6798,1.6786,1.6789,1041300000.0
2009-11-10 11:15:00,1.6789,1.6791,1.6785,1.67885,655800000.0
2009-11-10 11:20:00,1.67885,1.6792,1.6787,1.67875,590100000.0
2009-11-10 11:25:00,1.67875,1.679,1.6782,1.67855,822600000.0
2009-11-10 11:30:00,1.6785,1.681,1.678,1.67995,1433800000.0
2009-11-10 11:35:00,1.6799,1.68025,1.67875,1.6802,1093800000.0
2009-11-10 11:40:00,1.6803,1.68165,1.6798,1.6812,990700000.0
2009-11-10 11:45:00,1.6812,1.6822,1.6807,1.6807,793300000.0
2009-11-10 11:50:00,1.6807,1.68115,1.6801,1.6811,618100000.0
2009-11-10 11:55:00,1.6811,1.6817,1.68045,1.68045,844400000.0
2009-11-10 12:00:00,1.68045,1.6819,1.68045,1.68115,1113600000.0
2009-11-10 12:05:00,1.6811,1.68115,1.67965,1.68,1184200000.0
2009-11-10 12:10:00,1.68,1.68145,1.67985,1.681,1201700000.0
2009-11-10 12:15:00,1.68095,1.68115,1.6799,1.6801,1230900000.0
2009-11-10 12:20:00,1.6801,1.68105,1.6799,1.6803,1263100000.0
2009-11-10 12:25:00,1.6803,1.68055,1.6795,1.67955,981700000.0
2009-11-10 12:30:00,1.67955,1.68055,1.67945,1.68,1196200000.0
2009-11-10 12:35:00,1.68005,1.6808,1.6798,1.68075,1552100000.0
2009-11-10 12:40:00,1.68075,1.6828,1.68055,1.6825,1466600000.0
2009-11-10 12:45:00,1.6825,1.6825,1.6817,1.682,1430200000.0
2009-11-10 12:50:00,1.682,1.68265,1.68195,1.68245,1115700000.0
2009-11-10 12:55:00,1.6825,1.6826,1.6819,1.6821,1114100000.0
2009-11-10 13:00:00,1.68195,1.683,1.6818,1.683,817200000.0
2009-11-10 13:05:00,1.68305,1.6833,1.68215,1.6825,1036700000.0
2009-11-10 13:10:00,1.6825,1.6832,1.68225,1.68295,807500000.0
2009-11-10 13:15:00,1.68295,1.6834,1.6825,1.6825,948000000.0
2009-11-10 13:20:00,1.6825,1.6825,1.6819,1.68205,966700000.0
2009-11-10 13:25:00,1.6821,1.6821,1.681,1.6811,853400000.0
2009-11-10 13:30:00,1.6811,1.6818,1.68105,1.6815,785000000.0
2009-11-10 13:35:00,1.68155,1.68175,1.68125,1.6815,623700000.0
2009-11-10 13:40:00,1.68145,1.6818,1.6814,1.68155,986500000.0
2009-11-10 13:45:00,1.6816,1.68175,1.68115,1.6817,749100000.0
2009-11-10 13:50:00,1.6817,1.6826,1.68045,1.68085,1514300000.0
2009-11-10 13:55:00,1.68085,1.68085,1.6797,1.68035,1224500000.0
2009-11-10 14:00:00,1.68015,1.6809,1.68,1.68,899600000.0
2009-11-10 14:05:00,1.68,1.68065,1.67935,1.68025,1264100000.0
2009-11-10 14:10:00,1.68025,1.68055,1.6801,1.6804,891500000.0
2009-11-10 14:15:00,1.6804,1.68175,1.68035,1.6815,1195100000.0
2009-11-10 14:20:00,1.68155,1.682,1.68065,1.68185,1388800000.0
2009-11-10 14:25:00,1.68185,1.6821,1.6807,1.68115,1379500000.0
2009-11-10 14:30:00,1.68125,1.68145,1.681,1.6811,999300000.0
2009-11-10 14:35:00,1.68115,1.68145,1.6805,1.6805,881700000.0
2009-11-10 14:40:00,1.68055,1.68135,1.6801,1.6812,1204100000.0
2009-11-10 14:45:00,1.68125,1.6818,1.68105,1.6812,1252800001.0
2009-11-10 14:50:00,1.6812,1.68185,1.68045,1.68135,1190000000.0
2009-11-10 14:55:00,1.6813,1.68175,1.6805,1.68075,1321800000.0
2009-11-10 15:00:00,1.68075,1.68245,1.6805,1.68195,1579200000.0
2009-11-10 15:05:00,1.68195,1.68225,1.6809,1.68115,1022600000.0
2009-11-10 15:10:00,1.68115,1.68215,1.68105,1.68205,1310200000.0
2009-11-10 15:15:00,1.68205,1.68255,1.68145,1.6817,1270200000.0
2009-11-10 15:20:00,1.6817,1.6823,1.6814,1.68165,1259500000.0
2009-11-10 15:25:00,1.6817,1.68265,1.68165,1.6824,1334300000.0
2009-11-10 15:30:00,1.6824,1.6824,1.6814,1.6817,1326900000.0
2009-11-10 15:35:00,1.68175,1.68175,1.6813,1.6816,1212300000.0
2009-11-10 15:40:00,1.68155,1.68315,1.68155,1.6831,1198000000.0
2009-11-10 15:45:00,1.6831,1.68545,1.6831,1.68515,1304100000.0
2009-11-10 15:50:00,1.6852,1.68605,1.68515,1.68595,1152100000.0
2009-11-10 15:55:00,1.68595,1.6876,1.6859,1.68745,885000000.0
2009-11-10 16:00:00,1.68755,1.6876,1.68575,1.68595,945200000.0
2009-11-10 16:05:00,1.6859,1.688,1.6858,1.688,884900000.0
2009-11-10 16:10:00,1.68795,1.68805,1.6862,1.6866,1192600000.0
2009-11-10 16:15:00,1.6866,1.6867,1.68615,1.68635,1009500000.0
2009-11-10 16:20:00,1.68635,1.68665,1.68605,1.6861,621100000.0
2009-11-10 16:25:00,1.6861,1.68645,1.68585,1.68595,771300000.0
2009-11-10 16:30:00,1.68595,1.6862,1.68565,1.686,959900000.0
2009-11-10 16:35:00,1.686,1.68695,1.68575,1.6865,1063600000.0
2009-11-10 16:40:00,1.6865,1.687,1.6855,1.68575,871600000.0
2009-11-10 16:45:00,1.68575,1.6861,1.6854,1.68555,861600000.0
2009-11-10 16:50:00,1.6856,1.6861,1.6848,1.68495,1070900000.0
2009-11-10 16:55:00,1.6849,1.6854,1.6847,1.6848,1098200000.0
2009-11-10 17:00:00,1.6848,1.6854,1.68465,1.685,1126500000.0
2009-11-10 17:05:00,1.685,1.6853,1.68435,1.6844,846600000.0
2009-11-10 17:10:00,1.68445,1.6864,1.6842,1.6858,1207800000.0
2009-11-10 17:15:00,1.6858,1.68595,1.68535,1.6856,920900000.0
2009-11-10 17:20:00,1.6856,1.6859,1.6855,1.68575,956100000.0
2009-11-10 17:25:00,1.68575,1.68595,1.68525,1.6857,1075600000.0
2009-11-10 17:30:00,1.6857,1.68585,1.68525,1.68565,1058600000.0
2009-11-10 17:35:00,1.68565,1.68575,1.685,1.6857,1312700000.0
2009-11-10 17:40:00,1.6857,1.68585,1.6852,1.6855,1081900000.0
2009-11-10 17:45:00,1.6855,1.686,1.68535,1.6858,665300000.0
2009-11-10 17:50:00,1.686,1.6861,1.68515,1.68525,932800000.0
2009-11-10 17:55:00,1.68525,1.6873,1.685,1.68705,1238900000.0
2009-11-10 18:00:00,1.6872,1.6873,1.6853,1.6855,1187800000.0
2009-11-10 18:05:00,1.6855,1.687,1.68535,1.6867,1742200000.0
2009-11-10 18:10:00,1.6867,1.68725,1.6859,1.6863,2019200000.0
2009-11-10 18:15:00,1.68635,1.6873,1.6859,1.6861,1798900000.0
2009-11-10 18:20:00,1.6861,1.68655,1.6855,1.6857,1313200000.0
2009-11-10 18:25:00,1.68575,1.6863,1.6855,1.6858,1026100000.0
2009-11-10 18:30:00,1.68585,1.68645,1.6857,1.6858,1281100000.0
2009-11-10 18:35:00,1.68575,1.6863,1.68505,1.68515,1217500000.0
2009-11-10 18:40:00,1.6851,1.6852,1.68345,1.6839,1231800000.0
2009-11-10 18:45:00,1.6839,1.684,1.68335,1.6837,1416700000.0
2009-11-10 18:50:00,1.6837,1.684,1.68335,1.68375,1252700000.0
2009-11-10 18:55:00,1.6837,1.6837,1.68315,1.6834,715000000.0
2009-11-10 19:00:00,1.68345,1.6838,1.6832,1.68365,512400000.0
2009-11-10 19:05:00,1.68365,1.685,1.6836,1.68465,752200000.0
2009-11-10 19:10:00,1.68465,1.68535,1.68465,1.6853,750500000.0
2009-11-10 19:15:00,1.68525,1.6853,1.68425,1.6847,936300000.0
2009-11-10 19:20:00,1.68465,1.6863,1.6846,1.6863,1104200000.0
2009-11-10 19:25:00,1.68615,1.6864,1.68525,1.68525,1089100000.0
2009-11-10 19:30:00,1.68525,1.6853,1.6846,1.6849,824400000.0
2009-11-10 19:35:00,1.68495,1.68535,1.6845,1.68485,865700000.0
2009-11-10 19:40:00,1.68485,1.68545,1.68485,1.6854,418800000.0
2009-11-10 19:45:00,1.6854,1.68595,1.6853,1.68535,555700000.0
2009-11-10 19:50:00,1.6853,1.6858,1.68515,1.68565,937900000.0
2009-11-10 19:55:00,1.6857,1.68635,1.6851,1.6861,898600000.0
2009-11-10 20:00:00,1.68605,1.6862,1.6849,1.68515,1082900000.0
2009-11-10 20:05:00,1.68525,1.68535,1.68485,1.6851,787200000.0
2009-11-10 20:10:00,1.685,1.6854,1.68495,1.68535,375400000.0
2009-11-10 20:15:00,1.6853,1.68535,1.6848,1.6852,644200000.0
2009-11-10 20:20:00,1.6852,1.6866,1.6852,1.6862,607900000.0
2009-11-10 20:25:00,1.6862,1.68675,1.6861,1.68635,627500000.0
2009-11-10 20:30:00,1.6864,1.6865,1.6862,1.6864,424500000.0
2009-11-10 20:35:00,1.6864,1.68655,1.68605,1.68645,727300000.0
2009-11-10 20:40:00,1.68645,1.6869,1.68625,1.6865,695400000.0
2009-11-10 20:45:00,1.6865,1.68815,1.6865,1.68815,763400000.0
2009-11-10 20:50:00,1.68815,1.6883,1.6876,1.68775,939900000.0
2009-11-10 20:55:00,1.6877,1.68835,1.68755,1.68825,1155500000.0
2009-11-10 21:00:00,1.68825,1.6884,1.68745,1.68785,1145600000.0
2009-11-10 21:05:00,1.68785,1.68785,1.68725,1.6875,639000000.0
2009-11-10 21:10:00,1.6875,1.6879,1.68745,1.68775,500600000.0
2009-11-10 21:15:00,1.68775,1.6878,1.6875,1.68755,545800000.0
2009-11-10 21:20:00,1.68755,1.6882,1.6875,1.6879,537400000.0
2009-11-10 21:25:00,1.6879,1.6884,1.68775,1.68795,581200000.0
2009-11-10 21:30:00,1.68795,1.688,1.6875,1.68785,672400000.0
2009-11-10 21:35:00,1.68785,1.68795,1.68685,1.6871,1012300000.0
2009-11-10 21:40:00,1.6871,1.68715,1.68675,1.68695,626800000.0
2009-11-10 21:45:00,1.68695,1.6878,1.68695,1.68765,805200000.0
2009-11-10 21:50:00,1.68765,1.68775,1.68715,1.6873,548100000.0
2009-11-10 21:55:00,1.6873,1.68735,1.6867,1.68695,661300000.0
2009-11-10 22:00:00,1.68705,1.6878,1.68685,1.68725,1236300000.0
2009-11-10 22:05:00,1.68725,1.68765,1.687,1.68745,548400000.0
2009-11-10 22:10:00,1.68745,1.68755,1.687,1.6871,620200000.0
2009-11-10 22:15:00,1.6871,1.68725,1.68655,1.68685,1182400000.0
2009-11-10 22:20:00,1.6868,1.6871,1.68675,1.68705,373600000.0
2009-11-10 22:25:00,1.68695,1.687,1.6864,1.6866,455700000.0
2009-11-10 22:30:00,1.6866,1.6868,1.68625,1.6868,489900000.0
2009-11-10 22:35:00,1.6868,1.68685,1.6864,1.68655,498500000.0
2009-11-10 22:40:00,1.68655,1.68665,1.68615,1.68635,495600000.0
2009-11-10 22:45:00,1.6863,1.68655,1.6863,1.6864,329800000.0
2009-11-10 22:50:00,1.68645,1.6868,1.6864,1.6864,720900000.0
2009-11-10 22:55:00,1.6864,1.68655,1.6861,1.68635,202000000.0
2009-11-10 23:00:00,1.6864,1.6872,1.6864,1.68685,414300000.0
2009-11-10 23:05:00,1.6868,1.687,1.68665,1.68695,306800000.0
2009-11-10 23:10:00,1.687,1.6873,1.6865,1.68655,261300000.0
2009-11-10 23:15:00,1.68655,1.68695,1.68645,1.68645,453000000.0
2009-11-10 23:20:00,1.6865,1.6867,1.6861,1.68625,357500000.0
2009-11-10 23:25:00,1.68625,1.68685,1.68625,1.6867,399300000.0
2009-11-10 23:30:00,1.6867,1.6869,1.6866,1.6868,269100000.0
2009-11-10 23:35:00,1.687,1.687,1.68655,1.6866,155000000.0
2009-11-10 23:40:00,1.68655,1.6867,1.68625,1.6865,157900000.0
2009-11-10 23:45:00,1.68655,1.68675,1.6864,1.68665,363400000.0
2009-11-10 23:50:00,1.68665,1.687,1.68655,1.6869,362300000.0
2009-11-10 23:55:00,1.6869,1.68715,1.6868,1.68695,389200000.0
2009-11-11 00:00:00,1.68665,1.6873,1.68655,1.6871,239000000.0
2009-11-11 00:05:00,1.68695,1.6874,1.68655,1.6867,151400000.0
2009-11-11 00:10:00,1.6867,1.68685,1.68655,1.68655,79400000.0
2009-11-11 00:15:00,1.68655,1.687,1.68655,1.6866,48200000.0
2009-11-11 00:20:00,1.68665,1.6868,1.68655,1.68655,63500000.0
2009-11-11 00:25:00,1.68655,1.68685,1.68655,1.68665,43900000.0
2009-11-11 00:30:00,1.68655,1.68665,1.68655,1.6866,33800000.0
2009-11-11 00:35:00,1.6866,1.6866,1.68655,1.68655,34300000.0
2009-11-11 00:40:00,1.68655,1.6866,1.68617,1.68617,59700000.0
2009-11-11 00:45:00,1.68645,1.6866,1.6864,1.68655,40400000.0
2009-11-11 00:50:00,1.68655,1.687,1.68625,1.6863,180540000.0
2009-11-11 00:55:00,1.6863,1.6865,1.68625,1.6865,169400000.0
2009-11-11 01:00:00,1.68645,1.68655,1.68585,1.6859,175500000.0
2009-11-11 01:05:00,1.6859,1.6861,1.6858,1.6861,116600000.0
2009-11-11 01:10:00,1.6861,1.6862,1.68585,1.68615,112400000.0
2009-11-11 01:15:00,1.68615,1.68665,1.68543,1.6866,231300000.0
2009-11-11 01:20:00,1.6866,1.6871,1.68655,1.68665,232900000.0
2009-11-11 01:25:00,1.68665,1.6867,1.68615,1.6863,138300000.0
2009-11-11 01:30:00,1.6863,1.6865,1.68595,1.6863,206000000.0
2009-11-11 01:35:00,1.68635,1.68635,1.6855,1.6857,193900000.0
2009-11-11 01:40:00,1.68575,1.68625,1.6857,1.68625,149400000.0
2009-11-11 01:45:00,1.68625,1.6865,1.6862,1.68635,86900000.0
2009-11-11 01:50:00,1.6863,1.68635,1.68585,1.68585,83600000.0
2009-11-11 01:55:00,1.6859,1.68605,1.68555,1.68595,206000000.0
2009-11-11 02:00:00,1.68595,1.68625,1.6854,1.68565,464700000.0
2009-11-11 02:05:00,1.68565,1.6859,1.6847,1.6855,613300000.0
2009-11-11 02:10:00,1.68555,1.68595,1.6854,1.6855,397700000.0
2009-11-11 02:15:00,1.6855,1.68595,1.6851,1.68545,512400000.0
2009-11-11 02:20:00,1.68545,1.68595,1.68545,1.68575,380300000.0
2009-11-11 02:25:00,1.68575,1.6862,1.6855,1.68565,344900000.0
2009-11-11 02:30:00,1.68565,1.68625,1.6856,1.686,269300000.0
2009-11-11 02:35:00,1.68595,1.68615,1.68545,1.6856,554400000.0
2009-11-11 02:40:00,1.6856,1.6858,1.68495,1.6853,685100000.0
2009-11-11 02:45:00,1.68535,1.6855,1.68515,1.68535,296700000.0
2009-11-11 02:50:00,1.6854,1.68565,1.6849,1.68505,336600000.0
2009-11-11 02:55:00,1.6851,1.68515,1.68445,1.6846,485400000.0
2009-11-11 03:00:00,1.68455,1.6847,1.68375,1.68385,392700000.0
2009-11-11 03:05:00,1.68385,1.68405,1.6834,1.68405,441900000.0
2009-11-11 03:10:00,1.684,1.6842,1.68365,1.6837,377700000.0
2009-11-11 03:15:00,1.6837,1.68395,1.6836,1.6837,276700000.0
2009-11-11 03:20:00,1.68375,1.68385,1.68345,1.6838,233500000.0
2009-11-11 03:25:00,1.6838,1.68415,1.68355,1.68365,190200000.0
2009-11-11 03:30:00,1.6836,1.6839,1.68345,1.68355,215900000.0
2009-11-11 03:35:00,1.6835,1.6837,1.6835,1.68355,286900000.0
2009-11-11 03:40:00,1.68355,1.68385,1.6829,1.68355,419100000.0
2009-11-11 03:45:00,1.6835,1.68395,1.68335,1.6838,248300000.0
2009-11-11 03:50:00,1.6838,1.68435,1.68375,1.68435,254900000.0
2009-11-11 03:55:00,1.6844,1.68455,1.68425,1.6843,150300000.0
2009-11-11 04:00:00,1.6843,1.68465,1.6842,1.68435,567800000.0
2009-11-11 04:05:00,1.6843,1.6847,1.6841,1.68425,393700000.0
2009-11-11 04:10:00,1.68425,1.68465,1.68385,1.68415,602000000.0
2009-11-11 04:15:00,1.68415,1.68475,1.68395,1.6843,417100000.0
2009-11-11 04:20:00,1.6843,1.68485,1.68425,1.6847,570100000.0
2009-11-11 04:25:00,1.6847,1.68555,1.6847,1.68545,559100000.0
2009-11-11 04:30:00,1.68545,1.6857,1.68525,1.6855,432200000.0
2009-11-11 04:35:00,1.6855,1.68565,1.6853,1.6856,395800000.0
2009-11-11 04:40:00,1.6856,1.6858,1.6851,1.6853,327700000.0
2009-11-11 04:45:00,1.68525,1.6855,1.68505,1.68545,195700000.0
2009-11-11 04:50:00,1.68545,1.68595,1.68535,1.6858,224400000.0
2009-11-11 04:55:00,1.68585,1.68585,1.68505,1.68525,272900000.0
2009-11-11 05:00:00,1.6852,1.68525,1.68465,1.685,256000000.0
2009-11-11 05:05:00,1.685,1.685,1.68415,1.68455,217900000.0
2009-11-11 05:10:00,1.68455,1.68455,1.68435,1.6845,137000000.0
2009-11-11 05:15:00,1.6845,1.68475,1.6842,1.68465,207700000.0
2009-11-11 05:20:00,1.6846,1.6847,1.68435,1.68465,88700000.0
2009-11-11 05:25:00,1.68465,1.6848,1.68455,1.68465,119700000.0
2009-11-11 05:30:00,1.6846,1.6852,1.68455,1.6851,292200000.0
2009-11-11 05:35:00,1.68505,1.68535,1.685,1.6851,187500000.0
2009-11-11 05:40:00,1.6851,1.68515,1.68485,1.68505,120500000.0
2009-11-11 05:45:00,1.68505,1.68515,1.68475,1.685,241000000.0
2009-11-11 05:50:00,1.68495,1.6854,1.68425,1.6846,385000000.0
2009-11-11 05:55:00,1.6846,1.6848,1.68445,1.6845,166500000.0
2009-11-11 06:00:00,1.6845,1.68475,1.68415,1.6843,218500000.0
2009-11-11 06:05:00,1.6842,1.685,1.68415,1.685,428500000.0
2009-11-11 06:10:00,1.68495,1.68565,1.6849,1.6854,230100000.0
2009-11-11 06:15:00,1.6854,1.68565,1.6852,1.6855,288400000.0
2009-11-11 06:20:00,1.6855,1.6857,1.68545,1.68555,98700000.0
2009-11-11 06:25:00,1.6856,1.68565,1.68535,1.68555,132900000.0
2009-11-11 06:30:00,1.68545,1.6859,1.6854,1.68585,205400000.0
2009-11-11 06:35:00,1.6859,1.686,1.685,1.685,259800000.0
2009-11-11 06:40:00,1.68505,1.68515,1.6841,1.68455,419500000.0
2009-11-11 06:45:00,1.68455,1.6848,1.68435,1.6847,162700000.0
2009-11-11 06:50:00,1.68465,1.6848,1.6845,1.6845,125500000.0
2009-11-11 06:55:00,1.6845,1.6848,1.68415,1.68475,216000000.0
2009-11-11 07:00:00,1.68475,1.68515,1.68475,1.6851,253600000.0
2009-11-11 07:05:00,1.68505,1.6851,1.6846,1.6847,169000000.0
2009-11-11 07:10:00,1.68465,1.68505,1.68405,1.68435,407000000.0
2009-11-11 07:15:00,1.6843,1.6846,1.6842,1.68425,146500000.0
2009-11-11 07:20:00,1.6842,1.68455,1.68405,1.68435,221900000.0
2009-11-11 07:25:00,1.6843,1.6852,1.6841,1.6852,257900000.0
2009-11-11 07:30:00,1.68515,1.68565,1.68495,1.68565,269700000.0
2009-11-11 07:35:00,1.68575,1.68625,1.68565,1.6859,351500000.0
2009-11-11 07:40:00,1.6859,1.6861,1.6853,1.6854,331200000.0
2009-11-11 07:45:00,1.68535,1.68545,1.68465,1.6847,381200000.0
2009-11-11 07:50:00,1.6847,1.68525,1.68465,1.68485,449400000.0
2009-11-11 07:55:00,1.68485,1.68575,1.68475,1.68565,333400000.0
2009-11-11 08:00:00,1.68565,1.68595,1.68475,1.68475,585600000.0
2009-11-11 08:05:00,1.68475,1.6858,1.6847,1.6856,520900000.0
2009-11-11 08:10:00,1.6856,1.6861,1.68545,1.68555,443700000.0
2009-11-11 08:15:00,1.68555,1.6861,1.68555,1.68605,277200000.0
2009-11-11 08:20:00,1.686,1.68685,1.68595,1.6865,466000000.0
2009-11-11 08:25:00,1.6864,1.687,1.68605,1.68695,329600000.0
2009-11-11 08:30:00,1.68695,1.6882,1.6869,1.68715,363600000.0
2009-11-11 08:35:00,1.68725,1.68855,1.68725,1.68815,539600000.0
2009-11-11 08:40:00,1.6883,1.6883,1.6875,1.6876,367700000.0
2009-11-11 08:45:00,1.6876,1.68795,1.687,1.68785,351300000.0
2009-11-11 08:50:00,1.68785,1.6884,1.68785,1.6881,475100000.0
2009-11-11 08:55:00,1.6881,1.68815,1.68695,1.6875,405800000.0
2009-11-11 09:00:00,1.68745,1.6876,1.6866,1.68665,405800000.0
2009-11-11 09:05:00,1.6867,1.6867,1.6848,1.68525,517900000.0
2009-11-11 09:10:00,1.68525,1.68695,1.68525,1.68635,756000000.0
2009-11-11 09:15:00,1.68635,1.68685,1.68605,1.6866,633600000.0
2009-11-11 09:20:00,1.6866,1.6868,1.68615,1.68625,477300000.0
2009-11-11 09:25:00,1.68605,1.68705,1.6858,1.68705,986000000.0
2009-11-11 09:30:00,1.68705,1.6882,1.68705,1.6877,950100000.0
2009-11-11 09:35:00,1.6878,1.6879,1.687,1.68715,979400000.0
2009-11-11 09:40:00,1.68715,1.68745,1.68675,1.68705,923300000.0
2009-11-11 09:45:00,1.68705,1.68875,1.68675,1.68735,919000000.0
2009-11-11 09:50:00,1.68735,1.68745,1.6865,1.6867,953200000.0
2009-11-11 09:55:00,1.68675,1.68705,1.6852,1.68545,1487200000.0
2009-11-11 10:00:00,1.68545,1.6855,1.6823,1.68265,1503300000.0
2009-11-11 10:05:00,1.68265,1.68405,1.6821,1.6831,1578600000.0
2009-11-11 10:10:00,1.6831,1.68345,1.6817,1.68325,1369700000.0
2009-11-11 10:15:00,1.68325,1.684,1.68305,1.6835,924000000.0
2009-11-11 10:20:00,1.6835,1.6839,1.6823,1.68285,1164400000.0
2009-11-11 10:25:00,1.68285,1.68345,1.6826,1.6829,897500000.0
2009-11-11 10:30:00,1.6829,1.68375,1.68275,1.68345,757900000.0
2009-11-11 10:35:00,1.6835,1.6839,1.68295,1.6833,1015300000.0
2009-11-11 10:40:00,1.6833,1.6837,1.68195,1.68235,676300000.0
2009-11-11 10:45:00,1.68225,1.6828,1.6814,1.68225,808600000.0
2009-11-11 10:50:00,1.68235,1.68365,1.6821,1.6832,648300000.0
2009-11-11 10:55:00,1.6833,1.6837,1.68265,1.6837,677600000.0
2009-11-11 11:00:00,1.68375,1.6838,1.6828,1.6831,939000000.0
2009-11-11 11:05:00,1.683,1.6835,1.6824,1.68305,900400000.0
2009-11-11 11:10:00,1.683,1.68345,1.6819,1.6823,834400000.0
2009-11-11 11:15:00,1.6823,1.6826,1.68205,1.68215,746500000.0
2009-11-11 11:20:00,1.68215,1.68265,1.6821,1.6826,594900001.0
2009-11-11 11:25:00,1.6826,1.6828,1.6813,1.6814,881000000.0
2009-11-11 11:30:00,1.68135,1.68505,1.68135,1.6847,614800000.0
2009-11-11 11:35:00,1.6847,1.6851,1.6845,1.6849,806300000.0
2009-11-11 11:40:00,1.68485,1.68485,1.6844,1.6844,701700000.0
2009-11-11 11:45:00,1.6844,1.68475,1.68405,1.6841,695700000.0
2009-11-11 11:50:00,1.6841,1.6844,1.6835,1.68365,464800000.0
2009-11-11 11:55:00,1.6837,1.68415,1.68265,1.68395,865800000.0
2009-11-11 12:00:00,1.68395,1.6845,1.68345,1.68355,590500000.0
2009-11-11 12:05:00,1.68355,1.6841,1.68295,1.68345,742500000.0
2009-11-11 12:10:00,1.68345,1.68375,1.6826,1.6826,708300000.0
2009-11-11 12:15:00,1.6826,1.6835,1.68255,1.6835,512400000.0
2009-11-11 12:20:00,1.68345,1.68415,1.68305,1.68335,1245400001.0
2009-11-11 12:25:00,1.6834,1.68465,1.68325,1.6841,837000000.0
2009-11-11 12:30:00,1.6841,1.68855,1.67685,1.679,1253200000.0
2009-11-11 12:35:00,1.6791,1.6791,1.6746,1.67575,1223100000.0
2009-11-11 12:40:00,1.6757,1.67585,1.67215,1.6731,1257200000.0
2009-11-11 12:45:00,1.6733,1.67495,1.67255,1.67405,1177600000.0
2009-11-11 12:50:00,1.6741,1.67495,1.67315,1.6736,1110100000.0
2009-11-11 12:55:00,1.67365,1.67385,1.66925,1.66925,1415800000.0
2009-11-11 13:00:00,1.6693,1.6715,1.66825,1.6713,1169200000.0
2009-11-11 13:05:00,1.6713,1.67405,1.6711,1.6724,1331400000.0
2009-11-11 13:10:00,1.6724,1.6733,1.672,1.6728,1170200000.0
2009-11-11 13:15:00,1.6728,1.67335,1.67265,1.673,554300000.0
2009-11-11 13:20:00,1.673,1.674,1.6724,1.67375,745200000.0
2009-11-11 13:25:00,1.6737,1.6742,1.67325,1.6741,783100000.0
2009-11-11 13:30:00,1.67405,1.6749,1.6739,1.6741,751500000.0
2009-11-11 13:35:00,1.67405,1.6743,1.67365,1.6741,592300000.0
2009-11-11 13:40:00,1.67415,1.6748,1.6736,1.6737,511900000.0
2009-11-11 13:45:00,1.6736,1.67395,1.6724,1.67375,577200000.0
2009-11-11 13:50:00,1.67375,1.67405,1.67345,1.67355,368000000.0
2009-11-11 13:55:00,1.67355,1.6744,1.6732,1.67425,688800000.0
2009-11-11 14:00:00,1.67365,1.6741,1.67185,1.6728,818600000.0
2009-11-11 14:05:00,1.6728,1.6728,1.6723,1.67255,530900000.0
2009-11-11 14:10:00,1.67255,1.6727,1.67125,1.67155,763900000.0
2009-11-11 14:15:00,1.67155,1.6721,1.671,1.6716,642900000.0
2009-11-11 14:20:00,1.6716,1.67215,1.67145,1.67165,650600000.0
2009-11-11 14:25:00,1.67165,1.6729,1.67125,1.67175,856300000.0
2009-11-11 14:30:00,1.6717,1.6739,1.6717,1.67355,747200000.0
2009-11-11 14:35:00,1.67355,1.6738,1.67255,1.6728,608300000.0
2009-11-11 14:40:00,1.6728,1.67355,1.67175,1.6735,575000000.0
2009-11-11 14:45:00,1.6735,1.674,1.6733,1.674,471100000.0
2009-11-11 14:50:00,1.674,1.6742,1.67335,1.6734,580000000.0
2009-11-11 14:55:00,1.67335,1.6739,1.6732,1.6736,589200000.0
2009-11-11 15:00:00,1.67365,1.67365,1.6726,1.6726,839500000.0
2009-11-11 15:05:00,1.67265,1.67335,1.67255,1.6733,820400000.0
2009-11-11 15:10:00,1.6733,1.6735,1.6725,1.6725,695900000.0
2009-11-11 15:15:00,1.6725,1.67325,1.6724,1.67265,1009000000.0
2009-11-11 15:20:00,1.67265,1.6731,1.6722,1.67285,737800000.0
2009-11-11 15:25:00,1.67285,1.673,1.6725,1.67275,950100000.0
2009-11-11 15:30:00,1.67275,1.67305,1.67245,1.67285,732700000.0
2009-11-11 15:35:00,1.67285,1.67335,1.67265,1.6733,986000000.0
2009-11-11 15:40:00,1.67315,1.6735,1.67285,1.6735,785500000.0
2009-11-11 15:45:00,1.6735,1.6743,1.67325,1.6742,511400000.0
2009-11-11 15:50:00,1.67415,1.6758,1.67415,1.67555,613500000.0
2009-11-11 15:55:00,1.6755,1.676,1.67535,1.676,537500000.0
2009-11-11 16:00:00,1.67605,1.67605,1.67425,1.67435,1174400000.0
2009-11-11 16:05:00,1.6744,1.67495,1.6743,1.67475,953100001.0
2009-11-11 16:10:00,1.67475,1.6752,1.67445,1.6745,914200000.0
2009-11-11 16:15:00,1.6745,1.6749,1.6728,1.6735,1300100000.0
2009-11-11 16:20:00,1.67345,1.67385,1.6733,1.6733,662500000.0
2009-11-11 16:25:00,1.6733,1.6736,1.67285,1.6735,491300000.0
2009-11-11 16:30:00,1.6735,1.67375,1.67315,1.6736,765000000.0
2009-11-11 16:35:00,1.67365,1.6739,1.6732,1.6737,1140600000.0
2009-11-11 16:40:00,1.6737,1.67425,1.67355,1.67375,1319200000.0
2009-11-11 16:45:00,1.67375,1.674,1.6732,1.6737,1512100000.0
2009-11-11 16:50:00,1.67365,1.6739,1.6734,1.6736,1109700000.0
2009-11-11 16:55:00,1.6736,1.674,1.6731,1.674,1236400000.0
2009-11-11 17:00:00,1.67385,1.67405,1.67325,1.67345,1136700000.0
2009-11-11 17:05:00,1.67345,1.6736,1.6728,1.67295,643000000.0
2009-11-11 17:10:00,1.67295,1.6732,1.6726,1.6729,730600000.0
2009-11-11 17:15:00,1.67295,1.6733,1.6722,1.6726,831100000.0
2009-11-11 17:20:00,1.67255,1.6741,1.67245,1.6741,693600000.0
2009-11-11 17:25:00,1.6741,1.6745,1.6733,1.67345,842100000.0
2009-11-11 17:30:00,1.6734,1.6742,1.67325,1.67335,746100000.0
2009-11-11 17:35:00,1.67335,1.6738,1.6719,1.6726,1129900000.0
2009-11-11 17:40:00,1.6726,1.67325,1.67165,1.67305,1403100000.0
2009-11-11 17:45:00,1.673,1.67325,1.6707,1.67115,1481300000.0
2009-11-11 17:50:00,1.6711,1.67235,1.67075,1.6716,1514500000.0
2009-11-11 17:55:00,1.6715,1.6718,1.67035,1.67065,1567500000.0
2009-11-11 18:00:00,1.6706,1.67165,1.6706,1.67145,1355600000.0
2009-11-11 18:05:00,1.67145,1.67265,1.6711,1.67225,1653700000.0
2009-11-11 18:10:00,1.67225,1.67255,1.67085,1.67085,1297100000.0
2009-11-11 18:15:00,1.67085,1.67125,1.6702,1.6709,1372300000.0
2009-11-11 18:20:00,1.6709,1.6716,1.67085,1.6714,1621900000.0
2009-11-11 18:25:00,1.67135,1.67155,1.6709,1.6711,1101600000.0
2009-11-11 18:30:00,1.67105,1.6714,1.66975,1.6703,976300000.0
2009-11-11 18:35:00,1.6703,1.67105,1.6701,1.67105,860200000.0
2009-11-11 18:40:00,1.671,1.671,1.6699,1.6708,664400000.0
2009-11-11 18:45:00,1.6708,1.67135,1.67065,1.67125,537000000.0
2009-11-11 18:50:00,1.6712,1.6721,1.67115,1.67175,1069700000.0
2009-11-11 18:55:00,1.6717,1.67215,1.67155,1.672,852500000.0
2009-11-11 19:00:00,1.67205,1.6723,1.67155,1.67175,792000000.0
2009-11-11 19:05:00,1.6717,1.67245,1.6713,1.6714,746200000.0
2009-11-11 19:10:00,1.6714,1.672,1.6711,1.67195,569400000.0
2009-11-11 19:15:00,1.67185,1.6721,1.6713,1.6715,856800000.0
2009-11-11 19:20:00,1.6715,1.67165,1.67085,1.67125,820000000.0
2009-11-11 19:25:00,1.6713,1.6719,1.671,1.6713,686800000.0
2009-11-11 19:30:00,1.6713,1.67155,1.6706,1.6707,884800000.0
2009-11-11 19:35:00,1.67075,1.67095,1.67045,1.67075,605000000.0
2009-11-11 19:40:00,1.6709,1.67095,1.67055,1.67085,518300000.0
2009-11-11 19:45:00,1.67085,1.671,1.67035,1.67045,703600000.0
2009-11-11 19:50:00,1.67045,1.67045,1.6697,1.6702,855300000.0
2009-11-11 19:55:00,1.6702,1.67125,1.67015,1.67105,1501900000.0
2009-11-11 20:00:00,1.67105,1.67115,1.6705,1.67065,507300000.0
2009-11-11 20:05:00,1.6707,1.67095,1.67035,1.67035,503900000.0
2009-11-11 20:10:00,1.67035,1.67065,1.6697,1.66985,443000000.0
2009-11-11 20:15:00,1.66985,1.67015,1.66985,1.6699,231100000.0
2009-11-11 20:20:00,1.6699,1.67005,1.66955,1.66955,389600000.0
2009-11-11 20:25:00,1.6696,1.6702,1.66955,1.66985,750600000.0
2009-11-11 20:30:00,1.66985,1.67025,1.6695,1.6702,509600000.0
2009-11-11 20:35:00,1.67025,1.67025,1.6698,1.67005,303400000.0
2009-11-11 20:40:00,1.6701,1.6705,1.6698,1.6703,743400000.0
2009-11-11 20:45:00,1.6703,1.6705,1.6699,1.6704,732300000.0
2009-11-11 20:50:00,1.6704,1.6708,1.6696,1.6698,775300000.0
2009-11-11 20:55:00,1.6698,1.6702,1.6695,1.67,701700000.0
2009-11-11 21:00:00,1.67,1.67005,1.66935,1.66985,584300000.0
2009-11-11 21:05:00,1.66985,1.6699,1.669,1.66925,490800000.0
2009-11-11 21:10:00,1.6693,1.6694,1.669,1.66925,420300000.0
2009-11-11 21:15:00,1.66935,1.6695,1.66895,1.66915,687400000.0
2009-11-11 21:20:00,1.66915,1.6698,1.66915,1.66955,315300000.0
2009-11-11 21:25:00,1.6695,1.66965,1.66885,1.66885,352700000.0
2009-11-11 21:30:00,1.6688,1.66915,1.66875,1.66905,346100000.0
2009-11-11 21:35:00,1.669,1.66915,1.66885,1.66895,377100000.0
2009-11-11 21:40:00,1.669,1.6692,1.6688,1.669,431800000.0
2009-11-11 21:45:00,1.669,1.6691,1.6687,1.66885,212600000.0
2009-11-11 21:50:00,1.66885,1.6692,1.6688,1.66915,280500000.0
2009-11-11 21:55:00,1.66925,1.6696,1.66905,1.6695,504100000.0
2009-11-11 22:00:00,1.6695,1.6699,1.6695,1.66975,297000000.0
2009-11-11 22:05:00,1.6697,1.6698,1.6695,1.66955,180200000.0
2009-11-11 22:10:00,1.66955,1.67,1.66955,1.66995,266300000.0
2009-11-11 22:15:00,1.6699,1.67,1.6698,1.6699,260400000.0
2009-11-11 22:20:00,1.66995,1.66995,1.6693,1.66935,383100000.0
2009-11-11 22:25:00,1.66935,1.66945,1.66895,1.66915,333000000.0
2009-11-11 22:30:00,1.66915,1.6694,1.66895,1.66915,363600000.0
2009-11-11 22:35:00,1.6692,1.66955,1.66905,1.66935,201700000.0
2009-11-11 22:40:00,1.6694,1.6697,1.6693,1.66965,381000000.0
2009-11-11 22:45:00,1.66965,1.66975,1.6693,1.6694,919900000.0
2009-11-11 22:50:00,1.66945,1.6696,1.66935,1.66935,523400000.0
2009-11-11 22:55:00,1.66935,1.6701,1.6693,1.67005,801000000.0
2009-11-11 23:00:00,1.67005,1.6702,1.6698,1.66995,139700000.0
2009-11-11 23:05:00,1.66995,1.67025,1.66995,1.6702,241800000.0
2009-11-11 23:10:00,1.67025,1.67025,1.6698,1.67,116000000.0
2009-11-11 23:15:00,1.66995,1.6701,1.66975,1.6701,241200000.0
2009-11-11 23:20:00,1.67015,1.6707,1.67005,1.6705,187000000.0
2009-11-11 23:25:00,1.6705,1.6708,1.67018,1.6707,318900000.0
2009-11-11 23:30:00,1.6707,1.6707,1.67045,1.67055,107300000.0
2009-11-11 23:35:00,1.67055,1.671,1.67055,1.67085,182900000.0
2009-11-11 23:40:00,1.67075,1.67075,1.6702,1.6703,85500000.0
2009-11-11 23:45:00,1.67025,1.67065,1.6702,1.6706,261800000.0
2009-11-11 23:50:00,1.67065,1.67095,1.6704,1.67095,122300000.0
2009-11-11 23:55:00,1.67095,1.67095,1.67005,1.67025,208900000.0
2009-11-12 00:00:00,1.67025,1.6708,1.66965,1.67065,167800000.0
2009-11-12 00:05:00,1.6708,1.6712,1.67055,1.67065,179400000.0
2009-11-12 00:10:00,1.6706,1.67085,1.66969,1.66969,195200000.0
2009-11-12 00:15:00,1.6707,1.6709,1.67055,1.6706,97400000.0
2009-11-12 00:20:00,1.67065,1.67075,1.6703,1.67055,59300000.0
2009-11-12 00:25:00,1.67055,1.6707,1.67035,1.67065,89500000.0
2009-11-12 00:30:00,1.6706,1.6708,1.6704,1.6706,88000000.0
2009-11-12 00:35:00,1.67055,1.671,1.6699,1.6704,70600000.0
2009-11-12 00:40:00,1.67045,1.6708,1.67045,1.6707,32700000.0
2009-11-12 00:45:00,1.6707,1.67075,1.6707,1.6707,51500000.0
2009-11-12 00:50:00,1.67065,1.6707,1.67045,1.67065,89100000.0
2009-11-12 00:55:00,1.6705,1.67105,1.6705,1.671,68000000.0
2009-11-12 01:00:00,1.67095,1.67095,1.6705,1.6707,109800000.0
2009-11-12 01:05:00,1.6707,1.6707,1.6705,1.67055,66200000.0
2009-11-12 01:10:00,1.6706,1.67065,1.67015,1.67035,141400000.0
2009-11-12 01:15:00,1.67035,1.67085,1.66995,1.6708,350100000.0
2009-11-12 01:20:00,1.67085,1.6712,1.6708,1.6709,142900000.0
2009-11-12 01:25:00,1.6709,1.6711,1.6709,1.6711,221300000.0
2009-11-12 01:30:00,1.6711,1.67165,1.6711,1.6714,121700000.0
2009-11-12 01:35:00,1.6714,1.67145,1.6709,1.67095,215500000.0
2009-11-12 01:40:00,1.67095,1.67125,1.67085,1.6711,155800000.0
2009-11-12 01:45:00,1.67105,1.67115,1.67085,1.6709,119800000.0
2009-11-12 01:50:00,1.67085,1.67095,1.6707,1.67085,136800000.0
2009-11-12 01:55:00,1.6709,1.67155,1.67075,1.67145,153900000.0
2009-11-12 02:00:00,1.6714,1.6717,1.6712,1.67155,390200000.0
2009-11-12 02:05:00,1.67155,1.6719,1.67135,1.6715,239400000.0
2009-11-12 02:10:00,1.6715,1.67185,1.67145,1.67155,157500000.0
2009-11-12 02:15:00,1.6716,1.6718,1.67145,1.67155,216400000.0
2009-11-12 02:20:00,1.67155,1.6724,1.67155,1.67225,289300000.0
2009-11-12 02:25:00,1.67225,1.67265,1.6722,1.6723,599300000.0
2009-11-12 02:30:00,1.67235,1.67275,1.67195,1.67195,648100000.0
2009-11-12 02:35:00,1.67195,1.6723,1.67135,1.67165,400400000.0
2009-11-12 02:40:00,1.67165,1.67235,1.67155,1.6719,496600000.0
2009-11-12 02:45:00,1.6719,1.6719,1.67125,1.6716,366800000.0
2009-11-12 02:50:00,1.67155,1.67195,1.6711,1.67165,429900000.0
2009-11-12 02:55:00,1.67165,1.6719,1.67135,1.67155,492100000.0
2009-11-12 03:00:00,1.6714,1.67205,1.6712,1.67185,404600000.0
2009-11-12 03:05:00,1.67185,1.67185,1.6713,1.6713,336300000.0
2009-11-12 03:10:00,1.6713,1.6716,1.6707,1.6709,289600000.0
2009-11-12 03:15:00,1.6709,1.6711,1.67075,1.67105,277300000.0
2009-11-12 03:20:00,1.671,1.6713,1.67075,1.67085,274300000.0
2009-11-12 03:25:00,1.67085,1.67125,1.67065,1.6708,299500000.0
2009-11-12 03:30:00,1.67085,1.67095,1.67065,1.67075,162200000.0
2009-11-12 03:35:00,1.67075,1.67095,1.67045,1.6705,255600000.0
2009-11-12 03:40:00,1.67055,1.67065,1.6699,1.6704,329800000.0
2009-11-12 03:45:00,1.6704,1.6704,1.67,1.67015,269100000.0
2009-11-12 03:50:00,1.67015,1.6708,1.66985,1.67045,332300000.0
2009-11-12 03:55:00,1.67045,1.67175,1.6704,1.6716,472800000.0
2009-11-12 04:00:00,1.6716,1.67215,1.67135,1.6717,416000000.0
2009-11-12 04:05:00,1.67165,1.6718,1.6713,1.6713,223300000.0
2009-11-12 04:10:00,1.67135,1.6715,1.67085,1.6712,191800000.0
2009-11-12 04:15:00,1.6712,1.67145,1.671,1.6712,230300000.0
2009-11-12 04:20:00,1.67125,1.67145,1.67105,1.6711,159800000.0
2009-11-12 04:25:00,1.6711,1.6714,1.67085,1.6713,185100000.0
2009-11-12 04:30:00,1.6712,1.6715,1.67105,1.67145,196500000.0
2009-11-12 04:35:00,1.6714,1.6716,1.6708,1.67095,172000000.0
2009-11-12 04:40:00,1.671,1.67155,1.6709,1.6714,225700000.0
2009-11-12 04:45:00,1.6714,1.67195,1.67135,1.6717,247000000.0
2009-11-12 04:50:00,1.6717,1.672,1.67155,1.67175,218500000.0
2009-11-12 04:55:00,1.67175,1.67195,1.6713,1.6713,250900000.0
2009-11-12 05:00:00,1.6713,1.67155,1.67105,1.67125,242400000.0
2009-11-12 05:05:00,1.67125,1.67135,1.6708,1.6712,343700000.0
2009-11-12 05:10:00,1.6712,1.6714,1.67085,1.67115,366300000.0
2009-11-12 05:15:00,1.6711,1.67125,1.67085,1.671,225600000.0
2009-11-12 05:20:00,1.671,1.6715,1.671,1.67105,390700000.0
2009-11-12 05:25:00,1.67105,1.67125,1.67085,1.671,249700000.0
2009-11-12 05:30:00,1.67105,1.67125,1.67105,1.6712,90400000.0
2009-11-12 05:35:00,1.6712,1.67135,1.671,1.6713,184200000.0
2009-11-12 05:40:00,1.6713,1.67135,1.67105,1.67115,113600000.0
2009-11-12 05:45:00,1.6711,1.67125,1.6709,1.67105,120100000.0
2009-11-12 05:50:00,1.67105,1.6715,1.671,1.67115,206400000.0
2009-11-12 05:55:00,1.67115,1.6712,1.67045,1.671,263000000.0
2009-11-12 06:00:00,1.67105,1.67115,1.67075,1.6709,264500000.0
2009-11-12 06:05:00,1.6709,1.67105,1.67065,1.6707,349900000.0
2009-11-12 06:10:00,1.67065,1.6707,1.67035,1.67045,260000000.0
2009-11-12 06:15:00,1.67045,1.6708,1.6704,1.6704,307900000.0
2009-11-12 06:20:00,1.6704,1.67055,1.66985,1.66985,158300000.0
2009-11-12 06:25:00,1.6699,1.6699,1.6695,1.66975,289200000.0
2009-11-12 06:30:00,1.66975,1.66975,1.6691,1.6692,242900000.0
2009-11-12 06:35:00,1.6692,1.66955,1.6692,1.6694,190000000.0
2009-11-12 06:40:00,1.6693,1.67045,1.6693,1.67,201100000.0
2009-11-12 06:45:00,1.67,1.6703,1.6699,1.67025,223400000.0
2009-11-12 06:50:00,1.67035,1.67045,1.67005,1.67045,117100000.0
2009-11-12 06:55:00,1.67045,1.67045,1.6696,1.6698,159300000.0
2009-11-12 07:00:00,1.66985,1.6701,1.6697,1.66975,345700000.0
2009-11-12 07:05:00,1.66975,1.6698,1.66905,1.66905,248000000.0
2009-11-12 07:10:00,1.66895,1.66915,1.6685,1.66865,564900000.0
2009-11-12 07:15:00,1.6687,1.66885,1.6685,1.66865,309300000.0
2009-11-12 07:20:00,1.6687,1.66885,1.66855,1.66865,267100000.0
2009-11-12 07:25:00,1.6686,1.66875,1.6685,1.6685,600400000.0
2009-11-12 07:30:00,1.6685,1.6685,1.6676,1.668,289700000.0
2009-11-12 07:35:00,1.66795,1.66825,1.6677,1.66775,227700000.0
2009-11-12 07:40:00,1.66775,1.66795,1.66755,1.66765,175800000.0
2009-11-12 07:45:00,1.66765,1.66795,1.6676,1.6679,109500000.0
2009-11-12 07:50:00,1.6679,1.6689,1.66785,1.6689,222400000.0
2009-11-12 07:55:00,1.66885,1.66945,1.6687,1.66945,345100000.0
2009-11-12 08:00:00,1.66935,1.66965,1.6693,1.66935,312800000.0
2009-11-12 08:05:00,1.66935,1.66975,1.66915,1.66965,247700000.0
2009-11-12 08:10:00,1.66945,1.66995,1.66945,1.6697,371500000.0
2009-11-12 08:15:00,1.66965,1.6697,1.66875,1.66875,348000000.0
2009-11-12 08:20:00,1.6688,1.66925,1.66875,1.66905,325200000.0
2009-11-12 08:25:00,1.66905,1.6691,1.6686,1.6686,169300000.0
2009-11-12 08:30:00,1.6686,1.66885,1.66785,1.6687,263900000.0
2009-11-12 08:35:00,1.6687,1.66915,1.6679,1.66915,274700000.0
2009-11-12 08:40:00,1.66915,1.6695,1.66915,1.66935,294000000.0
2009-11-12 08:45:00,1.66935,1.66935,1.6689,1.6689,318900000.0
2009-11-12 08:50:00,1.6689,1.6694,1.6685,1.66935,522500000.0
2009-11-12 08:55:00,1.6694,1.6696,1.6686,1.66865,431900000.0
2009-11-12 09:00:00,1.66875,1.6691,1.668,1.6682,459900000.0
2009-11-12 09:05:00,1.66815,1.6683,1.667,1.66705,535200000.0
2009-11-12 09:10:00,1.6671,1.6671,1.66555,1.66605,789500000.0
2009-11-12 09:15:00,1.66605,1.6685,1.66595,1.668,833400000.0
2009-11-12 09:20:00,1.668,1.66885,1.66785,1.66855,742700000.0
2009-11-12 09:25:00,1.66855,1.66955,1.6682,1.66895,841500000.0
2009-11-12 09:30:00,1.669,1.6694,1.66795,1.66815,1120200000.0
2009-11-12 09:35:00,1.66815,1.66875,1.6677,1.66815,895100000.0
2009-11-12 09:40:00,1.6682,1.66935,1.66795,1.66935,672800000.0
2009-11-12 09:45:00,1.66935,1.6699,1.66845,1.6687,1138000000.0
2009-11-12 09:50:00,1.6687,1.6699,1.66855,1.66905,1091600000.0
2009-11-12 09:55:00,1.66905,1.66925,1.66805,1.6688,1448400000.0
2009-11-12 10:00:00,1.66875,1.6692,1.66745,1.6675,1205900000.0
2009-11-12 10:05:00,1.6674,1.66775,1.66695,1.66725,1195500000.0
2009-11-12 10:10:00,1.66725,1.6688,1.6669,1.6687,1109200000.0
2009-11-12 10:15:00,1.66865,1.6689,1.6673,1.6673,659000000.0
2009-11-12 10:20:00,1.66735,1.66795,1.66705,1.66725,925200000.0
2009-11-12 10:25:00,1.66725,1.66835,1.6672,1.66815,1029900000.0
2009-11-12 10:30:00,1.66815,1.6689,1.66755,1.66765,845600000.0
2009-11-12 10:35:00,1.6677,1.6688,1.6676,1.66875,915000000.0
2009-11-12 10:40:00,1.66885,1.669,1.66815,1.66845,852400000.0
2009-11-12 10:45:00,1.6684,1.6688,1.6681,1.6688,730600000.0
2009-11-12 10:50:00,1.6689,1.6703,1.66875,1.6703,751500000.0
2009-11-12 10:55:00,1.6705,1.67185,1.66975,1.6701,1117800000.0
2009-11-12 11:00:00,1.6701,1.67185,1.6697,1.6716,1192900000.0
2009-11-12 11:05:00,1.6716,1.67305,1.6715,1.672,1383400000.0
2009-11-12 11:10:00,1.672,1.67275,1.67165,1.6724,887600000.0
2009-11-12 11:15:00,1.67235,1.67425,1.6723,1.6739,1259400000.0
2009-11-12 11:20:00,1.6739,1.6742,1.67225,1.67265,1452700000.0
2009-11-12 11:25:00,1.6727,1.6727,1.6714,1.67205,1671300000.0
2009-11-12 11:30:00,1.67205,1.6741,1.6717,1.673,1476300000.0
2009-11-12 11:35:00,1.673,1.6737,1.67275,1.67345,1384000000.0
2009-11-12 11:40:00,1.6734,1.6744,1.6732,1.67425,1816700000.0
2009-11-12 11:45:00,1.6743,1.6747,1.6734,1.6738,974300000.0
2009-11-12 11:50:00,1.67385,1.67415,1.6732,1.67335,1057300000.0
2009-11-12 11:55:00,1.67335,1.67395,1.6728,1.6736,906800000.0
2009-11-12 12:00:00,1.6736,1.6744,1.67265,1.6744,774500000.0
2009-11-12 12:05:00,1.67435,1.67495,1.674,1.6748,686400000.0
2009-11-12 12:10:00,1.67475,1.6756,1.67465,1.67515,776200000.0
2009-11-12 12:15:00,1.67525,1.6762,1.67495,1.676,1448300000.0
2009-11-12 12:20:00,1.67605,1.67625,1.6738,1.67405,1135700000.0
2009-11-12 12:25:00,1.674,1.6746,1.6734,1.67445,1687100000.0
2009-11-12 12:30:00,1.67445,1.6758,1.67415,1.6749,1769500000.0
2009-11-12 12:35:00,1.6749,1.6756,1.6731,1.6731,1353300000.0
2009-11-12 12:40:00,1.6731,1.6734,1.67285,1.6732,1027700000.0
2009-11-12 12:45:00,1.6732,1.67355,1.67275,1.67315,812800000.0
2009-11-12 12:50:00,1.67315,1.6734,1.67245,1.67325,1270900000.0
2009-11-12 12:55:00,1.67325,1.67335,1.6726,1.6733,1193100000.0
2009-11-12 13:00:00,1.6733,1.67445,1.67305,1.67415,1224600000.0
2009-11-12 13:05:00,1.6742,1.67565,1.6742,1.6754,1486200000.0
2009-11-12 13:10:00,1.6755,1.6755,1.67385,1.67395,867700000.0
2009-11-12 13:15:00,1.67395,1.67465,1.6737,1.6742,1044200000.0
2009-11-12 13:20:00,1.67425,1.67465,1.67425,1.67435,968200000.0
2009-11-12 13:25:00,1.67435,1.67455,1.6741,1.6742,582800000.0
2009-11-12 13:30:00,1.6742,1.67525,1.67415,1.6749,1072200000.0
2009-11-12 13:35:00,1.6749,1.67555,1.6742,1.67515,1080600000.0
2009-11-12 13:40:00,1.6752,1.6756,1.67455,1.6752,952300000.0
2009-11-12 13:45:00,1.67525,1.6754,1.6751,1.6753,893300000.0
2009-11-12 13:50:00,1.6753,1.67555,1.6748,1.6752,823800000.0
2009-11-12 13:55:00,1.67515,1.6753,1.6746,1.675,778900000.0
2009-11-12 14:00:00,1.675,1.67575,1.67465,1.67565,1259200000.0
2009-11-12 14:05:00,1.67565,1.6757,1.6751,1.67535,882800000.0
2009-11-12 14:10:00,1.67535,1.67615,1.67515,1.676,752600000.0
2009-11-12 14:15:00,1.67605,1.6765,1.67545,1.67635,1311000000.0
2009-11-12 14:20:00,1.67635,1.67675,1.6751,1.67545,1333500000.0
2009-11-12 14:25:00,1.67545,1.67625,1.67525,1.67585,1120200000.0
2009-11-12 14:30:00,1.67585,1.677,1.67575,1.6766,1426400000.0
2009-11-12 14:35:00,1.6766,1.6766,1.67495,1.6752,1147200000.0
2009-11-12 14:40:00,1.67505,1.6752,1.67365,1.6741,1026000000.0
2009-11-12 14:45:00,1.67415,1.67525,1.6739,1.6745,1095900000.0
2009-11-12 14:50:00,1.6745,1.67495,1.67385,1.6742,793700000.0
2009-11-12 14:55:00,1.6742,1.675,1.6739,1.67405,668400000.0
2009-11-12 15:00:00,1.674,1.67425,1.6737,1.67425,660500000.0
2009-11-12 15:05:00,1.67425,1.67485,1.67425,1.6744,777400000.0
2009-11-12 15:10:00,1.67445,1.67465,1.67415,1.6746,775900000.0
2009-11-12 15:15:00,1.6746,1.675,1.6742,1.6749,1139200000.0
2009-11-12 15:20:00,1.6749,1.67555,1.6747,1.6754,699500000.0
2009-11-12 15:25:00,1.6754,1.6762,1.6753,1.67545,1057300000.0
2009-11-12 15:30:00,1.67545,1.676,1.6751,1.67525,1159600000.0
2009-11-12 15:35:00,1.67525,1.67585,1.67525,1.6755,1128700000.0
2009-11-12 15:40:00,1.6755,1.6757,1.67485,1.6749,1105900000.0
2009-11-12 15:45:00,1.67485,1.675,1.67455,1.67475,602500000.0
2009-11-12 15:50:00,1.67475,1.6748,1.6741,1.67435,713700000.0
2009-11-12 15:55:00,1.67435,1.67475,1.6741,1.6744,873700000.0
2009-11-12 16:00:00,1.6744,1.6755,1.6744,1.675,834800000.0
2009-11-12 16:05:00,1.675,1.67535,1.6747,1.6753,887800000.0
2009-11-12 16:10:00,1.6753,1.6754,1.6741,1.6752,1258800000.0
2009-11-12 16:15:00,1.6752,1.6753,1.6745,1.6748,580300000.0
2009-11-12 16:20:00,1.67475,1.6758,1.6747,1.6754,1220300000.0
2009-11-12 16:25:00,1.67545,1.6759,1.6753,1.6754,906400000.0
2009-11-12 16:30:00,1.67535,1.67555,1.67455,1.6748,1007600000.0
2009-11-12 16:35:00,1.67485,1.67505,1.6744,1.67485,992300000.0
2009-11-12 16:40:00,1.6749,1.67565,1.6746,1.67505,1379500000.0
2009-11-12 16:45:00,1.67505,1.67535,1.6749,1.67505,1133800000.0
2009-11-12 16:50:00,1.6751,1.67575,1.6749,1.6754,1030200000.0
2009-11-12 16:55:00,1.67545,1.67565,1.67445,1.67525,1515600000.0
2009-11-12 17:00:00,1.67525,1.67535,1.6744,1.67525,986000000.0
2009-11-12 17:05:00,1.67525,1.6767,1.6751,1.6765,1312900000.0
2009-11-12 17:10:00,1.6765,1.68035,1.67635,1.68035,1455000000.0
2009-11-12 17:15:00,1.6804,1.6805,1.6792,1.6799,1802000000.0
2009-11-12 17:20:00,1.67995,1.68085,1.67965,1.68075,1851600000.0
2009-11-12 17:25:00,1.68075,1.68105,1.6798,1.68015,1380400000.0
2009-11-12 17:30:00,1.68015,1.68105,1.6801,1.681,1528100000.0
2009-11-12 17:35:00,1.68105,1.6813,1.6803,1.6807,1106200000.0
2009-11-12 17:40:00,1.6807,1.68185,1.6807,1.6807,1275600000.0
2009-11-12 17:45:00,1.6807,1.68095,1.67995,1.68035,921200000.0
2009-11-12 17:50:00,1.6803,1.6804,1.67885,1.679,839000000.0
2009-11-12 17:55:00,1.6791,1.6794,1.67875,1.6791,1339300000.0
2009-11-12 18:00:00,1.6791,1.67965,1.67875,1.6791,1236400000.0
2009-11-12 18:05:00,1.6791,1.67965,1.6789,1.67925,962000000.0
2009-11-12 18:10:00,1.67925,1.67985,1.67885,1.67975,1514300000.0
2009-11-12 18:15:00,1.6797,1.6802,1.67905,1.67925,1476500000.0
2009-11-12 18:20:00,1.67925,1.68045,1.679,1.6802,1215700000.0
2009-11-12 18:25:00,1.68015,1.68065,1.6797,1.6797,965100000.0
2009-11-12 18:30:00,1.6797,1.6809,1.67945,1.6803,1251800000.0
2009-11-12 18:35:00,1.68035,1.68075,1.67985,1.6806,1422700000.0
2009-11-12 18:40:00,1.6806,1.68075,1.68,1.68005,1011400000.0
2009-11-12 18:45:00,1.6802,1.68025,1.67955,1.6799,1148100000.0
2009-11-12 18:50:00,1.6799,1.6805,1.67975,1.68015,840900000.0
2009-11-12 18:55:00,1.68015,1.68115,1.68,1.68115,1071800000.0
2009-11-12 19:00:00,1.68125,1.6814,1.6806,1.6808,633100000.0
2009-11-12 19:05:00,1.6808,1.68305,1.68075,1.6825,795100000.0
2009-11-12 19:10:00,1.68245,1.68275,1.68145,1.6815,887600000.0
2009-11-12 19:15:00,1.6815,1.68175,1.68105,1.6811,1134100000.0
2009-11-12 19:20:00,1.6811,1.6815,1.6809,1.6813,1082900000.0
2009-11-12 19:25:00,1.6813,1.68135,1.6809,1.6812,665700000.0
2009-11-12 19:30:00,1.6812,1.6819,1.6812,1.68185,1306800000.0
2009-11-12 19:35:00,1.68185,1.6821,1.68175,1.6819,796100000.0
2009-11-12 19:40:00,1.6819,1.6822,1.6818,1.68205,844800000.0
2009-11-12 19:45:00,1.68205,1.68235,1.68185,1.6821,1011200000.0
2009-11-12 19:50:00,1.68205,1.6825,1.68185,1.682,782500000.0
2009-11-12 19:55:00,1.68195,1.6822,1.6812,1.68125,1141800000.0
2009-11-12 20:00:00,1.68125,1.6815,1.6806,1.68065,1133500000.0
2009-11-12 20:05:00,1.68065,1.6818,1.6803,1.68175,1352800000.0
2009-11-12 20:10:00,1.6817,1.6818,1.68125,1.68155,736500000.0
2009-11-12 20:15:00,1.6815,1.68215,1.6812,1.68125,792500000.0
2009-11-12 20:20:00,1.68125,1.68215,1.68125,1.68185,579800000.0
2009-11-12 20:25:00,1.6818,1.68235,1.6814,1.6822,813200000.0
2009-11-12 20:30:00,1.6822,1.68285,1.68205,1.6825,917900000.0
2009-11-12 20:35:00,1.68255,1.68285,1.68245,1.68275,526900000.0
2009-11-12 20:40:00,1.6827,1.68435,1.6826,1.68425,669400000.0
2009-11-12 20:45:00,1.68425,1.6847,1.68385,1.68435,757800000.0
2009-11-12 20:50:00,1.6843,1.68435,1.6838,1.6839,547800000.0
2009-11-12 20:55:00,1.68385,1.6847,1.68375,1.6845,433200000.0
2009-11-12 21:00:00,1.6845,1.68455,1.68395,1.68415,393200000.0
2009-11-12 21:05:00,1.68415,1.6844,1.68395,1.68425,484900000.0
2009-11-12 21:10:00,1.68415,1.6847,1.6841,1.6841,652600000.0
2009-11-12 21:15:00,1.6841,1.6849,1.68405,1.6846,584400000.0
2009-11-12 21:20:00,1.6846,1.68495,1.6844,1.6847,704600000.0
2009-11-12 21:25:00,1.6847,1.68475,1.6843,1.6844,614700000.0
2009-11-12 21:30:00,1.6844,1.68445,1.68395,1.684,401900000.0
2009-11-12 21:35:00,1.68405,1.6845,1.68365,1.68375,412700000.0
2009-11-12 21:40:00,1.68375,1.68415,1.68365,1.68385,524700000.0
2009-11-12 21:45:00,1.6838,1.68425,1.6836,1.6838,569400000.0
2009-11-12 21:50:00,1.68385,1.68415,1.68375,1.6841,680700000.0
2009-11-12 21:55:00,1.68405,1.6841,1.68345,1.6837,538700000.0
2009-11-12 22:00:00,1.68375,1.6843,1.68375,1.68415,423600000.0
2009-11-12 22:05:00,1.6842,1.6852,1.68415,1.68505,720600000.0
2009-11-12 22:10:00,1.68505,1.68505,1.68435,1.6844,712400000.0
2009-11-12 22:15:00,1.68445,1.6845,1.684,1.6844,599200000.0
2009-11-12 22:20:00,1.6844,1.6846,1.6842,1.6843,391000000.0
2009-11-12 22:25:00,1.6843,1.68525,1.68395,1.68505,816900000.0
2009-11-12 22:30:00,1.68505,1.68675,1.68485,1.68605,1142800000.0
2009-11-12 22:35:00,1.68615,1.68815,1.68615,1.688,1651100000.0
2009-11-12 22:40:00,1.688,1.68865,1.68775,1.6881,1152000000.0
2009-11-12 22:45:00,1.6881,1.68835,1.6878,1.6879,878900000.0
2009-11-12 22:50:00,1.68785,1.68815,1.68755,1.6876,808400000.0
2009-11-12 22:55:00,1.68765,1.6878,1.68735,1.6877,670000000.0
2009-11-12 23:00:00,1.6876,1.688,1.68725,1.6874,361200000.0
2009-11-12 23:05:00,1.6874,1.68785,1.68725,1.68745,250500000.0
2009-11-12 23:10:00,1.68745,1.68785,1.6873,1.68775,258300000.0
2009-11-12 23:15:00,1.6878,1.68815,1.68765,1.688,222200000.0
2009-11-12 23:20:00,1.68795,1.68845,1.6877,1.6883,166400000.0
2009-11-12 23:25:00,1.68825,1.6883,1.6878,1.6879,126000000.0
2009-11-12 23:30:00,1.6879,1.6879,1.68745,1.68745,217400000.0
2009-11-12 23:35:00,1.68745,1.6877,1.68735,1.6875,175500000.0
2009-11-12 23:40:00,1.6875,1.6875,1.68715,1.68725,104500000.0
2009-11-12 23:45:00,1.68725,1.6874,1.68675,1.6872,317100000.0
2009-11-12 23:50:00,1.6871,1.68725,1.6867,1.6869,258900000.0
2009-11-12 23:55:00,1.68665,1.68695,1.68625,1.68625,228900000.0
2009-11-13 00:00:00,1.68645,1.6867,1.6857,1.68655,135200000.0
2009-11-13 00:05:00,1.6866,1.6867,1.68605,1.68655,164600000.0
2009-11-13 00:10:00,1.68645,1.68715,1.6861,1.68715,109400000.0
2009-11-13 00:15:00,1.6871,1.6875,1.68685,1.6872,105400000.0
2009-11-13 00:20:00,1.6873,1.6875,1.687,1.6875,106000000.0
2009-11-13 00:25:00,1.6876,1.6879,1.6873,1.68775,125000000.0
2009-11-13 00:30:00,1.68775,1.6881,1.6876,1.6881,134900000.0
2009-11-13 00:35:00,1.6881,1.68815,1.68775,1.68795,181000000.0
2009-11-13 00:40:00,1.688,1.6881,1.68765,1.68765,140300000.0
2009-11-13 00:45:00,1.68765,1.68765,1.68755,1.68765,122700000.0
2009-11-13 00:50:00,1.68765,1.68765,1.68675,1.68705,152300000.0
2009-11-13 00:55:00,1.68705,1.68715,1.68695,1.68705,76200000.0
2009-11-13 01:00:00,1.687,1.68705,1.68645,1.6869,175600000.0
2009-11-13 01:05:00,1.6869,1.6869,1.6863,1.68635,150400000.0
2009-11-13 01:10:00,1.68635,1.687,1.68625,1.6869,132400000.0
2009-11-13 01:15:00,1.6869,1.687,1.68665,1.68695,63800000.0
2009-11-13 01:20:00,1.6869,1.687,1.6866,1.68685,79100000.0
2009-11-13 01:25:00,1.68685,1.687,1.68635,1.68655,157100000.0
2009-11-13 01:30:00,1.6866,1.6867,1.68635,1.6866,190400000.0
2009-11-13 01:35:00,1.68655,1.6868,1.6865,1.68675,121600000.0
2009-11-13 01:40:00,1.68675,1.6869,1.6866,1.68665,157500000.0
2009-11-13 01:45:00,1.6866,1.68675,1.68625,1.6863,197700000.0
2009-11-13 01:50:00,1.6863,1.68655,1.686,1.68605,143000000.0
2009-11-13 01:55:00,1.68605,1.6865,1.68595,1.68645,194600000.0
2009-11-13 02:00:00,1.68645,1.68645,1.68575,1.68615,403700000.0
2009-11-13 02:05:00,1.68615,1.68615,1.6855,1.68555,376900000.0
2009-11-13 02:10:00,1.68575,1.6862,1.68535,1.6858,363500000.0
2009-11-13 02:15:00,1.6858,1.6859,1.6851,1.68545,351800000.0
2009-11-13 02:20:00,1.68545,1.68615,1.6851,1.6861,437400000.0
2009-11-13 02:25:00,1.68615,1.6865,1.686,1.6861,454900000.0
2009-11-13 02:30:00,1.6861,1.6867,1.6861,1.68635,493500000.0
2009-11-13 02:35:00,1.68635,1.68685,1.68635,1.68635,301200000.0
2009-11-13 02:40:00,1.6864,1.6869,1.68635,1.6868,357900000.0
2009-11-13 02:45:00,1.6868,1.68685,1.68655,1.6866,283300000.0
2009-11-13 02:50:00,1.68665,1.687,1.68635,1.68635,326300000.0
2009-11-13 02:55:00,1.68635,1.68645,1.68635,1.68635,172700000.0
2009-11-13 03:00:00,1.68635,1.68645,1.68635,1.68635,169200000.0
2009-11-13 03:05:00,1.68635,1.6864,1.68635,1.68635,128000000.0
2009-11-13 03:10:00,1.68635,1.68655,1.68635,1.68635,221400000.0
2009-11-13 03:15:00,1.68635,1.68635,1.68565,1.6858,191200000.0
2009-11-13 03:20:00,1.68575,1.6861,1.685,1.6854,438200000.0
2009-11-13 03:25:00,1.6854,1.6862,1.6853,1.68575,443400000.0
2009-11-13 03:30:00,1.6857,1.68635,1.6857,1.68625,316400000.0
2009-11-13 03:35:00,1.6863,1.68675,1.68615,1.68625,269700000.0
2009-11-13 03:40:00,1.68625,1.6863,1.68605,1.68625,240400000.0
2009-11-13 03:45:00,1.68625,1.6863,1.686,1.68605,169600000.0
2009-11-13 03:50:00,1.6861,1.6864,1.686,1.68615,304700000.0
2009-11-13 03:55:00,1.6861,1.68625,1.68575,1.68605,192800000.0
2009-11-13 04:00:00,1.68605,1.68605,1.6857,1.6858,143900000.0
2009-11-13 04:05:00,1.6858,1.6861,1.6858,1.68595,196700000.0
2009-11-13 04:10:00,1.68595,1.68625,1.68595,1.6861,249000000.0
2009-11-13 04:15:00,1.68605,1.6862,1.68585,1.686,280400000.0
2009-11-13 04:20:00,1.68605,1.6862,1.6859,1.68615,199800000.0
2009-11-13 04:25:00,1.68605,1.6862,1.6857,1.686,311200000.0
2009-11-13 04:30:00,1.68605,1.68625,1.68595,1.68615,159000000.0
2009-11-13 04:35:00,1.6862,1.6863,1.68605,1.6862,295800000.0
2009-11-13 04:40:00,1.6862,1.68645,1.68615,1.68625,241800000.0
2009-11-13 04:45:00,1.6862,1.68675,1.68615,1.6863,232100000.0
2009-11-13 04:50:00,1.6864,1.6867,1.6863,1.6866,253200000.0
2009-11-13 04:55:00,1.6865,1.68675,1.68645,1.68655,235800000.0
2009-11-13 05:00:00,1.6866,1.68725,1.68635,1.6871,359200000.0
2009-11-13 05:05:00,1.6871,1.6872,1.68675,1.68705,478700000.0
2009-11-13 05:10:00,1.68705,1.6872,1.68655,1.687,419800000.0
2009-11-13 05:15:00,1.687,1.68735,1.6868,1.6871,242600000.0
2009-11-13 05:20:00,1.68705,1.6873,1.6867,1.6867,333600000.0
2009-11-13 05:25:00,1.68665,1.68685,1.6865,1.6866,189900000.0
2009-11-13 05:30:00,1.6866,1.68665,1.68615,1.68635,253700000.0
2009-11-13 05:35:00,1.6864,1.68685,1.6861,1.68685,165700000.0
2009-11-13 05:40:00,1.6868,1.68705,1.6865,1.687,210400000.0
2009-11-13 05:45:00,1.687,1.68725,1.68675,1.68685,203000000.0
2009-11-13 05:50:00,1.6869,1.68695,1.68665,1.6867,117200000.0
2009-11-13 05:55:00,1.68675,1.68695,1.68635,1.6865,183900000.0
2009-11-13 06:00:00,1.6865,1.68655,1.68635,1.6865,96100000.0
2009-11-13 06:05:00,1.6865,1.68665,1.68635,1.6864,126800000.0
2009-11-13 06:10:00,1.6864,1.68645,1.686,1.68635,128000000.0
2009-11-13 06:15:00,1.6862,1.68655,1.6862,1.68655,48200000.0
2009-11-13 06:20:00,1.68655,1.6871,1.68655,1.68655,278600000.0
2009-11-13 06:25:00,1.68655,1.687,1.68655,1.6866,352100000.0
2009-11-13 06:30:00,1.6866,1.68685,1.68655,1.6867,249000000.0
2009-11-13 06:35:00,1.6867,1.6871,1.6866,1.6871,185900000.0
2009-11-13 06:40:00,1.68705,1.6871,1.68665,1.68695,227000000.0
2009-11-13 06:45:00,1.68695,1.68715,1.6869,1.68715,298700000.0
2009-11-13 06:50:00,1.68715,1.6872,1.68695,1.68715,149400000.0
2009-11-13 06:55:00,1.68715,1.68735,1.6867,1.6867,272600000.0
2009-11-13 07:00:00,1.6867,1.6872,1.68655,1.68705,156700000.0
2009-11-13 07:05:00,1.68705,1.68755,1.687,1.68705,272100000.0
2009-11-13 07:10:00,1.6871,1.68715,1.68685,1.68685,191500000.0
2009-11-13 07:15:00,1.68685,1.6874,1.6867,1.68705,263000000.0
2009-11-13 07:20:00,1.68705,1.6872,1.68685,1.6871,126800000.0
2009-11-13 07:25:00,1.68715,1.6872,1.6869,1.68715,201800000.0
2009-11-13 07:30:00,1.68715,1.68725,1.68705,1.68715,184300000.0
2009-11-13 07:35:00,1.6871,1.68725,1.6871,1.6872,198800000.0
2009-11-13 07:40:00,1.6872,1.68765,1.68705,1.6876,142600000.0
2009-11-13 07:45:00,1.6876,1.6879,1.68735,1.6874,318800000.0
2009-11-13 07:50:00,1.68745,1.6875,1.68725,1.6873,191400000.0
2009-11-13 07:55:00,1.6873,1.68755,1.6867,1.68755,370400000.0
2009-11-13 08:00:00,1.68755,1.68755,1.68665,1.68705,176600000.0
2009-11-13 08:05:00,1.68715,1.6876,1.68715,1.6874,173800000.0
2009-11-13 08:10:00,1.68735,1.68755,1.68725,1.6874,166500000.0
2009-11-13 08:15:00,1.6874,1.6878,1.68725,1.6876,218300000.0
2009-11-13 08:20:00,1.6876,1.6878,1.68755,1.68765,222100000.0
2009-11-13 08:25:00,1.6876,1.6877,1.687,1.6871,332800000.0
2009-11-13 08:30:00,1.6871,1.6872,1.6866,1.68675,309400000.0
2009-11-13 08:35:00,1.6868,1.68705,1.6864,1.68655,313500000.0
2009-11-13 08:40:00,1.68645,1.687,1.6859,1.68675,353400000.0
2009-11-13 08:45:00,1.6867,1.68725,1.6864,1.6868,503700000.0
2009-11-13 08:50:00,1.6868,1.68795,1.68655,1.68765,531900000.0
2009-11-13 08:55:00,1.68765,1.6877,1.6869,1.68745,698400000.0
2009-11-13 09:00:00,1.68755,1.6881,1.6873,1.68735,635800000.0
2009-11-13 09:05:00,1.68735,1.68775,1.68695,1.6877,969400000.0
2009-11-13 09:10:00,1.6878,1.68835,1.6871,1.6875,890700000.0
2009-11-13 09:15:00,1.6875,1.68785,1.6872,1.6877,705300000.0
2009-11-13 09:20:00,1.6877,1.68815,1.68725,1.6875,794300000.0
2009-11-13 09:25:00,1.6875,1.6875,1.6868,1.6868,1080300000.0
2009-11-13 09:30:00,1.6868,1.68965,1.68665,1.68875,1112800000.0
2009-11-13 09:35:00,1.6886,1.69065,1.68835,1.69025,1012300000.0
2009-11-13 09:40:00,1.69025,1.69105,1.6896,1.6901,1260100000.0
2009-11-13 09:45:00,1.6901,1.6902,1.68925,1.69015,884600000.0
2009-11-13 09:50:00,1.69015,1.69075,1.69005,1.6906,701500000.0
2009-11-13 09:55:00,1.69055,1.69075,1.6901,1.69075,512400000.0
2009-11-13 10:00:00,1.69075,1.69105,1.69005,1.69085,853800000.0
2009-11-13 10:05:00,1.69085,1.6918,1.6903,1.69105,1032700000.0
2009-11-13 10:10:00,1.69105,1.6921,1.69075,1.6919,1180400000.0
2009-11-13 10:15:00,1.6919,1.6938,1.6916,1.69295,1627400000.0
2009-11-13 10:20:00,1.693,1.69355,1.69165,1.6917,1156600000.0
2009-11-13 10:25:00,1.6917,1.6928,1.6912,1.69255,1414200000.0
2009-11-13 10:30:00,1.69255,1.693,1.69165,1.6919,1507700000.0
2009-11-13 10:35:00,1.69195,1.6923,1.6912,1.69165,788200000.0
2009-11-13 10:40:00,1.69165,1.69175,1.6911,1.6913,512900000.0
2009-11-13 10:45:00,1.6913,1.69155,1.69085,1.6913,709900000.0
2009-11-13 10:50:00,1.69125,1.69235,1.69105,1.6919,740700000.0
2009-11-13 10:55:00,1.69195,1.6921,1.69155,1.69155,851700000.0
2009-11-13 11:00:00,1.69155,1.6922,1.6911,1.69195,1050900000.0
2009-11-13 11:05:00,1.69195,1.69195,1.69095,1.69145,778100000.0
2009-11-13 11:10:00,1.69145,1.69185,1.6912,1.69125,811800000.0
2009-11-13 11:15:00,1.6913,1.69165,1.6909,1.6909,652400000.0
2009-11-13 11:20:00,1.6909,1.69125,1.69035,1.69065,682400000.0
2009-11-13 11:25:00,1.6907,1.69095,1.69025,1.6907,1009000000.0
2009-11-13 11:30:00,1.69075,1.69125,1.69055,1.6912,691800000.0
2009-11-13 11:35:00,1.6912,1.69195,1.69105,1.6916,728200000.0
2009-11-13 11:40:00,1.69155,1.6923,1.69135,1.69195,607100000.0
2009-11-13 11:45:00,1.69195,1.6922,1.691,1.69135,631600000.0
2009-11-13 11:50:00,1.6913,1.69235,1.69115,1.6923,676900000.0
2009-11-13 11:55:00,1.6923,1.6944,1.6923,1.693,705700000.0
2009-11-13 12:00:00,1.693,1.69335,1.6928,1.6931,603100000.0
2009-11-13 12:05:00,1.6931,1.69325,1.6927,1.69295,538100000.0
2009-11-13 12:10:00,1.693,1.69395,1.6929,1.6934,819000001.0
2009-11-13 12:15:00,1.6934,1.69395,1.6933,1.6936,807000000.0
2009-11-13 12:20:00,1.6936,1.69415,1.6935,1.6937,823000000.0
2009-11-13 12:25:00,1.6937,1.69405,1.6934,1.69355,502100000.0
2009-11-13 12:30:00,1.69355,1.69375,1.6932,1.6936,641100000.0
2009-11-13 12:35:00,1.6935,1.69385,1.6933,1.69365,515900000.0
2009-11-13 12:40:00,1.69365,1.6938,1.69325,1.6938,299300000.0
2009-11-13 12:45:00,1.6938,1.6938,1.6931,1.69355,488600000.0
2009-11-13 12:50:00,1.69355,1.6936,1.6932,1.6932,207600000.0
2009-11-13 12:55:00,1.69315,1.6933,1.69265,1.6928,367700000.0
2009-11-13 13:00:00,1.6928,1.6931,1.6908,1.6908,770100000.0
2009-11-13 13:05:00,1.69085,1.6919,1.6904,1.6914,592300000.0
2009-11-13 13:10:00,1.6914,1.69155,1.69115,1.69125,353000000.0
2009-11-13 13:15:00,1.69125,1.69145,1.69075,1.69125,363100000.0
2009-11-13 13:20:00,1.6913,1.69145,1.69085,1.6911,345700000.0
2009-11-13 13:25:00,1.6911,1.69145,1.6907,1.69115,340200000.0
2009-11-13 13:30:00,1.69115,1.6915,1.691,1.69125,619600000.0
2009-11-13 13:35:00,1.6912,1.69255,1.6911,1.69255,458100000.0
2009-11-13 13:40:00,1.69255,1.69355,1.6914,1.6935,852100000.0
2009-11-13 13:45:00,1.6935,1.6936,1.6923,1.6925,515100000.0
2009-11-13 13:50:00,1.69245,1.6933,1.69205,1.6929,717600000.0
2009-11-13 13:55:00,1.6929,1.69395,1.69285,1.69395,664500000.0
2009-11-13 14:00:00,1.69385,1.69395,1.6928,1.6929,901700000.0
2009-11-13 14:05:00,1.69285,1.69345,1.69255,1.6932,995000000.0
2009-11-13 14:10:00,1.6932,1.69335,1.69285,1.69285,482800000.0
2009-11-13 14:15:00,1.69285,1.69355,1.6928,1.69335,624200000.0
2009-11-13 14:20:00,1.69335,1.6939,1.6933,1.6934,744900000.0
2009-11-13 14:25:00,1.6934,1.69385,1.69325,1.6936,985600000.0
2009-11-13 14:30:00,1.6936,1.69405,1.69335,1.6934,828400000.0
2009-11-13 14:35:00,1.69335,1.6936,1.6928,1.69305,729800000.0
2009-11-13 14:40:00,1.693,1.6932,1.6927,1.69295,510200000.0
2009-11-13 14:45:00,1.69295,1.69385,1.6929,1.69365,523400000.0
2009-11-13 14:50:00,1.6936,1.69425,1.69315,1.694,758200000.0
2009-11-13 14:55:00,1.694,1.6944,1.6928,1.6929,853900000.0
2009-11-13 15:00:00,1.6929,1.6932,1.6927,1.6931,712900000.0
2009-11-13 15:05:00,1.69315,1.6936,1.6929,1.69305,638800000.0
2009-11-13 15:10:00,1.6931,1.6942,1.69265,1.6939,683200000.0
2009-11-13 15:15:00,1.6939,1.69425,1.6937,1.69415,992000000.0
2009-11-13 15:20:00,1.69425,1.69425,1.69285,1.6931,706500000.0
2009-11-13 15:25:00,1.6931,1.6935,1.6925,1.69275,767800000.0
2009-11-13 15:30:00,1.69235,1.69345,1.6917,1.69295,1177700000.0
2009-11-13 15:35:00,1.69295,1.69305,1.6913,1.692,1074000000.0
2009-11-13 15:40:00,1.692,1.69235,1.69185,1.69215,908900000.0
2009-11-13 15:45:00,1.6922,1.6927,1.69175,1.69235,823100000.0
2009-11-13 15:50:00,1.69235,1.6927,1.6921,1.6924,501200000.0
2009-11-13 15:55:00,1.6924,1.6935,1.6924,1.6932,626000000.0
2009-11-13 16:00:00,1.69315,1.69335,1.6925,1.6929,856000000.0
2009-11-13 16:05:00,1.6929,1.6938,1.69255,1.6937,892200000.0
2009-11-13 16:10:00,1.69375,1.69425,1.69355,1.6936,1208500000.0
2009-11-13 16:15:00,1.6936,1.6948,1.69345,1.69455,1405300002.0
2009-11-13 16:20:00,1.6945,1.69525,1.6943,1.6946,1651600000.0
2009-11-13 16:25:00,1.6946,1.6947,1.6935,1.69365,1438000000.0
2009-11-13 16:30:00,1.69365,1.6939,1.6927,1.69345,1353800000.0
2009-11-13 16:35:00,1.69345,1.69365,1.6919,1.69195,1131300000.0
2009-11-13 16:40:00,1.69195,1.69295,1.6917,1.6929,1020200000.0
2009-11-13 16:45:00,1.693,1.694,1.69245,1.69355,1059200000.0
2009-11-13 16:50:00,1.69355,1.69385,1.693,1.6931,758500000.0
2009-11-13 16:55:00,1.6931,1.69385,1.69255,1.69365,1326100000.0
2009-11-13 17:00:00,1.6935,1.6935,1.6927,1.6927,1335400000.0
2009-11-13 17:05:00,1.6927,1.6929,1.69225,1.69265,988400000.0
2009-11-13 17:10:00,1.69265,1.6927,1.6916,1.69245,972600000.0
2009-11-13 17:15:00,1.69245,1.6926,1.69095,1.691,963000000.0
2009-11-13 17:20:00,1.691,1.69175,1.691,1.69145,1040000000.0
2009-11-13 17:25:00,1.6915,1.69245,1.6915,1.6919,702700000.0
2009-11-13 17:30:00,1.6919,1.69225,1.69165,1.69175,718600000.0
2009-11-13 17:35:00,1.69175,1.69235,1.69115,1.69135,1000600000.0
2009-11-13 17:40:00,1.69135,1.69185,1.6912,1.69155,1004800000.0
2009-11-13 17:45:00,1.69155,1.6917,1.69045,1.69055,1396000000.0
2009-11-13 17:50:00,1.69055,1.6912,1.69055,1.691,1138700000.0
2009-11-13 17:55:00,1.691,1.69125,1.68995,1.691,1259500000.0
2009-11-13 18:00:00,1.69095,1.69105,1.6901,1.6905,1006600000.0
2009-11-13 18:05:00,1.6905,1.6908,1.6903,1.6905,585000000.0
2009-11-13 18:10:00,1.6905,1.69185,1.6905,1.6917,1048400000.0
2009-11-13 18:15:00,1.6917,1.69175,1.69065,1.6908,736100000.0
2009-11-13 18:20:00,1.69085,1.69155,1.6906,1.6915,623200000.0
2009-11-13 18:25:00,1.6915,1.6916,1.69125,1.6913,751200000.0
2009-11-13 18:30:00,1.6913,1.6913,1.6906,1.69085,640500000.0
2009-11-13 18:35:00,1.6909,1.69095,1.69015,1.6904,858100000.0
2009-11-13 18:40:00,1.6904,1.69055,1.69,1.69035,971400000.0
2009-11-13 18:45:00,1.69035,1.69035,1.68915,1.68935,893900000.0
2009-11-13 18:50:00,1.68935,1.69,1.68915,1.68975,866600000.0
2009-11-13 18:55:00,1.68975,1.6898,1.68875,1.68885,974900000.0
2009-11-13 19:00:00,1.68895,1.6894,1.68855,1.6893,1505000000.0
2009-11-13 19:05:00,1.6893,1.6894,1.68865,1.68915,1171500000.0
2009-11-13 19:10:00,1.68915,1.68955,1.68875,1.6889,827300000.0
2009-11-13 19:15:00,1.6889,1.6895,1.68875,1.6889,888700000.0
2009-11-13 19:20:00,1.6889,1.68935,1.68845,1.68915,528500000.0
2009-11-13 19:25:00,1.68915,1.68915,1.6882,1.6884,781600000.0
2009-11-13 19:30:00,1.6884,1.6887,1.6878,1.6878,742100000.0
2009-11-13 19:35:00,1.6878,1.68785,1.6867,1.6873,984200000.0
2009-11-13 19:40:00,1.6873,1.6875,1.6872,1.6873,490000000.0
2009-11-13 19:45:00,1.6873,1.6884,1.6871,1.6882,848000000.0
2009-11-13 19:50:00,1.6882,1.68895,1.68815,1.68815,788900000.0
2009-11-13 19:55:00,1.68815,1.6887,1.68785,1.6886,765000000.0
2009-11-13 20:00:00,1.6886,1.6887,1.6881,1.68845,693300000.0
2009-11-13 20:05:00,1.68845,1.6885,1.6876,1.6879,428500000.0
2009-11-13 20:10:00,1.6879,1.68845,1.6878,1.6883,380300000.0
2009-11-13 20:15:00,1.68835,1.68855,1.68795,1.6884,945700000.0
2009-11-13 20:20:00,1.68845,1.68845,1.6878,1.6881,828700000.0
2009-11-13 20:25:00,1.6881,1.6883,1.6879,1.6881,790400000.0
2009-11-13 20:30:00,1.6881,1.6882,1.6877,1.6878,740800000.0
2009-11-13 20:35:00,1.6878,1.68785,1.6874,1.68775,299800000.0
2009-11-13 20:40:00,1.6878,1.68785,1.68715,1.6875,374200000.0
2009-11-13 20:45:00,1.6875,1.6878,1.6874,1.68775,355500000.0
2009-11-13 20:50:00,1.6877,1.6879,1.6872,1.6874,490800000.0
2009-11-13 20:55:00,1.6874,1.68785,1.68725,1.6878,589500000.0
2009-11-13 21:00:00,1.6878,1.68825,1.6877,1.6882,295700000.0
2009-11-13 21:05:00,1.6882,1.6882,1.6875,1.6875,429700000.0
2009-11-13 21:10:00,1.6875,1.688,1.68725,1.68795,722400000.0
2009-11-13 21:15:00,1.6879,1.6879,1.68655,1.68655,526500000.0
2009-11-13 21:20:00,1.6866,1.6871,1.68655,1.68685,957700000.0
2009-11-13 21:25:00,1.68705,1.68715,1.68655,1.6867,651800000.0
2009-11-13 21:30:00,1.68675,1.6876,1.68655,1.6874,624100000.0
2009-11-13 21:35:00,1.6874,1.68865,1.6874,1.68865,799000000.0
2009-11-13 21:40:00,1.68865,1.68885,1.6883,1.68835,595500000.0
2009-11-13 21:45:00,1.68835,1.68885,1.68815,1.6886,705300000.0
2009-11-13 21:50:00,1.6885,1.6893,1.68835,1.6892,403900000.0
2009-11-13 21:55:00,1.6893,1.6904,1.6893,1.69025,1179400000.0
2009-11-13 22:00:00,1.69015,1.69025,1.68975,1.69005,692400000.0
2009-11-13 22:05:00,1.69005,1.6901,1.6898,1.6901,495200000.0
2009-11-13 22:10:00,1.6901,1.69075,1.69005,1.6904,579200000.0
2009-11-13 22:15:00,1.69045,1.6909,1.69035,1.69035,434600000.0
2009-11-13 22:20:00,1.69035,1.6909,1.69,1.69075,524000000.0
2009-11-13 22:25:00,1.6907,1.6908,1.6903,1.69055,345100000.0
2009-11-13 22:30:00,1.69055,1.69065,1.68945,1.68975,319300000.0
2009-11-13 22:35:00,1.68965,1.69005,1.6895,1.69,401600000.0
2009-11-13 22:40:00,1.69,1.6902,1.68935,1.68965,349200000.0
2009-11-13 22:45:00,1.6896,1.6898,1.6891,1.68925,341700000.0
2009-11-13 22:50:00,1.68925,1.6894,1.68905,1.68915,217300000.0
2009-11-13 22:55:00,1.68915,1.68945,1.68875,1.6888,299600000.0
2009-11-13 23:00:00,1.6888,1.68885,1.68781,1.68835,239300000.0
2009-11-13 23:05:00,1.68806,1.68878,1.68762,1.68829,240100000.0
2009-11-13 23:10:00,1.68843,1.68847,1.68784,1.68832,156000000.0
2009-11-13 23:15:00,1.68827,1.68856,1.68776,1.68827,333000000.0
2009-11-13 23:20:00,1.68826,1.68843,1.68755,1.68815,350100000.0
2009-11-13 23:25:00,1.68805,1.68818,1.68741,1.68806,433200000.0
2009-11-13 23:30:00,1.68782,1.68814,1.68737,1.68786,675400000.0
2009-11-13 23:35:00,1.68789,1.68838,1.68755,1.68814,549700000.0
2009-11-13 23:40:00,1.68824,1.68837,1.68743,1.68758,402900000.0
2009-11-13 23:45:00,1.6879,1.68836,1.68754,1.68823,580800000.0
2009-11-13 23:50:00,1.68844,1.68879,1.68793,1.68845,376800000.0
2009-11-13 23:55:00,1.68833,1.68876,1.68734,1.68805,554500000.0
2009-11-16 00:00:00,1.69005,1.6908,1.69005,1.6902,134000000.0
2009-11-16 00:05:00,1.6902,1.69065,1.69005,1.69065,66000000.0
2009-11-16 00:10:00,1.69055,1.69075,1.6904,1.69055,97800000.0
2009-11-16 00:15:00,1.69045,1.6907,1.68935,1.68965,133800000.0
2009-11-16 00:20:00,1.68965,1.6904,1.68955,1.69025,140600000.0
2009-11-16 00:25:00,1.69025,1.69065,1.68975,1.6905,47100000.0
2009-11-16 00:30:00,1.6905,1.69125,1.69035,1.69055,167600000.0
2009-11-16 00:35:00,1.69055,1.6907,1.6895,1.69,105800000.0
2009-11-16 00:40:00,1.69005,1.69075,1.69005,1.6906,75100000.0
2009-11-16 00:45:00,1.69055,1.69075,1.6903,1.69075,90000000.0
2009-11-16 00:50:00,1.69065,1.69075,1.6904,1.6904,66900000.0
2009-11-16 00:55:00,1.69045,1.69045,1.68995,1.69035,37000000.0
2009-11-16 01:00:00,1.69035,1.6905,1.6896,1.68985,164500000.0
2009-11-16 01:05:00,1.6898,1.69,1.68905,1.6893,187100000.0
2009-11-16 01:10:00,1.6891,1.68925,1.6889,1.68925,137300000.0
2009-11-16 01:15:00,1.68925,1.68935,1.689,1.68935,131100000.0
2009-11-16 01:20:00,1.68935,1.68985,1.689,1.689,143400000.0
2009-11-16 01:25:00,1.689,1.68915,1.6889,1.6889,123100000.0
2009-11-16 01:30:00,1.68885,1.6889,1.6878,1.68845,227000000.0
2009-11-16 01:35:00,1.6885,1.68875,1.6871,1.68725,301000000.0
2009-11-16 01:40:00,1.68725,1.6877,1.68705,1.68765,183500000.0
2009-11-16 01:45:00,1.68765,1.6885,1.68765,1.6884,276500000.0
2009-11-16 01:50:00,1.6884,1.6891,1.68815,1.6883,340800000.0
2009-11-16 01:55:00,1.68835,1.68865,1.6873,1.68745,380600000.0
2009-11-16 02:00:00,1.68745,1.6887,1.68715,1.68815,544400000.0
2009-11-16 02:05:00,1.6882,1.68835,1.68685,1.68695,542400000.0
2009-11-16 02:10:00,1.687,1.6875,1.6867,1.68745,318900000.0
2009-11-16 02:15:00,1.68745,1.68785,1.687,1.68775,292000000.0
2009-11-16 02:20:00,1.6877,1.68785,1.68735,1.68755,214300000.0
2009-11-16 02:25:00,1.68755,1.6877,1.68645,1.68655,248900000.0
2009-11-16 02:30:00,1.68675,1.6873,1.68655,1.6866,252500000.0
2009-11-16 02:35:00,1.6867,1.68675,1.6858,1.6859,238900000.0
2009-11-16 02:40:00,1.68595,1.68625,1.68575,1.68605,182500000.0
2009-11-16 02:45:00,1.68595,1.6862,1.6855,1.6857,284900000.0
2009-11-16 02:50:00,1.6857,1.68575,1.6848,1.68505,378200000.0
2009-11-16 02:55:00,1.68505,1.68595,1.685,1.68565,434600000.0
2009-11-16 03:00:00,1.68565,1.68635,1.68565,1.68595,397200000.0
2009-11-16 03:05:00,1.686,1.68605,1.6854,1.6859,273900000.0
2009-11-16 03:10:00,1.68595,1.68605,1.68575,1.6858,166000000.0
2009-11-16 03:15:00,1.6858,1.68585,1.6851,1.68545,275700000.0
2009-11-16 03:20:00,1.6855,1.68565,1.6853,1.68565,141600000.0
2009-11-16 03:25:00,1.6856,1.68645,1.68535,1.68635,294900000.0
2009-11-16 03:30:00,1.68635,1.68685,1.68625,1.6866,212500000.0
2009-11-16 03:35:00,1.6866,1.6866,1.6854,1.6862,367300000.0
2009-11-16 03:40:00,1.68605,1.6867,1.6856,1.68655,411900000.0
2009-11-16 03:45:00,1.68655,1.6871,1.68655,1.6869,353200000.0
2009-11-16 03:50:00,1.6869,1.68795,1.68675,1.68785,346700000.0
2009-11-16 03:55:00,1.6878,1.68805,1.68715,1.6879,468800000.0
2009-11-16 04:00:00,1.68805,1.68865,1.68785,1.68795,599900000.0
2009-11-16 04:05:00,1.68785,1.688,1.687,1.6876,400600000.0
2009-11-16 04:10:00,1.68755,1.6876,1.6869,1.68705,395700000.0
2009-11-16 04:15:00,1.68705,1.68755,1.68695,1.6872,528800000.0
2009-11-16 04:20:00,1.6873,1.68795,1.6873,1.68765,190200000.0
2009-11-16 04:25:00,1.68775,1.6884,1.68765,1.68815,200000000.0
2009-11-16 04:30:00,1.68815,1.6883,1.6881,1.6881,118000000.0
2009-11-16 04:35:00,1.68815,1.68865,1.6881,1.68855,364100000.0
2009-11-16 04:40:00,1.68855,1.68905,1.68845,1.68845,441700000.0
2009-11-16 04:45:00,1.68845,1.68865,1.68775,1.68775,274200000.0
2009-11-16 04:50:00,1.6878,1.68805,1.6874,1.6875,425900000.0
2009-11-16 04:55:00,1.6875,1.6875,1.6865,1.6872,483900000.0
2009-11-16 05:00:00,1.6872,1.68745,1.687,1.68715,268900000.0
2009-11-16 05:05:00,1.68715,1.6874,1.6868,1.6872,317300000.0
2009-11-16 05:10:00,1.68715,1.6875,1.68685,1.68685,336200000.0
2009-11-16 05:15:00,1.68695,1.68695,1.68625,1.6865,317700000.0
2009-11-16 05:20:00,1.6865,1.68695,1.68645,1.68655,309800000.0
2009-11-16 05:25:00,1.6866,1.687,1.6865,1.6869,140900000.0
2009-11-16 05:30:00,1.6869,1.68715,1.68685,1.68685,179100000.0
2009-11-16 05:35:00,1.68685,1.687,1.68655,1.68655,205400000.0
2009-11-16 05:40:00,1.6865,1.68655,1.68585,1.6863,408600000.0
2009-11-16 05:45:00,1.6863,1.68675,1.6862,1.6867,193300000.0
2009-11-16 05:50:00,1.68665,1.68695,1.6863,1.68635,192100000.0
2009-11-16 05:55:00,1.6863,1.68635,1.68585,1.68615,259000000.0
2009-11-16 06:00:00,1.6862,1.68665,1.68605,1.68625,293100000.0
2009-11-16 06:05:00,1.68625,1.68635,1.68595,1.68605,202400000.0
2009-11-16 06:10:00,1.686,1.6861,1.6858,1.686,156700000.0
2009-11-16 06:15:00,1.686,1.68605,1.6858,1.6859,131800000.0
2009-11-16 06:20:00,1.68585,1.686,1.6857,1.6859,115500000.0
2009-11-16 06:25:00,1.68595,1.68625,1.6858,1.68585,267000000.0
2009-11-16 06:30:00,1.68585,1.68655,1.68585,1.6861,341500000.0
2009-11-16 06:35:00,1.6861,1.68655,1.6861,1.6863,285600000.0
2009-11-16 06:40:00,1.68625,1.6864,1.686,1.6863,211400000.0
2009-11-16 06:45:00,1.68625,1.68645,1.686,1.68645,115200000.0
2009-11-16 06:50:00,1.68645,1.68645,1.6862,1.68645,150700000.0
2009-11-16 06:55:00,1.68635,1.68665,1.6862,1.68635,252300000.0
2009-11-16 07:00:00,1.68635,1.68645,1.68585,1.6859,231400000.0
2009-11-16 07:05:00,1.68595,1.68605,1.6858,1.686,294200000.0
2009-11-16 07:10:00,1.686,1.68615,1.6857,1.68595,291100000.0
2009-11-16 07:15:00,1.686,1.68605,1.6855,1.68575,293700000.0
2009-11-16 07:20:00,1.68575,1.68585,1.6856,1.68575,192100000.0
2009-11-16 07:25:00,1.68575,1.68605,1.6856,1.68585,197900000.0
2009-11-16 07:30:00,1.68585,1.6863,1.6858,1.6861,340400000.0
2009-11-16 07:35:00,1.6861,1.68665,1.6861,1.6865,144200000.0
2009-11-16 07:40:00,1.6865,1.68675,1.68625,1.68635,301700000.0
2009-11-16 07:45:00,1.68635,1.68705,1.6863,1.68685,318300000.0
2009-11-16 07:50:00,1.6868,1.68725,1.6867,1.68685,433800000.0
2009-11-16 07:55:00,1.6869,1.6874,1.6867,1.68735,306300000.0
2009-11-16 08:00:00,1.68735,1.6875,1.6871,1.68715,196500000.0
2009-11-16 08:05:00,1.68715,1.68715,1.68665,1.68675,224500000.0
2009-11-16 08:10:00,1.68675,1.6868,1.68555,1.68575,339400000.0
2009-11-16 08:15:00,1.68575,1.68605,1.68545,1.68595,344400000.0
2009-11-16 08:20:00,1.68595,1.6861,1.6857,1.6859,214900000.0
2009-11-16 08:25:00,1.6859,1.68635,1.68575,1.6858,229400000.0
2009-11-16 08:30:00,1.6858,1.68615,1.68575,1.68615,101300000.0
2009-11-16 08:35:00,1.68615,1.68615,1.6858,1.6859,403100000.0
2009-11-16 08:40:00,1.68585,1.6875,1.68585,1.6874,233800000.0
2009-11-16 08:45:00,1.68745,1.68755,1.6863,1.6869,281200000.0
2009-11-16 08:50:00,1.6869,1.6871,1.68675,1.687,143600000.0
2009-11-16 08:55:00,1.68695,1.68715,1.6869,1.68695,366300000.0
2009-11-16 09:00:00,1.6869,1.6871,1.68645,1.6867,324000000.0
2009-11-16 09:05:00,1.68665,1.687,1.68635,1.68665,387800000.0
2009-11-16 09:10:00,1.6867,1.68765,1.6864,1.6872,561900000.0
2009-11-16 09:15:00,1.68715,1.6877,1.6869,1.6875,333600000.0
2009-11-16 09:20:00,1.6875,1.6877,1.68575,1.68585,787500000.0
2009-11-16 09:25:00,1.68595,1.68625,1.68525,1.6856,619400000.0
2009-11-16 09:30:00,1.6856,1.686,1.6849,1.6856,667300000.0
2009-11-16 09:35:00,1.68565,1.6867,1.68565,1.68635,664500000.0
2009-11-16 09:40:00,1.6863,1.6863,1.68545,1.6855,420200000.0
2009-11-16 09:45:00,1.68565,1.68615,1.6853,1.68565,597300000.0
2009-11-16 09:50:00,1.68565,1.6867,1.68565,1.68655,600200000.0
2009-11-16 09:55:00,1.68655,1.68655,1.68575,1.68595,391600000.0
2009-11-16 10:00:00,1.68595,1.686,1.68515,1.68545,384500000.0
2009-11-16 10:05:00,1.6855,1.68585,1.6845,1.68465,629900000.0
2009-11-16 10:10:00,1.68465,1.685,1.68405,1.6841,937900000.0
2009-11-16 10:15:00,1.68415,1.68495,1.68395,1.68485,622700000.0
2009-11-16 10:20:00,1.6848,1.6854,1.68475,1.6849,611800000.0
2009-11-16 10:25:00,1.6849,1.68525,1.68475,1.685,463300000.0
2009-11-16 10:30:00,1.68495,1.6853,1.6846,1.6849,461500000.0
2009-11-16 10:35:00,1.6849,1.685,1.6843,1.6845,587100000.0
2009-11-16 10:40:00,1.6845,1.68485,1.6827,1.6829,819200000.0
2009-11-16 10:45:00,1.68295,1.6833,1.6822,1.68285,849500000.0
2009-11-16 10:50:00,1.68285,1.68435,1.68265,1.68395,894900000.0
2009-11-16 10:55:00,1.684,1.68405,1.68295,1.68335,758800000.0
2009-11-16 11:00:00,1.6833,1.68445,1.68315,1.6844,909400000.0
2009-11-16 11:05:00,1.68445,1.68455,1.68395,1.6843,598500000.0
2009-11-16 11:10:00,1.68425,1.68475,1.68305,1.68355,753800000.0
2009-11-16 11:15:00,1.68355,1.68355,1.68265,1.683,601300000.0
2009-11-16 11:20:00,1.68305,1.68325,1.681,1.6815,460600000.0
2009-11-16 11:25:00,1.6815,1.68325,1.68135,1.6825,921200000.0
2009-11-16 11:30:00,1.6825,1.68315,1.68215,1.6822,773900000.0
2009-11-16 11:35:00,1.6822,1.6823,1.6818,1.68195,582800000.0
2009-11-16 11:40:00,1.68195,1.6824,1.68095,1.68235,705300000.0
2009-11-16 11:45:00,1.6824,1.6824,1.68135,1.68155,643100000.0
2009-11-16 11:50:00,1.68155,1.6825,1.68115,1.68235,577900000.0
2009-11-16 11:55:00,1.6823,1.684,1.6823,1.6837,966900000.0
2009-11-16 12:00:00,1.6837,1.6838,1.683,1.6833,901000000.0
2009-11-16 12:05:00,1.68325,1.68335,1.6822,1.6823,608200000.0
2009-11-16 12:10:00,1.68235,1.6826,1.68205,1.6822,516600000.0
2009-11-16 12:15:00,1.68225,1.683,1.68225,1.68255,488400000.0
2009-11-16 12:20:00,1.6825,1.68345,1.68245,1.68315,622600000.0
2009-11-16 12:25:00,1.68325,1.6833,1.6821,1.6822,835900000.0
2009-11-16 12:30:00,1.6822,1.68235,1.6816,1.68215,470300000.0
2009-11-16 12:35:00,1.6822,1.68235,1.6817,1.68235,642800000.0
2009-11-16 12:40:00,1.6824,1.683,1.6821,1.6829,612900000.0
2009-11-16 12:45:00,1.6829,1.68355,1.6829,1.6832,541000000.0
2009-11-16 12:50:00,1.6832,1.6832,1.68265,1.683,456300000.0
2009-11-16 12:55:00,1.683,1.6834,1.68295,1.6832,520900000.0
2009-11-16 13:00:00,1.6832,1.6834,1.6828,1.683,582200000.0
2009-11-16 13:05:00,1.68295,1.68305,1.6822,1.68255,488500000.0
2009-11-16 13:10:00,1.68255,1.68295,1.68245,1.6828,530100000.0
2009-11-16 13:15:00,1.68275,1.68335,1.68275,1.6833,417400000.0
2009-11-16 13:20:00,1.68325,1.68385,1.6831,1.6838,703100000.0
2009-11-16 13:25:00,1.6838,1.68455,1.68345,1.6843,744500000.0
2009-11-16 13:30:00,1.68435,1.68515,1.6843,1.68475,553000000.0
2009-11-16 13:35:00,1.68475,1.68565,1.68435,1.6854,732900000.0
2009-11-16 13:40:00,1.6854,1.6855,1.6848,1.68485,627100000.0
2009-11-16 13:45:00,1.68485,1.6849,1.68395,1.6844,575200000.0
2009-11-16 13:50:00,1.6844,1.6847,1.6841,1.68455,348100000.0
2009-11-16 13:55:00,1.6846,1.6846,1.684,1.6843,384400000.0
2009-11-16 14:00:00,1.6843,1.6847,1.6841,1.68435,389900000.0
2009-11-16 14:05:00,1.6844,1.6854,1.6843,1.68535,415500000.0
2009-11-16 14:10:00,1.6853,1.68595,1.6846,1.68555,369900000.0
2009-11-16 14:15:00,1.68555,1.6858,1.68525,1.6857,681300000.0
2009-11-16 14:20:00,1.6857,1.68595,1.6855,1.68575,623700000.0
2009-11-16 14:25:00,1.6857,1.68625,1.68545,1.68615,397200000.0
2009-11-16 14:30:00,1.68625,1.68635,1.6853,1.68555,558700000.0
2009-11-16 14:35:00,1.68555,1.686,1.68545,1.6859,509200000.0
2009-11-16 14:40:00,1.68585,1.68615,1.6858,1.6861,595300000.0
2009-11-16 14:45:00,1.6861,1.6867,1.68595,1.68625,685800000.0
2009-11-16 14:50:00,1.68625,1.6868,1.68595,1.6867,452500000.0
2009-11-16 14:55:00,1.68675,1.6868,1.68615,1.68635,547100000.0
2009-11-16 15:00:00,1.68645,1.6867,1.68615,1.6864,674500000.0
2009-11-16 15:05:00,1.6863,1.6865,1.68615,1.6863,432700000.0
2009-11-16 15:10:00,1.6863,1.6868,1.6861,1.6867,759400000.0
2009-11-16 15:15:00,1.68665,1.6874,1.6864,1.6873,666500000.0
2009-11-16 15:20:00,1.6873,1.68805,1.6873,1.68745,716000000.0
2009-11-16 15:25:00,1.68745,1.68755,1.6863,1.6865,528800000.0
2009-11-16 15:30:00,1.68635,1.68835,1.6857,1.68735,1111800000.0
2009-11-16 15:35:00,1.6873,1.68785,1.68715,1.68755,534400000.0
2009-11-16 15:40:00,1.6875,1.6877,1.68665,1.68665,549800000.0
2009-11-16 15:45:00,1.68665,1.6875,1.6865,1.6874,430900000.0
2009-11-16 15:50:00,1.6874,1.68755,1.68685,1.68695,424800000.0
2009-11-16 15:55:00,1.68705,1.68725,1.68675,1.68715,339700000.0
2009-11-16 16:00:00,1.6871,1.68735,1.68675,1.687,570300000.0
2009-11-16 16:05:00,1.6871,1.6877,1.6871,1.68765,613900000.0
2009-11-16 16:10:00,1.68765,1.68895,1.6875,1.68855,581400000.0
2009-11-16 16:15:00,1.6887,1.68875,1.6878,1.6882,529300000.0
2009-11-16 16:20:00,1.68825,1.6887,1.6879,1.68795,620100000.0
2009-11-16 16:25:00,1.68795,1.68795,1.6877,1.68785,406600000.0
2009-11-16 16:30:00,1.68785,1.6881,1.68765,1.6879,718100000.0
2009-11-16 16:35:00,1.68795,1.6882,1.6875,1.6879,931700000.0
2009-11-16 16:40:00,1.6879,1.6881,1.6874,1.6876,860100000.0
2009-11-16 16:45:00,1.6876,1.68855,1.6875,1.6882,907700000.0
2009-11-16 16:50:00,1.68825,1.68825,1.6875,1.68765,888700000.0
2009-11-16 16:55:00,1.6876,1.6882,1.68705,1.68795,990500000.0
2009-11-16 17:00:00,1.6879,1.6881,1.6869,1.68705,882000000.0
2009-11-16 17:05:00,1.68705,1.6876,1.68695,1.6873,780500000.0
2009-11-16 17:10:00,1.6873,1.68785,1.68675,1.6878,946100000.0
2009-11-16 17:15:00,1.6877,1.68815,1.68755,1.6879,783600000.0
2009-11-16 17:20:00,1.68785,1.6882,1.6876,1.68795,604300000.0
2009-11-16 17:25:00,1.68795,1.6884,1.6878,1.6883,710400000.0
2009-11-16 17:30:00,1.6883,1.6885,1.68795,1.6882,494800000.0
2009-11-16 17:35:00,1.68825,1.6886,1.688,1.6883,650000000.0
2009-11-16 17:40:00,1.6883,1.68905,1.68815,1.689,618600000.0
2009-11-16 17:45:00,1.689,1.68935,1.68835,1.68845,781300000.0
2009-11-16 17:50:00,1.68845,1.68895,1.6882,1.68885,582700000.0
2009-11-16 17:55:00,1.68885,1.68925,1.6885,1.68895,799600000.0
2009-11-16 18:00:00,1.6889,1.6905,1.6889,1.6905,1017800000.0
2009-11-16 18:05:00,1.69045,1.69085,1.69025,1.69065,574500000.0
2009-11-16 18:10:00,1.69065,1.69205,1.6906,1.6919,968100000.0
2009-11-16 18:15:00,1.6919,1.69215,1.69125,1.6913,1085900000.0
2009-11-16 18:20:00,1.6913,1.6915,1.69045,1.69065,616200000.0
2009-11-16 18:25:00,1.69065,1.69195,1.6906,1.6918,739100000.0
2009-11-16 18:30:00,1.6918,1.69295,1.6912,1.69265,1145300000.0
2009-11-16 18:35:00,1.6926,1.69315,1.69225,1.6927,1388000000.0
2009-11-16 18:40:00,1.6927,1.69355,1.69255,1.69295,1001800000.0
2009-11-16 18:45:00,1.69295,1.6936,1.69255,1.69275,1046599999.0
2009-11-16 18:50:00,1.6926,1.69275,1.6919,1.6922,818000000.0
2009-11-16 18:55:00,1.6922,1.69245,1.69165,1.692,944800000.0
2009-11-16 19:00:00,1.692,1.6923,1.69145,1.69205,637200000.0
2009-11-16 19:05:00,1.6921,1.69235,1.69185,1.69205,518700000.0
2009-11-16 19:10:00,1.6921,1.69225,1.6918,1.69215,506500000.0
2009-11-16 19:15:00,1.69225,1.6987,1.69195,1.69775,1728899999.0
2009-11-16 19:20:00,1.69775,1.70135,1.697,1.6999,1982900000.0
2009-11-16 19:25:00,1.69995,1.70055,1.69835,1.699,1874700000.0
2009-11-16 19:30:00,1.69895,1.69905,1.6974,1.6974,1390400000.0
2009-11-16 19:35:00,1.6974,1.69765,1.69605,1.6964,1332900000.0
2009-11-16 19:40:00,1.6964,1.69705,1.6953,1.69585,1071500000.0
2009-11-16 19:45:00,1.69595,1.6963,1.69485,1.69565,1215800000.0
2009-11-16 19:50:00,1.69565,1.6966,1.69495,1.6965,997800000.0
2009-11-16 19:55:00,1.6966,1.6968,1.69485,1.69555,1106300000.0
2009-11-16 20:00:00,1.6955,1.69575,1.69455,1.6947,985600000.0
2009-11-16 20:05:00,1.6947,1.69535,1.69445,1.69505,1077700000.0
2009-11-16 20:10:00,1.6951,1.6957,1.69475,1.69555,826200000.0
2009-11-16 20:15:00,1.69555,1.69635,1.69535,1.69605,1202700000.0
2009-11-16 20:20:00,1.69605,1.6964,1.69575,1.69625,684100000.0
2009-11-16 20:25:00,1.6963,1.6963,1.6955,1.6958,345000000.0
2009-11-16 20:30:00,1.6958,1.69595,1.69495,1.69495,382400000.0
2009-11-16 20:35:00,1.6951,1.6957,1.6948,1.695,438600000.0
2009-11-16 20:40:00,1.69495,1.69535,1.69495,1.6951,440500000.0
2009-11-16 20:45:00,1.6951,1.69545,1.6945,1.6952,521900000.0
2009-11-16 20:50:00,1.6952,1.69545,1.695,1.695,427400000.0
2009-11-16 20:55:00,1.695,1.69525,1.6946,1.6952,842200000.0
2009-11-16 21:00:00,1.69515,1.6957,1.6938,1.6939,1483800000.0
2009-11-16 21:05:00,1.69385,1.69595,1.69335,1.69545,1293200000.0
2009-11-16 21:10:00,1.6955,1.6962,1.69405,1.6947,1290300000.0
2009-11-16 21:15:00,1.69475,1.69475,1.69375,1.6941,1038000000.0
2009-11-16 21:20:00,1.6941,1.69425,1.69365,1.694,1062600000.0
2009-11-16 21:25:00,1.694,1.6947,1.694,1.69445,729900000.0
2009-11-16 21:30:00,1.6945,1.6956,1.6941,1.69495,1037900000.0
2009-11-16 21:35:00,1.69495,1.69555,1.6949,1.6953,991600000.0
2009-11-16 21:40:00,1.6953,1.6955,1.69485,1.695,696400000.0
2009-11-16 21:45:00,1.695,1.6955,1.69475,1.69535,815700000.0
2009-11-16 21:50:00,1.69535,1.69645,1.6953,1.696,1001000000.0
2009-11-16 21:55:00,1.696,1.6961,1.69475,1.6948,1309700000.0
2009-11-16 22:00:00,1.69485,1.69535,1.69455,1.69505,769200000.0
2009-11-16 22:05:00,1.695,1.69525,1.6948,1.69505,643900000.0
2009-11-16 22:10:00,1.69515,1.6961,1.69505,1.696,1142300000.0
2009-11-16 22:15:00,1.696,1.69705,1.69595,1.69685,1132000000.0
2009-11-16 22:20:00,1.69685,1.6972,1.69615,1.6967,1143400000.0
2009-11-16 22:25:00,1.69675,1.69675,1.69585,1.6961,1015100000.0
2009-11-16 22:30:00,1.69615,1.69665,1.6957,1.69625,1143300000.0
2009-11-16 22:35:00,1.69625,1.6963,1.6958,1.69595,873500000.0
2009-11-16 22:40:00,1.69595,1.69645,1.69585,1.6961,1107900000.0
2009-11-16 22:45:00,1.6961,1.69615,1.69585,1.696,424400000.0
2009-11-16 22:50:00,1.69595,1.69625,1.6958,1.696,542800000.0
2009-11-16 22:55:00,1.69605,1.6961,1.6956,1.69575,586900000.0
2009-11-16 23:00:00,1.69575,1.696,1.6951,1.6954,316400000.0
2009-11-16 23:05:00,1.69535,1.6955,1.69495,1.6952,375600000.0
2009-11-16 23:10:00,1.6952,1.6956,1.695,1.6951,260400000.0
2009-11-16 23:15:00,1.69515,1.69525,1.6949,1.6951,173500000.0
2009-11-16 23:20:00,1.69505,1.69515,1.69485,1.6951,111500000.0
2009-11-16 23:25:00,1.69515,1.69545,1.69475,1.69515,215700000.0
2009-11-16 23:30:00,1.69515,1.6955,1.69495,1.6954,329400000.0
2009-11-16 23:35:00,1.69545,1.6956,1.69535,1.6954,158600000.0
2009-11-16 23:40:00,1.69535,1.69545,1.6949,1.69495,210200000.0
2009-11-16 23:45:00,1.69495,1.69495,1.69465,1.69475,271600000.0
2009-11-16 23:50:00,1.69475,1.69515,1.69465,1.6948,177300000.0
2009-11-16 23:55:00,1.6948,1.69495,1.6943,1.6943,302400000.0
2009-11-17 00:00:00,1.6943,1.69505,1.69415,1.69505,218200000.0
2009-11-17 00:05:00,1.69505,1.69525,1.6948,1.695,169400000.0
2009-11-17 00:10:00,1.69505,1.69555,1.69485,1.69535,168900000.0
2009-11-17 00:15:00,1.69545,1.6956,1.69525,1.69535,158300000.0
2009-11-17 00:20:00,1.69535,1.69585,1.6953,1.6954,95000000.0
2009-11-17 00:25:00,1.6954,1.69545,1.69465,1.69475,107500000.0
2009-11-17 00:30:00,1.6948,1.6953,1.6948,1.695,136200000.0
2009-11-17 00:35:00,1.69505,1.6952,1.69495,1.6951,77900000.0
2009-11-17 00:40:00,1.6951,1.6951,1.6948,1.6948,29000000.0
2009-11-17 00:45:00,1.69475,1.69475,1.69445,1.6947,68100000.0
2009-11-17 00:50:00,1.69475,1.695,1.69465,1.695,77400000.0
2009-11-17 00:55:00,1.69495,1.69565,1.6948,1.69515,119300000.0
2009-11-17 01:00:00,1.69515,1.6958,1.69505,1.69535,108100000.0
2009-11-17 01:05:00,1.69535,1.6957,1.6952,1.6956,85100000.0
2009-11-17 01:10:00,1.6956,1.6957,1.695,1.69505,161900000.0
2009-11-17 01:15:00,1.69505,1.6958,1.69505,1.69575,124100000.0
2009-11-17 01:20:00,1.69575,1.69595,1.69535,1.69545,252200000.0
2009-11-17 01:25:00,1.6954,1.69545,1.6947,1.69485,380700000.0
2009-11-17 01:30:00,1.6949,1.6952,1.6946,1.6952,248300000.0
2009-11-17 01:35:00,1.6952,1.6957,1.69515,1.6955,182600000.0
2009-11-17 01:40:00,1.6955,1.6971,1.6954,1.69615,358000000.0
2009-11-17 01:45:00,1.6961,1.69625,1.6952,1.6953,181600000.0
2009-11-17 01:50:00,1.6953,1.69565,1.6948,1.695,222400000.0
2009-11-17 01:55:00,1.695,1.69575,1.695,1.6955,197400000.0
2009-11-17 02:00:00,1.69555,1.69575,1.69445,1.69455,368500000.0
2009-11-17 02:05:00,1.69455,1.6947,1.69435,1.69435,496700000.0
2009-11-17 02:10:00,1.69445,1.69495,1.6944,1.69475,374100000.0
2009-11-17 02:15:00,1.6947,1.6952,1.69445,1.6952,425700000.0
2009-11-17 02:20:00,1.6952,1.69525,1.69465,1.69465,298600000.0
2009-11-17 02:25:00,1.69465,1.695,1.6943,1.6945,223900000.0
2009-11-17 02:30:00,1.6945,1.6949,1.694,1.69465,439400000.0
2009-11-17 02:35:00,1.69465,1.69515,1.69445,1.69475,496500000.0
2009-11-17 02:40:00,1.69475,1.695,1.69445,1.69495,311200000.0
2009-11-17 02:45:00,1.69495,1.69505,1.69495,1.69495,244600000.0
2009-11-17 02:50:00,1.69495,1.6953,1.6949,1.69495,228200000.0
2009-11-17 02:55:00,1.69495,1.69515,1.6949,1.695,253200000.0
2009-11-17 03:00:00,1.695,1.69515,1.6949,1.69495,306700000.0
2009-11-17 03:05:00,1.69495,1.69525,1.6949,1.69505,286800000.0
2009-11-17 03:10:00,1.69505,1.6951,1.69495,1.69495,151200000.0
2009-11-17 03:15:00,1.69495,1.69525,1.69475,1.69495,351600000.0
2009-11-17 03:20:00,1.69495,1.6952,1.6948,1.695,252800000.0
2009-11-17 03:25:00,1.695,1.6952,1.69495,1.69505,189600000.0
2009-11-17 03:30:00,1.695,1.6955,1.695,1.69525,233300000.0
2009-11-17 03:35:00,1.6952,1.69535,1.6947,1.69495,304100000.0
2009-11-17 03:40:00,1.69495,1.695,1.69455,1.69475,267100000.0
2009-11-17 03:45:00,1.69475,1.69515,1.69445,1.6951,318100000.0
2009-11-17 03:50:00,1.69505,1.6955,1.69485,1.69525,276400000.0
2009-11-17 03:55:00,1.69535,1.69565,1.69485,1.6953,428100000.0
2009-11-17 04:00:00,1.69525,1.69545,1.6947,1.6948,361800000.0
2009-11-17 04:05:00,1.6947,1.6952,1.6947,1.69505,331800000.0
2009-11-17 04:10:00,1.69505,1.6957,1.695,1.6957,405400000.0
2009-11-17 04:15:00,1.6957,1.6957,1.69475,1.69495,391400000.0
2009-11-17 04:20:00,1.69495,1.69585,1.69495,1.69575,429400000.0
2009-11-17 04:25:00,1.69575,1.69595,1.69545,1.69565,442200000.0
2009-11-17 04:30:00,1.6957,1.69615,1.6956,1.69585,309800000.0
2009-11-17 04:35:00,1.69585,1.69585,1.6951,1.6956,335300000.0
2009-11-17 04:40:00,1.6956,1.69565,1.69525,1.69535,293700000.0
2009-11-17 04:45:00,1.69535,1.6956,1.69515,1.6952,205200000.0
2009-11-17 04:50:00,1.69515,1.69565,1.69515,1.6955,231700000.0
2009-11-17 04:55:00,1.6955,1.6956,1.6952,1.69555,246400000.0
2009-11-17 05:00:00,1.69555,1.69595,1.69555,1.6958,234900000.0
2009-11-17 05:05:00,1.6958,1.69585,1.69555,1.69575,248900000.0
2009-11-17 05:10:00,1.6957,1.69635,1.69565,1.69615,337200000.0
2009-11-17 05:15:00,1.6962,1.69655,1.69595,1.6961,341600000.0
2009-11-17 05:20:00,1.6961,1.6961,1.6958,1.69595,224200000.0
2009-11-17 05:25:00,1.696,1.6962,1.69585,1.69605,226200000.0
2009-11-17 05:30:00,1.69605,1.6965,1.6958,1.69635,265300000.0
2009-11-17 05:35:00,1.69635,1.69645,1.6958,1.69605,159000000.0
2009-11-17 05:40:00,1.69605,1.6966,1.696,1.69655,223900000.0
2009-11-17 05:45:00,1.69645,1.69705,1.6964,1.6964,216000000.0
2009-11-17 05:50:00,1.6963,1.69645,1.69615,1.6962,196400000.0
2009-11-17 05:55:00,1.6962,1.69625,1.6957,1.69625,233100000.0
2009-11-17 06:00:00,1.69625,1.69645,1.69625,1.69645,202300000.0
2009-11-17 06:05:00,1.69645,1.69645,1.696,1.69645,163400000.0
2009-11-17 06:10:00,1.69645,1.6965,1.69625,1.69645,196700000.0
2009-11-17 06:15:00,1.69645,1.69645,1.69635,1.69645,154900000.0
2009-11-17 06:20:00,1.69615,1.6966,1.69615,1.69645,258300000.0
2009-11-17 06:25:00,1.69645,1.69645,1.69605,1.69645,273800000.0
2009-11-17 06:30:00,1.69645,1.69645,1.6957,1.6959,247400000.0
2009-11-17 06:35:00,1.6959,1.6961,1.69565,1.69605,174000000.0
2009-11-17 06:40:00,1.6961,1.6966,1.69605,1.69635,289800000.0
2009-11-17 06:45:00,1.69635,1.69705,1.69625,1.69675,307000000.0
2009-11-17 06:50:00,1.6967,1.69685,1.6964,1.69645,297100000.0
2009-11-17 06:55:00,1.69645,1.6968,1.69625,1.69625,327100000.0
2009-11-17 07:00:00,1.69625,1.6971,1.69625,1.69705,322800000.0
2009-11-17 07:05:00,1.69705,1.6971,1.69655,1.6966,197800000.0
2009-11-17 07:10:00,1.6966,1.6968,1.6963,1.69655,243900000.0
2009-11-17 07:15:00,1.69655,1.69735,1.69655,1.69725,295300000.0
2009-11-17 07:20:00,1.69725,1.69775,1.6972,1.69745,343900000.0
2009-11-17 07:25:00,1.6974,1.69795,1.69735,1.69795,389100000.0
2009-11-17 07:30:00,1.69795,1.69795,1.69765,1.69795,186400000.0
2009-11-17 07:35:00,1.69795,1.69795,1.6976,1.69795,107800000.0
2009-11-17 07:40:00,1.69795,1.69795,1.69735,1.6975,201300000.0
2009-11-17 07:45:00,1.6975,1.69785,1.69735,1.6975,231500000.0
2009-11-17 07:50:00,1.69745,1.6976,1.69745,1.69745,87500000.0
2009-11-17 07:55:00,1.69745,1.69875,1.6974,1.6987,369200000.0
2009-11-17 08:00:00,1.6988,1.699,1.69845,1.6988,321800000.0
2009-11-17 08:05:00,1.69845,1.69845,1.69785,1.69805,405500000.0
2009-11-17 08:10:00,1.69805,1.69895,1.6978,1.6982,506000000.0
2009-11-17 08:15:00,1.6982,1.6988,1.69775,1.69805,461700000.0
2009-11-17 08:20:00,1.69805,1.6985,1.69755,1.69785,396000000.0
2009-11-17 08:25:00,1.69785,1.698,1.69725,1.6977,352200000.0
2009-11-17 08:30:00,1.6976,1.6978,1.69735,1.6976,460900000.0
2009-11-17 08:35:00,1.6976,1.6976,1.697,1.6971,244100000.0
2009-11-17 08:40:00,1.69705,1.6979,1.697,1.6974,344100000.0
2009-11-17 08:45:00,1.69735,1.6976,1.697,1.6972,408300000.0
2009-11-17 08:50:00,1.6973,1.69795,1.6972,1.69755,396300000.0
2009-11-17 08:55:00,1.69755,1.69825,1.69695,1.69755,562800000.0
2009-11-17 09:00:00,1.6975,1.69865,1.6972,1.69845,565600000.0
2009-11-17 09:05:00,1.69835,1.6986,1.6979,1.69855,447700000.0
2009-11-17 09:10:00,1.6986,1.6986,1.6978,1.69805,456500000.0
2009-11-17 09:15:00,1.69805,1.6992,1.6978,1.6987,687000000.0
2009-11-17 09:20:00,1.6987,1.69955,1.69845,1.69865,774600000.0
2009-11-17 09:25:00,1.69875,1.6994,1.69865,1.6993,718400000.0
2009-11-17 09:30:00,1.69935,1.6996,1.6989,1.6993,598500000.0
2009-11-17 09:35:00,1.69935,1.70015,1.69905,1.6999,748100000.0
2009-11-17 09:40:00,1.6999,1.70105,1.69935,1.70025,778900000.0
2009-11-17 09:45:00,1.70025,1.7006,1.6995,1.6999,821800000.0
2009-11-17 09:50:00,1.69995,1.70055,1.69965,1.7002,909200000.0
2009-11-17 09:55:00,1.70015,1.70065,1.6989,1.6992,991500000.0
2009-11-17 10:00:00,1.6992,1.7007,1.6987,1.70025,711500000.0
2009-11-17 10:05:00,1.70025,1.7007,1.69985,1.70035,678200000.0
2009-11-17 10:10:00,1.7003,1.7004,1.69955,1.70025,581800000.0
2009-11-17 10:15:00,1.70025,1.70065,1.6994,1.70035,963600000.0
2009-11-17 10:20:00,1.70035,1.7007,1.69985,1.70045,1053400000.0
2009-11-17 10:25:00,1.7005,1.70165,1.70035,1.7014,782400000.0
2009-11-17 10:30:00,1.70135,1.7014,1.7001,1.7002,1280700000.0
2009-11-17 10:35:00,1.7002,1.70095,1.70005,1.7005,1191700000.0
2009-11-17 10:40:00,1.7006,1.7019,1.70045,1.70185,1010300000.0
2009-11-17 10:45:00,1.70185,1.7029,1.7015,1.70175,1262700000.0
2009-11-17 10:50:00,1.70175,1.7022,1.70145,1.7018,948100000.0
2009-11-17 10:55:00,1.70185,1.7027,1.7018,1.70265,686200000.0
2009-11-17 11:00:00,1.7025,1.7042,1.7021,1.70355,914500000.0
2009-11-17 11:05:00,1.7035,1.70395,1.7029,1.7034,951700000.0
2009-11-17 11:10:00,1.70335,1.704,1.70285,1.70395,1047800000.0
2009-11-17 11:15:00,1.704,1.7041,1.7026,1.703,972700000.0
2009-11-17 11:20:00,1.70295,1.7034,1.7025,1.7025,938100000.0
2009-11-17 11:25:00,1.70245,1.7034,1.7023,1.7029,1293800000.0
2009-11-17 11:30:00,1.70295,1.70675,1.70285,1.70595,1412700000.0
2009-11-17 11:35:00,1.70595,1.7065,1.705,1.70545,1454000000.0
2009-11-17 11:40:00,1.70545,1.7057,1.7045,1.70485,990400000.0
2009-11-17 11:45:00,1.70485,1.70535,1.7042,1.7044,809200000.0
2009-11-17 11:50:00,1.7044,1.70455,1.7032,1.70365,680700000.0
2009-11-17 11:55:00,1.7037,1.704,1.7034,1.7034,873100000.0
2009-11-17 12:00:00,1.70335,1.704,1.70335,1.70385,995000000.0
2009-11-17 12:05:00,1.70385,1.7048,1.70365,1.70445,711200000.0
2009-11-17 12:10:00,1.7045,1.7059,1.70395,1.70585,1021700000.0
2009-11-17 12:15:00,1.7057,1.70605,1.70425,1.70445,1344800000.0
2009-11-17 12:20:00,1.7045,1.706,1.70445,1.70535,1159600000.0
2009-11-17 12:25:00,1.70535,1.70555,1.7042,1.70435,973300000.0
2009-11-17 12:30:00,1.7044,1.70515,1.7036,1.70395,1261100000.0
2009-11-17 12:35:00,1.70395,1.7043,1.70315,1.7036,1109500000.0
2009-11-17 12:40:00,1.70365,1.704,1.70235,1.70255,1063900000.0
2009-11-17 12:45:00,1.7025,1.7033,1.701,1.70255,1429800000.0
2009-11-17 12:50:00,1.70255,1.70355,1.70245,1.7033,1426500000.0
2009-11-17 12:55:00,1.7033,1.70355,1.7029,1.7031,1015900000.0
2009-11-17 13:00:00,1.7031,1.70355,1.7029,1.7031,737600000.0
2009-11-17 13:05:00,1.7031,1.70315,1.70095,1.7017,933800000.0
2009-11-17 13:10:00,1.7016,1.7026,1.70125,1.70195,898700000.0
2009-11-17 13:15:00,1.70195,1.70205,1.70125,1.70175,938200000.0
2009-11-17 13:20:00,1.70175,1.7028,1.70155,1.70245,1126900000.0
2009-11-17 13:25:00,1.70245,1.70255,1.7017,1.70225,1014900000.0
2009-11-17 13:30:00,1.70225,1.70305,1.7022,1.70255,777400000.0
2009-11-17 13:35:00,1.70255,1.70265,1.7015,1.7017,748800000.0
2009-11-17 13:40:00,1.7017,1.7019,1.7014,1.7018,695400000.0
2009-11-17 13:45:00,1.7018,1.70185,1.7015,1.7016,598400000.0
2009-11-17 13:50:00,1.70165,1.70195,1.7013,1.7017,679800000.0
2009-11-17 13:55:00,1.7015,1.70195,1.70115,1.70125,908700000.0
2009-11-17 14:00:00,1.70125,1.7018,1.7005,1.7018,1274500000.0
2009-11-17 14:05:00,1.7017,1.7036,1.7017,1.70345,1345500000.0
2009-11-17 14:10:00,1.70345,1.70415,1.70325,1.70385,1206600000.0
2009-11-17 14:15:00,1.70375,1.7051,1.70335,1.7048,1370500000.0
2009-11-17 14:20:00,1.7048,1.7057,1.7047,1.705,1380200000.0
2009-11-17 14:25:00,1.7049,1.7052,1.7042,1.70505,1200600000.0
2009-11-17 14:30:00,1.70505,1.70535,1.70475,1.70495,785700000.0
2009-11-17 14:35:00,1.70495,1.70545,1.7043,1.70535,790700000.0
2009-11-17 14:40:00,1.70535,1.70545,1.7045,1.7045,1025300000.0
2009-11-17 14:45:00,1.7045,1.70495,1.704,1.7045,1030700000.0
2009-11-17 14:50:00,1.7045,1.7057,1.70445,1.7049,876600000.0
2009-11-17 14:55:00,1.7049,1.70545,1.70435,1.70465,1264600000.0
2009-11-17 15:00:00,1.7047,1.70495,1.70455,1.70475,1027100000.0
2009-11-17 15:05:00,1.70475,1.705,1.70435,1.70475,578800000.0
2009-11-17 15:10:00,1.70475,1.7055,1.70465,1.70525,686400000.0
2009-11-17 15:15:00,1.70525,1.7054,1.7049,1.70505,840000000.0
2009-11-17 15:20:00,1.70505,1.70555,1.7049,1.7051,610000000.0
2009-11-17 15:25:00,1.7051,1.70525,1.7041,1.7042,921800000.0
2009-11-17 15:30:00,1.7044,1.7054,1.7036,1.70525,1136900000.0
2009-11-17 15:35:00,1.7052,1.7052,1.70355,1.70375,1069400000.0
2009-11-17 15:40:00,1.7038,1.70515,1.7037,1.70475,929800000.0
2009-11-17 15:45:00,1.70475,1.7051,1.7043,1.7048,755800000.0
2009-11-17 15:50:00,1.7048,1.70525,1.7041,1.705,940800000.0
2009-11-17 15:55:00,1.70495,1.7053,1.70435,1.70465,1006700000.0
2009-11-17 16:00:00,1.7047,1.70495,1.70435,1.7045,1142200000.0
2009-11-17 16:05:00,1.70455,1.70505,1.70425,1.70475,846700000.0
2009-11-17 16:10:00,1.70475,1.70515,1.70445,1.70495,818700000.0
2009-11-17 16:15:00,1.70495,1.7066,1.7047,1.706,939500000.0
2009-11-17 16:20:00,1.70605,1.70645,1.7055,1.706,678300000.0
2009-11-17 16:25:00,1.706,1.7068,1.70565,1.70635,894600000.0
2009-11-17 16:30:00,1.70635,1.7067,1.70565,1.7062,1109700000.0
2009-11-17 16:35:00,1.70615,1.70735,1.7061,1.70705,949500000.0
2009-11-17 16:40:00,1.70705,1.70745,1.7062,1.70625,1327800000.0
2009-11-17 16:45:00,1.70635,1.7066,1.70595,1.7062,1365000000.0
2009-11-17 16:50:00,1.70615,1.70745,1.70595,1.7072,1311300000.0
2009-11-17 16:55:00,1.70715,1.7089,1.7071,1.7085,982500000.0
2009-11-17 17:00:00,1.7086,1.70935,1.70835,1.7085,1168900000.0
2009-11-17 17:05:00,1.7085,1.7092,1.70845,1.7089,1307300000.0
2009-11-17 17:10:00,1.7089,1.70945,1.7085,1.70855,893200000.0
2009-11-17 17:15:00,1.70855,1.70855,1.70745,1.70755,781500000.0
2009-11-17 17:20:00,1.7076,1.709,1.70755,1.70895,988800000.0
2009-11-17 17:25:00,1.70895,1.709,1.70765,1.70845,1051800000.0
2009-11-17 17:30:00,1.70845,1.7105,1.7084,1.7093,1222900000.0
2009-11-17 17:35:00,1.7093,1.71035,1.7089,1.7095,1560800000.0
2009-11-17 17:40:00,1.7095,1.70975,1.7087,1.70905,1507900000.0
2009-11-17 17:45:00,1.70905,1.71005,1.7087,1.7094,1384400000.0
2009-11-17 17:50:00,1.7095,1.71075,1.70945,1.7097,1575300000.0
2009-11-17 17:55:00,1.7097,1.71075,1.70955,1.71025,1238500000.0
2009-11-17 18:00:00,1.7102,1.71075,1.7099,1.71,1141200000.0
2009-11-17 18:05:00,1.71005,1.71035,1.7083,1.7085,1222100000.0
2009-11-17 18:10:00,1.70845,1.7099,1.7084,1.70935,1043200000.0
2009-11-17 18:15:00,1.70935,1.7101,1.70935,1.7097,1211600000.0
2009-11-17 18:20:00,1.7097,1.7099,1.7091,1.7093,1342700000.0
2009-11-17 18:25:00,1.7093,1.70985,1.70895,1.70945,1029300000.0
2009-11-17 18:30:00,1.70945,1.70955,1.70805,1.7086,1047800000.0
2009-11-17 18:35:00,1.70855,1.709,1.70755,1.70775,1068400000.0
2009-11-17 18:40:00,1.70775,1.70915,1.70775,1.7091,1137499999.0
2009-11-17 18:45:00,1.7091,1.7103,1.7083,1.7103,1226300000.0
2009-11-17 18:50:00,1.7104,1.7112,1.7102,1.7102,1592100000.0
2009-11-17 18:55:00,1.7102,1.71035,1.70845,1.70885,1434100000.0
2009-11-17 19:00:00,1.7089,1.7094,1.7082,1.7088,763500000.0
2009-11-17 19:05:00,1.7088,1.7091,1.7082,1.7085,892900000.0
2009-11-17 19:10:00,1.70845,1.70855,1.70775,1.7081,976700000.0
2009-11-17 19:15:00,1.70805,1.70855,1.7078,1.7082,607000000.0
2009-11-17 19:20:00,1.7082,1.70895,1.70815,1.70875,741400000.0
2009-11-17 19:25:00,1.70875,1.70905,1.70805,1.7085,987800000.0
2009-11-17 19:30:00,1.70845,1.7092,1.70835,1.709,834200000.0
2009-11-17 19:35:00,1.709,1.7094,1.70895,1.70905,654800000.0
2009-11-17 19:40:00,1.7091,1.7097,1.709,1.70935,1044400000.0
2009-11-17 19:45:00,1.7094,1.71015,1.70915,1.70985,827100000.0
2009-11-17 19:50:00,1.70985,1.7101,1.7096,1.70995,1083500000.0
2009-11-17 19:55:00,1.71,1.71005,1.7096,1.7096,1050800000.0
2009-11-17 20:00:00,1.7096,1.7098,1.7094,1.7097,845600000.0
2009-11-17 20:05:00,1.7097,1.7105,1.70955,1.71,1142800000.0
2009-11-17 20:10:00,1.71,1.71065,1.71,1.71065,894400000.0
2009-11-17 20:15:00,1.71065,1.71085,1.71005,1.7101,803400000.0
2009-11-17 20:20:00,1.7101,1.7102,1.70845,1.7096,1351200000.0
2009-11-17 20:25:00,1.70965,1.7101,1.7094,1.70965,558500000.0
2009-11-17 20:30:00,1.70965,1.70965,1.70895,1.709,512000000.0
2009-11-17 20:35:00,1.70905,1.70915,1.70865,1.7087,595400000.0
2009-11-17 20:40:00,1.70865,1.70875,1.70765,1.708,515400000.0
2009-11-17 20:45:00,1.708,1.70865,1.7078,1.7081,741300000.0
2009-11-17 20:50:00,1.7081,1.70835,1.7077,1.70825,865800000.0
2009-11-17 20:55:00,1.7082,1.70855,1.7078,1.7084,655200000.0
2009-11-17 21:00:00,1.7084,1.70875,1.7082,1.70875,576400000.0
2009-11-17 21:05:00,1.70875,1.7092,1.7086,1.70915,748300000.0
2009-11-17 21:10:00,1.7091,1.7096,1.70905,1.7095,713300000.0
2009-11-17 21:15:00,1.70945,1.7095,1.7083,1.7083,785100000.0
2009-11-17 21:20:00,1.70835,1.70905,1.70835,1.70905,594000000.0
2009-11-17 21:25:00,1.70885,1.70895,1.7083,1.70855,423100000.0
2009-11-17 21:30:00,1.7085,1.70915,1.70835,1.70915,526000000.0
2009-11-17 21:35:00,1.70915,1.70925,1.7089,1.709,397200000.0
2009-11-17 21:40:00,1.70905,1.7093,1.70865,1.7092,820100000.0
2009-11-17 21:45:00,1.7093,1.7093,1.7089,1.7091,1066600000.0
2009-11-17 21:50:00,1.7091,1.7096,1.70875,1.7092,977200000.0
2009-11-17 21:55:00,1.7092,1.7092,1.7085,1.70905,598200000.0
2009-11-17 22:00:00,1.70905,1.7091,1.7084,1.70855,903800000.0
2009-11-17 22:05:00,1.7085,1.709,1.7082,1.709,888100000.0
2009-11-17 22:10:00,1.709,1.7091,1.7085,1.7086,593800000.0
2009-11-17 22:15:00,1.70855,1.70875,1.70835,1.7086,612200000.0
2009-11-17 22:20:00,1.70855,1.7087,1.7084,1.70865,483400000.0
2009-11-17 22:25:00,1.70865,1.70865,1.70815,1.70835,796300000.0
2009-11-17 22:30:00,1.7083,1.70865,1.7079,1.70835,774600000.0
2009-11-17 22:35:00,1.70835,1.70885,1.70815,1.70875,565000000.0
2009-11-17 22:40:00,1.7088,1.7091,1.70855,1.7089,1114600000.0
2009-11-17 22:45:00,1.7088,1.70955,1.7087,1.70945,1455100000.0
2009-11-17 22:50:00,1.7094,1.7096,1.7087,1.7091,612400000.0
2009-11-17 22:55:00,1.7091,1.7092,1.70865,1.7087,544900000.0
2009-11-17 23:00:00,1.70885,1.7091,1.7086,1.7088,281000000.0
2009-11-17 23:05:00,1.7088,1.70895,1.7086,1.7087,160700000.0
2009-11-17 23:10:00,1.7087,1.70885,1.70855,1.70865,181800000.0
2009-11-17 23:15:00,1.7087,1.70905,1.7086,1.70905,320800000.0
2009-11-17 23:20:00,1.70905,1.7093,1.70865,1.70885,265900000.0
2009-11-17 23:25:00,1.70885,1.70905,1.70865,1.7087,153900000.0
2009-11-17 23:30:00,1.70865,1.70875,1.70865,1.70865,354300000.0
2009-11-17 23:35:00,1.70855,1.70885,1.70855,1.70875,134800000.0
2009-11-17 23:40:00,1.70875,1.7089,1.7082,1.7083,292300000.0
2009-11-17 23:45:00,1.70825,1.70855,1.7079,1.7085,262500000.0
2009-11-17 23:50:00,1.70825,1.70845,1.70785,1.7081,203500000.0
2009-11-17 23:55:00,1.7081,1.70825,1.70775,1.70785,389200000.0
2009-11-18 00:00:00,1.7079,1.70845,1.7079,1.708,128900000.0
2009-11-18 00:05:00,1.70795,1.7084,1.7077,1.70805,89500000.0
2009-11-18 00:10:00,1.708,1.70835,1.70765,1.70825,126900000.0
2009-11-18 00:15:00,1.7083,1.7086,1.7083,1.7083,78500000.0
2009-11-18 00:20:00,1.70806,1.70806,1.7071,1.70739,472000000.0
2009-11-18 00:25:00,1.7077,1.7079,1.70693,1.7075,248900000.0
2009-11-18 00:30:00,1.70796,1.708,1.70703,1.70742,150800000.0
2009-11-18 00:35:00,1.70715,1.70793,1.70665,1.70779,351500000.0
2009-11-18 00:40:00,1.70804,1.70809,1.70634,1.70726,328800000.0
2009-11-18 00:45:00,1.7072,1.70804,1.70698,1.70762,352800000.0
2009-11-18 00:50:00,1.70774,1.70808,1.70723,1.70772,75100000.0
2009-11-18 00:55:00,1.70799,1.70837,1.7072,1.70813,310600000.0
2009-11-18 01:00:00,1.7079,1.7089,1.70733,1.70843,403000000.0
2009-11-18 01:05:00,1.70894,1.70894,1.7076,1.70788,450900000.0
2009-11-18 01:10:00,1.70802,1.70865,1.70773,1.70846,175700000.0
2009-11-18 01:15:00,1.70852,1.70868,1.70759,1.7083,351500000.0
2009-11-18 01:20:00,1.7085,1.70857,1.70792,1.70826,314600000.0
2009-11-18 01:25:00,1.70816,1.70844,1.70762,1.70804,468000000.0
2009-11-18 01:30:00,1.70821,1.70825,1.70763,1.70808,325000000.0
2009-11-18 01:35:00,1.70785,1.70866,1.7076,1.70847,282000000.0
2009-11-18 01:40:00,1.70846,1.70966,1.70801,1.70888,268700000.0
2009-11-18 01:45:00,1.70867,1.70936,1.70858,1.70885,62000000.0
2009-11-18 01:50:00,1.70876,1.70888,1.70815,1.70862,80800000.0
2009-11-18 01:55:00,1.70854,1.70869,1.70823,1.70834,64000000.0
2009-11-18 02:00:00,1.70836,1.70846,1.70769,1.70795,134700000.0
2009-11-18 02:05:00,1.7079,1.70838,1.70745,1.70818,221900000.0
2009-11-18 02:10:00,1.70824,1.70857,1.70732,1.70792,155300000.0
2009-11-18 02:15:00,1.70792,1.7086,1.70778,1.7084,266900000.0
2009-11-18 02:20:00,1.7084,1.70855,1.70815,1.70825,287100000.0
2009-11-18 02:25:00,1.70825,1.70825,1.7079,1.708,294700000.0
2009-11-18 02:30:00,1.70805,1.7081,1.7074,1.70745,407000000.0
2009-11-18 02:35:00,1.70745,1.70755,1.70705,1.70735,278400000.0
2009-11-18 02:40:00,1.7074,1.70755,1.7068,1.70695,357200000.0
2009-11-18 02:45:00,1.707,1.70725,1.70695,1.7072,183600000.0
2009-11-18 02:50:00,1.70735,1.70735,1.70595,1.70605,415400000.0
2009-11-18 02:55:00,1.70605,1.70685,1.70605,1.70665,427000000.0
2009-11-18 03:00:00,1.7067,1.70695,1.7065,1.70675,313100000.0
2009-11-18 03:05:00,1.70675,1.70675,1.70655,1.70665,92100000.0
2009-11-18 03:10:00,1.70665,1.70685,1.70605,1.7061,426100000.0
2009-11-18 03:15:00,1.70615,1.70695,1.70605,1.70675,355200000.0
2009-11-18 03:20:00,1.70675,1.7072,1.70625,1.70635,407600000.0
2009-11-18 03:25:00,1.7064,1.70655,1.7061,1.70655,138600000.0
2009-11-18 03:30:00,1.70655,1.707,1.70655,1.70675,251100000.0
2009-11-18 03:35:00,1.70675,1.70685,1.70645,1.7068,457800000.0
2009-11-18 03:40:00,1.7068,1.7068,1.70625,1.7063,173900000.0
2009-11-18 03:45:00,1.70625,1.70695,1.70625,1.70655,286000000.0
2009-11-18 03:50:00,1.7066,1.70665,1.70605,1.70605,356300000.0
2009-11-18 03:55:00,1.70605,1.70635,1.70585,1.70615,396700000.0
2009-11-18 04:00:00,1.7062,1.7066,1.70605,1.7064,421600000.0
2009-11-18 04:05:00,1.70645,1.7066,1.70615,1.7062,218500000.0
2009-11-18 04:10:00,1.7062,1.7063,1.7058,1.70605,206100000.0
2009-11-18 04:15:00,1.70605,1.70615,1.7058,1.70585,297700000.0
2009-11-18 04:20:00,1.7058,1.706,1.7053,1.7054,326000000.0
2009-11-18 04:25:00,1.70545,1.70555,1.7052,1.70545,160900000.0
2009-11-18 04:30:00,1.7054,1.7057,1.7053,1.70565,145000000.0
2009-11-18 04:35:00,1.70565,1.70565,1.70535,1.70555,113200000.0
2009-11-18 04:40:00,1.70555,1.70565,1.70535,1.7054,115500000.0
2009-11-18 04:45:00,1.7054,1.70575,1.70504,1.70535,112700000.0
2009-11-18 04:50:00,1.7054,1.70625,1.70535,1.70615,203800000.0
2009-11-18 04:55:00,1.7062,1.7065,1.70585,1.7063,183700000.0
2009-11-18 05:00:00,1.70625,1.7068,1.7061,1.7068,224200000.0
2009-11-18 05:05:00,1.70675,1.70685,1.7066,1.70665,86100000.0
2009-11-18 05:10:00,1.7066,1.7067,1.7061,1.70635,255500000.0
2009-11-18 05:15:00,1.70635,1.7066,1.706,1.7066,186900000.0
2009-11-18 05:20:00,1.7066,1.7066,1.70625,1.7064,64300000.0
2009-11-18 05:25:00,1.7064,1.7066,1.7059,1.7059,256200000.0
2009-11-18 05:30:00,1.7059,1.70635,1.7058,1.7062,317400000.0
2009-11-18 05:35:00,1.7062,1.7067,1.7062,1.7064,365600000.0
2009-11-18 05:40:00,1.70645,1.7067,1.7064,1.7066,173000000.0
2009-11-18 05:45:00,1.7065,1.7067,1.7061,1.7062,111600000.0
2009-11-18 05:50:00,1.7062,1.7062,1.7058,1.70595,209300000.0
2009-11-18 05:55:00,1.7059,1.70635,1.70585,1.7061,97700000.0
2009-11-18 06:00:00,1.70605,1.70675,1.70605,1.70665,155600000.0
2009-11-18 06:05:00,1.70665,1.70665,1.70645,1.7066,104000000.0
2009-11-18 06:10:00,1.70655,1.7072,1.70655,1.707,173800000.0
2009-11-18 06:15:00,1.707,1.7071,1.70685,1.707,101600000.0
2009-11-18 06:20:00,1.707,1.7072,1.70685,1.70695,130400000.0
2009-11-18 06:25:00,1.70695,1.70725,1.70695,1.70705,121200000.0
2009-11-18 06:30:00,1.70705,1.7075,1.70695,1.70735,103400000.0
2009-11-18 06:35:00,1.7074,1.70755,1.7071,1.7072,113600000.0
2009-11-18 06:40:00,1.70715,1.7072,1.707,1.70705,98400000.0
2009-11-18 06:45:00,1.70695,1.707,1.70695,1.70695,99600000.0
2009-11-18 06:50:00,1.70695,1.70715,1.7067,1.707,76200000.0
2009-11-18 06:55:00,1.70667,1.707,1.7065,1.70695,249200000.0
2009-11-18 07:00:00,1.70695,1.70695,1.70655,1.7067,108000000.0
2009-11-18 07:05:00,1.7067,1.7067,1.70615,1.70615,156800000.0
2009-11-18 07:10:00,1.7062,1.70645,1.7061,1.7063,206800000.0
2009-11-18 07:15:00,1.7063,1.70645,1.70605,1.70635,243900000.0
2009-11-18 07:20:00,1.70635,1.7065,1.70615,1.70615,236200000.0
2009-11-18 07:25:00,1.70615,1.70625,1.7059,1.7061,152600000.0
2009-11-18 07:30:00,1.7062,1.70625,1.706,1.7061,186000000.0
2009-11-18 07:35:00,1.7061,1.7063,1.7061,1.7063,224400000.0
2009-11-18 07:40:00,1.7063,1.7069,1.7063,1.70675,229800000.0
2009-11-18 07:45:00,1.70675,1.7072,1.70665,1.70715,208400000.0
2009-11-18 07:50:00,1.70715,1.70715,1.70655,1.70705,318200000.0
2009-11-18 07:55:00,1.70705,1.7071,1.7068,1.70685,175000000.0
2009-11-18 08:00:00,1.7069,1.707,1.70605,1.70625,430800000.0
2009-11-18 08:05:00,1.70635,1.70645,1.70605,1.70635,178700000.0
2009-11-18 08:10:00,1.70645,1.70685,1.7063,1.70645,346500000.0
2009-11-18 08:15:00,1.7065,1.7065,1.70515,1.7064,489100000.0
2009-11-18 08:20:00,1.70655,1.7067,1.70655,1.70655,131400000.0
2009-11-18 08:25:00,1.7066,1.70675,1.70655,1.70655,197800000.0
2009-11-18 08:30:00,1.70655,1.7066,1.70625,1.70655,222300000.0
2009-11-18 08:35:00,1.70655,1.70675,1.7065,1.70655,265700000.0
2009-11-18 08:40:00,1.70655,1.7067,1.7065,1.70655,185900000.0
2009-11-18 08:45:00,1.7066,1.7075,1.7064,1.7073,355200000.0
2009-11-18 08:50:00,1.70745,1.70775,1.70725,1.7074,498500000.0
2009-11-18 08:55:00,1.7074,1.708,1.70665,1.707,560600000.0
2009-11-18 09:00:00,1.70695,1.70765,1.7068,1.70725,534000000.0
2009-11-18 09:05:00,1.70725,1.70755,1.7058,1.70605,681800000.0
2009-11-18 09:10:00,1.70595,1.70655,1.70575,1.70585,587900000.0
2009-11-18 09:15:00,1.70585,1.70695,1.70585,1.70615,602500000.0
2009-11-18 09:20:00,1.70615,1.70665,1.7056,1.70605,517800000.0
2009-11-18 09:25:00,1.7061,1.70625,1.7054,1.7056,670000000.0
2009-11-18 09:30:00,1.70545,1.70635,1.70545,1.7063,449800000.0
2009-11-18 09:35:00,1.70635,1.7065,1.7052,1.70555,883300000.0
2009-11-18 09:40:00,1.7055,1.70575,1.7051,1.70515,557200000.0
2009-11-18 09:45:00,1.7052,1.7057,1.7049,1.705,670600000.0
2009-11-18 09:50:00,1.705,1.7055,1.70465,1.705,812800000.0
2009-11-18 09:55:00,1.705,1.70575,1.70485,1.7051,651900000.0
2009-11-18 10:00:00,1.7051,1.70555,1.70455,1.7049,833900000.0
2009-11-18 10:05:00,1.7049,1.7053,1.7043,1.7045,694000000.0
2009-11-18 10:10:00,1.7045,1.7045,1.7038,1.7041,596500000.0
2009-11-18 10:15:00,1.7042,1.70455,1.7036,1.7038,955200000.0
2009-11-18 10:20:00,1.70385,1.7046,1.7036,1.70455,1023200000.0
2009-11-18 10:25:00,1.7046,1.7048,1.7035,1.70385,646600000.0
2009-11-18 10:30:00,1.70385,1.70445,1.70335,1.70355,1025200000.0
2009-11-18 10:35:00,1.7036,1.70385,1.7021,1.7025,1225500000.0
2009-11-18 10:40:00,1.70255,1.7029,1.7022,1.7024,784300000.0
2009-11-18 10:45:00,1.70235,1.70275,1.7021,1.7027,851300000.0
2009-11-18 10:50:00,1.7027,1.7032,1.70255,1.7031,832100000.0
2009-11-18 10:55:00,1.70305,1.7041,1.70275,1.70365,605800000.0
2009-11-18 11:00:00,1.7037,1.70405,1.70355,1.70375,675700000.0
2009-11-18 11:05:00,1.70375,1.70415,1.70355,1.7039,720200000.0
2009-11-18 11:10:00,1.7038,1.704,1.70355,1.7039,498000000.0
2009-11-18 11:15:00,1.7039,1.70405,1.70325,1.70325,622000000.0
2009-11-18 11:20:00,1.70325,1.70335,1.70285,1.7032,468000000.0
2009-11-18 11:25:00,1.70315,1.7038,1.70255,1.70305,584100000.0
2009-11-18 11:30:00,1.70305,1.7034,1.69625,1.6964,1030500000.0
2009-11-18 11:35:00,1.6964,1.7,1.69635,1.69915,882600000.0
2009-11-18 11:40:00,1.69915,1.70005,1.69785,1.6988,690500000.0
2009-11-18 11:45:00,1.6988,1.69965,1.6983,1.69955,819000000.0
2009-11-18 11:50:00,1.69965,1.7026,1.6995,1.70155,958100000.0
2009-11-18 11:55:00,1.70145,1.70225,1.701,1.7013,1027100000.0
2009-11-18 12:00:00,1.70135,1.7017,1.70025,1.70035,1055400000.0
2009-11-18 12:05:00,1.70035,1.70085,1.6992,1.7002,776700000.0
2009-11-18 12:10:00,1.7002,1.7016,1.70005,1.70145,900500000.0
2009-11-18 12:15:00,1.7013,1.7015,1.7,1.70005,656800000.0
2009-11-18 12:20:00,1.69995,1.70075,1.6995,1.7002,518400000.0
2009-11-18 12:25:00,1.7002,1.70035,1.69845,1.70005,1043400000.0
2009-11-18 12:30:00,1.70005,1.7004,1.69955,1.6997,629000000.0
2009-11-18 12:35:00,1.69975,1.69995,1.6982,1.6987,499000000.0
2009-11-18 12:40:00,1.6987,1.69975,1.6986,1.6997,505500000.0
2009-11-18 12:45:00,1.69955,1.6999,1.699,1.69925,429400000.0
2009-11-18 12:50:00,1.69925,1.69925,1.6986,1.6988,312600000.0
2009-11-18 12:55:00,1.6987,1.6989,1.69825,1.6985,506100000.0
2009-11-18 13:00:00,1.6985,1.69905,1.69765,1.6983,680400000.0
2009-11-18 13:05:00,1.69835,1.69875,1.69805,1.6986,519900000.0
2009-11-18 13:10:00,1.69865,1.69915,1.69845,1.69905,593500000.0
2009-11-18 13:15:00,1.69905,1.69975,1.69905,1.6995,349500000.0
2009-11-18 13:20:00,1.6995,1.6997,1.69935,1.69935,365900000.0
2009-11-18 13:25:00,1.69935,1.69935,1.6975,1.69795,848500000.0
2009-11-18 13:30:00,1.69795,1.69855,1.69655,1.69655,566300000.0
2009-11-18 13:35:00,1.6965,1.69755,1.69625,1.69745,468500000.0
2009-11-18 13:40:00,1.6975,1.69775,1.69685,1.6971,641500000.0
2009-11-18 13:45:00,1.6972,1.69815,1.69695,1.6977,642900000.0
2009-11-18 13:50:00,1.69775,1.6982,1.6973,1.6976,473500000.0
2009-11-18 13:55:00,1.6976,1.69815,1.69705,1.6972,360000000.0
2009-11-18 14:00:00,1.69725,1.6982,1.69705,1.69805,444900000.0
2009-11-18 14:05:00,1.698,1.69815,1.69735,1.69755,672300000.0
2009-11-18 14:10:00,1.69755,1.6984,1.69735,1.6981,598100000.0
2009-11-18 14:15:00,1.6981,1.6983,1.6973,1.6976,444900000.0
2009-11-18 14:20:00,1.6976,1.6984,1.69725,1.69815,473700000.0
2009-11-18 14:25:00,1.69815,1.69815,1.69755,1.69785,639200000.0
2009-11-18 14:30:00,1.69795,1.6982,1.6976,1.698,489400000.0
2009-11-18 14:35:00,1.69795,1.69815,1.6978,1.698,391800000.0
2009-11-18 14:40:00,1.698,1.69825,1.6978,1.698,637100000.0
2009-11-18 14:45:00,1.69805,1.6981,1.6977,1.69805,486000000.0
2009-11-18 14:50:00,1.69805,1.6982,1.6978,1.698,661500000.0
2009-11-18 14:55:00,1.698,1.6987,1.69795,1.69825,860200000.0
2009-11-18 15:00:00,1.6982,1.6987,1.69805,1.69855,958900000.0
2009-11-18 15:05:00,1.69855,1.69925,1.69845,1.6991,568000000.0
2009-11-18 15:10:00,1.6992,1.69925,1.69835,1.6988,755100000.0
2009-11-18 15:15:00,1.6988,1.6989,1.6983,1.6986,714800000.0
2009-11-18 15:20:00,1.6986,1.6988,1.6983,1.6987,502200000.0
2009-11-18 15:25:00,1.6987,1.6992,1.69835,1.69835,938699999.0
2009-11-18 15:30:00,1.69825,1.69985,1.6981,1.6995,1481000000.0
2009-11-18 15:35:00,1.69945,1.69985,1.699,1.69915,1075900000.0
2009-11-18 15:40:00,1.69915,1.69985,1.69895,1.69985,998700000.0
2009-11-18 15:45:00,1.69985,1.7002,1.69945,1.69975,950600000.0
2009-11-18 15:50:00,1.69975,1.7,1.69955,1.69985,737900000.0
2009-11-18 15:55:00,1.69985,1.7,1.69915,1.6997,582500000.0
2009-11-18 16:00:00,1.6996,1.7,1.69845,1.6988,795800000.0
2009-11-18 16:05:00,1.69875,1.69955,1.6986,1.6986,1166700000.0
2009-11-18 16:10:00,1.6986,1.69905,1.6982,1.6982,1222300000.0
2009-11-18 16:15:00,1.6982,1.69845,1.6967,1.6972,1166700000.0
2009-11-18 16:20:00,1.6972,1.6973,1.69615,1.69625,822700000.0
2009-11-18 16:25:00,1.6963,1.6969,1.6961,1.6964,732700000.0
2009-11-18 16:30:00,1.69635,1.6969,1.696,1.6962,1068900000.0
2009-11-18 16:35:00,1.69615,1.6966,1.69545,1.6961,1163300000.0
2009-11-18 16:40:00,1.69595,1.6963,1.6944,1.6947,1546500000.0
2009-11-18 16:45:00,1.6947,1.69475,1.6928,1.6938,1253000000.0
2009-11-18 16:50:00,1.69375,1.69545,1.6936,1.6944,1421800000.0
2009-11-18 16:55:00,1.69455,1.6953,1.69435,1.6951,1221600000.0
2009-11-18 17:00:00,1.6951,1.6965,1.69455,1.69615,1079000000.0
2009-11-18 17:05:00,1.6962,1.69635,1.695,1.69505,1122400000.0
2009-11-18 17:10:00,1.69505,1.69575,1.6943,1.6944,1086900000.0
2009-11-18 17:15:00,1.69445,1.69465,1.6939,1.6943,1031900000.0
2009-11-18 17:20:00,1.6943,1.69455,1.69375,1.6939,819700000.0
2009-11-18 17:25:00,1.69395,1.694,1.6918,1.69195,1178300000.0
2009-11-18 17:30:00,1.69195,1.69275,1.6916,1.6919,1000400000.0
2009-11-18 17:35:00,1.6919,1.69235,1.6911,1.6923,791300000.0
2009-11-18 17:40:00,1.6923,1.6926,1.692,1.69215,770000000.0
2009-11-18 17:45:00,1.69205,1.6933,1.69205,1.69305,997700000.0
2009-11-18 17:50:00,1.69305,1.69325,1.6924,1.6925,906600000.0
2009-11-18 17:55:00,1.6925,1.69315,1.69145,1.69155,770800000.0
2009-11-18 18:00:00,1.6915,1.692,1.69065,1.6907,951000000.0
2009-11-18 18:05:00,1.69065,1.69095,1.69035,1.69055,770300000.0
2009-11-18 18:10:00,1.69055,1.69065,1.68905,1.68965,762600000.0
2009-11-18 18:15:00,1.68965,1.68975,1.68885,1.6893,884900000.0
2009-11-18 18:20:00,1.6892,1.69045,1.6891,1.6901,826100000.0
2009-11-18 18:25:00,1.69005,1.6906,1.68985,1.6905,702600000.0
2009-11-18 18:30:00,1.6905,1.6908,1.6902,1.69065,906500000.0
2009-11-18 18:35:00,1.69065,1.6909,1.6901,1.6905,1005600000.0
2009-11-18 18:40:00,1.69045,1.6908,1.69,1.69005,647100000.0
2009-11-18 18:45:00,1.69015,1.6908,1.6898,1.69045,670800000.0
2009-11-18 18:50:00,1.69045,1.69065,1.68945,1.68965,944800000.0
2009-11-18 18:55:00,1.68965,1.6897,1.6884,1.68875,1151700000.0
2009-11-18 19:00:00,1.68875,1.6895,1.68875,1.68925,1007700000.0
2009-11-18 19:05:00,1.6893,1.68945,1.68875,1.68885,887000000.0
2009-11-18 19:10:00,1.6889,1.6898,1.68885,1.6896,607400000.0
2009-11-18 19:15:00,1.6896,1.69005,1.68865,1.68925,752900000.0
2009-11-18 19:20:00,1.6892,1.68925,1.68835,1.68895,921400000.0
2009-11-18 19:25:00,1.68895,1.68995,1.6888,1.68955,692500000.0
2009-11-18 19:30:00,1.68945,1.6897,1.689,1.6891,580200000.0
2009-11-18 19:35:00,1.6891,1.6893,1.6887,1.6889,506700000.0
2009-11-18 19:40:00,1.6889,1.6892,1.68875,1.68905,365600000.0
2009-11-18 19:45:00,1.68905,1.68925,1.68875,1.6891,579000000.0
2009-11-18 19:50:00,1.6891,1.68935,1.68885,1.68885,684600000.0
2009-11-18 19:55:00,1.68885,1.6898,1.6887,1.68975,1062500000.0
2009-11-18 20:00:00,1.68975,1.69095,1.68975,1.69065,979200000.0
2009-11-18 20:05:00,1.6905,1.6912,1.69045,1.69085,1033500000.0
2009-11-18 20:10:00,1.6909,1.69105,1.69045,1.6907,651000000.0
2009-11-18 20:15:00,1.69075,1.69085,1.69005,1.6908,570700000.0
2009-11-18 20:20:00,1.69075,1.69105,1.69025,1.6905,777600000.0
2009-11-18 20:25:00,1.6905,1.69085,1.69025,1.69055,949400000.0
2009-11-18 20:30:00,1.69055,1.69065,1.69025,1.69055,685200000.0
2009-11-18 20:35:00,1.69055,1.69075,1.69025,1.69065,520200000.0
2009-11-18 20:40:00,1.6906,1.69075,1.6898,1.69015,833200000.0
2009-11-18 20:45:00,1.69015,1.69055,1.69015,1.69045,526500000.0
2009-11-18 20:50:00,1.6904,1.69105,1.6904,1.6909,414200000.0
2009-11-18 20:55:00,1.69085,1.69115,1.6904,1.69045,674800000.0
2009-11-18 21:00:00,1.69035,1.69065,1.69015,1.69045,716600000.0
2009-11-18 21:05:00,1.69045,1.69095,1.69035,1.6907,1115700000.0
2009-11-18 21:10:00,1.6907,1.69075,1.69035,1.6907,535800000.0
2009-11-18 21:15:00,1.6907,1.6911,1.6904,1.6909,593900000.0
2009-11-18 21:20:00,1.6909,1.69145,1.6909,1.6913,746800000.0
2009-11-18 21:25:00,1.69125,1.69145,1.691,1.69115,597000000.0
2009-11-18 21:30:00,1.69105,1.69125,1.6908,1.6909,708400000.0
2009-11-18 21:35:00,1.69095,1.69095,1.69055,1.69075,647900000.0
2009-11-18 21:40:00,1.6908,1.6908,1.69025,1.6903,531800000.0
2009-11-18 21:45:00,1.69045,1.6906,1.69,1.69025,494700000.0
2009-11-18 21:50:00,1.6902,1.6912,1.6901,1.6911,444700000.0
2009-11-18 21:55:00,1.6911,1.69125,1.69055,1.69075,916500000.0
2009-11-18 22:00:00,1.6907,1.6912,1.6905,1.69105,675400000.0
2009-11-18 22:05:00,1.691,1.691,1.6906,1.6907,450700000.0
2009-11-18 22:10:00,1.6907,1.691,1.6906,1.6907,301100000.0
2009-11-18 22:15:00,1.69065,1.6913,1.69045,1.6911,603200000.0
2009-11-18 22:20:00,1.691,1.69115,1.69085,1.69095,508000000.0
2009-11-18 22:25:00,1.69095,1.6911,1.6908,1.691,410300000.0
2009-11-18 22:30:00,1.691,1.69185,1.691,1.69135,798200000.0
2009-11-18 22:35:00,1.6913,1.6915,1.69115,1.6913,524900000.0
2009-11-18 22:40:00,1.6913,1.69175,1.69115,1.69145,349200000.0
2009-11-18 22:45:00,1.69145,1.6917,1.69125,1.6914,473800000.0
2009-11-18 22:50:00,1.69145,1.69155,1.6909,1.691,377400000.0
2009-11-18 22:55:00,1.691,1.6913,1.69065,1.6908,552200000.0
2009-11-18 23:00:00,1.6908,1.69095,1.69045,1.6905,258600000.0
2009-11-18 23:05:00,1.6905,1.6905,1.6901,1.69035,427200000.0
2009-11-18 23:10:00,1.69035,1.69045,1.69015,1.69035,415100000.0
2009-11-18 23:15:00,1.69035,1.6908,1.6903,1.6906,445200000.0
2009-11-18 23:20:00,1.69055,1.69085,1.6904,1.69075,477600000.0
2009-11-18 23:25:00,1.69065,1.69075,1.69055,1.6906,187000000.0
2009-11-18 23:30:00,1.69055,1.69095,1.6904,1.69075,247700000.0
2009-11-18 23:35:00,1.6908,1.69095,1.69065,1.6907,123900000.0
2009-11-18 23:40:00,1.6906,1.691,1.69055,1.6909,337000000.0
2009-11-18 23:45:00,1.69085,1.69105,1.69065,1.69075,161500000.0
2009-11-18 23:50:00,1.69085,1.69085,1.69045,1.6906,190600000.0
2009-11-18 23:55:00,1.69065,1.69115,1.6905,1.6911,530900000.0
2009-11-19 00:00:00,1.69085,1.6915,1.68995,1.69075,150800000.0
2009-11-19 00:05:00,1.6908,1.6908,1.69025,1.6906,151600000.0
2009-11-19 00:10:00,1.69065,1.69115,1.69045,1.691,145800000.0
2009-11-19 00:15:00,1.69095,1.691,1.69055,1.6906,85000000.0
2009-11-19 00:20:00,1.69065,1.69095,1.69035,1.6909,105000000.0
2009-11-19 00:25:00,1.6907,1.69085,1.69055,1.6907,57200000.0
2009-11-19 00:30:00,1.69075,1.6909,1.69045,1.69045,128700000.0
2009-11-19 00:35:00,1.69055,1.69085,1.6905,1.69065,45800000.0
2009-11-19 00:40:00,1.69065,1.6911,1.6906,1.69105,50300000.0
2009-11-19 00:45:00,1.6911,1.69145,1.69085,1.69095,171900000.0
2009-11-19 00:50:00,1.69095,1.69125,1.6908,1.691,289400000.0
2009-11-19 00:55:00,1.69115,1.6912,1.69075,1.69085,193200000.0
2009-11-19 01:00:00,1.6909,1.6911,1.69075,1.6911,104500000.0
2009-11-19 01:05:00,1.69115,1.6913,1.6911,1.69115,77400000.0
2009-11-19 01:10:00,1.6911,1.69115,1.691,1.6911,108700000.0
2009-11-19 01:15:00,1.69105,1.6911,1.691,1.6911,85200000.0
2009-11-19 01:20:00,1.6911,1.6911,1.69075,1.69105,142300000.0
2009-11-19 01:25:00,1.69105,1.6912,1.6909,1.69095,227100000.0
2009-11-19 01:30:00,1.691,1.69105,1.69055,1.6908,226300000.0
2009-11-19 01:35:00,1.69085,1.6911,1.69075,1.69095,138400000.0
2009-11-19 01:40:00,1.69095,1.6915,1.69095,1.6913,220400000.0
2009-11-19 01:45:00,1.69135,1.69175,1.69135,1.6917,157500000.0
2009-11-19 01:50:00,1.6917,1.69195,1.69105,1.69105,231300000.0
2009-11-19 01:55:00,1.69105,1.6913,1.6909,1.6911,113700000.0
2009-11-19 02:00:00,1.69105,1.6916,1.691,1.6911,224900000.0
2009-11-19 02:05:00,1.6911,1.6911,1.69025,1.69045,341100000.0
2009-11-19 02:10:00,1.6905,1.6906,1.6904,1.6905,213300000.0
2009-11-19 02:15:00,1.69055,1.6907,1.69025,1.6905,259200000.0
2009-11-19 02:20:00,1.6905,1.6914,1.6905,1.6912,163400000.0
2009-11-19 02:25:00,1.6912,1.6915,1.69075,1.6908,321400000.0
2009-11-19 02:30:00,1.69085,1.6909,1.69055,1.6907,177900000.0
2009-11-19 02:35:00,1.6907,1.69075,1.69035,1.6905,225900000.0
2009-11-19 02:40:00,1.69045,1.69065,1.6904,1.69045,215000000.0
2009-11-19 02:45:00,1.69045,1.6908,1.69035,1.69055,222500000.0
2009-11-19 02:50:00,1.6906,1.6907,1.69,1.69015,432900000.0
2009-11-19 02:55:00,1.69025,1.6907,1.69005,1.69065,414100000.0
2009-11-19 03:00:00,1.6907,1.6908,1.6898,1.68995,159900000.0
2009-11-19 03:05:00,1.6899,1.69025,1.6899,1.6901,182100000.0
2009-11-19 03:10:00,1.6901,1.69045,1.69005,1.69045,305500000.0
2009-11-19 03:15:00,1.6905,1.6906,1.6899,1.69045,298300000.0
2009-11-19 03:20:00,1.69045,1.69045,1.6893,1.68935,248500000.0
2009-11-19 03:25:00,1.6894,1.6904,1.6894,1.69015,398900000.0
2009-11-19 03:30:00,1.69015,1.691,1.6901,1.69015,403800000.0
2009-11-19 03:35:00,1.6901,1.69035,1.6895,1.6901,527500000.0
2009-11-19 03:40:00,1.6901,1.69055,1.6898,1.6901,406500000.0
2009-11-19 03:45:00,1.6901,1.6902,1.6891,1.68925,223700000.0
2009-11-19 03:50:00,1.68925,1.68955,1.68895,1.68955,472800000.0
2009-11-19 03:55:00,1.6895,1.69005,1.68945,1.6897,260800000.0
2009-11-19 04:00:00,1.68975,1.6901,1.68945,1.68995,335900000.0
2009-11-19 04:05:00,1.68995,1.69035,1.6895,1.6899,518100000.0
2009-11-19 04:10:00,1.6898,1.69025,1.6897,1.6899,590500000.0
2009-11-19 04:15:00,1.69005,1.6906,1.68985,1.6899,521400000.0
2009-11-19 04:20:00,1.6899,1.6903,1.68985,1.69025,161600000.0
2009-11-19 04:25:00,1.69025,1.6906,1.69015,1.69015,269300000.0
2009-11-19 04:30:00,1.69015,1.69095,1.69015,1.69085,404800000.0
2009-11-19 04:35:00,1.69085,1.69085,1.69035,1.6907,322300000.0
2009-11-19 04:40:00,1.69065,1.69075,1.69015,1.69045,232900000.0
2009-11-19 04:45:00,1.69035,1.6906,1.6902,1.69025,160700000.0
2009-11-19 04:50:00,1.6902,1.69045,1.6901,1.6902,135600000.0
2009-11-19 04:55:00,1.69015,1.69045,1.69,1.69015,199500000.0
2009-11-19 05:00:00,1.69015,1.6909,1.69015,1.6908,143600000.0
2009-11-19 05:05:00,1.69085,1.69085,1.6895,1.68955,280500000.0
2009-11-19 05:10:00,1.68955,1.6905,1.68945,1.6901,398700000.0
2009-11-19 05:15:00,1.6901,1.6906,1.6901,1.6904,225300000.0
2009-11-19 05:20:00,1.69035,1.69055,1.69025,1.6903,191000000.0
2009-11-19 05:25:00,1.6903,1.6906,1.69015,1.69035,225800000.0
2009-11-19 05:30:00,1.6903,1.6908,1.68995,1.6906,381800000.0
2009-11-19 05:35:00,1.6906,1.6908,1.69035,1.69035,212800000.0
2009-11-19 05:40:00,1.69035,1.69065,1.69035,1.6905,214300000.0
2009-11-19 05:45:00,1.69055,1.69095,1.69035,1.69075,329700000.0
2009-11-19 05:50:00,1.69075,1.6912,1.6905,1.6908,351300000.0
2009-11-19 05:55:00,1.6908,1.69155,1.6907,1.6907,316100000.0
2009-11-19 06:00:00,1.69075,1.6912,1.69075,1.691,325700000.0
2009-11-19 06:05:00,1.69095,1.69155,1.69095,1.6912,218400000.0
2009-11-19 06:10:00,1.6912,1.69145,1.69085,1.69145,238700000.0
2009-11-19 06:15:00,1.69145,1.69195,1.69115,1.6917,508300000.0
2009-11-19 06:20:00,1.6917,1.69205,1.69155,1.69195,327300000.0
2009-11-19 06:25:00,1.6919,1.69205,1.69165,1.69185,395700000.0
2009-11-19 06:30:00,1.69185,1.6919,1.69135,1.69165,372000000.0
2009-11-19 06:35:00,1.6916,1.692,1.6915,1.69175,309100000.0
2009-11-19 06:40:00,1.69175,1.6925,1.6917,1.6924,280200000.0
2009-11-19 06:45:00,1.69235,1.6924,1.69105,1.6922,593400000.0
2009-11-19 06:50:00,1.6922,1.69225,1.69125,1.69145,317400000.0
2009-11-19 06:55:00,1.69145,1.69195,1.6913,1.69195,224600000.0
2009-11-19 07:00:00,1.69195,1.69225,1.69175,1.69205,303000000.0
2009-11-19 07:05:00,1.692,1.6923,1.69195,1.692,219400000.0
2009-11-19 07:10:00,1.692,1.6926,1.6919,1.6925,374600000.0
2009-11-19 07:15:00,1.69255,1.69255,1.6919,1.69215,284000000.0
2009-11-19 07:20:00,1.69215,1.6922,1.6918,1.6919,326700000.0
2009-11-19 07:25:00,1.69195,1.69205,1.69175,1.6918,257400000.0
2009-11-19 07:30:00,1.69175,1.69205,1.6916,1.69185,382400000.0
2009-11-19 07:35:00,1.69185,1.692,1.6917,1.69175,132600000.0
2009-11-19 07:40:00,1.69175,1.6918,1.6914,1.6916,139900000.0
2009-11-19 07:45:00,1.69165,1.6924,1.69165,1.6922,467600000.0
2009-11-19 07:50:00,1.6922,1.6926,1.69205,1.69245,295400000.0
2009-11-19 07:55:00,1.6925,1.6928,1.69215,1.6923,140200000.0
2009-11-19 08:00:00,1.6923,1.69235,1.692,1.69215,157300000.0
2009-11-19 08:05:00,1.6922,1.69225,1.6919,1.6919,180600000.0
2009-11-19 08:10:00,1.69195,1.69305,1.6919,1.69285,422700000.0
2009-11-19 08:15:00,1.693,1.6935,1.6927,1.69335,405300000.0
2009-11-19 08:20:00,1.69335,1.69355,1.69265,1.69295,368100000.0
2009-11-19 08:25:00,1.693,1.693,1.6924,1.69255,284000000.0
2009-11-19 08:30:00,1.6925,1.6929,1.69235,1.6926,261000000.0
2009-11-19 08:35:00,1.6926,1.6933,1.6922,1.69305,247400000.0
2009-11-19 08:40:00,1.693,1.69365,1.69275,1.69295,559800000.0
2009-11-19 08:45:00,1.6929,1.69345,1.6929,1.6933,280300000.0
2009-11-19 08:50:00,1.69325,1.6935,1.6932,1.69325,318100000.0
2009-11-19 08:55:00,1.69325,1.69385,1.69305,1.6938,410400000.0
2009-11-19 09:00:00,1.6938,1.6938,1.69275,1.69295,456200000.0
2009-11-19 09:05:00,1.6929,1.6932,1.692,1.6922,498200000.0
2009-11-19 09:10:00,1.6922,1.69285,1.6916,1.6916,776800000.0
2009-11-19 09:15:00,1.69165,1.69305,1.69115,1.6926,689800000.0
2009-11-19 09:20:00,1.6926,1.69305,1.69235,1.69295,298500000.0
2009-11-19 09:25:00,1.69295,1.69305,1.69245,1.6926,444900000.0
2009-11-19 09:30:00,1.69265,1.69285,1.69235,1.6925,555700000.0
2009-11-19 09:35:00,1.6925,1.69255,1.69105,1.6915,745900000.0
2009-11-19 09:40:00,1.6915,1.69305,1.69145,1.693,962500000.0
2009-11-19 09:45:00,1.693,1.6934,1.6919,1.69255,1477000000.0
2009-11-19 09:50:00,1.69255,1.69395,1.69245,1.6932,1241100000.0
2009-11-19 09:55:00,1.6932,1.694,1.693,1.69355,1427900000.0
2009-11-19 10:00:00,1.6935,1.6951,1.6932,1.69435,1500400000.0
2009-11-19 10:05:00,1.69445,1.6954,1.69415,1.6952,1596000000.0
2009-11-19 10:10:00,1.6952,1.6959,1.6941,1.69485,1528500000.0
2009-11-19 10:15:00,1.69485,1.6973,1.69455,1.69565,1546900000.0
2009-11-19 10:20:00,1.6955,1.69665,1.6954,1.69585,1086800000.0
2009-11-19 10:25:00,1.6958,1.69655,1.695,1.69635,1246800000.0
2009-11-19 10:30:00,1.69635,1.6965,1.69565,1.69635,1041500000.0
2009-11-19 10:35:00,1.6964,1.6967,1.69605,1.69605,971700000.0
2009-11-19 10:40:00,1.69605,1.69725,1.69605,1.697,1248000000.0
2009-11-19 10:45:00,1.69695,1.6978,1.6967,1.69675,932300000.0
2009-11-19 10:50:00,1.6967,1.69715,1.6966,1.69675,482700000.0
2009-11-19 10:55:00,1.69685,1.69695,1.69625,1.69655,695800000.0
2009-11-19 11:00:00,1.69645,1.6973,1.6963,1.6968,868100000.0
2009-11-19 11:05:00,1.6968,1.69705,1.6963,1.69645,924800000.0
2009-11-19 11:10:00,1.69645,1.6975,1.69635,1.69735,1169000000.0
2009-11-19 11:15:00,1.6974,1.69845,1.6969,1.69845,1202700000.0
2009-11-19 11:20:00,1.69845,1.69915,1.6982,1.699,1040300000.0
2009-11-19 11:25:00,1.699,1.69915,1.698,1.69805,1081700000.0
2009-11-19 11:30:00,1.69805,1.7002,1.6977,1.6983,997700000.0
2009-11-19 11:35:00,1.6983,1.69855,1.69795,1.6985,937100000.0
2009-11-19 11:40:00,1.69845,1.6993,1.6976,1.6979,970500000.0
2009-11-19 11:45:00,1.69785,1.6991,1.6978,1.6991,967600000.0
2009-11-19 11:50:00,1.69905,1.6997,1.69895,1.6994,1295800000.0
2009-11-19 11:55:00,1.6994,1.69945,1.69855,1.69885,908400000.0
2009-11-19 12:00:00,1.6988,1.69995,1.6987,1.6992,1049800000.0
2009-11-19 12:05:00,1.6992,1.6999,1.69885,1.69965,1050700000.0
2009-11-19 12:10:00,1.6997,1.6999,1.69915,1.6994,839100000.0
2009-11-19 12:15:00,1.6994,1.69955,1.69915,1.69925,738500000.0
2009-11-19 12:20:00,1.69925,1.6994,1.6986,1.69875,870000000.0
2009-11-19 12:25:00,1.6988,1.6988,1.6979,1.698,840200000.0
2009-11-19 12:30:00,1.69805,1.69875,1.69645,1.6968,883900000.0
2009-11-19 12:35:00,1.6968,1.69725,1.6957,1.6964,724300000.0
2009-11-19 12:40:00,1.6965,1.69675,1.69605,1.69605,654800000.0
2009-11-19 12:45:00,1.69605,1.69635,1.69445,1.69475,1179900000.0
2009-11-19 12:50:00,1.69475,1.6952,1.6942,1.6944,842800000.0
2009-11-19 12:55:00,1.6944,1.6951,1.69415,1.6946,938000000.0
2009-11-19 13:00:00,1.6946,1.6947,1.6935,1.6945,1165200000.0
2009-11-19 13:05:00,1.69465,1.695,1.69445,1.69495,530800000.0
2009-11-19 13:10:00,1.69495,1.69585,1.69485,1.6955,344800000.0
2009-11-19 13:15:00,1.69545,1.6957,1.69515,1.69525,688300000.0
2009-11-19 13:20:00,1.69525,1.6954,1.6941,1.6943,868900000.0
2009-11-19 13:25:00,1.6944,1.69495,1.69385,1.69425,864100000.0
2009-11-19 13:30:00,1.69425,1.69435,1.69285,1.6936,867500000.0
2009-11-19 13:35:00,1.69355,1.69355,1.69235,1.6932,618000000.0
2009-11-19 13:40:00,1.69325,1.69375,1.69295,1.6932,642700000.0
2009-11-19 13:45:00,1.69335,1.694,1.69265,1.6929,766800000.0
2009-11-19 13:50:00,1.69295,1.693,1.69255,1.6929,552300000.0
2009-11-19 13:55:00,1.6929,1.6932,1.69235,1.6928,569100000.0
2009-11-19 14:00:00,1.69285,1.69335,1.69195,1.69285,715900000.0
2009-11-19 14:05:00,1.69285,1.69325,1.6926,1.6931,842300000.0
2009-11-19 14:10:00,1.69315,1.69365,1.69285,1.6932,673700000.0
2009-11-19 14:15:00,1.6932,1.6943,1.693,1.6941,743300000.0
2009-11-19 14:20:00,1.69415,1.69445,1.69375,1.69415,900300000.0
2009-11-19 14:25:00,1.69405,1.6947,1.6937,1.69415,1138900000.0
2009-11-19 14:30:00,1.69415,1.69465,1.69405,1.6946,1126100000.0
2009-11-19 14:35:00,1.69465,1.6949,1.69415,1.69475,981000000.0
2009-11-19 14:40:00,1.6948,1.6953,1.6945,1.69525,903300000.0
2009-11-19 14:45:00,1.69525,1.69565,1.69435,1.6946,898400000.0
2009-11-19 14:50:00,1.69455,1.6953,1.69425,1.69425,657800000.0
2009-11-19 14:55:00,1.69425,1.6948,1.69395,1.69435,618000000.0
2009-11-19 15:00:00,1.6944,1.6946,1.6941,1.6942,404400000.0
2009-11-19 15:05:00,1.69425,1.69455,1.69355,1.6936,585500000.0
2009-11-19 15:10:00,1.6936,1.6941,1.6927,1.6927,634700000.0
2009-11-19 15:15:00,1.69275,1.69325,1.6925,1.69265,634600000.0
2009-11-19 15:20:00,1.69265,1.69275,1.69225,1.6924,715900000.0
2009-11-19 15:25:00,1.6924,1.69305,1.6918,1.6918,1003200000.0
2009-11-19 15:30:00,1.6918,1.6931,1.6918,1.69265,983300000.0
2009-11-19 15:35:00,1.6927,1.6933,1.69245,1.6927,814100000.0
2009-11-19 15:40:00,1.69275,1.6933,1.69265,1.69265,522900000.0
2009-11-19 15:45:00,1.6926,1.69265,1.69195,1.69205,508000000.0
2009-11-19 15:50:00,1.6921,1.6927,1.69145,1.692,961700000.0
2009-11-19 15:55:00,1.69195,1.69235,1.6917,1.6919,668900000.0
2009-11-19 16:00:00,1.69185,1.69325,1.6918,1.69255,618700000.0
2009-11-19 16:05:00,1.6926,1.6927,1.6917,1.69185,649600000.0
2009-11-19 16:10:00,1.6919,1.6924,1.69155,1.6918,627700000.0
2009-11-19 16:15:00,1.6918,1.6918,1.6901,1.6902,655500000.0
2009-11-19 16:20:00,1.6902,1.6903,1.6892,1.69015,656600000.0
2009-11-19 16:25:00,1.69015,1.6909,1.68985,1.69085,447200000.0
2009-11-19 16:30:00,1.69075,1.691,1.69025,1.6909,843400000.0
2009-11-19 16:35:00,1.69085,1.6915,1.69035,1.6914,973400000.0
2009-11-19 16:40:00,1.6914,1.6918,1.69025,1.6914,1080400000.0
2009-11-19 16:45:00,1.69135,1.6921,1.691,1.69145,1016400000.0
2009-11-19 16:50:00,1.69145,1.6919,1.69115,1.6913,942600000.0
2009-11-19 16:55:00,1.69135,1.6915,1.69045,1.6913,903200000.0
2009-11-19 17:00:00,1.6913,1.69215,1.6912,1.6914,1050300000.0
2009-11-19 17:05:00,1.69135,1.69185,1.6911,1.6917,1092700000.0
2009-11-19 17:10:00,1.6917,1.6921,1.6897,1.68975,1241300000.0
2009-11-19 17:15:00,1.68975,1.6904,1.6896,1.6899,1149400000.0
2009-11-19 17:20:00,1.68995,1.6904,1.68985,1.69015,1232300000.0
2009-11-19 17:25:00,1.69,1.6903,1.6893,1.6896,1030600000.0
2009-11-19 17:30:00,1.6896,1.6906,1.6895,1.6902,855400000.0
2009-11-19 17:35:00,1.6902,1.6912,1.6902,1.6912,845400000.0
2009-11-19 17:40:00,1.6912,1.69165,1.691,1.69105,713000000.0
2009-11-19 17:45:00,1.69105,1.69215,1.69095,1.6919,702800000.0
2009-11-19 17:50:00,1.69195,1.69235,1.6915,1.6919,1023000000.0
2009-11-19 17:55:00,1.69185,1.69245,1.69135,1.69235,911400000.0
2009-11-19 18:00:00,1.69245,1.69275,1.692,1.6923,1108000000.0
2009-11-19 18:05:00,1.6923,1.693,1.692,1.69245,855800000.0
2009-11-19 18:10:00,1.69245,1.69255,1.6911,1.6921,799600000.0
2009-11-19 18:15:00,1.69195,1.6931,1.69195,1.69275,894700000.0
2009-11-19 18:20:00,1.6926,1.6929,1.69215,1.6926,609200000.0
2009-11-19 18:25:00,1.6926,1.6929,1.6914,1.6914,815200000.0
2009-11-19 18:30:00,1.6914,1.6919,1.69105,1.6917,1101900000.0
2009-11-19 18:35:00,1.6917,1.69185,1.69095,1.6915,808800000.0
2009-11-19 18:40:00,1.6914,1.69275,1.69135,1.69245,1152200000.0
2009-11-19 18:45:00,1.69245,1.6927,1.6922,1.6927,1052100000.0
2009-11-19 18:50:00,1.6927,1.69305,1.69185,1.69225,805700000.0
2009-11-19 18:55:00,1.6922,1.69265,1.6901,1.69055,950200000.0
2009-11-19 19:00:00,1.69055,1.69125,1.68995,1.69005,1142700000.0
2009-11-19 19:05:00,1.69005,1.69035,1.68935,1.68955,715800000.0
2009-11-19 19:10:00,1.6896,1.6901,1.6892,1.6899,710100000.0
2009-11-19 19:15:00,1.6899,1.6902,1.6894,1.6896,468200000.0
2009-11-19 19:20:00,1.6896,1.6896,1.68815,1.68935,814900000.0
2009-11-19 19:25:00,1.6893,1.68965,1.68895,1.68915,598800000.0
2009-11-19 19:30:00,1.68915,1.6893,1.68855,1.68925,677600000.0
2009-11-19 19:35:00,1.6892,1.6893,1.68855,1.68885,560500000.0
2009-11-19 19:40:00,1.68885,1.68885,1.68775,1.68795,403200000.0
2009-11-19 19:45:00,1.68795,1.6882,1.6878,1.6879,519800000.0
2009-11-19 19:50:00,1.6878,1.68845,1.68775,1.6882,396100000.0
2009-11-19 19:55:00,1.6882,1.68845,1.68775,1.6878,546200000.0
2009-11-19 20:00:00,1.68765,1.68845,1.68765,1.68805,547200000.0
2009-11-19 20:05:00,1.68805,1.6882,1.6873,1.6876,505400000.0
2009-11-19 20:10:00,1.6877,1.6878,1.68625,1.68685,530200000.0
2009-11-19 20:15:00,1.68685,1.687,1.68655,1.68675,551700000.0
2009-11-19 20:20:00,1.6867,1.68735,1.6866,1.68715,527700000.0
2009-11-19 20:25:00,1.68715,1.6872,1.68625,1.6863,468400000.0
2009-11-19 20:30:00,1.6863,1.68675,1.68615,1.68675,516200000.0
2009-11-19 20:35:00,1.68665,1.6875,1.68635,1.6875,437000000.0
2009-11-19 20:40:00,1.6875,1.6875,1.6869,1.6869,278000000.0
2009-11-19 20:45:00,1.6869,1.687,1.68615,1.6865,316100000.0
2009-11-19 20:50:00,1.6865,1.68755,1.6864,1.68745,328700000.0
2009-11-19 20:55:00,1.68745,1.68745,1.6865,1.6866,489900000.0
2009-11-19 21:00:00,1.6866,1.6868,1.68615,1.68665,348400000.0
2009-11-19 21:05:00,1.68665,1.68705,1.6865,1.6869,533400000.0
2009-11-19 21:10:00,1.68695,1.68715,1.68675,1.68695,550900000.0
2009-11-19 21:15:00,1.687,1.68725,1.6868,1.68705,403300000.0
2009-11-19 21:20:00,1.68705,1.68715,1.68615,1.68635,549600000.0
2009-11-19 21:25:00,1.68635,1.68675,1.68575,1.68655,481400000.0
2009-11-19 21:30:00,1.68655,1.68685,1.68655,1.68675,299400000.0
2009-11-19 21:35:00,1.68675,1.68785,1.68675,1.68755,262500000.0
2009-11-19 21:40:00,1.68755,1.68755,1.6858,1.686,583100000.0
2009-11-19 21:45:00,1.686,1.68625,1.6858,1.686,483900000.0
2009-11-19 21:50:00,1.68595,1.68655,1.6858,1.68635,547900000.0
2009-11-19 21:55:00,1.68635,1.6869,1.68625,1.6866,580500000.0
2009-11-19 22:00:00,1.6867,1.6867,1.68595,1.6863,676000000.0
2009-11-19 22:05:00,1.68625,1.68655,1.68615,1.68625,784200000.0
2009-11-19 22:10:00,1.6862,1.68685,1.6862,1.68675,724800000.0
2009-11-19 22:15:00,1.68675,1.68705,1.68645,1.6869,616200000.0
2009-11-19 22:20:00,1.68695,1.68695,1.6866,1.6869,527700000.0
2009-11-19 22:25:00,1.68685,1.6873,1.68675,1.6873,503400000.0
2009-11-19 22:30:00,1.6873,1.6873,1.68655,1.68715,352600000.0
2009-11-19 22:35:00,1.68705,1.6874,1.68685,1.68715,623700000.0
2009-11-19 22:40:00,1.68715,1.68755,1.6864,1.68695,751200000.0
2009-11-19 22:45:00,1.68695,1.68825,1.68695,1.6881,757400000.0
2009-11-19 22:50:00,1.68805,1.6884,1.6879,1.68825,718500000.0
2009-11-19 22:55:00,1.6882,1.68835,1.688,1.6882,466400000.0
2009-11-19 23:00:00,1.6882,1.6884,1.68785,1.6881,318300000.0
2009-11-19 23:05:00,1.68815,1.68865,1.688,1.6881,318700000.0
2009-11-19 23:10:00,1.68815,1.68815,1.68765,1.6881,186400000.0
2009-11-19 23:15:00,1.6881,1.68825,1.68765,1.68765,163200000.0
2009-11-19 23:20:00,1.68765,1.68845,1.68755,1.68845,461400000.0
2009-11-19 23:25:00,1.6884,1.6885,1.6882,1.68825,166900000.0
2009-11-19 23:30:00,1.68825,1.68835,1.68805,1.68815,293600000.0
2009-11-19 23:35:00,1.6882,1.6882,1.6877,1.68775,153900000.0
2009-11-19 23:40:00,1.6878,1.6881,1.68765,1.68785,334800000.0
2009-11-19 23:45:00,1.68785,1.68815,1.68775,1.688,156900000.0
2009-11-19 23:50:00,1.688,1.68825,1.68765,1.6881,324600000.0
2009-11-19 23:55:00,1.6882,1.6883,1.68785,1.68805,531200000.0
2009-11-20 00:00:00,1.68805,1.68825,1.68705,1.68815,156600000.0
2009-11-20 00:05:00,1.6881,1.6885,1.68765,1.688,180600000.0
2009-11-20 00:10:00,1.68805,1.6883,1.6879,1.68805,142000000.0
2009-11-20 00:15:00,1.688,1.6882,1.68755,1.6881,96000000.0
2009-11-20 00:20:00,1.68815,1.68835,1.68805,1.6882,74100000.0
2009-11-20 00:25:00,1.68815,1.6884,1.68795,1.6884,48600000.0
2009-11-20 00:30:00,1.68835,1.6886,1.6879,1.68825,162400000.0
2009-11-20 00:35:00,1.68825,1.68865,1.68815,1.68855,86800000.0
2009-11-20 00:40:00,1.68855,1.6886,1.68805,1.6881,89700000.0
2009-11-20 00:45:00,1.68805,1.6881,1.6877,1.68785,101800000.0
2009-11-20 00:50:00,1.6879,1.6882,1.68785,1.688,167400000.0
2009-11-20 00:55:00,1.68795,1.68795,1.68755,1.68755,80300000.0
2009-11-20 01:00:00,1.6876,1.6876,1.68715,1.68735,75500000.0
2009-11-20 01:05:00,1.6874,1.6877,1.6872,1.6875,77400000.0
2009-11-20 01:10:00,1.6875,1.68755,1.68665,1.68705,302900000.0
2009-11-20 01:15:00,1.687,1.68745,1.6869,1.68725,119400000.0
2009-11-20 01:20:00,1.6873,1.68805,1.6871,1.68805,211000000.0
2009-11-20 01:25:00,1.68805,1.68835,1.6879,1.68795,305500000.0
2009-11-20 01:30:00,1.688,1.6881,1.68785,1.688,149200000.0
2009-11-20 01:35:00,1.68795,1.688,1.68775,1.6879,121300000.0
2009-11-20 01:40:00,1.688,1.68815,1.6877,1.6881,111400000.0
2009-11-20 01:45:00,1.68815,1.68835,1.68795,1.68815,79600000.0
2009-11-20 01:50:00,1.68825,1.68835,1.68725,1.6882,305500000.0
2009-11-20 01:55:00,1.68815,1.68815,1.68755,1.68765,198500000.0
2009-11-20 02:00:00,1.68765,1.68795,1.68735,1.68755,368800000.0
2009-11-20 02:05:00,1.68755,1.68795,1.68745,1.68785,96900000.0
2009-11-20 02:10:00,1.6879,1.6882,1.6872,1.6876,536500000.0
2009-11-20 02:15:00,1.6876,1.6878,1.6872,1.68745,357300000.0
2009-11-20 02:20:00,1.68745,1.6878,1.6872,1.68765,241900000.0
2009-11-20 02:25:00,1.6877,1.688,1.68745,1.6876,374700000.0
2009-11-20 02:30:00,1.6876,1.6877,1.68725,1.68765,324800000.0
2009-11-20 02:35:00,1.6876,1.688,1.68705,1.68725,320700000.0
2009-11-20 02:40:00,1.68725,1.6874,1.68685,1.68715,378000000.0
2009-11-20 02:45:00,1.6872,1.68745,1.6871,1.68725,281100000.0
2009-11-20 02:50:00,1.68725,1.6877,1.68725,1.68735,352400000.0
2009-11-20 02:55:00,1.6874,1.68805,1.6874,1.6879,491400000.0
2009-11-20 03:00:00,1.68795,1.6882,1.68735,1.68785,583000000.0
2009-11-20 03:05:00,1.68785,1.6883,1.68735,1.68775,747600000.0
2009-11-20 03:10:00,1.68775,1.68835,1.6876,1.68805,785700000.0
2009-11-20 03:15:00,1.68815,1.6884,1.6877,1.6881,370700000.0
2009-11-20 03:20:00,1.68815,1.6891,1.688,1.6888,560500000.0
2009-11-20 03:25:00,1.6887,1.68875,1.6881,1.68835,292700000.0
2009-11-20 03:30:00,1.6884,1.6886,1.6883,1.6884,221600000.0
2009-11-20 03:35:00,1.68835,1.6888,1.6883,1.6887,351300000.0
2009-11-20 03:40:00,1.6887,1.6888,1.68835,1.68835,223400000.0
2009-11-20 03:45:00,1.68835,1.689,1.6881,1.68875,289000000.0
2009-11-20 03:50:00,1.68875,1.6891,1.68845,1.6887,198900000.0
2009-11-20 03:55:00,1.68855,1.689,1.68855,1.6887,302800000.0
2009-11-20 04:00:00,1.6887,1.68885,1.6883,1.6884,247700000.0
2009-11-20 04:05:00,1.68835,1.689,1.68835,1.6889,350200000.0
2009-11-20 04:10:00,1.6888,1.6889,1.68785,1.6879,394700000.0
2009-11-20 04:15:00,1.6879,1.6883,1.68775,1.688,365000000.0
2009-11-20 04:20:00,1.688,1.68815,1.68775,1.68815,206600000.0
2009-11-20 04:25:00,1.6881,1.6882,1.68765,1.6877,131300000.0
2009-11-20 04:30:00,1.6877,1.6877,1.68715,1.68745,222000000.0
2009-11-20 04:35:00,1.6875,1.68785,1.68725,1.6878,424700000.0
2009-11-20 04:40:00,1.68785,1.68805,1.68775,1.688,172300000.0
2009-11-20 04:45:00,1.688,1.68825,1.68785,1.68805,217700000.0
2009-11-20 04:50:00,1.6881,1.68815,1.68785,1.68795,64000000.0
2009-11-20 04:55:00,1.688,1.6881,1.68775,1.688,133700000.0
2009-11-20 05:00:00,1.68795,1.68825,1.6877,1.68805,290400000.0
2009-11-20 05:05:00,1.68805,1.6883,1.6877,1.6878,257900000.0
2009-11-20 05:10:00,1.6878,1.68825,1.68775,1.68815,341700000.0
2009-11-20 05:15:00,1.68815,1.68825,1.68765,1.68795,289300000.0
2009-11-20 05:20:00,1.68795,1.68815,1.6875,1.6877,421900000.0
2009-11-20 05:25:00,1.68765,1.68815,1.6876,1.6878,190000000.0
2009-11-20 05:30:00,1.6878,1.68805,1.68755,1.6877,212800000.0
2009-11-20 05:35:00,1.68765,1.6878,1.68745,1.68765,284200000.0
2009-11-20 05:40:00,1.6876,1.68765,1.68735,1.6875,240800000.0
2009-11-20 05:45:00,1.6875,1.6876,1.68725,1.68745,171200000.0
2009-11-20 05:50:00,1.68745,1.68775,1.68735,1.68755,265500000.0
2009-11-20 05:55:00,1.6876,1.6881,1.6872,1.6874,391000000.0
2009-11-20 06:00:00,1.68745,1.68785,1.6871,1.6873,244700000.0
2009-11-20 06:05:00,1.6873,1.6877,1.68705,1.6876,450800000.0
2009-11-20 06:10:00,1.6876,1.6877,1.68725,1.6873,255000000.0
2009-11-20 06:15:00,1.68735,1.6876,1.687,1.6872,301000000.0
2009-11-20 06:20:00,1.6872,1.68725,1.68665,1.687,382900000.0
2009-11-20 06:25:00,1.687,1.6874,1.6868,1.68735,347200000.0
2009-11-20 06:30:00,1.68725,1.6877,1.68695,1.68745,354500000.0
2009-11-20 06:35:00,1.6875,1.68775,1.68735,1.6875,234000000.0
2009-11-20 06:40:00,1.68755,1.6877,1.6871,1.68735,359800000.0
2009-11-20 06:45:00,1.68715,1.6874,1.6869,1.6874,239700000.0
2009-11-20 06:50:00,1.68735,1.68765,1.6872,1.68745,268600000.0
2009-11-20 06:55:00,1.6874,1.68795,1.68725,1.68765,285900000.0
2009-11-20 07:00:00,1.68765,1.68875,1.68755,1.6886,477100000.0
2009-11-20 07:05:00,1.6887,1.68885,1.68825,1.6887,265100000.0
2009-11-20 07:10:00,1.68865,1.689,1.68855,1.68885,352600000.0
2009-11-20 07:15:00,1.6889,1.68905,1.6885,1.68885,310400000.0
2009-11-20 07:20:00,1.68885,1.68915,1.68875,1.6891,176800000.0
2009-11-20 07:25:00,1.68915,1.6894,1.68885,1.6889,393000000.0
2009-11-20 07:30:00,1.68895,1.68925,1.68875,1.6889,295100000.0
2009-11-20 07:35:00,1.6889,1.6894,1.6889,1.68915,355600000.0
2009-11-20 07:40:00,1.68915,1.68935,1.6888,1.6889,267900000.0
2009-11-20 07:45:00,1.6889,1.68945,1.6888,1.6893,280400000.0
2009-11-20 07:50:00,1.6892,1.6893,1.6887,1.68885,335600000.0
2009-11-20 07:55:00,1.6889,1.68915,1.6888,1.68905,130100000.0
2009-11-20 08:00:00,1.68905,1.6891,1.6888,1.6888,232000000.0
2009-11-20 08:05:00,1.6888,1.68905,1.6888,1.68885,218800000.0
2009-11-20 08:10:00,1.68875,1.68905,1.68835,1.68855,222500000.0
2009-11-20 08:15:00,1.68865,1.68875,1.6876,1.68775,284700000.0
2009-11-20 08:20:00,1.68775,1.68775,1.6868,1.68685,266700000.0
2009-11-20 08:25:00,1.6868,1.68695,1.68575,1.686,431000000.0
2009-11-20 08:30:00,1.686,1.68605,1.68525,1.6856,445300000.0
2009-11-20 08:35:00,1.6857,1.6859,1.68535,1.6858,476600000.0
2009-11-20 08:40:00,1.6858,1.68595,1.68505,1.6857,547000000.0
2009-11-20 08:45:00,1.68585,1.68635,1.6855,1.6863,548500000.0
2009-11-20 08:50:00,1.68635,1.68655,1.68625,1.68635,301400000.0
2009-11-20 08:55:00,1.68635,1.6867,1.6863,1.68665,280900000.0
2009-11-20 09:00:00,1.68665,1.68665,1.686,1.686,468900000.0
2009-11-20 09:05:00,1.68605,1.68625,1.68545,1.6857,532600000.0
2009-11-20 09:10:00,1.68565,1.6866,1.68565,1.68655,567700000.0
2009-11-20 09:15:00,1.6865,1.6872,1.6864,1.68695,680800000.0
2009-11-20 09:20:00,1.68695,1.68695,1.6859,1.68605,671000000.0
2009-11-20 09:25:00,1.6861,1.6864,1.6859,1.686,690800000.0
2009-11-20 09:30:00,1.686,1.68655,1.6854,1.68575,630400000.0
2009-11-20 09:35:00,1.6857,1.6863,1.6849,1.68565,757500000.0
2009-11-20 09:40:00,1.6856,1.68645,1.68555,1.6862,950200000.0
2009-11-20 09:45:00,1.6862,1.687,1.68605,1.6865,615100000.0
2009-11-20 09:50:00,1.6865,1.68665,1.6859,1.68595,434600000.0
2009-11-20 09:55:00,1.68605,1.68705,1.6859,1.68645,678100000.0
2009-11-20 10:00:00,1.68645,1.68665,1.6845,1.68485,838200000.0
2009-11-20 10:05:00,1.68485,1.6855,1.6845,1.68505,1226300000.0
2009-11-20 10:10:00,1.6851,1.6858,1.6849,1.68565,1084200000.0
2009-11-20 10:15:00,1.6856,1.68595,1.68515,1.6858,1027500000.0
2009-11-20 10:20:00,1.6857,1.68625,1.68525,1.68595,1234200000.0
2009-11-20 10:25:00,1.68595,1.6863,1.6852,1.6855,903600000.0
2009-11-20 10:30:00,1.6855,1.6858,1.68455,1.68465,708200000.0
2009-11-20 10:35:00,1.6847,1.6852,1.68455,1.68455,735200000.0
2009-11-20 10:40:00,1.6845,1.68525,1.68415,1.68475,1569200000.0
2009-11-20 10:45:00,1.68475,1.68475,1.68385,1.6846,973200000.0
2009-11-20 10:50:00,1.6846,1.6852,1.6845,1.685,843300000.0
2009-11-20 10:55:00,1.685,1.6851,1.6845,1.68455,726100000.0
2009-11-20 11:00:00,1.68455,1.6849,1.6835,1.6835,1153100000.0
2009-11-20 11:05:00,1.6835,1.68445,1.68305,1.6831,1284000000.0
2009-11-20 11:10:00,1.6831,1.68355,1.6825,1.68275,1357300000.0
2009-11-20 11:15:00,1.6828,1.68375,1.6827,1.68315,1162700000.0
2009-11-20 11:20:00,1.68315,1.68355,1.6823,1.683,1515100000.0
2009-11-20 11:25:00,1.683,1.68325,1.6824,1.6827,1366700000.0
2009-11-20 11:30:00,1.6827,1.6828,1.68205,1.6827,863900000.0
2009-11-20 11:35:00,1.68265,1.6831,1.6825,1.68285,872700000.0
2009-11-20 11:40:00,1.68295,1.6836,1.68275,1.6834,898100000.0
2009-11-20 11:45:00,1.6835,1.6845,1.68335,1.68415,1098600000.0
2009-11-20 11:50:00,1.68415,1.68425,1.68345,1.6838,1018000000.0
2009-11-20 11:55:00,1.68375,1.68435,1.68375,1.6842,1219200000.0
2009-11-20 12:00:00,1.68425,1.68435,1.6833,1.68345,1471500000.0
2009-11-20 12:05:00,1.68345,1.6839,1.6829,1.6829,1035600000.0
2009-11-20 12:10:00,1.683,1.6834,1.6828,1.68305,934800000.0
2009-11-20 12:15:00,1.68305,1.6831,1.6817,1.6822,814500000.0
2009-11-20 12:20:00,1.6822,1.6822,1.68165,1.68215,525600000.0
2009-11-20 12:25:00,1.68215,1.68215,1.68105,1.68165,474100000.0
2009-11-20 12:30:00,1.68155,1.68155,1.68025,1.68105,598000000.0
2009-11-20 12:35:00,1.68105,1.6818,1.6807,1.6808,604900000.0
2009-11-20 12:40:00,1.6808,1.68105,1.6802,1.68105,572100000.0
2009-11-20 12:45:00,1.681,1.6811,1.6802,1.6807,466800000.0
2009-11-20 12:50:00,1.68065,1.68085,1.6802,1.6804,594700000.0
2009-11-20 12:55:00,1.6803,1.6807,1.6798,1.6806,572300000.0
2009-11-20 13:00:00,1.6805,1.68095,1.68005,1.6802,567300000.0
2009-11-20 13:05:00,1.6801,1.6814,1.6801,1.6805,977700000.0
2009-11-20 13:10:00,1.6805,1.6807,1.6802,1.68045,405100000.0
2009-11-20 13:15:00,1.68045,1.6808,1.68005,1.6802,705100000.0
2009-11-20 13:20:00,1.68015,1.6804,1.6794,1.6801,789700000.0
2009-11-20 13:25:00,1.6801,1.6807,1.68,1.68005,783600000.0
2009-11-20 13:30:00,1.68005,1.6802,1.6787,1.6791,922800000.0
2009-11-20 13:35:00,1.67915,1.6798,1.6788,1.67915,937400000.0
2009-11-20 13:40:00,1.67915,1.6796,1.67885,1.67955,658300000.0
2009-11-20 13:45:00,1.67955,1.67985,1.6791,1.6795,931800000.0
2009-11-20 13:50:00,1.67945,1.68015,1.679,1.67915,1373600000.0
2009-11-20 13:55:00,1.6791,1.6795,1.67885,1.6793,1331900000.0
2009-11-20 14:00:00,1.67935,1.67955,1.67875,1.6792,1077700000.0
2009-11-20 14:05:00,1.67925,1.6816,1.67885,1.6815,1479000000.0
2009-11-20 14:10:00,1.68145,1.68195,1.68085,1.68155,1497900000.0
2009-11-20 14:15:00,1.68155,1.6828,1.6815,1.68275,1270200000.0
2009-11-20 14:20:00,1.6827,1.68295,1.68135,1.68235,1120600000.0
2009-11-20 14:25:00,1.6823,1.68255,1.68155,1.68185,1246800000.0
2009-11-20 14:30:00,1.68185,1.6821,1.68105,1.68195,1104500001.0
2009-11-20 14:35:00,1.68195,1.68355,1.6819,1.68315,1400000000.0
2009-11-20 14:40:00,1.68315,1.68335,1.6821,1.68215,1459200000.0
2009-11-20 14:45:00,1.68225,1.6825,1.6814,1.68215,581200000.0
2009-11-20 14:50:00,1.6822,1.68255,1.68155,1.6818,354500000.0
2009-11-20 14:55:00,1.68185,1.6822,1.6813,1.68145,548000000.0
2009-11-20 15:00:00,1.6815,1.68165,1.6807,1.6816,771500000.0
2009-11-20 15:05:00,1.68165,1.6821,1.68135,1.6818,895600000.0
2009-11-20 15:10:00,1.6818,1.6823,1.68155,1.68215,907300000.0
2009-11-20 15:15:00,1.68215,1.6834,1.6821,1.68335,1002300000.0
2009-11-20 15:20:00,1.68335,1.6834,1.68205,1.68225,783700000.0
2009-11-20 15:25:00,1.68225,1.68315,1.6821,1.6824,792000000.0
2009-11-20 15:30:00,1.68235,1.68295,1.68185,1.6819,713300000.0
2009-11-20 15:35:00,1.68185,1.68185,1.6801,1.68085,722200000.0
2009-11-20 15:40:00,1.6808,1.68085,1.6791,1.6794,914700000.0
2009-11-20 15:45:00,1.67935,1.68065,1.6793,1.6803,1008500000.0
2009-11-20 15:50:00,1.68025,1.68065,1.67955,1.67995,865900000.0
2009-11-20 15:55:00,1.6799,1.67995,1.6793,1.67995,897500000.0
2009-11-20 16:00:00,1.67995,1.6801,1.6782,1.6798,1066800000.0
2009-11-20 16:05:00,1.6798,1.68005,1.6796,1.6796,669200000.0
2009-11-20 16:10:00,1.6796,1.6801,1.6788,1.67975,747900000.0
2009-11-20 16:15:00,1.67975,1.68025,1.6791,1.67975,964300000.0
2009-11-20 16:20:00,1.67975,1.68015,1.67935,1.6799,1068700000.0
2009-11-20 16:25:00,1.67985,1.68,1.67915,1.67975,911500000.0
2009-11-20 16:30:00,1.67985,1.68035,1.6792,1.6802,1045700000.0
2009-11-20 16:35:00,1.68015,1.6805,1.6797,1.6797,1516100000.0
2009-11-20 16:40:00,1.67985,1.68025,1.67925,1.6798,1158500000.0
2009-11-20 16:45:00,1.6797,1.6805,1.67935,1.6798,1167800000.0
2009-11-20 16:50:00,1.6798,1.6816,1.67935,1.6809,1412600000.0
2009-11-20 16:55:00,1.6809,1.68165,1.68065,1.6813,1213200000.0
2009-11-20 17:00:00,1.6813,1.68215,1.6811,1.68205,1113500000.0
2009-11-20 17:05:00,1.68205,1.6828,1.6818,1.682,1336200000.0
2009-11-20 17:10:00,1.68205,1.6823,1.6814,1.68175,1268100000.0
2009-11-20 17:15:00,1.68175,1.68215,1.6815,1.6818,952900000.0
2009-11-20 17:20:00,1.6818,1.6823,1.6813,1.6821,932800000.0
2009-11-20 17:25:00,1.6821,1.68235,1.68175,1.68195,813900000.0
2009-11-20 17:30:00,1.682,1.68265,1.6815,1.6822,831100000.0
2009-11-20 17:35:00,1.68215,1.6829,1.68195,1.6821,1113500000.0
2009-11-20 17:40:00,1.6822,1.6829,1.68205,1.6823,875500000.0
2009-11-20 17:45:00,1.6823,1.68235,1.68155,1.6816,998400000.0
2009-11-20 17:50:00,1.68165,1.6824,1.6815,1.6817,942100000.0
2009-11-20 17:55:00,1.6817,1.68375,1.6814,1.6835,998900000.0
2009-11-20 18:00:00,1.68355,1.68375,1.68295,1.6831,1099100000.0
2009-11-20 18:05:00,1.68315,1.68355,1.68275,1.683,911200000.0
2009-11-20 18:10:00,1.683,1.6836,1.6829,1.68315,972000000.0
2009-11-20 18:15:00,1.68315,1.6834,1.68175,1.68215,1254000000.0
2009-11-20 18:20:00,1.6821,1.6824,1.68175,1.682,976600000.0
2009-11-20 18:25:00,1.682,1.6828,1.68195,1.6825,935300000.0
2009-11-20 18:30:00,1.68265,1.68305,1.6824,1.6828,805400000.0
2009-11-20 18:35:00,1.6828,1.683,1.6824,1.6828,632700000.0
2009-11-20 18:40:00,1.6828,1.6831,1.68245,1.68295,461200000.0
2009-11-20 18:45:00,1.6829,1.683,1.682,1.68215,906600000.0
2009-11-20 18:50:00,1.6822,1.6824,1.68155,1.68225,779800000.0
2009-11-20 18:55:00,1.68225,1.68245,1.6817,1.6822,892400000.0
2009-11-20 19:00:00,1.6822,1.68225,1.67975,1.68035,702800000.0
2009-11-20 19:05:00,1.68025,1.6805,1.67945,1.67955,638800000.0
2009-11-20 19:10:00,1.67955,1.68015,1.67905,1.67915,662700000.0
2009-11-20 19:15:00,1.67915,1.67955,1.6789,1.67955,417600000.0
2009-11-20 19:20:00,1.67955,1.68,1.67935,1.67935,818900000.0
2009-11-20 19:25:00,1.6793,1.6797,1.67925,1.6793,465600000.0
2009-11-20 19:30:00,1.6793,1.68045,1.6792,1.6802,522600000.0
2009-11-20 19:35:00,1.6802,1.6805,1.6792,1.67925,769300000.0
2009-11-20 19:40:00,1.6793,1.6798,1.679,1.6791,427500000.0
2009-11-20 19:45:00,1.6791,1.6795,1.67895,1.67895,345800000.0
2009-11-20 19:50:00,1.67895,1.68025,1.67895,1.67975,625900000.0
2009-11-20 19:55:00,1.67985,1.68,1.67915,1.67925,523600000.0
2009-11-20 20:00:00,1.67925,1.67935,1.67875,1.679,588700000.0
2009-11-20 20:05:00,1.67895,1.67915,1.67875,1.67895,551200000.0
2009-11-20 20:10:00,1.6789,1.6799,1.67885,1.67955,501100000.0
2009-11-20 20:15:00,1.6796,1.6801,1.6794,1.6798,512400000.0
2009-11-20 20:20:00,1.6798,1.6804,1.6796,1.6804,365200000.0
2009-11-20 20:25:00,1.6806,1.6807,1.68,1.6805,609500000.0
2009-11-20 20:30:00,1.6805,1.68085,1.6801,1.6802,454300000.0
2009-11-20 20:35:00,1.68035,1.68035,1.6799,1.6801,669800000.0
2009-11-20 20:40:00,1.68015,1.6807,1.68005,1.6803,462400000.0
2009-11-20 20:45:00,1.68035,1.68045,1.67955,1.6796,934700000.0
2009-11-20 20:50:00,1.67955,1.6797,1.67915,1.6793,1134700000.0
2009-11-20 20:55:00,1.6793,1.67985,1.67925,1.67955,787600000.0
2009-11-20 21:00:00,1.67955,1.6797,1.6793,1.6794,477000000.0
2009-11-20 21:05:00,1.67945,1.6799,1.67905,1.67915,951500000.0
2009-11-20 21:10:00,1.67925,1.67965,1.67905,1.6792,709000000.0
2009-11-20 21:15:00,1.6792,1.67935,1.67875,1.67875,541700000.0
2009-11-20 21:20:00,1.67875,1.6791,1.67855,1.67905,366800000.0
2009-11-20 21:25:00,1.67905,1.6792,1.67855,1.6787,346800000.0
2009-11-20 21:30:00,1.67865,1.67885,1.67835,1.67885,348200000.0
2009-11-20 21:35:00,1.67885,1.6793,1.67845,1.67905,544800000.0
2009-11-20 21:40:00,1.67895,1.67925,1.67855,1.67925,685100000.0
2009-11-20 21:45:00,1.67925,1.67945,1.67885,1.67905,730300000.0
2009-11-20 21:50:00,1.679,1.6791,1.67815,1.67825,750100000.0
2009-11-20 21:55:00,1.6783,1.6791,1.67795,1.67795,547600000.0
2009-11-20 22:00:00,1.67795,1.67815,1.677,1.67715,308800000.0
2009-11-20 22:05:00,1.67725,1.67825,1.67715,1.67775,277600000.0
2009-11-20 22:10:00,1.67775,1.67795,1.67745,1.67785,227400000.0
2009-11-20 22:15:00,1.6779,1.67825,1.67785,1.678,260900000.0
2009-11-20 22:20:00,1.67805,1.67815,1.6779,1.67795,229800000.0
2009-11-20 22:25:00,1.67795,1.6789,1.6778,1.67875,217900000.0
2009-11-20 22:30:00,1.67875,1.67885,1.67785,1.6779,175300000.0
2009-11-20 22:35:00,1.67785,1.6782,1.67745,1.67815,304300000.0
2009-11-20 22:40:00,1.67815,1.6783,1.6778,1.67825,161000000.0
2009-11-20 22:45:00,1.6783,1.6787,1.678,1.6786,150400000.0
2009-11-20 22:50:00,1.6785,1.67895,1.67815,1.6787,109300000.0
2009-11-20 22:55:00,1.6787,1.6798,1.6786,1.6796,207500000.0
2009-11-20 23:00:00,1.6796,1.67995,1.679,1.6792,278300000.0
2009-11-20 23:05:00,1.6792,1.67945,1.67905,1.67935,121600000.0
2009-11-20 23:10:00,1.67945,1.6799,1.67925,1.67985,155200000.0
2009-11-20 23:15:00,1.67985,1.68015,1.6795,1.6799,108000000.0
2009-11-20 23:20:00,1.6799,1.6801,1.67935,1.67935,272900000.0
2009-11-20 23:25:00,1.67935,1.6795,1.6789,1.6792,210400000.0
2009-11-20 23:30:00,1.6792,1.6794,1.6789,1.67935,99300000.0
2009-11-20 23:35:00,1.6793,1.6798,1.67925,1.6797,73500000.0
2009-11-20 23:40:00,1.6798,1.67985,1.679,1.67925,97000000.0
2009-11-20 23:45:00,1.67925,1.6798,1.67915,1.6797,131000000.0
2009-11-20 23:50:00,1.67965,1.67965,1.67825,1.67895,91200000.0
2009-11-20 23:55:00,1.67895,1.67995,1.6784,1.6797,124800000.0
2009-11-23 00:00:00,1.6798,1.68045,1.6798,1.6802,64000000.0
2009-11-23 00:05:00,1.6803,1.68035,1.6796,1.6798,72400000.0
2009-11-23 00:10:00,1.6799,1.6803,1.6794,1.6797,39000000.0
2009-11-23 00:15:00,1.67975,1.68035,1.6791,1.67925,168100000.0
2009-11-23 00:20:00,1.6792,1.68065,1.67905,1.67995,148200000.0
2009-11-23 00:25:00,1.6799,1.67995,1.67925,1.67965,50900000.0
2009-11-23 00:30:00,1.67965,1.67965,1.67815,1.6794,66200000.0
2009-11-23 00:35:00,1.67925,1.6795,1.6789,1.6789,48300000.0
2009-11-23 00:40:00,1.6791,1.6792,1.6781,1.67875,127900000.0
2009-11-23 00:45:00,1.67875,1.6792,1.6784,1.6791,204900000.0
2009-11-23 00:50:00,1.6791,1.6795,1.67805,1.6783,171100000.0
2009-11-23 00:55:00,1.6783,1.6783,1.6778,1.6782,102100000.0
2009-11-23 01:00:00,1.6782,1.67825,1.67775,1.67795,270000000.0
2009-11-23 01:05:00,1.67795,1.67845,1.6778,1.6784,314900000.0
2009-11-23 01:10:00,1.6784,1.67845,1.6781,1.67825,116600000.0
2009-11-23 01:15:00,1.6783,1.6784,1.67725,1.6775,435900000.0
2009-11-23 01:20:00,1.67765,1.67785,1.67755,1.67785,254700000.0
2009-11-23 01:25:00,1.67785,1.67795,1.67725,1.67735,315400000.0
2009-11-23 01:30:00,1.6774,1.67745,1.6771,1.6771,259700000.0
2009-11-23 01:35:00,1.6771,1.67785,1.67705,1.67785,391300000.0
2009-11-23 01:40:00,1.67785,1.6787,1.6778,1.67825,489500000.0
2009-11-23 01:45:00,1.67815,1.67845,1.677,1.6783,381600000.0
2009-11-23 01:50:00,1.6783,1.6789,1.67795,1.6788,280200000.0
2009-11-23 01:55:00,1.67875,1.6788,1.6781,1.67835,256500000.0
2009-11-23 02:00:00,1.6784,1.679,1.67825,1.6787,362200000.0
2009-11-23 02:05:00,1.67875,1.67935,1.6783,1.67885,562600000.0
2009-11-23 02:10:00,1.67885,1.67935,1.67865,1.67875,386000000.0
2009-11-23 02:15:00,1.67855,1.67865,1.67785,1.678,420300000.0
2009-11-23 02:20:00,1.67795,1.6792,1.67795,1.6791,313400000.0
2009-11-23 02:25:00,1.6791,1.67945,1.6784,1.6786,264300000.0
2009-11-23 02:30:00,1.67865,1.679,1.6784,1.6786,185100000.0
2009-11-23 02:35:00,1.6786,1.67865,1.67785,1.6781,283500000.0
2009-11-23 02:40:00,1.6781,1.6782,1.6772,1.67775,260100000.0
2009-11-23 02:45:00,1.6777,1.67775,1.6761,1.6769,613600000.0
2009-11-23 02:50:00,1.67695,1.6772,1.6756,1.67615,446400000.0
2009-11-23 02:55:00,1.67615,1.67655,1.6757,1.67635,252000000.0
2009-11-23 03:00:00,1.67635,1.67695,1.67615,1.6768,257900000.0
2009-11-23 03:05:00,1.67675,1.6768,1.6763,1.6767,167800000.0
2009-11-23 03:10:00,1.67665,1.67665,1.67575,1.67605,234800000.0
2009-11-23 03:15:00,1.6761,1.6762,1.6757,1.6762,257600000.0
2009-11-23 03:20:00,1.6762,1.67665,1.676,1.6762,215100000.0
2009-11-23 03:25:00,1.67615,1.6768,1.67615,1.6765,257700000.0
2009-11-23 03:30:00,1.67645,1.67695,1.67585,1.6759,179600000.0
2009-11-23 03:35:00,1.67575,1.6762,1.67565,1.67615,194800000.0
2009-11-23 03:40:00,1.67615,1.6762,1.67575,1.67585,142500000.0
2009-11-23 03:45:00,1.6758,1.67595,1.67485,1.6749,304400000.0
2009-11-23 03:50:00,1.67495,1.67525,1.67475,1.675,241800000.0
2009-11-23 03:55:00,1.67495,1.6752,1.67445,1.6747,260300000.0
2009-11-23 04:00:00,1.6747,1.6747,1.67425,1.6743,207800000.0
2009-11-23 04:05:00,1.6743,1.6743,1.6731,1.67335,355500000.0
2009-11-23 04:10:00,1.67335,1.67345,1.67285,1.6732,312800000.0
2009-11-23 04:15:00,1.67325,1.6738,1.673,1.6734,217600000.0
2009-11-23 04:20:00,1.6735,1.67405,1.67325,1.67385,254000000.0
2009-11-23 04:25:00,1.67385,1.6739,1.6731,1.67315,194400000.0
2009-11-23 04:30:00,1.67315,1.6734,1.6729,1.673,279100000.0
2009-11-23 04:35:00,1.6731,1.67345,1.6729,1.6733,291100000.0
2009-11-23 04:40:00,1.67335,1.6736,1.67295,1.6734,279300000.0
2009-11-23 04:45:00,1.6734,1.674,1.6733,1.67365,231100000.0
2009-11-23 04:50:00,1.67365,1.6739,1.67345,1.6735,226600000.0
2009-11-23 04:55:00,1.67355,1.67365,1.67305,1.67365,213400000.0
2009-11-23 05:00:00,1.6737,1.6742,1.6735,1.67395,258900000.0
2009-11-23 05:05:00,1.67385,1.6739,1.67345,1.67355,143900000.0
2009-11-23 05:10:00,1.6736,1.6738,1.67325,1.67335,252400000.0
2009-11-23 05:15:00,1.67335,1.6736,1.6733,1.67345,142500000.0
2009-11-23 05:20:00,1.6736,1.67365,1.6734,1.67365,93400000.0
2009-11-23 05:25:00,1.67355,1.67355,1.6732,1.6734,193900000.0
2009-11-23 05:30:00,1.6734,1.67425,1.6734,1.67415,206300000.0
2009-11-23 05:35:00,1.67425,1.67425,1.6739,1.67395,59700000.0
2009-11-23 05:40:00,1.674,1.67405,1.6737,1.6738,124300000.0
2009-11-23 05:45:00,1.6738,1.6738,1.67281,1.67323,199500000.0
2009-11-23 05:50:00,1.6736,1.6736,1.673,1.67325,140200000.0
2009-11-23 05:55:00,1.67315,1.67325,1.6725,1.6728,427300000.0
2009-11-23 06:00:00,1.6728,1.6728,1.6722,1.67235,231600000.0
2009-11-23 06:05:00,1.67235,1.67255,1.6722,1.6725,166300000.0
2009-11-23 06:10:00,1.6725,1.6727,1.67245,1.67255,111000000.0
2009-11-23 06:15:00,1.67255,1.67275,1.67235,1.6726,164800000.0
2009-11-23 06:20:00,1.6726,1.673,1.6724,1.67255,184000000.0
2009-11-23 06:25:00,1.67255,1.6728,1.67245,1.6728,114200000.0
2009-11-23 06:30:00,1.67285,1.6729,1.67255,1.67265,92700000.0
2009-11-23 06:35:00,1.67265,1.6728,1.67245,1.67245,164800000.0
2009-11-23 06:40:00,1.67245,1.67265,1.6724,1.6725,119000000.0
2009-11-23 06:45:00,1.67245,1.67255,1.6722,1.6724,229800000.0
2009-11-23 06:50:00,1.67235,1.6724,1.6722,1.67235,131100000.0
2009-11-23 06:55:00,1.67225,1.6727,1.67225,1.67265,135200000.0
2009-11-23 07:00:00,1.67265,1.673,1.67255,1.6729,156000000.0
2009-11-23 07:05:00,1.6729,1.67315,1.6728,1.6729,137300000.0
2009-11-23 07:10:00,1.67295,1.67295,1.6725,1.6729,91200000.0
2009-11-23 07:15:00,1.673,1.6739,1.673,1.67355,340900000.0
2009-11-23 07:20:00,1.6735,1.67435,1.6734,1.67415,405900000.0
2009-11-23 07:25:00,1.67415,1.67435,1.674,1.67405,202600000.0
2009-11-23 07:30:00,1.6741,1.6743,1.67385,1.67425,191700000.0
2009-11-23 07:35:00,1.67425,1.6747,1.67415,1.67425,381000000.0
2009-11-23 07:40:00,1.67415,1.67425,1.67335,1.67375,272100000.0
2009-11-23 07:45:00,1.6737,1.6738,1.6735,1.6736,213400000.0
2009-11-23 07:50:00,1.67355,1.67355,1.6731,1.6731,171800000.0
2009-11-23 07:55:00,1.6731,1.67335,1.67295,1.6732,241400000.0
2009-11-23 08:00:00,1.67325,1.6744,1.6732,1.6743,436700000.0
2009-11-23 08:05:00,1.6743,1.6748,1.67405,1.67465,387400000.0
2009-11-23 08:10:00,1.6747,1.67515,1.67435,1.6744,233500000.0
2009-11-23 08:15:00,1.6744,1.67485,1.6742,1.6744,266700000.0
2009-11-23 08:20:00,1.6744,1.67505,1.67425,1.67485,164700000.0
2009-11-23 08:25:00,1.6749,1.6754,1.67485,1.67505,242500000.0
2009-11-23 08:30:00,1.675,1.6755,1.675,1.67545,152600000.0
2009-11-23 08:35:00,1.67555,1.6757,1.67465,1.67475,295300000.0
2009-11-23 08:40:00,1.6748,1.67485,1.6741,1.67415,265700000.0
2009-11-23 08:45:00,1.6741,1.6741,1.6733,1.6739,333600000.0
2009-11-23 08:50:00,1.67395,1.67445,1.6735,1.6737,207700000.0
2009-11-23 08:55:00,1.67365,1.67425,1.67365,1.6741,317000000.0
2009-11-23 09:00:00,1.67405,1.67435,1.6733,1.67365,672300000.0
2009-11-23 09:05:00,1.6736,1.6739,1.6734,1.67375,537400000.0
2009-11-23 09:10:00,1.67375,1.6743,1.6732,1.67355,550800000.0
2009-11-23 09:15:00,1.67355,1.6737,1.67255,1.67345,719100000.0
2009-11-23 09:20:00,1.67345,1.6736,1.67245,1.67285,636700000.0
2009-11-23 09:25:00,1.67285,1.6733,1.67245,1.6732,448900000.0
2009-11-23 09:30:00,1.67325,1.6739,1.673,1.6739,492300000.0
2009-11-23 09:35:00,1.6739,1.6739,1.6726,1.67295,613900000.0
2009-11-23 09:40:00,1.673,1.67315,1.6722,1.6725,547700000.0
2009-11-23 09:45:00,1.6725,1.6731,1.67245,1.673,590400000.0
2009-11-23 09:50:00,1.673,1.67385,1.6728,1.67375,621700000.0
2009-11-23 09:55:00,1.67375,1.6742,1.6733,1.674,526400000.0
2009-11-23 10:00:00,1.67395,1.6741,1.6733,1.67395,681300000.0
2009-11-23 10:05:00,1.67395,1.67505,1.6737,1.67435,908200000.0
2009-11-23 10:10:00,1.6743,1.675,1.6739,1.674,919500000.0
2009-11-23 10:15:00,1.674,1.6746,1.67345,1.6743,527700000.0
2009-11-23 10:20:00,1.6743,1.6748,1.6737,1.67435,487200000.0
2009-11-23 10:25:00,1.6743,1.6744,1.67345,1.6741,619900000.0
2009-11-23 10:30:00,1.6741,1.6746,1.67385,1.674,602100000.0
2009-11-23 10:35:00,1.674,1.6744,1.67275,1.6742,702700000.0
2009-11-23 10:40:00,1.67425,1.67475,1.6733,1.67335,818300000.0
2009-11-23 10:45:00,1.6734,1.67355,1.67245,1.67265,810300000.0
2009-11-23 10:50:00,1.67265,1.6729,1.6721,1.6725,470500000.0
2009-11-23 10:55:00,1.67255,1.67345,1.67235,1.67345,740700000.0
2009-11-23 11:00:00,1.67345,1.67375,1.6733,1.67345,656800000.0
2009-11-23 11:05:00,1.67345,1.6736,1.6727,1.6731,415700000.0
2009-11-23 11:10:00,1.6731,1.67415,1.673,1.674,434500000.0
2009-11-23 11:15:00,1.67405,1.6746,1.6739,1.6743,540100000.0
2009-11-23 11:20:00,1.6743,1.6748,1.67395,1.67415,475300000.0
2009-11-23 11:25:00,1.67415,1.6761,1.67405,1.676,633300000.0
2009-11-23 11:30:00,1.6761,1.67665,1.67535,1.67545,734300000.0
2009-11-23 11:35:00,1.6754,1.67605,1.67535,1.67605,481100000.0
2009-11-23 11:40:00,1.6761,1.6761,1.67575,1.6758,322500000.0
2009-11-23 11:45:00,1.67575,1.67605,1.67535,1.67565,861200000.0
2009-11-23 11:50:00,1.67565,1.6761,1.6754,1.67575,542100000.0
2009-11-23 11:55:00,1.67575,1.67735,1.6757,1.6773,697700000.0
2009-11-23 12:00:00,1.6773,1.6776,1.67655,1.6769,964700000.0
2009-11-23 12:05:00,1.677,1.6771,1.6761,1.6763,840800000.0
2009-11-23 12:10:00,1.67625,1.67685,1.6762,1.6765,639200000.0
2009-11-23 12:15:00,1.67645,1.6766,1.67605,1.67615,486500000.0
2009-11-23 12:20:00,1.67625,1.6766,1.6755,1.6758,344700000.0
2009-11-23 12:25:00,1.67585,1.6761,1.67375,1.6748,486400000.0
2009-11-23 12:30:00,1.6748,1.67505,1.6746,1.67465,677500000.0
2009-11-23 12:35:00,1.67465,1.67505,1.6745,1.6746,581200000.0
2009-11-23 12:40:00,1.67465,1.67545,1.67465,1.6752,490400000.0
2009-11-23 12:45:00,1.67525,1.6755,1.6751,1.6752,467400000.0
2009-11-23 12:50:00,1.6752,1.67545,1.67495,1.67545,578200000.0
2009-11-23 12:55:00,1.67545,1.67625,1.67535,1.6759,569600000.0
2009-11-23 13:00:00,1.6759,1.6765,1.67565,1.67635,821100000.0
2009-11-23 13:05:00,1.67635,1.6772,1.67635,1.67685,1003600000.0
2009-11-23 13:10:00,1.67685,1.67725,1.6762,1.6762,860600000.0
2009-11-23 13:15:00,1.6762,1.67635,1.6758,1.67625,632200000.0
2009-11-23 13:20:00,1.67625,1.6763,1.676,1.67615,441300000.0
2009-11-23 13:25:00,1.6762,1.6763,1.6756,1.67565,648700000.0
2009-11-23 13:30:00,1.67565,1.6763,1.67535,1.6762,624300000.0
2009-11-23 13:35:00,1.67625,1.677,1.67615,1.6769,359000000.0
2009-11-23 13:40:00,1.67685,1.677,1.6766,1.6766,268100000.0
2009-11-23 13:45:00,1.67665,1.67705,1.67655,1.6768,543000000.0
2009-11-23 13:50:00,1.6769,1.67705,1.67675,1.67675,488900000.0
2009-11-23 13:55:00,1.6768,1.67705,1.67665,1.6769,630500000.0
2009-11-23 14:00:00,1.6769,1.6774,1.67675,1.67695,639600000.0
2009-11-23 14:05:00,1.67695,1.67825,1.67675,1.6779,660200000.0
2009-11-23 14:10:00,1.67785,1.67825,1.6776,1.6781,495300000.0
2009-11-23 14:15:00,1.6781,1.6782,1.6778,1.67805,338400000.0
2009-11-23 14:20:00,1.67805,1.67905,1.67795,1.67815,564100000.0
2009-11-23 14:25:00,1.67815,1.679,1.67815,1.6786,487600000.0
2009-11-23 14:30:00,1.6786,1.67895,1.67845,1.67865,398000000.0
2009-11-23 14:35:00,1.67865,1.6789,1.67755,1.6776,523900000.0
2009-11-23 14:40:00,1.67765,1.6778,1.67715,1.67725,402400000.0
2009-11-23 14:45:00,1.6772,1.6775,1.677,1.67735,243900000.0
2009-11-23 14:50:00,1.6773,1.67735,1.67705,1.67725,263900000.0
2009-11-23 14:55:00,1.67725,1.67735,1.67675,1.67685,309500000.0
2009-11-23 15:00:00,1.6768,1.6776,1.67675,1.6776,391400000.0
2009-11-23 15:05:00,1.67755,1.6777,1.6771,1.67755,384300000.0
2009-11-23 15:10:00,1.6775,1.67815,1.6771,1.6772,565600000.0
2009-11-23 15:15:00,1.6772,1.67745,1.6769,1.67735,440700000.0
2009-11-23 15:20:00,1.6774,1.67755,1.6772,1.6773,467000000.0
2009-11-23 15:25:00,1.67735,1.67775,1.677,1.6772,719700000.0
2009-11-23 15:30:00,1.67715,1.6776,1.67685,1.67715,551400000.0
2009-11-23 15:35:00,1.6771,1.6774,1.67675,1.6769,532400000.0
2009-11-23 15:40:00,1.6769,1.6769,1.67645,1.6767,418400000.0
2009-11-23 15:45:00,1.6767,1.6769,1.67655,1.6766,426700000.0
2009-11-23 15:50:00,1.67655,1.6771,1.6764,1.67695,517400000.0
2009-11-23 15:55:00,1.677,1.67765,1.6768,1.6772,611700000.0
2009-11-23 16:00:00,1.67715,1.6774,1.6766,1.6769,630300000.0
2009-11-23 16:05:00,1.67695,1.6771,1.6759,1.6761,697400000.0
2009-11-23 16:10:00,1.676,1.67695,1.6758,1.6768,674900000.0
2009-11-23 16:15:00,1.6769,1.6772,1.67615,1.6762,727100000.0
2009-11-23 16:20:00,1.67615,1.67785,1.67615,1.67755,949100000.0
2009-11-23 16:25:00,1.67755,1.67805,1.6772,1.67735,830600000.0
2009-11-23 16:30:00,1.6773,1.67755,1.67685,1.67705,904100000.0
2009-11-23 16:35:00,1.67705,1.6774,1.6769,1.67715,799100000.0
2009-11-23 16:40:00,1.6772,1.67765,1.677,1.67745,924500000.0
2009-11-23 16:45:00,1.6774,1.678,1.67715,1.6777,834900000.0
2009-11-23 16:50:00,1.6777,1.67775,1.67725,1.67735,533900000.0
2009-11-23 16:55:00,1.67735,1.67795,1.6771,1.67725,656000000.0
2009-11-23 17:00:00,1.67705,1.67815,1.6768,1.6777,1008900000.0
2009-11-23 17:05:00,1.6776,1.67795,1.6758,1.67595,948800000.0
2009-11-23 17:10:00,1.67595,1.6767,1.6758,1.6763,1005300000.0
2009-11-23 17:15:00,1.6763,1.677,1.67575,1.67675,839100000.0
2009-11-23 17:20:00,1.6768,1.6772,1.6763,1.6763,872900000.0
2009-11-23 17:25:00,1.67625,1.67655,1.67545,1.6761,809700000.0
2009-11-23 17:30:00,1.6761,1.67705,1.67605,1.67675,682800000.0
2009-11-23 17:35:00,1.67665,1.6774,1.67645,1.67705,741400000.0
2009-11-23 17:40:00,1.67695,1.6772,1.67605,1.67635,459500000.0
2009-11-23 17:45:00,1.67635,1.67705,1.67625,1.6767,693500000.0
2009-11-23 17:50:00,1.67665,1.67675,1.67605,1.67625,749900000.0
2009-11-23 17:55:00,1.6763,1.67715,1.676,1.67645,674200000.0
2009-11-23 18:00:00,1.67645,1.6765,1.6759,1.6762,472400000.0
2009-11-23 18:05:00,1.67615,1.6765,1.6759,1.67645,394100000.0
2009-11-23 18:10:00,1.6765,1.67685,1.6764,1.67655,651400000.0
2009-11-23 18:15:00,1.6765,1.67705,1.6764,1.6768,780500000.0
2009-11-23 18:20:00,1.6768,1.6769,1.67565,1.676,368100000.0
2009-11-23 18:25:00,1.676,1.6769,1.6758,1.6769,342600000.0
2009-11-23 18:30:00,1.67675,1.67685,1.6765,1.6768,323600000.0
2009-11-23 18:35:00,1.6768,1.67745,1.67675,1.6773,640900000.0
2009-11-23 18:40:00,1.6773,1.6777,1.6772,1.67725,928600000.0
2009-11-23 18:45:00,1.67725,1.6776,1.6771,1.6773,631300000.0
2009-11-23 18:50:00,1.6773,1.67815,1.6773,1.67755,570000000.0
2009-11-23 18:55:00,1.6776,1.67785,1.67615,1.67615,835700000.0
2009-11-23 19:00:00,1.67615,1.67625,1.6756,1.6761,804200000.0
2009-11-23 19:05:00,1.6761,1.67615,1.6755,1.67565,526000000.0
2009-11-23 19:10:00,1.67565,1.67575,1.67525,1.67575,595500000.0
2009-11-23 19:15:00,1.6758,1.67615,1.6756,1.6759,449600000.0
2009-11-23 19:20:00,1.67585,1.67605,1.67565,1.67575,539100000.0
2009-11-23 19:25:00,1.67575,1.6758,1.6751,1.67535,364300000.0
2009-11-23 19:30:00,1.67535,1.67545,1.67425,1.6743,571500000.0
2009-11-23 19:35:00,1.67435,1.6754,1.6739,1.67515,662000000.0
2009-11-23 19:40:00,1.67515,1.6754,1.6751,1.67515,366500000.0
2009-11-23 19:45:00,1.6751,1.6752,1.6748,1.6749,672700000.0
2009-11-23 19:50:00,1.6749,1.67515,1.6744,1.67485,422600000.0
2009-11-23 19:55:00,1.67485,1.6753,1.67485,1.675,590100000.0
2009-11-23 20:00:00,1.67515,1.6752,1.67465,1.67485,600700000.0
2009-11-23 20:05:00,1.6748,1.67545,1.6748,1.6752,354200000.0
2009-11-23 20:10:00,1.6752,1.6754,1.6749,1.6753,423600000.0
2009-11-23 20:15:00,1.6753,1.6754,1.67465,1.675,733700000.0
2009-11-23 20:20:00,1.675,1.67505,1.6745,1.6747,375700000.0
2009-11-23 20:25:00,1.6747,1.6749,1.67455,1.6749,307600000.0
2009-11-23 20:30:00,1.67495,1.67565,1.6748,1.6756,648900000.0
2009-11-23 20:35:00,1.67555,1.6758,1.67525,1.67565,672800000.0
2009-11-23 20:40:00,1.67565,1.6762,1.6756,1.67615,585300000.0
2009-11-23 20:45:00,1.67615,1.6764,1.67575,1.67605,687100000.0
2009-11-23 20:50:00,1.67605,1.67655,1.67585,1.67645,879200000.0
2009-11-23 20:55:00,1.67645,1.67645,1.67615,1.67615,342800000.0
2009-11-23 21:00:00,1.6762,1.6769,1.67615,1.67665,539600000.0
2009-11-23 21:05:00,1.67665,1.67665,1.67615,1.6763,507800000.0
2009-11-23 21:10:00,1.6762,1.67745,1.6761,1.67745,742200000.0
2009-11-23 21:15:00,1.6774,1.6774,1.67705,1.67705,394100000.0
2009-11-23 21:20:00,1.67705,1.67715,1.67685,1.6771,398000000.0
2009-11-23 21:25:00,1.677,1.6772,1.67665,1.67665,348300000.0
2009-11-23 21:30:00,1.6766,1.67685,1.6764,1.67645,238300000.0
2009-11-23 21:35:00,1.67645,1.6765,1.6762,1.6762,323700000.0
2009-11-23 21:40:00,1.6762,1.6769,1.6762,1.67685,359200000.0
2009-11-23 21:45:00,1.67685,1.67705,1.6762,1.6765,486900000.0
2009-11-23 21:50:00,1.6765,1.67685,1.6764,1.67675,176700000.0
2009-11-23 21:55:00,1.67675,1.6776,1.6765,1.6774,615300000.0
2009-11-23 22:00:00,1.6774,1.67755,1.67705,1.67725,579800000.0
2009-11-23 22:05:00,1.6772,1.6774,1.6769,1.6771,469300000.0
2009-11-23 22:10:00,1.6771,1.6773,1.67665,1.67675,239700000.0
2009-11-23 22:15:00,1.67675,1.6768,1.6761,1.67625,354200000.0
2009-11-23 22:20:00,1.67625,1.67685,1.67615,1.67675,479100000.0
2009-11-23 22:25:00,1.6767,1.6769,1.6764,1.67655,436100000.0
2009-11-23 22:30:00,1.67655,1.6771,1.6764,1.6771,333200000.0
2009-11-23 22:35:00,1.67715,1.67715,1.67655,1.6767,484600000.0
2009-11-23 22:40:00,1.67665,1.6774,1.6765,1.67715,550100000.0
2009-11-23 22:45:00,1.6771,1.6776,1.6771,1.67755,549400000.0
2009-11-23 22:50:00,1.67745,1.6777,1.67735,1.6775,394200000.0
2009-11-23 22:55:00,1.6776,1.67775,1.677,1.67745,615800000.0
2009-11-23 23:00:00,1.6775,1.67775,1.67705,1.67715,308900000.0
2009-11-23 23:05:00,1.67725,1.67755,1.67715,1.6774,178300000.0
2009-11-23 23:10:00,1.67745,1.6775,1.67715,1.67715,264700000.0
2009-11-23 23:15:00,1.67715,1.67725,1.6768,1.67705,179800000.0
2009-11-23 23:20:00,1.67705,1.67735,1.67685,1.67735,85700000.0
2009-11-23 23:25:00,1.67735,1.6777,1.67705,1.6776,155400000.0
2009-11-23 23:30:00,1.6776,1.6777,1.6774,1.67755,245800000.0
2009-11-23 23:35:00,1.6776,1.67765,1.67725,1.6773,177800000.0
2009-11-23 23:40:00,1.67735,1.67745,1.677,1.6771,73600000.0
2009-11-23 23:45:00,1.677,1.677,1.6765,1.67695,277500000.0
2009-11-23 23:50:00,1.67695,1.6773,1.67675,1.6768,158200000.0
2009-11-23 23:55:00,1.6768,1.6772,1.6768,1.677,158800000.0
2009-11-24 00:00:00,1.67695,1.67715,1.67675,1.6771,71000000.0
2009-11-24 00:05:00,1.67705,1.67705,1.67615,1.6769,84200000.0
2009-11-24 00:10:00,1.6768,1.67705,1.67675,1.6769,67900000.0
2009-11-24 00:15:00,1.67705,1.6775,1.6767,1.6773,127700000.0
2009-11-24 00:20:00,1.6775,1.6775,1.67645,1.6768,59600000.0
2009-11-24 00:25:00,1.67675,1.67685,1.67585,1.6767,140900000.0
2009-11-24 00:30:00,1.67675,1.6776,1.67675,1.67745,72400000.0
2009-11-24 00:35:00,1.6774,1.67745,1.67678,1.6774,103000000.0
2009-11-24 00:40:00,1.6775,1.67755,1.6774,1.6775,16500000.0
2009-11-24 00:45:00,1.67745,1.6775,1.6774,1.6774,46500000.0
2009-11-24 00:50:00,1.67745,1.67745,1.6774,1.6774,35000000.0
2009-11-24 00:55:00,1.67745,1.67755,1.6774,1.6775,26200000.0
2009-11-24 01:00:00,1.6776,1.67775,1.6774,1.67745,72800000.0
2009-11-24 01:05:00,1.6774,1.67745,1.67685,1.6771,127200000.0
2009-11-24 01:10:00,1.6771,1.67735,1.67654,1.67659,115800000.0
2009-11-24 01:15:00,1.67725,1.6775,1.67658,1.67666,46300000.0
2009-11-24 01:20:00,1.6772,1.6776,1.67715,1.67745,77500000.0
2009-11-24 01:25:00,1.67745,1.6775,1.67735,1.67745,68500000.0
2009-11-24 01:30:00,1.6775,1.6775,1.6771,1.67715,93400000.0
2009-11-24 01:35:00,1.6771,1.67715,1.67665,1.67705,106700000.0
2009-11-24 01:40:00,1.67705,1.67755,1.67695,1.67745,116900000.0
2009-11-24 01:45:00,1.6774,1.6776,1.67715,1.6772,127900000.0
2009-11-24 01:50:00,1.67715,1.6775,1.67715,1.67745,166600000.0
2009-11-24 01:55:00,1.6774,1.6777,1.67715,1.6775,176300000.0
2009-11-24 02:00:00,1.6774,1.67765,1.67675,1.677,232700000.0
2009-11-24 02:05:00,1.67695,1.67755,1.67665,1.67725,308800000.0
2009-11-24 02:10:00,1.67705,1.6774,1.67665,1.67685,227200000.0
2009-11-24 02:15:00,1.67675,1.6772,1.67645,1.6769,256400000.0
2009-11-24 02:20:00,1.6769,1.677,1.67635,1.67635,131100000.0
2009-11-24 02:25:00,1.67655,1.67675,1.67635,1.67665,163600000.0
2009-11-24 02:30:00,1.6766,1.6771,1.6765,1.67685,189400000.0
2009-11-24 02:35:00,1.67685,1.67705,1.67665,1.67675,333600000.0
2009-11-24 02:40:00,1.6768,1.6772,1.67675,1.67695,134200000.0
2009-11-24 02:45:00,1.677,1.67725,1.6743,1.67485,344200000.0
2009-11-24 02:50:00,1.6748,1.6753,1.67465,1.67485,416500000.0
2009-11-24 02:55:00,1.6748,1.67515,1.67455,1.67475,360100000.0
2009-11-24 03:00:00,1.67475,1.67495,1.67465,1.67475,340300000.0
2009-11-24 03:05:00,1.67475,1.67515,1.67475,1.67475,304700000.0
2009-11-24 03:10:00,1.6748,1.67575,1.67475,1.6755,243300000.0
2009-11-24 03:15:00,1.6755,1.67575,1.67525,1.6755,270300000.0
2009-11-24 03:20:00,1.6755,1.67575,1.67525,1.6753,271600000.0
2009-11-24 03:25:00,1.6753,1.67535,1.67475,1.6748,139600000.0
2009-11-24 03:30:00,1.67485,1.675,1.67475,1.675,209400000.0
2009-11-24 03:35:00,1.675,1.67505,1.6747,1.67485,259300000.0
2009-11-24 03:40:00,1.67485,1.67495,1.67425,1.6743,197000000.0
2009-11-24 03:45:00,1.67425,1.67465,1.6741,1.6746,167000000.0
2009-11-24 03:50:00,1.6746,1.6748,1.6745,1.6747,112700000.0
2009-11-24 03:55:00,1.67465,1.6752,1.6746,1.67515,244500000.0
2009-11-24 04:00:00,1.67515,1.6753,1.6746,1.6747,169400000.0
2009-11-24 04:05:00,1.67475,1.67485,1.6743,1.67445,207800000.0
2009-11-24 04:10:00,1.6744,1.6748,1.67435,1.6748,195500000.0
2009-11-24 04:15:00,1.6748,1.67495,1.67455,1.6748,149100000.0
2009-11-24 04:20:00,1.6748,1.67505,1.6747,1.6749,208000000.0
2009-11-24 04:25:00,1.67495,1.67505,1.6743,1.67445,311600000.0
2009-11-24 04:30:00,1.6744,1.6746,1.67405,1.67425,213100000.0
2009-11-24 04:35:00,1.67415,1.67435,1.6739,1.67435,211800000.0
2009-11-24 04:40:00,1.67435,1.67465,1.67405,1.67415,204700000.0
2009-11-24 04:45:00,1.6741,1.67435,1.6741,1.67415,122900000.0
2009-11-24 04:50:00,1.6742,1.67425,1.67395,1.67405,108700000.0
2009-11-24 04:55:00,1.67405,1.6743,1.6739,1.67415,141600000.0
2009-11-24 05:00:00,1.6742,1.6744,1.67395,1.6744,167000000.0
2009-11-24 05:05:00,1.6744,1.6748,1.6743,1.6747,130600000.0
2009-11-24 05:10:00,1.67475,1.67505,1.6747,1.6748,180400000.0
2009-11-24 05:15:00,1.6748,1.6749,1.6744,1.6746,167400000.0
2009-11-24 05:20:00,1.67465,1.6748,1.67445,1.67465,229900000.0
2009-11-24 05:25:00,1.67465,1.67485,1.67455,1.6748,168600000.0
2009-11-24 05:30:00,1.6748,1.67505,1.67475,1.6749,209900000.0
2009-11-24 05:35:00,1.6749,1.67505,1.6748,1.67485,207100000.0
2009-11-24 05:40:00,1.6749,1.6753,1.6747,1.6753,172000000.0
2009-11-24 05:45:00,1.6753,1.67535,1.67505,1.67505,80800000.0
2009-11-24 05:50:00,1.67505,1.67505,1.67475,1.6748,155000000.0
2009-11-24 05:55:00,1.67485,1.67515,1.6745,1.67455,166100000.0
2009-11-24 06:00:00,1.6745,1.6753,1.6745,1.67525,198600000.0
2009-11-24 06:05:00,1.6752,1.67535,1.675,1.67515,193600000.0
2009-11-24 06:10:00,1.67525,1.67535,1.6749,1.675,272400000.0
2009-11-24 06:15:00,1.67505,1.6751,1.67485,1.67495,147100000.0
2009-11-24 06:20:00,1.67485,1.67505,1.67445,1.67475,163200000.0
2009-11-24 06:25:00,1.6747,1.67495,1.67455,1.67485,217400000.0
2009-11-24 06:30:00,1.6748,1.6753,1.6747,1.6751,265300000.0
2009-11-24 06:35:00,1.6752,1.67555,1.67495,1.6751,292500000.0
2009-11-24 06:40:00,1.6751,1.6754,1.6751,1.6753,196400000.0
2009-11-24 06:45:00,1.6753,1.67575,1.6749,1.6754,419600000.0
2009-11-24 06:50:00,1.6754,1.6757,1.6751,1.67555,316600000.0
2009-11-24 06:55:00,1.6755,1.67595,1.67545,1.6756,273900000.0
2009-11-24 07:00:00,1.6756,1.67605,1.6755,1.67595,259000000.0
2009-11-24 07:05:00,1.676,1.6763,1.6755,1.67555,340100000.0
2009-11-24 07:10:00,1.6756,1.6756,1.6751,1.67545,157600000.0
2009-11-24 07:15:00,1.67545,1.67605,1.6753,1.67585,353200000.0
2009-11-24 07:20:00,1.6758,1.676,1.6752,1.6758,324100000.0
2009-11-24 07:25:00,1.6758,1.6758,1.6754,1.67545,158900000.0
2009-11-24 07:30:00,1.6755,1.67565,1.675,1.6752,260900000.0
2009-11-24 07:35:00,1.6752,1.67615,1.67505,1.67565,554500000.0
2009-11-24 07:40:00,1.67565,1.6762,1.67515,1.6758,451900000.0
2009-11-24 07:45:00,1.6758,1.67605,1.67535,1.67555,322900000.0
2009-11-24 07:50:00,1.67555,1.67565,1.6746,1.6753,324200000.0
2009-11-24 07:55:00,1.6753,1.67655,1.67515,1.67655,432800000.0
2009-11-24 08:00:00,1.6765,1.67675,1.6762,1.67645,349200000.0
2009-11-24 08:05:00,1.6765,1.67665,1.67605,1.67645,201100000.0
2009-11-24 08:10:00,1.67645,1.6765,1.67595,1.67615,373800000.0
2009-11-24 08:15:00,1.67615,1.6763,1.67585,1.676,340800000.0
2009-11-24 08:20:00,1.676,1.6764,1.676,1.6762,306600000.0
2009-11-24 08:25:00,1.6762,1.67655,1.67605,1.6765,227300000.0
2009-11-24 08:30:00,1.6765,1.67675,1.67625,1.67635,233100000.0
2009-11-24 08:35:00,1.67635,1.67665,1.676,1.6762,351500000.0
2009-11-24 08:40:00,1.67615,1.6766,1.67565,1.6766,363600000.0
2009-11-24 08:45:00,1.67665,1.67665,1.67585,1.6762,281400000.0
2009-11-24 08:50:00,1.6762,1.6767,1.67605,1.67635,259600000.0
2009-11-24 08:55:00,1.67635,1.67645,1.676,1.67625,358400000.0
2009-11-24 09:00:00,1.6762,1.6766,1.6757,1.67645,364500000.0
2009-11-24 09:05:00,1.6764,1.67675,1.676,1.67615,747500000.0
2009-11-24 09:10:00,1.6762,1.67715,1.6761,1.6768,852300000.0
2009-11-24 09:15:00,1.6768,1.6782,1.6768,1.67745,947100000.0
2009-11-24 09:20:00,1.6775,1.67795,1.67725,1.6775,981000000.0
2009-11-24 09:25:00,1.6776,1.6778,1.67655,1.67775,1461700000.0
2009-11-24 09:30:00,1.67775,1.67805,1.6769,1.6769,785100000.0
2009-11-24 09:35:00,1.6769,1.67745,1.6768,1.67705,1034500000.0
2009-11-24 09:40:00,1.67705,1.6775,1.6763,1.6772,979400000.0
2009-11-24 09:45:00,1.6772,1.67765,1.677,1.67755,798100000.0
2009-11-24 09:50:00,1.67755,1.67775,1.677,1.67725,1036000000.0
2009-11-24 09:55:00,1.6774,1.6776,1.67685,1.6774,966600000.0
2009-11-24 10:00:00,1.6774,1.67745,1.6766,1.6768,739400000.0
2009-11-24 10:05:00,1.67685,1.6771,1.67655,1.6767,590200000.0
2009-11-24 10:10:00,1.6767,1.67755,1.6765,1.67725,892700000.0
2009-11-24 10:15:00,1.6774,1.6774,1.67675,1.67705,723300000.0
2009-11-24 10:20:00,1.67705,1.6775,1.67595,1.676,800800000.0
2009-11-24 10:25:00,1.67605,1.67615,1.6754,1.6756,776900000.0
2009-11-24 10:30:00,1.6756,1.6756,1.67425,1.67475,1021100000.0
2009-11-24 10:35:00,1.67475,1.6759,1.67455,1.6757,784400000.0
2009-11-24 10:40:00,1.6757,1.6763,1.6755,1.6757,1055100000.0
2009-11-24 10:45:00,1.6757,1.67595,1.67525,1.6757,685000000.0
2009-11-24 10:50:00,1.6757,1.6758,1.67375,1.6741,632400000.0
2009-11-24 10:55:00,1.67415,1.67495,1.67385,1.67495,942500000.0
2009-11-24 11:00:00,1.67495,1.6752,1.67385,1.6749,1136500000.0
2009-11-24 11:05:00,1.6749,1.6751,1.67405,1.67445,760900000.0
2009-11-24 11:10:00,1.6745,1.6752,1.67355,1.67355,737700000.0
2009-11-24 11:15:00,1.67355,1.67355,1.67255,1.67255,772900000.0
2009-11-24 11:20:00,1.67255,1.67335,1.6725,1.6727,822800000.0
2009-11-24 11:25:00,1.6727,1.67285,1.6722,1.6725,650500000.0
2009-11-24 11:30:00,1.67235,1.67245,1.6718,1.67185,583900000.0
2009-11-24 11:35:00,1.67185,1.6719,1.67075,1.671,840200000.0
2009-11-24 11:40:00,1.67095,1.67135,1.6705,1.67085,776500000.0
2009-11-24 11:45:00,1.67085,1.67205,1.6708,1.672,858300000.0
2009-11-24 11:50:00,1.6719,1.67195,1.66965,1.66965,631600000.0
2009-11-24 11:55:00,1.6697,1.6713,1.66955,1.67055,771800000.0
2009-11-24 12:00:00,1.67055,1.671,1.6694,1.66975,674300000.0
2009-11-24 12:05:00,1.66975,1.67065,1.66935,1.67065,719800000.0
2009-11-24 12:10:00,1.67065,1.6709,1.66985,1.66985,1077800000.0
2009-11-24 12:15:00,1.6698,1.67095,1.66855,1.6686,1173900000.0
2009-11-24 12:20:00,1.6685,1.66985,1.6685,1.6698,975300000.0
2009-11-24 12:25:00,1.6698,1.67015,1.66915,1.66925,623900000.0
2009-11-24 12:30:00,1.6693,1.6694,1.66905,1.66915,464600000.0
2009-11-24 12:35:00,1.6692,1.6702,1.6692,1.67,525100000.0
2009-11-24 12:40:00,1.6701,1.6714,1.6698,1.67135,770600000.0
2009-11-24 12:45:00,1.67135,1.67145,1.6706,1.6708,754300000.0
2009-11-24 12:50:00,1.6709,1.67115,1.6705,1.67095,450300000.0
2009-11-24 12:55:00,1.67095,1.67125,1.6707,1.6707,713400000.0
2009-11-24 13:00:00,1.67075,1.67105,1.6699,1.67,986200000.0
2009-11-24 13:05:00,1.66995,1.6702,1.6693,1.66965,656900000.0
2009-11-24 13:10:00,1.66965,1.67075,1.6696,1.6707,855200000.0
2009-11-24 13:15:00,1.67075,1.671,1.67045,1.6708,726400000.0
2009-11-24 13:20:00,1.6708,1.671,1.67025,1.671,884300000.0
2009-11-24 13:25:00,1.671,1.67115,1.67075,1.67085,537500000.0
2009-11-24 13:30:00,1.67085,1.67145,1.67065,1.6712,597700000.0
2009-11-24 13:35:00,1.6712,1.6714,1.67085,1.67135,556000000.0
2009-11-24 13:40:00,1.67135,1.67155,1.6711,1.67125,719500000.0
2009-11-24 13:45:00,1.67125,1.6717,1.67085,1.67155,734000000.0
2009-11-24 13:50:00,1.67155,1.6718,1.67085,1.67105,607800000.0
2009-11-24 13:55:00,1.6711,1.6722,1.67085,1.672,662300000.0
2009-11-24 14:00:00,1.672,1.67285,1.6719,1.67235,618700000.0
2009-11-24 14:05:00,1.67235,1.67325,1.6722,1.67235,603200000.0
2009-11-24 14:10:00,1.6723,1.6724,1.67125,1.6713,659700000.0
2009-11-24 14:15:00,1.67135,1.6724,1.671,1.67225,840200000.0
2009-11-24 14:20:00,1.6722,1.67315,1.67165,1.67215,960700000.0
2009-11-24 14:25:00,1.67215,1.67295,1.67205,1.6725,819900000.0
2009-11-24 14:30:00,1.67245,1.6728,1.6722,1.67275,443600000.0
2009-11-24 14:35:00,1.6727,1.67285,1.6722,1.67245,424600000.0
2009-11-24 14:40:00,1.6725,1.67355,1.6722,1.67225,682200000.0
2009-11-24 14:45:00,1.67225,1.67265,1.6721,1.67255,600400000.0
2009-11-24 14:50:00,1.67245,1.6733,1.67185,1.67205,532100000.0
2009-11-24 14:55:00,1.672,1.67295,1.672,1.6721,567700000.0
2009-11-24 15:00:00,1.6721,1.6726,1.6718,1.67245,632100000.0
2009-11-24 15:05:00,1.6725,1.6731,1.67245,1.67295,417900000.0
2009-11-24 15:10:00,1.67295,1.6733,1.67255,1.6729,586600000.0
2009-11-24 15:15:00,1.67295,1.6731,1.67255,1.67275,439000000.0
2009-11-24 15:20:00,1.67275,1.67275,1.6719,1.67215,549600000.0
2009-11-24 15:25:00,1.67215,1.67235,1.67165,1.6718,699600000.0
2009-11-24 15:30:00,1.67185,1.67245,1.67155,1.67235,910900000.0
2009-11-24 15:35:00,1.67235,1.67285,1.672,1.6723,728000000.0
2009-11-24 15:40:00,1.67235,1.67235,1.6715,1.67175,861000000.0
2009-11-24 15:45:00,1.67175,1.67245,1.67175,1.67225,1093200000.0
2009-11-24 15:50:00,1.6723,1.67315,1.67195,1.67215,1013400000.0
2009-11-24 15:55:00,1.67215,1.6727,1.67175,1.67225,800600000.0
2009-11-24 16:00:00,1.67225,1.6734,1.67225,1.67245,781700000.0
2009-11-24 16:05:00,1.67245,1.6727,1.672,1.67255,805100000.0
2009-11-24 16:10:00,1.6725,1.67255,1.67175,1.67225,778500000.0
2009-11-24 16:15:00,1.67225,1.67275,1.6722,1.67265,524500000.0
2009-11-24 16:20:00,1.6727,1.67425,1.6726,1.6742,710200000.0
2009-11-24 16:25:00,1.67425,1.67425,1.6726,1.673,860700000.0
2009-11-24 16:30:00,1.673,1.6737,1.67245,1.67245,1176800000.0
2009-11-24 16:35:00,1.6724,1.67285,1.67215,1.67275,1147500000.0
2009-11-24 16:40:00,1.67275,1.67345,1.67255,1.673,932900000.0
2009-11-24 16:45:00,1.673,1.6735,1.67265,1.67335,1425900000.0
2009-11-24 16:50:00,1.6733,1.67395,1.67315,1.6737,1271800000.0
2009-11-24 16:55:00,1.67365,1.67395,1.6726,1.67305,1105300000.0
2009-11-24 17:00:00,1.67305,1.6737,1.6719,1.6725,1101100000.0
2009-11-24 17:05:00,1.6726,1.6738,1.6724,1.67305,1282000000.0
2009-11-24 17:10:00,1.67305,1.6735,1.67275,1.6728,803200000.0
2009-11-24 17:15:00,1.67285,1.67305,1.67255,1.67285,811300000.0
2009-11-24 17:20:00,1.67285,1.67385,1.67275,1.67375,973000000.0
2009-11-24 17:25:00,1.67375,1.6739,1.67295,1.67335,1131000000.0
2009-11-24 17:30:00,1.67335,1.6739,1.6729,1.67365,1047700000.0
2009-11-24 17:35:00,1.67365,1.67405,1.67325,1.6736,1180200000.0
2009-11-24 17:40:00,1.6737,1.67375,1.6729,1.6732,1118100000.0
2009-11-24 17:45:00,1.6732,1.67385,1.6728,1.6735,1254300000.0
2009-11-24 17:50:00,1.67355,1.67565,1.67315,1.67505,1259900000.0
2009-11-24 17:55:00,1.67505,1.67725,1.67495,1.67705,1308100000.0
2009-11-24 18:00:00,1.6771,1.67745,1.6761,1.67675,1105200000.0
2009-11-24 18:05:00,1.6767,1.678,1.67665,1.6777,1195200000.0
2009-11-24 18:10:00,1.67775,1.67805,1.677,1.67715,811300000.0
2009-11-24 18:15:00,1.67715,1.67825,1.67695,1.6777,1089000000.0
2009-11-24 18:20:00,1.67765,1.67765,1.67665,1.6769,1187000000.0
2009-11-24 18:25:00,1.67695,1.6772,1.67655,1.67665,785400000.0
2009-11-24 18:30:00,1.67665,1.6772,1.6766,1.67715,763900000.0
2009-11-24 18:35:00,1.67715,1.67775,1.6769,1.67765,662700000.0
2009-11-24 18:40:00,1.6777,1.6777,1.67715,1.6772,475100000.0
2009-11-24 18:45:00,1.6772,1.67745,1.676,1.67665,649700000.0
2009-11-24 18:50:00,1.6767,1.6773,1.67645,1.67705,539400000.0
2009-11-24 18:55:00,1.6771,1.6773,1.6764,1.6768,496200000.0
2009-11-24 19:00:00,1.67675,1.67705,1.6762,1.67675,735900000.0
2009-11-24 19:05:00,1.6768,1.67685,1.6763,1.67635,558300000.0
2009-11-24 19:10:00,1.67635,1.67715,1.67615,1.67675,831500000.0
2009-11-24 19:15:00,1.6768,1.67695,1.67615,1.6762,797400000.0
2009-11-24 19:20:00,1.6762,1.6764,1.67575,1.6758,716500000.0
2009-11-24 19:25:00,1.6758,1.67615,1.67555,1.67615,502100000.0
2009-11-24 19:30:00,1.67615,1.6762,1.6742,1.6745,979800000.0
2009-11-24 19:35:00,1.67455,1.67495,1.6742,1.6743,722100000.0
2009-11-24 19:40:00,1.6743,1.6744,1.67375,1.67385,458400000.0
2009-11-24 19:45:00,1.67385,1.67405,1.6736,1.6738,349600000.0
2009-11-24 19:50:00,1.6738,1.674,1.6736,1.67385,408300000.0
2009-11-24 19:55:00,1.6739,1.6745,1.6736,1.6745,463700000.0
2009-11-24 20:00:00,1.6745,1.67465,1.6741,1.6744,484800000.0
2009-11-24 20:05:00,1.6744,1.6744,1.67365,1.67405,481000000.0
2009-11-24 20:10:00,1.67405,1.67415,1.67315,1.67335,689100000.0
2009-11-24 20:15:00,1.67335,1.6734,1.67265,1.67295,698800000.0
2009-11-24 20:20:00,1.67295,1.67325,1.6727,1.67275,602200000.0
2009-11-24 20:25:00,1.6728,1.67365,1.6727,1.67365,510100000.0
2009-11-24 20:30:00,1.67365,1.6743,1.67285,1.6729,613200000.0
2009-11-24 20:35:00,1.6729,1.6732,1.6726,1.673,332900000.0
2009-11-24 20:40:00,1.67295,1.67315,1.6726,1.6731,529400000.0
2009-11-24 20:45:00,1.6731,1.67315,1.6725,1.67295,333400000.0
2009-11-24 20:50:00,1.67295,1.6732,1.6728,1.6732,309100000.0
2009-11-24 20:55:00,1.6732,1.6733,1.6728,1.673,470700000.0
2009-11-24 21:00:00,1.67295,1.67335,1.67225,1.67275,811500000.0
2009-11-24 21:05:00,1.6727,1.67325,1.67255,1.67305,785400000.0
2009-11-24 21:10:00,1.6731,1.6731,1.672,1.67225,841300000.0
2009-11-24 21:15:00,1.67225,1.67235,1.6718,1.6722,463400000.0
2009-11-24 21:20:00,1.6722,1.67245,1.67185,1.67225,516900000.0
2009-11-24 21:25:00,1.6722,1.6724,1.6717,1.6721,292800000.0
2009-11-24 21:30:00,1.6722,1.67245,1.6719,1.672,384600000.0
2009-11-24 21:35:00,1.67195,1.67255,1.6717,1.6723,485200000.0
2009-11-24 21:40:00,1.6723,1.67325,1.6718,1.67205,700100000.0
2009-11-24 21:45:00,1.6721,1.6726,1.6721,1.6723,583900000.0
2009-11-24 21:50:00,1.6723,1.6726,1.6721,1.67235,411900000.0
2009-11-24 21:55:00,1.67235,1.6728,1.67225,1.67265,282200000.0
2009-11-24 22:00:00,1.6726,1.67285,1.6723,1.67245,323400000.0
2009-11-24 22:05:00,1.6725,1.67285,1.6724,1.6726,310800000.0
2009-11-24 22:10:00,1.67255,1.6729,1.67255,1.67265,427200000.0
2009-11-24 22:15:00,1.67265,1.6728,1.67245,1.6726,398900000.0
2009-11-24 22:20:00,1.67255,1.67295,1.67255,1.67265,112400000.0
2009-11-24 22:25:00,1.6726,1.6727,1.67215,1.67265,305300000.0
2009-11-24 22:30:00,1.67265,1.67285,1.6724,1.6726,507200000.0
2009-11-24 22:35:00,1.67255,1.67275,1.6724,1.6725,353900000.0
2009-11-24 22:40:00,1.67245,1.6727,1.67215,1.6724,642100000.0
2009-11-24 22:45:00,1.6724,1.67265,1.6723,1.67235,123400000.0
2009-11-24 22:50:00,1.67225,1.6727,1.6721,1.6724,570200000.0
2009-11-24 22:55:00,1.6724,1.6725,1.6721,1.6723,506300000.0
2009-11-24 23:00:00,1.67225,1.67245,1.67215,1.67225,232700000.0
2009-11-24 23:05:00,1.67225,1.6724,1.6722,1.67225,128900000.0
2009-11-24 23:10:00,1.67225,1.67255,1.6722,1.67225,145200000.0
2009-11-24 23:15:00,1.67225,1.67255,1.67225,1.6725,99800000.0
2009-11-24 23:20:00,1.67245,1.67275,1.67235,1.67275,158500000.0
2009-11-24 23:25:00,1.67275,1.67305,1.6727,1.67285,308100000.0
2009-11-24 23:30:00,1.67285,1.67315,1.6726,1.67295,241700000.0
2009-11-24 23:35:00,1.67295,1.6732,1.67285,1.67295,179300000.0
2009-11-24 23:40:00,1.67295,1.67335,1.6728,1.673,275200000.0
2009-11-24 23:45:00,1.67305,1.6732,1.67285,1.6731,340800000.0
2009-11-24 23:50:00,1.67315,1.6734,1.67305,1.67315,171200000.0
2009-11-24 23:55:00,1.6732,1.67335,1.67275,1.67305,281000000.0
2009-11-25 00:00:00,1.673,1.67305,1.6722,1.6725,219400000.0
2009-11-25 00:05:00,1.6725,1.6729,1.6717,1.67205,156200000.0
2009-11-25 00:10:00,1.67215,1.67275,1.67195,1.6725,181400000.0
2009-11-25 00:15:00,1.6725,1.6728,1.6724,1.6728,114400000.0
2009-11-25 00:20:00,1.6728,1.67295,1.672,1.67265,122200000.0
2009-11-25 00:25:00,1.6727,1.67325,1.6726,1.6728,184200000.0
2009-11-25 00:30:00,1.67275,1.67315,1.67265,1.67285,143000000.0
2009-11-25 00:35:00,1.6728,1.6734,1.6723,1.6724,163000000.0
2009-11-25 00:40:00,1.67255,1.673,1.67195,1.6729,147600000.0
2009-11-25 00:45:00,1.67295,1.6731,1.67265,1.6729,64000000.0
2009-11-25 00:50:00,1.67285,1.67295,1.6727,1.6728,58000000.0
2009-11-25 00:55:00,1.6728,1.6729,1.6727,1.6729,47100000.0
2009-11-25 01:00:00,1.6728,1.673,1.6724,1.67245,126600000.0
2009-11-25 01:05:00,1.6725,1.67285,1.67225,1.6728,221000000.0
2009-11-25 01:10:00,1.67275,1.6732,1.6727,1.6731,151800000.0
2009-11-25 01:15:00,1.67315,1.6734,1.6731,1.6733,158200000.0
2009-11-25 01:20:00,1.6733,1.6738,1.6733,1.6736,217000000.0
2009-11-25 01:25:00,1.6735,1.67385,1.6735,1.67375,93000000.0
2009-11-25 01:30:00,1.6737,1.67375,1.67335,1.67345,106000000.0
2009-11-25 01:35:00,1.67335,1.6734,1.67275,1.67295,452400000.0
2009-11-25 01:40:00,1.6728,1.67335,1.67275,1.67325,111100000.0
2009-11-25 01:45:00,1.67325,1.6733,1.6727,1.6727,163600000.0
2009-11-25 01:50:00,1.6728,1.67305,1.6727,1.67275,95200000.0
2009-11-25 01:55:00,1.6727,1.67275,1.67225,1.6723,90700000.0
2009-11-25 02:00:00,1.67235,1.6729,1.6722,1.6727,207200000.0
2009-11-25 02:05:00,1.6726,1.6735,1.6726,1.67335,312200000.0
2009-11-25 02:10:00,1.67335,1.67385,1.6731,1.6731,311100000.0
2009-11-25 02:15:00,1.6731,1.67415,1.6731,1.67405,386300000.0
2009-11-25 02:20:00,1.6741,1.67425,1.6736,1.67375,296100000.0
2009-11-25 02:25:00,1.67375,1.67385,1.67345,1.67375,191100000.0
2009-11-25 02:30:00,1.67375,1.6741,1.67335,1.674,212900000.0
2009-11-25 02:35:00,1.67405,1.67435,1.67385,1.6742,277000000.0
2009-11-25 02:40:00,1.67425,1.6744,1.6738,1.67435,259300000.0
2009-11-25 02:45:00,1.6744,1.6744,1.674,1.67415,361900000.0
2009-11-25 02:50:00,1.67415,1.6742,1.6736,1.67415,378600000.0
2009-11-25 02:55:00,1.6742,1.6748,1.67365,1.6746,415900000.0
2009-11-25 03:00:00,1.6746,1.675,1.6742,1.6748,372600000.0
2009-11-25 03:05:00,1.67475,1.6748,1.6745,1.67465,184700000.0
2009-11-25 03:10:00,1.67465,1.6751,1.67455,1.67505,339400000.0
2009-11-25 03:15:00,1.67505,1.67515,1.67455,1.675,263600000.0
2009-11-25 03:20:00,1.675,1.6756,1.6748,1.6752,326800000.0
2009-11-25 03:25:00,1.67515,1.67535,1.6749,1.67515,252800000.0
2009-11-25 03:30:00,1.6751,1.67545,1.67505,1.6754,242100000.0
2009-11-25 03:35:00,1.67535,1.67535,1.6751,1.6752,187300000.0
2009-11-25 03:40:00,1.67515,1.67545,1.675,1.67515,327000000.0
2009-11-25 03:45:00,1.67515,1.6752,1.67465,1.6751,250200000.0
2009-11-25 03:50:00,1.67515,1.67515,1.67485,1.67495,160400000.0
2009-11-25 03:55:00,1.675,1.675,1.6748,1.67485,103400000.0
2009-11-25 04:00:00,1.6748,1.67525,1.67475,1.67495,291100000.0
2009-11-25 04:05:00,1.6749,1.6752,1.6748,1.6749,320400000.0
2009-11-25 04:10:00,1.67495,1.67495,1.67465,1.67475,136900000.0
2009-11-25 04:15:00,1.67475,1.6748,1.67405,1.6742,288900000.0
2009-11-25 04:20:00,1.6742,1.67455,1.67395,1.67425,284200000.0
2009-11-25 04:25:00,1.6742,1.6745,1.6741,1.67415,93700000.0
2009-11-25 04:30:00,1.67425,1.6745,1.67425,1.67445,126200000.0
2009-11-25 04:35:00,1.6744,1.6745,1.67415,1.6743,131500000.0
2009-11-25 04:40:00,1.67425,1.67445,1.67425,1.6743,68500000.0
2009-11-25 04:45:00,1.67435,1.67465,1.6741,1.6744,289300000.0
2009-11-25 04:50:00,1.67435,1.67445,1.67415,1.67445,103400000.0
2009-11-25 04:55:00,1.6745,1.67465,1.67415,1.67455,183100000.0
2009-11-25 05:00:00,1.6746,1.6746,1.6741,1.6742,212100000.0
2009-11-25 05:05:00,1.6742,1.6745,1.67395,1.67405,243900000.0
2009-11-25 05:10:00,1.6741,1.6741,1.67345,1.6738,238500000.0
2009-11-25 05:15:00,1.67385,1.6739,1.6735,1.6736,162700000.0
2009-11-25 05:20:00,1.67375,1.67405,1.6736,1.6739,191600000.0
2009-11-25 05:25:00,1.67385,1.67395,1.6735,1.67365,222900000.0
2009-11-25 05:30:00,1.67365,1.6738,1.67355,1.6737,143800000.0
2009-11-25 05:35:00,1.67365,1.67385,1.67365,1.67375,90200000.0
2009-11-25 05:40:00,1.67385,1.67385,1.6735,1.6736,83000000.0
2009-11-25 05:45:00,1.6735,1.6736,1.6731,1.6732,103200000.0
2009-11-25 05:50:00,1.67325,1.67345,1.67315,1.6732,141000000.0
2009-11-25 05:55:00,1.6732,1.6732,1.6724,1.6726,235000000.0
2009-11-25 06:00:00,1.67265,1.67285,1.67235,1.67275,183300000.0
2009-11-25 06:05:00,1.6728,1.67285,1.67235,1.67285,237800000.0
2009-11-25 06:10:00,1.67285,1.67315,1.67275,1.67315,165900000.0
2009-11-25 06:15:00,1.6731,1.6734,1.673,1.67325,257400000.0
2009-11-25 06:20:00,1.6733,1.6736,1.67325,1.6734,160400000.0
2009-11-25 06:25:00,1.6733,1.6734,1.67275,1.67315,238100000.0
2009-11-25 06:30:00,1.67315,1.67335,1.67305,1.67325,117500000.0
2009-11-25 06:35:00,1.6733,1.6734,1.67295,1.6731,235500000.0
2009-11-25 06:40:00,1.67305,1.6735,1.67305,1.6734,185200000.0
2009-11-25 06:45:00,1.67335,1.6735,1.6733,1.67335,147700000.0
2009-11-25 06:50:00,1.67335,1.67365,1.6733,1.67365,174500000.0
2009-11-25 06:55:00,1.67365,1.6737,1.67345,1.67355,143200000.0
2009-11-25 07:00:00,1.67355,1.6737,1.6734,1.67345,120600000.0
2009-11-25 07:05:00,1.6734,1.6736,1.6733,1.6735,223400000.0
2009-11-25 07:10:00,1.67345,1.6737,1.67325,1.6734,305500000.0
2009-11-25 07:15:00,1.6734,1.67365,1.6733,1.67365,201000000.0
2009-11-25 07:20:00,1.6736,1.6736,1.67295,1.6731,201200000.0
2009-11-25 07:25:00,1.6731,1.67335,1.6729,1.67335,214100000.0
2009-11-25 07:30:00,1.67325,1.67325,1.6727,1.67275,135600000.0
2009-11-25 07:35:00,1.6727,1.6731,1.67265,1.673,189700000.0
2009-11-25 07:40:00,1.67295,1.67335,1.67275,1.673,218800000.0
2009-11-25 07:45:00,1.673,1.67335,1.67295,1.6732,133400000.0
2009-11-25 07:50:00,1.67325,1.67385,1.67315,1.67345,268400000.0
2009-11-25 07:55:00,1.6735,1.67395,1.67345,1.6738,140500000.0
2009-11-25 08:00:00,1.67375,1.6742,1.67375,1.6742,213500000.0
2009-11-25 08:05:00,1.6742,1.6742,1.67375,1.674,278400000.0
2009-11-25 08:10:00,1.67405,1.67455,1.6739,1.6745,177000000.0
2009-11-25 08:15:00,1.67435,1.675,1.6741,1.6742,472200000.0
2009-11-25 08:20:00,1.6742,1.6744,1.6732,1.6735,555400000.0
2009-11-25 08:25:00,1.67345,1.6745,1.67345,1.6745,529000000.0
2009-11-25 08:30:00,1.67445,1.6747,1.67405,1.6743,282200000.0
2009-11-25 08:35:00,1.6743,1.6745,1.6739,1.6744,373200000.0
2009-11-25 08:40:00,1.6744,1.6745,1.67375,1.67425,295400000.0
2009-11-25 08:45:00,1.6742,1.67425,1.6738,1.674,205700000.0
2009-11-25 08:50:00,1.67405,1.67465,1.674,1.6745,370300000.0
2009-11-25 08:55:00,1.67455,1.67495,1.6742,1.67495,574600000.0
2009-11-25 09:00:00,1.6749,1.67515,1.6744,1.675,570300000.0
2009-11-25 09:05:00,1.675,1.67565,1.675,1.6754,540200000.0
2009-11-25 09:10:00,1.6754,1.67575,1.6752,1.67545,663400000.0
2009-11-25 09:15:00,1.67545,1.67625,1.6754,1.67605,478500000.0
2009-11-25 09:20:00,1.676,1.6765,1.67575,1.6763,470600000.0
2009-11-25 09:25:00,1.6763,1.6778,1.67575,1.67775,555300000.0
2009-11-25 09:30:00,1.6777,1.6788,1.6776,1.6781,641200000.0
2009-11-25 09:35:00,1.67815,1.6783,1.6779,1.67795,372700000.0
2009-11-25 09:40:00,1.678,1.67815,1.67705,1.67735,365400000.0
2009-11-25 09:45:00,1.6774,1.67765,1.67675,1.677,546600000.0
2009-11-25 09:50:00,1.677,1.67855,1.6766,1.67855,678500000.0
2009-11-25 09:55:00,1.67855,1.68,1.6784,1.6791,871300000.0
2009-11-25 10:00:00,1.67915,1.68,1.67855,1.67965,934200000.0
2009-11-25 10:05:00,1.67965,1.68005,1.6789,1.67995,822800000.0
2009-11-25 10:10:00,1.67995,1.68005,1.67815,1.67875,851700000.0
2009-11-25 10:15:00,1.6788,1.68035,1.67845,1.67995,702400000.0
2009-11-25 10:20:00,1.68005,1.68005,1.6792,1.67935,686900000.0
2009-11-25 10:25:00,1.6793,1.6804,1.67875,1.68005,767300000.0
2009-11-25 10:30:00,1.68,1.68015,1.6791,1.6795,471400000.0
2009-11-25 10:35:00,1.67955,1.68055,1.67945,1.6795,726700000.0
2009-11-25 10:40:00,1.6795,1.6809,1.6795,1.68025,966200000.0
2009-11-25 10:45:00,1.6802,1.6803,1.67965,1.67985,483700000.0
2009-11-25 10:50:00,1.67985,1.68055,1.6798,1.68015,420900000.0
2009-11-25 10:55:00,1.6801,1.68045,1.67995,1.6803,535000000.0
2009-11-25 11:00:00,1.6802,1.6809,1.67985,1.6807,829800000.0
2009-11-25 11:05:00,1.6807,1.68105,1.6801,1.68055,452200000.0
2009-11-25 11:10:00,1.68055,1.68065,1.6802,1.6802,385700000.0
2009-11-25 11:15:00,1.68025,1.68035,1.6788,1.6795,588300000.0
2009-11-25 11:20:00,1.6794,1.6795,1.6787,1.6791,467200000.0
2009-11-25 11:25:00,1.6791,1.68,1.6784,1.67955,760100000.0
2009-11-25 11:30:00,1.67965,1.67965,1.67445,1.67555,1257000000.0
2009-11-25 11:35:00,1.67555,1.67555,1.67395,1.6748,1104300000.0
2009-11-25 11:40:00,1.6748,1.6755,1.67385,1.6752,863100000.0
2009-11-25 11:45:00,1.6752,1.67575,1.67455,1.67495,828400000.0
2009-11-25 11:50:00,1.6749,1.6751,1.6736,1.67435,739900000.0
2009-11-25 11:55:00,1.6743,1.67555,1.6741,1.6751,758200000.0
2009-11-25 12:00:00,1.67515,1.67535,1.67435,1.67495,912800000.0
2009-11-25 12:05:00,1.67495,1.6762,1.6749,1.6759,744100000.0
2009-11-25 12:10:00,1.67585,1.6759,1.67445,1.6745,407400000.0
2009-11-25 12:15:00,1.67445,1.67615,1.67365,1.67595,602500000.0
2009-11-25 12:20:00,1.67595,1.67665,1.6758,1.67655,700400000.0
2009-11-25 12:25:00,1.67665,1.67705,1.67605,1.6769,693400000.0
2009-11-25 12:30:00,1.67685,1.67705,1.6763,1.67695,622100000.0
2009-11-25 12:35:00,1.67705,1.6785,1.67695,1.67815,808000000.0
2009-11-25 12:40:00,1.67815,1.6786,1.67805,1.67845,487500000.0
2009-11-25 12:45:00,1.67845,1.67845,1.67785,1.6783,495000000.0
2009-11-25 12:50:00,1.6783,1.67845,1.6781,1.67845,311600000.0
2009-11-25 12:55:00,1.67835,1.67855,1.67715,1.67715,584500000.0
2009-11-25 13:00:00,1.6772,1.678,1.67695,1.677,786200000.0
2009-11-25 13:05:00,1.677,1.6771,1.6748,1.6751,853100000.0
2009-11-25 13:10:00,1.67515,1.67525,1.6747,1.6747,484900000.0
2009-11-25 13:15:00,1.67465,1.6751,1.6739,1.67505,682600000.0
2009-11-25 13:20:00,1.675,1.6757,1.6748,1.675,739800000.0
2009-11-25 13:25:00,1.675,1.67605,1.675,1.6756,603200000.0
2009-11-25 13:30:00,1.6756,1.6771,1.6753,1.67625,872900000.0
2009-11-25 13:35:00,1.6763,1.67695,1.67395,1.67395,877900000.0
2009-11-25 13:40:00,1.674,1.6749,1.6729,1.67365,910700000.0
2009-11-25 13:45:00,1.6737,1.67425,1.67355,1.674,755100000.0
2009-11-25 13:50:00,1.674,1.67415,1.6736,1.6739,630100000.0
2009-11-25 13:55:00,1.6739,1.6742,1.6728,1.67295,835700000.0
2009-11-25 14:00:00,1.673,1.67315,1.6715,1.67155,718800000.0
2009-11-25 14:05:00,1.67155,1.6724,1.67095,1.67235,830700000.0
2009-11-25 14:10:00,1.67245,1.67245,1.6717,1.6718,598000000.0
2009-11-25 14:15:00,1.67195,1.67195,1.67135,1.67135,688500000.0
2009-11-25 14:20:00,1.67135,1.6718,1.67065,1.67085,834000000.0
2009-11-25 14:25:00,1.6711,1.67125,1.6704,1.67055,622400000.0
2009-11-25 14:30:00,1.6705,1.6712,1.6705,1.67105,505200000.0
2009-11-25 14:35:00,1.671,1.672,1.6709,1.67165,601500000.0
2009-11-25 14:40:00,1.67165,1.6717,1.67115,1.6712,622900000.0
2009-11-25 14:45:00,1.6712,1.67245,1.6712,1.6723,564900000.0
2009-11-25 14:50:00,1.6723,1.67255,1.6717,1.6718,483700000.0
2009-11-25 14:55:00,1.6718,1.6719,1.67125,1.67135,446300000.0
2009-11-25 15:00:00,1.67145,1.6719,1.6714,1.6718,509300000.0
2009-11-25 15:05:00,1.6718,1.6719,1.6711,1.6714,388300000.0
2009-11-25 15:10:00,1.6714,1.672,1.67105,1.67125,554000000.0
2009-11-25 15:15:00,1.67125,1.67175,1.6712,1.67125,593500000.0
2009-11-25 15:20:00,1.67125,1.6719,1.67095,1.6716,654600000.0
2009-11-25 15:25:00,1.67155,1.6718,1.67075,1.67075,826600000.0
2009-11-25 15:30:00,1.67075,1.67275,1.6706,1.6724,1059700000.0
2009-11-25 15:35:00,1.6725,1.6725,1.6713,1.67145,769600000.0
2009-11-25 15:40:00,1.67145,1.6726,1.67135,1.6723,764600000.0
2009-11-25 15:45:00,1.6723,1.6733,1.6723,1.67255,626800000.0
2009-11-25 15:50:00,1.67255,1.67375,1.67245,1.6733,628000000.0
2009-11-25 15:55:00,1.6733,1.6737,1.6728,1.67345,724500000.0
2009-11-25 16:00:00,1.67335,1.67455,1.6728,1.67315,1606100000.0
2009-11-25 16:05:00,1.67315,1.67415,1.67315,1.67385,1256400000.0
2009-11-25 16:10:00,1.67385,1.67405,1.67325,1.6734,723600000.0
2009-11-25 16:15:00,1.67335,1.67365,1.67215,1.6726,779100000.0
2009-11-25 16:20:00,1.6726,1.673,1.6721,1.67285,716700000.0
2009-11-25 16:25:00,1.67295,1.67335,1.6727,1.67305,693100000.0
2009-11-25 16:30:00,1.6731,1.67335,1.67235,1.67265,1072700000.0
2009-11-25 16:35:00,1.67265,1.6728,1.6716,1.6722,1011000000.0
2009-11-25 16:40:00,1.6722,1.6728,1.67195,1.6728,914000000.0
2009-11-25 16:45:00,1.67265,1.67285,1.6717,1.67225,910300000.0
2009-11-25 16:50:00,1.67225,1.67225,1.6711,1.67195,822000000.0
2009-11-25 16:55:00,1.67195,1.67255,1.67135,1.67135,1025300000.0
2009-11-25 17:00:00,1.6714,1.67235,1.6712,1.67215,1209100000.0
2009-11-25 17:05:00,1.6721,1.6727,1.67195,1.6724,1086600000.0
2009-11-25 17:10:00,1.6724,1.6726,1.67095,1.6711,1016000000.0
2009-11-25 17:15:00,1.6711,1.6714,1.6698,1.66985,909800000.0
2009-11-25 17:20:00,1.66975,1.67005,1.66915,1.66995,1004900000.0
2009-11-25 17:25:00,1.66985,1.6705,1.66905,1.6704,836900000.0
2009-11-25 17:30:00,1.6704,1.67105,1.66995,1.67055,813600000.0
2009-11-25 17:35:00,1.67065,1.6709,1.66985,1.6702,1066500000.0
2009-11-25 17:40:00,1.6702,1.6706,1.67005,1.6702,935000000.0
2009-11-25 17:45:00,1.6702,1.67065,1.66925,1.6696,791200000.0
2009-11-25 17:50:00,1.6696,1.66995,1.6692,1.6699,713000000.0
2009-11-25 17:55:00,1.66995,1.67015,1.6692,1.6699,868500000.0
2009-11-25 18:00:00,1.66975,1.67015,1.66945,1.66985,693900000.0
2009-11-25 18:05:00,1.6699,1.6701,1.66965,1.66985,701600000.0
2009-11-25 18:10:00,1.6698,1.67015,1.66965,1.66975,676300000.0
2009-11-25 18:15:00,1.66965,1.6698,1.66925,1.66955,680700000.0
2009-11-25 18:20:00,1.6696,1.67045,1.66945,1.67035,658000000.0
2009-11-25 18:25:00,1.67035,1.6705,1.67005,1.67005,540300000.0
2009-11-25 18:30:00,1.67005,1.67015,1.66925,1.66935,683100000.0
2009-11-25 18:35:00,1.66945,1.6696,1.66895,1.66905,765700000.0
2009-11-25 18:40:00,1.66905,1.66925,1.6687,1.66875,513300000.0
2009-11-25 18:45:00,1.66875,1.66895,1.66825,1.66825,518600000.0
2009-11-25 18:50:00,1.66825,1.66825,1.66645,1.6667,798000000.0
2009-11-25 18:55:00,1.6668,1.66795,1.6668,1.66755,596500000.0
2009-11-25 19:00:00,1.66755,1.6681,1.66645,1.668,607400000.0
2009-11-25 19:05:00,1.668,1.66805,1.66745,1.6679,531700000.0
2009-11-25 19:10:00,1.6679,1.668,1.66755,1.66775,411200000.0
2009-11-25 19:15:00,1.6677,1.66805,1.66715,1.66795,521800000.0
2009-11-25 19:20:00,1.66795,1.6681,1.66745,1.6676,306300000.0
2009-11-25 19:25:00,1.66755,1.6679,1.66745,1.6679,233900000.0
2009-11-25 19:30:00,1.66795,1.66865,1.66785,1.6681,515700000.0
2009-11-25 19:35:00,1.66825,1.6685,1.6681,1.6682,516600000.0
2009-11-25 19:40:00,1.66815,1.66855,1.66785,1.66835,525800000.0
2009-11-25 19:45:00,1.66815,1.66835,1.66775,1.6683,303500000.0
2009-11-25 19:50:00,1.6683,1.66835,1.66775,1.66805,321700000.0
2009-11-25 19:55:00,1.668,1.66815,1.6677,1.6678,350000000.0
2009-11-25 20:00:00,1.6678,1.66815,1.66745,1.6676,443700000.0
2009-11-25 20:05:00,1.6676,1.6676,1.6666,1.6668,407900000.0
2009-11-25 20:10:00,1.66675,1.66775,1.66665,1.66765,357200000.0
2009-11-25 20:15:00,1.66765,1.66775,1.6666,1.66725,593000000.0
2009-11-25 20:20:00,1.66725,1.66755,1.66695,1.6671,264500000.0
2009-11-25 20:25:00,1.667,1.66725,1.66655,1.6667,331000000.0
2009-11-25 20:30:00,1.6667,1.6671,1.66605,1.66695,485500000.0
2009-11-25 20:35:00,1.66695,1.66705,1.6667,1.6668,289300000.0
2009-11-25 20:40:00,1.6667,1.66675,1.6665,1.66665,199700000.0
2009-11-25 20:45:00,1.6666,1.66685,1.6665,1.6668,158200000.0
2009-11-25 20:50:00,1.6667,1.6669,1.66645,1.66655,284400000.0
2009-11-25 20:55:00,1.6665,1.6669,1.6664,1.66675,394500000.0
2009-11-25 21:00:00,1.66675,1.6671,1.66665,1.66675,366800000.0
2009-11-25 21:05:00,1.66685,1.6669,1.66635,1.6667,393700000.0
2009-11-25 21:10:00,1.6667,1.66685,1.6666,1.6668,384400000.0
2009-11-25 21:15:00,1.6668,1.66685,1.6665,1.66675,402800000.0
2009-11-25 21:20:00,1.6667,1.6668,1.6639,1.664,623700000.0
2009-11-25 21:25:00,1.664,1.66535,1.66335,1.66505,878500000.0
2009-11-25 21:30:00,1.665,1.6658,1.6644,1.66565,745800000.0
2009-11-25 21:35:00,1.6657,1.66655,1.6656,1.6657,496400000.0
2009-11-25 21:40:00,1.6657,1.6657,1.66425,1.66475,449700000.0
2009-11-25 21:45:00,1.66475,1.66605,1.66445,1.66585,553400000.0
2009-11-25 21:50:00,1.6659,1.6659,1.6651,1.6655,303800000.0
2009-11-25 21:55:00,1.6655,1.6663,1.665,1.6655,550900000.0
2009-11-25 22:00:00,1.6655,1.6661,1.6655,1.66575,413500000.0
2009-11-25 22:05:00,1.66575,1.66595,1.6657,1.66585,555300000.0
2009-11-25 22:10:00,1.6658,1.66595,1.6655,1.6657,358600000.0
2009-11-25 22:15:00,1.6657,1.666,1.6656,1.6657,413100000.0
2009-11-25 22:20:00,1.66565,1.6659,1.66555,1.66575,275100000.0
2009-11-25 22:25:00,1.6657,1.66605,1.66515,1.66595,426900000.0
2009-11-25 22:30:00,1.66595,1.6664,1.66575,1.66585,345900000.0
2009-11-25 22:35:00,1.66575,1.66575,1.6653,1.6654,322200000.0
2009-11-25 22:40:00,1.6654,1.6657,1.6652,1.66535,277700000.0
2009-11-25 22:45:00,1.66535,1.6657,1.66535,1.66555,170900000.0
2009-11-25 22:50:00,1.6657,1.6657,1.66535,1.66545,260000000.0
2009-11-25 22:55:00,1.66545,1.666,1.6654,1.6655,183700000.0
2009-11-25 23:00:00,1.6655,1.6659,1.66495,1.6651,299000000.0
2009-11-25 23:05:00,1.66505,1.6654,1.66485,1.66495,154000000.0
2009-11-25 23:10:00,1.6649,1.66555,1.66485,1.6655,238800000.0
2009-11-25 23:15:00,1.66545,1.6659,1.6653,1.6659,252300000.0
2009-11-25 23:20:00,1.6658,1.6658,1.66515,1.6653,220400000.0
2009-11-25 23:25:00,1.66535,1.6656,1.66525,1.66535,181500000.0
2009-11-25 23:30:00,1.6653,1.66535,1.665,1.6653,194000000.0
2009-11-25 23:35:00,1.66525,1.6653,1.66505,1.6652,203200000.0
2009-11-25 23:40:00,1.6651,1.66525,1.66475,1.665,217200000.0
2009-11-25 23:45:00,1.665,1.665,1.66455,1.6647,255300000.0
2009-11-25 23:50:00,1.6647,1.6648,1.6642,1.66425,296700000.0
2009-11-25 23:55:00,1.6642,1.66455,1.6639,1.66455,352800000.0
2009-11-26 00:00:00,1.6645,1.6647,1.6641,1.6647,91000000.0
2009-11-26 00:05:00,1.66465,1.66475,1.6642,1.66475,95400000.0
2009-11-26 00:10:00,1.6648,1.66505,1.66465,1.66505,30000000.0
2009-11-26 00:15:00,1.665,1.66515,1.6647,1.665,96200000.0
2009-11-26 00:20:00,1.66495,1.6652,1.66485,1.66495,145100000.0
2009-11-26 00:25:00,1.6649,1.6649,1.66425,1.66425,82000000.0
2009-11-26 00:30:00,1.6642,1.6647,1.6642,1.6644,53900000.0
2009-11-26 00:35:00,1.6644,1.66465,1.66345,1.66465,227100000.0
2009-11-26 00:40:00,1.66465,1.66465,1.66425,1.66435,106800000.0
2009-11-26 00:45:00,1.6643,1.6648,1.6642,1.6643,239300000.0
2009-11-26 00:50:00,1.6643,1.6643,1.66355,1.6637,125500000.0
2009-11-26 00:55:00,1.66365,1.6639,1.6635,1.6637,81900000.0
2009-11-26 01:00:00,1.6639,1.66395,1.66335,1.6638,121900000.0
2009-11-26 01:05:00,1.66375,1.6642,1.6637,1.66385,131200000.0
2009-11-26 01:10:00,1.6638,1.66455,1.6635,1.6645,270700000.0
2009-11-26 01:15:00,1.6645,1.6649,1.66445,1.6648,266900000.0
2009-11-26 01:20:00,1.66475,1.66475,1.66435,1.66435,68000000.0
2009-11-26 01:25:00,1.6644,1.66455,1.66435,1.66455,83000000.0
2009-11-26 01:30:00,1.66455,1.66495,1.66445,1.6646,153100000.0
2009-11-26 01:35:00,1.66475,1.6656,1.66445,1.66555,228300000.0
2009-11-26 01:40:00,1.6655,1.66565,1.66525,1.66535,187600000.0
2009-11-26 01:45:00,1.6654,1.66565,1.66495,1.665,184800000.0
2009-11-26 01:50:00,1.66505,1.66525,1.66505,1.66515,98700000.0
2009-11-26 01:55:00,1.66515,1.66555,1.66472,1.6654,145900000.0
2009-11-26 02:00:00,1.66545,1.6656,1.665,1.6652,202700000.0
2009-11-26 02:05:00,1.6652,1.6653,1.6643,1.6646,286800000.0
2009-11-26 02:10:00,1.66465,1.6654,1.66445,1.6654,163800000.0
2009-11-26 02:15:00,1.6654,1.6655,1.66495,1.6652,201500000.0
2009-11-26 02:20:00,1.6652,1.6655,1.66515,1.6655,63200000.0
2009-11-26 02:25:00,1.6655,1.66555,1.6652,1.6655,149500000.0
2009-11-26 02:30:00,1.6655,1.66575,1.66485,1.66495,221300000.0
2009-11-26 02:35:00,1.665,1.6655,1.66475,1.6655,367000000.0
2009-11-26 02:40:00,1.6655,1.6659,1.6652,1.66555,302800000.0
2009-11-26 02:45:00,1.66555,1.6663,1.66535,1.6659,252700000.0
2009-11-26 02:50:00,1.666,1.6674,1.6658,1.66715,532500000.0
2009-11-26 02:55:00,1.66705,1.6676,1.6667,1.6675,261300000.0
2009-11-26 03:00:00,1.66745,1.6675,1.66625,1.66655,277800000.0
2009-11-26 03:05:00,1.66655,1.66695,1.6663,1.66665,189300000.0
2009-11-26 03:10:00,1.6666,1.66725,1.66635,1.66725,316600000.0
2009-11-26 03:15:00,1.6672,1.6676,1.66685,1.66685,195200000.0
2009-11-26 03:20:00,1.66685,1.66755,1.66645,1.6674,258600000.0
2009-11-26 03:25:00,1.66745,1.66755,1.6669,1.66725,202600000.0
2009-11-26 03:30:00,1.66725,1.6673,1.66685,1.6671,217100000.0
2009-11-26 03:35:00,1.66705,1.6674,1.66675,1.6669,247200000.0
2009-11-26 03:40:00,1.66695,1.667,1.6663,1.6663,116400000.0
2009-11-26 03:45:00,1.66645,1.66645,1.6659,1.666,234500000.0
2009-11-26 03:50:00,1.666,1.6662,1.665,1.6653,443800000.0
2009-11-26 03:55:00,1.6653,1.6659,1.6646,1.6646,360100000.0
2009-11-26 04:00:00,1.66465,1.66465,1.6616,1.6621,504300000.0
2009-11-26 04:05:00,1.66205,1.6631,1.6619,1.66245,455900000.0
2009-11-26 04:10:00,1.66265,1.6644,1.66245,1.6644,421400000.0
2009-11-26 04:15:00,1.66405,1.66435,1.66365,1.66375,321400000.0
2009-11-26 04:20:00,1.6637,1.6639,1.66345,1.66375,222500000.0
2009-11-26 04:25:00,1.6638,1.6644,1.66355,1.66365,280600000.0
2009-11-26 04:30:00,1.66365,1.664,1.66325,1.6637,247100000.0
2009-11-26 04:35:00,1.6637,1.66425,1.66365,1.6639,464300000.0
2009-11-26 04:40:00,1.66395,1.6644,1.66365,1.6639,224300000.0
2009-11-26 04:45:00,1.6637,1.66385,1.6605,1.6615,487700000.0
2009-11-26 04:50:00,1.6615,1.6634,1.6614,1.6627,386800000.0
2009-11-26 04:55:00,1.66275,1.66275,1.6613,1.66175,279500000.0
2009-11-26 05:00:00,1.66185,1.66195,1.6607,1.6609,331600000.0
2009-11-26 05:05:00,1.66085,1.6609,1.65995,1.66065,294500000.0
2009-11-26 05:10:00,1.66065,1.662,1.66065,1.66165,216500000.0
2009-11-26 05:15:00,1.66165,1.66215,1.6616,1.6619,242200000.0
2009-11-26 05:20:00,1.66195,1.66265,1.66195,1.66255,156400000.0
2009-11-26 05:25:00,1.66255,1.6626,1.6617,1.66205,165200000.0
2009-11-26 05:30:00,1.662,1.66205,1.65735,1.6575,608300000.0
2009-11-26 05:35:00,1.65755,1.6597,1.65755,1.65965,499100000.0
2009-11-26 05:40:00,1.65965,1.66085,1.6594,1.65995,580800000.0
2009-11-26 05:45:00,1.6599,1.6606,1.65945,1.6599,354600000.0
2009-11-26 05:50:00,1.6599,1.66095,1.6598,1.66065,203400000.0
2009-11-26 05:55:00,1.66065,1.662,1.66065,1.6619,275500000.0
2009-11-26 06:00:00,1.6619,1.662,1.6591,1.6594,462200000.0
2009-11-26 06:05:00,1.6594,1.6597,1.6589,1.6595,324500000.0
2009-11-26 06:10:00,1.6594,1.66,1.6592,1.65985,336100000.0
2009-11-26 06:15:00,1.65985,1.6603,1.65945,1.65955,216900000.0
2009-11-26 06:20:00,1.65945,1.65955,1.65895,1.6595,215000000.0
2009-11-26 06:25:00,1.6595,1.6595,1.65885,1.6594,160500000.0
2009-11-26 06:30:00,1.65945,1.65985,1.65875,1.65985,226700000.0
2009-11-26 06:35:00,1.65985,1.66045,1.65975,1.66015,190200000.0
2009-11-26 06:40:00,1.6601,1.6601,1.65965,1.65985,89500000.0
2009-11-26 06:45:00,1.6598,1.6599,1.6591,1.65915,140000000.0
2009-11-26 06:50:00,1.65915,1.65925,1.65715,1.6577,373000000.0
2009-11-26 06:55:00,1.6578,1.6582,1.657,1.65785,439500000.0
2009-11-26 07:00:00,1.65775,1.6583,1.65715,1.65815,246400000.0
2009-11-26 07:05:00,1.6582,1.65875,1.65805,1.65825,154500000.0
2009-11-26 07:10:00,1.65825,1.6585,1.6569,1.658,602800000.0
2009-11-26 07:15:00,1.65795,1.65825,1.6574,1.6578,412100000.0
2009-11-26 07:20:00,1.6577,1.6594,1.6575,1.6594,414800000.0
2009-11-26 07:25:00,1.6594,1.6596,1.65905,1.65945,392800000.0
2009-11-26 07:30:00,1.65945,1.65995,1.65935,1.6595,347700000.0
2009-11-26 07:35:00,1.65945,1.65965,1.65935,1.65945,268100000.0
2009-11-26 07:40:00,1.65945,1.6597,1.65885,1.65945,400400000.0
2009-11-26 07:45:00,1.6594,1.6598,1.65935,1.65935,273400000.0
2009-11-26 07:50:00,1.65935,1.66005,1.6591,1.65985,307000000.0
2009-11-26 07:55:00,1.6599,1.66015,1.6598,1.6601,193000000.0
2009-11-26 08:00:00,1.66015,1.66025,1.65945,1.6595,393800000.0
2009-11-26 08:05:00,1.6595,1.66375,1.65925,1.6634,585800000.0
2009-11-26 08:10:00,1.66335,1.66405,1.66255,1.66275,549900000.0
2009-11-26 08:15:00,1.66275,1.6633,1.6626,1.66285,427700000.0
2009-11-26 08:20:00,1.66285,1.66355,1.66245,1.6631,332900000.0
2009-11-26 08:25:00,1.6631,1.6631,1.6624,1.66275,334200000.0
2009-11-26 08:30:00,1.6628,1.6629,1.6616,1.66205,640400000.0
2009-11-26 08:35:00,1.66205,1.66375,1.66205,1.6631,415300000.0
2009-11-26 08:40:00,1.6631,1.66385,1.66285,1.66365,578000000.0
2009-11-26 08:45:00,1.66365,1.6642,1.66285,1.6642,620600000.0
2009-11-26 08:50:00,1.6642,1.6708,1.66305,1.6687,845100000.0
2009-11-26 08:55:00,1.66875,1.66915,1.66505,1.66915,847300000.0
2009-11-26 09:00:00,1.6691,1.6695,1.66505,1.66555,1115200000.0
2009-11-26 09:05:00,1.66565,1.66865,1.66475,1.6665,747700000.0
2009-11-26 09:10:00,1.66655,1.66765,1.66635,1.6674,674700000.0
2009-11-26 09:15:00,1.6675,1.66975,1.6668,1.669,1169900000.0
2009-11-26 09:20:00,1.66895,1.6693,1.66665,1.66665,580900000.0
2009-11-26 09:25:00,1.66665,1.66885,1.66605,1.6674,758800000.0
2009-11-26 09:30:00,1.66725,1.66755,1.6646,1.6648,893600000.0
2009-11-26 09:35:00,1.66485,1.66495,1.66165,1.66165,1125900000.0
2009-11-26 09:40:00,1.66175,1.66345,1.66145,1.6625,1157500000.0
2009-11-26 09:45:00,1.6625,1.66265,1.6609,1.6615,854500000.0
2009-11-26 09:50:00,1.6615,1.66185,1.66055,1.6607,792900000.0
2009-11-26 09:55:00,1.6606,1.66105,1.6603,1.6607,661600000.0
2009-11-26 10:00:00,1.6609,1.66165,1.65935,1.65935,684600000.0
2009-11-26 10:05:00,1.6594,1.65955,1.65635,1.6564,1106300000.0
2009-11-26 10:10:00,1.6565,1.6579,1.6562,1.6562,945300000.0
2009-11-26 10:15:00,1.6561,1.6574,1.65515,1.6569,877000000.0
2009-11-26 10:20:00,1.6569,1.6571,1.65635,1.6568,747200000.0
2009-11-26 10:25:00,1.6568,1.65705,1.65585,1.65665,808700000.0
2009-11-26 10:30:00,1.6567,1.6573,1.6566,1.657,838900000.0
2009-11-26 10:35:00,1.65705,1.65795,1.65615,1.6566,921700000.0
2009-11-26 10:40:00,1.65655,1.65675,1.6553,1.65555,689300000.0
2009-11-26 10:45:00,1.65555,1.65595,1.6553,1.65555,767600000.0
2009-11-26 10:50:00,1.65565,1.6562,1.65555,1.6561,881300000.0
2009-11-26 10:55:00,1.6561,1.6561,1.65555,1.6559,547100000.0
2009-11-26 11:00:00,1.65595,1.656,1.6548,1.6551,677900000.0
2009-11-26 11:05:00,1.65505,1.65555,1.65395,1.65505,834100000.0
2009-11-26 11:10:00,1.6551,1.6557,1.65405,1.65415,1067500000.0
2009-11-26 11:15:00,1.6542,1.6546,1.65355,1.6544,789400000.0
2009-11-26 11:20:00,1.65435,1.65445,1.65305,1.65345,1192300000.0
2009-11-26 11:25:00,1.6535,1.65405,1.65305,1.65385,1031200000.0
2009-11-26 11:30:00,1.65395,1.654,1.65225,1.6528,684000000.0
2009-11-26 11:35:00,1.65275,1.6542,1.65265,1.65385,917800000.0
2009-11-26 11:40:00,1.65385,1.65435,1.65345,1.65355,860400000.0
2009-11-26 11:45:00,1.65355,1.6537,1.6521,1.6533,821400000.0
2009-11-26 11:50:00,1.65335,1.65485,1.6532,1.6546,682600000.0
2009-11-26 11:55:00,1.6546,1.65515,1.6544,1.655,553500000.0
2009-11-26 12:00:00,1.655,1.6551,1.6542,1.65425,466000000.0
2009-11-26 12:05:00,1.65425,1.6545,1.6537,1.65415,601100000.0
2009-11-26 12:10:00,1.6542,1.6542,1.6529,1.6531,510500000.0
2009-11-26 12:15:00,1.653,1.65435,1.65295,1.65415,623000000.0
2009-11-26 12:20:00,1.65415,1.65475,1.654,1.6546,616900000.0
2009-11-26 12:25:00,1.6546,1.6555,1.65445,1.6554,473700000.0
2009-11-26 12:30:00,1.65545,1.65635,1.65535,1.6558,552500000.0
2009-11-26 12:35:00,1.65575,1.6558,1.65545,1.65565,209450000.0
2009-11-26 12:40:00,1.65565,1.65595,1.65545,1.65595,575200000.0
2009-11-26 12:45:00,1.65595,1.6565,1.65555,1.65575,827900000.0
2009-11-26 12:50:00,1.6557,1.65625,1.65535,1.65575,666600000.0
2009-11-26 12:55:00,1.65575,1.6558,1.6547,1.65525,1033100000.0
2009-11-26 13:00:00,1.6552,1.65575,1.65475,1.6554,1140600000.0
2009-11-26 13:05:00,1.6554,1.6573,1.65525,1.6572,642600000.0
2009-11-26 13:10:00,1.65715,1.6572,1.6562,1.65645,440000000.0
2009-11-26 13:15:00,1.65645,1.6566,1.65565,1.65565,407900000.0
2009-11-26 13:20:00,1.65565,1.65585,1.65535,1.65535,261500000.0
2009-11-26 13:25:00,1.65535,1.65625,1.65535,1.6557,513700000.0
2009-11-26 13:30:00,1.6557,1.65605,1.6547,1.65475,671000000.0
2009-11-26 13:35:00,1.65475,1.6552,1.65465,1.65505,599900000.0
2009-11-26 13:40:00,1.65505,1.65545,1.6549,1.65515,492600000.0
2009-11-26 13:45:00,1.6551,1.6556,1.65505,1.65535,497500000.0
2009-11-26 13:50:00,1.65535,1.65585,1.6552,1.6557,721900000.0
2009-11-26 13:55:00,1.65575,1.65615,1.6554,1.65605,475400000.0
2009-11-26 14:00:00,1.65605,1.65625,1.6558,1.6561,433000000.0
2009-11-26 14:05:00,1.65615,1.6564,1.65585,1.6564,424700000.0
2009-11-26 14:10:00,1.65635,1.65685,1.65555,1.65665,926300000.0
2009-11-26 14:15:00,1.65665,1.6567,1.65585,1.6561,590200000.0
2009-11-26 14:20:00,1.65615,1.65635,1.6559,1.656,441600000.0
2009-11-26 14:25:00,1.65595,1.6562,1.65555,1.65615,507400000.0
2009-11-26 14:30:00,1.65625,1.6568,1.65585,1.6568,672200000.0
2009-11-26 14:35:00,1.6568,1.6573,1.65615,1.6568,1104000000.0
2009-11-26 14:40:00,1.65675,1.6598,1.6564,1.65895,1518800000.0
2009-11-26 14:45:00,1.65895,1.65915,1.65645,1.65855,1182900000.0
2009-11-26 14:50:00,1.65855,1.65955,1.65825,1.65855,1349900000.0
2009-11-26 14:55:00,1.6586,1.6589,1.65805,1.65815,865200000.0
2009-11-26 15:00:00,1.65815,1.65905,1.6571,1.65715,980100000.0
2009-11-26 15:05:00,1.65715,1.65735,1.65675,1.65715,702400000.0
2009-11-26 15:10:00,1.65725,1.65755,1.6568,1.6569,497300000.0
2009-11-26 15:15:00,1.65705,1.65715,1.65575,1.6565,649700000.0
2009-11-26 15:20:00,1.6565,1.65695,1.65635,1.6567,598500000.0
2009-11-26 15:25:00,1.6567,1.6571,1.6566,1.657,365500000.0
2009-11-26 15:30:00,1.65705,1.65855,1.65685,1.6577,677400000.0
2009-11-26 15:35:00,1.65765,1.65775,1.65715,1.65745,370500000.0
2009-11-26 15:40:00,1.65745,1.65815,1.65735,1.65805,418800000.0
2009-11-26 15:45:00,1.65805,1.65875,1.65775,1.65875,629700000.0
2009-11-26 15:50:00,1.65875,1.65995,1.65865,1.65975,688400000.0
2009-11-26 15:55:00,1.65975,1.65975,1.65935,1.65935,475200000.0
2009-11-26 16:00:00,1.65935,1.65975,1.6591,1.65945,544400000.0
2009-11-26 16:05:00,1.65945,1.66065,1.659,1.659,630900000.0
2009-11-26 16:10:00,1.65905,1.65905,1.65815,1.65835,442900000.0
2009-11-26 16:15:00,1.65835,1.65845,1.65765,1.6579,708700000.0
2009-11-26 16:20:00,1.6579,1.6579,1.65745,1.6577,490700000.0
2009-11-26 16:25:00,1.6577,1.65825,1.65765,1.65805,482200000.0
2009-11-26 16:30:00,1.65805,1.6583,1.65765,1.6578,512900000.0
2009-11-26 16:35:00,1.65785,1.65835,1.65755,1.65825,1097000000.0
2009-11-26 16:40:00,1.6583,1.6592,1.65795,1.65855,590700000.0
2009-11-26 16:45:00,1.6586,1.66065,1.6584,1.66025,607800000.0
2009-11-26 16:50:00,1.6603,1.6603,1.65935,1.65965,1001700000.0
2009-11-26 16:55:00,1.65965,1.65965,1.6585,1.6587,977700000.0
2009-11-26 17:00:00,1.65865,1.6592,1.65745,1.6582,757700000.0
2009-11-26 17:05:00,1.65825,1.65825,1.65705,1.6578,508100000.0
2009-11-26 17:10:00,1.65775,1.65785,1.657,1.6572,568400000.0
2009-11-26 17:15:00,1.6572,1.6574,1.65635,1.6566,607800000.0
2009-11-26 17:20:00,1.6566,1.65665,1.6548,1.65485,539600000.0
2009-11-26 17:25:00,1.6548,1.6549,1.6539,1.65455,744800000.0
2009-11-26 17:30:00,1.65455,1.6548,1.654,1.6543,637200000.0
2009-11-26 17:35:00,1.6543,1.65435,1.65335,1.65425,646800000.0
2009-11-26 17:40:00,1.65415,1.6551,1.6538,1.655,629900000.0
2009-11-26 17:45:00,1.65495,1.6562,1.6546,1.65575,636000000.0
2009-11-26 17:50:00,1.65585,1.65655,1.65575,1.6561,584100000.0
2009-11-26 17:55:00,1.6561,1.65995,1.6561,1.65995,913300000.0
2009-11-26 18:00:00,1.65955,1.6597,1.65745,1.65795,938700000.0
2009-11-26 18:05:00,1.658,1.6584,1.65625,1.6572,957000000.0
2009-11-26 18:10:00,1.65725,1.65825,1.6572,1.6581,602700000.0
2009-11-26 18:15:00,1.65825,1.65955,1.65745,1.65745,1218900000.0
2009-11-26 18:20:00,1.65755,1.6576,1.6564,1.65675,877800000.0
2009-11-26 18:25:00,1.6567,1.65735,1.6558,1.6572,796400000.0
2009-11-26 18:30:00,1.6572,1.65735,1.6564,1.65685,475700000.0
2009-11-26 18:35:00,1.6569,1.6574,1.6562,1.657,558700000.0
2009-11-26 18:40:00,1.657,1.65755,1.6568,1.65685,478400000.0
2009-11-26 18:45:00,1.65695,1.65815,1.6564,1.65795,658500000.0
2009-11-26 18:50:00,1.65795,1.6586,1.6578,1.65825,460300000.0
2009-11-26 18:55:00,1.6582,1.6583,1.65695,1.6572,624400000.0
2009-11-26 19:00:00,1.6572,1.6581,1.65665,1.65795,526200000.0
2009-11-26 19:05:00,1.6579,1.65825,1.65725,1.65805,458500000.0
2009-11-26 19:10:00,1.65815,1.65835,1.65715,1.6574,424900000.0
2009-11-26 19:15:00,1.65745,1.6577,1.6563,1.6566,367900000.0
2009-11-26 19:20:00,1.6566,1.65685,1.6558,1.65585,253300000.0
2009-11-26 19:25:00,1.6559,1.6561,1.65515,1.6558,347300000.0
2009-11-26 19:30:00,1.6558,1.65635,1.65455,1.655,451700000.0
2009-11-26 19:35:00,1.655,1.656,1.6549,1.65565,308100000.0
2009-11-26 19:40:00,1.6556,1.6558,1.6552,1.65535,192600000.0
2009-11-26 19:45:00,1.65535,1.6554,1.65425,1.65465,542800000.0
2009-11-26 19:50:00,1.65465,1.6553,1.65445,1.6552,322900000.0
2009-11-26 19:55:00,1.6553,1.65575,1.655,1.6554,451000000.0
2009-11-26 20:00:00,1.6554,1.65545,1.65405,1.65445,296500000.0
2009-11-26 20:05:00,1.6544,1.6544,1.65335,1.65385,264000000.0
2009-11-26 20:10:00,1.65385,1.65415,1.65355,1.6537,263800000.0
2009-11-26 20:15:00,1.6537,1.65435,1.65365,1.65415,125000000.0
2009-11-26 20:20:00,1.6542,1.65425,1.65285,1.65355,221000000.0
2009-11-26 20:25:00,1.65355,1.6554,1.6534,1.6554,182000000.0
2009-11-26 20:30:00,1.6553,1.65585,1.6544,1.6549,131600000.0
2009-11-26 20:35:00,1.65485,1.655,1.65435,1.65485,103400000.0
2009-11-26 20:40:00,1.65495,1.65505,1.65425,1.65455,113600000.0
2009-11-26 20:45:00,1.65455,1.6547,1.65415,1.65445,105500000.0
2009-11-26 20:50:00,1.65445,1.65455,1.65415,1.6542,73800000.0
2009-11-26 20:55:00,1.65425,1.6547,1.6542,1.6546,78000000.0
2009-11-26 21:00:00,1.6547,1.65515,1.6546,1.6548,44800000.0
2009-11-26 21:05:00,1.6548,1.65615,1.6548,1.6553,53200000.0
2009-11-26 21:10:00,1.65545,1.65605,1.6553,1.6554,46500000.0
2009-11-26 21:15:00,1.65545,1.6558,1.6552,1.6556,125900000.0
2009-11-26 21:20:00,1.65565,1.6558,1.6552,1.6555,184000000.0
2009-11-26 21:25:00,1.65545,1.65605,1.65535,1.6558,282300000.0
2009-11-26 21:30:00,1.6558,1.6558,1.6552,1.65525,155000000.0
2009-11-26 21:35:00,1.65525,1.65605,1.65525,1.656,91600000.0
2009-11-26 21:40:00,1.656,1.6561,1.65525,1.6555,159000000.0
2009-11-26 21:45:00,1.65565,1.6564,1.65535,1.6563,162400000.0
2009-11-26 21:50:00,1.6563,1.6563,1.6556,1.6559,98300000.0
2009-11-26 21:55:00,1.6559,1.65615,1.6559,1.65615,45800000.0
2009-11-26 22:00:00,1.65615,1.6564,1.6555,1.6559,130900000.0
2009-11-26 22:05:00,1.65605,1.6563,1.65575,1.65595,84600000.0
2009-11-26 22:10:00,1.6559,1.656,1.65535,1.656,112900000.0
2009-11-26 22:15:00,1.656,1.6562,1.65545,1.65605,82200000.0
2009-11-26 22:20:00,1.656,1.65615,1.65555,1.65555,163200000.0
2009-11-26 22:25:00,1.65555,1.65555,1.6553,1.65545,50000000.0
2009-11-26 22:30:00,1.6553,1.65595,1.6553,1.65595,145300000.0
2009-11-26 22:35:00,1.6559,1.65645,1.65575,1.65635,82000000.0
2009-11-26 22:40:00,1.65645,1.6565,1.6562,1.6563,74000000.0
2009-11-26 22:45:00,1.65625,1.65645,1.65595,1.6563,120400000.0
2009-11-26 22:50:00,1.65645,1.65645,1.6562,1.6564,109100000.0
2009-11-26 22:55:00,1.65645,1.6569,1.65585,1.65595,208000000.0
2009-11-26 23:00:00,1.65595,1.6566,1.65505,1.6558,213400000.0
2009-11-26 23:05:00,1.6558,1.65625,1.6558,1.65625,71000000.0
2009-11-26 23:10:00,1.65625,1.65625,1.6556,1.6557,82600000.0
2009-11-26 23:15:00,1.6557,1.65665,1.655,1.65645,179700000.0
2009-11-26 23:20:00,1.65645,1.65665,1.6558,1.6563,89200000.0
2009-11-26 23:25:00,1.65635,1.6565,1.65595,1.6561,74500000.0
2009-11-26 23:30:00,1.65615,1.65715,1.65615,1.6571,102600000.0
2009-11-26 23:35:00,1.6571,1.6576,1.6564,1.65725,146800000.0
2009-11-26 23:40:00,1.65725,1.65735,1.65665,1.65685,110000000.0
2009-11-26 23:45:00,1.65685,1.6569,1.65545,1.65605,133300000.0
2009-11-26 23:50:00,1.6561,1.65635,1.65585,1.6563,59600000.0
2009-11-26 23:55:00,1.65625,1.6573,1.65625,1.6573,93000000.0
2009-11-27 00:00:00,1.6573,1.6574,1.6561,1.6563,174600000.0
2009-11-27 00:05:00,1.65722,1.65722,1.655,1.6561,131700000.0
2009-11-27 00:10:00,1.65615,1.6566,1.656,1.6566,58000000.0
2009-11-27 00:15:00,1.6565,1.65675,1.65575,1.6561,137000000.0
2009-11-27 00:20:00,1.65605,1.6568,1.65595,1.6566,95600000.0
2009-11-27 00:25:00,1.65595,1.65635,1.65585,1.6562,100000000.0
2009-11-27 00:30:00,1.6562,1.65685,1.6557,1.65635,173000000.0
2009-11-27 00:35:00,1.65625,1.65665,1.65605,1.65665,107000000.0
2009-11-27 00:40:00,1.65665,1.6567,1.6558,1.65625,215000000.0
2009-11-27 00:45:00,1.65625,1.6564,1.65525,1.65525,138000000.0
2009-11-27 00:50:00,1.6553,1.65565,1.6548,1.65515,183000000.0
2009-11-27 00:55:00,1.655,1.656,1.6544,1.6553,93400000.0
2009-11-27 01:00:00,1.6552,1.6555,1.6551,1.6555,121000000.0
2009-11-27 01:05:00,1.6555,1.65555,1.65515,1.6555,127600000.0
2009-11-27 01:10:00,1.6554,1.6555,1.65215,1.65225,363500000.0
2009-11-27 01:15:00,1.6523,1.6548,1.6505,1.65325,513000000.0
2009-11-27 01:20:00,1.6532,1.65425,1.652,1.65225,434500000.0
2009-11-27 01:25:00,1.65225,1.65235,1.64845,1.6497,544900000.0
2009-11-27 01:30:00,1.64975,1.65015,1.6475,1.6479,418500000.0
2009-11-27 01:35:00,1.648,1.6518,1.648,1.65155,473700000.0
2009-11-27 01:40:00,1.65155,1.6551,1.6499,1.65,601300000.0
2009-11-27 01:45:00,1.6498,1.65195,1.6497,1.65065,599600000.0
2009-11-27 01:50:00,1.65075,1.6515,1.6493,1.65095,470000000.0
2009-11-27 01:55:00,1.651,1.65155,1.65,1.6513,452300000.0
2009-11-27 02:00:00,1.65125,1.6543,1.6506,1.6528,492400000.0
2009-11-27 02:05:00,1.65265,1.6531,1.6502,1.6509,512000000.0
2009-11-27 02:10:00,1.6509,1.6526,1.6509,1.6523,265000000.0
2009-11-27 02:15:00,1.65225,1.6533,1.6519,1.65255,325000000.0
2009-11-27 02:20:00,1.65255,1.6527,1.6507,1.65075,480600000.0
2009-11-27 02:25:00,1.6508,1.6516,1.6498,1.65,434200000.0
2009-11-27 02:30:00,1.65005,1.6515,1.64985,1.65095,384600000.0
2009-11-27 02:35:00,1.65095,1.6546,1.65095,1.65345,458000000.0
2009-11-27 02:40:00,1.65335,1.6544,1.65235,1.654,361500000.0
2009-11-27 02:45:00,1.654,1.65475,1.6528,1.65445,294200000.0
2009-11-27 02:50:00,1.6545,1.6553,1.65405,1.6552,314300000.0
2009-11-27 02:55:00,1.6552,1.65595,1.6544,1.655,318100000.0
2009-11-27 03:00:00,1.65515,1.6572,1.65435,1.6549,596800000.0
2009-11-27 03:05:00,1.6548,1.65495,1.6533,1.65375,357800000.0
2009-11-27 03:10:00,1.6539,1.6539,1.6517,1.6521,499100000.0
2009-11-27 03:15:00,1.65215,1.6528,1.65175,1.6524,430000000.0
2009-11-27 03:20:00,1.6524,1.653,1.65195,1.65285,480700000.0
2009-11-27 03:25:00,1.6529,1.65295,1.6518,1.6522,512900000.0
2009-11-27 03:30:00,1.6522,1.6525,1.6518,1.652,333900000.0
2009-11-27 03:35:00,1.652,1.65225,1.65145,1.65195,414000000.0
2009-11-27 03:40:00,1.65195,1.65285,1.65165,1.65285,318700000.0
2009-11-27 03:45:00,1.6528,1.65315,1.6518,1.6518,271600000.0
2009-11-27 03:50:00,1.65175,1.6519,1.65105,1.65175,300300000.0
2009-11-27 03:55:00,1.65175,1.652,1.65075,1.65175,306300000.0
2009-11-27 04:00:00,1.65175,1.6525,1.65075,1.65215,282200000.0
2009-11-27 04:05:00,1.65215,1.65275,1.6515,1.6515,259500000.0
2009-11-27 04:10:00,1.6514,1.6526,1.6512,1.6515,512000000.0
2009-11-27 04:15:00,1.6515,1.653,1.6513,1.65225,587200000.0
2009-11-27 04:20:00,1.65225,1.65325,1.65165,1.6532,536600000.0
2009-11-27 04:25:00,1.65325,1.6548,1.6521,1.654,771300000.0
2009-11-27 04:30:00,1.6539,1.65535,1.6535,1.6543,517900000.0
2009-11-27 04:35:00,1.6543,1.65515,1.65375,1.65465,552500000.0
2009-11-27 04:40:00,1.65455,1.6553,1.6545,1.6551,430400000.0
2009-11-27 04:45:00,1.6551,1.65515,1.65365,1.65375,357600000.0
2009-11-27 04:50:00,1.65375,1.6545,1.6534,1.6544,557600000.0
2009-11-27 04:55:00,1.6544,1.65515,1.6541,1.65505,748600000.0
2009-11-27 05:00:00,1.65505,1.65505,1.6542,1.6544,473000000.0
2009-11-27 05:05:00,1.6544,1.65445,1.6535,1.65385,425000000.0
2009-11-27 05:10:00,1.65385,1.65385,1.65325,1.65335,527100000.0
2009-11-27 05:15:00,1.65335,1.65385,1.65295,1.6538,894200000.0
2009-11-27 05:20:00,1.65385,1.65485,1.65375,1.65455,665800000.0
2009-11-27 05:25:00,1.65455,1.65485,1.6538,1.65445,401600000.0
2009-11-27 05:30:00,1.6544,1.6548,1.65415,1.65445,258100000.0
2009-11-27 05:35:00,1.6544,1.65465,1.6537,1.65375,265800000.0
2009-11-27 05:40:00,1.65375,1.65385,1.6536,1.65365,169300000.0
2009-11-27 05:45:00,1.65365,1.6539,1.65335,1.6534,352700000.0
2009-11-27 05:50:00,1.6534,1.65365,1.65245,1.65295,455500000.0
2009-11-27 05:55:00,1.653,1.6534,1.65295,1.6531,296900000.0
2009-11-27 06:00:00,1.6531,1.65325,1.65255,1.65315,293200000.0
2009-11-27 06:05:00,1.65315,1.65395,1.65315,1.6534,439900000.0
2009-11-27 06:10:00,1.6534,1.6539,1.65315,1.65365,421500000.0
2009-11-27 06:15:00,1.6537,1.6546,1.65355,1.65455,381200000.0
2009-11-27 06:20:00,1.6545,1.6548,1.65395,1.65475,346200000.0
2009-11-27 06:25:00,1.65475,1.6549,1.65455,1.6548,313000000.0
2009-11-27 06:30:00,1.6548,1.65525,1.65435,1.65455,678400000.0
2009-11-27 06:35:00,1.65455,1.65505,1.6543,1.65445,494300000.0
2009-11-27 06:40:00,1.65445,1.6547,1.65415,1.65465,900700000.0
2009-11-27 06:45:00,1.65465,1.6548,1.65385,1.6547,827600000.0
2009-11-27 06:50:00,1.6547,1.6555,1.65455,1.65515,641800000.0
2009-11-27 06:55:00,1.65515,1.65515,1.65435,1.65445,800500000.0
2009-11-27 07:00:00,1.65435,1.65525,1.6542,1.65445,685100000.0
2009-11-27 07:05:00,1.65455,1.6547,1.6541,1.65455,446400000.0
2009-11-27 07:10:00,1.65455,1.6579,1.65445,1.65675,784400000.0
2009-11-27 07:15:00,1.65675,1.658,1.65655,1.65665,638400000.0
2009-11-27 07:20:00,1.65665,1.6575,1.65635,1.6575,765400000.0
2009-11-27 07:25:00,1.6575,1.65765,1.65655,1.65665,626100000.0
2009-11-27 07:30:00,1.65665,1.65715,1.6563,1.6566,551200000.0
2009-11-27 07:35:00,1.6566,1.65765,1.6564,1.6575,586000000.0
2009-11-27 07:40:00,1.65765,1.65835,1.6564,1.65705,994600000.0
2009-11-27 07:45:00,1.65705,1.6576,1.65695,1.6571,979400000.0
2009-11-27 07:50:00,1.6571,1.65755,1.65645,1.65665,859800000.0
2009-11-27 07:55:00,1.65675,1.6573,1.65635,1.657,764500000.0
2009-11-27 08:00:00,1.65705,1.6579,1.65665,1.657,797300000.0
2009-11-27 08:05:00,1.657,1.657,1.6559,1.65605,292800000.0
2009-11-27 08:10:00,1.6561,1.6561,1.6554,1.65605,626400000.0
2009-11-27 08:15:00,1.65605,1.65825,1.65605,1.6581,849600000.0
2009-11-27 08:20:00,1.6582,1.6582,1.65625,1.65635,761300000.0
2009-11-27 08:25:00,1.6563,1.65675,1.65575,1.6561,913100000.0
2009-11-27 08:30:00,1.65605,1.6562,1.65535,1.6558,791200000.0
2009-11-27 08:35:00,1.65585,1.65585,1.6547,1.65525,901500000.0
2009-11-27 08:40:00,1.6552,1.6566,1.65485,1.65645,735900000.0
2009-11-27 08:45:00,1.65645,1.6568,1.65495,1.6556,707900000.0
2009-11-27 08:50:00,1.6556,1.65655,1.65535,1.6563,514700000.0
2009-11-27 08:55:00,1.6563,1.6568,1.65615,1.65635,489400000.0
2009-11-27 09:00:00,1.6563,1.65635,1.65375,1.65375,710500000.0
2009-11-27 09:05:00,1.65365,1.6538,1.651,1.65155,826800000.0
2009-11-27 09:10:00,1.6515,1.65185,1.6498,1.65075,732000000.0
2009-11-27 09:15:00,1.6509,1.6514,1.6489,1.64945,840100000.0
2009-11-27 09:20:00,1.6496,1.65445,1.64955,1.65355,957100000.0
2009-11-27 09:25:00,1.6536,1.6572,1.65345,1.65605,1310200000.0
2009-11-27 09:30:00,1.65605,1.65675,1.65535,1.65655,1134100000.0
2009-11-27 09:35:00,1.6565,1.6577,1.6562,1.65755,1295900000.0
2009-11-27 09:40:00,1.65755,1.65785,1.65425,1.6553,1193400000.0
2009-11-27 09:45:00,1.65535,1.6563,1.65375,1.65565,1176700000.0
2009-11-27 09:50:00,1.6557,1.65615,1.65485,1.65485,958700000.0
2009-11-27 09:55:00,1.65485,1.65525,1.65435,1.65485,846100000.0
2009-11-27 10:00:00,1.65495,1.6557,1.6538,1.65565,1174600000.0
2009-11-27 10:05:00,1.65565,1.6597,1.65565,1.65795,1075900000.0
2009-11-27 10:10:00,1.65795,1.6594,1.6578,1.65925,1029600000.0
2009-11-27 10:15:00,1.65925,1.6603,1.65855,1.65915,1028500000.0
2009-11-27 10:20:00,1.65915,1.66015,1.65835,1.6592,1060100000.0
2009-11-27 10:25:00,1.6592,1.6595,1.65805,1.6585,1046300000.0
2009-11-27 10:30:00,1.6585,1.6591,1.65765,1.6591,1087800000.0
2009-11-27 10:35:00,1.65905,1.6601,1.65765,1.659,1127700000.0
2009-11-27 10:40:00,1.659,1.6597,1.6585,1.659,922500000.0
2009-11-27 10:45:00,1.659,1.65955,1.65795,1.65795,945300000.0
2009-11-27 10:50:00,1.65795,1.65835,1.65695,1.6571,738400000.0
2009-11-27 10:55:00,1.6572,1.65815,1.65695,1.65775,774000000.0
2009-11-27 11:00:00,1.65775,1.65855,1.6566,1.65705,778800000.0
2009-11-27 11:05:00,1.657,1.65755,1.65585,1.6562,945900000.0
2009-11-27 11:10:00,1.6562,1.658,1.65555,1.65785,842100000.0
2009-11-27 11:15:00,1.65785,1.6589,1.6567,1.6571,1071800000.0
2009-11-27 11:20:00,1.65715,1.65825,1.65705,1.65795,936200000.0
2009-11-27 11:25:00,1.6579,1.65795,1.65635,1.65635,1137600000.0
2009-11-27 11:30:00,1.65635,1.6576,1.6558,1.65725,959200000.0
2009-11-27 11:35:00,1.65715,1.6575,1.65615,1.65665,871900000.0
2009-11-27 11:40:00,1.65665,1.65795,1.6564,1.65745,857100000.0
2009-11-27 11:45:00,1.65745,1.65875,1.6568,1.6568,657200000.0
2009-11-27 11:50:00,1.65675,1.65825,1.6564,1.65745,908100000.0
2009-11-27 11:55:00,1.65745,1.6603,1.65745,1.66005,1297600000.0
2009-11-27 12:00:00,1.66005,1.6621,1.6594,1.66145,809300000.0
2009-11-27 12:05:00,1.66145,1.66145,1.6603,1.6604,577200000.0
2009-11-27 12:10:00,1.66035,1.66085,1.65925,1.6593,931400000.0
2009-11-27 12:15:00,1.6593,1.6606,1.65925,1.6605,1005200000.0
2009-11-27 12:20:00,1.6605,1.66165,1.66015,1.66065,1004600000.0
2009-11-27 12:25:00,1.6607,1.66095,1.65945,1.66045,821100000.0
2009-11-27 12:30:00,1.66045,1.66165,1.65875,1.66025,1006500000.0
2009-11-27 12:35:00,1.6602,1.66095,1.65945,1.6595,955500000.0
2009-11-27 12:40:00,1.65955,1.65965,1.65855,1.65885,701500000.0
2009-11-27 12:45:00,1.6588,1.65885,1.65785,1.65805,792200000.0
2009-11-27 12:50:00,1.65805,1.65835,1.65735,1.65755,652600000.0
2009-11-27 12:55:00,1.65755,1.65765,1.65635,1.657,792500000.0
2009-11-27 13:00:00,1.65705,1.6573,1.65585,1.65695,1046800000.0
2009-11-27 13:05:00,1.65695,1.65695,1.65595,1.65655,888300000.0
2009-11-27 13:10:00,1.6566,1.65745,1.6565,1.6572,865700000.0
2009-11-27 13:15:00,1.65715,1.65835,1.65675,1.65795,1067500000.0
2009-11-27 13:20:00,1.65795,1.65795,1.65685,1.6573,899300000.0
2009-11-27 13:25:00,1.65725,1.6577,1.65575,1.65635,977300001.0
2009-11-27 13:30:00,1.65635,1.65655,1.65535,1.6554,882200000.0
2009-11-27 13:35:00,1.6554,1.65555,1.65435,1.6549,947200000.0
2009-11-27 13:40:00,1.6549,1.6551,1.65455,1.6546,525900000.0
2009-11-27 13:45:00,1.65455,1.6551,1.65395,1.6549,551700000.0
2009-11-27 13:50:00,1.65485,1.6553,1.65465,1.65515,271600000.0
2009-11-27 13:55:00,1.65505,1.65535,1.65485,1.65485,369300000.0
2009-11-27 14:00:00,1.6548,1.6553,1.65475,1.6549,497600000.0
2009-11-27 14:05:00,1.6549,1.6549,1.65425,1.6547,377600000.0
2009-11-27 14:10:00,1.65455,1.6547,1.65425,1.65445,562700000.0
2009-11-27 14:15:00,1.65445,1.655,1.65445,1.6548,609200000.0
2009-11-27 14:20:00,1.6548,1.65525,1.6544,1.65515,693000000.0
2009-11-27 14:25:00,1.65515,1.6558,1.65485,1.65575,582800000.0
2009-11-27 14:30:00,1.65575,1.65605,1.6554,1.6558,488500000.0
2009-11-27 14:35:00,1.65575,1.6565,1.6557,1.65575,459600000.0
2009-11-27 14:40:00,1.6558,1.6559,1.65525,1.6556,555000000.0
2009-11-27 14:45:00,1.6556,1.6558,1.65505,1.6553,510600000.0
2009-11-27 14:50:00,1.6553,1.6558,1.65515,1.65565,669400000.0
2009-11-27 14:55:00,1.6558,1.6558,1.655,1.65525,579700000.0
2009-11-27 15:00:00,1.65525,1.6559,1.6548,1.6553,924300000.0
2009-11-27 15:05:00,1.65535,1.65635,1.65495,1.65595,903000000.0
2009-11-27 15:10:00,1.65595,1.65745,1.65585,1.6573,878000000.0
2009-11-27 15:15:00,1.6573,1.6588,1.65685,1.6587,823700000.0
2009-11-27 15:20:00,1.6588,1.65955,1.65825,1.65865,798500000.0
2009-11-27 15:25:00,1.65865,1.65975,1.6582,1.6589,820900000.0
2009-11-27 15:30:00,1.6589,1.6589,1.6579,1.65795,734000000.0
2009-11-27 15:35:00,1.65795,1.65815,1.65685,1.65695,712300000.0
2009-11-27 15:40:00,1.65685,1.6577,1.65675,1.65755,751100000.0
2009-11-27 15:45:00,1.65755,1.65795,1.6565,1.65685,857300000.0
2009-11-27 15:50:00,1.65695,1.65705,1.6561,1.65685,652000000.0
2009-11-27 15:55:00,1.6569,1.6591,1.6569,1.6589,901800000.0
2009-11-27 16:00:00,1.659,1.66105,1.65885,1.661,938600000.0
2009-11-27 16:05:00,1.6611,1.66125,1.65965,1.6597,840700000.0
2009-11-27 16:10:00,1.65965,1.66045,1.6585,1.6585,682500000.0
2009-11-27 16:15:00,1.6587,1.6589,1.65795,1.65845,565600000.0
2009-11-27 16:20:00,1.6584,1.659,1.65835,1.6589,456300000.0
2009-11-27 16:25:00,1.6589,1.6598,1.65885,1.65955,475500000.0
2009-11-27 16:30:00,1.65965,1.6604,1.6592,1.6602,787100000.0
2009-11-27 16:35:00,1.6602,1.66165,1.6601,1.66105,956900000.0
2009-11-27 16:40:00,1.66105,1.6618,1.6599,1.66015,1153500000.0
2009-11-27 16:45:00,1.66025,1.66095,1.65985,1.66035,989600000.0
2009-11-27 16:50:00,1.66035,1.66155,1.65975,1.6607,981200000.0
2009-11-27 16:55:00,1.6607,1.66145,1.6601,1.661,733700000.0
2009-11-27 17:00:00,1.661,1.66235,1.66045,1.66075,1012900000.0
2009-11-27 17:05:00,1.66075,1.6613,1.66045,1.661,776700000.0
2009-11-27 17:10:00,1.661,1.66295,1.66055,1.6625,854400000.0
2009-11-27 17:15:00,1.6625,1.66255,1.66,1.66045,816100000.0
2009-11-27 17:20:00,1.66045,1.661,1.66015,1.6607,775200000.0
2009-11-27 17:25:00,1.6607,1.66105,1.66025,1.66085,581800000.0
2009-11-27 17:30:00,1.66085,1.66145,1.6604,1.6606,716700000.0
2009-11-27 17:35:00,1.66065,1.66285,1.6602,1.6615,1159300000.0
2009-11-27 17:40:00,1.6615,1.66215,1.6605,1.6605,679700000.0
2009-11-27 17:45:00,1.6605,1.6608,1.65895,1.6591,750000000.0
2009-11-27 17:50:00,1.6591,1.6594,1.6582,1.65885,714400000.0
2009-11-27 17:55:00,1.6588,1.6592,1.6576,1.6582,784600000.0
2009-11-27 18:00:00,1.6581,1.6588,1.65775,1.6581,797100000.0
2009-11-27 18:05:00,1.658,1.65835,1.6578,1.6583,807100000.0
2009-11-27 18:10:00,1.65835,1.65895,1.65785,1.65845,835500000.0
2009-11-27 18:15:00,1.65845,1.659,1.65775,1.6587,577000000.0
2009-11-27 18:20:00,1.6586,1.66035,1.6586,1.6595,539000000.0
2009-11-27 18:25:00,1.65945,1.66135,1.65945,1.66065,727100000.0
2009-11-27 18:30:00,1.6606,1.66165,1.6606,1.6606,926400000.0
2009-11-27 18:35:00,1.66055,1.661,1.66005,1.6604,613300000.0
2009-11-27 18:40:00,1.66035,1.6611,1.6596,1.6596,626900000.0
2009-11-27 18:45:00,1.65955,1.66005,1.65925,1.6594,506800000.0
2009-11-27 18:50:00,1.65945,1.66005,1.659,1.65935,572300000.0
2009-11-27 18:55:00,1.6593,1.65985,1.65925,1.6596,374600000.0
2009-11-27 19:00:00,1.65965,1.65985,1.6591,1.6594,548400000.0
2009-11-27 19:05:00,1.6594,1.6598,1.6589,1.6592,481100000.0
2009-11-27 19:10:00,1.6592,1.66035,1.6586,1.65915,459500000.0
2009-11-27 19:15:00,1.65925,1.65935,1.6586,1.659,541300000.0
2009-11-27 19:20:00,1.659,1.6595,1.65855,1.65935,414000000.0
2009-11-27 19:25:00,1.65935,1.6597,1.6584,1.65875,402100000.0
2009-11-27 19:30:00,1.65875,1.65905,1.65835,1.65905,379800000.0
2009-11-27 19:35:00,1.65905,1.6592,1.65825,1.65895,397700000.0
2009-11-27 19:40:00,1.65895,1.65945,1.6588,1.6591,424000000.0
2009-11-27 19:45:00,1.659,1.65975,1.659,1.65955,531500000.0
2009-11-27 19:50:00,1.65955,1.65985,1.65905,1.65925,619400000.0
2009-11-27 19:55:00,1.65935,1.66025,1.6593,1.65985,615200000.0
2009-11-27 20:00:00,1.6598,1.6606,1.65965,1.6602,862200000.0
2009-11-27 20:05:00,1.66015,1.6609,1.66005,1.6606,580900000.0
2009-11-27 20:10:00,1.6606,1.66075,1.65965,1.66005,668700000.0
2009-11-27 20:15:00,1.66005,1.66075,1.66005,1.6605,496500000.0
2009-11-27 20:20:00,1.6605,1.6605,1.6594,1.6595,850700000.0
2009-11-27 20:25:00,1.6595,1.6596,1.65825,1.65915,584600000.0
2009-11-27 20:30:00,1.65915,1.65925,1.65775,1.6579,338300000.0
2009-11-27 20:35:00,1.6579,1.6583,1.6578,1.6582,151000000.0
2009-11-27 20:40:00,1.6582,1.65825,1.6578,1.6581,120200000.0
2009-11-27 20:45:00,1.6581,1.6589,1.6577,1.65885,363400000.0
2009-11-27 20:50:00,1.65885,1.6592,1.6585,1.6586,285600000.0
2009-11-27 20:55:00,1.65855,1.6588,1.65835,1.65835,125700000.0
2009-11-27 21:00:00,1.6584,1.6584,1.65825,1.65825,120200000.0
2009-11-27 21:05:00,1.65825,1.65825,1.65765,1.65765,81000000.0
2009-11-27 21:10:00,1.6579,1.6582,1.65775,1.65805,155500000.0
2009-11-27 21:15:00,1.658,1.65875,1.65795,1.6587,139300000.0
2009-11-27 21:20:00,1.6587,1.6587,1.6584,1.6585,206500000.0
2009-11-27 21:25:00,1.6585,1.6591,1.6585,1.65885,142600000.0
2009-11-27 21:30:00,1.6589,1.6591,1.65835,1.65835,482300000.0
2009-11-27 21:35:00,1.65835,1.65855,1.65775,1.65785,107700000.0
2009-11-27 21:40:00,1.6578,1.65825,1.65745,1.65765,217900000.0
2009-11-27 21:45:00,1.6579,1.65805,1.6574,1.6579,172400000.0
2009-11-27 21:50:00,1.6579,1.6582,1.6577,1.658,123500000.0
2009-11-27 21:55:00,1.658,1.65845,1.658,1.6583,145300000.0
2009-11-27 22:00:00,1.6584,1.6586,1.6576,1.6579,118900000.0
2009-11-27 22:05:00,1.6578,1.65795,1.65755,1.6579,93000000.0
2009-11-27 22:10:00,1.65775,1.6579,1.65755,1.65755,94100000.0
2009-11-27 22:15:00,1.6576,1.65775,1.6574,1.65765,77300000.0
2009-11-27 22:20:00,1.6576,1.658,1.65755,1.65775,85300000.0
2009-11-27 22:25:00,1.65765,1.6579,1.65734,1.6579,94300000.0
2009-11-27 22:30:00,1.65785,1.6579,1.6576,1.6577,46000000.0
2009-11-27 22:35:00,1.65775,1.65775,1.6574,1.65745,44000000.0
2009-11-27 22:40:00,1.65745,1.65795,1.65735,1.6578,157200000.0
2009-11-27 22:45:00,1.6578,1.6578,1.6569,1.65705,102600000.0
2009-11-27 22:50:00,1.657,1.6573,1.6567,1.6568,78100000.0
2009-11-27 22:55:00,1.6568,1.65705,1.65605,1.65615,117800000.0
2009-11-27 23:00:00,1.6561,1.65705,1.656,1.65655,122000000.0
2009-11-27 23:05:00,1.6566,1.65675,1.656,1.65615,108000000.0
2009-11-27 23:10:00,1.6561,1.657,1.65575,1.6559,120200000.0
2009-11-27 23:15:00,1.65605,1.65755,1.65565,1.6572,154200000.0
2009-11-27 23:20:00,1.657,1.6572,1.6563,1.65655,101400000.0
2009-11-27 23:25:00,1.65655,1.65685,1.65595,1.6567,160100000.0
2009-11-27 23:30:00,1.65685,1.6574,1.6564,1.65685,128800000.0
2009-11-27 23:35:00,1.65685,1.6569,1.65605,1.65605,71600000.0
2009-11-27 23:40:00,1.65585,1.65715,1.6556,1.6565,110200000.0
2009-11-27 23:45:00,1.6565,1.65855,1.65595,1.6582,151400000.0
2009-11-27 23:50:00,1.65815,1.6595,1.65705,1.65815,160500000.0
2009-11-27 23:55:00,1.65815,1.65955,1.6565,1.6594,208800000.0
2009-11-30 00:00:00,1.65715,1.658,1.657,1.65795,68400000.0
2009-11-30 00:05:00,1.65785,1.65885,1.65755,1.65875,155100000.0
2009-11-30 00:10:00,1.65885,1.65895,1.65845,1.65895,154900000.0
2009-11-30 00:15:00,1.6585,1.65875,1.6576,1.6578,128400000.0
2009-11-30 00:20:00,1.6578,1.658,1.65725,1.65785,104000000.0
2009-11-30 00:25:00,1.6578,1.6583,1.6577,1.6581,124100000.0
2009-11-30 00:30:00,1.65815,1.65865,1.6578,1.6581,138000000.0
2009-11-30 00:35:00,1.65835,1.6587,1.6581,1.65825,96000000.0
2009-11-30 00:40:00,1.6582,1.65848,1.6574,1.6581,150600000.0
2009-11-30 00:45:00,1.65805,1.6585,1.6575,1.6583,72700000.0
2009-11-30 00:50:00,1.65795,1.65935,1.65795,1.65935,78100000.0
2009-11-30 00:55:00,1.65935,1.65935,1.6587,1.65895,137600000.0
2009-11-30 01:00:00,1.659,1.66015,1.65895,1.65925,309200000.0
2009-11-30 01:05:00,1.6592,1.65985,1.65845,1.65895,190000000.0
2009-11-30 01:10:00,1.659,1.65945,1.6579,1.6585,380800000.0
2009-11-30 01:15:00,1.65845,1.659,1.6551,1.65695,384600000.0
2009-11-30 01:20:00,1.6569,1.65915,1.65675,1.6591,395700000.0
2009-11-30 01:25:00,1.65905,1.6597,1.6583,1.6592,499700000.0
2009-11-30 01:30:00,1.65915,1.65925,1.65835,1.65835,269800000.0
2009-11-30 01:35:00,1.65845,1.6588,1.6581,1.65875,256200000.0
2009-11-30 01:40:00,1.65865,1.65925,1.65805,1.65855,267100000.0
2009-11-30 01:45:00,1.6585,1.6588,1.65815,1.65845,159100000.0
2009-11-30 01:50:00,1.65865,1.65885,1.65815,1.65865,131200000.0
2009-11-30 01:55:00,1.65855,1.65945,1.65855,1.65895,142800000.0
2009-11-30 02:00:00,1.6591,1.6591,1.6573,1.65885,512500000.0
2009-11-30 02:05:00,1.65885,1.65905,1.65865,1.65895,305600000.0
2009-11-30 02:10:00,1.6589,1.6595,1.65875,1.6589,253700000.0
2009-11-30 02:15:00,1.65885,1.6608,1.65835,1.66055,426100000.0
2009-11-30 02:20:00,1.6606,1.6615,1.6603,1.6609,362500000.0
2009-11-30 02:25:00,1.66095,1.66105,1.66055,1.6607,173900000.0
2009-11-30 02:30:00,1.66065,1.6612,1.66015,1.66095,204000000.0
2009-11-30 02:35:00,1.66085,1.6621,1.66075,1.6611,280800000.0
2009-11-30 02:40:00,1.66095,1.66165,1.66075,1.66085,205500000.0
2009-11-30 02:45:00,1.6609,1.66125,1.66025,1.66075,428700000.0
2009-11-30 02:50:00,1.66095,1.66095,1.6597,1.66065,414600000.0
2009-11-30 02:55:00,1.6607,1.6617,1.6605,1.6617,423000000.0
2009-11-30 03:00:00,1.6617,1.6617,1.6605,1.66085,575900000.0
2009-11-30 03:05:00,1.66085,1.66105,1.65925,1.6594,641600000.0
2009-11-30 03:10:00,1.6594,1.65965,1.65835,1.6584,376300000.0
2009-11-30 03:15:00,1.65845,1.6596,1.6582,1.6591,601500000.0
2009-11-30 03:20:00,1.6591,1.6596,1.65865,1.65895,714600000.0
2009-11-30 03:25:00,1.65895,1.65955,1.65875,1.65895,511000000.0
2009-11-30 03:30:00,1.65895,1.65925,1.65775,1.6586,742800000.0
2009-11-30 03:35:00,1.65855,1.66005,1.65845,1.65935,606000000.0
2009-11-30 03:40:00,1.65935,1.6606,1.65925,1.6602,572700000.0
2009-11-30 03:45:00,1.6601,1.6604,1.6597,1.6602,478700000.0
2009-11-30 03:50:00,1.66015,1.66135,1.65985,1.6612,608900000.0
2009-11-30 03:55:00,1.6612,1.66135,1.6607,1.6608,471800000.0
2009-11-30 04:00:00,1.66085,1.66125,1.66065,1.6611,497000000.0
2009-11-30 04:05:00,1.66105,1.6613,1.66045,1.66065,545900000.0
2009-11-30 04:10:00,1.66075,1.66115,1.66005,1.6608,556700000.0
2009-11-30 04:15:00,1.66085,1.66215,1.66065,1.66175,427300000.0
2009-11-30 04:20:00,1.66175,1.66185,1.66135,1.6615,324600000.0
2009-11-30 04:25:00,1.6615,1.6622,1.66145,1.66215,413800000.0
2009-11-30 04:30:00,1.66215,1.6623,1.6615,1.6616,264300000.0
2009-11-30 04:35:00,1.66155,1.6617,1.66095,1.66115,341800000.0
2009-11-30 04:40:00,1.66105,1.66165,1.6609,1.6609,324100000.0
2009-11-30 04:45:00,1.661,1.66115,1.6607,1.66085,215100000.0
2009-11-30 04:50:00,1.66085,1.66115,1.66075,1.66115,185000000.0
2009-11-30 04:55:00,1.66125,1.66135,1.6609,1.6609,120000000.0
2009-11-30 05:00:00,1.66095,1.6614,1.6606,1.6611,346800000.0
2009-11-30 05:05:00,1.6611,1.6616,1.66095,1.66135,317700000.0
2009-11-30 05:10:00,1.6614,1.6616,1.661,1.66155,195900000.0
2009-11-30 05:15:00,1.66145,1.662,1.66045,1.66175,302700000.0
2009-11-30 05:20:00,1.6617,1.6618,1.6605,1.66065,235200000.0
2009-11-30 05:25:00,1.66065,1.6609,1.66,1.66015,221300000.0
2009-11-30 05:30:00,1.6602,1.66065,1.6601,1.66045,256500000.0
2009-11-30 05:35:00,1.66045,1.6612,1.6604,1.6612,192900000.0
2009-11-30 05:40:00,1.6612,1.66155,1.66065,1.66075,201500000.0
2009-11-30 05:45:00,1.6607,1.6609,1.66055,1.66065,135700000.0
2009-11-30 05:50:00,1.66065,1.66065,1.66015,1.66065,236600000.0
2009-11-30 05:55:00,1.66065,1.66075,1.6603,1.66055,162300000.0
2009-11-30 06:00:00,1.6606,1.66075,1.66005,1.6606,237900000.0
2009-11-30 06:05:00,1.6606,1.6606,1.6598,1.65985,492000000.0
2009-11-30 06:10:00,1.65985,1.66025,1.6594,1.6598,293400000.0
2009-11-30 06:15:00,1.65975,1.6603,1.65966,1.66025,479500000.0
2009-11-30 06:20:00,1.66025,1.66025,1.6594,1.6594,432700000.0
2009-11-30 06:25:00,1.6595,1.65975,1.659,1.659,303500000.0
2009-11-30 06:30:00,1.65895,1.65925,1.6578,1.6583,369300000.0
2009-11-30 06:35:00,1.65835,1.6586,1.6579,1.65805,352700000.0
2009-11-30 06:40:00,1.6581,1.6587,1.658,1.65855,458800000.0
2009-11-30 06:45:00,1.65845,1.659,1.65845,1.6588,294600000.0
2009-11-30 06:50:00,1.6588,1.65955,1.6588,1.6592,245500000.0
2009-11-30 06:55:00,1.6592,1.65935,1.6588,1.659,201100000.0
2009-11-30 07:00:00,1.65905,1.65935,1.65835,1.65845,438800000.0
2009-11-30 07:05:00,1.65845,1.66035,1.65815,1.6593,657800000.0
2009-11-30 07:10:00,1.6592,1.65945,1.65805,1.65885,663700000.0
2009-11-30 07:15:00,1.6589,1.6589,1.6568,1.6581,469100000.0
2009-11-30 07:20:00,1.6581,1.65895,1.6566,1.65705,609200000.0
2009-11-30 07:25:00,1.65715,1.6582,1.6569,1.6572,537600000.0
2009-11-30 07:30:00,1.65735,1.6576,1.65675,1.65675,450200000.0
2009-11-30 07:35:00,1.65675,1.6578,1.6566,1.6578,374500000.0
2009-11-30 07:40:00,1.6578,1.6586,1.65695,1.6583,572100000.0
2009-11-30 07:45:00,1.6583,1.6584,1.65745,1.65765,617800000.0
2009-11-30 07:50:00,1.65765,1.65815,1.65645,1.6569,523700000.0
2009-11-30 07:55:00,1.6568,1.65745,1.656,1.6562,360900000.0
2009-11-30 08:00:00,1.65625,1.6567,1.65545,1.65635,527600000.0
2009-11-30 08:05:00,1.6564,1.65765,1.6559,1.6573,422500000.0
2009-11-30 08:10:00,1.6573,1.65775,1.65715,1.65745,402900000.0
2009-11-30 08:15:00,1.65745,1.6575,1.65695,1.657,305800000.0
2009-11-30 08:20:00,1.65705,1.65745,1.65595,1.656,386900000.0
2009-11-30 08:25:00,1.656,1.65605,1.65515,1.6557,245400000.0
2009-11-30 08:30:00,1.6558,1.6564,1.65565,1.6563,203700000.0
2009-11-30 08:35:00,1.65635,1.6572,1.6563,1.657,284400000.0
2009-11-30 08:40:00,1.65695,1.65745,1.65665,1.6567,366200000.0
2009-11-30 08:45:00,1.65665,1.65735,1.65635,1.65695,519500000.0
2009-11-30 08:50:00,1.65695,1.6572,1.6565,1.65695,370400000.0
2009-11-30 08:55:00,1.657,1.65715,1.65535,1.656,483700000.0
2009-11-30 09:00:00,1.656,1.65725,1.6558,1.6571,454900000.0
2009-11-30 09:05:00,1.65715,1.6588,1.65655,1.6587,515900000.0
2009-11-30 09:10:00,1.65865,1.65925,1.6584,1.65895,380100000.0
2009-11-30 09:15:00,1.659,1.65905,1.6572,1.65745,587300000.0
2009-11-30 09:20:00,1.65755,1.6583,1.65665,1.6576,666800000.0
2009-11-30 09:25:00,1.6576,1.65835,1.6571,1.65765,519800000.0
2009-11-30 09:30:00,1.65765,1.65795,1.65705,1.65715,422000000.0
2009-11-30 09:35:00,1.65715,1.6577,1.65705,1.65735,415500000.0
2009-11-30 09:40:00,1.6574,1.658,1.6574,1.65755,641700000.0
2009-11-30 09:45:00,1.6576,1.65765,1.6539,1.6541,816200000.0
2009-11-30 09:50:00,1.6541,1.6544,1.65275,1.65295,960400000.0
2009-11-30 09:55:00,1.65295,1.65395,1.65295,1.6538,807100000.0
2009-11-30 10:00:00,1.6538,1.65395,1.65225,1.65245,934400000.0
2009-11-30 10:05:00,1.65245,1.6525,1.6492,1.64985,1253900000.0
2009-11-30 10:10:00,1.64995,1.6505,1.64915,1.64925,1317400000.0
2009-11-30 10:15:00,1.6494,1.65015,1.6487,1.64925,1092600000.0
2009-11-30 10:20:00,1.6492,1.65085,1.6484,1.65085,1093700000.0
2009-11-30 10:25:00,1.6508,1.6513,1.65025,1.65095,1050300000.0
2009-11-30 10:30:00,1.65095,1.6523,1.65065,1.652,1667500000.0
2009-11-30 10:35:00,1.65205,1.6532,1.65185,1.6532,1336900000.0
2009-11-30 10:40:00,1.6532,1.654,1.65255,1.65355,1907500000.0
2009-11-30 10:45:00,1.65355,1.65415,1.65315,1.6541,1285800000.0
2009-11-30 10:50:00,1.6541,1.65435,1.6536,1.65435,1375200000.0
2009-11-30 10:55:00,1.65425,1.65445,1.6531,1.6538,1393600000.0
2009-11-30 11:00:00,1.6538,1.65395,1.6525,1.65305,1493800000.0
2009-11-30 11:05:00,1.65305,1.65385,1.65275,1.6537,815100000.0
2009-11-30 11:10:00,1.65365,1.65505,1.65365,1.6543,889800000.0
2009-11-30 11:15:00,1.6543,1.65435,1.65375,1.65425,848500000.0
2009-11-30 11:20:00,1.6543,1.65515,1.6543,1.65515,427700000.0
2009-11-30 11:25:00,1.65515,1.6557,1.6548,1.6553,650800000.0
2009-11-30 11:30:00,1.6553,1.65535,1.6531,1.65435,1410500000.0
2009-11-30 11:35:00,1.65435,1.65605,1.65435,1.65545,1060600000.0
2009-11-30 11:40:00,1.65555,1.6576,1.6551,1.6573,1778600000.0
2009-11-30 11:45:00,1.65725,1.6582,1.6571,1.65725,1165200000.0
2009-11-30 11:50:00,1.65715,1.6574,1.6562,1.6564,783000000.0
2009-11-30 11:55:00,1.65635,1.6574,1.6562,1.65695,975700000.0
2009-11-30 12:00:00,1.65695,1.65765,1.65645,1.6575,882800000.0
2009-11-30 12:05:00,1.6575,1.6578,1.65725,1.65735,613100000.0
2009-11-30 12:10:00,1.65735,1.6579,1.6569,1.6576,824800000.0
2009-11-30 12:15:00,1.6576,1.65815,1.6575,1.65785,903000000.0
2009-11-30 12:20:00,1.6579,1.6582,1.65695,1.65695,606000000.0
2009-11-30 12:25:00,1.65695,1.65735,1.65665,1.65735,652000000.0
2009-11-30 12:30:00,1.65725,1.65775,1.6565,1.6565,782000000.0
2009-11-30 12:35:00,1.6565,1.65665,1.6551,1.65595,822000000.0
2009-11-30 12:40:00,1.65605,1.65605,1.6537,1.654,920200000.0
2009-11-30 12:45:00,1.65385,1.65425,1.65355,1.6539,885400000.0
2009-11-30 12:50:00,1.6539,1.65435,1.65345,1.65345,842500000.0
2009-11-30 12:55:00,1.65345,1.65395,1.653,1.6536,758600000.0
2009-11-30 13:00:00,1.65355,1.65375,1.653,1.653,567900000.0
2009-11-30 13:05:00,1.653,1.6531,1.65195,1.6528,825700000.0
2009-11-30 13:10:00,1.65285,1.65335,1.6513,1.6516,1408300000.0
2009-11-30 13:15:00,1.6516,1.6521,1.65005,1.65095,1079500000.0
2009-11-30 13:20:00,1.65095,1.65115,1.65015,1.6504,1057200000.0
2009-11-30 13:25:00,1.6504,1.65045,1.64865,1.65,1104400000.0
2009-11-30 13:30:00,1.6501,1.651,1.64985,1.65075,914300000.0
2009-11-30 13:35:00,1.65075,1.65105,1.65035,1.65055,964700000.0
2009-11-30 13:40:00,1.6505,1.6514,1.6503,1.6513,751300000.0
2009-11-30 13:45:00,1.6513,1.65135,1.65045,1.6509,781700000.0
2009-11-30 13:50:00,1.6509,1.6516,1.6509,1.65125,1797900000.0
2009-11-30 13:55:00,1.65125,1.6514,1.65095,1.6512,693100000.0
2009-11-30 14:00:00,1.6512,1.652,1.6512,1.6518,574200000.0
2009-11-30 14:05:00,1.6518,1.6531,1.65175,1.65285,529600000.0
2009-11-30 14:10:00,1.6529,1.6534,1.65255,1.65285,1123900000.0
2009-11-30 14:15:00,1.65285,1.65425,1.65275,1.65415,858800000.0
2009-11-30 14:20:00,1.65415,1.65445,1.6539,1.65415,733200000.0
2009-11-30 14:25:00,1.65415,1.6551,1.6541,1.65505,846100000.0
2009-11-30 14:30:00,1.65505,1.65565,1.65435,1.65455,1021800000.0
2009-11-30 14:35:00,1.65455,1.6547,1.654,1.6543,1008900000.0
2009-11-30 14:40:00,1.6543,1.65445,1.65385,1.65385,775000000.0
2009-11-30 14:45:00,1.65385,1.65415,1.65335,1.65405,824800000.0
2009-11-30 14:50:00,1.65405,1.6548,1.65405,1.65425,639900000.0
2009-11-30 14:55:00,1.65425,1.65455,1.65385,1.65415,522300000.0
2009-11-30 15:00:00,1.65425,1.6543,1.65365,1.65385,595900000.0
2009-11-30 15:05:00,1.65385,1.65455,1.653,1.6534,797600000.0
2009-11-30 15:10:00,1.65335,1.6538,1.6529,1.65335,1107500000.0
2009-11-30 15:15:00,1.6535,1.6535,1.6526,1.6527,621600000.0
2009-11-30 15:20:00,1.6527,1.653,1.65225,1.6526,799000000.0
2009-11-30 15:25:00,1.6526,1.65295,1.65235,1.6524,586100000.0
2009-11-30 15:30:00,1.6524,1.6532,1.6521,1.65315,977500000.0
2009-11-30 15:35:00,1.65315,1.65345,1.6529,1.6531,654400000.0
2009-11-30 15:40:00,1.6531,1.6533,1.6529,1.65315,673700000.0
2009-11-30 15:45:00,1.65315,1.6538,1.653,1.6532,551200000.0
2009-11-30 15:50:00,1.65315,1.65435,1.65295,1.6536,996000000.0
2009-11-30 15:55:00,1.6536,1.654,1.65275,1.65295,1148300000.0
2009-11-30 16:00:00,1.65295,1.65345,1.65275,1.65315,861800000.0
2009-11-30 16:05:00,1.65325,1.65385,1.65305,1.6533,1578300000.0
2009-11-30 16:10:00,1.6533,1.6537,1.653,1.6537,859900000.0
2009-11-30 16:15:00,1.65375,1.6541,1.65245,1.6525,1276600000.0
2009-11-30 16:20:00,1.6525,1.653,1.6522,1.6529,1008100000.0
2009-11-30 16:25:00,1.65295,1.6537,1.65235,1.6534,1378600000.0
2009-11-30 16:30:00,1.6534,1.6534,1.6523,1.65255,1191100000.0
2009-11-30 16:35:00,1.65255,1.65265,1.65155,1.6522,1150900000.0
2009-11-30 16:40:00,1.6522,1.6523,1.65075,1.6518,1504600000.0
2009-11-30 16:45:00,1.6518,1.65215,1.65105,1.65115,1608700000.0
2009-11-30 16:50:00,1.6511,1.6518,1.651,1.6516,1164900000.0
2009-11-30 16:55:00,1.65165,1.65185,1.6511,1.6511,867700000.0
2009-11-30 17:00:00,1.6511,1.6511,1.65,1.65,796800000.0
2009-11-30 17:05:00,1.65005,1.65035,1.6497,1.65005,981200000.0
2009-11-30 17:10:00,1.65,1.6503,1.6497,1.64995,957900000.0
2009-11-30 17:15:00,1.6499,1.65,1.6485,1.64925,1035200000.0
2009-11-30 17:20:00,1.64925,1.64935,1.6488,1.64915,749100000.0
2009-11-30 17:25:00,1.64915,1.64945,1.6487,1.64935,771600000.0
2009-11-30 17:30:00,1.64935,1.64965,1.64915,1.64955,897900000.0
2009-11-30 17:35:00,1.64955,1.6498,1.64835,1.64875,1040700000.0
2009-11-30 17:40:00,1.64875,1.64895,1.64745,1.64765,948800000.0
2009-11-30 17:45:00,1.64765,1.64805,1.64675,1.6476,1244900000.0
2009-11-30 17:50:00,1.64745,1.6488,1.64745,1.64855,949100000.0
2009-11-30 17:55:00,1.6486,1.6492,1.6475,1.64775,1472300000.0
2009-11-30 18:00:00,1.6477,1.65075,1.6477,1.65015,1562600000.0
2009-11-30 18:05:00,1.65015,1.6503,1.6494,1.65025,905900000.0
2009-11-30 18:10:00,1.6501,1.6509,1.64945,1.6496,965900000.0
2009-11-30 18:15:00,1.64955,1.6496,1.648,1.6482,1101600000.0
2009-11-30 18:20:00,1.6482,1.6485,1.6467,1.64705,1024000000.0
2009-11-30 18:25:00,1.647,1.6484,1.647,1.64835,923000000.0
2009-11-30 18:30:00,1.6486,1.64955,1.6479,1.64825,1514200000.0
2009-11-30 18:35:00,1.64825,1.64915,1.64785,1.6484,1416700000.0
2009-11-30 18:40:00,1.6484,1.64855,1.6474,1.64815,912800000.0
2009-11-30 18:45:00,1.64815,1.64865,1.64775,1.6485,817100000.0
2009-11-30 18:50:00,1.64845,1.64925,1.64835,1.64905,857300000.0
2009-11-30 18:55:00,1.64905,1.6495,1.6489,1.6491,703900000.0
2009-11-30 19:00:00,1.64915,1.64925,1.64885,1.6491,596400000.0
2009-11-30 19:05:00,1.6491,1.6503,1.6489,1.6497,766700000.0
2009-11-30 19:10:00,1.6498,1.6502,1.64955,1.64985,518600000.0
2009-11-30 19:15:00,1.64985,1.6499,1.64905,1.64965,938500000.0
2009-11-30 19:20:00,1.64965,1.65,1.6493,1.6495,491000000.0
2009-11-30 19:25:00,1.64955,1.64995,1.64925,1.64945,396600000.0
2009-11-30 19:30:00,1.64945,1.64985,1.64895,1.6494,719300000.0
2009-11-30 19:35:00,1.6494,1.64975,1.6492,1.64975,621900000.0
2009-11-30 19:40:00,1.64975,1.65025,1.6496,1.6499,631900000.0
2009-11-30 19:45:00,1.6499,1.65015,1.64945,1.64995,580300000.0
2009-11-30 19:50:00,1.65005,1.65015,1.64945,1.64965,358900000.0
2009-11-30 19:55:00,1.64965,1.65,1.6494,1.6499,665100000.0
2009-11-30 20:00:00,1.64995,1.6501,1.64925,1.64975,795300000.0
2009-11-30 20:05:00,1.6499,1.65005,1.64925,1.6497,361200000.0
2009-11-30 20:10:00,1.64975,1.64985,1.64945,1.64955,247900000.0
2009-11-30 20:15:00,1.64955,1.64955,1.6488,1.64905,394300000.0
2009-11-30 20:20:00,1.64905,1.64915,1.64835,1.64855,411100000.0
2009-11-30 20:25:00,1.6486,1.64885,1.6483,1.6488,476100000.0
2009-11-30 20:30:00,1.6488,1.64905,1.6483,1.6484,668000000.0
2009-11-30 20:35:00,1.6484,1.64865,1.6484,1.6485,375900000.0
2009-11-30 20:40:00,1.64855,1.64905,1.6484,1.6489,484500000.0
2009-11-30 20:45:00,1.6489,1.6497,1.64875,1.64965,390100000.0
2009-11-30 20:50:00,1.6497,1.65015,1.64945,1.64965,735000000.0
2009-11-30 20:55:00,1.64955,1.65025,1.6493,1.6499,1384600000.0
2009-11-30 21:00:00,1.64995,1.65015,1.6493,1.64975,1217900000.0
2009-11-30 21:05:00,1.6497,1.6498,1.64905,1.64935,1115100000.0
2009-11-30 21:10:00,1.6494,1.6496,1.64895,1.6492,419600000.0
2009-11-30 21:15:00,1.64915,1.65015,1.64915,1.64995,802800000.0
2009-11-30 21:20:00,1.64995,1.65025,1.64985,1.65025,947300000.0
2009-11-30 21:25:00,1.6503,1.651,1.65015,1.65045,935900000.0
2009-11-30 21:30:00,1.65045,1.6511,1.65035,1.65075,786700000.0
2009-11-30 21:35:00,1.65075,1.6514,1.6507,1.651,1126400000.0
2009-11-30 21:40:00,1.65105,1.65155,1.65105,1.65135,651000000.0
2009-11-30 21:45:00,1.65135,1.65195,1.65135,1.6519,879000000.0
2009-11-30 21:50:00,1.65185,1.65225,1.6516,1.652,669000000.0
2009-11-30 21:55:00,1.652,1.65255,1.652,1.6522,1084600000.0
2009-11-30 22:00:00,1.65225,1.65225,1.65155,1.65175,1158900000.0
2009-11-30 22:05:00,1.65175,1.65195,1.6515,1.65175,850700000.0
2009-11-30 22:10:00,1.65175,1.65215,1.65155,1.65175,1008700000.0
2009-11-30 22:15:00,1.65175,1.6527,1.65175,1.65245,1181700000.0
2009-11-30 22:20:00,1.65245,1.65255,1.65215,1.6524,938500000.0
2009-11-30 22:25:00,1.6525,1.6528,1.6523,1.65255,755900000.0
2009-11-30 22:30:00,1.6526,1.6529,1.6522,1.6524,1256400000.0
2009-11-30 22:35:00,1.65245,1.65275,1.6522,1.6525,985300000.0
2009-11-30 22:40:00,1.6525,1.65255,1.65205,1.6523,1060000000.0
2009-11-30 22:45:00,1.65225,1.65265,1.65225,1.65235,820100000.0
2009-11-30 22:50:00,1.65235,1.65265,1.65205,1.65215,632800000.0
2009-11-30 22:55:00,1.65215,1.6525,1.65205,1.65245,680100000.0
2009-11-30 23:00:00,1.6524,1.65285,1.6523,1.6524,363500000.0
2009-11-30 23:05:00,1.65245,1.6529,1.6524,1.65245,250200000.0
2009-11-30 23:10:00,1.6524,1.65365,1.65235,1.6533,593600000.0
2009-11-30 23:15:00,1.65315,1.6541,1.6531,1.6538,395600000.0
2009-11-30 23:20:00,1.6538,1.6539,1.65355,1.65375,166400000.0
2009-11-30 23:25:00,1.6537,1.6538,1.6527,1.6527,261000000.0
2009-11-30 23:30:00,1.6527,1.6529,1.65245,1.6529,178100000.0
2009-11-30 23:35:00,1.65285,1.6529,1.6524,1.65265,139400000.0
2009-11-30 23:40:00,1.6525,1.65265,1.6524,1.6525,137900000.0
2009-11-30 23:45:00,1.65255,1.6527,1.65255,1.65265,187100000.0
2009-11-30 23:50:00,1.65265,1.6528,1.6523,1.6525,141400000.0
2009-11-30 23:55:00,1.65255,1.6528,1.6525,1.6526,205200000.0
2009-12-01 00:00:00,1.6526,1.6527,1.6519,1.65195,79600000.0
2009-12-01 00:05:00,1.65195,1.6524,1.65095,1.6521,175900000.0
2009-12-01 00:10:00,1.652,1.65245,1.6517,1.65225,123400000.0
2009-12-01 00:15:00,1.6524,1.6529,1.6523,1.65245,90300000.0
2009-12-01 00:20:00,1.6525,1.6525,1.6521,1.6523,62400000.0
2009-12-01 00:25:00,1.65225,1.65245,1.6513,1.652,174600000.0
2009-12-01 00:30:00,1.652,1.6523,1.6515,1.6519,210200000.0
2009-12-01 00:35:00,1.65195,1.6523,1.6517,1.65205,134500000.0
2009-12-01 00:40:00,1.65205,1.65235,1.65195,1.6521,84900000.0
2009-12-01 00:45:00,1.652,1.65285,1.652,1.65275,181200000.0
2009-12-01 00:50:00,1.65265,1.65325,1.6526,1.6531,185400000.0
2009-12-01 00:55:00,1.6531,1.65325,1.6529,1.65305,202900000.0
2009-12-01 01:00:00,1.653,1.65335,1.6525,1.6525,258100000.0
2009-12-01 01:05:00,1.6525,1.6525,1.6521,1.6523,111100000.0
2009-12-01 01:10:00,1.6523,1.65235,1.65185,1.65195,126000000.0
2009-12-01 01:15:00,1.65195,1.6523,1.6517,1.65205,291000000.0
2009-12-01 01:20:00,1.65205,1.6522,1.6515,1.6515,194700000.0
2009-12-01 01:25:00,1.6516,1.6521,1.6514,1.6519,209300000.0
2009-12-01 01:30:00,1.6519,1.6522,1.6517,1.65195,179100000.0
2009-12-01 01:35:00,1.652,1.65275,1.652,1.6526,291900000.0
2009-12-01 01:40:00,1.6526,1.6527,1.65155,1.65205,331900000.0
2009-12-01 01:45:00,1.6521,1.6521,1.6509,1.6511,312200000.0
2009-12-01 01:50:00,1.6511,1.65145,1.65045,1.65055,397800000.0
2009-12-01 01:55:00,1.6506,1.65105,1.6505,1.65075,228600000.0
2009-12-01 02:00:00,1.6507,1.65145,1.6505,1.65105,346100000.0
2009-12-01 02:05:00,1.6511,1.6517,1.65075,1.6517,183400000.0
2009-12-01 02:10:00,1.65155,1.65195,1.65145,1.65175,165800000.0
2009-12-01 02:15:00,1.6517,1.65175,1.65115,1.6513,81900000.0
2009-12-01 02:20:00,1.6514,1.65185,1.6513,1.6513,275700000.0
2009-12-01 02:25:00,1.6513,1.6519,1.65125,1.65175,144700000.0
2009-12-01 02:30:00,1.65175,1.65235,1.6516,1.6518,210500000.0
2009-12-01 02:35:00,1.6518,1.6521,1.6514,1.6518,260300000.0
2009-12-01 02:40:00,1.65185,1.6522,1.6517,1.6519,224400000.0
2009-12-01 02:45:00,1.65195,1.6521,1.6514,1.65185,282100000.0
2009-12-01 02:50:00,1.6518,1.65195,1.65085,1.65085,226700000.0
2009-12-01 02:55:00,1.6509,1.6514,1.65045,1.651,427800000.0
2009-12-01 03:00:00,1.6509,1.6514,1.65065,1.6513,357300000.0
2009-12-01 03:05:00,1.65125,1.6515,1.651,1.65135,316800000.0
2009-12-01 03:10:00,1.65135,1.6514,1.65075,1.6511,341600000.0
2009-12-01 03:15:00,1.65105,1.6514,1.65075,1.6514,256900000.0
2009-12-01 03:20:00,1.6514,1.6514,1.65075,1.6509,185800000.0
2009-12-01 03:25:00,1.65095,1.6513,1.65075,1.6511,261100000.0
2009-12-01 03:30:00,1.651,1.6513,1.65065,1.65085,240100000.0
2009-12-01 03:35:00,1.65095,1.6515,1.65045,1.6513,229100000.0
2009-12-01 03:40:00,1.65125,1.65165,1.6509,1.6514,370400000.0
2009-12-01 03:45:00,1.6514,1.65155,1.65085,1.6511,285800000.0
2009-12-01 03:50:00,1.6512,1.65125,1.6506,1.6507,165000000.0
2009-12-01 03:55:00,1.65065,1.6508,1.6504,1.65075,130900000.0
2009-12-01 04:00:00,1.6507,1.6518,1.6507,1.6514,269800000.0
2009-12-01 04:05:00,1.6514,1.65325,1.651,1.65225,569500000.0
2009-12-01 04:10:00,1.65225,1.65235,1.65115,1.6512,315100000.0
2009-12-01 04:15:00,1.6512,1.6515,1.64985,1.65095,456700000.0
2009-12-01 04:20:00,1.65095,1.65145,1.65095,1.6513,195700000.0
2009-12-01 04:25:00,1.6514,1.65245,1.65135,1.65205,371700000.0
2009-12-01 04:30:00,1.652,1.65235,1.65165,1.6521,170700000.0
2009-12-01 04:35:00,1.65215,1.65225,1.6517,1.6517,233100000.0
2009-12-01 04:40:00,1.6517,1.65195,1.6512,1.6515,374100000.0
2009-12-01 04:45:00,1.65145,1.65145,1.6511,1.65135,174700000.0
2009-12-01 04:50:00,1.6514,1.6517,1.6507,1.65085,247500000.0
2009-12-01 04:55:00,1.65085,1.65105,1.65035,1.65105,310000000.0
2009-12-01 05:00:00,1.651,1.6513,1.6509,1.65095,245300000.0
2009-12-01 05:05:00,1.65095,1.6518,1.6509,1.6513,421300000.0
2009-12-01 05:10:00,1.6513,1.65155,1.65075,1.6513,167300000.0
2009-12-01 05:15:00,1.65125,1.65235,1.6512,1.65155,338800000.0
2009-12-01 05:20:00,1.6515,1.6525,1.65125,1.6524,339600000.0
2009-12-01 05:25:00,1.6525,1.6525,1.6519,1.6522,216100000.0
2009-12-01 05:30:00,1.6522,1.65225,1.65075,1.65165,514400000.0
2009-12-01 05:35:00,1.65165,1.6517,1.6505,1.65115,349900000.0
2009-12-01 05:40:00,1.65125,1.6513,1.6505,1.6513,278200000.0
2009-12-01 05:45:00,1.6513,1.6514,1.6505,1.65115,335100000.0
2009-12-01 05:50:00,1.6511,1.65155,1.651,1.6513,205000000.0
2009-12-01 05:55:00,1.65125,1.6514,1.651,1.65105,114700000.0
2009-12-01 06:00:00,1.65085,1.65175,1.65085,1.65115,319900000.0
2009-12-01 06:05:00,1.6511,1.6521,1.6511,1.65155,246900000.0
2009-12-01 06:10:00,1.6516,1.65165,1.6507,1.6511,252100000.0
2009-12-01 06:15:00,1.65105,1.6513,1.65085,1.6512,262200000.0
2009-12-01 06:20:00,1.65115,1.65165,1.6511,1.65165,217300000.0
2009-12-01 06:25:00,1.6516,1.652,1.6515,1.6518,226700000.0
2009-12-01 06:30:00,1.6517,1.6517,1.6506,1.6507,150700000.0
2009-12-01 06:35:00,1.65065,1.6513,1.6506,1.65085,166600000.0
2009-12-01 06:40:00,1.65085,1.65105,1.6503,1.65075,372800000.0
2009-12-01 06:45:00,1.6508,1.6512,1.6503,1.6508,336000000.0
2009-12-01 06:50:00,1.6508,1.65135,1.6508,1.65105,161200000.0
2009-12-01 06:55:00,1.6511,1.6512,1.6509,1.65105,77000000.0
2009-12-01 07:00:00,1.65105,1.6513,1.65085,1.6513,176600000.0
2009-12-01 07:05:00,1.6513,1.65235,1.651,1.6521,459400000.0
2009-12-01 07:10:00,1.65215,1.65285,1.65175,1.6519,592600000.0
2009-12-01 07:15:00,1.65195,1.6529,1.65175,1.65255,737500000.0
2009-12-01 07:20:00,1.65255,1.65285,1.65205,1.6524,392200000.0
2009-12-01 07:25:00,1.6524,1.6524,1.65135,1.6514,295500000.0
2009-12-01 07:30:00,1.65145,1.65155,1.6511,1.65125,310600000.0
2009-12-01 07:35:00,1.6513,1.6517,1.6511,1.65115,371700000.0
2009-12-01 07:40:00,1.65115,1.65125,1.65055,1.65065,329900000.0
2009-12-01 07:45:00,1.6506,1.6507,1.65,1.6504,267200000.0
2009-12-01 07:50:00,1.65045,1.65085,1.6502,1.65075,284000000.0
2009-12-01 07:55:00,1.6507,1.65075,1.6498,1.65055,238100000.0
2009-12-01 08:00:00,1.6506,1.6507,1.65045,1.6506,172800000.0
2009-12-01 08:05:00,1.6507,1.65115,1.64985,1.6499,387100000.0
2009-12-01 08:10:00,1.64995,1.6501,1.6496,1.6496,170300000.0
2009-12-01 08:15:00,1.64955,1.64995,1.64925,1.64995,186700000.0
2009-12-01 08:20:00,1.64995,1.65035,1.6498,1.65025,284600000.0
2009-12-01 08:25:00,1.6503,1.6503,1.64995,1.6501,586900000.0
2009-12-01 08:30:00,1.6501,1.65035,1.64955,1.6497,459400000.0
2009-12-01 08:35:00,1.6498,1.65075,1.6482,1.64825,508200000.0
2009-12-01 08:40:00,1.64835,1.64975,1.64835,1.64905,496900000.0
2009-12-01 08:45:00,1.64905,1.64985,1.6484,1.6485,372600000.0
2009-12-01 08:50:00,1.64845,1.64855,1.6474,1.648,351000000.0
2009-12-01 08:55:00,1.64805,1.6487,1.64745,1.64845,491900000.0
2009-12-01 09:00:00,1.6484,1.64985,1.64805,1.64975,682100000.0
2009-12-01 09:05:00,1.64975,1.65005,1.64845,1.64885,500900000.0
2009-12-01 09:10:00,1.6489,1.64895,1.64825,1.6486,462100000.0
2009-12-01 09:15:00,1.64875,1.6492,1.64845,1.64905,300300000.0
2009-12-01 09:20:00,1.64905,1.6501,1.64885,1.64975,584100000.0
2009-12-01 09:25:00,1.6498,1.6502,1.6488,1.6502,415800000.0
2009-12-01 09:30:00,1.65025,1.6521,1.65015,1.6516,619000000.0
2009-12-01 09:35:00,1.6516,1.65235,1.65155,1.6521,467600000.0
2009-12-01 09:40:00,1.6521,1.6521,1.6514,1.6519,421600000.0
2009-12-01 09:45:00,1.6518,1.65265,1.65145,1.6516,697200000.0
2009-12-01 09:50:00,1.65165,1.65225,1.65125,1.65175,750200000.0
2009-12-01 09:55:00,1.65175,1.6519,1.65,1.6501,415200000.0
2009-12-01 10:00:00,1.65,1.65115,1.64995,1.6505,1131200000.0
2009-12-01 10:05:00,1.65055,1.65145,1.65,1.65025,1276100000.0
2009-12-01 10:10:00,1.6503,1.65085,1.65005,1.65035,1182000000.0
2009-12-01 10:15:00,1.65035,1.6509,1.64985,1.65045,906900000.0
2009-12-01 10:20:00,1.65045,1.65115,1.65005,1.6509,857200000.0
2009-12-01 10:25:00,1.6509,1.6519,1.65085,1.6513,726900000.0
2009-12-01 10:30:00,1.6513,1.6518,1.65115,1.6516,679200000.0
2009-12-01 10:35:00,1.65155,1.6524,1.6512,1.65225,1320600000.0
2009-12-01 10:40:00,1.65225,1.65245,1.6517,1.6522,1378300000.0
2009-12-01 10:45:00,1.65225,1.6524,1.65115,1.6514,1054400000.0
2009-12-01 10:50:00,1.6514,1.6522,1.65105,1.65175,1193600000.0
2009-12-01 10:55:00,1.65175,1.6522,1.6514,1.652,1228000000.0
2009-12-01 11:00:00,1.65205,1.65305,1.65195,1.65295,1310000000.0
2009-12-01 11:05:00,1.6529,1.6534,1.65265,1.653,922600000.0
2009-12-01 11:10:00,1.65305,1.65395,1.653,1.65335,1309200000.0
2009-12-01 11:15:00,1.65325,1.6533,1.65265,1.65305,652500000.0
2009-12-01 11:20:00,1.65305,1.6547,1.65285,1.6542,817300000.0
2009-12-01 11:25:00,1.6543,1.65435,1.6509,1.65225,1405600000.0
2009-12-01 11:30:00,1.6523,1.65235,1.65075,1.65205,1039600000.0
2009-12-01 11:35:00,1.65205,1.6524,1.6512,1.65135,998400000.0
2009-12-01 11:40:00,1.65135,1.6518,1.65095,1.6512,703800000.0
2009-12-01 11:45:00,1.6512,1.65215,1.6511,1.65205,858000000.0
2009-12-01 11:50:00,1.65205,1.6534,1.6519,1.6529,542600000.0
2009-12-01 11:55:00,1.6529,1.6543,1.6519,1.6537,847200000.0
2009-12-01 12:00:00,1.6538,1.6541,1.65345,1.6538,616900000.0
2009-12-01 12:05:00,1.65375,1.65555,1.6536,1.65545,866500000.0
2009-12-01 12:10:00,1.6554,1.65635,1.65505,1.6551,1051800000.0
2009-12-01 12:15:00,1.65505,1.65595,1.6549,1.65505,946900000.0
2009-12-01 12:20:00,1.65495,1.6557,1.65455,1.65455,831600000.0
2009-12-01 12:25:00,1.6546,1.65555,1.6545,1.6545,913900000.0
2009-12-01 12:30:00,1.65445,1.6556,1.6544,1.65515,615000000.0
2009-12-01 12:35:00,1.65505,1.6558,1.65465,1.65505,549200000.0
2009-12-01 12:40:00,1.65505,1.65675,1.65475,1.65625,790300000.0
2009-12-01 12:45:00,1.65635,1.6581,1.65605,1.6571,1078300000.0
2009-12-01 12:50:00,1.65715,1.65715,1.6564,1.65685,869400000.0
2009-12-01 12:55:00,1.65685,1.65715,1.65615,1.65665,766500000.0
2009-12-01 13:00:00,1.65665,1.65715,1.65625,1.6563,1008400000.0
2009-12-01 13:05:00,1.65625,1.6572,1.6559,1.65675,756700000.0
2009-12-01 13:10:00,1.6567,1.65725,1.6564,1.65725,419900000.0
2009-12-01 13:15:00,1.65725,1.6593,1.65705,1.6591,1101700000.0
2009-12-01 13:20:00,1.6591,1.6601,1.6589,1.65915,686200000.0
2009-12-01 13:25:00,1.6592,1.6596,1.65895,1.65925,646000000.0
2009-12-01 13:30:00,1.65925,1.66105,1.65905,1.66065,744400000.0
2009-12-01 13:35:00,1.66065,1.66105,1.6599,1.66,634100000.0
2009-12-01 13:40:00,1.66005,1.66095,1.65995,1.6606,624100000.0
2009-12-01 13:45:00,1.66065,1.6607,1.6588,1.6589,790600000.0
2009-12-01 13:50:00,1.65895,1.65905,1.6586,1.65905,444500000.0
2009-12-01 13:55:00,1.65905,1.6592,1.65785,1.65785,439400000.0
2009-12-01 14:00:00,1.65785,1.6583,1.65675,1.6571,836600000.0
2009-12-01 14:05:00,1.6571,1.65835,1.65705,1.6583,888300000.0
2009-12-01 14:10:00,1.65835,1.65945,1.65825,1.659,445000000.0
2009-12-01 14:15:00,1.65885,1.65955,1.65855,1.65955,416800000.0
2009-12-01 14:20:00,1.65955,1.6597,1.65885,1.6594,518900000.0
2009-12-01 14:25:00,1.6594,1.6596,1.65875,1.659,417000000.0
2009-12-01 14:30:00,1.659,1.661,1.6588,1.66055,598400000.0
2009-12-01 14:35:00,1.6605,1.66175,1.66045,1.6613,916500000.0
2009-12-01 14:40:00,1.66135,1.66215,1.66105,1.6611,665700000.0
2009-12-01 14:45:00,1.66105,1.6611,1.6602,1.6603,995300000.0
2009-12-01 14:50:00,1.6603,1.66045,1.66,1.6603,659700000.0
2009-12-01 14:55:00,1.66035,1.66045,1.6598,1.66035,529900000.0
2009-12-01 15:00:00,1.6603,1.6605,1.65915,1.65915,507700000.0
2009-12-01 15:05:00,1.65915,1.65925,1.6581,1.65905,1073200000.0
2009-12-01 15:10:00,1.65905,1.65955,1.65685,1.65705,1394100000.0
2009-12-01 15:15:00,1.65705,1.65765,1.65645,1.6571,1256100000.0
2009-12-01 15:20:00,1.657,1.6571,1.65575,1.6559,1548400000.0
2009-12-01 15:25:00,1.656,1.65655,1.6558,1.6561,1165500000.0
2009-12-01 15:30:00,1.65605,1.6578,1.65605,1.65755,1120100000.0
2009-12-01 15:35:00,1.65755,1.6587,1.65715,1.6587,1261000000.0
2009-12-01 15:40:00,1.6587,1.65915,1.65845,1.6588,1280600000.0
2009-12-01 15:45:00,1.6588,1.659,1.65755,1.65775,1265800000.0
2009-12-01 15:50:00,1.65765,1.6593,1.65755,1.6592,1066800000.0
2009-12-01 15:55:00,1.65915,1.6595,1.6591,1.6593,1016900000.0
2009-12-01 16:00:00,1.65935,1.66015,1.65905,1.6599,1141800000.0
2009-12-01 16:05:00,1.6599,1.6599,1.6586,1.6589,1475500000.0
2009-12-01 16:10:00,1.65885,1.6593,1.6582,1.6589,1338100000.0
2009-12-01 16:15:00,1.65895,1.6595,1.6588,1.65915,904100000.0
2009-12-01 16:20:00,1.65915,1.65915,1.65845,1.65875,624200000.0
2009-12-01 16:25:00,1.65875,1.6593,1.65835,1.65885,919800000.0
2009-12-01 16:30:00,1.65885,1.65955,1.6586,1.6588,1458800000.0
2009-12-01 16:35:00,1.6588,1.6591,1.65845,1.65855,886600000.0
2009-12-01 16:40:00,1.6585,1.6586,1.6578,1.65785,718600000.0
2009-12-01 16:45:00,1.6578,1.65795,1.65725,1.6577,681900000.0
2009-12-01 16:50:00,1.6577,1.65865,1.65765,1.65845,875800000.0
2009-12-01 16:55:00,1.65845,1.6586,1.65755,1.65845,936000000.0
2009-12-01 17:00:00,1.6585,1.65965,1.65795,1.6593,1052000000.0
2009-12-01 17:05:00,1.6593,1.6601,1.6591,1.6598,898700000.0
2009-12-01 17:10:00,1.6598,1.66165,1.6596,1.6612,1256500000.0
2009-12-01 17:15:00,1.66125,1.66175,1.66075,1.6608,1238400000.0
2009-12-01 17:20:00,1.6608,1.66095,1.6599,1.65995,1128600000.0
2009-12-01 17:25:00,1.65985,1.6603,1.6595,1.65995,1151800000.0
2009-12-01 17:30:00,1.65985,1.66075,1.65985,1.66065,915100000.0
2009-12-01 17:35:00,1.6606,1.66125,1.6605,1.6608,999800000.0
2009-12-01 17:40:00,1.6608,1.6611,1.66055,1.6607,616500000.0
2009-12-01 17:45:00,1.6607,1.66095,1.66045,1.66075,693800000.0
2009-12-01 17:50:00,1.6608,1.6612,1.6606,1.66095,524400000.0
2009-12-01 17:55:00,1.661,1.6616,1.66085,1.66095,745800000.0
2009-12-01 18:00:00,1.66095,1.66105,1.6598,1.6606,1164800000.0
2009-12-01 18:05:00,1.6606,1.66075,1.6595,1.66015,982700000.0
2009-12-01 18:10:00,1.66015,1.66055,1.65925,1.65935,1591800000.0
2009-12-01 18:15:00,1.65935,1.65975,1.659,1.65965,859900000.0
2009-12-01 18:20:00,1.6597,1.6598,1.6586,1.659,1088800000.0
2009-12-01 18:25:00,1.65895,1.65925,1.65845,1.65875,1000700000.0
2009-12-01 18:30:00,1.65875,1.65885,1.65845,1.65875,648500000.0
2009-12-01 18:35:00,1.65875,1.65885,1.658,1.65855,1083900000.0
2009-12-01 18:40:00,1.65855,1.6587,1.6583,1.6585,843300000.0
2009-12-01 18:45:00,1.6585,1.6596,1.65835,1.6593,983300000.0
2009-12-01 18:50:00,1.6592,1.65945,1.6589,1.65915,813800000.0
2009-12-01 18:55:00,1.6591,1.66,1.65885,1.65985,907900000.0
2009-12-01 19:00:00,1.6599,1.66015,1.6596,1.66,601100000.0
2009-12-01 19:05:00,1.66,1.66005,1.6592,1.65945,743900000.0
2009-12-01 19:10:00,1.6594,1.65985,1.65925,1.65925,928900000.0
2009-12-01 19:15:00,1.65925,1.6597,1.6592,1.6595,674600000.0
2009-12-01 19:20:00,1.6595,1.6595,1.65895,1.6592,665700000.0
2009-12-01 19:25:00,1.65925,1.65945,1.65915,1.65935,500800000.0
2009-12-01 19:30:00,1.65935,1.65985,1.65935,1.65955,319500000.0
2009-12-01 19:35:00,1.65955,1.65975,1.6595,1.65955,568300000.0
2009-12-01 19:40:00,1.6595,1.6596,1.65905,1.6595,527900000.0
2009-12-01 19:45:00,1.65955,1.65975,1.65915,1.65935,261200000.0
2009-12-01 19:50:00,1.65935,1.6602,1.6593,1.6601,341500000.0
2009-12-01 19:55:00,1.6601,1.66045,1.66005,1.66025,403200000.0
2009-12-01 20:00:00,1.6602,1.66025,1.65985,1.6601,467500000.0
2009-12-01 20:05:00,1.6601,1.66025,1.65975,1.66,310200000.0
2009-12-01 20:10:00,1.66,1.66025,1.65995,1.66,334800000.0
2009-12-01 20:15:00,1.66,1.66005,1.65965,1.65975,274200000.0
2009-12-01 20:20:00,1.6596,1.66,1.65955,1.65995,754500000.0
2009-12-01 20:25:00,1.65995,1.66015,1.65985,1.65985,434000000.0
2009-12-01 20:30:00,1.6599,1.66035,1.6597,1.65985,616700000.0
2009-12-01 20:35:00,1.6598,1.66005,1.65945,1.6596,443500000.0
2009-12-01 20:40:00,1.6596,1.65985,1.6591,1.6595,517600000.0
2009-12-01 20:45:00,1.6595,1.6596,1.65915,1.65925,554500000.0
2009-12-01 20:50:00,1.65925,1.6595,1.6591,1.6591,506900000.0
2009-12-01 20:55:00,1.6591,1.65975,1.65905,1.65975,400900000.0
2009-12-01 21:00:00,1.6598,1.6599,1.6592,1.6597,304900000.0
2009-12-01 21:05:00,1.6597,1.65975,1.6594,1.65955,357700000.0
2009-12-01 21:10:00,1.6596,1.66015,1.65955,1.66005,638800000.0
2009-12-01 21:15:00,1.66005,1.6602,1.65985,1.66,294600000.0
2009-12-01 21:20:00,1.6601,1.6604,1.6598,1.66035,521900000.0
2009-12-01 21:25:00,1.66035,1.66075,1.66,1.66,829100000.0
2009-12-01 21:30:00,1.66005,1.6606,1.66,1.6604,682700000.0
2009-12-01 21:35:00,1.66035,1.6606,1.66025,1.66045,446600000.0
2009-12-01 21:40:00,1.66045,1.66105,1.6604,1.6609,1192700000.0
2009-12-01 21:45:00,1.66095,1.66135,1.66085,1.66105,975500000.0
2009-12-01 21:50:00,1.66105,1.66245,1.66105,1.66205,979500000.0
2009-12-01 21:55:00,1.66195,1.6626,1.6617,1.66195,823700000.0
2009-12-01 22:00:00,1.6619,1.66225,1.6616,1.66175,890600000.0
2009-12-01 22:05:00,1.66175,1.66195,1.66145,1.66165,637300000.0
2009-12-01 22:10:00,1.6616,1.66165,1.66125,1.6614,654500000.0
2009-12-01 22:15:00,1.66145,1.66165,1.66115,1.66135,605800000.0
2009-12-01 22:20:00,1.6614,1.66175,1.66105,1.66145,942400000.0
2009-12-01 22:25:00,1.66145,1.66185,1.6612,1.6612,791800000.0
2009-12-01 22:30:00,1.6612,1.66155,1.6609,1.661,1249400000.0
2009-12-01 22:35:00,1.66095,1.6616,1.6609,1.6613,805100000.0
2009-12-01 22:40:00,1.6614,1.6614,1.6609,1.6611,358900000.0
2009-12-01 22:45:00,1.661,1.6612,1.6604,1.6609,458500000.0
2009-12-01 22:50:00,1.6608,1.66095,1.6606,1.6608,632000000.0
2009-12-01 22:55:00,1.6608,1.66095,1.6606,1.66075,436900000.0
2009-12-01 23:00:00,1.66075,1.6608,1.66055,1.6606,141800000.0
2009-12-01 23:05:00,1.6606,1.66065,1.66035,1.66045,189300000.0
2009-12-01 23:10:00,1.66045,1.6607,1.66025,1.66055,244000000.0
2009-12-01 23:15:00,1.6606,1.6608,1.6604,1.66075,154600000.0
2009-12-01 23:20:00,1.66075,1.6608,1.6604,1.6605,158500000.0
2009-12-01 23:25:00,1.66055,1.6608,1.6602,1.66045,297700000.0
2009-12-01 23:30:00,1.66045,1.6606,1.6601,1.6601,255000000.0
2009-12-01 23:35:00,1.6601,1.6604,1.6598,1.66015,216200000.0
2009-12-01 23:40:00,1.66015,1.6602,1.6598,1.6599,191800000.0
2009-12-01 23:45:00,1.65995,1.6601,1.6595,1.65985,199400000.0
2009-12-01 23:50:00,1.6598,1.66015,1.65965,1.66,279400000.0
2009-12-01 23:55:00,1.65995,1.66035,1.65925,1.65925,229400000.0
2009-12-02 00:00:00,1.65925,1.6606,1.6592,1.66025,176200000.0
2009-12-02 00:05:00,1.66015,1.66035,1.65965,1.65985,104700000.0
2009-12-02 00:10:00,1.6598,1.66005,1.6593,1.6596,115800000.0
2009-12-02 00:15:00,1.6597,1.65995,1.65955,1.6598,80000000.0
2009-12-02 00:20:00,1.6597,1.6603,1.6596,1.6601,185800000.0
2009-12-02 00:25:00,1.66,1.66035,1.6599,1.66,108100000.0
2009-12-02 00:30:00,1.66005,1.6601,1.6597,1.65975,89300000.0
2009-12-02 00:35:00,1.6598,1.65985,1.6595,1.6597,43700000.0
2009-12-02 00:40:00,1.6597,1.66005,1.6597,1.6599,55300000.0
2009-12-02 00:45:00,1.66,1.6601,1.65975,1.65995,75800000.0
2009-12-02 00:50:00,1.65985,1.6603,1.6597,1.66005,127200000.0
2009-12-02 00:55:00,1.65995,1.6604,1.65995,1.6602,180900000.0
2009-12-02 01:00:00,1.66025,1.66035,1.65975,1.66005,139800000.0
2009-12-02 01:05:00,1.66,1.6602,1.65985,1.66005,97500000.0
2009-12-02 01:10:00,1.65995,1.66025,1.6597,1.6602,153700000.0
2009-12-02 01:15:00,1.6602,1.66025,1.65995,1.66015,76000000.0
2009-12-02 01:20:00,1.6601,1.66015,1.6599,1.65995,51800000.0
2009-12-02 01:25:00,1.66005,1.66005,1.6597,1.6599,99200000.0
2009-12-02 01:30:00,1.6601,1.6604,1.6597,1.6601,551300000.0
2009-12-02 01:35:00,1.6601,1.66035,1.6601,1.66035,73800000.0
2009-12-02 01:40:00,1.6603,1.6606,1.66,1.6601,126800000.0
2009-12-02 01:45:00,1.6601,1.6602,1.6599,1.65995,181400000.0
2009-12-02 01:50:00,1.65995,1.6605,1.65995,1.66045,171300000.0
2009-12-02 01:55:00,1.66045,1.6605,1.6602,1.66035,69000000.0
2009-12-02 02:00:00,1.66035,1.6605,1.6599,1.65995,212500000.0
2009-12-02 02:05:00,1.65995,1.66035,1.6596,1.65965,174700000.0
2009-12-02 02:10:00,1.6597,1.65985,1.6596,1.6597,145800000.0
2009-12-02 02:15:00,1.65965,1.65985,1.65925,1.6593,199900000.0
2009-12-02 02:20:00,1.65925,1.65945,1.65865,1.6592,195500000.0
2009-12-02 02:25:00,1.65875,1.65925,1.65845,1.65865,402300000.0
2009-12-02 02:30:00,1.65865,1.65895,1.65855,1.65885,357800000.0
2009-12-02 02:35:00,1.65885,1.65935,1.65875,1.65925,284700000.0
2009-12-02 02:40:00,1.65925,1.65925,1.65885,1.6591,131700000.0
2009-12-02 02:45:00,1.6591,1.6591,1.65865,1.65875,176000000.0
2009-12-02 02:50:00,1.6588,1.65885,1.65855,1.6586,222700000.0
2009-12-02 02:55:00,1.65855,1.65895,1.65855,1.65865,453100000.0
2009-12-02 03:00:00,1.6586,1.6589,1.65845,1.6587,290300000.0
2009-12-02 03:05:00,1.65875,1.6592,1.65855,1.659,177800000.0
2009-12-02 03:10:00,1.659,1.6592,1.65855,1.6586,223200000.0
2009-12-02 03:15:00,1.65865,1.6588,1.65835,1.6586,375200000.0
2009-12-02 03:20:00,1.6586,1.65865,1.6583,1.65835,220000000.0
2009-12-02 03:25:00,1.65835,1.6587,1.65815,1.65845,255200000.0
2009-12-02 03:30:00,1.65845,1.65865,1.658,1.6583,282500000.0
2009-12-02 03:35:00,1.6583,1.65845,1.6581,1.6582,240900000.0
2009-12-02 03:40:00,1.65815,1.6586,1.658,1.65855,250500000.0
2009-12-02 03:45:00,1.65845,1.65855,1.6582,1.65845,100200000.0
2009-12-02 03:50:00,1.6584,1.6588,1.6584,1.6586,67900000.0
2009-12-02 03:55:00,1.6586,1.65885,1.6585,1.6588,186800000.0
2009-12-02 04:00:00,1.6588,1.6588,1.658,1.6581,215900000.0
2009-12-02 04:05:00,1.6581,1.65835,1.65785,1.65825,226500000.0
2009-12-02 04:10:00,1.6582,1.6585,1.65805,1.65835,139100000.0
2009-12-02 04:15:00,1.6584,1.65865,1.65795,1.65835,130700000.0
2009-12-02 04:20:00,1.65835,1.65855,1.6581,1.6582,149800000.0
2009-12-02 04:25:00,1.6582,1.65825,1.6576,1.6579,223900000.0
2009-12-02 04:30:00,1.65785,1.65795,1.65755,1.65765,217800000.0
2009-12-02 04:35:00,1.65765,1.6578,1.6573,1.65775,238500000.0
2009-12-02 04:40:00,1.65775,1.6581,1.65765,1.658,178700000.0
2009-12-02 04:45:00,1.65795,1.6584,1.65795,1.65815,160400000.0
2009-12-02 04:50:00,1.6582,1.65835,1.65795,1.6581,165200000.0
2009-12-02 04:55:00,1.6581,1.65835,1.65795,1.6581,189200000.0
2009-12-02 05:00:00,1.65815,1.65845,1.65815,1.65845,138500000.0
2009-12-02 05:05:00,1.65845,1.65855,1.65835,1.65835,51200000.0
2009-12-02 05:10:00,1.65835,1.6585,1.6581,1.65835,119800000.0
2009-12-02 05:15:00,1.65835,1.65835,1.6577,1.6581,198700000.0
2009-12-02 05:20:00,1.6582,1.6587,1.65805,1.65855,249100000.0
2009-12-02 05:25:00,1.65855,1.65905,1.65855,1.6587,142700000.0
2009-12-02 05:30:00,1.6587,1.65875,1.658,1.6581,193300000.0
2009-12-02 05:35:00,1.65815,1.6586,1.65795,1.6585,128600000.0
2009-12-02 05:40:00,1.65855,1.65865,1.658,1.6583,258000000.0
2009-12-02 05:45:00,1.65835,1.65915,1.65815,1.6589,199200000.0
2009-12-02 05:50:00,1.6589,1.6594,1.65865,1.6592,172400000.0
2009-12-02 05:55:00,1.65915,1.6596,1.6589,1.6593,160800000.0
2009-12-02 06:00:00,1.6593,1.6594,1.659,1.65905,125000000.0
2009-12-02 06:05:00,1.6591,1.65925,1.65835,1.6585,203000000.0
2009-12-02 06:10:00,1.6585,1.65895,1.6585,1.65895,80200000.0
2009-12-02 06:15:00,1.6589,1.65905,1.65855,1.6586,68000000.0
2009-12-02 06:20:00,1.65855,1.65885,1.65845,1.65855,166000000.0
2009-12-02 06:25:00,1.65855,1.6586,1.6581,1.65815,77200000.0
2009-12-02 06:30:00,1.65815,1.6583,1.6581,1.65815,154900000.0
2009-12-02 06:35:00,1.65815,1.6585,1.65815,1.6584,97400000.0
2009-12-02 06:40:00,1.65822,1.65885,1.65814,1.65885,113100000.0
2009-12-02 06:45:00,1.65885,1.65905,1.65885,1.6589,50000000.0
2009-12-02 06:50:00,1.65885,1.6589,1.65845,1.65865,80600000.0
2009-12-02 06:55:00,1.65865,1.6589,1.6586,1.65865,96400000.0
2009-12-02 07:00:00,1.6586,1.65865,1.6576,1.65805,102400000.0
2009-12-02 07:05:00,1.658,1.65805,1.6577,1.6577,64000000.0
2009-12-02 07:10:00,1.6577,1.6582,1.6575,1.6577,159000000.0
2009-12-02 07:15:00,1.65765,1.65785,1.6574,1.65745,121600000.0
2009-12-02 07:20:00,1.65745,1.6576,1.65735,1.6576,122100000.0
2009-12-02 07:25:00,1.6576,1.65765,1.65695,1.65725,129800000.0
2009-12-02 07:30:00,1.6572,1.65745,1.6571,1.65735,118400000.0
2009-12-02 07:35:00,1.6573,1.65775,1.65725,1.65765,112400000.0
2009-12-02 07:40:00,1.65765,1.65785,1.65735,1.6574,141200000.0
2009-12-02 07:45:00,1.65735,1.65755,1.65665,1.6569,225600000.0
2009-12-02 07:50:00,1.6569,1.6571,1.6567,1.6571,237000000.0
2009-12-02 07:55:00,1.65705,1.65745,1.65665,1.6574,157200000.0
2009-12-02 08:00:00,1.65725,1.65745,1.65715,1.65735,170300000.0
2009-12-02 08:05:00,1.6574,1.65755,1.65665,1.65685,222300000.0
2009-12-02 08:10:00,1.6569,1.65735,1.65655,1.6573,195400000.0
2009-12-02 08:15:00,1.6573,1.6577,1.6573,1.6575,261400000.0
2009-12-02 08:20:00,1.6575,1.65785,1.65745,1.6578,216500000.0
2009-12-02 08:25:00,1.6578,1.65785,1.65685,1.6571,227200000.0
2009-12-02 08:30:00,1.65715,1.65735,1.657,1.65725,176100000.0
2009-12-02 08:35:00,1.65725,1.65745,1.65685,1.65685,223700000.0
2009-12-02 08:40:00,1.6568,1.6573,1.65675,1.6571,236600000.0
2009-12-02 08:45:00,1.6571,1.6575,1.65685,1.6573,189200000.0
2009-12-02 08:50:00,1.6573,1.65765,1.65705,1.6574,280200000.0
2009-12-02 08:55:00,1.65745,1.65765,1.6568,1.65725,345900000.0
2009-12-02 09:00:00,1.6573,1.65735,1.65665,1.65665,309500000.0
2009-12-02 09:05:00,1.6567,1.65725,1.65635,1.65715,396700000.0
2009-12-02 09:10:00,1.65715,1.6577,1.65675,1.6569,385900000.0
2009-12-02 09:15:00,1.6569,1.6572,1.6558,1.65585,424100000.0
2009-12-02 09:20:00,1.6559,1.65655,1.65575,1.65595,748600000.0
2009-12-02 09:25:00,1.656,1.6563,1.65565,1.6563,938000000.0
2009-12-02 09:30:00,1.6564,1.6571,1.65625,1.65695,778100000.0
2009-12-02 09:35:00,1.65695,1.6577,1.65675,1.65745,715600000.0
2009-12-02 09:40:00,1.65745,1.65755,1.6568,1.6572,649800000.0
2009-12-02 09:45:00,1.6572,1.65765,1.65645,1.6574,933900000.0
2009-12-02 09:50:00,1.6574,1.65815,1.65735,1.6579,1020000000.0
2009-12-02 09:55:00,1.6579,1.6584,1.6573,1.6573,667600000.0
2009-12-02 10:00:00,1.6573,1.6574,1.656,1.6566,841000000.0
2009-12-02 10:05:00,1.65665,1.65755,1.65605,1.6572,1024400000.0
2009-12-02 10:10:00,1.6571,1.6572,1.65585,1.6565,809000000.0
2009-12-02 10:15:00,1.65655,1.65695,1.6564,1.65685,713800000.0
2009-12-02 10:20:00,1.65685,1.65715,1.6559,1.6569,648900000.0
2009-12-02 10:25:00,1.6568,1.65785,1.6561,1.65775,738400000.0
2009-12-02 10:30:00,1.65775,1.65795,1.6568,1.65725,546000000.0
2009-12-02 10:35:00,1.6572,1.6578,1.6571,1.6576,399600000.0
2009-12-02 10:40:00,1.65775,1.6595,1.6577,1.65925,453600000.0
2009-12-02 10:45:00,1.65925,1.65925,1.65835,1.6589,413400000.0
2009-12-02 10:50:00,1.6589,1.659,1.65795,1.6581,458200000.0
2009-12-02 10:55:00,1.65815,1.6589,1.65805,1.6584,1016100000.0
2009-12-02 11:00:00,1.6584,1.66045,1.6583,1.66,1091300000.0
2009-12-02 11:05:00,1.66,1.66225,1.66,1.66105,950200000.0
2009-12-02 11:10:00,1.66095,1.6619,1.66075,1.6613,1002200000.0
2009-12-02 11:15:00,1.6613,1.66135,1.6607,1.6609,776200000.0
2009-12-02 11:20:00,1.6609,1.66105,1.66015,1.6604,850700000.0
2009-12-02 11:25:00,1.6604,1.661,1.66005,1.661,359900000.0
2009-12-02 11:30:00,1.661,1.66195,1.66075,1.66115,744700000.0
2009-12-02 11:35:00,1.66115,1.66205,1.661,1.66105,865500000.0
2009-12-02 11:40:00,1.6611,1.66185,1.66105,1.66145,598100000.0
2009-12-02 11:45:00,1.66145,1.6618,1.66115,1.66135,1132100000.0
2009-12-02 11:50:00,1.66135,1.66405,1.66135,1.66345,951500000.0
2009-12-02 11:55:00,1.6635,1.6639,1.6629,1.66315,680400000.0
2009-12-02 12:00:00,1.6631,1.6638,1.66265,1.66365,1021200000.0
2009-12-02 12:05:00,1.66365,1.66505,1.66365,1.66405,832200000.0
2009-12-02 12:10:00,1.66405,1.66495,1.66385,1.6648,590200000.0
2009-12-02 12:15:00,1.6648,1.6651,1.6639,1.6641,841000000.0
2009-12-02 12:20:00,1.66405,1.6648,1.66405,1.6647,1311500000.0
2009-12-02 12:25:00,1.66465,1.66475,1.6638,1.6639,601800000.0
2009-12-02 12:30:00,1.66385,1.6639,1.663,1.6631,846700000.0
2009-12-02 12:35:00,1.6631,1.66405,1.6629,1.6636,993500000.0
2009-12-02 12:40:00,1.6636,1.6641,1.66345,1.6638,838500000.0
2009-12-02 12:45:00,1.6638,1.6641,1.66365,1.6641,724300000.0
2009-12-02 12:50:00,1.66405,1.6643,1.66345,1.6642,1039500000.0
2009-12-02 12:55:00,1.6642,1.6652,1.66395,1.66425,920300000.0
2009-12-02 13:00:00,1.66415,1.6647,1.6638,1.6642,696700000.0
2009-12-02 13:05:00,1.6642,1.6658,1.66415,1.6653,471900000.0
2009-12-02 13:10:00,1.6654,1.6658,1.66515,1.6657,803600000.0
2009-12-02 13:15:00,1.66575,1.66585,1.66535,1.6657,436800000.0
2009-12-02 13:20:00,1.66575,1.6659,1.6653,1.6658,486500000.0
2009-12-02 13:25:00,1.66575,1.6662,1.66525,1.6654,722900000.0
2009-12-02 13:30:00,1.6654,1.6656,1.6645,1.66505,911400000.0
2009-12-02 13:35:00,1.66505,1.66525,1.6648,1.6652,302800000.0
2009-12-02 13:40:00,1.6652,1.6652,1.6647,1.6649,830900000.0
2009-12-02 13:45:00,1.6649,1.6652,1.6649,1.6652,541600000.0
2009-12-02 13:50:00,1.6653,1.66665,1.66515,1.66665,446500000.0
2009-12-02 13:55:00,1.6667,1.6679,1.66665,1.6667,666200000.0
2009-12-02 14:00:00,1.66665,1.6681,1.6663,1.6676,730200000.0
2009-12-02 14:05:00,1.6676,1.66775,1.66705,1.6672,328900000.0
2009-12-02 14:10:00,1.6672,1.66805,1.6671,1.66725,399100000.0
2009-12-02 14:15:00,1.66725,1.66765,1.66645,1.6671,707200000.0
2009-12-02 14:20:00,1.667,1.66745,1.6666,1.66685,725900000.0
2009-12-02 14:25:00,1.66675,1.66795,1.6667,1.6676,870400000.0
2009-12-02 14:30:00,1.66765,1.6679,1.667,1.6671,652400000.0
2009-12-02 14:35:00,1.66705,1.66735,1.66655,1.66725,732300000.0
2009-12-02 14:40:00,1.66725,1.66735,1.66645,1.66665,968100000.0
2009-12-02 14:45:00,1.6666,1.6667,1.66635,1.66645,556300000.0
2009-12-02 14:50:00,1.66645,1.66685,1.66645,1.66645,371900000.0
2009-12-02 14:55:00,1.66645,1.66695,1.6663,1.6663,911500000.0
2009-12-02 15:00:00,1.66625,1.66675,1.66585,1.66665,862400000.0
2009-12-02 15:05:00,1.66655,1.6669,1.666,1.66645,402400000.0
2009-12-02 15:10:00,1.66645,1.66655,1.6655,1.6665,976300000.0
2009-12-02 15:15:00,1.6666,1.6667,1.66585,1.66655,629300000.0
2009-12-02 15:20:00,1.6666,1.66725,1.66635,1.6671,847900000.0
2009-12-02 15:25:00,1.6672,1.6672,1.66665,1.66665,439200000.0
2009-12-02 15:30:00,1.66665,1.66755,1.6665,1.66735,939700000.0
2009-12-02 15:35:00,1.66735,1.6676,1.6669,1.66745,1196400000.0
2009-12-02 15:40:00,1.66745,1.66745,1.66705,1.66715,778000000.0
2009-12-02 15:45:00,1.66715,1.66735,1.6667,1.6669,1061100000.0
2009-12-02 15:50:00,1.6669,1.667,1.666,1.6663,839600000.0
2009-12-02 15:55:00,1.6663,1.6666,1.66585,1.6659,1030000000.0
2009-12-02 16:00:00,1.6659,1.66605,1.6655,1.66585,614600000.0
2009-12-02 16:05:00,1.6658,1.66605,1.6651,1.6659,762500000.0
2009-12-02 16:10:00,1.66595,1.6668,1.6659,1.6664,683900000.0
2009-12-02 16:15:00,1.6664,1.6666,1.66595,1.66615,602900000.0
2009-12-02 16:20:00,1.6662,1.66635,1.66575,1.66585,571800000.0
2009-12-02 16:25:00,1.6659,1.66595,1.66535,1.66545,533000000.0
2009-12-02 16:30:00,1.66545,1.6666,1.6654,1.66635,1066000000.0
2009-12-02 16:35:00,1.66635,1.66655,1.6655,1.66595,969800000.0
2009-12-02 16:40:00,1.66595,1.66595,1.6654,1.6656,1103000000.0
2009-12-02 16:45:00,1.6656,1.666,1.66535,1.66595,1242800000.0
2009-12-02 16:50:00,1.66595,1.6663,1.6657,1.66625,929700000.0
2009-12-02 16:55:00,1.66625,1.66635,1.66525,1.66555,1000800000.0
2009-12-02 17:00:00,1.66555,1.66565,1.6648,1.665,1618300000.0
2009-12-02 17:05:00,1.66505,1.66615,1.665,1.6658,999500000.0
2009-12-02 17:10:00,1.6658,1.66625,1.66465,1.6649,1631200000.0
2009-12-02 17:15:00,1.6649,1.66495,1.66415,1.66485,1149300000.0
2009-12-02 17:20:00,1.66485,1.66555,1.6648,1.6649,1238400000.0
2009-12-02 17:25:00,1.66485,1.66595,1.66465,1.6659,1240300000.0
2009-12-02 17:30:00,1.6659,1.6663,1.66555,1.66615,1366000000.0
2009-12-02 17:35:00,1.66615,1.66635,1.6657,1.66575,935100000.0
2009-12-02 17:40:00,1.6657,1.6659,1.6654,1.6658,987800000.0
2009-12-02 17:45:00,1.6658,1.66595,1.6652,1.6655,1280600000.0
2009-12-02 17:50:00,1.6655,1.6658,1.66505,1.66505,971500000.0
2009-12-02 17:55:00,1.66505,1.6655,1.6648,1.66485,891600000.0
2009-12-02 18:00:00,1.66485,1.666,1.66455,1.6657,1160200000.0
2009-12-02 18:05:00,1.6657,1.6664,1.665,1.6664,1367500000.0
2009-12-02 18:10:00,1.66645,1.66745,1.6661,1.6671,1027400000.0
2009-12-02 18:15:00,1.6671,1.6675,1.66615,1.66685,1351900000.0
2009-12-02 18:20:00,1.6668,1.667,1.6662,1.66635,791100000.0
2009-12-02 18:25:00,1.66635,1.6664,1.66565,1.66565,853400000.0
2009-12-02 18:30:00,1.66565,1.66615,1.66505,1.66615,1197100000.0
2009-12-02 18:35:00,1.6661,1.66655,1.6658,1.66635,945000000.0
2009-12-02 18:40:00,1.6663,1.6664,1.6659,1.66605,818300000.0
2009-12-02 18:45:00,1.66605,1.6671,1.66605,1.6667,1293600000.0
2009-12-02 18:50:00,1.66675,1.66685,1.66645,1.66645,859600000.0
2009-12-02 18:55:00,1.66645,1.66645,1.66555,1.66565,926800000.0
2009-12-02 19:00:00,1.6656,1.66675,1.6653,1.66675,1264200000.0
2009-12-02 19:05:00,1.66675,1.66845,1.66675,1.66815,1400300000.0
2009-12-02 19:10:00,1.6682,1.66995,1.6678,1.6688,1375100000.0
2009-12-02 19:15:00,1.66885,1.6691,1.6683,1.66855,1482500000.0
2009-12-02 19:20:00,1.6685,1.66865,1.6679,1.668,1450100000.0
2009-12-02 19:25:00,1.66795,1.66895,1.66795,1.66865,1561700000.0
2009-12-02 19:30:00,1.66865,1.66935,1.66845,1.6691,1284600000.0
2009-12-02 19:35:00,1.6691,1.6692,1.66815,1.66825,1073500000.0
2009-12-02 19:40:00,1.6683,1.66845,1.6679,1.6679,442700000.0
2009-12-02 19:45:00,1.6679,1.66805,1.6674,1.6674,782400000.0
2009-12-02 19:50:00,1.66745,1.66795,1.66735,1.66785,629200000.0
2009-12-02 19:55:00,1.66785,1.6685,1.66785,1.66825,735300000.0
2009-12-02 20:00:00,1.66825,1.6684,1.66785,1.66805,412900000.0
2009-12-02 20:05:00,1.668,1.66855,1.668,1.6682,330900000.0
2009-12-02 20:10:00,1.6682,1.6683,1.66745,1.6677,390000000.0
2009-12-02 20:15:00,1.66775,1.6684,1.66755,1.66815,438300000.0
2009-12-02 20:20:00,1.66815,1.6683,1.668,1.6683,323400000.0
2009-12-02 20:25:00,1.66825,1.66855,1.66815,1.6683,341500000.0
2009-12-02 20:30:00,1.6683,1.6685,1.6683,1.6684,396700000.0
2009-12-02 20:35:00,1.6684,1.6689,1.6684,1.66875,493900000.0
2009-12-02 20:40:00,1.66875,1.6692,1.66865,1.6688,503000000.0
2009-12-02 20:45:00,1.66875,1.669,1.6684,1.66875,600700000.0
2009-12-02 20:50:00,1.6687,1.66875,1.66805,1.66825,849300000.0
2009-12-02 20:55:00,1.66825,1.6685,1.66805,1.6682,383200000.0
2009-12-02 21:00:00,1.6681,1.6683,1.66785,1.66825,775900000.0
2009-12-02 21:05:00,1.66825,1.66855,1.6682,1.6685,859700000.0
2009-12-02 21:10:00,1.6685,1.66885,1.66835,1.66855,812800000.0
2009-12-02 21:15:00,1.66855,1.6687,1.66815,1.6682,970100000.0
2009-12-02 21:20:00,1.66825,1.66835,1.668,1.6682,814100000.0
2009-12-02 21:25:00,1.6682,1.6684,1.66815,1.6683,630500000.0
2009-12-02 21:30:00,1.6683,1.66875,1.6682,1.6685,853100000.0
2009-12-02 21:35:00,1.66845,1.6687,1.66825,1.6687,679200000.0
2009-12-02 21:40:00,1.6687,1.6688,1.66855,1.6686,524500000.0
2009-12-02 21:45:00,1.66855,1.66875,1.66755,1.66775,385700000.0
2009-12-02 21:50:00,1.66775,1.66805,1.66745,1.66785,745400000.0
2009-12-02 21:55:00,1.66785,1.66815,1.66775,1.66805,540500000.0
2009-12-02 22:00:00,1.668,1.66825,1.66755,1.6677,522100000.0
2009-12-02 22:05:00,1.66765,1.66785,1.6675,1.66785,222400000.0
2009-12-02 22:10:00,1.66785,1.6679,1.66745,1.6675,454000000.0
2009-12-02 22:15:00,1.6675,1.66775,1.6674,1.6676,363700000.0
2009-12-02 22:20:00,1.66765,1.6678,1.6675,1.66765,470900000.0
2009-12-02 22:25:00,1.6676,1.66765,1.66735,1.66745,280400000.0
2009-12-02 22:30:00,1.66745,1.6676,1.6661,1.6663,703100000.0
2009-12-02 22:35:00,1.66625,1.66745,1.66625,1.66685,732600000.0
2009-12-02 22:40:00,1.6669,1.667,1.6666,1.6668,810800000.0
2009-12-02 22:45:00,1.66675,1.6669,1.66625,1.6664,667000000.0
2009-12-02 22:50:00,1.6663,1.6667,1.6661,1.6664,366200000.0
2009-12-02 22:55:00,1.66645,1.6667,1.666,1.6661,691900000.0
2009-12-02 23:00:00,1.66615,1.66705,1.66615,1.6669,262300000.0
2009-12-02 23:05:00,1.6669,1.66695,1.66665,1.6668,181600000.0
2009-12-02 23:10:00,1.66685,1.66705,1.6667,1.66685,204700000.0
2009-12-02 23:15:00,1.6668,1.6669,1.6666,1.6667,144500000.0
2009-12-02 23:20:00,1.66665,1.6667,1.6661,1.66615,173600000.0
2009-12-02 23:25:00,1.66615,1.66675,1.6661,1.6666,160400000.0
2009-12-02 23:30:00,1.66655,1.66665,1.66635,1.6666,111500000.0
2009-12-02 23:35:00,1.6666,1.66685,1.66645,1.66675,203700000.0
2009-12-02 23:40:00,1.6667,1.6668,1.666,1.666,235100000.0
2009-12-02 23:45:00,1.66595,1.66655,1.6657,1.66625,285900000.0
2009-12-02 23:50:00,1.6663,1.66685,1.6662,1.66635,463600000.0
2009-12-02 23:55:00,1.6663,1.66635,1.6655,1.666,190200000.0
2009-12-03 00:00:00,1.6662,1.6662,1.6662,1.6662,84600000.0
2009-12-03 00:05:00,1.6662,1.66655,1.66575,1.6659,145300000.0
2009-12-03 00:10:00,1.6661,1.66675,1.66605,1.6664,103900000.0
2009-12-03 00:15:00,1.66655,1.66665,1.6662,1.66625,68100000.0
2009-12-03 00:20:00,1.6663,1.6666,1.66615,1.66625,167400000.0
2009-12-03 00:25:00,1.66625,1.66645,1.66615,1.6663,70300000.0
2009-12-03 00:30:00,1.66635,1.66665,1.6659,1.6662,161900000.0
2009-12-03 00:35:00,1.6663,1.6665,1.6661,1.66615,131900000.0
2009-12-03 00:40:00,1.6661,1.6663,1.66547,1.66625,91200000.0
2009-12-03 00:45:00,1.6663,1.6664,1.6656,1.66635,67300000.0
2009-12-03 00:50:00,1.66608,1.66725,1.66607,1.6671,333000000.0
2009-12-03 00:55:00,1.6671,1.6672,1.666,1.6668,538900000.0
2009-12-03 01:00:00,1.66685,1.66705,1.66655,1.6669,222900000.0
2009-12-03 01:05:00,1.667,1.667,1.66635,1.66665,167300000.0
2009-12-03 01:10:00,1.66655,1.66665,1.6663,1.66655,265500000.0
2009-12-03 01:15:00,1.66655,1.667,1.66625,1.6666,420300000.0
2009-12-03 01:20:00,1.66665,1.6667,1.66625,1.6665,305900000.0
2009-12-03 01:25:00,1.6666,1.66665,1.66625,1.6664,302500000.0
2009-12-03 01:30:00,1.6664,1.6664,1.66545,1.6658,198900000.0
2009-12-03 01:35:00,1.6659,1.66605,1.6656,1.66565,131700000.0
2009-12-03 01:40:00,1.66565,1.666,1.6656,1.666,87300000.0
2009-12-03 01:45:00,1.66595,1.66665,1.66555,1.66665,225600000.0
2009-12-03 01:50:00,1.6666,1.66695,1.66645,1.6669,285500000.0
2009-12-03 01:55:00,1.6669,1.66695,1.6662,1.6669,303300000.0
2009-12-03 02:00:00,1.66695,1.6673,1.6661,1.66625,359000000.0
2009-12-03 02:05:00,1.66635,1.6665,1.6659,1.6661,313700000.0
2009-12-03 02:10:00,1.6661,1.66635,1.666,1.6663,182600000.0
2009-12-03 02:15:00,1.6663,1.66645,1.6656,1.66575,199000000.0
2009-12-03 02:20:00,1.6657,1.6659,1.6654,1.66585,247300000.0
2009-12-03 02:25:00,1.66585,1.666,1.6653,1.66535,280000000.0
2009-12-03 02:30:00,1.6653,1.666,1.6653,1.6654,316700000.0
2009-12-03 02:35:00,1.6655,1.66555,1.6649,1.66545,247700000.0
2009-12-03 02:40:00,1.6655,1.66585,1.66525,1.66555,260600000.0
2009-12-03 02:45:00,1.66555,1.66575,1.6654,1.66545,146800000.0
2009-12-03 02:50:00,1.6654,1.6656,1.66475,1.66495,399700000.0
2009-12-03 02:55:00,1.665,1.665,1.66455,1.66495,340900000.0
2009-12-03 03:00:00,1.66485,1.6654,1.66455,1.6654,206900000.0
2009-12-03 03:05:00,1.6654,1.6656,1.66505,1.6653,185300000.0
2009-12-03 03:10:00,1.6653,1.6655,1.66525,1.66535,183200000.0
2009-12-03 03:15:00,1.66535,1.66545,1.66495,1.66505,212600000.0
2009-12-03 03:20:00,1.66505,1.6652,1.6648,1.6651,148800000.0
2009-12-03 03:25:00,1.6651,1.6651,1.66485,1.6649,153700000.0
2009-12-03 03:30:00,1.66495,1.66575,1.6648,1.66555,289000000.0
2009-12-03 03:35:00,1.6656,1.66585,1.6655,1.66555,217300000.0
2009-12-03 03:40:00,1.66555,1.6659,1.6654,1.66565,69400000.0
2009-12-03 03:45:00,1.66565,1.66595,1.6656,1.66565,98900000.0
2009-12-03 03:50:00,1.66565,1.6662,1.66565,1.6662,209800000.0
2009-12-03 03:55:00,1.66615,1.6676,1.666,1.66745,448700000.0
2009-12-03 04:00:00,1.66745,1.66745,1.6666,1.66685,315000000.0
2009-12-03 04:05:00,1.6669,1.6669,1.6666,1.66665,98100000.0
2009-12-03 04:10:00,1.6667,1.66675,1.66655,1.66655,101500000.0
2009-12-03 04:15:00,1.6666,1.6667,1.66655,1.6666,55100000.0
2009-12-03 04:20:00,1.6666,1.66685,1.66635,1.66685,162000000.0
2009-12-03 04:25:00,1.66685,1.6671,1.6668,1.66695,126600000.0
2009-12-03 04:30:00,1.667,1.66715,1.6669,1.6671,51200000.0
2009-12-03 04:35:00,1.6671,1.66725,1.667,1.6672,162400000.0
2009-12-03 04:40:00,1.6672,1.66725,1.667,1.66705,79800000.0
2009-12-03 04:45:00,1.667,1.66705,1.6668,1.66685,248100000.0
2009-12-03 04:50:00,1.66685,1.6669,1.6662,1.66635,429500000.0
2009-12-03 04:55:00,1.66645,1.66665,1.66625,1.66655,385900000.0
2009-12-03 05:00:00,1.66655,1.66695,1.6663,1.66695,243300000.0
2009-12-03 05:05:00,1.6669,1.66715,1.66645,1.6667,273300000.0
2009-12-03 05:10:00,1.6667,1.667,1.6667,1.667,177700000.0
2009-12-03 05:15:00,1.66705,1.6671,1.66695,1.66705,165500000.0
2009-12-03 05:20:00,1.66705,1.66705,1.66695,1.66695,145000000.0
2009-12-03 05:25:00,1.66695,1.66695,1.6666,1.6667,232600000.0
2009-12-03 05:30:00,1.66665,1.66675,1.6666,1.66675,130100000.0
2009-12-03 05:35:00,1.6667,1.66695,1.6664,1.6667,174300000.0
2009-12-03 05:40:00,1.66675,1.66675,1.6662,1.66625,85900000.0
2009-12-03 05:45:00,1.6662,1.6663,1.66615,1.6663,116000000.0
2009-12-03 05:50:00,1.66625,1.66635,1.6658,1.66605,202400000.0
2009-12-03 05:55:00,1.66605,1.6668,1.66605,1.6668,154800000.0
2009-12-03 06:00:00,1.66645,1.66655,1.66585,1.66595,91000000.0
2009-12-03 06:05:00,1.66595,1.6663,1.66585,1.6659,201400000.0
2009-12-03 06:10:00,1.66595,1.66615,1.66585,1.66605,193300000.0
2009-12-03 06:15:00,1.66605,1.6663,1.66585,1.6663,160400000.0
2009-12-03 06:20:00,1.66625,1.66625,1.666,1.6661,110400000.0
2009-12-03 06:25:00,1.6661,1.66625,1.66565,1.6657,121800000.0
2009-12-03 06:30:00,1.6657,1.666,1.6657,1.6658,133300000.0
2009-12-03 06:35:00,1.6658,1.66615,1.6658,1.6659,115500000.0
2009-12-03 06:40:00,1.6658,1.6662,1.66575,1.6658,175700000.0
2009-12-03 06:45:00,1.6659,1.66595,1.6656,1.6658,226900000.0
2009-12-03 06:50:00,1.6658,1.666,1.6654,1.6655,220200000.0
2009-12-03 06:55:00,1.6655,1.66585,1.6652,1.66545,267000000.0
2009-12-03 07:00:00,1.66545,1.66545,1.6651,1.66535,306100000.0
2009-12-03 07:05:00,1.66535,1.66565,1.66525,1.66565,179900000.0
2009-12-03 07:10:00,1.66565,1.66595,1.6656,1.6658,240300000.0
2009-12-03 07:15:00,1.6658,1.6659,1.66555,1.6657,199400000.0
2009-12-03 07:20:00,1.66565,1.6663,1.66565,1.66615,183200000.0
2009-12-03 07:25:00,1.6661,1.6666,1.6661,1.66655,229300000.0
2009-12-03 07:30:00,1.66655,1.6666,1.66635,1.6666,80300000.0
2009-12-03 07:35:00,1.66655,1.6669,1.66645,1.6667,201400000.0
2009-12-03 07:40:00,1.66675,1.66685,1.66635,1.66655,255100000.0
2009-12-03 07:45:00,1.66655,1.66735,1.6664,1.6673,183900000.0
2009-12-03 07:50:00,1.66735,1.6674,1.6669,1.6673,255900000.0
2009-12-03 07:55:00,1.6673,1.66785,1.66725,1.6678,176800000.0
2009-12-03 08:00:00,1.6678,1.66785,1.66735,1.66755,215400000.0
2009-12-03 08:05:00,1.6676,1.66775,1.6671,1.6673,360900000.0
2009-12-03 08:10:00,1.66725,1.6676,1.667,1.66725,235100000.0
2009-12-03 08:15:00,1.66725,1.6674,1.6667,1.66695,338900000.0
2009-12-03 08:20:00,1.66705,1.6678,1.66705,1.66765,304100000.0
2009-12-03 08:25:00,1.6676,1.6677,1.6668,1.6669,238300000.0
2009-12-03 08:30:00,1.6669,1.66715,1.66675,1.66685,319500000.0
2009-12-03 08:35:00,1.6669,1.66695,1.66655,1.6668,198900000.0
2009-12-03 08:40:00,1.6668,1.66695,1.66675,1.66695,178900000.0
2009-12-03 08:45:00,1.66695,1.66705,1.66635,1.6665,347600000.0
2009-12-03 08:50:00,1.6665,1.6666,1.66595,1.6661,467200000.0
2009-12-03 08:55:00,1.6661,1.66615,1.6652,1.6654,675900000.0
2009-12-03 09:00:00,1.6654,1.6664,1.665,1.6664,535900000.0
2009-12-03 09:05:00,1.66645,1.66675,1.66595,1.66635,532000000.0
2009-12-03 09:10:00,1.66635,1.66675,1.66595,1.66625,642200000.0
2009-12-03 09:15:00,1.66625,1.667,1.66585,1.666,509800000.0
2009-12-03 09:20:00,1.66605,1.66795,1.66585,1.66715,881600000.0
2009-12-03 09:25:00,1.66725,1.66735,1.6664,1.6666,712500000.0
2009-12-03 09:30:00,1.66655,1.66675,1.66575,1.6661,861700000.0
2009-12-03 09:35:00,1.6661,1.66655,1.66545,1.66615,732400000.0
2009-12-03 09:40:00,1.6661,1.6661,1.66525,1.66525,529600000.0
2009-12-03 09:45:00,1.66525,1.66575,1.66525,1.66555,958500000.0
2009-12-03 09:50:00,1.66555,1.66715,1.6655,1.66615,753300000.0
2009-12-03 09:55:00,1.66615,1.6664,1.6653,1.66545,587100000.0
2009-12-03 10:00:00,1.66545,1.6656,1.6637,1.6638,989000000.0
2009-12-03 10:05:00,1.6638,1.66505,1.66345,1.6647,1336200000.0
2009-12-03 10:10:00,1.66465,1.66515,1.6643,1.66455,963800000.0
2009-12-03 10:15:00,1.66455,1.6651,1.6643,1.6648,683300000.0
2009-12-03 10:20:00,1.6648,1.6651,1.6647,1.665,759400000.0
2009-12-03 10:25:00,1.665,1.66525,1.6647,1.6651,848000000.0
2009-12-03 10:30:00,1.66505,1.66555,1.6649,1.6649,617300000.0
2009-12-03 10:35:00,1.6649,1.66495,1.66405,1.66465,1046500000.0
2009-12-03 10:40:00,1.66465,1.6651,1.66455,1.66475,525300000.0
2009-12-03 10:45:00,1.66475,1.6648,1.6633,1.6637,524300000.0
2009-12-03 10:50:00,1.66375,1.6641,1.66315,1.66385,808200000.0
2009-12-03 10:55:00,1.66385,1.66415,1.66345,1.66385,735300000.0
2009-12-03 11:00:00,1.66385,1.6647,1.66385,1.6642,989200000.0
2009-12-03 11:05:00,1.66415,1.6645,1.66335,1.6635,1274800000.0
2009-12-03 11:10:00,1.6635,1.6638,1.66295,1.66345,1217800000.0
2009-12-03 11:15:00,1.66345,1.6636,1.6626,1.66325,1129700000.0
2009-12-03 11:20:00,1.66305,1.6638,1.66295,1.6637,726000000.0
2009-12-03 11:25:00,1.6637,1.66385,1.66265,1.6629,803700000.0
2009-12-03 11:30:00,1.66255,1.66275,1.6609,1.66115,863700000.0
2009-12-03 11:35:00,1.66115,1.66135,1.66025,1.66025,1095600000.0
2009-12-03 11:40:00,1.6603,1.66065,1.65985,1.66045,570740000.0
2009-12-03 11:45:00,1.66045,1.6607,1.65995,1.6605,662900000.0
2009-12-03 11:50:00,1.6606,1.66145,1.66045,1.66135,1147600000.0
2009-12-03 11:55:00,1.6613,1.66235,1.66125,1.6619,1204700000.0
2009-12-03 12:00:00,1.6619,1.66205,1.66135,1.6617,926200000.0
2009-12-03 12:05:00,1.6617,1.66195,1.66125,1.66155,670700000.0
2009-12-03 12:10:00,1.66155,1.66215,1.6615,1.6621,888100000.0
2009-12-03 12:15:00,1.662,1.6622,1.66125,1.66175,904800000.0
2009-12-03 12:20:00,1.66175,1.6621,1.66095,1.661,820000000.0
2009-12-03 12:25:00,1.66095,1.66095,1.65985,1.65995,945300000.0
2009-12-03 12:30:00,1.65995,1.66105,1.65995,1.6603,1433800000.0
2009-12-03 12:35:00,1.66045,1.66075,1.6595,1.6597,772900000.0
2009-12-03 12:40:00,1.6598,1.6611,1.65965,1.66085,880100000.0
2009-12-03 12:45:00,1.66075,1.66085,1.65995,1.66005,851000000.0
2009-12-03 12:50:00,1.66005,1.66035,1.6596,1.66015,1038000000.0
2009-12-03 12:55:00,1.6601,1.66075,1.6597,1.65975,805900000.0
2009-12-03 13:00:00,1.65975,1.6608,1.65945,1.66075,586800000.0
2009-12-03 13:05:00,1.6607,1.6608,1.6597,1.65995,883900000.0
2009-12-03 13:10:00,1.65995,1.6604,1.6597,1.6603,559200000.0
2009-12-03 13:15:00,1.6603,1.6609,1.66025,1.66025,1080000000.0
2009-12-03 13:20:00,1.66025,1.6604,1.6596,1.65965,589100000.0
2009-12-03 13:25:00,1.65965,1.65985,1.65915,1.65955,591300000.0
2009-12-03 13:30:00,1.65955,1.6598,1.65925,1.65945,743800000.0
2009-12-03 13:35:00,1.65945,1.6606,1.6593,1.6605,863600000.0
2009-12-03 13:40:00,1.6605,1.6606,1.65985,1.66025,998900000.0
2009-12-03 13:45:00,1.6603,1.6606,1.6597,1.6597,736600000.0
2009-12-03 13:50:00,1.6598,1.66025,1.6593,1.65935,601700000.0
2009-12-03 13:55:00,1.65935,1.6595,1.659,1.65905,1095100000.0
2009-12-03 14:00:00,1.65905,1.65925,1.65835,1.65915,833700000.0
2009-12-03 14:05:00,1.65915,1.65945,1.6591,1.65935,332100000.0
2009-12-03 14:10:00,1.65935,1.6594,1.65875,1.659,437500000.0
2009-12-03 14:15:00,1.65905,1.65965,1.659,1.6594,558000000.0
2009-12-03 14:20:00,1.6594,1.6594,1.6575,1.6578,1186100000.0
2009-12-03 14:25:00,1.65775,1.65855,1.65755,1.6579,1069500000.0
2009-12-03 14:30:00,1.6579,1.65875,1.65775,1.65865,741500000.0
2009-12-03 14:35:00,1.65865,1.65905,1.6584,1.6588,748600000.0
2009-12-03 14:40:00,1.65875,1.6596,1.6585,1.6589,698800000.0
2009-12-03 14:45:00,1.6589,1.65945,1.6586,1.6588,677800000.0
2009-12-03 14:50:00,1.6588,1.6591,1.65865,1.65875,613900000.0
2009-12-03 14:55:00,1.6588,1.6593,1.65825,1.6584,729900000.0
2009-12-03 15:00:00,1.6584,1.6589,1.6582,1.6589,895100000.0
2009-12-03 15:05:00,1.65885,1.6593,1.6588,1.65925,838300000.0
2009-12-03 15:10:00,1.65925,1.65945,1.65855,1.65885,842800000.0
2009-12-03 15:15:00,1.65885,1.65885,1.6574,1.65775,823800000.0
2009-12-03 15:20:00,1.6577,1.6583,1.65765,1.65795,1271000000.0
2009-12-03 15:25:00,1.6579,1.6584,1.65755,1.6578,1585200000.0
2009-12-03 15:30:00,1.65785,1.6595,1.6574,1.65935,1765700000.0
2009-12-03 15:35:00,1.6594,1.66045,1.6557,1.6569,1654800000.0
2009-12-03 15:40:00,1.65685,1.6583,1.6561,1.65795,1681900000.0
2009-12-03 15:45:00,1.658,1.6587,1.65765,1.65815,2002400000.0
2009-12-03 15:50:00,1.65815,1.65875,1.65715,1.6578,1469700000.0
2009-12-03 15:55:00,1.6578,1.65865,1.65745,1.6577,1351200000.0
2009-12-03 16:00:00,1.6577,1.6581,1.65685,1.65775,906800000.0
2009-12-03 16:05:00,1.65765,1.658,1.6572,1.65765,826600000.0
2009-12-03 16:10:00,1.6577,1.65815,1.65615,1.6567,728000000.0
2009-12-03 16:15:00,1.65665,1.65795,1.65635,1.65775,944200000.0
2009-12-03 16:20:00,1.6578,1.6592,1.65775,1.65805,1080400000.0
2009-12-03 16:25:00,1.65805,1.6612,1.6579,1.661,1153800000.0
2009-12-03 16:30:00,1.661,1.6614,1.6602,1.6604,1200000000.0
2009-12-03 16:35:00,1.6604,1.6606,1.65935,1.65945,784800000.0
2009-12-03 16:40:00,1.65945,1.65975,1.65905,1.65945,858200000.0
2009-12-03 16:45:00,1.65945,1.65955,1.6587,1.65915,716400000.0
2009-12-03 16:50:00,1.6592,1.65955,1.65885,1.6593,802700000.0
2009-12-03 16:55:00,1.6593,1.6598,1.65885,1.65965,849800000.0
2009-12-03 17:00:00,1.6597,1.6605,1.65905,1.65995,982500000.0
2009-12-03 17:05:00,1.66,1.66,1.65875,1.6592,872300000.0
2009-12-03 17:10:00,1.6592,1.65985,1.65895,1.65945,820000000.0
2009-12-03 17:15:00,1.65945,1.65995,1.65845,1.65855,729700000.0
2009-12-03 17:20:00,1.6585,1.659,1.6581,1.6584,614900000.0
2009-12-03 17:25:00,1.6584,1.6585,1.65745,1.6576,656700000.0
2009-12-03 17:30:00,1.6576,1.65805,1.65715,1.6575,661000000.0
2009-12-03 17:35:00,1.6575,1.658,1.6571,1.6579,749300000.0
2009-12-03 17:40:00,1.6577,1.658,1.65685,1.6575,769200000.0
2009-12-03 17:45:00,1.6575,1.65775,1.65645,1.657,669800000.0
2009-12-03 17:50:00,1.65695,1.6573,1.6562,1.65665,731300000.0
2009-12-03 17:55:00,1.6566,1.65735,1.65545,1.65555,698600000.0
2009-12-03 18:00:00,1.65565,1.6562,1.65545,1.6557,870100000.0
2009-12-03 18:05:00,1.6557,1.6565,1.65545,1.65575,631700000.0
2009-12-03 18:10:00,1.65575,1.65605,1.65535,1.65565,962000000.0
2009-12-03 18:15:00,1.65565,1.65655,1.65525,1.65645,819000000.0
2009-12-03 18:20:00,1.6564,1.6565,1.65525,1.65535,898600000.0
2009-12-03 18:25:00,1.65535,1.6558,1.65505,1.65575,754400000.0
2009-12-03 18:30:00,1.65575,1.65595,1.65545,1.65585,582700000.0
2009-12-03 18:35:00,1.6559,1.65675,1.6558,1.6566,741200000.0
2009-12-03 18:40:00,1.6566,1.6568,1.65585,1.65615,770600000.0
2009-12-03 18:45:00,1.65615,1.6567,1.6559,1.6562,583700000.0
2009-12-03 18:50:00,1.6562,1.6569,1.65615,1.65655,656500000.0
2009-12-03 18:55:00,1.65655,1.65705,1.65625,1.6567,722500000.0
2009-12-03 19:00:00,1.6567,1.65705,1.6565,1.65695,1172600000.0
2009-12-03 19:05:00,1.6569,1.6571,1.65655,1.6567,793500000.0
2009-12-03 19:10:00,1.65655,1.6567,1.6562,1.6564,923900000.0
2009-12-03 19:15:00,1.65645,1.65675,1.6557,1.6557,727100000.0
2009-12-03 19:20:00,1.65575,1.6561,1.6554,1.6557,688400000.0
2009-12-03 19:25:00,1.6557,1.6557,1.6552,1.65545,638300000.0
2009-12-03 19:30:00,1.65555,1.6557,1.65525,1.65545,936800000.0
2009-12-03 19:35:00,1.65545,1.65545,1.65485,1.65505,734800000.0
2009-12-03 19:40:00,1.65505,1.6553,1.6546,1.65485,599500000.0
2009-12-03 19:45:00,1.65485,1.65535,1.65465,1.65525,754100000.0
2009-12-03 19:50:00,1.65525,1.6555,1.65495,1.65545,468900000.0
2009-12-03 19:55:00,1.65545,1.65565,1.65505,1.6551,535700000.0
2009-12-03 20:00:00,1.65515,1.65555,1.65485,1.6554,383000000.0
2009-12-03 20:05:00,1.65535,1.6555,1.65515,1.65535,812500000.0
2009-12-03 20:10:00,1.6554,1.65615,1.6554,1.65575,588500000.0
2009-12-03 20:15:00,1.65585,1.65585,1.65525,1.65535,489700000.0
2009-12-03 20:20:00,1.65535,1.6558,1.65505,1.6552,944900000.0
2009-12-03 20:25:00,1.65515,1.6557,1.65505,1.65515,514800000.0
2009-12-03 20:30:00,1.65515,1.6553,1.65485,1.6551,696600000.0
2009-12-03 20:35:00,1.6552,1.6553,1.6548,1.6549,354300000.0
2009-12-03 20:40:00,1.6549,1.6557,1.6548,1.65525,642300000.0
2009-12-03 20:45:00,1.65525,1.6554,1.65505,1.65525,418400000.0
2009-12-03 20:50:00,1.65525,1.65545,1.6552,1.6554,242800000.0
2009-12-03 20:55:00,1.65545,1.6556,1.65515,1.6556,319000000.0
2009-12-03 21:00:00,1.65545,1.65545,1.65495,1.655,300100000.0
2009-12-03 21:05:00,1.655,1.65515,1.65455,1.65465,439700000.0
2009-12-03 21:10:00,1.6546,1.65475,1.6542,1.6543,449300000.0
2009-12-03 21:15:00,1.6543,1.6547,1.6541,1.6547,515100000.0
2009-12-03 21:20:00,1.65465,1.6547,1.65425,1.65435,221000000.0
2009-12-03 21:25:00,1.65435,1.65445,1.65375,1.6539,369600000.0
2009-12-03 21:30:00,1.6539,1.65395,1.6538,1.6538,213800000.0
2009-12-03 21:35:00,1.65375,1.65375,1.6531,1.65315,386300000.0
2009-12-03 21:40:00,1.65315,1.65335,1.65295,1.65325,417600000.0
2009-12-03 21:45:00,1.6533,1.6539,1.6533,1.65375,518700000.0
2009-12-03 21:50:00,1.65375,1.6542,1.65345,1.6541,588900000.0
2009-12-03 21:55:00,1.65415,1.65465,1.65405,1.6543,520300000.0
2009-12-03 22:00:00,1.6543,1.6544,1.65385,1.65385,533100000.0
2009-12-03 22:05:00,1.6539,1.65405,1.65365,1.65365,192700000.0
2009-12-03 22:10:00,1.65365,1.65435,1.65365,1.6542,416300000.0
2009-12-03 22:15:00,1.6542,1.6545,1.65405,1.6544,483400000.0
2009-12-03 22:20:00,1.65445,1.6545,1.65395,1.65405,405300000.0
2009-12-03 22:25:00,1.65405,1.65445,1.65395,1.65445,443000000.0
2009-12-03 22:30:00,1.65455,1.65475,1.6543,1.6546,376500000.0
2009-12-03 22:35:00,1.6546,1.65485,1.6546,1.65475,252400000.0
2009-12-03 22:40:00,1.65475,1.6551,1.65465,1.6547,542400000.0
2009-12-03 22:45:00,1.65465,1.65555,1.65465,1.65535,666600000.0
2009-12-03 22:50:00,1.6553,1.65585,1.6551,1.65535,573800000.0
2009-12-03 22:55:00,1.65535,1.6561,1.65515,1.65565,790100000.0
2009-12-03 23:00:00,1.6556,1.65605,1.6555,1.6559,448300000.0
2009-12-03 23:05:00,1.6559,1.6561,1.6557,1.65595,393100000.0
2009-12-03 23:10:00,1.65595,1.6564,1.65575,1.656,370600000.0
2009-12-03 23:15:00,1.656,1.6564,1.6556,1.65565,569400000.0
2009-12-03 23:20:00,1.6557,1.6557,1.65525,1.6553,334600000.0
2009-12-03 23:25:00,1.6553,1.6558,1.65525,1.6558,518300000.0
2009-12-03 23:30:00,1.65585,1.6561,1.6556,1.6557,269500000.0
2009-12-03 23:35:00,1.6557,1.65605,1.6556,1.65605,300800000.0
2009-12-03 23:40:00,1.65605,1.6567,1.65465,1.6557,677700000.0
2009-12-03 23:45:00,1.6557,1.65635,1.6555,1.656,419900000.0
2009-12-03 23:50:00,1.656,1.65635,1.6555,1.65565,302500000.0
2009-12-03 23:55:00,1.65565,1.65595,1.6551,1.65535,264100000.0
2009-12-04 00:00:00,1.6554,1.6567,1.65535,1.6561,260000000.0
2009-12-04 00:05:00,1.6562,1.6564,1.6551,1.6561,205300000.0
2009-12-04 00:10:00,1.65605,1.6563,1.65565,1.65595,164200000.0
2009-12-04 00:15:00,1.65595,1.6565,1.65595,1.65605,105000000.0
2009-12-04 00:20:00,1.6561,1.65615,1.6552,1.656,197700000.0
2009-12-04 00:25:00,1.65595,1.65625,1.65535,1.6554,94200000.0
2009-12-04 00:30:00,1.6554,1.6565,1.6549,1.6565,237900000.0
2009-12-04 00:35:00,1.65625,1.65625,1.65515,1.65565,210400000.0
2009-12-04 00:40:00,1.6556,1.6558,1.6551,1.6554,93400000.0
2009-12-04 00:45:00,1.65545,1.65565,1.65515,1.6554,78100000.0
2009-12-04 00:50:00,1.6554,1.65555,1.65505,1.65515,191500000.0
2009-12-04 00:55:00,1.6552,1.65535,1.65455,1.6548,111300000.0
2009-12-04 01:00:00,1.6548,1.65535,1.6548,1.6549,185300000.0
2009-12-04 01:05:00,1.65495,1.6551,1.65455,1.65455,87700000.0
2009-12-04 01:10:00,1.6546,1.6548,1.6545,1.6548,203900000.0
2009-12-04 01:15:00,1.6548,1.6548,1.65455,1.65475,145100000.0
2009-12-04 01:20:00,1.65475,1.6552,1.65395,1.6552,270900000.0
2009-12-04 01:25:00,1.65525,1.65595,1.65505,1.65515,254500000.0
2009-12-04 01:30:00,1.6551,1.6552,1.655,1.65515,168200000.0
2009-12-04 01:35:00,1.65515,1.65565,1.6549,1.65565,110500000.0
2009-12-04 01:40:00,1.6557,1.65585,1.6554,1.6556,253400000.0
2009-12-04 01:45:00,1.6556,1.65615,1.65545,1.65605,176500000.0
2009-12-04 01:50:00,1.656,1.6561,1.65575,1.65585,48400000.0
2009-12-04 01:55:00,1.65595,1.65595,1.6554,1.6554,144200000.0
2009-12-04 02:00:00,1.65545,1.6557,1.6552,1.65545,156100000.0
2009-12-04 02:05:00,1.6555,1.65555,1.65525,1.65555,149500000.0
2009-12-04 02:10:00,1.6556,1.6557,1.6554,1.6555,144500000.0
2009-12-04 02:15:00,1.65545,1.65565,1.655,1.6551,256900000.0
2009-12-04 02:20:00,1.6551,1.6551,1.65405,1.6543,174000000.0
2009-12-04 02:25:00,1.6542,1.65475,1.65385,1.65455,301800000.0
2009-12-04 02:30:00,1.65455,1.65465,1.6541,1.65415,238600000.0
2009-12-04 02:35:00,1.65395,1.65395,1.65275,1.65295,292700000.0
2009-12-04 02:40:00,1.653,1.6534,1.6529,1.6533,148300000.0
2009-12-04 02:45:00,1.65335,1.65405,1.6532,1.65395,304400000.0
2009-12-04 02:50:00,1.6539,1.65405,1.65355,1.6538,302700000.0
2009-12-04 02:55:00,1.65375,1.65405,1.6535,1.65405,269400000.0
2009-12-04 03:00:00,1.65405,1.6544,1.654,1.6543,344400000.0
2009-12-04 03:05:00,1.65435,1.65435,1.65355,1.65415,391800000.0
2009-12-04 03:10:00,1.6542,1.6544,1.65395,1.65405,240000000.0
2009-12-04 03:15:00,1.65405,1.65435,1.654,1.6543,162400000.0
2009-12-04 03:20:00,1.65425,1.65505,1.6541,1.65455,289200000.0
2009-12-04 03:25:00,1.65455,1.65475,1.6542,1.6547,272200000.0
2009-12-04 03:30:00,1.65475,1.65485,1.65455,1.65475,119200000.0
2009-12-04 03:35:00,1.6547,1.6552,1.65435,1.65465,430800000.0
2009-12-04 03:40:00,1.65465,1.65515,1.6546,1.65505,216200000.0
2009-12-04 03:45:00,1.6551,1.65515,1.6546,1.6546,168300000.0
2009-12-04 03:50:00,1.65455,1.6548,1.65435,1.65455,315400000.0
2009-12-04 03:55:00,1.65455,1.6552,1.65455,1.65505,213300000.0
2009-12-04 04:00:00,1.65505,1.65515,1.6539,1.65395,228100000.0
2009-12-04 04:05:00,1.6539,1.65425,1.65385,1.654,218200000.0
2009-12-04 04:10:00,1.6541,1.6542,1.6539,1.654,154400000.0
2009-12-04 04:15:00,1.654,1.6542,1.6538,1.6542,141500000.0
2009-12-04 04:20:00,1.65425,1.65445,1.6541,1.6541,117500000.0
2009-12-04 04:25:00,1.65415,1.65445,1.654,1.654,178900000.0
2009-12-04 04:30:00,1.65405,1.6543,1.6539,1.65415,77600000.0
2009-12-04 04:35:00,1.6542,1.6543,1.654,1.6541,146700000.0
2009-12-04 04:40:00,1.6541,1.65415,1.6539,1.654,61300000.0
2009-12-04 04:45:00,1.65395,1.6541,1.65385,1.65405,102400000.0
2009-12-04 04:50:00,1.654,1.6546,1.6539,1.6545,143100000.0
2009-12-04 04:55:00,1.6545,1.65465,1.6544,1.6545,200000000.0
2009-12-04 05:00:00,1.65455,1.6546,1.65445,1.65455,107500000.0
2009-12-04 05:05:00,1.65455,1.6547,1.6544,1.6546,94500000.0
2009-12-04 05:10:00,1.65465,1.65505,1.6546,1.65465,215800000.0
2009-12-04 05:15:00,1.65465,1.6547,1.65435,1.6545,217900000.0
2009-12-04 05:20:00,1.65455,1.6547,1.6544,1.6545,130800000.0
2009-12-04 05:25:00,1.65445,1.6547,1.65445,1.65455,117900000.0
2009-12-04 05:30:00,1.65455,1.6546,1.6543,1.65435,90300000.0
2009-12-04 05:35:00,1.6543,1.6545,1.65415,1.65435,206600000.0
2009-12-04 05:40:00,1.6544,1.65465,1.65435,1.65455,78000000.0
2009-12-04 05:45:00,1.6545,1.65465,1.6543,1.65435,99300000.0
2009-12-04 05:50:00,1.65435,1.65455,1.6543,1.6544,123700000.0
2009-12-04 05:55:00,1.65445,1.65445,1.65385,1.6544,160300000.0
2009-12-04 06:00:00,1.6544,1.65445,1.65415,1.65425,69400000.0
2009-12-04 06:05:00,1.65425,1.6544,1.6541,1.65425,100300000.0
2009-12-04 06:10:00,1.6542,1.6543,1.6536,1.65395,170700000.0
2009-12-04 06:15:00,1.654,1.6546,1.65395,1.65435,134800000.0
2009-12-04 06:20:00,1.6544,1.65445,1.6541,1.65415,193600000.0
2009-12-04 06:25:00,1.6542,1.6545,1.65415,1.6543,78300000.0
2009-12-04 06:30:00,1.6543,1.6549,1.6543,1.65475,168800000.0
2009-12-04 06:35:00,1.6548,1.65495,1.6547,1.6548,198600000.0
2009-12-04 06:40:00,1.65485,1.65505,1.6548,1.6548,174900000.0
2009-12-04 06:45:00,1.6548,1.65495,1.65465,1.6547,203800000.0
2009-12-04 06:50:00,1.65465,1.655,1.65465,1.6548,104800000.0
2009-12-04 06:55:00,1.65475,1.6549,1.65465,1.65465,103400000.0
2009-12-04 07:00:00,1.65465,1.6549,1.6546,1.6547,175100000.0
2009-12-04 07:05:00,1.65475,1.65475,1.65415,1.6542,142900000.0
2009-12-04 07:10:00,1.65415,1.6544,1.65415,1.6544,58800000.0
2009-12-04 07:15:00,1.6544,1.65445,1.65405,1.65425,371100000.0
2009-12-04 07:20:00,1.65425,1.6545,1.654,1.65425,241000000.0
2009-12-04 07:25:00,1.65425,1.6546,1.6542,1.65435,66600000.0
2009-12-04 07:30:00,1.65435,1.6544,1.65385,1.65395,216800000.0
2009-12-04 07:35:00,1.65395,1.65425,1.65385,1.6539,265700000.0
2009-12-04 07:40:00,1.654,1.65425,1.654,1.6542,58000000.0
2009-12-04 07:45:00,1.6542,1.6542,1.6538,1.65385,163500000.0
2009-12-04 07:50:00,1.65385,1.65425,1.65375,1.654,104200000.0
2009-12-04 07:55:00,1.65405,1.6547,1.654,1.6546,254200000.0
2009-12-04 08:00:00,1.6546,1.6549,1.65435,1.65475,212200000.0
2009-12-04 08:05:00,1.65465,1.6549,1.6546,1.65465,228100000.0
2009-12-04 08:10:00,1.65465,1.6547,1.6542,1.65445,297200000.0
2009-12-04 08:15:00,1.6544,1.65475,1.6543,1.6546,205700000.0
2009-12-04 08:20:00,1.65465,1.65495,1.65445,1.65475,129300000.0
2009-12-04 08:25:00,1.6547,1.655,1.65445,1.65455,221100000.0
2009-12-04 08:30:00,1.6545,1.6549,1.65445,1.65465,246400000.0
2009-12-04 08:35:00,1.6547,1.65515,1.6543,1.6547,277900000.0
2009-12-04 08:40:00,1.6547,1.6554,1.6547,1.65515,334200000.0
2009-12-04 08:45:00,1.65515,1.6558,1.6551,1.65545,205400000.0
2009-12-04 08:50:00,1.6554,1.6558,1.65515,1.6558,216700000.0
2009-12-04 08:55:00,1.6558,1.656,1.6554,1.6559,383600000.0
2009-12-04 09:00:00,1.65585,1.65785,1.65565,1.65755,658800000.0
2009-12-04 09:05:00,1.65755,1.65765,1.65735,1.6574,373900000.0
2009-12-04 09:10:00,1.65745,1.6584,1.65735,1.6578,439500000.0
2009-12-04 09:15:00,1.6578,1.6579,1.65755,1.6578,227900000.0
2009-12-04 09:20:00,1.65775,1.6578,1.65715,1.6575,232400000.0
2009-12-04 09:25:00,1.65745,1.65805,1.6572,1.65785,657500000.0
2009-12-04 09:30:00,1.65785,1.65915,1.65745,1.65885,763000000.0
2009-12-04 09:35:00,1.6588,1.6591,1.6583,1.6584,1228200000.0
2009-12-04 09:40:00,1.6584,1.65905,1.6578,1.659,972900000.0
2009-12-04 09:45:00,1.6591,1.66005,1.6589,1.6597,1195800000.0
2009-12-04 09:50:00,1.65965,1.6603,1.65935,1.6598,1269600000.0
2009-12-04 09:55:00,1.65975,1.6598,1.65865,1.65865,732500000.0
2009-12-04 10:00:00,1.6586,1.65945,1.6586,1.65885,1199400000.0
2009-12-04 10:05:00,1.65885,1.65905,1.65815,1.6589,683500000.0
2009-12-04 10:10:00,1.6589,1.66055,1.65865,1.6604,648500000.0
2009-12-04 10:15:00,1.6604,1.661,1.6601,1.66055,859700000.0
2009-12-04 10:20:00,1.66055,1.6611,1.65985,1.66085,864400000.0
2009-12-04 10:25:00,1.66085,1.66295,1.66065,1.66295,1264800000.0
2009-12-04 10:30:00,1.6629,1.66305,1.6621,1.6622,1023300000.0
2009-12-04 10:35:00,1.6622,1.66255,1.6618,1.6624,584800000.0
2009-12-04 10:40:00,1.66245,1.66295,1.66205,1.66215,1139800000.0
2009-12-04 10:45:00,1.66215,1.66235,1.66145,1.6616,380500000.0
2009-12-04 10:50:00,1.6615,1.66395,1.6615,1.66355,863200000.0
2009-12-04 10:55:00,1.6636,1.66385,1.66295,1.66295,770800000.0
2009-12-04 11:00:00,1.66305,1.66415,1.6627,1.6635,877300000.0
2009-12-04 11:05:00,1.6635,1.6635,1.663,1.66325,429500000.0
2009-12-04 11:10:00,1.6632,1.6642,1.6621,1.66265,575900000.0
2009-12-04 11:15:00,1.66265,1.66275,1.66205,1.66205,421000000.0
2009-12-04 11:20:00,1.66205,1.6628,1.662,1.66255,617400000.0
2009-12-04 11:25:00,1.66255,1.66295,1.66235,1.6627,518200000.0
2009-12-04 11:30:00,1.66265,1.6629,1.6612,1.66155,980700000.0
2009-12-04 11:35:00,1.6615,1.66175,1.6609,1.66165,491000000.0
2009-12-04 11:40:00,1.66165,1.6619,1.6614,1.66155,615100000.0
2009-12-04 11:45:00,1.66155,1.66235,1.6611,1.6612,862900000.0
2009-12-04 11:50:00,1.66125,1.66175,1.66105,1.6616,731000000.0
2009-12-04 11:55:00,1.6616,1.6616,1.6608,1.66085,771700000.0
2009-12-04 12:00:00,1.66075,1.66245,1.66065,1.66235,680400000.0
2009-12-04 12:05:00,1.66235,1.66235,1.6615,1.66155,667700000.0
2009-12-04 12:10:00,1.6615,1.66165,1.66115,1.66115,397900000.0
2009-12-04 12:15:00,1.66135,1.6619,1.66135,1.6616,701100000.0
2009-12-04 12:20:00,1.66165,1.6621,1.6616,1.6619,411600000.0
2009-12-04 12:25:00,1.6619,1.6619,1.6613,1.6614,391500000.0
2009-12-04 12:30:00,1.66135,1.66255,1.66135,1.66225,656900000.0
2009-12-04 12:35:00,1.66225,1.66265,1.66205,1.6626,418000000.0
2009-12-04 12:40:00,1.6626,1.6632,1.6626,1.663,782600000.0
2009-12-04 12:45:00,1.663,1.66395,1.66275,1.66395,726300000.0
2009-12-04 12:50:00,1.66395,1.6642,1.6632,1.6642,983500000.0
2009-12-04 12:55:00,1.66435,1.6647,1.66285,1.6629,954500000.0
2009-12-04 13:00:00,1.6629,1.66355,1.6624,1.66345,853300000.0
2009-12-04 13:05:00,1.66345,1.66385,1.6633,1.6634,701700000.0
2009-12-04 13:10:00,1.66335,1.66415,1.66335,1.66375,715300000.0
2009-12-04 13:15:00,1.6637,1.66445,1.6637,1.66435,527100000.0
2009-12-04 13:20:00,1.66435,1.66475,1.6639,1.66475,698400000.0
2009-12-04 13:25:00,1.66475,1.6648,1.66445,1.66455,571200000.0
2009-12-04 13:30:00,1.66455,1.665,1.6645,1.6648,669900000.0
2009-12-04 13:35:00,1.6648,1.66485,1.6643,1.66435,365000000.0
2009-12-04 13:40:00,1.66435,1.6645,1.66405,1.66415,439000000.0
2009-12-04 13:45:00,1.66415,1.66455,1.66375,1.66395,648100000.0
2009-12-04 13:50:00,1.664,1.6642,1.66375,1.6638,546200000.0
2009-12-04 13:55:00,1.6638,1.6644,1.66375,1.6644,415700000.0
2009-12-04 14:00:00,1.66445,1.66445,1.66355,1.66395,573900000.0
2009-12-04 14:05:00,1.66395,1.6651,1.6637,1.66505,723400000.0
2009-12-04 14:10:00,1.665,1.6654,1.66415,1.66535,668000000.0
2009-12-04 14:15:00,1.6653,1.6654,1.6646,1.665,577800000.0
2009-12-04 14:20:00,1.66505,1.6652,1.6648,1.6649,546600000.0
2009-12-04 14:25:00,1.6649,1.6654,1.6647,1.66485,867599999.0
2009-12-04 14:30:00,1.6648,1.66505,1.6646,1.66505,280500000.0
2009-12-04 14:35:00,1.665,1.66515,1.6644,1.66445,478700000.0
2009-12-04 14:40:00,1.6646,1.6646,1.6636,1.664,511500000.0
2009-12-04 14:45:00,1.6639,1.6641,1.6634,1.664,661100000.0
2009-12-04 14:50:00,1.66405,1.6642,1.66365,1.66415,412000000.0
2009-12-04 14:55:00,1.66415,1.66465,1.6641,1.6644,621900000.0
2009-12-04 15:00:00,1.66445,1.6651,1.66405,1.66495,867600000.0
2009-12-04 15:05:00,1.66495,1.665,1.6643,1.6644,353200000.0
2009-12-04 15:10:00,1.6644,1.6645,1.66335,1.6643,537100000.0
2009-12-04 15:15:00,1.66425,1.66475,1.664,1.66465,627800000.0
2009-12-04 15:20:00,1.6646,1.6646,1.6632,1.66395,958700000.0
2009-12-04 15:25:00,1.6639,1.66485,1.6633,1.6648,665400000.0
2009-12-04 15:30:00,1.66495,1.66675,1.66265,1.66605,907000000.0
2009-12-04 15:35:00,1.6662,1.66805,1.66475,1.6665,1254500000.0
2009-12-04 15:40:00,1.6665,1.66835,1.66615,1.66695,1635500000.0
2009-12-04 15:45:00,1.6669,1.6688,1.66645,1.66675,1909900000.0
2009-12-04 15:50:00,1.66675,1.6678,1.66675,1.66755,1748300000.0
2009-12-04 15:55:00,1.66755,1.6713,1.6673,1.6698,1954200000.0
2009-12-04 16:00:00,1.66985,1.6738,1.6697,1.67135,1781000000.0
2009-12-04 16:05:00,1.6713,1.67235,1.6712,1.67205,1475800000.0
2009-12-04 16:10:00,1.67205,1.6728,1.6712,1.67245,1940000000.0
2009-12-04 16:15:00,1.67245,1.67365,1.6722,1.67265,1725400000.0
2009-12-04 16:20:00,1.6726,1.67355,1.6722,1.6725,1713700000.0
2009-12-04 16:25:00,1.67255,1.67445,1.6722,1.67425,1249000000.0
2009-12-04 16:30:00,1.6742,1.6745,1.67295,1.67425,1552800000.0
2009-12-04 16:35:00,1.67425,1.67465,1.6733,1.6739,1391900000.0
2009-12-04 16:40:00,1.67385,1.6742,1.6733,1.6735,1301100000.0
2009-12-04 16:45:00,1.6735,1.6764,1.67345,1.6753,1738600000.0
2009-12-04 16:50:00,1.6753,1.67585,1.67455,1.67465,1781600000.0
2009-12-04 16:55:00,1.67465,1.6756,1.67455,1.67505,1639100000.0
2009-12-04 17:00:00,1.67505,1.6758,1.6743,1.67565,1109100000.0
2009-12-04 17:05:00,1.6756,1.6763,1.6749,1.67625,1146200000.0
2009-12-04 17:10:00,1.67625,1.6768,1.67605,1.67645,1252300000.0
2009-12-04 17:15:00,1.67645,1.6765,1.67525,1.6753,1053400000.0
2009-12-04 17:20:00,1.67535,1.6754,1.67405,1.6741,1516200000.0
2009-12-04 17:25:00,1.6741,1.67525,1.67395,1.6746,1335800000.0
2009-12-04 17:30:00,1.6746,1.6757,1.67405,1.6755,1507200000.0
2009-12-04 17:35:00,1.6755,1.67625,1.67515,1.67515,1534400000.0
2009-12-04 17:40:00,1.67515,1.6759,1.675,1.6758,1297800000.0
2009-12-04 17:45:00,1.6758,1.67655,1.67545,1.67625,1630800000.0
2009-12-04 17:50:00,1.67625,1.67645,1.67505,1.67565,1464400000.0
2009-12-04 17:55:00,1.67565,1.6764,1.67485,1.67495,1732600000.0
2009-12-04 18:00:00,1.67485,1.67535,1.67375,1.675,1179900000.0
2009-12-04 18:05:00,1.67495,1.67515,1.67355,1.67485,1293200000.0
2009-12-04 18:10:00,1.67485,1.67525,1.67445,1.67485,1307200000.0
2009-12-04 18:15:00,1.6749,1.67725,1.6747,1.67705,1390100000.0
2009-12-04 18:20:00,1.67705,1.6773,1.67635,1.67655,1325400000.0
2009-12-04 18:25:00,1.67655,1.67795,1.67635,1.67725,1381700000.0
2009-12-04 18:30:00,1.67725,1.67725,1.67485,1.675,1222600000.0
2009-12-04 18:35:00,1.675,1.67625,1.6743,1.67485,1305800000.0
2009-12-04 18:40:00,1.67485,1.67505,1.67325,1.6737,1231500000.0
2009-12-04 18:45:00,1.6737,1.67465,1.67275,1.6746,1420700000.0
2009-12-04 18:50:00,1.6746,1.67535,1.6746,1.6752,1090800000.0
2009-12-04 18:55:00,1.6752,1.67535,1.6736,1.6738,657500000.0
2009-12-04 19:00:00,1.67385,1.67395,1.6732,1.67355,629000000.0
2009-12-04 19:05:00,1.67345,1.67445,1.67305,1.67425,889800000.0
2009-12-04 19:10:00,1.6742,1.6745,1.6733,1.67385,983200000.0
2009-12-04 19:15:00,1.6738,1.67445,1.6737,1.6741,1064500000.0
2009-12-04 19:20:00,1.6741,1.67415,1.67255,1.67295,1259300000.0
2009-12-04 19:25:00,1.67295,1.67355,1.6726,1.67335,1131300000.0
2009-12-04 19:30:00,1.6733,1.6738,1.6726,1.67265,1284600000.0
2009-12-04 19:35:00,1.67265,1.6743,1.67255,1.6743,1008900000.0
2009-12-04 19:40:00,1.67425,1.67455,1.67385,1.6739,956800000.0
2009-12-04 19:45:00,1.6739,1.67465,1.67385,1.67465,1498800000.0
2009-12-04 19:50:00,1.6746,1.6747,1.674,1.67415,830700000.0
2009-12-04 19:55:00,1.67415,1.67415,1.67315,1.6733,1273400000.0
2009-12-04 20:00:00,1.6733,1.67385,1.67315,1.67355,881700000.0
2009-12-04 20:05:00,1.6735,1.67485,1.6735,1.6747,1046700000.0
2009-12-04 20:10:00,1.6747,1.67495,1.67445,1.6747,657600000.0
2009-12-04 20:15:00,1.67465,1.6748,1.6741,1.6748,684700000.0
2009-12-04 20:20:00,1.67485,1.67495,1.6739,1.674,1049200000.0
2009-12-04 20:25:00,1.674,1.67485,1.6739,1.67485,1487200000.0
2009-12-04 20:30:00,1.6749,1.6754,1.6747,1.675,1370300000.0
2009-12-04 20:35:00,1.67495,1.67605,1.6749,1.6758,1211700000.0
2009-12-04 20:40:00,1.6758,1.67625,1.67545,1.67545,866700000.0
2009-12-04 20:45:00,1.6755,1.6766,1.67545,1.6764,1057400000.0
2009-12-04 20:50:00,1.67635,1.67685,1.675,1.6751,2008800000.0
2009-12-04 20:55:00,1.67505,1.6752,1.6741,1.67455,1408200000.0
2009-12-04 21:00:00,1.67455,1.67485,1.6741,1.6741,719400000.0
2009-12-04 21:05:00,1.6741,1.67505,1.6741,1.67485,1510600000.0
2009-12-04 21:10:00,1.67485,1.6753,1.6745,1.67475,1097000000.0
2009-12-04 21:15:00,1.6747,1.675,1.67365,1.67425,1636700000.0
2009-12-04 21:20:00,1.67435,1.67435,1.6735,1.6739,1140800000.0
2009-12-04 21:25:00,1.6739,1.6739,1.673,1.6732,1479100000.0
2009-12-04 21:30:00,1.6732,1.6742,1.6729,1.67405,1159800000.0
2009-12-04 21:35:00,1.67405,1.6741,1.67295,1.6731,1604000000.0
2009-12-04 21:40:00,1.6731,1.6736,1.6726,1.6735,1475700000.0
2009-12-04 21:45:00,1.6734,1.67365,1.6724,1.6734,1527000000.0
2009-12-04 21:50:00,1.6734,1.6742,1.67315,1.67415,1200700000.0
2009-12-04 21:55:00,1.67415,1.67415,1.6731,1.6736,953300000.0
2009-12-04 22:00:00,1.6736,1.6736,1.6721,1.6725,589900000.0
2009-12-04 22:05:00,1.6725,1.67285,1.6721,1.67245,469900000.0
2009-12-04 22:10:00,1.67245,1.67295,1.67235,1.67285,319800000.0
2009-12-04 22:15:00,1.6729,1.67295,1.672,1.67245,386200000.0
2009-12-04 22:20:00,1.67245,1.6728,1.67185,1.6727,629400000.0
2009-12-04 22:25:00,1.6727,1.67355,1.67265,1.6727,449300000.0
2009-12-04 22:30:00,1.67265,1.67305,1.67235,1.67295,234400000.0
2009-12-04 22:35:00,1.67295,1.67335,1.67295,1.6732,270200000.0
2009-12-04 22:40:00,1.67315,1.67345,1.67255,1.67295,376000000.0
2009-12-04 22:45:00,1.673,1.67315,1.67235,1.6725,342600000.0
2009-12-04 22:50:00,1.67255,1.67255,1.6722,1.6724,270000000.0
2009-12-04 22:55:00,1.67235,1.6728,1.67215,1.6725,274700000.0
2009-12-04 23:00:00,1.67245,1.67255,1.6722,1.6725,201400000.0
2009-12-04 23:05:00,1.67245,1.67255,1.6724,1.6724,220200000.0
2009-12-04 23:10:00,1.6724,1.6724,1.67175,1.672,308900000.0
2009-12-04 23:15:00,1.672,1.6722,1.67145,1.67145,261800000.0
2009-12-04 23:20:00,1.6715,1.67175,1.6714,1.67175,150600000.0
2009-12-04 23:25:00,1.6717,1.67215,1.6715,1.67215,247100000.0
2009-12-04 23:30:00,1.67215,1.67225,1.6718,1.6719,167200000.0
2009-12-04 23:35:00,1.67185,1.67185,1.6713,1.6717,135900000.0
2009-12-04 23:40:00,1.6717,1.673,1.67155,1.67245,182400000.0
2009-12-04 23:45:00,1.6724,1.67295,1.6723,1.6729,94000000.0
2009-12-04 23:50:00,1.6729,1.67315,1.6729,1.67305,264400000.0
2009-12-04 23:55:00,1.67305,1.67485,1.6726,1.67485,300000000.0
2009-12-07 00:00:00,1.67,1.6706,1.66965,1.67035,114000000.0
2009-12-07 00:05:00,1.67015,1.6706,1.67,1.6705,135000000.0
2009-12-07 00:10:00,1.6703,1.6703,1.66915,1.6695,126400000.0
2009-12-07 00:15:00,1.6697,1.6699,1.6692,1.66965,61000000.0
2009-12-07 00:20:00,1.6697,1.67025,1.6697,1.66985,68000000.0
2009-12-07 00:25:00,1.6697,1.67055,1.66955,1.67055,59000000.0
2009-12-07 00:30:00,1.6705,1.6722,1.6705,1.6717,199500000.0
2009-12-07 00:35:00,1.6716,1.6721,1.67135,1.67155,236600000.0
2009-12-07 00:40:00,1.6716,1.67225,1.6711,1.67215,112700000.0
2009-12-07 00:45:00,1.67215,1.67255,1.67205,1.6723,130400000.0
2009-12-07 00:50:00,1.6723,1.67295,1.6723,1.67265,96600000.0
2009-12-07 00:55:00,1.67275,1.6736,1.67165,1.6718,190000000.0
2009-12-07 01:00:00,1.67165,1.6721,1.67145,1.67175,266600000.0
2009-12-07 01:05:00,1.67185,1.67205,1.6714,1.67165,228600000.0
2009-12-07 01:10:00,1.6717,1.67195,1.67105,1.6716,226500000.0
2009-12-07 01:15:00,1.6716,1.6725,1.6716,1.67245,233900000.0
2009-12-07 01:20:00,1.6725,1.6733,1.6724,1.67315,392500000.0
2009-12-07 01:25:00,1.67315,1.6734,1.67285,1.6731,184500000.0
2009-12-07 01:30:00,1.67325,1.67335,1.67235,1.6726,400900000.0
2009-12-07 01:35:00,1.6726,1.6731,1.6726,1.67305,326000000.0
2009-12-07 01:40:00,1.67295,1.67345,1.67295,1.67335,140700000.0
2009-12-07 01:45:00,1.6733,1.67385,1.6733,1.6736,294100000.0
2009-12-07 01:50:00,1.6736,1.67465,1.6734,1.67455,330800000.0
2009-12-07 01:55:00,1.67455,1.67455,1.6727,1.67275,304600000.0
2009-12-07 02:00:00,1.67275,1.67365,1.67215,1.6736,448700000.0
2009-12-07 02:05:00,1.6736,1.6744,1.6734,1.6739,644800000.0
2009-12-07 02:10:00,1.67375,1.6745,1.6737,1.6742,481100000.0
2009-12-07 02:15:00,1.67405,1.6747,1.6735,1.6742,518600000.0
2009-12-07 02:20:00,1.6741,1.67445,1.67355,1.67375,458400000.0
2009-12-07 02:25:00,1.67375,1.67405,1.6734,1.67385,324300000.0
2009-12-07 02:30:00,1.67385,1.6741,1.67315,1.6736,333800000.0
2009-12-07 02:35:00,1.67365,1.67455,1.67355,1.67415,458900000.0
2009-12-07 02:40:00,1.6741,1.67475,1.674,1.67455,412700000.0
2009-12-07 02:45:00,1.6745,1.6745,1.67345,1.67415,589700000.0
2009-12-07 02:50:00,1.67415,1.67445,1.6741,1.67415,295000000.0
2009-12-07 02:55:00,1.67415,1.67505,1.67415,1.67485,334000000.0
2009-12-07 03:00:00,1.6749,1.6749,1.67415,1.67445,419200000.0
2009-12-07 03:05:00,1.67445,1.6746,1.67415,1.67425,276600000.0
2009-12-07 03:10:00,1.67425,1.67465,1.6741,1.67435,324800000.0
2009-12-07 03:15:00,1.6744,1.67465,1.67415,1.6742,365900000.0
2009-12-07 03:20:00,1.6742,1.6743,1.67375,1.6739,167800000.0
2009-12-07 03:25:00,1.67385,1.6742,1.67375,1.6741,151400000.0
2009-12-07 03:30:00,1.67415,1.67415,1.67265,1.6732,229300000.0
2009-12-07 03:35:00,1.6731,1.6736,1.67305,1.6732,155900000.0
2009-12-07 03:40:00,1.6732,1.67375,1.67285,1.67295,178700000.0
2009-12-07 03:45:00,1.67295,1.673,1.67255,1.6728,315600000.0
2009-12-07 03:50:00,1.67285,1.6729,1.6726,1.67285,224700000.0
2009-12-07 03:55:00,1.67285,1.6738,1.67275,1.67345,259700000.0
2009-12-07 04:00:00,1.67345,1.6736,1.67305,1.6733,337800000.0
2009-12-07 04:05:00,1.6734,1.67385,1.67335,1.67335,304800000.0
2009-12-07 04:10:00,1.6735,1.67405,1.6733,1.67385,363200000.0
2009-12-07 04:15:00,1.67385,1.67395,1.67345,1.6738,247800000.0
2009-12-07 04:20:00,1.67375,1.67455,1.67375,1.67425,264800000.0
2009-12-07 04:25:00,1.67425,1.67435,1.67385,1.6741,236200000.0
2009-12-07 04:30:00,1.67405,1.67425,1.67375,1.674,340100000.0
2009-12-07 04:35:00,1.674,1.6741,1.6737,1.674,186600000.0
2009-12-07 04:40:00,1.67395,1.67405,1.6737,1.67395,189100000.0
2009-12-07 04:45:00,1.674,1.67415,1.6738,1.6739,196200000.0
2009-12-07 04:50:00,1.6739,1.6739,1.67345,1.67365,172900000.0
2009-12-07 04:55:00,1.67365,1.67375,1.67325,1.6736,182700000.0
2009-12-07 05:00:00,1.6736,1.67365,1.6733,1.6735,220600000.0
2009-12-07 05:05:00,1.67355,1.6736,1.6732,1.6734,149400000.0
2009-12-07 05:10:00,1.67335,1.67375,1.6731,1.67315,304300000.0
2009-12-07 05:15:00,1.6732,1.67345,1.67305,1.67305,130400000.0
2009-12-07 05:20:00,1.67305,1.6731,1.6724,1.67245,85100000.0
2009-12-07 05:25:00,1.67245,1.67245,1.67145,1.67165,200600000.0
2009-12-07 05:30:00,1.67165,1.6719,1.6715,1.6718,103800000.0
2009-12-07 05:35:00,1.67185,1.672,1.67145,1.67165,317200000.0
2009-12-07 05:40:00,1.6717,1.67275,1.67155,1.6722,380700000.0
2009-12-07 05:45:00,1.6721,1.6724,1.6719,1.6722,213100000.0
2009-12-07 05:50:00,1.67215,1.6724,1.67205,1.67225,152100000.0
2009-12-07 05:55:00,1.67225,1.6731,1.67225,1.6725,246300000.0
2009-12-07 06:00:00,1.6726,1.6729,1.67245,1.6727,118800000.0
2009-12-07 06:05:00,1.6727,1.6734,1.6723,1.6728,227200000.0
2009-12-07 06:10:00,1.6728,1.67285,1.67205,1.67225,171200000.0
2009-12-07 06:15:00,1.6722,1.6724,1.67205,1.6722,102300000.0
2009-12-07 06:20:00,1.67215,1.67225,1.67145,1.6716,151000000.0
2009-12-07 06:25:00,1.67165,1.6719,1.67165,1.6719,130000000.0
2009-12-07 06:30:00,1.6719,1.6719,1.6714,1.67165,206900000.0
2009-12-07 06:35:00,1.67165,1.6719,1.67155,1.67165,238800000.0
2009-12-07 06:40:00,1.67165,1.6722,1.6715,1.67205,242500000.0
2009-12-07 06:45:00,1.67205,1.67225,1.67195,1.67205,188600000.0
2009-12-07 06:50:00,1.67205,1.67215,1.6714,1.67195,354400000.0
2009-12-07 06:55:00,1.6719,1.6719,1.67155,1.67175,519900000.0
2009-12-07 07:00:00,1.67185,1.67245,1.67165,1.6723,279000000.0
2009-12-07 07:05:00,1.67225,1.6724,1.67215,1.6722,83100000.0
2009-12-07 07:10:00,1.6722,1.67235,1.6716,1.67195,248500000.0
2009-12-07 07:15:00,1.67195,1.6722,1.6717,1.672,220300000.0
2009-12-07 07:20:00,1.672,1.6725,1.67195,1.6725,299500000.0
2009-12-07 07:25:00,1.6725,1.6727,1.6723,1.6725,117600000.0
2009-12-07 07:30:00,1.67255,1.67265,1.6719,1.67195,144300000.0
2009-12-07 07:35:00,1.6719,1.6726,1.6719,1.6722,295500000.0
2009-12-07 07:40:00,1.6723,1.67255,1.67195,1.6724,272700000.0
2009-12-07 07:45:00,1.6724,1.6733,1.67215,1.67315,382600000.0
2009-12-07 07:50:00,1.67315,1.6737,1.6731,1.6736,384500000.0
2009-12-07 07:55:00,1.6736,1.6749,1.67345,1.6745,419900000.0
2009-12-07 08:00:00,1.6745,1.67455,1.67405,1.6744,226000000.0
2009-12-07 08:05:00,1.67445,1.67465,1.6743,1.67455,176400000.0
2009-12-07 08:10:00,1.67455,1.67475,1.6742,1.67465,390300000.0
2009-12-07 08:15:00,1.67465,1.67495,1.6743,1.67435,409800000.0
2009-12-07 08:20:00,1.6744,1.6746,1.67385,1.6743,337300000.0
2009-12-07 08:25:00,1.6742,1.67455,1.6739,1.67415,432400000.0
2009-12-07 08:30:00,1.6741,1.67485,1.67395,1.6748,150000000.0
2009-12-07 08:35:00,1.6748,1.67525,1.67425,1.67515,215400000.0
2009-12-07 08:40:00,1.67515,1.67515,1.674,1.67405,380000000.0
2009-12-07 08:45:00,1.6741,1.6741,1.67255,1.6726,363500000.0
2009-12-07 08:50:00,1.6726,1.67345,1.67245,1.6734,383700000.0
2009-12-07 08:55:00,1.6734,1.6735,1.6717,1.6728,460700000.0
2009-12-07 09:00:00,1.6728,1.67325,1.6725,1.6729,411500000.0
2009-12-07 09:05:00,1.6729,1.67305,1.67045,1.67125,683700000.0
2009-12-07 09:10:00,1.67125,1.67135,1.6696,1.67045,645100000.0
2009-12-07 09:15:00,1.67035,1.6715,1.67035,1.67105,630600000.0
2009-12-07 09:20:00,1.6711,1.67225,1.6702,1.67105,644300000.0
2009-12-07 09:25:00,1.67105,1.6717,1.67065,1.6714,734600000.0
2009-12-07 09:30:00,1.6714,1.67175,1.67105,1.67175,996000000.0
2009-12-07 09:35:00,1.67175,1.67185,1.67075,1.671,783900000.0
2009-12-07 09:40:00,1.67095,1.671,1.66955,1.67025,1241500000.0
2009-12-07 09:45:00,1.67025,1.671,1.67005,1.671,962400000.0
2009-12-07 09:50:00,1.67095,1.671,1.67015,1.6703,1038200000.0
2009-12-07 09:55:00,1.6703,1.6715,1.67015,1.67145,811000000.0
2009-12-07 10:00:00,1.67145,1.6715,1.6706,1.67115,921700000.0
2009-12-07 10:05:00,1.67115,1.67155,1.67055,1.671,1401199999.0
2009-12-07 10:10:00,1.6709,1.67115,1.6698,1.67025,1141100000.0
2009-12-07 10:15:00,1.67025,1.6705,1.6692,1.6694,1355100000.0
2009-12-07 10:20:00,1.6694,1.66955,1.6683,1.6694,1822600000.0
2009-12-07 10:25:00,1.6694,1.66945,1.66815,1.66865,2548900000.0
2009-12-07 10:30:00,1.66865,1.6701,1.66855,1.66915,1613700000.0
2009-12-07 10:35:00,1.66915,1.6705,1.66915,1.66935,1799000000.0
2009-12-07 10:40:00,1.66935,1.6701,1.66835,1.66925,1812400000.0
2009-12-07 10:45:00,1.66925,1.6704,1.66815,1.6704,2030100001.0
2009-12-07 10:50:00,1.6704,1.672,1.67025,1.67125,2129100000.0
2009-12-07 10:55:00,1.6712,1.6726,1.6711,1.67255,2022200000.0
2009-12-07 11:00:00,1.6727,1.6733,1.6715,1.67155,1732000000.0
2009-12-07 11:05:00,1.67155,1.6722,1.6713,1.6715,1695900000.0
2009-12-07 11:10:00,1.6715,1.67225,1.67105,1.67105,1254800000.0
2009-12-07 11:15:00,1.671,1.67245,1.67095,1.67175,927900000.0
2009-12-07 11:20:00,1.67175,1.6721,1.6711,1.67195,1031800000.0
2009-12-07 11:25:00,1.672,1.67245,1.67175,1.6719,906900000.0
2009-12-07 11:30:00,1.6719,1.6726,1.67185,1.6726,1319200000.0
2009-12-07 11:35:00,1.6726,1.673,1.67205,1.6722,1231200000.0
2009-12-07 11:40:00,1.6722,1.67265,1.6718,1.6718,974700000.0
2009-12-07 11:45:00,1.6718,1.67245,1.67145,1.67145,764200000.0
2009-12-07 11:50:00,1.67145,1.67175,1.6708,1.67165,1485500000.0
2009-12-07 11:55:00,1.67165,1.6717,1.66945,1.66985,1039700000.0
2009-12-07 12:00:00,1.6699,1.6702,1.6685,1.6685,1430400000.0
2009-12-07 12:05:00,1.6685,1.66975,1.66825,1.66905,1374900000.0
2009-12-07 12:10:00,1.66905,1.6699,1.66865,1.6693,1087300000.0
2009-12-07 12:15:00,1.6693,1.67025,1.66905,1.67025,682300000.0
2009-12-07 12:20:00,1.6702,1.6704,1.66875,1.6697,1391300000.0
2009-12-07 12:25:00,1.6697,1.6712,1.6696,1.67065,1108200000.0
2009-12-07 12:30:00,1.6706,1.6712,1.66955,1.6708,1360800000.0
2009-12-07 12:35:00,1.6708,1.67105,1.6703,1.6704,1042000000.0
2009-12-07 12:40:00,1.6704,1.6708,1.66985,1.6699,759200000.0
2009-12-07 12:45:00,1.6699,1.67035,1.6695,1.6701,758500000.0
2009-12-07 12:50:00,1.6701,1.67045,1.66925,1.66955,732800000.0
2009-12-07 12:55:00,1.66955,1.6699,1.66915,1.6697,718500000.0
2009-12-07 13:00:00,1.66985,1.6704,1.6697,1.6703,1118200000.0
2009-12-07 13:05:00,1.6703,1.6706,1.67005,1.67015,848000000.0
2009-12-07 13:10:00,1.6701,1.6705,1.66985,1.67025,964600000.0
2009-12-07 13:15:00,1.67025,1.6712,1.67005,1.67115,980400000.0
2009-12-07 13:20:00,1.67115,1.67135,1.6699,1.6702,927200000.0
2009-12-07 13:25:00,1.6702,1.6705,1.67,1.67015,556300000.0
2009-12-07 13:30:00,1.67015,1.6702,1.66925,1.6693,800100000.0
2009-12-07 13:35:00,1.66935,1.6695,1.66905,1.66945,607600000.0
2009-12-07 13:40:00,1.6695,1.66985,1.66905,1.6692,1086800000.0
2009-12-07 13:45:00,1.6692,1.67005,1.6692,1.67,932300000.0
2009-12-07 13:50:00,1.6701,1.6701,1.66965,1.66995,785400000.0
2009-12-07 13:55:00,1.66995,1.67015,1.66955,1.66995,1049500000.0
2009-12-07 14:00:00,1.6699,1.6706,1.6694,1.66955,1369200000.0
2009-12-07 14:05:00,1.66955,1.6697,1.66815,1.66835,1282200000.0
2009-12-07 14:10:00,1.6684,1.66965,1.66835,1.66945,1317700000.0
2009-12-07 14:15:00,1.6694,1.6694,1.66815,1.6687,1518500000.0
2009-12-07 14:20:00,1.6687,1.66925,1.66845,1.66895,1031900000.0
2009-12-07 14:25:00,1.669,1.6694,1.66885,1.669,614400000.0
2009-12-07 14:30:00,1.669,1.66945,1.66865,1.66875,1245100000.0
2009-12-07 14:35:00,1.66875,1.67,1.6687,1.66965,655200000.0
2009-12-07 14:40:00,1.66965,1.6711,1.66965,1.6709,1093700000.0
2009-12-07 14:45:00,1.6709,1.6713,1.67015,1.6704,1087800000.0
2009-12-07 14:50:00,1.67035,1.67085,1.67015,1.67055,1015700000.0
2009-12-07 14:55:00,1.67055,1.67125,1.6703,1.67085,1382400000.0
2009-12-07 15:00:00,1.67085,1.67125,1.6706,1.67105,1115700000.0
2009-12-07 15:05:00,1.67105,1.67175,1.6707,1.671,870700000.0
2009-12-07 15:10:00,1.67105,1.67125,1.6707,1.67085,566500000.0
2009-12-07 15:15:00,1.67085,1.6711,1.67065,1.6707,522300000.0
2009-12-07 15:20:00,1.67075,1.67095,1.66945,1.6696,703600000.0
2009-12-07 15:25:00,1.6696,1.6697,1.6691,1.6691,701700000.0
2009-12-07 15:30:00,1.6691,1.66975,1.6691,1.6692,679500000.0
2009-12-07 15:35:00,1.6692,1.66975,1.66895,1.66975,926400000.0
2009-12-07 15:40:00,1.6697,1.6706,1.66925,1.66925,1086600000.0
2009-12-07 15:45:00,1.6693,1.66965,1.66885,1.66935,843200000.0
2009-12-07 15:50:00,1.66935,1.67005,1.66915,1.6699,927000000.0
2009-12-07 15:55:00,1.6699,1.6702,1.66965,1.66995,992700000.0
2009-12-07 16:00:00,1.66995,1.6702,1.66965,1.6701,1137400000.0
2009-12-07 16:05:00,1.67005,1.6705,1.66985,1.67,1396700000.0
2009-12-07 16:10:00,1.67,1.67015,1.66955,1.6698,931100000.0
2009-12-07 16:15:00,1.6698,1.6704,1.66975,1.67,1157200000.0
2009-12-07 16:20:00,1.67,1.67025,1.669,1.66905,760700000.0
2009-12-07 16:25:00,1.6691,1.6701,1.6691,1.6694,1457200000.0
2009-12-07 16:30:00,1.6695,1.67005,1.6692,1.6695,1133700000.0
2009-12-07 16:35:00,1.6695,1.6701,1.6693,1.6698,1321300000.0
2009-12-07 16:40:00,1.66985,1.67045,1.6698,1.6702,1147400000.0
2009-12-07 16:45:00,1.6702,1.6713,1.6701,1.67055,1533400000.0
2009-12-07 16:50:00,1.6705,1.6711,1.6703,1.67045,747900000.0
2009-12-07 16:55:00,1.6705,1.67085,1.6697,1.6708,1050200000.0
2009-12-07 17:00:00,1.67075,1.672,1.6703,1.672,1084900000.0
2009-12-07 17:05:00,1.67205,1.6731,1.67185,1.67275,1335600000.0
2009-12-07 17:10:00,1.67275,1.6729,1.6722,1.67245,880100000.0
2009-12-07 17:15:00,1.67245,1.6753,1.67235,1.674,1083300000.0
2009-12-07 17:20:00,1.674,1.67435,1.6731,1.67365,917400000.0
2009-12-07 17:25:00,1.67365,1.67395,1.6726,1.6726,1139200000.0
2009-12-07 17:30:00,1.6726,1.67325,1.6726,1.67285,1055300000.0
2009-12-07 17:35:00,1.6729,1.674,1.6726,1.674,894400000.0
2009-12-07 17:40:00,1.67395,1.674,1.6732,1.67345,911400000.0
2009-12-07 17:45:00,1.6735,1.6742,1.6731,1.67385,817200000.0
2009-12-07 17:50:00,1.67385,1.67465,1.67365,1.67385,1249900000.0
2009-12-07 17:55:00,1.6738,1.6749,1.67365,1.67475,1155000000.0
2009-12-07 18:00:00,1.67485,1.67485,1.6728,1.6731,1696800000.0
2009-12-07 18:05:00,1.6731,1.67405,1.67295,1.67375,1265600000.0
2009-12-07 18:10:00,1.67375,1.67415,1.6731,1.6736,1504700000.0
2009-12-07 18:15:00,1.6736,1.67415,1.67325,1.67395,1315700000.0
2009-12-07 18:20:00,1.6739,1.6746,1.67375,1.67405,1428800000.0
2009-12-07 18:25:00,1.674,1.67475,1.67395,1.6746,911700000.0
2009-12-07 18:30:00,1.6746,1.6752,1.6745,1.67475,936900000.0
2009-12-07 18:35:00,1.6747,1.67545,1.6745,1.67515,812900000.0
2009-12-07 18:40:00,1.67515,1.6752,1.6744,1.6752,630800000.0
2009-12-07 18:45:00,1.6752,1.67525,1.6746,1.6749,550000000.0
2009-12-07 18:50:00,1.67485,1.6754,1.67445,1.6752,890700000.0
2009-12-07 18:55:00,1.6752,1.676,1.67495,1.67545,915700000.0
2009-12-07 19:00:00,1.6754,1.6763,1.6748,1.67615,786700000.0
2009-12-07 19:05:00,1.67615,1.6764,1.67555,1.6759,684400000.0
2009-12-07 19:10:00,1.6759,1.67605,1.67535,1.6759,521200000.0
2009-12-07 19:15:00,1.67585,1.6766,1.67585,1.67625,650400000.0
2009-12-07 19:20:00,1.67625,1.67655,1.67595,1.6761,810300000.0
2009-12-07 19:25:00,1.67605,1.6761,1.6754,1.6756,465300000.0
2009-12-07 19:30:00,1.67565,1.6759,1.67435,1.67435,987800000.0
2009-12-07 19:35:00,1.67435,1.67595,1.672,1.67345,2310400000.0
2009-12-07 19:40:00,1.6734,1.6746,1.67315,1.674,2384900000.0
2009-12-07 19:45:00,1.674,1.67495,1.67265,1.6749,2204600000.0
2009-12-07 19:50:00,1.67485,1.67535,1.6746,1.67535,2306300000.0
2009-12-07 19:55:00,1.67535,1.6767,1.67495,1.6767,1862000000.0
2009-12-07 20:00:00,1.6767,1.67685,1.6746,1.6752,1676300000.0
2009-12-07 20:05:00,1.6752,1.67575,1.67465,1.67475,1297200000.0
2009-12-07 20:10:00,1.6748,1.6749,1.67395,1.67395,1197800000.0
2009-12-07 20:15:00,1.6739,1.67405,1.6729,1.6736,1132400000.0
2009-12-07 20:20:00,1.67355,1.6737,1.67235,1.67305,1157600000.0
2009-12-07 20:25:00,1.67305,1.67335,1.67245,1.6729,1555500000.0
2009-12-07 20:30:00,1.6729,1.6734,1.6727,1.67285,1733900000.0
2009-12-07 20:35:00,1.67285,1.6732,1.67265,1.673,866100000.0
2009-12-07 20:40:00,1.67295,1.6736,1.67295,1.67345,347500000.0
2009-12-07 20:45:00,1.67355,1.6737,1.67305,1.67345,528500000.0
2009-12-07 20:50:00,1.6734,1.67375,1.67335,1.6736,539300000.0
2009-12-07 20:55:00,1.6736,1.6738,1.67325,1.67345,772500000.0
2009-12-07 21:00:00,1.67345,1.6743,1.67345,1.6738,603800000.0
2009-12-07 21:05:00,1.67385,1.6749,1.6738,1.6749,963700000.0
2009-12-07 21:10:00,1.6749,1.67535,1.67475,1.6753,689400000.0
2009-12-07 21:15:00,1.6753,1.6753,1.6743,1.6747,955300000.0
2009-12-07 21:20:00,1.67475,1.67515,1.6746,1.67485,621700000.0
2009-12-07 21:25:00,1.67485,1.6758,1.6745,1.6752,868100000.0
2009-12-07 21:30:00,1.67535,1.6755,1.6746,1.6749,611100000.0
2009-12-07 21:35:00,1.67495,1.67615,1.67485,1.67555,1298700000.0
2009-12-07 21:40:00,1.6755,1.67595,1.67515,1.67575,1422600000.0
2009-12-07 21:45:00,1.6757,1.676,1.6755,1.67555,1377300000.0
2009-12-07 21:50:00,1.67555,1.6759,1.67535,1.6756,1154700000.0
2009-12-07 21:55:00,1.6756,1.6759,1.6754,1.6756,1178700000.0
2009-12-07 22:00:00,1.67565,1.6757,1.67495,1.67495,1394900000.0
2009-12-07 22:05:00,1.67505,1.6754,1.6749,1.6752,1018000000.0
2009-12-07 22:10:00,1.6753,1.67565,1.67495,1.67545,1303200000.0
2009-12-07 22:15:00,1.6755,1.67565,1.6752,1.6755,1313900000.0
2009-12-07 22:20:00,1.67545,1.67605,1.67535,1.6759,965100000.0
2009-12-07 22:25:00,1.67585,1.67585,1.67545,1.6756,696500000.0
2009-12-07 22:30:00,1.67555,1.67655,1.67555,1.67635,1005900000.0
2009-12-07 22:35:00,1.67635,1.67645,1.67595,1.67605,968700000.0
2009-12-07 22:40:00,1.67605,1.6763,1.67585,1.67625,699000000.0
2009-12-07 22:45:00,1.67625,1.6776,1.67625,1.6774,1287300000.0
2009-12-07 22:50:00,1.6774,1.67805,1.67735,1.67755,1074000000.0
2009-12-07 22:55:00,1.67755,1.67755,1.6769,1.67695,979500000.0
2009-12-07 23:00:00,1.6769,1.6772,1.67685,1.6769,280600000.0
2009-12-07 23:05:00,1.6769,1.6774,1.6769,1.6772,323900000.0
2009-12-07 23:10:00,1.6772,1.6774,1.677,1.67735,151000000.0
2009-12-07 23:15:00,1.67735,1.6774,1.67695,1.67725,184300000.0
2009-12-07 23:20:00,1.67725,1.67745,1.6771,1.67715,223300000.0
2009-12-07 23:25:00,1.67715,1.67755,1.6767,1.6767,305100000.0
2009-12-07 23:30:00,1.6767,1.6767,1.6764,1.67655,268900000.0
2009-12-07 23:35:00,1.6766,1.677,1.67645,1.6767,474500000.0
2009-12-07 23:40:00,1.67665,1.67675,1.67655,1.6766,123800000.0
2009-12-07 23:45:00,1.6766,1.6771,1.67645,1.67665,50800000.0
2009-12-07 23:50:00,1.67665,1.6769,1.67665,1.67675,58600000.0
2009-12-07 23:55:00,1.6767,1.67675,1.6762,1.67655,461600000.0
2009-12-08 00:00:00,1.6764,1.6768,1.6762,1.67655,178400000.0
2009-12-08 00:05:00,1.67655,1.6767,1.67635,1.67645,75000000.0
2009-12-08 00:10:00,1.67645,1.6766,1.67635,1.6764,50200000.0
2009-12-08 00:15:00,1.6764,1.6765,1.6761,1.6763,43000000.0
2009-12-08 00:20:00,1.67625,1.67655,1.6761,1.6762,51000000.0
2009-12-08 00:25:00,1.6763,1.67635,1.67615,1.67635,49200000.0
2009-12-08 00:30:00,1.6764,1.67655,1.67635,1.67645,35600000.0
2009-12-08 00:35:00,1.67645,1.6768,1.67645,1.6767,27900000.0
2009-12-08 00:40:00,1.6766,1.6773,1.6766,1.67695,168700000.0
2009-12-08 00:45:00,1.677,1.6771,1.67625,1.6771,141700000.0
2009-12-08 00:50:00,1.6772,1.67735,1.6766,1.67675,114000000.0
2009-12-08 00:55:00,1.6767,1.67755,1.6767,1.67735,150400000.0
2009-12-08 01:00:00,1.67735,1.6774,1.67695,1.67695,73800000.0
2009-12-08 01:05:00,1.67695,1.67695,1.67655,1.6766,120400000.0
2009-12-08 01:10:00,1.67665,1.6773,1.6759,1.67725,224100000.0
2009-12-08 01:15:00,1.6772,1.6772,1.67655,1.67695,71400000.0
2009-12-08 01:20:00,1.67695,1.67705,1.6769,1.67695,47000000.0
2009-12-08 01:25:00,1.6769,1.67705,1.67625,1.6769,61400000.0
2009-12-08 01:30:00,1.67695,1.67715,1.67625,1.6767,407100000.0
2009-12-08 01:35:00,1.67675,1.67705,1.67655,1.67695,174600000.0
2009-12-08 01:40:00,1.6769,1.67735,1.6768,1.6771,267400000.0
2009-12-08 01:45:00,1.67705,1.6772,1.67655,1.6768,168200000.0
2009-12-08 01:50:00,1.6768,1.67725,1.67665,1.67685,178800000.0
2009-12-08 01:55:00,1.67685,1.677,1.6765,1.6766,111600000.0
2009-12-08 02:00:00,1.67655,1.67735,1.6764,1.67655,405700000.0
2009-12-08 02:05:00,1.67655,1.6771,1.67655,1.6769,267200000.0
2009-12-08 02:10:00,1.6768,1.67685,1.6765,1.6767,204600000.0
2009-12-08 02:15:00,1.67665,1.6771,1.6765,1.67685,322200000.0
2009-12-08 02:20:00,1.67675,1.67685,1.67595,1.67615,271600000.0
2009-12-08 02:25:00,1.6762,1.67645,1.67605,1.6762,135000000.0
2009-12-08 02:30:00,1.6762,1.6765,1.67565,1.67575,314000000.0
2009-12-08 02:35:00,1.67575,1.67625,1.67575,1.67595,268400000.0
2009-12-08 02:40:00,1.67605,1.6761,1.6754,1.67565,504400000.0
2009-12-08 02:45:00,1.67575,1.6762,1.67565,1.67585,435700000.0
2009-12-08 02:50:00,1.67585,1.676,1.6749,1.67505,368600000.0
2009-12-08 02:55:00,1.675,1.6756,1.6747,1.6752,468500000.0
2009-12-08 03:00:00,1.6752,1.6757,1.67515,1.67545,390900000.0
2009-12-08 03:05:00,1.67545,1.6755,1.6748,1.67495,345100000.0
2009-12-08 03:10:00,1.67495,1.6751,1.67475,1.67495,224700000.0
2009-12-08 03:15:00,1.6749,1.67495,1.6744,1.67475,215700000.0
2009-12-08 03:20:00,1.67475,1.67485,1.67445,1.6746,162400000.0
2009-12-08 03:25:00,1.6746,1.6748,1.6743,1.67445,232100000.0
2009-12-08 03:30:00,1.6745,1.67465,1.6739,1.67465,450600000.0
2009-12-08 03:35:00,1.6747,1.67485,1.67425,1.67465,312800000.0
2009-12-08 03:40:00,1.67465,1.6749,1.6739,1.67395,240500000.0
2009-12-08 03:45:00,1.6739,1.67415,1.6738,1.674,223200000.0
2009-12-08 03:50:00,1.67395,1.67505,1.67395,1.675,142800000.0
2009-12-08 03:55:00,1.675,1.67505,1.67445,1.67465,158800000.0
2009-12-08 04:00:00,1.6747,1.67505,1.6745,1.67475,215200000.0
2009-12-08 04:05:00,1.6747,1.67485,1.67445,1.6745,219600000.0
2009-12-08 04:10:00,1.6744,1.6744,1.67375,1.6738,245500000.0
2009-12-08 04:15:00,1.6743,1.6747,1.6735,1.6743,228400000.0
2009-12-08 04:20:00,1.6743,1.6743,1.67385,1.6741,106200000.0
2009-12-08 04:25:00,1.6741,1.67415,1.67375,1.674,166800000.0
2009-12-08 04:30:00,1.67405,1.6749,1.67405,1.6747,222800000.0
2009-12-08 04:35:00,1.6747,1.67485,1.67425,1.6743,263200000.0
2009-12-08 04:40:00,1.67445,1.67515,1.67415,1.67425,183600000.0
2009-12-08 04:45:00,1.67435,1.6745,1.67385,1.6743,172900000.0
2009-12-08 04:50:00,1.67415,1.67535,1.67415,1.675,339200000.0
2009-12-08 04:55:00,1.67505,1.6753,1.675,1.67525,95900000.0
2009-12-08 05:00:00,1.6752,1.6756,1.67505,1.6754,231800000.0
2009-12-08 05:05:00,1.6754,1.6754,1.67495,1.67515,91900000.0
2009-12-08 05:10:00,1.6751,1.6754,1.67505,1.6754,109200000.0
2009-12-08 05:15:00,1.6754,1.67545,1.67505,1.67515,110800000.0
2009-12-08 05:20:00,1.67505,1.6754,1.67475,1.67535,216000000.0
2009-12-08 05:25:00,1.6753,1.67535,1.67505,1.67515,86800000.0
2009-12-08 05:30:00,1.67515,1.67545,1.67515,1.67535,150200000.0
2009-12-08 05:35:00,1.6753,1.67535,1.67495,1.67515,175400000.0
2009-12-08 05:40:00,1.67515,1.6753,1.67495,1.6751,192000000.0
2009-12-08 05:45:00,1.6751,1.6754,1.67495,1.67505,102400000.0
2009-12-08 05:50:00,1.67505,1.67545,1.67505,1.6752,103900000.0
2009-12-08 05:55:00,1.67515,1.67565,1.67505,1.67525,209400000.0
2009-12-08 06:00:00,1.67525,1.67565,1.6749,1.67565,148200000.0
2009-12-08 06:05:00,1.67565,1.67565,1.67486,1.67519,500600000.0
2009-12-08 06:10:00,1.67535,1.67565,1.6753,1.6754,99000000.0
2009-12-08 06:15:00,1.67545,1.67605,1.67535,1.676,152900000.0
2009-12-08 06:20:00,1.676,1.6761,1.67595,1.67605,32200000.0
2009-12-08 06:25:00,1.67595,1.67595,1.67575,1.67585,70400000.0
2009-12-08 06:30:00,1.6758,1.67585,1.6752,1.6753,216800000.0
2009-12-08 06:35:00,1.67525,1.67555,1.67525,1.67545,97600000.0
2009-12-08 06:40:00,1.67535,1.67545,1.67525,1.67535,107800000.0
2009-12-08 06:45:00,1.67535,1.6755,1.67525,1.67535,112200000.0
2009-12-08 06:50:00,1.6754,1.67545,1.6751,1.6753,193000000.0
2009-12-08 06:55:00,1.6753,1.67565,1.67525,1.6753,146800000.0
2009-12-08 07:00:00,1.6754,1.6754,1.6752,1.67525,36200000.0
2009-12-08 07:05:00,1.67525,1.6756,1.675,1.67535,104400000.0
2009-12-08 07:10:00,1.6752,1.6754,1.6748,1.6753,230300000.0
2009-12-08 07:15:00,1.67525,1.6753,1.67465,1.67465,343600000.0
2009-12-08 07:20:00,1.6747,1.67475,1.67395,1.67405,543600000.0
2009-12-08 07:25:00,1.67405,1.67435,1.67365,1.67425,325800000.0
2009-12-08 07:30:00,1.67425,1.67485,1.67415,1.67425,337800000.0
2009-12-08 07:35:00,1.67425,1.67435,1.6734,1.67375,267000000.0
2009-12-08 07:40:00,1.67375,1.674,1.67345,1.67365,245400000.0
2009-12-08 07:45:00,1.67365,1.67365,1.6725,1.6729,367600000.0
2009-12-08 07:50:00,1.6729,1.67345,1.6724,1.67325,556600000.0
2009-12-08 07:55:00,1.6733,1.6741,1.6733,1.6741,159000000.0
2009-12-08 08:00:00,1.67415,1.67415,1.6716,1.6718,449300000.0
2009-12-08 08:05:00,1.67175,1.6719,1.67115,1.6715,447200000.0
2009-12-08 08:10:00,1.6715,1.6715,1.6708,1.67125,371000000.0
2009-12-08 08:15:00,1.67125,1.67125,1.66955,1.6698,771300000.0
2009-12-08 08:20:00,1.6698,1.6705,1.66915,1.66995,868700000.0
2009-12-08 08:25:00,1.66985,1.67015,1.66925,1.6696,563800000.0
2009-12-08 08:30:00,1.6696,1.6706,1.6695,1.6705,496900000.0
2009-12-08 08:35:00,1.6705,1.6719,1.6703,1.67165,310000000.0
2009-12-08 08:40:00,1.67165,1.6718,1.6711,1.67145,290500000.0
2009-12-08 08:45:00,1.67135,1.6715,1.6697,1.66985,525400000.0
2009-12-08 08:50:00,1.66985,1.6701,1.66955,1.6699,382700000.0
2009-12-08 08:55:00,1.67,1.6704,1.6689,1.66905,532200000.0
2009-12-08 09:00:00,1.66895,1.6708,1.66895,1.6695,452000000.0
2009-12-08 09:05:00,1.6696,1.66975,1.66815,1.66825,423100000.0
2009-12-08 09:10:00,1.66825,1.66935,1.66775,1.669,624000000.0
2009-12-08 09:15:00,1.669,1.66945,1.66825,1.66885,530900000.0
2009-12-08 09:20:00,1.6688,1.6697,1.66795,1.66965,654100000.0
2009-12-08 09:25:00,1.66965,1.6699,1.6689,1.66985,865500000.0
2009-12-08 09:30:00,1.6698,1.67045,1.6682,1.6688,822300000.0
2009-12-08 09:35:00,1.6688,1.66885,1.6675,1.6675,499900000.0
2009-12-08 09:40:00,1.66745,1.66785,1.66615,1.66645,1035900000.0
2009-12-08 09:45:00,1.66645,1.6688,1.6662,1.66835,1245500000.0
2009-12-08 09:50:00,1.66835,1.66895,1.6663,1.66715,1460900000.0
2009-12-08 09:55:00,1.66715,1.6682,1.66665,1.66745,1042900000.0
2009-12-08 10:00:00,1.66745,1.6691,1.6674,1.6691,1560200000.0
2009-12-08 10:05:00,1.6691,1.6708,1.66865,1.6687,1340400000.0
2009-12-08 10:10:00,1.6687,1.66995,1.6686,1.66995,1179500000.0
2009-12-08 10:15:00,1.66995,1.67055,1.66815,1.6684,1140700000.0
2009-12-08 10:20:00,1.6684,1.6692,1.6678,1.66905,1068200000.0
2009-12-08 10:25:00,1.66905,1.6694,1.6677,1.66905,1344600000.0
2009-12-08 10:30:00,1.66905,1.6692,1.668,1.66845,946900000.0
2009-12-08 10:35:00,1.6685,1.6695,1.6683,1.66925,1114600000.0
2009-12-08 10:40:00,1.66935,1.6697,1.6686,1.6694,821500000.0
2009-12-08 10:45:00,1.6694,1.6695,1.66865,1.66895,1058200000.0
2009-12-08 10:50:00,1.66895,1.6695,1.6685,1.66865,693700000.0
2009-12-08 10:55:00,1.66865,1.6689,1.6683,1.66855,697400000.0
2009-12-08 11:00:00,1.6686,1.66895,1.6677,1.6682,922100000.0
2009-12-08 11:05:00,1.66815,1.6683,1.66755,1.6678,399300000.0
2009-12-08 11:10:00,1.6678,1.668,1.66685,1.66685,869700000.0
2009-12-08 11:15:00,1.66685,1.66685,1.66555,1.66555,1084300000.0
2009-12-08 11:20:00,1.66555,1.66615,1.6651,1.66605,1108200000.0
2009-12-08 11:25:00,1.66605,1.66705,1.66565,1.66655,881900000.0
2009-12-08 11:30:00,1.666,1.6663,1.6645,1.6662,1496000000.0
2009-12-08 11:35:00,1.66625,1.6667,1.66475,1.66485,1090200000.0
2009-12-08 11:40:00,1.6649,1.6654,1.6646,1.6647,820400000.0
2009-12-08 11:45:00,1.66455,1.6649,1.66385,1.664,1307900000.0
2009-12-08 11:50:00,1.66395,1.6645,1.6624,1.6633,1025400000.0
2009-12-08 11:55:00,1.66335,1.6636,1.66235,1.66275,895300000.0
2009-12-08 12:00:00,1.66275,1.6628,1.66165,1.6625,1175600000.0
2009-12-08 12:05:00,1.6625,1.6633,1.66235,1.66305,938100000.0
2009-12-08 12:10:00,1.663,1.66345,1.66215,1.66305,943200000.0
2009-12-08 12:15:00,1.6631,1.6633,1.6619,1.66265,1367000000.0
2009-12-08 12:20:00,1.6626,1.66295,1.6623,1.66255,1466700000.0
2009-12-08 12:25:00,1.66255,1.6629,1.6622,1.66245,1037800000.0
2009-12-08 12:30:00,1.6624,1.6642,1.66215,1.6638,974700000.0
2009-12-08 12:35:00,1.6638,1.66485,1.6637,1.66445,1328400000.0
2009-12-08 12:40:00,1.6645,1.6645,1.6634,1.66365,1037600000.0
2009-12-08 12:45:00,1.6637,1.66425,1.6635,1.66375,1365900000.0
2009-12-08 12:50:00,1.6638,1.6641,1.66315,1.66335,1011100000.0
2009-12-08 12:55:00,1.66335,1.6636,1.6629,1.6632,876200000.0
2009-12-08 13:00:00,1.66325,1.6639,1.663,1.66325,1436500000.0
2009-12-08 13:05:00,1.6633,1.6648,1.66275,1.66375,1939100000.0
2009-12-08 13:10:00,1.6637,1.66565,1.66365,1.6652,2115900000.0
2009-12-08 13:15:00,1.6652,1.66555,1.66415,1.6648,1335600000.0
2009-12-08 13:20:00,1.6648,1.66555,1.6643,1.6647,1215100000.0
2009-12-08 13:25:00,1.6647,1.66525,1.66445,1.66505,927000000.0
2009-12-08 13:30:00,1.66505,1.6656,1.66445,1.6652,1331600000.0
2009-12-08 13:35:00,1.6652,1.6658,1.66475,1.66525,1278800000.0
2009-12-08 13:40:00,1.66525,1.66665,1.66515,1.66585,1321100000.0
2009-12-08 13:45:00,1.6659,1.6661,1.665,1.66595,1121100000.0
2009-12-08 13:50:00,1.6658,1.6663,1.6651,1.66555,1324700000.0
2009-12-08 13:55:00,1.66545,1.66565,1.6634,1.6637,1136400000.0
2009-12-08 14:00:00,1.66365,1.66545,1.66325,1.6649,1570700000.0
2009-12-08 14:05:00,1.6649,1.66495,1.6634,1.66355,1709900000.0
2009-12-08 14:10:00,1.66355,1.66405,1.66295,1.6636,1467600000.0
2009-12-08 14:15:00,1.6636,1.665,1.66345,1.66495,1069000000.0
2009-12-08 14:20:00,1.665,1.6659,1.66465,1.66465,1380700000.0
2009-12-08 14:25:00,1.6646,1.66535,1.6636,1.66485,1419700000.0
2009-12-08 14:30:00,1.66485,1.6668,1.66405,1.66625,2244800000.0
2009-12-08 14:35:00,1.6663,1.6668,1.6652,1.66535,1650100000.0
2009-12-08 14:40:00,1.6653,1.6657,1.66495,1.66505,1645900000.0
2009-12-08 14:45:00,1.6651,1.66625,1.66465,1.66575,1461500000.0
2009-12-08 14:50:00,1.66575,1.66655,1.66555,1.66655,1363600000.0
2009-12-08 14:55:00,1.66655,1.6671,1.66595,1.6669,953400000.0
2009-12-08 15:00:00,1.6669,1.66765,1.6656,1.6661,1278000000.0
2009-12-08 15:05:00,1.6661,1.66615,1.66535,1.66575,1262100000.0
2009-12-08 15:10:00,1.66575,1.6663,1.6655,1.66595,1610300000.0
2009-12-08 15:15:00,1.666,1.66775,1.6657,1.66745,1867600000.0
2009-12-08 15:20:00,1.66745,1.66805,1.66715,1.66755,1356300000.0
2009-12-08 15:25:00,1.66755,1.66935,1.6675,1.6688,1495300000.0
2009-12-08 15:30:00,1.66875,1.67035,1.6684,1.6684,1691200000.0
2009-12-08 15:35:00,1.6685,1.67,1.6682,1.6694,1039700000.0
2009-12-08 15:40:00,1.6694,1.67,1.6689,1.6692,1006700000.0
2009-12-08 15:45:00,1.6692,1.66935,1.6684,1.669,1165000000.0
2009-12-08 15:50:00,1.669,1.6697,1.66875,1.6691,1332300000.0
2009-12-08 15:55:00,1.6692,1.6694,1.6676,1.66785,1177400000.0
2009-12-08 16:00:00,1.66785,1.66825,1.6662,1.66645,993400000.0
2009-12-08 16:05:00,1.6664,1.66765,1.6664,1.6676,1463100000.0
2009-12-08 16:10:00,1.66765,1.668,1.667,1.66725,1425000000.0
2009-12-08 16:15:00,1.66725,1.66755,1.66685,1.6671,865600000.0
2009-12-08 16:20:00,1.6671,1.66715,1.66635,1.66695,834800000.0
2009-12-08 16:25:00,1.66695,1.66725,1.6662,1.6668,787200000.0
2009-12-08 16:30:00,1.66665,1.6674,1.6664,1.6671,881200000.0
2009-12-08 16:35:00,1.6671,1.6673,1.66605,1.66655,1013100000.0
2009-12-08 16:40:00,1.66655,1.6677,1.6664,1.66725,1032800000.0
2009-12-08 16:45:00,1.66725,1.6676,1.66705,1.6672,1011900000.0
2009-12-08 16:50:00,1.6672,1.6673,1.6666,1.6671,798500000.0
2009-12-08 16:55:00,1.6671,1.6678,1.66685,1.66725,847300000.0
2009-12-08 17:00:00,1.66725,1.66795,1.66685,1.66735,1185200000.0
2009-12-08 17:05:00,1.66735,1.6687,1.66695,1.6686,1031300000.0
2009-12-08 17:10:00,1.66865,1.6692,1.6683,1.669,1218600000.0
2009-12-08 17:15:00,1.6689,1.66915,1.66845,1.66855,1090800000.0
2009-12-08 17:20:00,1.6686,1.66905,1.66815,1.66825,1101700000.0
2009-12-08 17:25:00,1.66825,1.66865,1.6681,1.66835,841200000.0
2009-12-08 17:30:00,1.66835,1.66855,1.668,1.6683,765900000.0
2009-12-08 17:35:00,1.6683,1.66865,1.6679,1.668,1207800000.0
2009-12-08 17:40:00,1.668,1.66895,1.6679,1.6681,931300000.0
2009-12-08 17:45:00,1.6681,1.66885,1.6679,1.66885,947100000.0
2009-12-08 17:50:00,1.6688,1.67015,1.6686,1.6694,1033200000.0
2009-12-08 17:55:00,1.6695,1.67105,1.66905,1.67095,1300100000.0
2009-12-08 18:00:00,1.67085,1.67085,1.6696,1.6698,1204600000.0
2009-12-08 18:05:00,1.66975,1.66985,1.66915,1.66925,938400000.0
2009-12-08 18:10:00,1.6693,1.6695,1.6689,1.66935,769800000.0
2009-12-08 18:15:00,1.6694,1.67005,1.6692,1.66985,1004100000.0
2009-12-08 18:20:00,1.66985,1.67025,1.66915,1.66925,956600000.0
2009-12-08 18:25:00,1.66925,1.6701,1.6691,1.6694,739800000.0
2009-12-08 18:30:00,1.6694,1.67075,1.6693,1.6703,809800000.0
2009-12-08 18:35:00,1.6703,1.6704,1.66975,1.67025,711200000.0
2009-12-08 18:40:00,1.6702,1.6702,1.669,1.66985,827800000.0
2009-12-08 18:45:00,1.66985,1.67025,1.66965,1.67,671500000.0
2009-12-08 18:50:00,1.67005,1.6704,1.66895,1.6693,1243500000.0
2009-12-08 18:55:00,1.66935,1.6703,1.6692,1.67005,1413600000.0
2009-12-08 19:00:00,1.67,1.67035,1.66985,1.66985,951200000.0
2009-12-08 19:05:00,1.6699,1.66995,1.66915,1.6695,626100000.0
2009-12-08 19:10:00,1.66965,1.6712,1.6694,1.6712,849400000.0
2009-12-08 19:15:00,1.67125,1.672,1.66995,1.6719,1589300000.0
2009-12-08 19:20:00,1.6719,1.67205,1.67105,1.67135,1790600000.0
2009-12-08 19:25:00,1.6714,1.67235,1.67125,1.67135,1782100000.0
2009-12-08 19:30:00,1.67135,1.67155,1.6707,1.67075,1213600000.0
2009-12-08 19:35:00,1.67075,1.67145,1.67025,1.6705,1852600001.0
2009-12-08 19:40:00,1.6705,1.6707,1.6703,1.6705,1155900000.0
2009-12-08 19:45:00,1.67045,1.6722,1.6704,1.67175,1361000000.0
2009-12-08 19:50:00,1.6717,1.67195,1.6711,1.6711,843800000.0
2009-12-08 19:55:00,1.67105,1.67215,1.6708,1.6721,1023900000.0
2009-12-08 20:00:00,1.6721,1.6721,1.6711,1.67155,1466500000.0
2009-12-08 20:05:00,1.67155,1.67225,1.67115,1.6719,1413900000.0
2009-12-08 20:10:00,1.6719,1.6719,1.67145,1.6717,821000000.0
2009-12-08 20:15:00,1.67165,1.6718,1.6705,1.6706,938700000.0
2009-12-08 20:20:00,1.6706,1.67115,1.6705,1.67085,1046500000.0
2009-12-08 20:25:00,1.67085,1.67285,1.67085,1.67235,1988500000.0
2009-12-08 20:30:00,1.67235,1.67315,1.67215,1.6729,1171200000.0
2009-12-08 20:35:00,1.67285,1.67375,1.67275,1.6734,877800000.0
2009-12-08 20:40:00,1.6734,1.6746,1.67285,1.6738,874300000.0
2009-12-08 20:45:00,1.6738,1.67405,1.67355,1.6738,644100000.0
2009-12-08 20:50:00,1.6738,1.6738,1.6734,1.67365,416700000.0
2009-12-08 20:55:00,1.67365,1.67405,1.67305,1.67315,953500000.0
2009-12-08 21:00:00,1.6732,1.67425,1.67315,1.67415,909000000.0
2009-12-08 21:05:00,1.67415,1.6743,1.6735,1.67355,1039100000.0
2009-12-08 21:10:00,1.6735,1.674,1.67245,1.67245,1350600000.0
2009-12-08 21:15:00,1.6724,1.6731,1.6723,1.6725,908100000.0
2009-12-08 21:20:00,1.6725,1.6728,1.6721,1.6723,639400000.0
2009-12-08 21:25:00,1.6723,1.673,1.67215,1.6729,957100000.0
2009-12-08 21:30:00,1.6729,1.6731,1.67225,1.67225,705100000.0
2009-12-08 21:35:00,1.6723,1.67245,1.67195,1.6723,512400000.0
2009-12-08 21:40:00,1.6723,1.67315,1.6723,1.67275,641000000.0
2009-12-08 21:45:00,1.67275,1.6728,1.6722,1.6723,701700000.0
2009-12-08 21:50:00,1.6723,1.673,1.6721,1.6725,1139300000.0
2009-12-08 21:55:00,1.67245,1.67275,1.67205,1.6723,853300000.0
2009-12-08 22:00:00,1.6723,1.67235,1.67185,1.67235,615900000.0
2009-12-08 22:05:00,1.6723,1.6726,1.6718,1.67255,645800000.0
2009-12-08 22:10:00,1.6726,1.673,1.67225,1.67275,1378900000.0
2009-12-08 22:15:00,1.6728,1.67295,1.67195,1.67215,543300000.0
2009-12-08 22:20:00,1.67215,1.6725,1.672,1.6721,686700000.0
2009-12-08 22:25:00,1.6721,1.6722,1.6718,1.67205,405800000.0
2009-12-08 22:30:00,1.67205,1.67205,1.6716,1.6719,314200000.0
2009-12-08 22:35:00,1.67195,1.6726,1.6719,1.6726,668400000.0
2009-12-08 22:40:00,1.67265,1.67275,1.6721,1.67275,656700000.0
2009-12-08 22:45:00,1.6728,1.67315,1.67255,1.67255,793400000.0
2009-12-08 22:50:00,1.67255,1.6728,1.67225,1.6725,520700000.0
2009-12-08 22:55:00,1.67245,1.6731,1.67245,1.67295,723000000.0
2009-12-08 23:00:00,1.67295,1.6731,1.6727,1.67305,350600000.0
2009-12-08 23:05:00,1.67305,1.67305,1.6727,1.67295,146300000.0
2009-12-08 23:10:00,1.673,1.6731,1.6728,1.673,178300000.0
2009-12-08 23:15:00,1.673,1.67345,1.6729,1.6733,304900000.0
2009-12-08 23:20:00,1.6733,1.67345,1.6727,1.67295,303800000.0
2009-12-08 23:25:00,1.6729,1.6731,1.6725,1.6725,290600000.0
2009-12-08 23:30:00,1.6724,1.6728,1.67225,1.67265,367300000.0
2009-12-08 23:35:00,1.6727,1.6727,1.6724,1.6725,263200000.0
2009-12-08 23:40:00,1.67255,1.6728,1.6723,1.6726,197700000.0
2009-12-08 23:45:00,1.6726,1.6726,1.6723,1.67245,166100000.0
2009-12-08 23:50:00,1.6724,1.67265,1.67235,1.67265,195600000.0
2009-12-08 23:55:00,1.6727,1.67285,1.67235,1.67235,300900000.0
2009-12-09 00:00:00,1.67245,1.67275,1.67225,1.67225,108000000.0
2009-12-09 00:05:00,1.67235,1.67255,1.67215,1.67245,75000000.0
2009-12-09 00:10:00,1.6724,1.67255,1.6719,1.67215,103000000.0
2009-12-09 00:15:00,1.6722,1.67255,1.67175,1.67215,98500000.0
2009-12-09 00:20:00,1.6722,1.6722,1.6718,1.672,95000000.0
2009-12-09 00:25:00,1.6719,1.67205,1.67175,1.6718,60000000.0
2009-12-09 00:30:00,1.6718,1.67205,1.67175,1.6718,79700000.0
2009-12-09 00:35:00,1.6718,1.67185,1.6716,1.67185,51900000.0
2009-12-09 00:40:00,1.6718,1.67185,1.67145,1.67175,99800000.0
2009-12-09 00:45:00,1.67175,1.6718,1.67045,1.67125,101700000.0
2009-12-09 00:50:00,1.6713,1.6717,1.6699,1.67045,260800000.0
2009-12-09 00:55:00,1.6704,1.6708,1.67005,1.6705,276400000.0
2009-12-09 01:00:00,1.67055,1.67055,1.67005,1.67025,115800000.0
2009-12-09 01:05:00,1.67025,1.671,1.6699,1.6705,320800000.0
2009-12-09 01:10:00,1.6705,1.67075,1.6702,1.6706,270700000.0
2009-12-09 01:15:00,1.67065,1.67075,1.67055,1.6706,89000000.0
2009-12-09 01:20:00,1.67065,1.67145,1.67065,1.67075,232900000.0
2009-12-09 01:25:00,1.6708,1.67095,1.6685,1.6687,386500000.0
2009-12-09 01:30:00,1.6687,1.6701,1.6684,1.6694,482800000.0
2009-12-09 01:35:00,1.66945,1.67,1.6688,1.66915,317600000.0
2009-12-09 01:40:00,1.6691,1.6691,1.66735,1.6676,397300000.0
2009-12-09 01:45:00,1.66765,1.66875,1.66765,1.66865,257800000.0
2009-12-09 01:50:00,1.6687,1.66935,1.66855,1.66905,208300000.0
2009-12-09 01:55:00,1.66905,1.66955,1.66875,1.66885,305600000.0
2009-12-09 02:00:00,1.6688,1.66945,1.66865,1.6692,358900000.0
2009-12-09 02:05:00,1.66925,1.66985,1.66895,1.66985,266800000.0
2009-12-09 02:10:00,1.66985,1.67095,1.66975,1.67065,347700000.0
2009-12-09 02:15:00,1.67065,1.6709,1.67005,1.67015,371000000.0
2009-12-09 02:20:00,1.67015,1.67065,1.6699,1.67065,329700000.0
2009-12-09 02:25:00,1.67075,1.6711,1.67015,1.67065,423400000.0
2009-12-09 02:30:00,1.67065,1.6707,1.6695,1.66995,311100000.0
2009-12-09 02:35:00,1.67005,1.67035,1.66915,1.67,372700000.0
2009-12-09 02:40:00,1.66995,1.67,1.6694,1.6694,146500000.0
2009-12-09 02:45:00,1.66935,1.6698,1.6686,1.6691,192700000.0
2009-12-09 02:50:00,1.66915,1.66955,1.66895,1.6695,287400000.0
2009-12-09 02:55:00,1.6695,1.67005,1.66925,1.6694,398900000.0
2009-12-09 03:00:00,1.66945,1.6698,1.66915,1.66925,290100000.0
2009-12-09 03:05:00,1.66925,1.6699,1.669,1.6692,438500000.0
2009-12-09 03:10:00,1.66915,1.6694,1.6686,1.6687,407200000.0
2009-12-09 03:15:00,1.6687,1.66875,1.66775,1.6678,335800000.0
2009-12-09 03:20:00,1.6678,1.6682,1.6673,1.66745,323800000.0
2009-12-09 03:25:00,1.66735,1.66785,1.66655,1.66675,469800000.0
2009-12-09 03:30:00,1.6667,1.6671,1.66655,1.667,461400000.0
2009-12-09 03:35:00,1.66695,1.6674,1.66675,1.66725,295800000.0
2009-12-09 03:40:00,1.66715,1.66775,1.6671,1.6677,348300000.0
2009-12-09 03:45:00,1.6677,1.66795,1.6676,1.66785,162400000.0
2009-12-09 03:50:00,1.66785,1.668,1.6673,1.66745,324600000.0
2009-12-09 03:55:00,1.6676,1.66805,1.66715,1.66805,197100000.0
2009-12-09 04:00:00,1.66805,1.66855,1.668,1.66835,230800000.0
2009-12-09 04:05:00,1.6684,1.6686,1.66795,1.66815,276400000.0
2009-12-09 04:10:00,1.66815,1.66825,1.6679,1.66825,136900000.0
2009-12-09 04:15:00,1.66825,1.6688,1.6682,1.6685,188000000.0
2009-12-09 04:20:00,1.66845,1.6687,1.6683,1.6684,210900000.0
2009-12-09 04:25:00,1.6684,1.66885,1.66795,1.66805,178400000.0
2009-12-09 04:30:00,1.66805,1.66845,1.66785,1.668,158200000.0
2009-12-09 04:35:00,1.668,1.668,1.6673,1.6674,310800000.0
2009-12-09 04:40:00,1.6674,1.6674,1.66655,1.6667,298100000.0
2009-12-09 04:45:00,1.6667,1.66685,1.6665,1.66665,182500000.0
2009-12-09 04:50:00,1.66675,1.66695,1.6666,1.6669,163800000.0
2009-12-09 04:55:00,1.6669,1.6669,1.6666,1.66675,129700000.0
2009-12-09 05:00:00,1.6668,1.66745,1.6665,1.6674,197900000.0
2009-12-09 05:05:00,1.6674,1.66745,1.66705,1.66745,231000000.0
2009-12-09 05:10:00,1.66745,1.6679,1.667,1.66705,237200000.0
2009-12-09 05:15:00,1.66705,1.66725,1.66655,1.66665,210000000.0
2009-12-09 05:20:00,1.6668,1.66775,1.6665,1.66755,249700000.0
2009-12-09 05:25:00,1.6675,1.6676,1.66725,1.66725,102900000.0
2009-12-09 05:30:00,1.66725,1.66805,1.66725,1.668,176100000.0
2009-12-09 05:35:00,1.66795,1.6681,1.66785,1.668,78600000.0
2009-12-09 05:40:00,1.66805,1.6681,1.66775,1.66785,204700000.0
2009-12-09 05:45:00,1.66785,1.668,1.6677,1.6678,93100000.0
2009-12-09 05:50:00,1.66775,1.66795,1.6675,1.66765,135800000.0
2009-12-09 05:55:00,1.66765,1.66775,1.66705,1.66715,202000000.0
2009-12-09 06:00:00,1.66715,1.6672,1.66685,1.6671,136000000.0
2009-12-09 06:05:00,1.66715,1.66735,1.66715,1.6673,104600000.0
2009-12-09 06:10:00,1.66725,1.66735,1.6668,1.667,257500000.0
2009-12-09 06:15:00,1.66695,1.66715,1.66685,1.66695,79900000.0
2009-12-09 06:20:00,1.66695,1.6671,1.6666,1.6671,105100000.0
2009-12-09 06:25:00,1.667,1.6675,1.66695,1.6675,344400000.0
2009-12-09 06:30:00,1.66745,1.6678,1.6674,1.66765,90800000.0
2009-12-09 06:35:00,1.6677,1.6679,1.66755,1.66765,126300000.0
2009-12-09 06:40:00,1.6677,1.6679,1.6676,1.66785,77200000.0
2009-12-09 06:45:00,1.6679,1.6679,1.66755,1.66755,40200000.0
2009-12-09 06:50:00,1.66765,1.66795,1.66745,1.6679,140300000.0
2009-12-09 06:55:00,1.6679,1.66805,1.6677,1.6679,269300000.0
2009-12-09 07:00:00,1.66795,1.6686,1.66795,1.6686,200500000.0
2009-12-09 07:05:00,1.6686,1.6687,1.6684,1.6685,87600000.0
2009-12-09 07:10:00,1.6685,1.6686,1.668,1.66805,145000000.0
2009-12-09 07:15:00,1.66805,1.6684,1.668,1.66805,118400000.0
2009-12-09 07:20:00,1.66805,1.66825,1.66775,1.668,185600000.0
2009-12-09 07:25:00,1.668,1.66805,1.66715,1.6673,215800000.0
2009-12-09 07:30:00,1.6673,1.6679,1.6673,1.6679,249000000.0
2009-12-09 07:35:00,1.668,1.6682,1.66765,1.66805,213700000.0
2009-12-09 07:40:00,1.668,1.6683,1.6679,1.66795,250800000.0
2009-12-09 07:45:00,1.66795,1.66795,1.66725,1.66745,253500000.0
2009-12-09 07:50:00,1.66745,1.66805,1.6672,1.668,413300000.0
2009-12-09 07:55:00,1.668,1.66855,1.6678,1.6685,304600000.0
2009-12-09 08:00:00,1.66855,1.6687,1.66815,1.6683,295000000.0
2009-12-09 08:05:00,1.66825,1.66865,1.6681,1.66825,215800000.0
2009-12-09 08:10:00,1.6683,1.6685,1.66815,1.6684,413400000.0
2009-12-09 08:15:00,1.6684,1.66875,1.66775,1.6681,365400000.0
2009-12-09 08:20:00,1.6681,1.6684,1.6674,1.66815,420000000.0
2009-12-09 08:25:00,1.66805,1.6683,1.66605,1.6661,501700000.0
2009-12-09 08:30:00,1.6661,1.66645,1.6656,1.66585,617900000.0
2009-12-09 08:35:00,1.6658,1.6664,1.6642,1.6643,660400000.0
2009-12-09 08:40:00,1.66435,1.66585,1.66415,1.6656,774100000.0
2009-12-09 08:45:00,1.6656,1.6661,1.6644,1.66515,579000000.0
2009-12-09 08:50:00,1.66515,1.66515,1.66405,1.6649,539100000.0
2009-12-09 08:55:00,1.66485,1.66485,1.66255,1.66305,730300000.0
2009-12-09 09:00:00,1.663,1.6641,1.66205,1.66255,835100000.0
2009-12-09 09:05:00,1.6626,1.66385,1.66175,1.66225,851900000.0
2009-12-09 09:10:00,1.66215,1.6634,1.66175,1.6624,750200000.0
2009-12-09 09:15:00,1.6624,1.66385,1.6623,1.66265,877300000.0
2009-12-09 09:20:00,1.66265,1.6635,1.66195,1.66215,754000000.0
2009-12-09 09:25:00,1.6621,1.6632,1.66165,1.6621,795400000.0
2009-12-09 09:30:00,1.66215,1.6624,1.6612,1.66175,969100000.0
2009-12-09 09:35:00,1.66175,1.6626,1.66125,1.6623,1003600000.0
2009-12-09 09:40:00,1.66225,1.66265,1.6615,1.6625,1455400000.0
2009-12-09 09:45:00,1.6624,1.6624,1.6616,1.6623,926300000.0
2009-12-09 09:50:00,1.6622,1.66345,1.66215,1.66265,903000000.0
2009-12-09 09:55:00,1.66265,1.66335,1.6624,1.66285,881500000.0
2009-12-09 10:00:00,1.66285,1.6635,1.6615,1.6635,1251400000.0
2009-12-09 10:05:00,1.6635,1.66475,1.66275,1.66345,1241800000.0
2009-12-09 10:10:00,1.6635,1.6641,1.6631,1.66365,857600000.0
2009-12-09 10:15:00,1.66365,1.66365,1.66265,1.66355,890200000.0
2009-12-09 10:20:00,1.66355,1.66485,1.6634,1.66455,819900000.0
2009-12-09 10:25:00,1.66455,1.66645,1.6645,1.66585,1154000000.0
2009-12-09 10:30:00,1.6658,1.66625,1.6654,1.6655,940100000.0
2009-12-09 10:35:00,1.6655,1.666,1.6642,1.66515,1220500000.0
2009-12-09 10:40:00,1.6651,1.6658,1.66485,1.6654,1154699999.0
2009-12-09 10:45:00,1.66535,1.66605,1.6648,1.6652,766700000.0
2009-12-09 10:50:00,1.6652,1.668,1.6651,1.66725,1126200000.0
2009-12-09 10:55:00,1.6672,1.6685,1.66695,1.6684,1043900000.0
2009-12-09 11:00:00,1.66835,1.6692,1.66785,1.66815,906500000.0
2009-12-09 11:05:00,1.66815,1.6694,1.6677,1.6684,826300000.0
2009-12-09 11:10:00,1.66835,1.6694,1.66795,1.6684,1070600000.0
2009-12-09 11:15:00,1.6685,1.66875,1.66695,1.6679,1359400000.0
2009-12-09 11:20:00,1.66785,1.66925,1.667,1.6675,1325700000.0
2009-12-09 11:25:00,1.6676,1.66775,1.667,1.6674,994700000.0
2009-12-09 11:30:00,1.66735,1.6689,1.66675,1.66875,906500000.0
2009-12-09 11:35:00,1.66875,1.66935,1.66795,1.668,1218200000.0
2009-12-09 11:40:00,1.668,1.6689,1.66785,1.66845,704200000.0
2009-12-09 11:45:00,1.66845,1.66865,1.66675,1.66685,1074500000.0
2009-12-09 11:50:00,1.6668,1.6671,1.6661,1.6666,1437700000.0
2009-12-09 11:55:00,1.66665,1.6667,1.6662,1.6663,1210100000.0
2009-12-09 12:00:00,1.6664,1.667,1.66595,1.6669,1169800000.0
2009-12-09 12:05:00,1.6669,1.668,1.66675,1.6676,811500000.0
2009-12-09 12:10:00,1.6676,1.6677,1.66675,1.6675,730500000.0
2009-12-09 12:15:00,1.6675,1.6682,1.6674,1.6681,1285700000.0
2009-12-09 12:20:00,1.6681,1.6681,1.66665,1.6671,659300000.0
2009-12-09 12:25:00,1.6671,1.66865,1.66705,1.66815,1157800000.0
2009-12-09 12:30:00,1.6681,1.67015,1.6679,1.6699,1325200000.0
2009-12-09 12:35:00,1.66995,1.67265,1.66945,1.6707,1534400000.0
2009-12-09 12:40:00,1.6706,1.6712,1.6697,1.67075,1274700000.0
2009-12-09 12:45:00,1.6706,1.67115,1.6703,1.67055,880500000.0
2009-12-09 12:50:00,1.6706,1.67105,1.67005,1.6704,704800000.0
2009-12-09 12:55:00,1.6704,1.67095,1.6701,1.67065,756300000.0
2009-12-09 13:00:00,1.67065,1.67075,1.66995,1.67065,873600000.0
2009-12-09 13:05:00,1.67065,1.6718,1.67035,1.67175,1128100000.0
2009-12-09 13:10:00,1.67175,1.67275,1.6717,1.67265,1107900000.0
2009-12-09 13:15:00,1.67265,1.6734,1.6724,1.67305,1620400000.0
2009-12-09 13:20:00,1.6731,1.6739,1.6729,1.6734,1463000000.0
2009-12-09 13:25:00,1.67345,1.6735,1.6722,1.6731,1118600000.0
2009-12-09 13:30:00,1.6731,1.6733,1.672,1.67205,506000000.0
2009-12-09 13:35:00,1.6721,1.67225,1.6716,1.67165,609700000.0
2009-12-09 13:40:00,1.6717,1.6725,1.67165,1.67185,599800000.0
2009-12-09 13:45:00,1.6718,1.672,1.67115,1.67125,1253300000.0
2009-12-09 13:50:00,1.67125,1.67175,1.67115,1.67135,687800000.0
2009-12-09 13:55:00,1.67135,1.67155,1.6708,1.6708,980400000.0
2009-12-09 14:00:00,1.67085,1.67265,1.67085,1.672,955200000.0
2009-12-09 14:05:00,1.67195,1.6731,1.67195,1.67235,854100000.0
2009-12-09 14:10:00,1.6723,1.67285,1.67225,1.67275,600300000.0
2009-12-09 14:15:00,1.67275,1.6743,1.6726,1.6741,1164600000.0
2009-12-09 14:20:00,1.6741,1.67425,1.67305,1.67315,1334600000.0
2009-12-09 14:25:00,1.67315,1.6733,1.67115,1.6713,1041300000.0
2009-12-09 14:30:00,1.6713,1.67225,1.67125,1.67155,1212900000.0
2009-12-09 14:35:00,1.67155,1.67205,1.67045,1.6715,874700000.0
2009-12-09 14:40:00,1.67135,1.67325,1.6713,1.67285,687400000.0
2009-12-09 14:45:00,1.6729,1.6742,1.67265,1.67405,755400000.0
2009-12-09 14:50:00,1.67415,1.67525,1.67365,1.6744,1089400000.0
2009-12-09 14:55:00,1.6745,1.67535,1.6743,1.6743,831700000.0
2009-12-09 15:00:00,1.6743,1.67825,1.67385,1.674,1065400000.0
2009-12-09 15:05:00,1.674,1.6753,1.6724,1.67255,1085100000.0
2009-12-09 15:10:00,1.67255,1.6726,1.67055,1.6708,1428400000.0
2009-12-09 15:15:00,1.6707,1.6711,1.66935,1.66955,1046600000.0
2009-12-09 15:20:00,1.66955,1.6708,1.6682,1.67065,858500000.0
2009-12-09 15:25:00,1.67065,1.6713,1.67055,1.67095,598400000.0
2009-12-09 15:30:00,1.6706,1.67155,1.6705,1.6711,912700000.0
2009-12-09 15:35:00,1.67115,1.6715,1.66945,1.6697,1166300000.0
2009-12-09 15:40:00,1.66965,1.67035,1.66915,1.6692,1016500000.0
2009-12-09 15:45:00,1.6692,1.6694,1.6671,1.66725,1284700000.0
2009-12-09 15:50:00,1.66735,1.66775,1.66595,1.6673,1536600000.0
2009-12-09 15:55:00,1.6673,1.66935,1.66715,1.66935,1171700000.0
2009-12-09 16:00:00,1.66955,1.66985,1.6676,1.6682,1517400000.0
2009-12-09 16:05:00,1.6682,1.6687,1.6671,1.66825,1460000000.0
2009-12-09 16:10:00,1.66825,1.66875,1.66775,1.6682,1127500000.0
2009-12-09 16:15:00,1.6682,1.6684,1.6677,1.6678,824600000.0
2009-12-09 16:20:00,1.6678,1.668,1.6669,1.6669,1316200000.0
2009-12-09 16:25:00,1.667,1.66735,1.6662,1.6671,1199900000.0
2009-12-09 16:30:00,1.66705,1.6675,1.6665,1.6665,879600000.0
2009-12-09 16:35:00,1.66645,1.6671,1.6662,1.66635,937400000.0
2009-12-09 16:40:00,1.6665,1.66655,1.6657,1.6659,952300000.0
2009-12-09 16:45:00,1.666,1.66655,1.6657,1.666,883100000.0
2009-12-09 16:50:00,1.66595,1.66625,1.66515,1.6654,1549200000.0
2009-12-09 16:55:00,1.6654,1.6657,1.66395,1.6651,1621700000.0
2009-12-09 17:00:00,1.66515,1.66525,1.6638,1.66395,1451500000.0
2009-12-09 17:05:00,1.66395,1.6647,1.66335,1.6644,1490600000.0
2009-12-09 17:10:00,1.66435,1.66505,1.66425,1.66435,1297100000.0
2009-12-09 17:15:00,1.6644,1.6647,1.66385,1.66385,1177100000.0
2009-12-09 17:20:00,1.66395,1.6647,1.66375,1.66425,620500000.0
2009-12-09 17:25:00,1.66425,1.66455,1.66335,1.66355,1040600000.0
2009-12-09 17:30:00,1.66355,1.6643,1.6624,1.6628,1907800000.0
2009-12-09 17:35:00,1.6627,1.6632,1.662,1.66295,1416400000.0
2009-12-09 17:40:00,1.663,1.66445,1.6628,1.6644,1371100000.0
2009-12-09 17:45:00,1.66445,1.6645,1.66335,1.6636,1373400000.0
2009-12-09 17:50:00,1.6636,1.66385,1.66265,1.66305,1146600000.0
2009-12-09 17:55:00,1.66305,1.66435,1.66125,1.66235,995200000.0
2009-12-09 18:00:00,1.66235,1.6639,1.662,1.6637,858500000.0
2009-12-09 18:05:00,1.66375,1.6638,1.66225,1.6634,1248400000.0
2009-12-09 18:10:00,1.66345,1.66485,1.66335,1.66465,1142200000.0
2009-12-09 18:15:00,1.66465,1.665,1.66395,1.66415,1626200000.0
2009-12-09 18:20:00,1.66415,1.6647,1.6638,1.6642,1294900000.0
2009-12-09 18:25:00,1.6642,1.66455,1.6638,1.66435,935500000.0
2009-12-09 18:30:00,1.6644,1.6645,1.6636,1.66405,1363900000.0
2009-12-09 18:35:00,1.66405,1.6657,1.6635,1.6655,1530700000.0
2009-12-09 18:40:00,1.6655,1.6674,1.66545,1.6673,1315200000.0
2009-12-09 18:45:00,1.6673,1.6673,1.66595,1.6661,909300000.0
2009-12-09 18:50:00,1.6662,1.66725,1.6661,1.6672,1738900000.0
2009-12-09 18:55:00,1.6672,1.6672,1.66635,1.66655,1019200000.0
2009-12-09 19:00:00,1.66655,1.66695,1.66655,1.66685,1166400000.0
2009-12-09 19:05:00,1.66685,1.66705,1.6658,1.66655,1242800000.0
2009-12-09 19:10:00,1.6666,1.6679,1.6662,1.66785,1587700000.0
2009-12-09 19:15:00,1.66785,1.66805,1.66665,1.66725,1735600000.0
2009-12-09 19:20:00,1.66725,1.66725,1.6655,1.66565,887100000.0
2009-12-09 19:25:00,1.6656,1.66675,1.6656,1.6664,1597500000.0
2009-12-09 19:30:00,1.6664,1.6666,1.6663,1.6665,1035700000.0
2009-12-09 19:35:00,1.6666,1.6666,1.6657,1.6662,853400000.0
2009-12-09 19:40:00,1.6662,1.66675,1.66595,1.6663,735600000.0
2009-12-09 19:45:00,1.66635,1.6667,1.66615,1.6666,584800000.0
2009-12-09 19:50:00,1.66665,1.6671,1.6662,1.6669,850900000.0
2009-12-09 19:55:00,1.6669,1.6674,1.6668,1.6671,1201100000.0
2009-12-09 20:00:00,1.66715,1.6677,1.66675,1.6673,1346300000.0
2009-12-09 20:05:00,1.6673,1.66825,1.66705,1.6673,1414100000.0
2009-12-09 20:10:00,1.66735,1.6674,1.66645,1.6666,995300000.0
2009-12-09 20:15:00,1.66655,1.66685,1.6658,1.66635,763800000.0
2009-12-09 20:20:00,1.66615,1.66645,1.66575,1.6662,612900000.0
2009-12-09 20:25:00,1.66635,1.6664,1.6658,1.66625,634300000.0
2009-12-09 20:30:00,1.66625,1.66715,1.6661,1.66695,1005900000.0
2009-12-09 20:35:00,1.66695,1.6675,1.6668,1.667,402900000.0
2009-12-09 20:40:00,1.667,1.6673,1.66655,1.6671,785500000.0
2009-12-09 20:45:00,1.6671,1.66745,1.66685,1.6669,538800000.0
2009-12-09 20:50:00,1.66695,1.66725,1.66665,1.66695,714000000.0
2009-12-09 20:55:00,1.66695,1.6672,1.6667,1.66715,595200000.0
2009-12-09 21:00:00,1.66705,1.6671,1.6665,1.66685,721900000.0
2009-12-09 21:05:00,1.6668,1.66715,1.6664,1.66715,465200000.0
2009-12-09 21:10:00,1.6672,1.6675,1.66695,1.66745,775500000.0
2009-12-09 21:15:00,1.6674,1.6676,1.66695,1.66695,914000000.0
2009-12-09 21:20:00,1.66695,1.66785,1.66695,1.6674,664300000.0
2009-12-09 21:25:00,1.6674,1.6682,1.66695,1.66785,782600000.0
2009-12-09 21:30:00,1.6678,1.669,1.66775,1.6685,524600000.0
2009-12-09 21:35:00,1.66845,1.66945,1.6674,1.6684,1077500000.0
2009-12-09 21:40:00,1.6684,1.66895,1.668,1.6684,895500000.0
2009-12-09 21:45:00,1.6684,1.6685,1.66785,1.6679,925800000.0
2009-12-09 21:50:00,1.66795,1.66815,1.6673,1.6678,713000000.0
2009-12-09 21:55:00,1.6678,1.6684,1.6678,1.66815,587300000.0
2009-12-09 22:00:00,1.66825,1.66915,1.6675,1.669,819600000.0
2009-12-09 22:05:00,1.66895,1.66905,1.66795,1.66805,1341000000.0
2009-12-09 22:10:00,1.66805,1.669,1.6678,1.669,1232900000.0
2009-12-09 22:15:00,1.669,1.66955,1.669,1.66925,789100000.0
2009-12-09 22:20:00,1.6693,1.67015,1.66915,1.6693,744700000.0
2009-12-09 22:25:00,1.6693,1.6696,1.66905,1.66915,626200000.0
2009-12-09 22:30:00,1.66915,1.66945,1.6689,1.6691,309600000.0
2009-12-09 22:35:00,1.6693,1.6695,1.6688,1.66885,315100000.0
2009-12-09 22:40:00,1.66885,1.66885,1.66825,1.66835,493000000.0
2009-12-09 22:45:00,1.66835,1.6692,1.6683,1.6692,1089900000.0
2009-12-09 22:50:00,1.6692,1.66965,1.6691,1.66925,579900000.0
2009-12-09 22:55:00,1.66925,1.67,1.66905,1.66965,482100000.0
2009-12-09 23:00:00,1.66965,1.66985,1.66925,1.66965,249800000.0
2009-12-09 23:05:00,1.66975,1.66995,1.6691,1.6693,411200000.0
2009-12-09 23:10:00,1.66925,1.66975,1.66915,1.6694,347000000.0
2009-12-09 23:15:00,1.66935,1.66975,1.6693,1.66955,207900000.0
2009-12-09 23:20:00,1.6695,1.6698,1.66905,1.66925,206900000.0
2009-12-09 23:25:00,1.66925,1.6694,1.6688,1.66915,307600000.0
2009-12-09 23:30:00,1.6692,1.6694,1.66915,1.6693,113700000.0
2009-12-09 23:35:00,1.66935,1.66935,1.66905,1.66915,101500000.0
2009-12-09 23:40:00,1.66915,1.66945,1.669,1.6692,175200000.0
2009-12-09 23:45:00,1.6693,1.66975,1.66925,1.6695,232200000.0
2009-12-09 23:50:00,1.66945,1.67005,1.6694,1.66955,178100000.0
2009-12-09 23:55:00,1.66955,1.66965,1.6693,1.6694,373300000.0
2009-12-10 00:00:00,1.6694,1.6704,1.66915,1.67,142800000.0
2009-12-10 00:05:00,1.67,1.67005,1.66965,1.66975,91000000.0
2009-12-10 00:10:00,1.6697,1.6703,1.6697,1.66995,113000000.0
2009-12-10 00:15:00,1.67015,1.67095,1.66975,1.67075,214500000.0
2009-12-10 00:20:00,1.6708,1.67295,1.6708,1.6722,277600000.0
2009-12-10 00:25:00,1.6721,1.67245,1.67155,1.6717,218900000.0
2009-12-10 00:30:00,1.67165,1.6724,1.67155,1.67185,280600000.0
2009-12-10 00:35:00,1.6717,1.6719,1.67145,1.67165,238200000.0
2009-12-10 00:40:00,1.67165,1.6717,1.67145,1.67155,130700000.0
2009-12-10 00:45:00,1.6715,1.6716,1.6709,1.67105,93700000.0
2009-12-10 00:50:00,1.67105,1.6712,1.67075,1.67085,115100000.0
2009-12-10 00:55:00,1.6708,1.67085,1.66975,1.67055,125900000.0
2009-12-10 01:00:00,1.67055,1.67155,1.67055,1.67145,245000000.0
2009-12-10 01:05:00,1.67145,1.6717,1.67135,1.67145,109000000.0
2009-12-10 01:10:00,1.6715,1.67235,1.671,1.6711,155200000.0
2009-12-10 01:15:00,1.6711,1.6713,1.67065,1.67065,94400000.0
2009-12-10 01:20:00,1.6707,1.67085,1.6697,1.66985,240900000.0
2009-12-10 01:25:00,1.66985,1.67005,1.6693,1.66985,491700000.0
2009-12-10 01:30:00,1.66985,1.6699,1.6693,1.6694,223600000.0
2009-12-10 01:35:00,1.66945,1.66955,1.66935,1.66945,56800000.0
2009-12-10 01:40:00,1.6695,1.66955,1.66935,1.66945,72400000.0
2009-12-10 01:45:00,1.6695,1.67025,1.6695,1.67015,108900000.0
2009-12-10 01:50:00,1.6702,1.67025,1.6697,1.66995,200000000.0
2009-12-10 01:55:00,1.66995,1.67045,1.66975,1.6704,284000000.0
2009-12-10 02:00:00,1.6704,1.6704,1.6697,1.66995,150500000.0
2009-12-10 02:05:00,1.66995,1.67,1.6696,1.6699,76900000.0
2009-12-10 02:10:00,1.6699,1.67075,1.6698,1.6705,268700000.0
2009-12-10 02:15:00,1.6704,1.67055,1.66975,1.66995,368000000.0
2009-12-10 02:20:00,1.66995,1.6702,1.66995,1.67005,265000000.0
2009-12-10 02:25:00,1.67005,1.67025,1.66985,1.67025,381600000.0
2009-12-10 02:30:00,1.67025,1.6727,1.67025,1.6723,524400000.0
2009-12-10 02:35:00,1.67235,1.67245,1.6712,1.6719,380800000.0
2009-12-10 02:40:00,1.6718,1.67285,1.67155,1.6716,445600000.0
2009-12-10 02:45:00,1.6716,1.672,1.67125,1.672,299100000.0
2009-12-10 02:50:00,1.67185,1.67195,1.67125,1.6714,390200000.0
2009-12-10 02:55:00,1.6713,1.67245,1.6711,1.6712,475000000.0
2009-12-10 03:00:00,1.6712,1.67205,1.67105,1.67145,315200000.0
2009-12-10 03:05:00,1.6714,1.67185,1.67135,1.6717,284300000.0
2009-12-10 03:10:00,1.67175,1.6722,1.6715,1.6718,345100000.0
2009-12-10 03:15:00,1.67175,1.67205,1.6713,1.672,225800000.0
2009-12-10 03:20:00,1.672,1.67235,1.6717,1.67195,223300000.0
2009-12-10 03:25:00,1.6719,1.67235,1.6719,1.6723,325700000.0
2009-12-10 03:30:00,1.67235,1.6725,1.672,1.67225,236000000.0
2009-12-10 03:35:00,1.6722,1.6723,1.67185,1.67215,236100000.0
2009-12-10 03:40:00,1.67215,1.6723,1.6719,1.672,242100000.0
2009-12-10 03:45:00,1.672,1.6721,1.67155,1.67185,244000000.0
2009-12-10 03:50:00,1.6719,1.6719,1.6711,1.6711,173800000.0
2009-12-10 03:55:00,1.6711,1.67135,1.6709,1.6713,182000000.0
2009-12-10 04:00:00,1.6713,1.67265,1.6713,1.6723,324700000.0
2009-12-10 04:05:00,1.6723,1.6724,1.672,1.67235,177200000.0
2009-12-10 04:10:00,1.67225,1.6728,1.67225,1.67265,230000000.0
2009-12-10 04:15:00,1.67265,1.67295,1.6724,1.6728,287400000.0
2009-12-10 04:20:00,1.6727,1.6729,1.67255,1.6726,176200000.0
2009-12-10 04:25:00,1.6726,1.67265,1.67255,1.67265,84100000.0
2009-12-10 04:30:00,1.6726,1.6727,1.67245,1.6725,203500000.0
2009-12-10 04:35:00,1.67245,1.673,1.6724,1.67275,298000000.0
2009-12-10 04:40:00,1.6727,1.67315,1.6726,1.67265,362700000.0
2009-12-10 04:45:00,1.67265,1.67355,1.6726,1.67325,365900000.0
2009-12-10 04:50:00,1.67325,1.67325,1.67275,1.67325,238600000.0
2009-12-10 04:55:00,1.6732,1.6735,1.67315,1.67345,147100000.0
2009-12-10 05:00:00,1.6734,1.6734,1.67275,1.67295,217800000.0
2009-12-10 05:05:00,1.6729,1.67295,1.6727,1.67275,243100000.0
2009-12-10 05:10:00,1.6727,1.67285,1.67245,1.6726,210400000.0
2009-12-10 05:15:00,1.67265,1.6728,1.67255,1.6726,167000000.0
2009-12-10 05:20:00,1.67265,1.6728,1.6725,1.6727,165100000.0
2009-12-10 05:25:00,1.67275,1.67275,1.67235,1.67245,176900000.0
2009-12-10 05:30:00,1.67245,1.6731,1.67225,1.67285,282900000.0
2009-12-10 05:35:00,1.6729,1.6732,1.6728,1.6731,230500000.0
2009-12-10 05:40:00,1.67305,1.67325,1.6726,1.6727,247000000.0
2009-12-10 05:45:00,1.67265,1.67305,1.67235,1.6725,211700000.0
2009-12-10 05:50:00,1.67255,1.6731,1.67215,1.67275,243200000.0
2009-12-10 05:55:00,1.67275,1.6728,1.6721,1.67215,204500000.0
2009-12-10 06:00:00,1.6721,1.67215,1.67145,1.6715,152600000.0
2009-12-10 06:05:00,1.67155,1.67205,1.6711,1.67155,223600000.0
2009-12-10 06:10:00,1.67155,1.67185,1.67115,1.6715,183800000.0
2009-12-10 06:15:00,1.6715,1.6716,1.6704,1.6706,248400000.0
2009-12-10 06:20:00,1.67065,1.6712,1.66935,1.67085,342500000.0
2009-12-10 06:25:00,1.67085,1.67115,1.67065,1.671,236600000.0
2009-12-10 06:30:00,1.671,1.6714,1.6705,1.6706,227000000.0
2009-12-10 06:35:00,1.67065,1.6712,1.67,1.67105,365700000.0
2009-12-10 06:40:00,1.6711,1.6715,1.67085,1.67125,344500000.0
2009-12-10 06:45:00,1.67125,1.67145,1.6707,1.6708,196700000.0
2009-12-10 06:50:00,1.67075,1.67095,1.6706,1.6707,138100000.0
2009-12-10 06:55:00,1.6707,1.67125,1.67045,1.6711,137600000.0
2009-12-10 07:00:00,1.67115,1.6712,1.6705,1.6707,195500000.0
2009-12-10 07:05:00,1.67065,1.67085,1.67,1.67,156100000.0
2009-12-10 07:10:00,1.67,1.67085,1.67,1.67085,157100000.0
2009-12-10 07:15:00,1.67075,1.67135,1.67075,1.67115,317400000.0
2009-12-10 07:20:00,1.67115,1.6715,1.67105,1.6714,192800000.0
2009-12-10 07:25:00,1.6714,1.672,1.67115,1.67195,527300000.0
2009-12-10 07:30:00,1.67195,1.672,1.67145,1.67155,414200000.0
2009-12-10 07:35:00,1.67155,1.67175,1.67025,1.67085,551000000.0
2009-12-10 07:40:00,1.67075,1.6708,1.6701,1.67045,285700000.0
2009-12-10 07:45:00,1.6705,1.67065,1.6699,1.6703,220100000.0
2009-12-10 07:50:00,1.6703,1.6703,1.66995,1.6702,177800000.0
2009-12-10 07:55:00,1.6702,1.6707,1.67005,1.67055,470400000.0
2009-12-10 08:00:00,1.6706,1.67075,1.66995,1.6702,298900000.0
2009-12-10 08:05:00,1.67025,1.67065,1.66985,1.67,257300000.0
2009-12-10 08:10:00,1.67005,1.6705,1.6697,1.6701,352600000.0
2009-12-10 08:15:00,1.6701,1.67065,1.66995,1.67,270100000.0
2009-12-10 08:20:00,1.67,1.67055,1.66945,1.6698,439300000.0
2009-12-10 08:25:00,1.6698,1.67015,1.66955,1.6698,212600000.0
2009-12-10 08:30:00,1.66985,1.6703,1.6697,1.6701,398600000.0
2009-12-10 08:35:00,1.6701,1.6701,1.6697,1.66985,368500000.0
2009-12-10 08:40:00,1.6699,1.66995,1.66935,1.66955,300700000.0
2009-12-10 08:45:00,1.66955,1.66955,1.66835,1.6684,413600000.0
2009-12-10 08:50:00,1.66845,1.6691,1.6683,1.669,377100000.0
2009-12-10 08:55:00,1.66895,1.6699,1.6686,1.66885,509600000.0
2009-12-10 09:00:00,1.66885,1.6706,1.6688,1.6704,797400000.0
2009-12-10 09:05:00,1.6704,1.6704,1.66955,1.6698,680800000.0
2009-12-10 09:10:00,1.66985,1.66995,1.6688,1.6691,521200000.0
2009-12-10 09:15:00,1.6691,1.6695,1.6684,1.6694,530200000.0
2009-12-10 09:20:00,1.6694,1.66945,1.66785,1.66885,463200000.0
2009-12-10 09:25:00,1.6688,1.66905,1.6682,1.6689,601400000.0
2009-12-10 09:30:00,1.6689,1.66935,1.66875,1.66885,541900000.0
2009-12-10 09:35:00,1.6689,1.66895,1.66715,1.66835,579300000.0
2009-12-10 09:40:00,1.6684,1.66875,1.6668,1.66685,497500000.0
2009-12-10 09:45:00,1.66685,1.6692,1.6665,1.6687,802400000.0
2009-12-10 09:50:00,1.6687,1.6695,1.66825,1.66915,528400000.0
2009-12-10 09:55:00,1.66915,1.6694,1.66855,1.6687,477400000.0
2009-12-10 10:00:00,1.6687,1.6703,1.6685,1.66885,938100000.0
2009-12-10 10:05:00,1.6689,1.6729,1.6686,1.67285,989100000.0
2009-12-10 10:10:00,1.67275,1.673,1.67105,1.67145,869000000.0
2009-12-10 10:15:00,1.6715,1.67255,1.67105,1.6724,595600000.0
2009-12-10 10:20:00,1.67235,1.6727,1.67125,1.67165,776000000.0
2009-12-10 10:25:00,1.6717,1.6731,1.67145,1.67295,1007900000.0
2009-12-10 10:30:00,1.67305,1.67425,1.67165,1.67305,1110900000.0
2009-12-10 10:35:00,1.67305,1.67415,1.67265,1.67395,844700000.0
2009-12-10 10:40:00,1.67395,1.67425,1.67225,1.67255,851400000.0
2009-12-10 10:45:00,1.67255,1.6731,1.67175,1.67225,772400000.0
2009-12-10 10:50:00,1.67225,1.6736,1.67205,1.67325,878700000.0
2009-12-10 10:55:00,1.67325,1.67405,1.67255,1.673,820400000.0
2009-12-10 11:00:00,1.6731,1.6741,1.67255,1.67335,696100000.0
2009-12-10 11:05:00,1.67335,1.67355,1.6717,1.672,699900000.0
2009-12-10 11:10:00,1.672,1.6724,1.67105,1.67125,974100000.0
2009-12-10 11:15:00,1.67135,1.6721,1.67085,1.6716,948900000.0
2009-12-10 11:20:00,1.6716,1.67185,1.67135,1.67155,523200000.0
2009-12-10 11:25:00,1.67155,1.67195,1.67125,1.67165,721900000.0
2009-12-10 11:30:00,1.67165,1.67215,1.67155,1.6719,527000000.0
2009-12-10 11:35:00,1.6719,1.6728,1.6714,1.67275,621300000.0
2009-12-10 11:40:00,1.67275,1.673,1.6724,1.67285,668800000.0
2009-12-10 11:45:00,1.67275,1.67275,1.67075,1.67085,730000000.0
2009-12-10 11:50:00,1.67085,1.6714,1.6706,1.6711,480700000.0
2009-12-10 11:55:00,1.6712,1.67135,1.67085,1.67115,539300000.0
2009-12-10 12:00:00,1.67115,1.673,1.67105,1.67275,805100000.0
2009-12-10 12:05:00,1.67275,1.6732,1.6718,1.6718,708700000.0
2009-12-10 12:10:00,1.67185,1.6723,1.67145,1.67195,665400000.0
2009-12-10 12:15:00,1.67195,1.67285,1.67155,1.6724,670300000.0
2009-12-10 12:20:00,1.67245,1.67345,1.67215,1.67345,691100000.0
2009-12-10 12:25:00,1.6734,1.67375,1.672,1.6724,480900000.0
2009-12-10 12:30:00,1.67245,1.6725,1.6716,1.67185,552600000.0
2009-12-10 12:35:00,1.67185,1.6721,1.67125,1.6714,629400000.0
2009-12-10 12:40:00,1.67135,1.67175,1.6709,1.67165,584000000.0
2009-12-10 12:45:00,1.67165,1.67175,1.6712,1.6715,437800000.0
2009-12-10 12:50:00,1.67145,1.6717,1.67095,1.6713,512200000.0
2009-12-10 12:55:00,1.6713,1.67285,1.67125,1.67225,856700000.0
2009-12-10 13:00:00,1.67225,1.67245,1.6718,1.67195,619700000.0
2009-12-10 13:05:00,1.67195,1.67325,1.67175,1.6729,742300000.0
2009-12-10 13:10:00,1.67285,1.67325,1.6721,1.6723,584000000.0
2009-12-10 13:15:00,1.67225,1.67335,1.6722,1.6733,598800000.0
2009-12-10 13:20:00,1.6732,1.67455,1.67235,1.67455,627900000.0
2009-12-10 13:25:00,1.67465,1.6749,1.6741,1.6745,738500000.0
2009-12-10 13:30:00,1.67455,1.6756,1.67445,1.6752,579600000.0
2009-12-10 13:35:00,1.6752,1.6752,1.67205,1.67245,807400000.0
2009-12-10 13:40:00,1.67245,1.67275,1.67155,1.67155,703200000.0
2009-12-10 13:45:00,1.67155,1.67185,1.6707,1.67115,697500000.0
2009-12-10 13:50:00,1.67115,1.67225,1.6711,1.672,548700000.0
2009-12-10 13:55:00,1.672,1.6733,1.67175,1.67215,531400000.0
2009-12-10 14:00:00,1.6722,1.673,1.67155,1.673,550600000.0
2009-12-10 14:05:00,1.67295,1.67385,1.67295,1.67315,450600000.0
2009-12-10 14:10:00,1.67315,1.67335,1.67205,1.6721,682000000.0
2009-12-10 14:15:00,1.67215,1.67275,1.67075,1.67085,728900000.0
2009-12-10 14:20:00,1.6708,1.67245,1.66945,1.67245,855300000.0
2009-12-10 14:25:00,1.67255,1.67255,1.67105,1.6717,475400000.0
2009-12-10 14:30:00,1.6717,1.67205,1.67095,1.6715,391900000.0
2009-12-10 14:35:00,1.67145,1.67205,1.6713,1.6717,363000000.0
2009-12-10 14:40:00,1.67175,1.67255,1.67135,1.6722,426700000.0
2009-12-10 14:45:00,1.67225,1.67245,1.6721,1.67235,245300000.0
2009-12-10 14:50:00,1.67235,1.6725,1.67155,1.67155,244800000.0
2009-12-10 14:55:00,1.67155,1.6716,1.6707,1.6715,373100000.0
2009-12-10 15:00:00,1.6715,1.67165,1.671,1.6713,396200000.0
2009-12-10 15:05:00,1.6713,1.67155,1.6711,1.6712,417300000.0
2009-12-10 15:10:00,1.67125,1.6716,1.67085,1.67105,431700000.0
2009-12-10 15:15:00,1.67105,1.6719,1.671,1.6716,534700000.0
2009-12-10 15:20:00,1.67155,1.67215,1.6711,1.67185,604700000.0
2009-12-10 15:25:00,1.6719,1.6722,1.6717,1.6718,464100000.0
2009-12-10 15:30:00,1.6718,1.6729,1.6712,1.67155,1014300000.0
2009-12-10 15:35:00,1.6715,1.6722,1.671,1.67155,696900000.0
2009-12-10 15:40:00,1.67155,1.6718,1.6712,1.67125,502900000.0
2009-12-10 15:45:00,1.6713,1.67135,1.67035,1.67055,481200000.0
2009-12-10 15:50:00,1.6705,1.67055,1.66955,1.67,608900000.0
2009-12-10 15:55:00,1.67,1.67015,1.6695,1.6698,967800000.0
2009-12-10 16:00:00,1.66985,1.67,1.6676,1.668,1537300000.0
2009-12-10 16:05:00,1.6681,1.66845,1.6671,1.6672,1414000000.0
2009-12-10 16:10:00,1.66725,1.66765,1.66695,1.6672,1021500000.0
2009-12-10 16:15:00,1.6672,1.66755,1.66695,1.66725,1060100000.0
2009-12-10 16:20:00,1.66725,1.66795,1.6671,1.66775,702400000.0
2009-12-10 16:25:00,1.66775,1.66935,1.6676,1.6693,976300000.0
2009-12-10 16:30:00,1.6694,1.6694,1.66865,1.66895,1012500000.0
2009-12-10 16:35:00,1.6689,1.67015,1.6689,1.66985,913200000.0
2009-12-10 16:40:00,1.66985,1.67015,1.66935,1.66955,804800000.0
2009-12-10 16:45:00,1.6696,1.67005,1.66905,1.6692,1037600000.0
2009-12-10 16:50:00,1.6691,1.6693,1.66785,1.6682,651900000.0
2009-12-10 16:55:00,1.6682,1.6685,1.66725,1.66795,974200000.0
2009-12-10 17:00:00,1.66795,1.66805,1.6666,1.66765,1287400000.0
2009-12-10 17:05:00,1.66765,1.668,1.66665,1.6679,886200000.0
2009-12-10 17:10:00,1.66795,1.6682,1.6666,1.66755,1331700000.0
2009-12-10 17:15:00,1.66755,1.66885,1.66655,1.6686,1776700000.0
2009-12-10 17:20:00,1.6686,1.66895,1.66825,1.6688,1378000000.0
2009-12-10 17:25:00,1.6688,1.669,1.66835,1.6685,1126600000.0
2009-12-10 17:30:00,1.6685,1.6688,1.668,1.66865,1410500000.0
2009-12-10 17:35:00,1.66865,1.669,1.6672,1.6675,1244900000.0
2009-12-10 17:40:00,1.66755,1.6684,1.66705,1.66725,1497400000.0
2009-12-10 17:45:00,1.66725,1.66805,1.66715,1.6673,1428400000.0
2009-12-10 17:50:00,1.6673,1.6675,1.66695,1.66715,1247000000.0
2009-12-10 17:55:00,1.6672,1.66875,1.66705,1.6682,1517900000.0
2009-12-10 18:00:00,1.66825,1.6686,1.6679,1.6681,957500000.0
2009-12-10 18:05:00,1.66805,1.6684,1.66795,1.6681,1111800000.0
2009-12-10 18:10:00,1.6681,1.66845,1.66795,1.6682,1659500000.0
2009-12-10 18:15:00,1.6682,1.6685,1.6679,1.66835,1300400000.0
2009-12-10 18:20:00,1.66835,1.66905,1.6681,1.66835,852700000.0
2009-12-10 18:25:00,1.66835,1.66885,1.6681,1.6686,647100000.0
2009-12-10 18:30:00,1.66865,1.66865,1.66805,1.6683,750300000.0
2009-12-10 18:35:00,1.6683,1.66875,1.66795,1.6683,445000000.0
2009-12-10 18:40:00,1.6683,1.66845,1.6677,1.6682,616900000.0
2009-12-10 18:45:00,1.6682,1.6685,1.66795,1.66805,664000000.0
2009-12-10 18:50:00,1.6681,1.66935,1.6681,1.66935,820700000.0
2009-12-10 18:55:00,1.66935,1.6698,1.66905,1.66935,701800000.0
2009-12-10 19:00:00,1.6694,1.6697,1.66885,1.6691,1006600000.0
2009-12-10 19:05:00,1.66915,1.6692,1.668,1.66825,515400000.0
2009-12-10 19:10:00,1.66835,1.66915,1.66815,1.66835,662900000.0
2009-12-10 19:15:00,1.6684,1.669,1.668,1.6683,791200000.0
2009-12-10 19:20:00,1.66825,1.66865,1.668,1.6686,622900000.0
2009-12-10 19:25:00,1.66855,1.66915,1.6681,1.6688,1108600001.0
2009-12-10 19:30:00,1.6688,1.6692,1.66855,1.66855,1115500000.0
2009-12-10 19:35:00,1.66855,1.66915,1.66855,1.66895,932000000.0
2009-12-10 19:40:00,1.66895,1.6694,1.66865,1.66925,712600000.0
2009-12-10 19:45:00,1.66925,1.66965,1.66865,1.66875,899900000.0
2009-12-10 19:50:00,1.6687,1.66905,1.6686,1.66895,467200000.0
2009-12-10 19:55:00,1.66895,1.669,1.6681,1.66815,798800000.0
2009-12-10 20:00:00,1.66815,1.6691,1.66795,1.66835,1500200000.0
2009-12-10 20:05:00,1.66835,1.66905,1.66825,1.669,1476500000.0
2009-12-10 20:10:00,1.669,1.6701,1.669,1.6694,1250000000.0
2009-12-10 20:15:00,1.6694,1.66945,1.66875,1.66895,676100000.0
2009-12-10 20:20:00,1.66885,1.6693,1.6685,1.66855,486700000.0
2009-12-10 20:25:00,1.66855,1.6691,1.6685,1.66905,530400000.0
2009-12-10 20:30:00,1.66905,1.66905,1.66815,1.66845,806300000.0
2009-12-10 20:35:00,1.6684,1.66845,1.66815,1.66825,445500000.0
2009-12-10 20:40:00,1.6683,1.66865,1.66785,1.6683,933500000.0
2009-12-10 20:45:00,1.66825,1.6686,1.66815,1.6684,1021100000.0
2009-12-10 20:50:00,1.6684,1.66895,1.66825,1.66835,835800000.0
2009-12-10 20:55:00,1.66835,1.6684,1.66805,1.66835,597800000.0
2009-12-10 21:00:00,1.66835,1.6688,1.66805,1.6682,609800000.0
2009-12-10 21:05:00,1.6682,1.6695,1.66805,1.66945,993000000.0
2009-12-10 21:10:00,1.6695,1.66955,1.66865,1.66885,689600000.0
2009-12-10 21:15:00,1.6689,1.6703,1.66865,1.67,765800000.0
2009-12-10 21:20:00,1.67,1.67035,1.66945,1.67015,1324300000.0
2009-12-10 21:25:00,1.67015,1.6702,1.66965,1.66975,837200000.0
2009-12-10 21:30:00,1.66975,1.67,1.66935,1.66965,695000000.0
2009-12-10 21:35:00,1.66965,1.67005,1.6694,1.6695,1003300000.0
2009-12-10 21:40:00,1.66955,1.66975,1.66915,1.66965,708700000.0
2009-12-10 21:45:00,1.6696,1.6703,1.6696,1.6699,648400000.0
2009-12-10 21:50:00,1.6699,1.67025,1.66975,1.66975,464500000.0
2009-12-10 21:55:00,1.66975,1.67015,1.66945,1.66955,765400000.0
2009-12-10 22:00:00,1.66955,1.66975,1.66935,1.6696,752500000.0
2009-12-10 22:05:00,1.66965,1.6697,1.66925,1.66945,775600000.0
2009-12-10 22:10:00,1.66945,1.6696,1.66885,1.66905,762600000.0
2009-12-10 22:15:00,1.66905,1.66935,1.6689,1.669,299000000.0
2009-12-10 22:20:00,1.66895,1.66905,1.66865,1.6687,409700000.0
2009-12-10 22:25:00,1.6687,1.66895,1.6685,1.66855,470500000.0
2009-12-10 22:30:00,1.66855,1.66975,1.66855,1.6695,685900000.0
2009-12-10 22:35:00,1.6695,1.66975,1.669,1.6693,1008500000.0
2009-12-10 22:40:00,1.6693,1.66965,1.6692,1.6695,798100000.0
2009-12-10 22:45:00,1.6695,1.67035,1.66945,1.66985,760100000.0
2009-12-10 22:50:00,1.66985,1.67025,1.66955,1.66955,982200000.0
2009-12-10 22:55:00,1.66955,1.66985,1.66925,1.66965,939500000.0
2009-12-10 23:00:00,1.6697,1.66975,1.6691,1.66965,226600000.0
2009-12-10 23:05:00,1.66965,1.67,1.66955,1.66965,229100000.0
2009-12-10 23:10:00,1.66965,1.6698,1.66945,1.6697,132800000.0
2009-12-10 23:15:00,1.6697,1.66995,1.66965,1.6697,169900000.0
2009-12-10 23:20:00,1.66975,1.67015,1.66965,1.66975,155500000.0
2009-12-10 23:25:00,1.66975,1.6698,1.6693,1.6697,197500000.0
2009-12-10 23:30:00,1.6697,1.67015,1.6695,1.6699,269100000.0
2009-12-10 23:35:00,1.66995,1.67025,1.6697,1.66975,208100000.0
2009-12-10 23:40:00,1.66975,1.67025,1.6691,1.66965,174200000.0
2009-12-10 23:45:00,1.66965,1.6699,1.66905,1.66945,510800000.0
2009-12-10 23:50:00,1.66945,1.6701,1.66895,1.6695,216500000.0
2009-12-10 23:55:00,1.66945,1.67025,1.66925,1.66995,253900000.0
2009-12-11 00:00:00,1.66995,1.6706,1.6697,1.66975,106500000.0
2009-12-11 00:05:00,1.6698,1.67075,1.66955,1.6698,50000000.0
2009-12-11 00:10:00,1.66975,1.6703,1.66945,1.66975,97000000.0
2009-12-11 00:15:00,1.6697,1.6703,1.66955,1.67025,52000000.0
2009-12-11 00:20:00,1.67025,1.6703,1.6697,1.66995,46000000.0
2009-12-11 00:25:00,1.66985,1.67045,1.66955,1.66965,171200000.0
2009-12-11 00:30:00,1.66965,1.6698,1.669,1.6693,166400000.0
2009-12-11 00:35:00,1.6693,1.67015,1.66915,1.66995,200800000.0
2009-12-11 00:40:00,1.66995,1.66995,1.66945,1.66995,240500000.0
2009-12-11 00:45:00,1.66995,1.67035,1.6699,1.66995,55500000.0
2009-12-11 00:50:00,1.66995,1.67015,1.6699,1.6699,61200000.0
2009-12-11 00:55:00,1.66976,1.67005,1.66952,1.67,43400000.0
2009-12-11 01:00:00,1.6701,1.6704,1.66975,1.67005,49000000.0
2009-12-11 01:05:00,1.66995,1.67045,1.66995,1.6702,65200000.0
2009-12-11 01:10:00,1.6702,1.67025,1.6698,1.6701,73000000.0
2009-12-11 01:15:00,1.6699,1.67,1.6692,1.6694,107000000.0
2009-12-11 01:20:00,1.6694,1.66945,1.66925,1.66945,65100000.0
2009-12-11 01:25:00,1.66945,1.66965,1.6693,1.6693,76400000.0
2009-12-11 01:30:00,1.6694,1.66955,1.669,1.6695,176700000.0
2009-12-11 01:35:00,1.6694,1.67,1.6692,1.6698,145600000.0
2009-12-11 01:40:00,1.6698,1.6702,1.6696,1.6701,183800000.0
2009-12-11 01:45:00,1.67015,1.67055,1.66995,1.67045,309400000.0
2009-12-11 01:50:00,1.67045,1.6706,1.67005,1.6704,143600000.0
2009-12-11 01:55:00,1.6704,1.6704,1.6699,1.6701,99600000.0
2009-12-11 02:00:00,1.67005,1.6703,1.6697,1.67005,176600000.0
2009-12-11 02:05:00,1.66995,1.6701,1.6698,1.66985,95900000.0
2009-12-11 02:10:00,1.66985,1.67,1.66985,1.66995,69800000.0
2009-12-11 02:15:00,1.66995,1.671,1.66975,1.6707,302400000.0
2009-12-11 02:20:00,1.6707,1.67095,1.67045,1.6705,182900000.0
2009-12-11 02:25:00,1.6705,1.6706,1.67,1.67035,311400000.0
2009-12-11 02:30:00,1.6703,1.67045,1.67025,1.67045,115600000.0
2009-12-11 02:35:00,1.67045,1.6707,1.67035,1.6704,92100000.0
2009-12-11 02:40:00,1.6704,1.67045,1.66995,1.6701,208600000.0
2009-12-11 02:45:00,1.67005,1.6702,1.66905,1.66915,216500000.0
2009-12-11 02:50:00,1.6691,1.6694,1.66905,1.66925,261700000.0
2009-12-11 02:55:00,1.6693,1.66955,1.66905,1.6693,437500000.0
2009-12-11 03:00:00,1.6694,1.66965,1.66905,1.6691,221200000.0
2009-12-11 03:05:00,1.6692,1.6694,1.66895,1.6693,108100000.0
2009-12-11 03:10:00,1.66925,1.66955,1.66915,1.6694,220700000.0
2009-12-11 03:15:00,1.6694,1.6697,1.66925,1.66945,246200000.0
2009-12-11 03:20:00,1.66955,1.66955,1.66895,1.66935,234100000.0
2009-12-11 03:25:00,1.66935,1.6695,1.669,1.66905,483100000.0
2009-12-11 03:30:00,1.66905,1.66995,1.66905,1.6696,215200000.0
2009-12-11 03:35:00,1.6696,1.6697,1.6695,1.6695,189500000.0
2009-12-11 03:40:00,1.6694,1.66945,1.66915,1.66925,142600000.0
2009-12-11 03:45:00,1.6693,1.6695,1.6692,1.66935,314600000.0
2009-12-11 03:50:00,1.66935,1.6701,1.66935,1.66965,346900000.0
2009-12-11 03:55:00,1.66975,1.67015,1.6696,1.66985,347800000.0
2009-12-11 04:00:00,1.66985,1.6704,1.66965,1.66975,347100000.0
2009-12-11 04:05:00,1.66985,1.6701,1.6694,1.66975,263700000.0
2009-12-11 04:10:00,1.66965,1.67005,1.6695,1.67005,239300000.0
2009-12-11 04:15:00,1.67005,1.6708,1.66995,1.6704,313100000.0
2009-12-11 04:20:00,1.6704,1.6708,1.67,1.67025,292700000.0
2009-12-11 04:25:00,1.67025,1.6703,1.66985,1.66985,205700000.0
2009-12-11 04:30:00,1.66985,1.6702,1.66955,1.6696,186100000.0
2009-12-11 04:35:00,1.66965,1.6704,1.6695,1.67025,243400000.0
2009-12-11 04:40:00,1.67035,1.67045,1.6701,1.67035,269700000.0
2009-12-11 04:45:00,1.67035,1.6708,1.67025,1.67065,220100000.0
2009-12-11 04:50:00,1.67065,1.6713,1.67065,1.67115,312600000.0
2009-12-11 04:55:00,1.67115,1.67195,1.6708,1.6714,556200000.0
2009-12-11 05:00:00,1.67145,1.6716,1.671,1.6712,163500000.0
2009-12-11 05:05:00,1.6712,1.6741,1.67095,1.67385,425200000.0
2009-12-11 05:10:00,1.67385,1.67445,1.67315,1.67395,374000000.0
2009-12-11 05:15:00,1.67395,1.6744,1.6734,1.67415,334700000.0
2009-12-11 05:20:00,1.6741,1.67505,1.67405,1.67445,373600000.0
2009-12-11 05:25:00,1.6744,1.6746,1.6736,1.6737,257900000.0
2009-12-11 05:30:00,1.6737,1.67435,1.6736,1.67435,156500000.0
2009-12-11 05:35:00,1.67435,1.67435,1.67355,1.6738,230700000.0
2009-12-11 05:40:00,1.6741,1.6743,1.6734,1.67375,249800000.0
2009-12-11 05:45:00,1.67375,1.6738,1.67325,1.67335,248300000.0
2009-12-11 05:50:00,1.67325,1.6735,1.67315,1.67335,209000000.0
2009-12-11 05:55:00,1.67335,1.6746,1.67325,1.6745,372100000.0
2009-12-11 06:00:00,1.67455,1.67465,1.6741,1.67415,111900000.0
2009-12-11 06:05:00,1.6741,1.67425,1.67385,1.67395,65800000.0
2009-12-11 06:10:00,1.67395,1.674,1.67375,1.67385,73600000.0
2009-12-11 06:15:00,1.6739,1.67435,1.6738,1.67435,98900000.0
2009-12-11 06:20:00,1.6743,1.67435,1.67335,1.67365,309800000.0
2009-12-11 06:25:00,1.6736,1.67385,1.67345,1.6736,210300000.0
2009-12-11 06:30:00,1.6736,1.6741,1.67355,1.67395,189800000.0
2009-12-11 06:35:00,1.67395,1.67395,1.67345,1.67375,200400000.0
2009-12-11 06:40:00,1.67385,1.67395,1.6734,1.6735,107500000.0
2009-12-11 06:45:00,1.6735,1.67415,1.6735,1.674,174100000.0
2009-12-11 06:50:00,1.674,1.6744,1.6738,1.6743,238200000.0
2009-12-11 06:55:00,1.67435,1.6745,1.6737,1.67395,307500000.0
2009-12-11 07:00:00,1.67395,1.6742,1.67385,1.67405,183700000.0
2009-12-11 07:05:00,1.6741,1.6741,1.67395,1.674,57800000.0
2009-12-11 07:10:00,1.674,1.6743,1.6738,1.674,305700000.0
2009-12-11 07:15:00,1.67395,1.6744,1.67365,1.67435,327600000.0
2009-12-11 07:20:00,1.67435,1.67435,1.67365,1.67375,145400000.0
2009-12-11 07:25:00,1.67375,1.67385,1.6736,1.67375,89900000.0
2009-12-11 07:30:00,1.67375,1.6739,1.67315,1.6732,157600000.0
2009-12-11 07:35:00,1.6732,1.6735,1.67315,1.6732,69000000.0
2009-12-11 07:40:00,1.67325,1.67425,1.6731,1.6742,292500000.0
2009-12-11 07:45:00,1.67435,1.67465,1.67415,1.6743,194700000.0
2009-12-11 07:50:00,1.67425,1.67445,1.674,1.6744,319500000.0
2009-12-11 07:55:00,1.67445,1.6747,1.67435,1.67465,171900000.0
2009-12-11 08:00:00,1.67465,1.67485,1.67455,1.67465,225300000.0
2009-12-11 08:05:00,1.67465,1.6751,1.6745,1.67495,262500000.0
2009-12-11 08:10:00,1.67495,1.6753,1.6747,1.67495,256800000.0
2009-12-11 08:15:00,1.67495,1.6751,1.67465,1.67475,209100000.0
2009-12-11 08:20:00,1.6747,1.6747,1.6742,1.67435,173300000.0
2009-12-11 08:25:00,1.6744,1.6744,1.6735,1.6742,417500000.0
2009-12-11 08:30:00,1.6742,1.6742,1.6736,1.6738,222600000.0
2009-12-11 08:35:00,1.6738,1.675,1.6736,1.67475,322500000.0
2009-12-11 08:40:00,1.6748,1.6752,1.6744,1.6745,391400000.0
2009-12-11 08:45:00,1.6745,1.67475,1.6741,1.6744,377300000.0
2009-12-11 08:50:00,1.6744,1.67485,1.6741,1.6748,229700000.0
2009-12-11 08:55:00,1.67485,1.67525,1.67465,1.6748,384400000.0
2009-12-11 09:00:00,1.6746,1.67485,1.67305,1.6736,469300000.0
2009-12-11 09:05:00,1.6736,1.6739,1.67265,1.6727,562700000.0
2009-12-11 09:10:00,1.67265,1.6727,1.67145,1.67235,538000000.0
2009-12-11 09:15:00,1.6724,1.6734,1.6723,1.67325,388400000.0
2009-12-11 09:20:00,1.67315,1.6736,1.67285,1.67305,465800000.0
2009-12-11 09:25:00,1.67305,1.67385,1.6729,1.6738,582900000.0
2009-12-11 09:30:00,1.67375,1.6738,1.67195,1.672,695400000.0
2009-12-11 09:35:00,1.672,1.6727,1.67185,1.67195,1045700000.0
2009-12-11 09:40:00,1.67195,1.6723,1.67155,1.67205,1072900000.0
2009-12-11 09:45:00,1.67205,1.6724,1.67185,1.6722,841400000.0
2009-12-11 09:50:00,1.6722,1.6724,1.6715,1.6723,1205500000.0
2009-12-11 09:55:00,1.6723,1.6726,1.6722,1.67245,359000000.0
2009-12-11 10:00:00,1.67255,1.6743,1.6721,1.67385,893499999.0
2009-12-11 10:05:00,1.67385,1.6755,1.67385,1.67525,1021200000.0
2009-12-11 10:10:00,1.67525,1.67525,1.67385,1.67415,651100000.0
2009-12-11 10:15:00,1.6741,1.67455,1.67345,1.6739,723100000.0
2009-12-11 10:20:00,1.6739,1.6743,1.6733,1.67355,669300000.0
2009-12-11 10:25:00,1.67355,1.67415,1.6732,1.67385,757600000.0
2009-12-11 10:30:00,1.67385,1.6742,1.67335,1.67395,1046400000.0
2009-12-11 10:35:00,1.67395,1.6742,1.67365,1.6738,565000000.0
2009-12-11 10:40:00,1.67385,1.6741,1.67345,1.67405,792400000.0
2009-12-11 10:45:00,1.67405,1.6746,1.6737,1.6738,1036400000.0
2009-12-11 10:50:00,1.6738,1.6741,1.6734,1.67375,682600000.0
2009-12-11 10:55:00,1.6737,1.67415,1.67265,1.6727,657200000.0
2009-12-11 11:00:00,1.6727,1.67425,1.6727,1.67395,845800000.0
2009-12-11 11:05:00,1.674,1.67465,1.67325,1.67345,881800000.0
2009-12-11 11:10:00,1.6734,1.6736,1.6731,1.6731,785500000.0
2009-12-11 11:15:00,1.67305,1.6741,1.67265,1.6732,853900000.0
2009-12-11 11:20:00,1.6733,1.6744,1.67315,1.67435,1011100000.0
2009-12-11 11:25:00,1.67435,1.6744,1.67365,1.67375,1023400000.0
2009-12-11 11:30:00,1.67375,1.67375,1.6727,1.67285,1266100000.0
2009-12-11 11:35:00,1.6729,1.6732,1.67185,1.67215,1052500000.0
2009-12-11 11:40:00,1.67215,1.6726,1.6715,1.67155,1006700000.0
2009-12-11 11:45:00,1.67155,1.6722,1.67085,1.6718,1130800000.0
2009-12-11 11:50:00,1.67175,1.6723,1.6712,1.67215,968300000.0
2009-12-11 11:55:00,1.67215,1.6729,1.67195,1.6725,814900000.0
2009-12-11 12:00:00,1.67255,1.67315,1.67255,1.6728,490600000.0
2009-12-11 12:05:00,1.6728,1.6731,1.6726,1.67285,901600000.0
2009-12-11 12:10:00,1.67285,1.67295,1.6723,1.6726,856900000.0
2009-12-11 12:15:00,1.67265,1.67285,1.67175,1.6718,601800000.0
2009-12-11 12:20:00,1.6718,1.67205,1.67155,1.6719,740800000.0
2009-12-11 12:25:00,1.67195,1.6725,1.6717,1.67195,312200000.0
2009-12-11 12:30:00,1.6719,1.6721,1.6708,1.67125,1088400000.0
2009-12-11 12:35:00,1.67125,1.67145,1.67105,1.67115,1058100000.0
2009-12-11 12:40:00,1.6713,1.67155,1.66905,1.66925,832000000.0
2009-12-11 12:45:00,1.66935,1.67015,1.66925,1.6699,644700000.0
2009-12-11 12:50:00,1.6699,1.67035,1.66935,1.6699,835800000.0
2009-12-11 12:55:00,1.66985,1.67045,1.6694,1.67015,661600000.0
2009-12-11 13:00:00,1.6702,1.67065,1.6696,1.66985,1033200000.0
2009-12-11 13:05:00,1.6699,1.67015,1.6696,1.6698,476800000.0
2009-12-11 13:10:00,1.66975,1.67015,1.6693,1.6697,421200000.0
2009-12-11 13:15:00,1.66965,1.66975,1.6688,1.6689,736100000.0
2009-12-11 13:20:00,1.6689,1.669,1.66775,1.6678,874100000.0
2009-12-11 13:25:00,1.6678,1.6687,1.6678,1.66865,710400000.0
2009-12-11 13:30:00,1.6687,1.66895,1.66805,1.66835,526000000.0
2009-12-11 13:35:00,1.66845,1.66915,1.66845,1.6691,474500000.0
2009-12-11 13:40:00,1.66915,1.6698,1.6689,1.6695,421500000.0
2009-12-11 13:45:00,1.6695,1.6698,1.66895,1.66895,493300000.0
2009-12-11 13:50:00,1.6689,1.6691,1.6687,1.66885,614500000.0
2009-12-11 13:55:00,1.6688,1.6689,1.6684,1.6684,683100000.0
2009-12-11 14:00:00,1.6684,1.66895,1.6684,1.6687,788500000.0
2009-12-11 14:05:00,1.6687,1.66965,1.66865,1.66925,715100000.0
2009-12-11 14:10:00,1.66925,1.66925,1.668,1.66815,682100000.0
2009-12-11 14:15:00,1.66815,1.66895,1.668,1.66895,709300000.0
2009-12-11 14:20:00,1.66895,1.6693,1.66875,1.66905,791700000.0
2009-12-11 14:25:00,1.66905,1.66965,1.6687,1.66955,667200000.0
2009-12-11 14:30:00,1.6695,1.6697,1.66835,1.6685,857299999.0
2009-12-11 14:35:00,1.6685,1.6693,1.6684,1.66845,745100000.0
2009-12-11 14:40:00,1.66845,1.66885,1.66845,1.66875,302100000.0
2009-12-11 14:45:00,1.6687,1.66895,1.6686,1.66885,229800000.0
2009-12-11 14:50:00,1.66895,1.66925,1.6683,1.6684,404000000.0
2009-12-11 14:55:00,1.66845,1.66905,1.66845,1.6688,521200000.0
2009-12-11 15:00:00,1.6688,1.6694,1.6688,1.6693,366100000.0
2009-12-11 15:05:00,1.6693,1.6701,1.66925,1.6701,415900000.0
2009-12-11 15:10:00,1.6701,1.67055,1.6701,1.67055,960500000.0
2009-12-11 15:15:00,1.67045,1.67075,1.67035,1.6704,1165000000.0
2009-12-11 15:20:00,1.6704,1.6708,1.66985,1.67035,732600000.0
2009-12-11 15:25:00,1.67035,1.67085,1.66965,1.66995,735800000.0
2009-12-11 15:30:00,1.66995,1.67145,1.66995,1.67115,1782100000.0
2009-12-11 15:35:00,1.6712,1.67125,1.66995,1.6706,1805999999.0
2009-12-11 15:40:00,1.67055,1.6711,1.6702,1.6703,1347600000.0
2009-12-11 15:45:00,1.6703,1.67085,1.67005,1.67065,1292100000.0
2009-12-11 15:50:00,1.67065,1.6717,1.6705,1.671,1142000000.0
2009-12-11 15:55:00,1.671,1.67335,1.67085,1.67325,1842600000.0
2009-12-11 16:00:00,1.67325,1.6737,1.67015,1.67185,1425700000.0
2009-12-11 16:05:00,1.67185,1.67335,1.67175,1.67275,1242800000.0
2009-12-11 16:10:00,1.6728,1.6741,1.6726,1.67375,1054300000.0
2009-12-11 16:15:00,1.67375,1.67435,1.6724,1.67255,1104500000.0
2009-12-11 16:20:00,1.67255,1.67275,1.67195,1.67205,890000000.0
2009-12-11 16:25:00,1.67205,1.6749,1.672,1.67475,1200700000.0
2009-12-11 16:30:00,1.6747,1.6758,1.67405,1.6754,1777700000.0
2009-12-11 16:35:00,1.6754,1.6762,1.6752,1.6756,1290800000.0
2009-12-11 16:40:00,1.6756,1.6758,1.6748,1.6755,1147299999.0
2009-12-11 16:45:00,1.67555,1.67625,1.67505,1.67545,1496500000.0
2009-12-11 16:50:00,1.67545,1.6763,1.6753,1.6759,1810699999.0
2009-12-11 16:55:00,1.676,1.67675,1.67555,1.67675,1074100000.0
2009-12-11 17:00:00,1.6767,1.67705,1.67525,1.67625,839000000.0
2009-12-11 17:05:00,1.6763,1.67905,1.6761,1.67845,1081900000.0
2009-12-11 17:10:00,1.67835,1.67955,1.6779,1.67885,926200000.0
2009-12-11 17:15:00,1.67885,1.68075,1.6785,1.6799,960600000.0
2009-12-11 17:20:00,1.67985,1.6804,1.67905,1.6792,894800000.0
2009-12-11 17:25:00,1.67925,1.6797,1.67755,1.67785,984500000.0
2009-12-11 17:30:00,1.67785,1.6786,1.67745,1.6784,797800000.0
2009-12-11 17:35:00,1.6784,1.6787,1.67765,1.67765,888100000.0
2009-12-11 17:40:00,1.67775,1.6792,1.6772,1.67895,684700000.0
2009-12-11 17:45:00,1.67885,1.6792,1.67815,1.6782,798900000.0
2009-12-11 17:50:00,1.6782,1.67915,1.67815,1.67855,683800000.0
2009-12-11 17:55:00,1.67855,1.67885,1.67775,1.67875,820400000.0
2009-12-11 18:00:00,1.67865,1.6794,1.67845,1.67855,809100000.0
2009-12-11 18:05:00,1.67855,1.6808,1.67855,1.68055,814800000.0
2009-12-11 18:10:00,1.68055,1.6808,1.67945,1.68025,740300000.0
2009-12-11 18:15:00,1.68025,1.682,1.67945,1.6819,787900000.0
2009-12-11 18:20:00,1.6818,1.68365,1.68145,1.68325,943300000.0
2009-12-11 18:25:00,1.68335,1.6834,1.6816,1.68215,656900000.0
2009-12-11 18:30:00,1.6821,1.68275,1.68165,1.68265,438300000.0
2009-12-11 18:35:00,1.68265,1.68285,1.68195,1.68225,858500000.0
2009-12-11 18:40:00,1.68225,1.68265,1.6815,1.68175,684800000.0
2009-12-11 18:45:00,1.68175,1.68195,1.6808,1.68145,658000000.0
2009-12-11 18:50:00,1.68145,1.6816,1.681,1.68125,429600000.0
2009-12-11 18:55:00,1.68125,1.68175,1.68105,1.68125,683800000.0
2009-12-11 19:00:00,1.68125,1.68125,1.6806,1.68095,710200000.0
2009-12-11 19:05:00,1.6809,1.6812,1.68065,1.6812,812700000.0
2009-12-11 19:10:00,1.68115,1.68125,1.68085,1.68115,608200000.0
2009-12-11 19:15:00,1.68115,1.6817,1.681,1.6813,603800000.0
2009-12-11 19:20:00,1.68135,1.68165,1.68095,1.6812,652200000.0
2009-12-11 19:25:00,1.6812,1.6816,1.68105,1.6813,481000000.0
2009-12-11 19:30:00,1.6813,1.6818,1.68105,1.68145,509600000.0
2009-12-11 19:35:00,1.68145,1.68305,1.68135,1.6827,422400000.0
2009-12-11 19:40:00,1.6828,1.6831,1.68155,1.6818,507400000.0
2009-12-11 19:45:00,1.6818,1.68185,1.6806,1.68105,563800000.0
2009-12-11 19:50:00,1.68105,1.68125,1.68095,1.68105,253800000.0
2009-12-11 19:55:00,1.6811,1.6811,1.6794,1.6794,548200000.0
2009-12-11 20:00:00,1.67935,1.6809,1.67935,1.6808,688900000.0
2009-12-11 20:05:00,1.6808,1.68105,1.68005,1.6803,401500000.0
2009-12-11 20:10:00,1.6803,1.6803,1.6799,1.6801,392000000.0
2009-12-11 20:15:00,1.68005,1.6809,1.68,1.6804,627300000.0
2009-12-11 20:20:00,1.68045,1.68065,1.68015,1.6805,345400000.0
2009-12-11 20:25:00,1.6805,1.6808,1.68015,1.6805,624600000.0
2009-12-11 20:30:00,1.68045,1.6812,1.68045,1.68075,1002100000.0
2009-12-11 20:35:00,1.6809,1.68105,1.6807,1.68075,454500000.0
2009-12-11 20:40:00,1.68075,1.68075,1.6801,1.68035,447400000.0
2009-12-11 20:45:00,1.68035,1.68085,1.68015,1.6808,294400000.0
2009-12-11 20:50:00,1.6808,1.68085,1.6803,1.6805,237700000.0
2009-12-11 20:55:00,1.6805,1.6806,1.6802,1.6803,485900000.0
2009-12-11 21:00:00,1.68025,1.6806,1.6802,1.6803,600800000.0
2009-12-11 21:05:00,1.6803,1.68055,1.6802,1.68045,1077600000.0
2009-12-11 21:10:00,1.68045,1.68045,1.6799,1.68,685000000.0
2009-12-11 21:15:00,1.68,1.6803,1.6799,1.68025,214600000.0
2009-12-11 21:20:00,1.68025,1.68035,1.6801,1.6802,232400000.0
2009-12-11 21:25:00,1.6802,1.6802,1.67985,1.67995,352000000.0
2009-12-11 21:30:00,1.67995,1.68035,1.6799,1.68025,487300000.0
2009-12-11 21:35:00,1.6802,1.6803,1.68,1.68,183600000.0
2009-12-11 21:40:00,1.67995,1.68005,1.6795,1.67955,880100000.0
2009-12-11 21:45:00,1.6796,1.67965,1.6791,1.67945,703700000.0
2009-12-11 21:50:00,1.67945,1.68,1.6793,1.6798,773200000.0
2009-12-11 21:55:00,1.67975,1.67985,1.67915,1.6795,817600000.0
2009-12-11 22:00:00,1.67945,1.67985,1.67925,1.6797,418900000.0
2009-12-11 22:05:00,1.6797,1.6802,1.6795,1.6801,447300000.0
2009-12-11 22:10:00,1.6801,1.6801,1.6798,1.6799,155200000.0
2009-12-11 22:15:00,1.6799,1.68005,1.67955,1.6796,198000000.0
2009-12-11 22:20:00,1.6796,1.67985,1.67945,1.67965,164700000.0
2009-12-11 22:25:00,1.67965,1.6797,1.67935,1.67945,156900000.0
2009-12-11 22:30:00,1.67945,1.67965,1.67925,1.67925,142100000.0
2009-12-11 22:35:00,1.67925,1.6796,1.67925,1.67945,166900000.0
2009-12-11 22:40:00,1.6794,1.67955,1.67875,1.6792,287200000.0
2009-12-11 22:45:00,1.67915,1.67965,1.67865,1.6791,342400000.0
2009-12-11 22:50:00,1.6787,1.67945,1.6787,1.67945,258500000.0
2009-12-11 22:55:00,1.6795,1.6796,1.6791,1.67945,248100000.0
2009-12-11 23:00:00,1.67945,1.68095,1.67925,1.68005,325100000.0
2009-12-11 23:05:00,1.68,1.6815,1.67995,1.68085,430500000.0
2009-12-11 23:10:00,1.68085,1.68115,1.68065,1.6809,202300000.0
2009-12-11 23:15:00,1.68085,1.68135,1.68035,1.68065,578400000.0
2009-12-11 23:20:00,1.68065,1.68155,1.68055,1.68155,431600000.0
2009-12-11 23:25:00,1.6815,1.68155,1.68105,1.68125,368400000.0
2009-12-11 23:30:00,1.68125,1.68135,1.68105,1.6811,861900000.0
2009-12-11 23:35:00,1.68125,1.6823,1.6811,1.6815,754000000.0
2009-12-11 23:40:00,1.68155,1.68215,1.68155,1.6819,189700000.0
2009-12-11 23:45:00,1.6819,1.68215,1.6815,1.6815,320200000.0
2009-12-11 23:50:00,1.6816,1.68215,1.6811,1.68155,282400000.0
2009-12-11 23:55:00,1.68155,1.68205,1.6811,1.68205,208200000.0
2009-12-14 00:00:00,1.68025,1.68085,1.6798,1.68055,93000000.0
2009-12-14 00:05:00,1.68065,1.6811,1.68055,1.6809,71000000.0
2009-12-14 00:10:00,1.6809,1.6809,1.67945,1.6806,53800000.0
2009-12-14 00:15:00,1.6809,1.6813,1.67975,1.68035,80600000.0
2009-12-14 00:20:00,1.68045,1.6812,1.68015,1.6805,131100000.0
2009-12-14 00:25:00,1.6805,1.68105,1.68035,1.68095,181600000.0
2009-12-14 00:30:00,1.68095,1.6811,1.6797,1.68095,179100000.0
2009-12-14 00:35:00,1.68095,1.68095,1.67895,1.6798,229000000.0
2009-12-14 00:40:00,1.6798,1.68135,1.67965,1.68035,307600000.0
2009-12-14 00:45:00,1.6803,1.68085,1.67985,1.6803,239800000.0
2009-12-14 00:50:00,1.6803,1.68045,1.67865,1.6789,236400000.0
2009-12-14 00:55:00,1.6789,1.67955,1.6783,1.67855,332400000.0
2009-12-14 01:00:00,1.67855,1.67935,1.67785,1.6784,214500000.0
2009-12-14 01:05:00,1.6785,1.67905,1.6778,1.67805,238000000.0
2009-12-14 01:10:00,1.67805,1.6786,1.6779,1.6786,121000000.0
2009-12-14 01:15:00,1.6786,1.6786,1.67785,1.6782,123300000.0
2009-12-14 01:20:00,1.6782,1.6782,1.67755,1.6777,83000000.0
2009-12-14 01:25:00,1.67775,1.6778,1.67735,1.6775,116000000.0
2009-12-14 01:30:00,1.67755,1.6776,1.67665,1.6772,103000000.0
2009-12-14 01:35:00,1.67725,1.6776,1.67705,1.6774,236400000.0
2009-12-14 01:40:00,1.6774,1.67795,1.677,1.67795,272800000.0
2009-12-14 01:45:00,1.67752,1.67805,1.67752,1.6777,172600000.0
2009-12-14 01:50:00,1.67775,1.67785,1.6771,1.67745,286700000.0
2009-12-14 01:55:00,1.67745,1.67805,1.6772,1.678,263500000.0
2009-12-14 02:00:00,1.678,1.67915,1.6777,1.67825,475700000.0
2009-12-14 02:05:00,1.67825,1.6789,1.6781,1.6786,314100000.0
2009-12-14 02:10:00,1.6787,1.6787,1.6777,1.67775,185400000.0
2009-12-14 02:15:00,1.67775,1.67845,1.6776,1.6783,269600000.0
2009-12-14 02:20:00,1.67835,1.6791,1.6782,1.67895,153000000.0
2009-12-14 02:25:00,1.679,1.67965,1.6786,1.67955,145500000.0
2009-12-14 02:30:00,1.6795,1.6796,1.67855,1.6788,291100000.0
2009-12-14 02:35:00,1.67875,1.6788,1.67805,1.67825,276700000.0
2009-12-14 02:40:00,1.67815,1.67845,1.6777,1.67775,185100000.0
2009-12-14 02:45:00,1.67765,1.678,1.6771,1.6771,355400000.0
2009-12-14 02:50:00,1.67715,1.6775,1.67695,1.67715,277400000.0
2009-12-14 02:55:00,1.67705,1.67755,1.6765,1.6771,306700000.0
2009-12-14 03:00:00,1.67725,1.67805,1.6759,1.6763,725600000.0
2009-12-14 03:05:00,1.67625,1.6768,1.67585,1.6764,627800000.0
2009-12-14 03:10:00,1.67635,1.67635,1.67575,1.67605,312000000.0
2009-12-14 03:15:00,1.67605,1.67615,1.6757,1.67595,128900000.0
2009-12-14 03:20:00,1.67595,1.67605,1.6755,1.6757,288400000.0
2009-12-14 03:25:00,1.6757,1.67605,1.67555,1.67585,310500000.0
2009-12-14 03:30:00,1.67595,1.6761,1.67565,1.67575,288900000.0
2009-12-14 03:35:00,1.6758,1.67625,1.67545,1.67595,166000000.0
2009-12-14 03:40:00,1.6759,1.6763,1.6756,1.67575,203100000.0
2009-12-14 03:45:00,1.67575,1.67595,1.67545,1.67575,451500000.0
2009-12-14 03:50:00,1.6758,1.6762,1.67545,1.67585,535800000.0
2009-12-14 03:55:00,1.67575,1.6761,1.67515,1.6756,671000000.0
2009-12-14 04:00:00,1.67565,1.676,1.6751,1.6757,482400000.0
2009-12-14 04:05:00,1.6757,1.6757,1.67475,1.675,449700000.0
2009-12-14 04:10:00,1.6751,1.6752,1.6747,1.6752,352700000.0
2009-12-14 04:15:00,1.67525,1.67535,1.6747,1.67475,252800000.0
2009-12-14 04:20:00,1.67475,1.67515,1.6747,1.67475,188300000.0
2009-12-14 04:25:00,1.6747,1.6749,1.67455,1.6747,256300000.0
2009-12-14 04:30:00,1.6747,1.67545,1.67465,1.6752,310900000.0
2009-12-14 04:35:00,1.6752,1.67535,1.67445,1.67485,264300000.0
2009-12-14 04:40:00,1.67475,1.6749,1.67435,1.67475,433000000.0
2009-12-14 04:45:00,1.67475,1.67585,1.67465,1.67555,348200000.0
2009-12-14 04:50:00,1.6756,1.6756,1.67515,1.67535,334800000.0
2009-12-14 04:55:00,1.67535,1.67535,1.67465,1.67515,326500000.0
2009-12-14 05:00:00,1.67515,1.67555,1.67485,1.6752,248600000.0
2009-12-14 05:05:00,1.6752,1.6752,1.67425,1.67455,327300000.0
2009-12-14 05:10:00,1.6745,1.6752,1.67445,1.67505,252200000.0
2009-12-14 05:15:00,1.67515,1.67595,1.67505,1.67575,536800000.0
2009-12-14 05:20:00,1.67575,1.6763,1.67565,1.6762,324700000.0
2009-12-14 05:25:00,1.67625,1.6766,1.6759,1.6765,437800000.0
2009-12-14 05:30:00,1.67655,1.67655,1.67565,1.67585,539300000.0
2009-12-14 05:35:00,1.67575,1.67655,1.67575,1.6763,419300000.0
2009-12-14 05:40:00,1.67625,1.6765,1.6759,1.6759,209300000.0
2009-12-14 05:45:00,1.67595,1.67635,1.6758,1.67625,297200000.0
2009-12-14 05:50:00,1.6762,1.6766,1.676,1.67605,494500000.0
2009-12-14 05:55:00,1.6761,1.6765,1.6748,1.6751,604500000.0
2009-12-14 06:00:00,1.67505,1.67545,1.67495,1.6752,388300000.0
2009-12-14 06:05:00,1.67525,1.6756,1.67505,1.67535,361300000.0
2009-12-14 06:10:00,1.6753,1.6759,1.67525,1.6756,383900000.0
2009-12-14 06:15:00,1.6756,1.676,1.6756,1.6758,267100000.0
2009-12-14 06:20:00,1.6758,1.6788,1.6757,1.6762,1342000000.0
2009-12-14 06:25:00,1.67625,1.67785,1.6759,1.67775,1146600000.0
2009-12-14 06:30:00,1.6777,1.68155,1.6777,1.68025,1289600000.0
2009-12-14 06:35:00,1.68025,1.68045,1.67865,1.6791,671400000.0
2009-12-14 06:40:00,1.67915,1.68065,1.67855,1.68045,853100000.0
2009-12-14 06:45:00,1.68045,1.6806,1.6797,1.68,532000000.0
2009-12-14 06:50:00,1.68005,1.6811,1.67995,1.6809,269900000.0
2009-12-14 06:55:00,1.68085,1.6816,1.68065,1.68155,488200000.0
2009-12-14 07:00:00,1.6815,1.68325,1.68145,1.68275,666100000.0
2009-12-14 07:05:00,1.6828,1.6832,1.68265,1.68305,271600000.0
2009-12-14 07:10:00,1.68305,1.6832,1.68265,1.6828,216500000.0
2009-12-14 07:15:00,1.6828,1.68315,1.6826,1.68265,205000000.0
2009-12-14 07:20:00,1.68255,1.68255,1.68185,1.68195,374900000.0
2009-12-14 07:25:00,1.682,1.6823,1.68185,1.68195,256500000.0
2009-12-14 07:30:00,1.682,1.68245,1.68165,1.68165,375900000.0
2009-12-14 07:35:00,1.68175,1.6825,1.68165,1.6823,505700000.0
2009-12-14 07:40:00,1.68225,1.68315,1.68225,1.68285,412600000.0
2009-12-14 07:45:00,1.6827,1.6829,1.68175,1.68225,364600000.0
2009-12-14 07:50:00,1.68225,1.68235,1.68175,1.6819,393200000.0
2009-12-14 07:55:00,1.6819,1.68255,1.68185,1.6822,276200000.0
2009-12-14 08:00:00,1.6823,1.6834,1.6821,1.68265,510500000.0
2009-12-14 08:05:00,1.6827,1.68285,1.68215,1.6824,374900000.0
2009-12-14 08:10:00,1.68245,1.6826,1.68225,1.68245,363000000.0
2009-12-14 08:15:00,1.68255,1.68285,1.68215,1.68215,302400000.0
2009-12-14 08:20:00,1.68225,1.6823,1.6814,1.68155,408600000.0
2009-12-14 08:25:00,1.6816,1.68175,1.68005,1.68105,658700000.0
2009-12-14 08:30:00,1.6811,1.68115,1.67915,1.6804,444100000.0
2009-12-14 08:35:00,1.68045,1.68045,1.67905,1.6795,559400000.0
2009-12-14 08:40:00,1.6795,1.68055,1.6794,1.68015,548800000.0
2009-12-14 08:45:00,1.6802,1.6802,1.67905,1.67965,430800000.0
2009-12-14 08:50:00,1.67965,1.67975,1.67665,1.67675,664900000.0
2009-12-14 08:55:00,1.67685,1.67915,1.67675,1.67915,740500000.0
2009-12-14 09:00:00,1.6792,1.6796,1.67425,1.67455,983200000.0
2009-12-14 09:05:00,1.6746,1.6749,1.6717,1.67205,986100000.0
2009-12-14 09:10:00,1.672,1.67245,1.67165,1.6721,858600000.0
2009-12-14 09:15:00,1.6721,1.6722,1.67105,1.67105,639800000.0
2009-12-14 09:20:00,1.67105,1.67145,1.66995,1.67005,1154600000.0
2009-12-14 09:25:00,1.67005,1.6726,1.66995,1.6726,1092500000.0
2009-12-14 09:30:00,1.67255,1.67375,1.67235,1.6733,666100000.0
2009-12-14 09:35:00,1.6733,1.67335,1.67255,1.67305,823800000.0
2009-12-14 09:40:00,1.67305,1.6732,1.6724,1.6728,421100000.0
2009-12-14 09:45:00,1.6728,1.6736,1.67245,1.67335,763400000.0
2009-12-14 09:50:00,1.67335,1.6742,1.6732,1.674,628100000.0
2009-12-14 09:55:00,1.67405,1.67475,1.67385,1.6746,413100000.0
2009-12-14 10:00:00,1.6748,1.676,1.67455,1.676,1112900000.0
2009-12-14 10:05:00,1.676,1.67765,1.67545,1.67625,1003900000.0
2009-12-14 10:10:00,1.67625,1.67685,1.6761,1.67615,822300000.0
2009-12-14 10:15:00,1.67615,1.6774,1.6761,1.677,1146700000.0
2009-12-14 10:20:00,1.67695,1.6772,1.6759,1.6771,1091000000.0
2009-12-14 10:25:00,1.67715,1.6773,1.67665,1.6771,786800000.0
2009-12-14 10:30:00,1.6771,1.6775,1.67695,1.6771,950800000.0
2009-12-14 10:35:00,1.6771,1.6772,1.67635,1.67635,783900000.0
2009-12-14 10:40:00,1.67635,1.67705,1.676,1.67625,987900000.0
2009-12-14 10:45:00,1.6763,1.6765,1.6754,1.6755,549900000.0
2009-12-14 10:50:00,1.67545,1.67555,1.67425,1.6746,786500000.0
2009-12-14 10:55:00,1.67455,1.67455,1.6731,1.67355,923800000.0
2009-12-14 11:00:00,1.67355,1.6739,1.67285,1.6735,847600000.0
2009-12-14 11:05:00,1.6735,1.674,1.6728,1.67315,1316400000.0
2009-12-14 11:10:00,1.67315,1.67335,1.672,1.6727,887700000.0
2009-12-14 11:15:00,1.67275,1.6733,1.67265,1.6732,537700000.0
2009-12-14 11:20:00,1.6732,1.6734,1.67295,1.67335,644700000.0
2009-12-14 11:25:00,1.67335,1.67375,1.6732,1.67355,661100000.0
2009-12-14 11:30:00,1.6736,1.6741,1.67295,1.67405,483300000.0
2009-12-14 11:35:00,1.6741,1.6748,1.674,1.6747,510900000.0
2009-12-14 11:40:00,1.6747,1.67555,1.6745,1.67525,519400000.0
2009-12-14 11:45:00,1.67525,1.6754,1.6741,1.67425,549500000.0
2009-12-14 11:50:00,1.67425,1.6748,1.6738,1.67465,747400000.0
2009-12-14 11:55:00,1.67455,1.67475,1.6744,1.67465,597700000.0
2009-12-14 12:00:00,1.6747,1.675,1.67425,1.6747,714200000.0
2009-12-14 12:05:00,1.6747,1.67475,1.67415,1.6742,337500000.0
2009-12-14 12:10:00,1.6742,1.67485,1.67415,1.6743,646400000.0
2009-12-14 12:15:00,1.6743,1.6747,1.67415,1.6747,515500000.0
2009-12-14 12:20:00,1.6746,1.67485,1.67425,1.6748,582600000.0
2009-12-14 12:25:00,1.6748,1.6759,1.67445,1.67465,824500000.0
2009-12-14 12:30:00,1.67465,1.67515,1.67465,1.67475,465700000.0
2009-12-14 12:35:00,1.67475,1.6751,1.67445,1.6745,490800000.0
2009-12-14 12:40:00,1.67455,1.6753,1.6745,1.67525,512800000.0
2009-12-14 12:45:00,1.67525,1.67595,1.67515,1.67585,623800000.0
2009-12-14 12:50:00,1.67585,1.67695,1.6757,1.6768,669700000.0
2009-12-14 12:55:00,1.67685,1.6769,1.6761,1.6765,893900000.0
2009-12-14 13:00:00,1.6765,1.6768,1.676,1.67625,776200000.0
2009-12-14 13:05:00,1.6763,1.6766,1.6761,1.67645,319100000.0
2009-12-14 13:10:00,1.67645,1.67725,1.67645,1.67695,483500000.0
2009-12-14 13:15:00,1.67695,1.67715,1.67655,1.6769,802700000.0
2009-12-14 13:20:00,1.67695,1.67725,1.6768,1.677,557100000.0
2009-12-14 13:25:00,1.677,1.67765,1.67675,1.67765,553200000.0
2009-12-14 13:30:00,1.67765,1.67765,1.67695,1.67695,484500000.0
2009-12-14 13:35:00,1.67695,1.67785,1.6768,1.67755,709900000.0
2009-12-14 13:40:00,1.6776,1.6776,1.6765,1.677,480000000.0
2009-12-14 13:45:00,1.6771,1.6775,1.67695,1.67715,366500000.0
2009-12-14 13:50:00,1.67725,1.67725,1.6765,1.67655,544300000.0
2009-12-14 13:55:00,1.6766,1.677,1.67645,1.67695,536100000.0
2009-12-14 14:00:00,1.67695,1.67735,1.6768,1.67725,428600000.0
2009-12-14 14:05:00,1.67735,1.678,1.67735,1.67795,654500000.0
2009-12-14 14:10:00,1.67785,1.67795,1.67705,1.6771,561400000.0
2009-12-14 14:15:00,1.67715,1.67765,1.67675,1.67695,867600000.0
2009-12-14 14:20:00,1.67695,1.67765,1.67695,1.6776,835300000.0
2009-12-14 14:25:00,1.6776,1.6776,1.6772,1.6774,425700000.0
2009-12-14 14:30:00,1.67745,1.67785,1.6773,1.6777,614300000.0
2009-12-14 14:35:00,1.67765,1.67815,1.67765,1.6778,730300000.0
2009-12-14 14:40:00,1.6778,1.67805,1.67775,1.678,536300000.0
2009-12-14 14:45:00,1.67805,1.6783,1.6778,1.6781,574000000.0
2009-12-14 14:50:00,1.6781,1.67845,1.67775,1.67795,568900000.0
2009-12-14 14:55:00,1.67795,1.67855,1.6779,1.67825,438500000.0
2009-12-14 15:00:00,1.6782,1.67895,1.678,1.67865,705100000.0
2009-12-14 15:05:00,1.6787,1.6798,1.67835,1.67925,872900000.0
2009-12-14 15:10:00,1.67915,1.67935,1.6785,1.67885,879500000.0
2009-12-14 15:15:00,1.67885,1.67895,1.6777,1.6778,777200000.0
2009-12-14 15:20:00,1.6778,1.67865,1.67775,1.6784,481800000.0
2009-12-14 15:25:00,1.67845,1.67845,1.6775,1.67775,556700000.0
2009-12-14 15:30:00,1.67765,1.6785,1.6776,1.6783,673600000.0
2009-12-14 15:35:00,1.6783,1.67885,1.6776,1.6776,702600000.0
2009-12-14 15:40:00,1.6776,1.67815,1.677,1.6771,540900000.0
2009-12-14 15:45:00,1.6771,1.6777,1.67705,1.6774,817900000.0
2009-12-14 15:50:00,1.6774,1.6779,1.6768,1.67685,683800000.0
2009-12-14 15:55:00,1.6769,1.6771,1.67635,1.6766,1027600000.0
2009-12-14 16:00:00,1.6766,1.67685,1.67635,1.67655,1455700000.0
2009-12-14 16:05:00,1.6766,1.67735,1.6763,1.677,535500000.0
2009-12-14 16:10:00,1.67705,1.6775,1.6767,1.6772,1002700000.0
2009-12-14 16:15:00,1.67715,1.67735,1.6769,1.67715,593700000.0
2009-12-14 16:20:00,1.67705,1.67715,1.6766,1.6766,542100000.0
2009-12-14 16:25:00,1.6766,1.6773,1.6763,1.6773,789900000.0
2009-12-14 16:30:00,1.6773,1.67735,1.67685,1.677,639800000.0
2009-12-14 16:35:00,1.677,1.67745,1.67675,1.67735,773000000.0
2009-12-14 16:40:00,1.6773,1.67825,1.6771,1.67735,777300000.0
2009-12-14 16:45:00,1.67735,1.67765,1.67715,1.67755,852100000.0
2009-12-14 16:50:00,1.67755,1.6777,1.6766,1.67675,1237900000.0
2009-12-14 16:55:00,1.6767,1.6769,1.6764,1.6766,1129200000.0
2009-12-14 17:00:00,1.67665,1.67735,1.6765,1.67695,559000000.0
2009-12-14 17:05:00,1.67695,1.6773,1.6767,1.6769,613000000.0
2009-12-14 17:10:00,1.67695,1.67745,1.67675,1.67675,625700000.0
2009-12-14 17:15:00,1.67675,1.6773,1.6765,1.67695,640700000.0
2009-12-14 17:20:00,1.67695,1.6772,1.6766,1.67695,995200000.0
2009-12-14 17:25:00,1.677,1.67725,1.6767,1.67715,611000000.0
2009-12-14 17:30:00,1.67715,1.6773,1.677,1.6771,436800000.0
2009-12-14 17:35:00,1.67715,1.6774,1.6768,1.67685,611300000.0
2009-12-14 17:40:00,1.67675,1.67745,1.67655,1.67735,754200000.0
2009-12-14 17:45:00,1.67735,1.67785,1.6773,1.6776,683400000.0
2009-12-14 17:50:00,1.67765,1.67815,1.67725,1.678,675200000.0
2009-12-14 17:55:00,1.67795,1.67845,1.6774,1.6776,668600000.0
2009-12-14 18:00:00,1.6776,1.6786,1.67735,1.67815,1126200000.0
2009-12-14 18:05:00,1.67815,1.67895,1.6779,1.67895,772700000.0
2009-12-14 18:10:00,1.67895,1.6804,1.6789,1.6802,699500000.0
2009-12-14 18:15:00,1.68015,1.68185,1.6801,1.6816,854500000.0
2009-12-14 18:20:00,1.6816,1.6821,1.68125,1.68175,766000000.0
2009-12-14 18:25:00,1.6817,1.682,1.6813,1.68135,697700000.0
2009-12-14 18:30:00,1.68135,1.68165,1.68075,1.68145,788400000.0
2009-12-14 18:35:00,1.68145,1.68205,1.6812,1.6818,1039200000.0
2009-12-14 18:40:00,1.68175,1.6822,1.6812,1.68125,1185200000.0
2009-12-14 18:45:00,1.68125,1.68165,1.681,1.68165,782200000.0
2009-12-14 18:50:00,1.68155,1.68155,1.68105,1.68105,655300000.0
2009-12-14 18:55:00,1.68105,1.68125,1.68055,1.6806,632000000.0
2009-12-14 19:00:00,1.6806,1.6815,1.6804,1.68115,718900000.0
2009-12-14 19:05:00,1.68115,1.68175,1.68085,1.68175,792500000.0
2009-12-14 19:10:00,1.68165,1.68175,1.6813,1.68145,854500000.0
2009-12-14 19:15:00,1.68145,1.6833,1.68145,1.6833,778800000.0
2009-12-14 19:20:00,1.6834,1.68345,1.68225,1.68255,1615600000.0
2009-12-14 19:25:00,1.6826,1.68285,1.68225,1.68255,945600000.0
2009-12-14 19:30:00,1.68255,1.68285,1.6821,1.68225,738400000.0
2009-12-14 19:35:00,1.6823,1.6823,1.6816,1.6818,1420900000.0
2009-12-14 19:40:00,1.6818,1.6821,1.68165,1.6821,688500000.0
2009-12-14 19:45:00,1.68205,1.6825,1.68195,1.68225,856300000.0
2009-12-14 19:50:00,1.68225,1.68245,1.68185,1.68195,714800000.0
2009-12-14 19:55:00,1.68195,1.68225,1.68165,1.6818,578200000.0
2009-12-14 20:00:00,1.6818,1.68215,1.68145,1.68155,436700000.0
2009-12-14 20:05:00,1.68155,1.6818,1.6808,1.6808,601200000.0
2009-12-14 20:10:00,1.6808,1.6816,1.68065,1.6813,610600000.0
2009-12-14 20:15:00,1.68125,1.68175,1.68125,1.68175,343800000.0
2009-12-14 20:20:00,1.6817,1.68205,1.6816,1.68185,242700000.0
2009-12-14 20:25:00,1.6818,1.68215,1.68145,1.68215,363300000.0
2009-12-14 20:30:00,1.68215,1.68245,1.68175,1.6823,434900000.0
2009-12-14 20:35:00,1.68225,1.6831,1.68225,1.68285,402200000.0
2009-12-14 20:40:00,1.6827,1.68335,1.68255,1.68335,573600000.0
2009-12-14 20:45:00,1.68335,1.68335,1.6825,1.6827,595000000.0
2009-12-14 20:50:00,1.68275,1.68285,1.6824,1.68245,158600000.0
2009-12-14 20:55:00,1.6825,1.6826,1.6822,1.68245,437800000.0
2009-12-14 21:00:00,1.68245,1.68245,1.68215,1.68235,223300000.0
2009-12-14 21:05:00,1.68235,1.68235,1.68185,1.68215,425000000.0
2009-12-14 21:10:00,1.6821,1.68235,1.68195,1.68235,484500000.0
2009-12-14 21:15:00,1.68235,1.68255,1.68235,1.6824,243100000.0
2009-12-14 21:20:00,1.6824,1.68255,1.6823,1.6825,154200000.0
2009-12-14 21:25:00,1.68245,1.6827,1.68195,1.682,389000000.0
2009-12-14 21:30:00,1.682,1.6821,1.68155,1.68155,161100000.0
2009-12-14 21:35:00,1.68155,1.68155,1.681,1.6815,397500000.0
2009-12-14 21:40:00,1.6815,1.68195,1.6815,1.68185,469400000.0
2009-12-14 21:45:00,1.68175,1.6821,1.6816,1.6818,649700000.0
2009-12-14 21:50:00,1.68185,1.6821,1.68175,1.6821,501400000.0
2009-12-14 21:55:00,1.6821,1.6825,1.68155,1.6821,687300000.0
2009-12-14 22:00:00,1.68205,1.6826,1.68205,1.68255,1074600000.0
2009-12-14 22:05:00,1.68255,1.6827,1.6822,1.68265,705500000.0
2009-12-14 22:10:00,1.68265,1.6827,1.6817,1.68185,1084400000.0
2009-12-14 22:15:00,1.6818,1.68295,1.6818,1.68295,753400000.0
2009-12-14 22:20:00,1.6829,1.6829,1.6821,1.68215,719900000.0
2009-12-14 22:25:00,1.6822,1.6826,1.68205,1.68215,519500000.0
2009-12-14 22:30:00,1.68225,1.6823,1.6819,1.682,472000000.0
2009-12-14 22:35:00,1.68195,1.68255,1.6819,1.6823,277100000.0
2009-12-14 22:40:00,1.6823,1.6827,1.68205,1.68225,662500000.0
2009-12-14 22:45:00,1.68225,1.683,1.68225,1.6829,480900000.0
2009-12-14 22:50:00,1.6829,1.68315,1.6827,1.6829,451800000.0
2009-12-14 22:55:00,1.6829,1.6831,1.6826,1.68265,450000000.0
2009-12-14 23:00:00,1.68265,1.6831,1.6826,1.6827,272200000.0
2009-12-14 23:05:00,1.6829,1.6829,1.6823,1.6824,282500000.0
2009-12-14 23:10:00,1.6824,1.68255,1.68225,1.68245,216800000.0
2009-12-14 23:15:00,1.68245,1.6829,1.6823,1.68275,354100000.0
2009-12-14 23:20:00,1.68275,1.683,1.68275,1.6829,174300000.0
2009-12-14 23:25:00,1.68285,1.68285,1.6825,1.68275,88800000.0
2009-12-14 23:30:00,1.68275,1.68275,1.68215,1.6823,167000000.0
2009-12-14 23:35:00,1.68225,1.68245,1.6822,1.6823,118700000.0
2009-12-14 23:40:00,1.68235,1.6826,1.68225,1.6823,121400000.0
2009-12-14 23:45:00,1.6823,1.68235,1.68205,1.68215,440890000.0
2009-12-14 23:50:00,1.68215,1.68225,1.68205,1.68225,115760000.0
2009-12-14 23:55:00,1.68225,1.68265,1.68205,1.68255,259480000.0
2009-12-15 00:00:00,1.68255,1.6826,1.68205,1.68205,70600000.0
2009-12-15 00:05:00,1.68205,1.6826,1.68205,1.6826,120950000.0
2009-12-15 00:10:00,1.6827,1.683,1.6825,1.68285,66000000.0
2009-12-15 00:15:00,1.68275,1.6831,1.68275,1.68276,58200000.0
2009-12-15 00:20:00,1.683,1.68315,1.68272,1.68285,67500000.0
2009-12-15 00:25:00,1.6831,1.6832,1.68275,1.683,147900000.0
2009-12-15 00:30:00,1.6831,1.68315,1.68269,1.68285,42200000.0
2009-12-15 00:35:00,1.68285,1.6831,1.6828,1.68285,31100000.0
2009-12-15 00:40:00,1.68285,1.68325,1.68215,1.6827,233640000.0
2009-12-15 00:45:00,1.68265,1.68265,1.68215,1.6822,70060000.0
2009-12-15 00:50:00,1.68215,1.68265,1.68215,1.68255,87380000.0
2009-12-15 00:55:00,1.68255,1.68265,1.68215,1.68215,100640000.0
2009-12-15 01:00:00,1.68215,1.68215,1.68215,1.68215,4600000.0
2009-12-15 01:05:00,1.68215,1.6822,1.6821,1.6821,21160000.0
2009-12-15 01:10:00,1.6821,1.68225,1.68185,1.68185,63600000.0
2009-12-15 01:15:00,1.68185,1.682,1.68175,1.6819,97100000.0
2009-12-15 01:20:00,1.68195,1.68195,1.68135,1.6815,136200000.0
2009-12-15 01:25:00,1.68145,1.6817,1.68125,1.6817,106100000.0
2009-12-15 01:30:00,1.6816,1.6822,1.6816,1.6822,87800000.0
2009-12-15 01:35:00,1.6821,1.6822,1.68131,1.6822,35400000.0
2009-12-15 01:40:00,1.6822,1.6825,1.682,1.6823,94200000.0
2009-12-15 01:45:00,1.6823,1.68265,1.6822,1.68265,40100000.0
2009-12-15 01:50:00,1.68265,1.6829,1.68265,1.68275,65400000.0
2009-12-15 01:55:00,1.68275,1.68275,1.68205,1.6822,140200000.0
2009-12-15 02:00:00,1.68225,1.68265,1.68215,1.68265,119000000.0
2009-12-15 02:05:00,1.68265,1.6828,1.6824,1.68255,90000000.0
2009-12-15 02:10:00,1.68245,1.6829,1.68235,1.6829,54300000.0
2009-12-15 02:15:00,1.6829,1.68295,1.6826,1.68275,124900000.0
2009-12-15 02:20:00,1.6827,1.68305,1.68265,1.68285,81200000.0
2009-12-15 02:25:00,1.68295,1.68305,1.68245,1.6826,232200000.0
2009-12-15 02:30:00,1.6825,1.68275,1.68195,1.68225,256100000.0
2009-12-15 02:35:00,1.68225,1.68235,1.68155,1.68155,293800000.0
2009-12-15 02:40:00,1.68155,1.68225,1.68155,1.68205,255800000.0
2009-12-15 02:45:00,1.68205,1.68215,1.68185,1.682,194800000.0
2009-12-15 02:50:00,1.682,1.68215,1.67975,1.6798,334600000.0
2009-12-15 02:55:00,1.6798,1.68155,1.67975,1.6812,285000000.0
2009-12-15 03:00:00,1.6812,1.6815,1.6809,1.6815,176800000.0
2009-12-15 03:05:00,1.6815,1.68205,1.6814,1.68205,155100000.0
2009-12-15 03:10:00,1.682,1.68235,1.682,1.68225,124400000.0
2009-12-15 03:15:00,1.68225,1.68235,1.68205,1.68205,81500000.0
2009-12-15 03:20:00,1.6821,1.68215,1.68157,1.68157,57600000.0
2009-12-15 03:25:00,1.68215,1.68245,1.682,1.6824,129100000.0
2009-12-15 03:30:00,1.68235,1.68245,1.68225,1.6824,78000000.0
2009-12-15 03:35:00,1.68245,1.68275,1.6824,1.68275,170500000.0
2009-12-15 03:40:00,1.68275,1.6829,1.68275,1.68275,116200000.0
2009-12-15 03:45:00,1.68275,1.6829,1.68275,1.6829,112400000.0
2009-12-15 03:50:00,1.6829,1.68295,1.6827,1.6828,105200000.0
2009-12-15 03:55:00,1.6828,1.6836,1.68275,1.6833,164800000.0
2009-12-15 04:00:00,1.68335,1.6834,1.6831,1.68325,104700000.0
2009-12-15 04:05:00,1.6832,1.68335,1.68315,1.68315,43300000.0
2009-12-15 04:10:00,1.6832,1.68345,1.6831,1.6832,125100000.0
2009-12-15 04:15:00,1.6832,1.6836,1.68315,1.68345,188900000.0
2009-12-15 04:20:00,1.6835,1.68375,1.6833,1.68345,245700000.0
2009-12-15 04:25:00,1.6834,1.68345,1.68285,1.6831,155200000.0
2009-12-15 04:30:00,1.6831,1.6832,1.68295,1.68305,59900000.0
2009-12-15 04:35:00,1.68305,1.68335,1.6829,1.6829,149900000.0
2009-12-15 04:40:00,1.68295,1.6833,1.68285,1.6831,195600000.0
2009-12-15 04:45:00,1.68315,1.68335,1.68295,1.683,116600000.0
2009-12-15 04:50:00,1.68295,1.683,1.68275,1.68275,67500000.0
2009-12-15 04:55:00,1.68275,1.68315,1.68275,1.683,134600000.0
2009-12-15 05:00:00,1.68305,1.68335,1.68285,1.68335,96300000.0
2009-12-15 05:05:00,1.68335,1.68355,1.6833,1.6835,91000000.0
2009-12-15 05:10:00,1.6835,1.6838,1.68335,1.68335,78100000.0
2009-12-15 05:15:00,1.68335,1.6835,1.68335,1.68345,27000000.0
2009-12-15 05:20:00,1.68345,1.68345,1.68275,1.68275,49500000.0
2009-12-15 05:25:00,1.68275,1.68295,1.68275,1.68285,81200000.0
2009-12-15 05:30:00,1.6828,1.68315,1.6828,1.68305,195800000.0
2009-12-15 05:35:00,1.6831,1.6832,1.68295,1.683,138100000.0
2009-12-15 05:40:00,1.683,1.6831,1.6827,1.68285,205400000.0
2009-12-15 05:45:00,1.6829,1.68325,1.6828,1.6831,226100000.0
2009-12-15 05:50:00,1.68315,1.6833,1.68295,1.68315,115700000.0
2009-12-15 05:55:00,1.6831,1.68335,1.6831,1.6831,93500000.0
2009-12-15 06:00:00,1.6831,1.6832,1.6829,1.683,110400000.0
2009-12-15 06:05:00,1.683,1.68325,1.68295,1.68305,153200000.0
2009-12-15 06:10:00,1.6831,1.68335,1.6831,1.6832,59700000.0
2009-12-15 06:15:00,1.68325,1.68325,1.68285,1.6831,110400000.0
2009-12-15 06:20:00,1.68305,1.68315,1.68285,1.68295,97100000.0
2009-12-15 06:25:00,1.6829,1.6832,1.6829,1.68305,195500000.0
2009-12-15 06:30:00,1.683,1.68325,1.6829,1.68305,170800000.0
2009-12-15 06:35:00,1.6831,1.6835,1.683,1.68345,174100000.0
2009-12-15 06:40:00,1.68345,1.6837,1.68345,1.68365,44900000.0
2009-12-15 06:45:00,1.6836,1.6839,1.6835,1.68385,221900000.0
2009-12-15 06:50:00,1.6838,1.68405,1.68375,1.68385,130200000.0
2009-12-15 06:55:00,1.68385,1.684,1.6836,1.68365,117400000.0
2009-12-15 07:00:00,1.68365,1.6838,1.68355,1.6837,82000000.0
2009-12-15 07:05:00,1.68375,1.68385,1.6835,1.6837,90800000.0
2009-12-15 07:10:00,1.68375,1.68385,1.68335,1.68335,162500000.0
2009-12-15 07:15:00,1.6834,1.68375,1.6828,1.6832,317200000.0
2009-12-15 07:20:00,1.6832,1.68345,1.683,1.68325,255600000.0
2009-12-15 07:25:00,1.68325,1.6837,1.68315,1.6833,179600000.0
2009-12-15 07:30:00,1.6833,1.68335,1.6826,1.6829,263400000.0
2009-12-15 07:35:00,1.6829,1.6832,1.68255,1.6832,264300000.0
2009-12-15 07:40:00,1.68315,1.68315,1.68255,1.68285,418900000.0
2009-12-15 07:45:00,1.68285,1.68325,1.6826,1.6829,264800000.0
2009-12-15 07:50:00,1.68285,1.6832,1.68265,1.6827,293200000.0
2009-12-15 07:55:00,1.68265,1.6832,1.68235,1.6825,358300000.0
2009-12-15 08:00:00,1.6825,1.6827,1.68205,1.68205,198500000.0
2009-12-15 08:05:00,1.682,1.68265,1.68195,1.6826,180800000.0
2009-12-15 08:10:00,1.6826,1.6828,1.6824,1.6827,113600000.0
2009-12-15 08:15:00,1.6827,1.68295,1.68245,1.68295,131400000.0
2009-12-15 08:20:00,1.68295,1.68305,1.68245,1.6827,296000000.0
2009-12-15 08:25:00,1.6827,1.6833,1.68265,1.6828,280500000.0
2009-12-15 08:30:00,1.68275,1.68315,1.68255,1.6829,324100000.0
2009-12-15 08:35:00,1.6829,1.6834,1.68255,1.68255,197200000.0
2009-12-15 08:40:00,1.6827,1.6827,1.6821,1.68215,227700000.0
2009-12-15 08:45:00,1.68185,1.68235,1.68155,1.68225,218800000.0
2009-12-15 08:50:00,1.68225,1.68225,1.6818,1.6819,95000000.0
2009-12-15 08:55:00,1.6819,1.68335,1.6819,1.683,265100000.0
2009-12-15 09:00:00,1.68295,1.683,1.682,1.6828,411400000.0
2009-12-15 09:05:00,1.68275,1.68425,1.68245,1.68305,669700000.0
2009-12-15 09:10:00,1.683,1.68355,1.6826,1.68265,556800000.0
2009-12-15 09:15:00,1.6827,1.683,1.6824,1.6825,288200000.0
2009-12-15 09:20:00,1.6825,1.6828,1.68185,1.6826,496500000.0
2009-12-15 09:25:00,1.6826,1.6827,1.68225,1.68235,262200000.0
2009-12-15 09:30:00,1.6824,1.68355,1.6824,1.6835,749700000.0
2009-12-15 09:35:00,1.6835,1.686,1.68345,1.68495,913500000.0
2009-12-15 09:40:00,1.68495,1.68615,1.6849,1.68585,588900000.0
2009-12-15 09:45:00,1.68585,1.68635,1.68505,1.6855,981600000.0
2009-12-15 09:50:00,1.6855,1.68645,1.6853,1.68615,1359600000.0
2009-12-15 09:55:00,1.68615,1.6862,1.685,1.686,1402500000.0
2009-12-15 10:00:00,1.6861,1.68615,1.6843,1.6851,1490600000.0
2009-12-15 10:05:00,1.68515,1.68605,1.68505,1.686,1079400000.0
2009-12-15 10:10:00,1.686,1.68725,1.68595,1.6869,1315900000.0
2009-12-15 10:15:00,1.68685,1.68865,1.68665,1.68845,1423200000.0
2009-12-15 10:20:00,1.68845,1.6889,1.6877,1.6885,1117600000.0
2009-12-15 10:25:00,1.6885,1.68965,1.6881,1.6891,1196800000.0
2009-12-15 10:30:00,1.6891,1.68945,1.6879,1.68875,1493400000.0
2009-12-15 10:35:00,1.68885,1.69075,1.6886,1.69025,1085700000.0
2009-12-15 10:40:00,1.69025,1.6906,1.68975,1.6905,782600000.0
2009-12-15 10:45:00,1.69045,1.69135,1.6902,1.691,986600000.0
2009-12-15 10:50:00,1.691,1.69185,1.69085,1.69185,816500000.0
2009-12-15 10:55:00,1.69185,1.69225,1.68975,1.68975,926000000.0
2009-12-15 11:00:00,1.68985,1.69025,1.68905,1.68935,977800000.0
2009-12-15 11:05:00,1.68935,1.6894,1.6888,1.6889,758200000.0
2009-12-15 11:10:00,1.6889,1.6896,1.68875,1.6896,1233200000.0
2009-12-15 11:15:00,1.68965,1.6899,1.6892,1.6896,1139000000.0
2009-12-15 11:20:00,1.6896,1.69055,1.6895,1.6905,1236600000.0
2009-12-15 11:25:00,1.6905,1.6908,1.68965,1.6906,1144800000.0
2009-12-15 11:30:00,1.69055,1.6916,1.68885,1.69075,1239900000.0
2009-12-15 11:35:00,1.69075,1.69115,1.6897,1.69105,1440900000.0
2009-12-15 11:40:00,1.69105,1.6922,1.6909,1.6916,1045600000.0
2009-12-15 11:45:00,1.6916,1.6919,1.69065,1.69125,984200000.0
2009-12-15 11:50:00,1.69125,1.6913,1.69065,1.6909,929500000.0
2009-12-15 11:55:00,1.6909,1.6915,1.69055,1.69125,1179000000.0
2009-12-15 12:00:00,1.6913,1.6919,1.69105,1.6915,1714500000.0
2009-12-15 12:05:00,1.69145,1.6924,1.69125,1.6916,1107600000.0
2009-12-15 12:10:00,1.6916,1.692,1.691,1.6913,990500000.0
2009-12-15 12:15:00,1.69125,1.69125,1.68975,1.69005,941900000.0
2009-12-15 12:20:00,1.69005,1.6905,1.68955,1.6903,1023200000.0
2009-12-15 12:25:00,1.69025,1.6905,1.68955,1.68985,1277900000.0
2009-12-15 12:30:00,1.6898,1.6901,1.6895,1.68985,793400000.0
2009-12-15 12:35:00,1.68985,1.6904,1.68955,1.69,679000000.0
2009-12-15 12:40:00,1.6898,1.69015,1.6885,1.68865,885700000.0
2009-12-15 12:45:00,1.6887,1.689,1.6882,1.6885,772200000.0
2009-12-15 12:50:00,1.6885,1.6888,1.68835,1.68855,868700000.0
2009-12-15 12:55:00,1.6886,1.68875,1.6878,1.68785,833500000.0
2009-12-15 13:00:00,1.68785,1.6883,1.68735,1.6875,889100000.0
2009-12-15 13:05:00,1.68755,1.6878,1.68715,1.6877,762900000.0
2009-12-15 13:10:00,1.68765,1.6879,1.68735,1.6876,502100000.0
2009-12-15 13:15:00,1.6876,1.688,1.6874,1.6877,426700000.0
2009-12-15 13:20:00,1.68775,1.6879,1.68745,1.6878,303800000.0
2009-12-15 13:25:00,1.68775,1.68795,1.68725,1.68725,285800000.0
2009-12-15 13:30:00,1.68725,1.6876,1.68705,1.6874,717400000.0
2009-12-15 13:35:00,1.6873,1.6878,1.68725,1.68755,488900000.0
2009-12-15 13:40:00,1.68755,1.6877,1.6871,1.68755,585100000.0
2009-12-15 13:45:00,1.6873,1.68735,1.68685,1.68715,538900000.0
2009-12-15 13:50:00,1.68715,1.6879,1.6871,1.68745,717300000.0
2009-12-15 13:55:00,1.68745,1.6876,1.6871,1.68725,488200000.0
2009-12-15 14:00:00,1.68725,1.68765,1.68715,1.68735,391200000.0
2009-12-15 14:05:00,1.68735,1.6877,1.68725,1.68755,614000000.0
2009-12-15 14:10:00,1.6874,1.68765,1.68715,1.6875,532700000.0
2009-12-15 14:15:00,1.68755,1.68865,1.6875,1.68845,423500000.0
2009-12-15 14:20:00,1.68855,1.68915,1.6879,1.68855,752100000.0
2009-12-15 14:25:00,1.6885,1.68995,1.68845,1.6891,1165100000.0
2009-12-15 14:30:00,1.6891,1.68925,1.6868,1.68715,1807400000.0
2009-12-15 14:35:00,1.68715,1.6876,1.6866,1.6872,1281500000.0
2009-12-15 14:40:00,1.68725,1.688,1.6871,1.6871,1179200000.0
2009-12-15 14:45:00,1.6871,1.68745,1.68705,1.6874,564200000.0
2009-12-15 14:50:00,1.6874,1.6884,1.68735,1.6883,1177800000.0
2009-12-15 14:55:00,1.6882,1.6884,1.68765,1.6877,609900000.0
2009-12-15 15:00:00,1.6877,1.6879,1.68645,1.68715,924100000.0
2009-12-15 15:05:00,1.68715,1.68735,1.6868,1.6872,536400000.0
2009-12-15 15:10:00,1.6872,1.6879,1.68695,1.6879,591500000.0
2009-12-15 15:15:00,1.68795,1.688,1.68725,1.68735,870000000.0
2009-12-15 15:20:00,1.68735,1.6879,1.68725,1.68745,740500000.0
2009-12-15 15:25:00,1.6875,1.68825,1.68705,1.6876,1214800000.0
2009-12-15 15:30:00,1.68765,1.6885,1.68745,1.68765,1510000000.0
2009-12-15 15:35:00,1.68765,1.68815,1.6873,1.6874,1147400000.0
2009-12-15 15:40:00,1.6874,1.68795,1.68705,1.68775,893600000.0
2009-12-15 15:45:00,1.68775,1.68795,1.68735,1.68775,880300000.0
2009-12-15 15:50:00,1.68775,1.68825,1.68745,1.68765,980100000.0
2009-12-15 15:55:00,1.6876,1.68825,1.68755,1.68785,1045400000.0
2009-12-15 16:00:00,1.68795,1.68835,1.6877,1.68815,1093700000.0
2009-12-15 16:05:00,1.68815,1.68835,1.6876,1.6881,788500000.0
2009-12-15 16:10:00,1.6881,1.6884,1.68745,1.68765,752600000.0
2009-12-15 16:15:00,1.68755,1.6881,1.68735,1.6876,1040300000.0
2009-12-15 16:20:00,1.68765,1.6877,1.6866,1.6869,889700000.0
2009-12-15 16:25:00,1.6869,1.68755,1.6868,1.68695,699900000.0
2009-12-15 16:30:00,1.68695,1.688,1.6869,1.68765,764100000.0
2009-12-15 16:35:00,1.68765,1.68825,1.68745,1.688,889800000.0
2009-12-15 16:40:00,1.688,1.6881,1.68735,1.68785,715000000.0
2009-12-15 16:45:00,1.6879,1.68875,1.6879,1.6884,843500000.0
2009-12-15 16:50:00,1.68845,1.68865,1.68795,1.68845,813900000.0
2009-12-15 16:55:00,1.6884,1.6889,1.6883,1.68885,781600000.0
2009-12-15 17:00:00,1.68885,1.6893,1.6887,1.689,1218600000.0
2009-12-15 17:05:00,1.689,1.68925,1.68885,1.6891,913300000.0
2009-12-15 17:10:00,1.6891,1.68925,1.6886,1.6891,692800000.0
2009-12-15 17:15:00,1.6891,1.6896,1.68835,1.68905,778800000.0
2009-12-15 17:20:00,1.68905,1.68925,1.6882,1.6885,1769500000.0
2009-12-15 17:25:00,1.6885,1.6892,1.68835,1.6885,1042000000.0
2009-12-15 17:30:00,1.6885,1.68915,1.6883,1.68905,784200000.0
2009-12-15 17:35:00,1.68905,1.68935,1.6887,1.68905,857700000.0
2009-12-15 17:40:00,1.68905,1.68925,1.6886,1.68915,964100000.0
2009-12-15 17:45:00,1.6892,1.68925,1.68825,1.6887,684000000.0
2009-12-15 17:50:00,1.6887,1.6891,1.6887,1.6889,498500000.0
2009-12-15 17:55:00,1.6889,1.68985,1.6889,1.68975,844800000.0
2009-12-15 18:00:00,1.6897,1.69035,1.689,1.6902,1105900000.0
2009-12-15 18:05:00,1.69015,1.69105,1.68995,1.69055,719300000.0
2009-12-15 18:10:00,1.6906,1.6913,1.69035,1.6906,906000000.0
2009-12-15 18:15:00,1.6906,1.691,1.68975,1.69005,861500000.0
2009-12-15 18:20:00,1.69005,1.6906,1.68995,1.69045,505500000.0
2009-12-15 18:25:00,1.69045,1.69155,1.6904,1.6915,956300000.0
2009-12-15 18:30:00,1.69145,1.6917,1.6907,1.691,900700000.0
2009-12-15 18:35:00,1.691,1.6912,1.6899,1.69035,974600000.0
2009-12-15 18:40:00,1.69055,1.6914,1.69035,1.6914,1157400000.0
2009-12-15 18:45:00,1.69145,1.69175,1.69105,1.69125,1228500000.0
2009-12-15 18:50:00,1.69125,1.6917,1.69115,1.69155,773800000.0
2009-12-15 18:55:00,1.69155,1.69235,1.6912,1.69165,812500000.0
2009-12-15 19:00:00,1.69165,1.69165,1.69035,1.69035,1101500000.0
2009-12-15 19:05:00,1.69035,1.69105,1.6899,1.69035,932100000.0
2009-12-15 19:10:00,1.6903,1.69085,1.68995,1.69015,1158000000.0
2009-12-15 19:15:00,1.6901,1.6903,1.68955,1.69,413300000.0
2009-12-15 19:20:00,1.69005,1.69025,1.6896,1.69,465600000.0
2009-12-15 19:25:00,1.69,1.69035,1.6898,1.69,641800000.0
2009-12-15 19:30:00,1.69,1.6904,1.68955,1.69015,807400000.0
2009-12-15 19:35:00,1.69015,1.691,1.68985,1.6908,590700000.0
2009-12-15 19:40:00,1.6908,1.6908,1.69025,1.6905,471800000.0
2009-12-15 19:45:00,1.69045,1.69105,1.6903,1.6909,610100000.0
2009-12-15 19:50:00,1.6909,1.6917,1.69085,1.69145,358200000.0
2009-12-15 19:55:00,1.69145,1.69205,1.69135,1.6917,450200000.0
2009-12-15 20:00:00,1.6917,1.69195,1.69125,1.69185,709400000.0
2009-12-15 20:05:00,1.69185,1.6922,1.6915,1.69175,341900000.0
2009-12-15 20:10:00,1.69175,1.6925,1.69155,1.6925,394300000.0
2009-12-15 20:15:00,1.69235,1.6929,1.6922,1.69275,274000000.0
2009-12-15 20:20:00,1.69275,1.69335,1.6927,1.6929,576000000.0
2009-12-15 20:25:00,1.6929,1.69305,1.69255,1.6929,269900000.0
2009-12-15 20:30:00,1.69285,1.693,1.69255,1.69275,385400000.0
2009-12-15 20:35:00,1.6928,1.69295,1.69255,1.6929,265600000.0
2009-12-15 20:40:00,1.69295,1.69295,1.69235,1.69265,339200000.0
2009-12-15 20:45:00,1.69265,1.6928,1.6925,1.6926,249800000.0
2009-12-15 20:50:00,1.69255,1.693,1.6924,1.69275,286200000.0
2009-12-15 20:55:00,1.69275,1.6932,1.6925,1.6927,519400000.0
2009-12-15 21:00:00,1.69275,1.6929,1.6919,1.692,443500000.0
2009-12-15 21:05:00,1.69195,1.6924,1.69185,1.69205,634900000.0
2009-12-15 21:10:00,1.69205,1.69245,1.69205,1.69215,584700000.0
2009-12-15 21:15:00,1.69215,1.69225,1.69175,1.692,481950000.0
2009-12-15 21:20:00,1.6919,1.6919,1.69105,1.69105,425010000.0
2009-12-15 21:25:00,1.69105,1.69125,1.69095,1.6912,260700000.0
2009-12-15 21:30:00,1.69115,1.69155,1.6911,1.6915,415100000.0
2009-12-15 21:35:00,1.6915,1.6916,1.69105,1.6915,766400000.0
2009-12-15 21:40:00,1.6915,1.69175,1.69135,1.69165,294900000.0
2009-12-15 21:45:00,1.69165,1.692,1.6916,1.69185,234900000.0
2009-12-15 21:50:00,1.69185,1.69195,1.69155,1.6917,466800000.0
2009-12-15 21:55:00,1.6917,1.69205,1.69135,1.6918,570800000.0
2009-12-15 22:00:00,1.6918,1.692,1.6915,1.69195,627500000.0
2009-12-15 22:05:00,1.6919,1.6922,1.69125,1.6914,644800000.0
2009-12-15 22:10:00,1.6914,1.6917,1.69125,1.6916,571700000.0
2009-12-15 22:15:00,1.69155,1.6925,1.69155,1.692,529500000.0
2009-12-15 22:20:00,1.692,1.6923,1.69175,1.6918,836800000.0
2009-12-15 22:25:00,1.69185,1.6921,1.69165,1.69175,456100000.0
2009-12-15 22:30:00,1.69175,1.6921,1.69155,1.69175,497000000.0
2009-12-15 22:35:00,1.6918,1.69265,1.6916,1.69235,462900000.0
2009-12-15 22:40:00,1.6923,1.69255,1.69225,1.69245,719600000.0
2009-12-15 22:45:00,1.69245,1.6928,1.69225,1.69275,603300000.0
2009-12-15 22:50:00,1.6928,1.6931,1.6925,1.69295,465600000.0
2009-12-15 22:55:00,1.6929,1.6932,1.69245,1.693,543800000.0
2009-12-15 23:00:00,1.69295,1.69325,1.69225,1.6931,194800000.0
2009-12-15 23:05:00,1.69305,1.6934,1.69295,1.69325,263200000.0
2009-12-15 23:10:00,1.69325,1.69355,1.69295,1.6934,280500000.0
2009-12-15 23:15:00,1.69335,1.69365,1.6932,1.6933,348500000.0
2009-12-15 23:20:00,1.6933,1.6934,1.69245,1.6929,232000000.0
2009-12-15 23:25:00,1.693,1.6931,1.69238,1.69238,92100000.0
2009-12-15 23:30:00,1.69285,1.69305,1.69265,1.69275,155700000.0
2009-12-15 23:35:00,1.69285,1.69305,1.69252,1.69305,119900000.0
2009-12-15 23:40:00,1.6928,1.693,1.69249,1.6927,293400000.0
2009-12-15 23:45:00,1.69265,1.6928,1.69225,1.69245,517100000.0
2009-12-15 23:50:00,1.6925,1.69265,1.6919,1.6921,379600000.0
2009-12-15 23:55:00,1.6921,1.69235,1.6918,1.6918,388100000.0
2009-12-16 00:00:00,1.6919,1.69245,1.6919,1.69225,72300000.0
2009-12-16 00:05:00,1.6923,1.69245,1.6921,1.6923,91700000.0
2009-12-16 00:10:00,1.69225,1.6926,1.69215,1.6922,75300000.0
2009-12-16 00:15:00,1.69215,1.69235,1.692,1.6921,62500000.0
2009-12-16 00:20:00,1.69205,1.6924,1.69205,1.69205,74300000.0
2009-12-16 00:25:00,1.6921,1.6923,1.69205,1.6923,40600000.0
2009-12-16 00:30:00,1.6923,1.69235,1.69205,1.6922,92700000.0
2009-12-16 00:35:00,1.6922,1.69225,1.69205,1.69205,80700000.0
2009-12-16 00:40:00,1.69205,1.6922,1.69205,1.69205,34100000.0
2009-12-16 00:45:00,1.6921,1.6932,1.692,1.69305,168800000.0
2009-12-16 00:50:00,1.693,1.69325,1.69255,1.693,96300000.0
2009-12-16 00:55:00,1.693,1.69305,1.6923,1.69235,89800000.0
2009-12-16 01:00:00,1.6923,1.69275,1.6922,1.69235,107600000.0
2009-12-16 01:05:00,1.69235,1.69275,1.6923,1.6927,156000000.0
2009-12-16 01:10:00,1.69265,1.6929,1.69255,1.6927,70800000.0
2009-12-16 01:15:00,1.69265,1.69275,1.6924,1.6925,141600000.0
2009-12-16 01:20:00,1.69245,1.69255,1.692,1.6923,110200000.0
2009-12-16 01:25:00,1.69225,1.6924,1.69195,1.692,221450000.0
2009-12-16 01:30:00,1.69205,1.6923,1.69205,1.69215,39010000.0
2009-12-16 01:35:00,1.6921,1.69225,1.69205,1.6922,86390000.0
2009-12-16 01:40:00,1.6922,1.69245,1.69215,1.6924,34800000.0
2009-12-16 01:45:00,1.69245,1.69265,1.6923,1.6923,38200000.0
2009-12-16 01:50:00,1.6923,1.6925,1.69205,1.69205,51600000.0
2009-12-16 01:55:00,1.69205,1.69205,1.69205,1.69205,5440000.0
2009-12-16 02:00:00,1.69205,1.6922,1.6917,1.69205,47920000.0
2009-12-16 02:05:00,1.69205,1.69295,1.69205,1.6926,332060000.0
2009-12-16 02:10:00,1.69265,1.69285,1.6924,1.6924,163600000.0
2009-12-16 02:15:00,1.69235,1.69275,1.6922,1.6927,161600000.0
2009-12-16 02:20:00,1.69265,1.6928,1.6922,1.6924,249400000.0
2009-12-16 02:25:00,1.69235,1.69255,1.69215,1.69245,242400000.0
2009-12-16 02:30:00,1.6925,1.6927,1.69075,1.69095,367330000.0
2009-12-16 02:35:00,1.69095,1.69135,1.6904,1.6912,317900000.0
2009-12-16 02:40:00,1.69125,1.69155,1.6904,1.69095,303800000.0
2009-12-16 02:45:00,1.69095,1.69135,1.69025,1.6907,181100000.0
2009-12-16 02:50:00,1.69065,1.69065,1.69015,1.69045,236100000.0
2009-12-16 02:55:00,1.69055,1.6908,1.6903,1.69065,127700000.0
2009-12-16 03:00:00,1.69065,1.69175,1.6906,1.69145,284000000.0
2009-12-16 03:05:00,1.6915,1.6916,1.69045,1.6906,265100000.0
2009-12-16 03:10:00,1.6906,1.6908,1.6899,1.68995,246200000.0
2009-12-16 03:15:00,1.69,1.6905,1.6898,1.69015,203400000.0
2009-12-16 03:20:00,1.6901,1.69035,1.68985,1.68995,414600000.0
2009-12-16 03:25:00,1.6899,1.69055,1.68975,1.6905,311000000.0
2009-12-16 03:30:00,1.6905,1.6908,1.6903,1.6904,147300000.0
2009-12-16 03:35:00,1.6905,1.6908,1.69045,1.6908,62200000.0
2009-12-16 03:40:00,1.6908,1.69105,1.6907,1.6908,156800000.0
2009-12-16 03:45:00,1.6908,1.6908,1.69,1.69055,139900000.0
2009-12-16 03:50:00,1.69055,1.6906,1.69015,1.69055,191400000.0
2009-12-16 03:55:00,1.69055,1.69065,1.6904,1.69045,78100000.0
2009-12-16 04:00:00,1.69045,1.6906,1.69035,1.69045,101300000.0
2009-12-16 04:05:00,1.69045,1.6908,1.69025,1.6905,103400000.0
2009-12-16 04:10:00,1.69055,1.6906,1.69015,1.69025,204200000.0
2009-12-16 04:15:00,1.6902,1.69025,1.69005,1.69015,207000000.0
2009-12-16 04:20:00,1.69015,1.6903,1.68995,1.69015,119400000.0
2009-12-16 04:25:00,1.69015,1.6906,1.6901,1.6904,124400000.0
2009-12-16 04:30:00,1.69045,1.69075,1.69025,1.6905,202800000.0
2009-12-16 04:35:00,1.69045,1.6907,1.69035,1.6906,141400000.0
2009-12-16 04:40:00,1.69055,1.6907,1.69045,1.69055,128400000.0
2009-12-16 04:45:00,1.6906,1.69075,1.69055,1.6907,58000000.0
2009-12-16 04:50:00,1.6907,1.6908,1.6907,1.69075,63700000.0
2009-12-16 04:55:00,1.6907,1.6909,1.69021,1.69085,100800000.0
2009-12-16 05:00:00,1.6908,1.69105,1.69055,1.69055,154800000.0
2009-12-16 05:05:00,1.69055,1.69065,1.6904,1.69045,113600000.0
2009-12-16 05:10:00,1.69045,1.69055,1.6902,1.69025,168800000.0
2009-12-16 05:15:00,1.69025,1.6905,1.69005,1.69025,296300000.0
2009-12-16 05:20:00,1.69025,1.69065,1.69015,1.6903,266800000.0
2009-12-16 05:25:00,1.69035,1.6905,1.6902,1.6904,320700000.0
2009-12-16 05:30:00,1.6904,1.69075,1.6902,1.6905,281500000.0
2009-12-16 05:35:00,1.6905,1.69055,1.69035,1.69035,101600000.0
2009-12-16 05:40:00,1.6903,1.69095,1.69025,1.6909,229900000.0
2009-12-16 05:45:00,1.6909,1.6914,1.69075,1.69115,176800000.0
2009-12-16 05:50:00,1.6912,1.6922,1.69115,1.6921,299100000.0
2009-12-16 05:55:00,1.6921,1.6923,1.69175,1.69215,251500000.0
2009-12-16 06:00:00,1.6921,1.6922,1.6918,1.6919,148500000.0
2009-12-16 06:05:00,1.69195,1.69235,1.69175,1.69175,258700000.0
2009-12-16 06:10:00,1.6918,1.6922,1.69155,1.69195,139200000.0
2009-12-16 06:15:00,1.69195,1.69195,1.6914,1.6917,165100000.0
2009-12-16 06:20:00,1.69175,1.6918,1.69105,1.69115,173700000.0
2009-12-16 06:25:00,1.69115,1.69195,1.69115,1.6917,250400000.0
2009-12-16 06:30:00,1.6917,1.69175,1.6915,1.6916,156600000.0
2009-12-16 06:35:00,1.69155,1.6916,1.6912,1.69145,132700000.0
2009-12-16 06:40:00,1.6914,1.69175,1.69125,1.69175,173100000.0
2009-12-16 06:45:00,1.69175,1.69175,1.69085,1.6912,203700000.0
2009-12-16 06:50:00,1.69115,1.69125,1.6908,1.6909,176800000.0
2009-12-16 06:55:00,1.6909,1.6913,1.6909,1.69105,194100000.0
2009-12-16 07:00:00,1.69105,1.69135,1.69085,1.69135,138600000.0
2009-12-16 07:05:00,1.6915,1.69165,1.6908,1.69095,191100000.0
2009-12-16 07:10:00,1.69095,1.69115,1.6907,1.691,108200000.0
2009-12-16 07:15:00,1.69105,1.69135,1.6909,1.69125,205200000.0
2009-12-16 07:20:00,1.69115,1.6914,1.6909,1.69115,128600000.0
2009-12-16 07:25:00,1.6911,1.6915,1.691,1.69145,131500000.0
2009-12-16 07:30:00,1.6915,1.69155,1.69115,1.69115,227600000.0
2009-12-16 07:35:00,1.69115,1.69125,1.6908,1.6908,97400000.0
2009-12-16 07:40:00,1.6908,1.691,1.69065,1.6908,156800000.0
2009-12-16 07:45:00,1.69075,1.6914,1.69075,1.69135,144100000.0
2009-12-16 07:50:00,1.69135,1.69145,1.6908,1.6914,88400000.0
2009-12-16 07:55:00,1.6913,1.69175,1.6912,1.69175,57000000.0
2009-12-16 08:00:00,1.69165,1.6918,1.6914,1.69155,111900000.0
2009-12-16 08:05:00,1.6915,1.69165,1.6911,1.69115,118100000.0
2009-12-16 08:10:00,1.6912,1.6914,1.6909,1.6911,179600000.0
2009-12-16 08:15:00,1.69115,1.6917,1.6906,1.69145,291400000.0
2009-12-16 08:20:00,1.6914,1.6919,1.69115,1.69175,400100000.0
2009-12-16 08:25:00,1.6918,1.6922,1.6916,1.69205,315700000.0
2009-12-16 08:30:00,1.69205,1.6925,1.6912,1.6916,544000000.0
2009-12-16 08:35:00,1.6916,1.69185,1.69145,1.69145,276400000.0
2009-12-16 08:40:00,1.69145,1.69165,1.69075,1.6909,366800000.0
2009-12-16 08:45:00,1.6909,1.6911,1.6901,1.69025,379000000.0
2009-12-16 08:50:00,1.69025,1.691,1.6902,1.69075,315900000.0
2009-12-16 08:55:00,1.69075,1.69145,1.6907,1.69125,284900000.0
2009-12-16 09:00:00,1.69125,1.6919,1.6905,1.69105,656500000.0
2009-12-16 09:05:00,1.69095,1.6917,1.6907,1.69095,420800000.0
2009-12-16 09:10:00,1.6909,1.69135,1.6909,1.6911,179300000.0
2009-12-16 09:15:00,1.69105,1.692,1.691,1.692,299200000.0
2009-12-16 09:20:00,1.692,1.69255,1.6915,1.69155,443200000.0
2009-12-16 09:25:00,1.69155,1.6918,1.6911,1.69125,534600000.0
2009-12-16 09:30:00,1.6913,1.6921,1.691,1.6921,592600000.0
2009-12-16 09:35:00,1.6921,1.69385,1.69195,1.69305,661200000.0
2009-12-16 09:40:00,1.69305,1.6945,1.69275,1.6942,558000000.0
2009-12-16 09:45:00,1.6942,1.6942,1.6932,1.69375,760700000.0
2009-12-16 09:50:00,1.6938,1.6943,1.69335,1.6937,918000000.0
2009-12-16 09:55:00,1.69365,1.69405,1.69335,1.69365,544300000.0
2009-12-16 10:00:00,1.69375,1.6942,1.6935,1.69355,959700000.0
2009-12-16 10:05:00,1.69355,1.6938,1.6927,1.6936,914600000.0
2009-12-16 10:10:00,1.6936,1.69415,1.6931,1.6932,555100000.0
2009-12-16 10:15:00,1.69325,1.6941,1.69285,1.6932,801200000.0
2009-12-16 10:20:00,1.69315,1.69325,1.69045,1.6908,1070100000.0
2009-12-16 10:25:00,1.6908,1.6912,1.6902,1.6906,925200000.0
2009-12-16 10:30:00,1.69055,1.6925,1.6905,1.6921,742700000.0
2009-12-16 10:35:00,1.6921,1.6922,1.69085,1.6909,735400000.0
2009-12-16 10:40:00,1.691,1.69125,1.6903,1.69095,1058600000.0
2009-12-16 10:45:00,1.6909,1.6914,1.69065,1.69115,1322200000.0
2009-12-16 10:50:00,1.69115,1.69125,1.69055,1.69075,1015500000.0
2009-12-16 10:55:00,1.69075,1.691,1.6899,1.69015,1227300000.0
2009-12-16 11:00:00,1.6902,1.6903,1.68815,1.689,929100000.0
2009-12-16 11:05:00,1.6891,1.69035,1.68885,1.69025,852100000.0
2009-12-16 11:10:00,1.69025,1.69155,1.69,1.69115,769000000.0
2009-12-16 11:15:00,1.69125,1.6916,1.69045,1.69125,1007300000.0
2009-12-16 11:20:00,1.69125,1.69195,1.691,1.6913,1453500000.0
2009-12-16 11:25:00,1.6912,1.6926,1.6912,1.6923,928200000.0
2009-12-16 11:30:00,1.69235,1.69545,1.69235,1.6948,1828100000.0
2009-12-16 11:35:00,1.69485,1.6949,1.69355,1.69415,1235100000.0
2009-12-16 11:40:00,1.69415,1.69485,1.6937,1.69435,1159400000.0
2009-12-16 11:45:00,1.69425,1.6944,1.6931,1.6937,772300000.0
2009-12-16 11:50:00,1.69375,1.69395,1.69325,1.69355,938100000.0
2009-12-16 11:55:00,1.69355,1.6941,1.6929,1.6929,1122200000.0
2009-12-16 12:00:00,1.6929,1.6954,1.69275,1.69435,1331600000.0
2009-12-16 12:05:00,1.69435,1.69665,1.69425,1.69585,1303900000.0
2009-12-16 12:10:00,1.69585,1.6967,1.69565,1.69635,1156900000.0
2009-12-16 12:15:00,1.6964,1.6974,1.69625,1.69735,783400000.0
2009-12-16 12:20:00,1.6974,1.69865,1.6973,1.69815,1242000000.0
2009-12-16 12:25:00,1.6982,1.69835,1.6967,1.69715,953500000.0
2009-12-16 12:30:00,1.69725,1.6974,1.69625,1.69725,921400000.0
2009-12-16 12:35:00,1.69735,1.69785,1.6966,1.6966,896500000.0
2009-12-16 12:40:00,1.69665,1.6974,1.69655,1.697,630200000.0
2009-12-16 12:45:00,1.6969,1.697,1.69605,1.69665,751200000.0
2009-12-16 12:50:00,1.69665,1.6975,1.69665,1.69705,532400000.0
2009-12-16 12:55:00,1.69695,1.6977,1.69695,1.6974,841200000.0
2009-12-16 13:00:00,1.6974,1.6985,1.6974,1.6979,801300000.0
2009-12-16 13:05:00,1.6979,1.6982,1.6971,1.69725,936100000.0
2009-12-16 13:10:00,1.69725,1.6975,1.6965,1.6967,749600000.0
2009-12-16 13:15:00,1.69665,1.6968,1.69625,1.6966,300200000.0
2009-12-16 13:20:00,1.69665,1.69665,1.6957,1.69615,511800000.0
2009-12-16 13:25:00,1.69615,1.6971,1.69605,1.69665,409600000.0
2009-12-16 13:30:00,1.6966,1.69755,1.6964,1.69645,550000000.0
2009-12-16 13:35:00,1.6965,1.69675,1.69605,1.69675,606700000.0
2009-12-16 13:40:00,1.69675,1.69705,1.69655,1.69655,391800000.0
2009-12-16 13:45:00,1.6965,1.6975,1.6965,1.6974,517400000.0
2009-12-16 13:50:00,1.6974,1.6978,1.6971,1.69755,532900000.0
2009-12-16 13:55:00,1.69755,1.6985,1.69745,1.69825,905200000.0
2009-12-16 14:00:00,1.6982,1.69825,1.6974,1.69765,783100000.0
2009-12-16 14:05:00,1.6977,1.69775,1.69715,1.6972,514400000.0
2009-12-16 14:10:00,1.6972,1.69765,1.69655,1.69675,627300000.0
2009-12-16 14:15:00,1.69675,1.69705,1.6966,1.697,556400000.0
2009-12-16 14:20:00,1.69695,1.69775,1.6969,1.69745,887600000.0
2009-12-16 14:25:00,1.6974,1.6981,1.6974,1.69745,498200000.0
2009-12-16 14:30:00,1.69745,1.69765,1.69705,1.69725,736800000.0
2009-12-16 14:35:00,1.69725,1.6979,1.697,1.69785,514500000.0
2009-12-16 14:40:00,1.69785,1.6988,1.6976,1.69865,671900000.0
2009-12-16 14:45:00,1.6987,1.69945,1.69865,1.69885,959300000.0
2009-12-16 14:50:00,1.6989,1.6993,1.69865,1.69905,473300000.0
2009-12-16 14:55:00,1.69905,1.69955,1.69895,1.69925,577200000.0
2009-12-16 15:00:00,1.69925,1.69975,1.69885,1.6993,863700000.0
2009-12-16 15:05:00,1.69935,1.69975,1.69865,1.69935,857700000.0
2009-12-16 15:10:00,1.69935,1.7004,1.69915,1.7004,816700000.0
2009-12-16 15:15:00,1.7004,1.7006,1.69945,1.7001,1057500000.0
2009-12-16 15:20:00,1.70005,1.7006,1.70005,1.7003,996800000.0
2009-12-16 15:25:00,1.70025,1.70075,1.69975,1.6998,900600000.0
2009-12-16 15:30:00,1.6998,1.7006,1.69975,1.70025,1132900000.0
2009-12-16 15:35:00,1.7002,1.7007,1.7001,1.7005,1226100000.0
2009-12-16 15:40:00,1.70045,1.7005,1.6998,1.70025,751000000.0
2009-12-16 15:45:00,1.70025,1.7004,1.69975,1.7002,819100000.0
2009-12-16 15:50:00,1.7002,1.7009,1.70005,1.7008,784300000.0
2009-12-16 15:55:00,1.70075,1.70095,1.70025,1.7005,628000000.0
2009-12-16 16:00:00,1.70045,1.7007,1.70025,1.7003,646200000.0
2009-12-16 16:05:00,1.7003,1.7012,1.70005,1.7009,747900000.0
2009-12-16 16:10:00,1.7009,1.70105,1.7005,1.701,881600000.0
2009-12-16 16:15:00,1.701,1.7015,1.7008,1.70125,997200000.0
2009-12-16 16:20:00,1.70125,1.70145,1.7009,1.70095,794900000.0
2009-12-16 16:25:00,1.70095,1.70115,1.7006,1.70075,649100000.0
2009-12-16 16:30:00,1.7007,1.70115,1.7007,1.70095,933500000.0
2009-12-16 16:35:00,1.701,1.70105,1.69885,1.699,1151100000.0
2009-12-16 16:40:00,1.69905,1.69935,1.6986,1.69885,704600000.0
2009-12-16 16:45:00,1.69885,1.6991,1.69695,1.6972,918300000.0
2009-12-16 16:50:00,1.69725,1.6988,1.69695,1.69855,1345000000.0
2009-12-16 16:55:00,1.69855,1.6989,1.69695,1.69705,1163400000.0
2009-12-16 17:00:00,1.6971,1.6975,1.6969,1.69725,951000000.0
2009-12-16 17:05:00,1.69725,1.69755,1.69685,1.697,1210600000.0
2009-12-16 17:10:00,1.697,1.69755,1.69695,1.6974,735400000.0
2009-12-16 17:15:00,1.6974,1.69805,1.6972,1.69765,668000000.0
2009-12-16 17:20:00,1.6977,1.6979,1.69715,1.6976,941500000.0
2009-12-16 17:25:00,1.69755,1.6978,1.697,1.69725,907100000.0
2009-12-16 17:30:00,1.6972,1.69775,1.697,1.6975,950000000.0
2009-12-16 17:35:00,1.69745,1.69775,1.6968,1.69725,785900000.0
2009-12-16 17:40:00,1.69725,1.6977,1.6971,1.69735,677800000.0
2009-12-16 17:45:00,1.69735,1.6978,1.6972,1.6974,617100000.0
2009-12-16 17:50:00,1.6974,1.69755,1.69705,1.69725,462600000.0
2009-12-16 17:55:00,1.69725,1.6986,1.6968,1.6985,808800000.0
2009-12-16 18:00:00,1.6985,1.69875,1.6979,1.69805,827700000.0
2009-12-16 18:05:00,1.69805,1.6984,1.69725,1.69755,1136300000.0
2009-12-16 18:10:00,1.6976,1.69765,1.6972,1.69745,833700000.0
2009-12-16 18:15:00,1.6975,1.6976,1.69695,1.6976,816900000.0
2009-12-16 18:20:00,1.69765,1.6977,1.69705,1.69745,671000000.0
2009-12-16 18:25:00,1.6974,1.6976,1.697,1.6971,486600000.0
2009-12-16 18:30:00,1.69715,1.6972,1.6963,1.6964,753100000.0
2009-12-16 18:35:00,1.69635,1.6967,1.6962,1.69625,678700000.0
2009-12-16 18:40:00,1.69625,1.69705,1.6962,1.69695,369200000.0
2009-12-16 18:45:00,1.69695,1.6971,1.69655,1.69655,552600000.0
2009-12-16 18:50:00,1.6966,1.69665,1.6958,1.69605,559400000.0
2009-12-16 18:55:00,1.69595,1.69595,1.6947,1.69505,758100000.0
2009-12-16 19:00:00,1.69505,1.6952,1.69445,1.69445,492400000.0
2009-12-16 19:05:00,1.6944,1.69475,1.69425,1.6945,671500000.0
2009-12-16 19:10:00,1.69455,1.6949,1.69445,1.69455,669100000.0
2009-12-16 19:15:00,1.69455,1.69495,1.69435,1.6948,424600000.0
2009-12-16 19:20:00,1.69485,1.6954,1.6948,1.6951,666300000.0
2009-12-16 19:25:00,1.6951,1.69615,1.6951,1.6955,1165600000.0
2009-12-16 19:30:00,1.69545,1.6956,1.6951,1.69555,426100000.0
2009-12-16 19:35:00,1.69555,1.69555,1.69475,1.69475,638900000.0
2009-12-16 19:40:00,1.6947,1.6951,1.69395,1.69505,1010400000.0
2009-12-16 19:45:00,1.69495,1.69565,1.69495,1.69495,681300000.0
2009-12-16 19:50:00,1.695,1.69535,1.6947,1.6951,545800000.0
2009-12-16 19:55:00,1.6951,1.69515,1.694,1.69415,545400000.0
2009-12-16 20:00:00,1.69415,1.6958,1.69405,1.69555,1251600000.0
2009-12-16 20:05:00,1.69555,1.69585,1.6953,1.69585,598100000.0
2009-12-16 20:10:00,1.69585,1.69605,1.6955,1.69595,626000000.0
2009-12-16 20:15:00,1.6959,1.69615,1.69575,1.6959,237100000.0
2009-12-16 20:20:00,1.69585,1.69595,1.6953,1.69565,919500000.0
2009-12-16 20:25:00,1.6956,1.6966,1.6955,1.6965,400000000.0
2009-12-16 20:30:00,1.69645,1.6968,1.69625,1.69625,514800000.0
2009-12-16 20:35:00,1.69625,1.69635,1.69585,1.6961,507800000.0
2009-12-16 20:40:00,1.6961,1.6962,1.69565,1.6957,689000000.0
2009-12-16 20:45:00,1.6957,1.696,1.69515,1.69545,929300000.0
2009-12-16 20:50:00,1.69555,1.6959,1.69545,1.6957,472200000.0
2009-12-16 20:55:00,1.6957,1.69625,1.69565,1.6959,435000000.0
2009-12-16 21:00:00,1.6959,1.69645,1.69585,1.6959,302400000.0
2009-12-16 21:05:00,1.69585,1.696,1.69535,1.69565,486800000.0
2009-12-16 21:10:00,1.6958,1.6972,1.69555,1.6957,607100000.0
2009-12-16 21:15:00,1.6957,1.69815,1.6945,1.69795,1009000000.0
2009-12-16 21:20:00,1.69805,1.69895,1.69605,1.6978,1037100000.0
2009-12-16 21:25:00,1.69785,1.6988,1.69715,1.6983,1171900000.0
2009-12-16 21:30:00,1.6983,1.69855,1.6974,1.6974,1777100000.0
2009-12-16 21:35:00,1.69745,1.69785,1.6972,1.69745,671500000.0
2009-12-16 21:40:00,1.69755,1.6978,1.6966,1.6969,858900000.0
2009-12-16 21:45:00,1.69695,1.69725,1.6961,1.6972,745800000.0
2009-12-16 21:50:00,1.69715,1.6973,1.69655,1.69675,579500000.0
2009-12-16 21:55:00,1.6968,1.6972,1.69555,1.69565,1085900000.0
2009-12-16 22:00:00,1.69565,1.6959,1.69465,1.69515,724300000.0
2009-12-16 22:05:00,1.6951,1.69515,1.69445,1.6946,437900000.0
2009-12-16 22:10:00,1.6946,1.69495,1.69435,1.6946,636500000.0
2009-12-16 22:15:00,1.6946,1.6948,1.6941,1.6945,455700000.0
2009-12-16 22:20:00,1.6945,1.6948,1.6943,1.6948,412000000.0
2009-12-16 22:25:00,1.6948,1.69585,1.69465,1.6956,617300000.0
2009-12-16 22:30:00,1.6956,1.6965,1.6956,1.69635,487900000.0
2009-12-16 22:35:00,1.6964,1.6964,1.69565,1.69605,231800000.0
2009-12-16 22:40:00,1.696,1.69625,1.6957,1.6962,333200000.0
2009-12-16 22:45:00,1.69615,1.6966,1.69585,1.69615,449000000.0
2009-12-16 22:50:00,1.6961,1.6962,1.69545,1.69595,538300000.0
2009-12-16 22:55:00,1.6959,1.69685,1.69575,1.69675,663500000.0
2009-12-16 23:00:00,1.6968,1.6969,1.69625,1.69635,370600000.0
2009-12-16 23:05:00,1.69635,1.6967,1.6962,1.6964,205200000.0
2009-12-16 23:10:00,1.6964,1.6966,1.6962,1.6963,215100000.0
2009-12-16 23:15:00,1.6962,1.69665,1.6958,1.696,183600000.0
2009-12-16 23:20:00,1.6959,1.69595,1.69535,1.69535,147800000.0
2009-12-16 23:25:00,1.69535,1.69585,1.69535,1.6956,151700000.0
2009-12-16 23:30:00,1.6956,1.69585,1.6953,1.6955,169600000.0
2009-12-16 23:35:00,1.6954,1.6955,1.6951,1.69545,140100000.0
2009-12-16 23:40:00,1.69545,1.6956,1.69485,1.69485,108100000.0
2009-12-16 23:45:00,1.6948,1.69595,1.69465,1.69565,502600000.0
2009-12-16 23:50:00,1.6957,1.69605,1.6954,1.6955,464600000.0
2009-12-16 23:55:00,1.6955,1.6963,1.695,1.6959,454700000.0
2009-12-17 00:00:00,1.69605,1.6966,1.69545,1.696,127200000.0
2009-12-17 00:05:00,1.696,1.69675,1.69585,1.69594,100800000.0
2009-12-17 00:10:00,1.6966,1.6968,1.69635,1.6964,124000000.0
2009-12-17 00:15:00,1.69645,1.6967,1.69593,1.69645,78000000.0
2009-12-17 00:20:00,1.69645,1.69655,1.6959,1.6962,90000000.0
2009-12-17 00:25:00,1.6962,1.6964,1.69585,1.69585,86300000.0
2009-12-17 00:30:00,1.6959,1.6959,1.6955,1.69585,92200000.0
2009-12-17 00:35:00,1.6958,1.69585,1.69555,1.6957,105000000.0
2009-12-17 00:40:00,1.6957,1.69605,1.69529,1.69575,89400000.0
2009-12-17 00:45:00,1.69575,1.69585,1.6956,1.69575,127800000.0
2009-12-17 00:50:00,1.69585,1.6962,1.69575,1.69585,49500000.0
2009-12-17 00:55:00,1.6958,1.6961,1.6951,1.69533,40600000.0
2009-12-17 01:00:00,1.69585,1.6963,1.69585,1.6961,109800000.0
2009-12-17 01:05:00,1.6961,1.6969,1.696,1.69665,156200000.0
2009-12-17 01:10:00,1.69665,1.6968,1.69655,1.6968,83000000.0
2009-12-17 01:15:00,1.69675,1.6969,1.6966,1.6967,144800000.0
2009-12-17 01:20:00,1.6968,1.6968,1.6966,1.69665,49000000.0
2009-12-17 01:25:00,1.69665,1.69675,1.69615,1.6963,96900000.0
2009-12-17 01:30:00,1.69635,1.69645,1.696,1.69625,219500000.0
2009-12-17 01:35:00,1.6963,1.6965,1.69615,1.6965,139400000.0
2009-12-17 01:40:00,1.6965,1.69685,1.6964,1.69655,164900000.0
2009-12-17 01:45:00,1.69655,1.6968,1.6964,1.6967,36500000.0
2009-12-17 01:50:00,1.69665,1.69725,1.6964,1.6972,136700000.0
2009-12-17 01:55:00,1.6972,1.69745,1.69565,1.6961,604400000.0
2009-12-17 02:00:00,1.69605,1.69655,1.69565,1.69615,339500000.0
2009-12-17 02:05:00,1.69615,1.697,1.6961,1.69665,218200000.0
2009-12-17 02:10:00,1.69675,1.69705,1.6966,1.6967,266900000.0
2009-12-17 02:15:00,1.6968,1.69685,1.69645,1.6966,82400000.0
2009-12-17 02:20:00,1.6966,1.6966,1.69577,1.6962,96210000.0
2009-12-17 02:25:00,1.6962,1.69625,1.6958,1.696,150800000.0
2009-12-17 02:30:00,1.69605,1.69645,1.6959,1.696,96000000.0
2009-12-17 02:35:00,1.6962,1.6964,1.696,1.6964,82800000.0
2009-12-17 02:40:00,1.69645,1.6967,1.6964,1.69655,90900000.0
2009-12-17 02:45:00,1.6964,1.6965,1.696,1.69605,148900000.0
2009-12-17 02:50:00,1.69605,1.6963,1.69595,1.696,204800000.0
2009-12-17 02:55:00,1.69615,1.69635,1.69575,1.6958,187200000.0
2009-12-17 03:00:00,1.6958,1.6964,1.6958,1.6962,142700000.0
2009-12-17 03:05:00,1.69625,1.6968,1.6961,1.69625,229100000.0
2009-12-17 03:10:00,1.6962,1.6964,1.6958,1.69625,215800000.0
2009-12-17 03:15:00,1.6963,1.69635,1.69575,1.6961,304600000.0
2009-12-17 03:20:00,1.6961,1.69635,1.6958,1.6961,254900000.0
2009-12-17 03:25:00,1.69615,1.69625,1.69585,1.69605,198700000.0
2009-12-17 03:30:00,1.696,1.69675,1.69595,1.6963,269600000.0
2009-12-17 03:35:00,1.69625,1.6968,1.696,1.6966,324100000.0
2009-12-17 03:40:00,1.6967,1.6972,1.6958,1.69625,425200000.0
2009-12-17 03:45:00,1.6962,1.69825,1.6958,1.69715,656600000.0
2009-12-17 03:50:00,1.69715,1.69795,1.69645,1.6978,759600000.0
2009-12-17 03:55:00,1.6978,1.69805,1.69725,1.6975,850300000.0
2009-12-17 04:00:00,1.69765,1.6978,1.6969,1.6972,368900000.0
2009-12-17 04:05:00,1.69725,1.6978,1.69705,1.69705,405400000.0
2009-12-17 04:10:00,1.6971,1.69725,1.69685,1.69705,182500000.0
2009-12-17 04:15:00,1.69705,1.69735,1.6969,1.6972,211500000.0
2009-12-17 04:20:00,1.6971,1.69755,1.69675,1.69755,211600000.0
2009-12-17 04:25:00,1.69755,1.6976,1.6971,1.6973,184200000.0
2009-12-17 04:30:00,1.6973,1.69735,1.69685,1.69735,101800000.0
2009-12-17 04:35:00,1.6974,1.698,1.6973,1.69745,202100000.0
2009-12-17 04:40:00,1.6974,1.69815,1.6974,1.69755,210100000.0
2009-12-17 04:45:00,1.69755,1.6992,1.69755,1.69915,406200000.0
2009-12-17 04:50:00,1.69905,1.69985,1.69855,1.69985,574900000.0
2009-12-17 04:55:00,1.69985,1.69985,1.69865,1.69895,458400000.0
2009-12-17 05:00:00,1.699,1.6996,1.6988,1.6992,510700000.0
2009-12-17 05:05:00,1.6992,1.702,1.69915,1.70125,557300000.0
2009-12-17 05:10:00,1.70125,1.70195,1.70095,1.7011,534200000.0
2009-12-17 05:15:00,1.70105,1.7022,1.70085,1.7019,608200000.0
2009-12-17 05:20:00,1.7019,1.70195,1.70095,1.70125,643400000.0
2009-12-17 05:25:00,1.7013,1.70195,1.70075,1.70125,756500000.0
2009-12-17 05:30:00,1.7012,1.70195,1.70095,1.7014,470000000.0
2009-12-17 05:35:00,1.70135,1.7016,1.70085,1.7012,423600000.0
2009-12-17 05:40:00,1.7012,1.70195,1.70055,1.7017,490800000.0
2009-12-17 05:45:00,1.7017,1.7019,1.7014,1.7014,458000000.0
2009-12-17 05:50:00,1.7014,1.7016,1.7007,1.7008,397900000.0
2009-12-17 05:55:00,1.7008,1.7008,1.7004,1.70055,325000000.0
2009-12-17 06:00:00,1.7005,1.7008,1.7,1.7001,234900000.0
2009-12-17 06:05:00,1.7,1.70095,1.7,1.7005,354200000.0
2009-12-17 06:10:00,1.70045,1.7008,1.6998,1.7,631200000.0
2009-12-17 06:15:00,1.69995,1.70055,1.6999,1.70025,376300000.0
2009-12-17 06:20:00,1.70025,1.70085,1.70015,1.7005,463000000.0
2009-12-17 06:25:00,1.7005,1.70075,1.7002,1.7004,472600000.0
2009-12-17 06:30:00,1.7004,1.70095,1.70025,1.70065,350700000.0
2009-12-17 06:35:00,1.70065,1.7011,1.69905,1.69935,586800000.0
2009-12-17 06:40:00,1.69935,1.70145,1.6992,1.7011,549200000.0
2009-12-17 06:45:00,1.7011,1.7015,1.7006,1.701,500500000.0
2009-12-17 06:50:00,1.70095,1.7013,1.7006,1.7012,508800000.0
2009-12-17 06:55:00,1.70115,1.7013,1.70025,1.7008,258200000.0
2009-12-17 07:00:00,1.7008,1.70125,1.69995,1.7,184100000.0
2009-12-17 07:05:00,1.70005,1.70015,1.6995,1.6999,345300000.0
2009-12-17 07:10:00,1.69985,1.7,1.69935,1.6998,327300000.0
2009-12-17 07:15:00,1.6998,1.69985,1.6991,1.69955,236000000.0
2009-12-17 07:20:00,1.69945,1.7001,1.69935,1.70005,324200000.0
2009-12-17 07:25:00,1.70005,1.70015,1.6996,1.69995,294800000.0
2009-12-17 07:30:00,1.6999,1.7002,1.69975,1.69995,329400000.0
2009-12-17 07:35:00,1.69995,1.7002,1.6994,1.6994,278400000.0
2009-12-17 07:40:00,1.69945,1.69985,1.69915,1.6995,376300000.0
2009-12-17 07:45:00,1.6995,1.69965,1.6992,1.6993,243100000.0
2009-12-17 07:50:00,1.6993,1.6995,1.69915,1.69935,249500000.0
2009-12-17 07:55:00,1.6993,1.7004,1.69885,1.70035,436800000.0
2009-12-17 08:00:00,1.70035,1.7004,1.69965,1.69965,299800000.0
2009-12-17 08:05:00,1.69965,1.70015,1.69925,1.69975,250600000.0
2009-12-17 08:10:00,1.6998,1.70005,1.69885,1.69985,602100000.0
2009-12-17 08:15:00,1.6999,1.6999,1.6992,1.69985,487600000.0
2009-12-17 08:20:00,1.69985,1.69995,1.69915,1.69935,528600000.0
2009-12-17 08:25:00,1.69935,1.70015,1.69935,1.6996,564100000.0
2009-12-17 08:30:00,1.6996,1.69975,1.69945,1.6996,458800000.0
2009-12-17 08:35:00,1.6996,1.70045,1.6995,1.7003,656700000.0
2009-12-17 08:40:00,1.70025,1.7004,1.6994,1.69945,396700000.0
2009-12-17 08:45:00,1.6995,1.69965,1.69885,1.6991,341500000.0
2009-12-17 08:50:00,1.6991,1.69965,1.6988,1.69935,532500000.0
2009-12-17 08:55:00,1.69945,1.7006,1.69925,1.7006,408300000.0
2009-12-17 09:00:00,1.7007,1.7009,1.6961,1.69685,685900000.0
2009-12-17 09:05:00,1.69685,1.697,1.6956,1.69605,684500000.0
2009-12-17 09:10:00,1.69605,1.69625,1.69515,1.6952,696800000.0
2009-12-17 09:15:00,1.6952,1.69555,1.69415,1.6945,974600000.0
2009-12-17 09:20:00,1.6945,1.69655,1.6945,1.69645,750000000.0
2009-12-17 09:25:00,1.6964,1.6972,1.6954,1.69695,664800000.0
2009-12-17 09:30:00,1.69695,1.69705,1.6958,1.6959,709000000.0
2009-12-17 09:35:00,1.6959,1.6966,1.69515,1.6958,1457100000.0
2009-12-17 09:40:00,1.6958,1.6976,1.6957,1.69665,1339100000.0
2009-12-17 09:45:00,1.69675,1.69825,1.69655,1.6976,1105300000.0
2009-12-17 09:50:00,1.69755,1.69825,1.69725,1.69805,920600000.0
2009-12-17 09:55:00,1.6981,1.6981,1.69675,1.69685,967500000.0
2009-12-17 10:00:00,1.69705,1.69705,1.6958,1.6968,1690800000.0
2009-12-17 10:05:00,1.6968,1.6969,1.6947,1.6947,1596700000.0
2009-12-17 10:10:00,1.6946,1.695,1.69405,1.6944,1294900000.0
2009-12-17 10:15:00,1.69435,1.6963,1.6943,1.69625,1692000000.0
2009-12-17 10:20:00,1.69625,1.6964,1.695,1.69555,1241600000.0
2009-12-17 10:25:00,1.69545,1.6958,1.69485,1.6958,1132700000.0
2009-12-17 10:30:00,1.69575,1.69645,1.69525,1.6961,1089700000.0
2009-12-17 10:35:00,1.69605,1.697,1.6955,1.6969,1106600000.0
2009-12-17 10:40:00,1.69695,1.6972,1.69615,1.69665,1442900000.0
2009-12-17 10:45:00,1.6967,1.6971,1.69615,1.69655,1129700000.0
2009-12-17 10:50:00,1.69655,1.69825,1.69635,1.69775,1284000000.0
2009-12-17 10:55:00,1.69775,1.69835,1.697,1.697,1025800000.0
2009-12-17 11:00:00,1.697,1.69885,1.6966,1.69885,1514400000.0
2009-12-17 11:05:00,1.69885,1.6989,1.69715,1.69725,1280500000.0
2009-12-17 11:10:00,1.69725,1.6982,1.69725,1.69755,1550100000.0
2009-12-17 11:15:00,1.6976,1.69815,1.69685,1.69715,823500000.0
2009-12-17 11:20:00,1.6971,1.6976,1.69665,1.69675,938500000.0
2009-12-17 11:25:00,1.69675,1.6975,1.69675,1.6975,969700000.0
2009-12-17 11:30:00,1.6975,1.6975,1.69005,1.69355,1890200000.0
2009-12-17 11:35:00,1.69355,1.69375,1.69255,1.69295,1433800000.0
2009-12-17 11:40:00,1.69295,1.69345,1.68995,1.6902,2044000000.0
2009-12-17 11:45:00,1.6902,1.69285,1.6902,1.6912,1529700000.0
2009-12-17 11:50:00,1.69115,1.69145,1.6897,1.6903,1216800000.0
2009-12-17 11:55:00,1.6903,1.69135,1.68975,1.691,1172400000.0
2009-12-17 12:00:00,1.69105,1.69135,1.69085,1.69105,1027300000.0
2009-12-17 12:05:00,1.6911,1.6915,1.691,1.69135,643900000.0
2009-12-17 12:10:00,1.69135,1.69155,1.6903,1.6903,850600000.0
2009-12-17 12:15:00,1.69035,1.69045,1.6889,1.6893,1114000000.0
2009-12-17 12:20:00,1.6893,1.6896,1.689,1.68925,1104400000.0
2009-12-17 12:25:00,1.6893,1.6901,1.6888,1.68995,1209500000.0
2009-12-17 12:30:00,1.6899,1.69165,1.6887,1.6912,1249300000.0
2009-12-17 12:35:00,1.69115,1.69135,1.68965,1.6903,891900000.0
2009-12-17 12:40:00,1.6903,1.6914,1.6895,1.69105,1296900000.0
2009-12-17 12:45:00,1.69105,1.69125,1.68935,1.68935,1262200000.0
2009-12-17 12:50:00,1.68935,1.68935,1.68785,1.6892,1276700000.0
2009-12-17 12:55:00,1.68925,1.69025,1.6888,1.6901,1474000000.0
2009-12-17 13:00:00,1.6901,1.69155,1.6897,1.691,1330300000.0
2009-12-17 13:05:00,1.691,1.6924,1.69025,1.69155,1458800000.0
2009-12-17 13:10:00,1.69155,1.69335,1.6912,1.69235,1522700000.0
2009-12-17 13:15:00,1.6924,1.6933,1.69215,1.6922,1399800000.0
2009-12-17 13:20:00,1.69215,1.69225,1.69085,1.69165,1050400000.0
2009-12-17 13:25:00,1.69165,1.69225,1.69125,1.6914,1142900000.0
2009-12-17 13:30:00,1.6914,1.6914,1.6903,1.6903,1091900000.0
2009-12-17 13:35:00,1.6903,1.69105,1.68935,1.69095,852900000.0
2009-12-17 13:40:00,1.69095,1.69115,1.69025,1.6903,1081300000.0
2009-12-17 13:45:00,1.69035,1.69055,1.69,1.6902,652600000.0
2009-12-17 13:50:00,1.69035,1.6915,1.69005,1.69125,428600000.0
2009-12-17 13:55:00,1.69125,1.69205,1.69105,1.69185,737600000.0
2009-12-17 14:00:00,1.69185,1.69195,1.69045,1.6905,595900000.0
2009-12-17 14:05:00,1.6905,1.69055,1.68955,1.6899,421900000.0
2009-12-17 14:10:00,1.6899,1.69005,1.6892,1.68945,599300000.0
2009-12-17 14:15:00,1.68945,1.68975,1.6892,1.68965,641800000.0
2009-12-17 14:20:00,1.68965,1.68985,1.68905,1.68905,374600000.0
2009-12-17 14:25:00,1.68905,1.68925,1.68875,1.68925,502400000.0
2009-12-17 14:30:00,1.68925,1.6897,1.689,1.68935,778800000.0
2009-12-17 14:35:00,1.6893,1.6899,1.68905,1.68965,779800000.0
2009-12-17 14:40:00,1.68975,1.6904,1.6897,1.69005,719400000.0
2009-12-17 14:45:00,1.69005,1.69085,1.68995,1.69085,650700000.0
2009-12-17 14:50:00,1.69085,1.691,1.69015,1.69045,697000000.0
2009-12-17 14:55:00,1.69045,1.69065,1.68975,1.6906,994100000.0
2009-12-17 15:00:00,1.6906,1.69115,1.68945,1.6896,927300000.0
2009-12-17 15:05:00,1.6896,1.68975,1.68885,1.6896,830600000.0
2009-12-17 15:10:00,1.6896,1.6912,1.6896,1.69115,986400000.0
2009-12-17 15:15:00,1.69115,1.69135,1.69045,1.69045,735300000.0
2009-12-17 15:20:00,1.6905,1.69055,1.68925,1.68965,865200000.0
2009-12-17 15:25:00,1.68955,1.68985,1.68885,1.68885,943000000.0
2009-12-17 15:30:00,1.6889,1.68975,1.68885,1.68925,1055200000.0
2009-12-17 15:35:00,1.68925,1.69005,1.689,1.68945,1748300000.0
2009-12-17 15:40:00,1.68945,1.6903,1.68925,1.6899,1843800000.0
2009-12-17 15:45:00,1.68985,1.69005,1.68925,1.68945,1667300000.0
2009-12-17 15:50:00,1.68935,1.6896,1.6889,1.68955,1513900000.0
2009-12-17 15:55:00,1.68955,1.68985,1.6892,1.68935,953300000.0
2009-12-17 16:00:00,1.68925,1.69,1.68915,1.6896,1243600000.0
2009-12-17 16:05:00,1.6896,1.6905,1.6893,1.69015,1081500000.0
2009-12-17 16:10:00,1.6901,1.69045,1.6893,1.68975,909600000.0
2009-12-17 16:15:00,1.68975,1.69065,1.6896,1.6904,1002200000.0
2009-12-17 16:20:00,1.69045,1.6914,1.69005,1.69005,935300000.0
2009-12-17 16:25:00,1.69005,1.6906,1.68985,1.69045,833500000.0
2009-12-17 16:30:00,1.69045,1.6906,1.68975,1.69035,973200000.0
2009-12-17 16:35:00,1.69035,1.6906,1.6895,1.6903,885700000.0
2009-12-17 16:40:00,1.6903,1.69045,1.6892,1.68935,927200000.0
2009-12-17 16:45:00,1.68945,1.6896,1.6888,1.6888,813100000.0
2009-12-17 16:50:00,1.6887,1.6897,1.6887,1.68965,762200000.0
2009-12-17 16:55:00,1.6896,1.69,1.6893,1.68965,1008500000.0
2009-12-17 17:00:00,1.6896,1.69075,1.6895,1.69045,1167300000.0
2009-12-17 17:05:00,1.6904,1.6909,1.6898,1.6898,734700000.0
2009-12-17 17:10:00,1.6898,1.6903,1.6894,1.68995,654700000.0
2009-12-17 17:15:00,1.68995,1.6902,1.6888,1.6891,600400000.0
2009-12-17 17:20:00,1.68915,1.68925,1.6888,1.68905,616900000.0
2009-12-17 17:25:00,1.68905,1.6898,1.68905,1.68965,889600000.0
2009-12-17 17:30:00,1.68965,1.69,1.689,1.68925,754600000.0
2009-12-17 17:35:00,1.68925,1.68935,1.6883,1.68855,895500000.0
2009-12-17 17:40:00,1.68855,1.68885,1.6877,1.6879,772300000.0
2009-12-17 17:45:00,1.68795,1.68795,1.68615,1.6862,847500000.0
2009-12-17 17:50:00,1.6863,1.6875,1.68615,1.6871,687700000.0
2009-12-17 17:55:00,1.6871,1.6893,1.68645,1.6893,1173300000.0
2009-12-17 18:00:00,1.6893,1.6895,1.68845,1.6894,1621200000.0
2009-12-17 18:05:00,1.68935,1.691,1.6893,1.6907,1149400000.0
2009-12-17 18:10:00,1.69075,1.6912,1.68975,1.6911,1057100000.0
2009-12-17 18:15:00,1.6911,1.69155,1.68955,1.68995,1196300000.0
2009-12-17 18:20:00,1.69,1.6908,1.68985,1.6906,1007000000.0
2009-12-17 18:25:00,1.6906,1.692,1.69055,1.6919,939400000.0
2009-12-17 18:30:00,1.69185,1.6922,1.69095,1.6916,1106500000.0
2009-12-17 18:35:00,1.69165,1.6918,1.69105,1.69145,1010500000.0
2009-12-17 18:40:00,1.6915,1.69345,1.69145,1.6931,1259900000.0
2009-12-17 18:45:00,1.6931,1.69375,1.6924,1.6935,878100000.0
2009-12-17 18:50:00,1.6935,1.6937,1.6919,1.69205,657900000.0
2009-12-17 18:55:00,1.692,1.69275,1.69195,1.69255,940700000.0
2009-12-17 19:00:00,1.6925,1.6939,1.69215,1.6937,1221100000.0
2009-12-17 19:05:00,1.69375,1.6942,1.69265,1.69405,1594200000.0
2009-12-17 19:10:00,1.6941,1.6947,1.6935,1.6945,612900000.0
2009-12-17 19:15:00,1.69455,1.6946,1.69395,1.6941,931500000.0
2009-12-17 19:20:00,1.6941,1.6941,1.69315,1.69335,443500000.0
2009-12-17 19:25:00,1.69325,1.6937,1.69285,1.6933,577500000.0
2009-12-17 19:30:00,1.69335,1.69345,1.69265,1.69275,526000000.0
2009-12-17 19:35:00,1.6927,1.69285,1.69245,1.6926,595000000.0
2009-12-17 19:40:00,1.69255,1.6927,1.6924,1.69245,515700000.0
2009-12-17 19:45:00,1.6926,1.69305,1.6924,1.69285,506600000.0
2009-12-17 19:50:00,1.69285,1.69445,1.6928,1.69425,675100000.0
2009-12-17 19:55:00,1.69425,1.6944,1.69375,1.69375,907500000.0
2009-12-17 20:00:00,1.69375,1.69455,1.69375,1.69455,485600000.0
2009-12-17 20:05:00,1.6945,1.69465,1.69335,1.69415,710500000.0
2009-12-17 20:10:00,1.69415,1.69435,1.69365,1.694,645300000.0
2009-12-17 20:15:00,1.69395,1.69425,1.69395,1.694,355700000.0
2009-12-17 20:20:00,1.69395,1.6941,1.69315,1.69315,335800000.0
2009-12-17 20:25:00,1.6933,1.6933,1.6927,1.69295,411900000.0
2009-12-17 20:30:00,1.69295,1.69315,1.6924,1.69255,599700000.0
2009-12-17 20:35:00,1.69275,1.6933,1.69215,1.69225,687300000.0
2009-12-17 20:40:00,1.69225,1.69285,1.69185,1.69265,724400000.0
2009-12-17 20:45:00,1.69265,1.69315,1.6926,1.6927,474800000.0
2009-12-17 20:50:00,1.69285,1.6946,1.6928,1.6936,732400000.0
2009-12-17 20:55:00,1.69365,1.69365,1.6927,1.6934,1331900000.0
2009-12-17 21:00:00,1.6934,1.6934,1.6922,1.6925,785000000.0
2009-12-17 21:05:00,1.69255,1.6932,1.6924,1.6929,446400000.0
2009-12-17 21:10:00,1.6929,1.69295,1.6925,1.6928,436400000.0
2009-12-17 21:15:00,1.69275,1.69285,1.6922,1.69225,697000000.0
2009-12-17 21:20:00,1.6921,1.6921,1.6912,1.69155,625100000.0
2009-12-17 21:25:00,1.6915,1.6917,1.69025,1.69035,644900000.0
2009-12-17 21:30:00,1.69035,1.6909,1.69015,1.6904,842600000.0
2009-12-17 21:35:00,1.6904,1.6912,1.6901,1.6912,808000000.0
2009-12-17 21:40:00,1.6912,1.6914,1.6909,1.6912,638000000.0
2009-12-17 21:45:00,1.6913,1.69165,1.6907,1.6908,747300000.0
2009-12-17 21:50:00,1.69085,1.69135,1.69075,1.691,634400000.0
2009-12-17 21:55:00,1.69105,1.69125,1.6905,1.6905,511300000.0
2009-12-17 22:00:00,1.69045,1.69085,1.69015,1.6906,901900000.0
2009-12-17 22:05:00,1.6906,1.69105,1.69045,1.6909,1090700000.0
2009-12-17 22:10:00,1.6909,1.69165,1.6909,1.69105,686000000.0
2009-12-17 22:15:00,1.691,1.6916,1.691,1.6916,575400000.0
2009-12-17 22:20:00,1.6916,1.6919,1.69145,1.6917,444000000.0
2009-12-17 22:25:00,1.6917,1.6922,1.69155,1.6921,526000000.0
2009-12-17 22:30:00,1.69205,1.69225,1.69175,1.6921,359800000.0
2009-12-17 22:35:00,1.6921,1.6921,1.6917,1.6918,376000000.0
2009-12-17 22:40:00,1.69185,1.69205,1.6907,1.691,514600000.0
2009-12-17 22:45:00,1.69095,1.6913,1.6904,1.6911,394200000.0
2009-12-17 22:50:00,1.6911,1.69195,1.69105,1.69195,546400000.0
2009-12-17 22:55:00,1.69195,1.6924,1.6919,1.6924,325800000.0
2009-12-17 23:00:00,1.6924,1.6924,1.6915,1.69155,468300000.0
2009-12-17 23:05:00,1.69155,1.692,1.6915,1.6917,345900000.0
2009-12-17 23:10:00,1.6917,1.69185,1.6917,1.6917,178900000.0
2009-12-17 23:15:00,1.6917,1.6917,1.6907,1.69135,182400000.0
2009-12-17 23:20:00,1.69135,1.6915,1.6909,1.6911,173100000.0
2009-12-17 23:25:00,1.69115,1.69155,1.69085,1.6913,346700000.0
2009-12-17 23:30:00,1.6913,1.6916,1.69095,1.69145,199900000.0
2009-12-17 23:35:00,1.69135,1.6918,1.6911,1.69175,103300000.0
2009-12-17 23:40:00,1.69175,1.6922,1.6913,1.69175,639800000.0
2009-12-17 23:45:00,1.69175,1.69235,1.6915,1.69215,189800000.0
2009-12-17 23:50:00,1.69215,1.6922,1.69135,1.692,200700000.0
2009-12-17 23:55:00,1.69205,1.69225,1.69155,1.69205,147600000.0
2009-12-18 00:00:00,1.69205,1.6925,1.6918,1.69235,148100000.0
2009-12-18 00:05:00,1.69235,1.6926,1.69205,1.69245,123200000.0
2009-12-18 00:10:00,1.69245,1.693,1.692,1.69235,105400000.0
2009-12-18 00:15:00,1.6923,1.69315,1.6923,1.69275,97200000.0
2009-12-18 00:20:00,1.6928,1.693,1.6924,1.69295,47500000.0
2009-12-18 00:25:00,1.693,1.6934,1.69255,1.69255,87600000.0
2009-12-18 00:30:00,1.6927,1.6927,1.6921,1.69215,156200000.0
2009-12-18 00:35:00,1.6922,1.6924,1.69145,1.6923,197900000.0
2009-12-18 00:40:00,1.6923,1.6925,1.69185,1.6921,128300000.0
2009-12-18 00:45:00,1.6921,1.69275,1.69205,1.69255,239900000.0
2009-12-18 00:50:00,1.69255,1.69265,1.69215,1.69215,143400000.0
2009-12-18 00:55:00,1.6921,1.6921,1.69195,1.692,54600000.0
2009-12-18 01:00:00,1.69195,1.69305,1.69165,1.69305,352000000.0
2009-12-18 01:05:00,1.6931,1.69315,1.69135,1.6924,711200000.0
2009-12-18 01:10:00,1.6924,1.69245,1.6898,1.69065,756700000.0
2009-12-18 01:15:00,1.6906,1.6909,1.68985,1.69045,401300000.0
2009-12-18 01:20:00,1.69045,1.69085,1.69015,1.6906,211700000.0
2009-12-18 01:25:00,1.6906,1.69175,1.69025,1.69145,672400000.0
2009-12-18 01:30:00,1.6914,1.6921,1.6908,1.6913,502300000.0
2009-12-18 01:35:00,1.69125,1.69125,1.6903,1.6904,531100000.0
2009-12-18 01:40:00,1.69045,1.69095,1.6903,1.6906,279200000.0
2009-12-18 01:45:00,1.6906,1.69115,1.6897,1.69115,426200000.0
2009-12-18 01:50:00,1.69125,1.69185,1.6908,1.69125,319900000.0
2009-12-18 01:55:00,1.69105,1.69155,1.69065,1.6911,146200000.0
2009-12-18 02:00:00,1.69105,1.6914,1.6905,1.6913,204000000.0
2009-12-18 02:05:00,1.6913,1.69185,1.69105,1.6916,295600000.0
2009-12-18 02:10:00,1.6916,1.69195,1.69125,1.69135,198800000.0
2009-12-18 02:15:00,1.69145,1.6915,1.69075,1.69115,241800000.0
2009-12-18 02:20:00,1.69115,1.6913,1.6907,1.69105,223300000.0
2009-12-18 02:25:00,1.69105,1.69245,1.68505,1.68505,551300000.0
2009-12-18 02:30:00,1.68495,1.6859,1.6811,1.68335,1191000000.0
2009-12-18 02:35:00,1.68335,1.68465,1.6824,1.6824,945300000.0
2009-12-18 02:40:00,1.6825,1.68455,1.68225,1.6845,508900000.0
2009-12-18 02:45:00,1.68445,1.68495,1.68345,1.68415,619700000.0
2009-12-18 02:50:00,1.6842,1.68545,1.6838,1.6853,467700000.0
2009-12-18 02:55:00,1.6853,1.686,1.68375,1.6858,617500000.0
2009-12-18 03:00:00,1.68585,1.686,1.68535,1.6857,318800000.0
2009-12-18 03:05:00,1.6857,1.68615,1.68525,1.6855,466000000.0
2009-12-18 03:10:00,1.68545,1.68575,1.68475,1.68535,245600000.0
2009-12-18 03:15:00,1.6854,1.68585,1.68505,1.6851,267600000.0
2009-12-18 03:20:00,1.68495,1.68505,1.68415,1.6849,310300000.0
2009-12-18 03:25:00,1.6849,1.6856,1.6848,1.68545,398300000.0
2009-12-18 03:30:00,1.68545,1.6858,1.68505,1.68525,467200000.0
2009-12-18 03:35:00,1.68525,1.68575,1.68505,1.6853,613300000.0
2009-12-18 03:40:00,1.6853,1.6853,1.68445,1.6852,536500000.0
2009-12-18 03:45:00,1.68525,1.68535,1.68455,1.68455,413300000.0
2009-12-18 03:50:00,1.68455,1.685,1.68425,1.68425,316200000.0
2009-12-18 03:55:00,1.68425,1.6845,1.68355,1.6842,501200000.0
2009-12-18 04:00:00,1.68415,1.68445,1.68355,1.68385,594400000.0
2009-12-18 04:05:00,1.68385,1.68395,1.68325,1.6836,711000000.0
2009-12-18 04:10:00,1.6836,1.6842,1.6834,1.6835,711900000.0
2009-12-18 04:15:00,1.6835,1.68535,1.68275,1.68365,878000000.0
2009-12-18 04:20:00,1.6836,1.68415,1.68295,1.6832,674000000.0
2009-12-18 04:25:00,1.68325,1.6841,1.683,1.6837,679500000.0
2009-12-18 04:30:00,1.6837,1.6846,1.68355,1.6839,609900000.0
2009-12-18 04:35:00,1.6839,1.6846,1.68365,1.6846,561200000.0
2009-12-18 04:40:00,1.68465,1.68525,1.68435,1.6844,566900000.0
2009-12-18 04:45:00,1.68445,1.68475,1.68425,1.68465,353900000.0
2009-12-18 04:50:00,1.68465,1.68485,1.68435,1.68475,357000000.0
2009-12-18 04:55:00,1.6847,1.6847,1.6839,1.68445,623400000.0
2009-12-18 05:00:00,1.68435,1.68525,1.68435,1.6852,446800000.0
2009-12-18 05:05:00,1.6852,1.6852,1.6847,1.68485,156300000.0
2009-12-18 05:10:00,1.6849,1.6853,1.6848,1.68505,259100000.0
2009-12-18 05:15:00,1.68505,1.68595,1.68505,1.68595,278700000.0
2009-12-18 05:20:00,1.68595,1.6864,1.68475,1.6849,670100000.0
2009-12-18 05:25:00,1.68495,1.6854,1.6847,1.68495,332700000.0
2009-12-18 05:30:00,1.68495,1.68555,1.6849,1.68505,253100000.0
2009-12-18 05:35:00,1.68505,1.68505,1.68465,1.6848,341000000.0
2009-12-18 05:40:00,1.6848,1.6848,1.68325,1.68345,273200000.0
2009-12-18 05:45:00,1.6834,1.6836,1.68315,1.68325,135000000.0
2009-12-18 05:50:00,1.6833,1.6834,1.6827,1.68285,202800000.0
2009-12-18 05:55:00,1.68285,1.68415,1.68215,1.68415,388700000.0
2009-12-18 06:00:00,1.68415,1.6844,1.68405,1.68415,243000000.0
2009-12-18 06:05:00,1.68415,1.68415,1.68365,1.68375,289100000.0
2009-12-18 06:10:00,1.68375,1.684,1.68365,1.6838,237900000.0
2009-12-18 06:15:00,1.6838,1.68445,1.68345,1.68425,355600000.0
2009-12-18 06:20:00,1.68425,1.6849,1.68365,1.684,450000000.0
2009-12-18 06:25:00,1.684,1.6844,1.6839,1.6843,292400000.0
2009-12-18 06:30:00,1.6843,1.6848,1.6842,1.68455,172900000.0
2009-12-18 06:35:00,1.68455,1.68515,1.6842,1.6848,296900000.0
2009-12-18 06:40:00,1.6848,1.6855,1.6845,1.68515,212100000.0
2009-12-18 06:45:00,1.68515,1.6855,1.68485,1.685,235800000.0
2009-12-18 06:50:00,1.68495,1.68535,1.6848,1.68485,139600000.0
2009-12-18 06:55:00,1.6849,1.685,1.68475,1.68475,97600000.0
2009-12-18 07:00:00,1.68475,1.6851,1.68455,1.68505,112200000.0
2009-12-18 07:05:00,1.685,1.68515,1.6847,1.68475,112600000.0
2009-12-18 07:10:00,1.68475,1.6853,1.68475,1.6853,154000000.0
2009-12-18 07:15:00,1.6853,1.68565,1.6848,1.6849,352700000.0
2009-12-18 07:20:00,1.68495,1.68525,1.68455,1.68485,520500000.0
2009-12-18 07:25:00,1.68485,1.6857,1.68475,1.68525,229600000.0
2009-12-18 07:30:00,1.68525,1.68525,1.6845,1.68455,296300000.0
2009-12-18 07:35:00,1.6846,1.68535,1.6842,1.6853,402800000.0
2009-12-18 07:40:00,1.6853,1.6856,1.685,1.68545,288900000.0
2009-12-18 07:45:00,1.6854,1.68545,1.68445,1.6845,220200000.0
2009-12-18 07:50:00,1.6845,1.6847,1.6842,1.68435,199300000.0
2009-12-18 07:55:00,1.68415,1.6857,1.68415,1.6849,278600000.0
2009-12-18 08:00:00,1.6849,1.6854,1.68435,1.68435,437200000.0
2009-12-18 08:05:00,1.68455,1.68465,1.68395,1.684,324900000.0
2009-12-18 08:10:00,1.68405,1.6854,1.68405,1.6854,306900000.0
2009-12-18 08:15:00,1.6853,1.6853,1.68405,1.68405,284900000.0
2009-12-18 08:20:00,1.68405,1.68445,1.6839,1.68445,241500000.0
2009-12-18 08:25:00,1.68445,1.68505,1.6843,1.685,298000000.0
2009-12-18 08:30:00,1.68505,1.6851,1.68405,1.68425,371600000.0
2009-12-18 08:35:00,1.68425,1.68445,1.68385,1.68425,245100000.0
2009-12-18 08:40:00,1.68415,1.68425,1.68365,1.6838,510500000.0
2009-12-18 08:45:00,1.6838,1.6839,1.68335,1.6838,284300000.0
2009-12-18 08:50:00,1.6838,1.68425,1.68365,1.68385,208600000.0
2009-12-18 08:55:00,1.6838,1.68455,1.6835,1.6837,504000000.0
2009-12-18 09:00:00,1.6837,1.68445,1.6834,1.68395,1217100000.0
2009-12-18 09:05:00,1.6839,1.68495,1.68375,1.6845,769700000.0
2009-12-18 09:10:00,1.6845,1.68505,1.6833,1.68465,548800000.0
2009-12-18 09:15:00,1.68465,1.6849,1.6839,1.68435,613100000.0
2009-12-18 09:20:00,1.68435,1.68595,1.68405,1.68575,963100000.0
2009-12-18 09:25:00,1.68575,1.6861,1.68445,1.68475,871400000.0
2009-12-18 09:30:00,1.68475,1.68535,1.68435,1.68495,711900000.0
2009-12-18 09:35:00,1.68495,1.68625,1.6848,1.68595,751200000.0
2009-12-18 09:40:00,1.68595,1.68615,1.6853,1.6854,512100000.0
2009-12-18 09:45:00,1.6854,1.6868,1.68505,1.68565,1098900000.0
2009-12-18 09:50:00,1.68565,1.6877,1.6855,1.6875,774900000.0
2009-12-18 09:55:00,1.68745,1.688,1.6862,1.6864,1025100000.0
2009-12-18 10:00:00,1.6865,1.69,1.6864,1.68965,1050700000.0
2009-12-18 10:05:00,1.68965,1.69175,1.68945,1.69045,944100000.0
2009-12-18 10:10:00,1.69045,1.69165,1.69,1.69075,901600000.0
2009-12-18 10:15:00,1.69075,1.69145,1.6905,1.69085,655000000.0
2009-12-18 10:20:00,1.69085,1.6912,1.6905,1.69065,330900000.0
2009-12-18 10:25:00,1.6906,1.691,1.68955,1.69015,367800000.0
2009-12-18 10:30:00,1.69015,1.691,1.6898,1.6899,665200000.0
2009-12-18 10:35:00,1.6899,1.6906,1.68955,1.6905,733500000.0
2009-12-18 10:40:00,1.6904,1.69055,1.68995,1.69035,504700000.0
2009-12-18 10:45:00,1.6903,1.691,1.68935,1.6901,600600000.0
2009-12-18 10:50:00,1.6901,1.69035,1.6894,1.68955,488400000.0
2009-12-18 10:55:00,1.6895,1.6896,1.68815,1.68825,606900000.0
2009-12-18 11:00:00,1.68815,1.6894,1.68805,1.6889,1156700000.0
2009-12-18 11:05:00,1.6889,1.68895,1.6876,1.6878,1285500000.0
2009-12-18 11:10:00,1.6878,1.68875,1.6874,1.6882,952600000.0
2009-12-18 11:15:00,1.6882,1.68885,1.68765,1.688,886700000.0
2009-12-18 11:20:00,1.688,1.6882,1.6874,1.6881,677200000.0
2009-12-18 11:25:00,1.6881,1.68815,1.6869,1.68765,856600000.0
2009-12-18 11:30:00,1.6874,1.6883,1.6871,1.6874,726200000.0
2009-12-18 11:35:00,1.6874,1.6882,1.68725,1.6877,712400000.0
2009-12-18 11:40:00,1.6877,1.6877,1.68705,1.6874,1215200000.0
2009-12-18 11:45:00,1.68735,1.6881,1.6871,1.68775,1188500000.0
2009-12-18 11:50:00,1.68775,1.6888,1.68755,1.6887,1091900000.0
2009-12-18 11:55:00,1.6887,1.6893,1.6883,1.68875,1301000000.0
2009-12-18 12:00:00,1.68885,1.6892,1.68775,1.68815,1167600000.0
2009-12-18 12:05:00,1.6881,1.6883,1.6872,1.68735,1168900000.0
2009-12-18 12:10:00,1.68735,1.68895,1.68725,1.6884,992000000.0
2009-12-18 12:15:00,1.68845,1.68965,1.68815,1.6894,975200000.0
2009-12-18 12:20:00,1.6894,1.69005,1.68795,1.68985,1540900000.0
2009-12-18 12:25:00,1.6898,1.69045,1.68785,1.68985,1257700000.0
2009-12-18 12:30:00,1.68985,1.69055,1.6896,1.6902,968400000.0
2009-12-18 12:35:00,1.6902,1.69035,1.68905,1.68945,1013600000.0
2009-12-18 12:40:00,1.68945,1.68965,1.6891,1.68925,916100000.0
2009-12-18 12:45:00,1.68925,1.68945,1.68855,1.68855,682200000.0
2009-12-18 12:50:00,1.68855,1.6889,1.688,1.68815,985100000.0
2009-12-18 12:55:00,1.68815,1.68905,1.68725,1.689,705000000.0
2009-12-18 13:00:00,1.6886,1.6907,1.6886,1.6906,787800000.0
2009-12-18 13:05:00,1.69055,1.6908,1.68955,1.6897,629200000.0
2009-12-18 13:10:00,1.6897,1.68985,1.68925,1.6897,875900000.0
2009-12-18 13:15:00,1.68975,1.6903,1.6889,1.68895,952400000.0
2009-12-18 13:20:00,1.6889,1.6895,1.6887,1.6892,1138100000.0
2009-12-18 13:25:00,1.6892,1.6896,1.68885,1.6889,631400000.0
2009-12-18 13:30:00,1.6889,1.689,1.6876,1.68775,651200000.0
2009-12-18 13:35:00,1.68775,1.68905,1.6877,1.68885,977200000.0
2009-12-18 13:40:00,1.6888,1.69015,1.68865,1.6893,1374200000.0
2009-12-18 13:45:00,1.6892,1.6899,1.6892,1.6897,1074500001.0
2009-12-18 13:50:00,1.6897,1.6898,1.68885,1.6892,1141300000.0
2009-12-18 13:55:00,1.6892,1.68955,1.6884,1.68855,1162200000.0
2009-12-18 14:00:00,1.68855,1.68865,1.68705,1.68775,1067000000.0
2009-12-18 14:05:00,1.68765,1.68825,1.68755,1.68805,755900000.0
2009-12-18 14:10:00,1.6881,1.689,1.6881,1.6884,1357100000.0
2009-12-18 14:15:00,1.68835,1.6888,1.6874,1.6874,1356700000.0
2009-12-18 14:20:00,1.68745,1.6882,1.6874,1.688,1096300000.0
2009-12-18 14:25:00,1.6879,1.68805,1.6868,1.687,1031400000.0
2009-12-18 14:30:00,1.68695,1.6875,1.68675,1.6873,888700000.0
2009-12-18 14:35:00,1.6873,1.6875,1.68655,1.6871,681500000.0
2009-12-18 14:40:00,1.68705,1.68755,1.68555,1.68575,1119200001.0
2009-12-18 14:45:00,1.6857,1.6864,1.68535,1.68605,1148800000.0
2009-12-18 14:50:00,1.68595,1.68665,1.6857,1.6862,813900000.0
2009-12-18 14:55:00,1.6863,1.6865,1.6854,1.686,896800000.0
2009-12-18 15:00:00,1.686,1.68655,1.6854,1.6856,526400000.0
2009-12-18 15:05:00,1.6856,1.68685,1.6853,1.68655,710000000.0
2009-12-18 15:10:00,1.68655,1.68695,1.6862,1.6864,1009700000.0
2009-12-18 15:15:00,1.68645,1.68815,1.68635,1.68725,1328400000.0
2009-12-18 15:20:00,1.68725,1.6879,1.6872,1.6879,1450400000.0
2009-12-18 15:25:00,1.6879,1.6885,1.68725,1.6874,1332800000.0
2009-12-18 15:30:00,1.6874,1.68745,1.6866,1.68715,1075200000.0
2009-12-18 15:35:00,1.6871,1.6875,1.68695,1.68725,931300000.0
2009-12-18 15:40:00,1.68725,1.68735,1.6866,1.68685,966800000.0
2009-12-18 15:45:00,1.6868,1.6875,1.68655,1.68705,923700000.0
2009-12-18 15:50:00,1.68705,1.68795,1.68685,1.68795,809000000.0
2009-12-18 15:55:00,1.68795,1.68865,1.68715,1.68855,1112700001.0
2009-12-18 16:00:00,1.68845,1.6887,1.6876,1.68815,1365900000.0
2009-12-18 16:05:00,1.68815,1.68845,1.6875,1.6875,754300000.0
2009-12-18 16:10:00,1.6874,1.6875,1.686,1.68625,608000000.0
2009-12-18 16:15:00,1.6862,1.6871,1.6856,1.68705,1104500000.0
2009-12-18 16:20:00,1.68705,1.68735,1.68695,1.68725,784400000.0
2009-12-18 16:25:00,1.6872,1.68805,1.6868,1.68795,429400000.0
2009-12-18 16:30:00,1.68795,1.6882,1.6875,1.6877,497600000.0
2009-12-18 16:35:00,1.68775,1.6879,1.68715,1.6872,708400000.0
2009-12-18 16:40:00,1.6872,1.68735,1.68675,1.68685,1221300000.0
2009-12-18 16:45:00,1.68685,1.6877,1.6866,1.68675,832900000.0
2009-12-18 16:50:00,1.68675,1.68745,1.68675,1.68745,582500000.0
2009-12-18 16:55:00,1.68745,1.6875,1.6863,1.6866,1004000000.0
2009-12-18 17:00:00,1.68655,1.6868,1.6857,1.6859,940200000.0
2009-12-18 17:05:00,1.6859,1.68595,1.68415,1.68415,1419900000.0
2009-12-18 17:10:00,1.68415,1.6847,1.6837,1.68385,870200000.0
2009-12-18 17:15:00,1.68385,1.6842,1.68355,1.6838,975100000.0
2009-12-18 17:20:00,1.6838,1.6838,1.68205,1.68235,1190400000.0
2009-12-18 17:25:00,1.68235,1.68285,1.6816,1.68185,1119400000.0
2009-12-18 17:30:00,1.6818,1.68305,1.68125,1.68255,809100000.0
2009-12-18 17:35:00,1.68255,1.68375,1.68245,1.68345,1045700000.0
2009-12-18 17:40:00,1.6835,1.6842,1.68285,1.68335,1281800000.0
2009-12-18 17:45:00,1.6834,1.6846,1.68275,1.6844,1477800000.0
2009-12-18 17:50:00,1.6845,1.6848,1.6829,1.68315,1658500000.0
2009-12-18 17:55:00,1.6832,1.68445,1.68305,1.6841,1369600000.0
2009-12-18 18:00:00,1.68405,1.68415,1.6821,1.6822,1422600000.0
2009-12-18 18:05:00,1.68225,1.68295,1.68105,1.68105,1240600000.0
2009-12-18 18:10:00,1.6811,1.68255,1.6809,1.6823,1068300000.0
2009-12-18 18:15:00,1.6823,1.68245,1.681,1.68135,1153500000.0
2009-12-18 18:20:00,1.68135,1.68135,1.6799,1.68025,798300000.0
2009-12-18 18:25:00,1.68035,1.68115,1.6798,1.6799,849000000.0
2009-12-18 18:30:00,1.68,1.68025,1.67955,1.67985,943900000.0
2009-12-18 18:35:00,1.67985,1.68045,1.6787,1.6802,971900000.0
2009-12-18 18:40:00,1.6802,1.68085,1.6799,1.6805,1046800000.0
2009-12-18 18:45:00,1.6805,1.68055,1.6794,1.6794,1043400000.0
2009-12-18 18:50:00,1.67945,1.6808,1.6794,1.68035,836600000.0
2009-12-18 18:55:00,1.6803,1.681,1.6803,1.6808,565000000.0
2009-12-18 19:00:00,1.6808,1.68085,1.6791,1.67925,1092700000.0
2009-12-18 19:05:00,1.67925,1.67995,1.67895,1.6791,550500000.0
2009-12-18 19:10:00,1.67905,1.6802,1.67905,1.6796,743700000.0
2009-12-18 19:15:00,1.67955,1.68045,1.6792,1.67975,1105300000.0
2009-12-18 19:20:00,1.6797,1.6797,1.67865,1.679,530000000.0
2009-12-18 19:25:00,1.67895,1.6793,1.6789,1.67925,361200000.0
2009-12-18 19:30:00,1.6792,1.6796,1.6791,1.67915,612900000.0
2009-12-18 19:35:00,1.67925,1.6801,1.6791,1.6801,1044700000.0
2009-12-18 19:40:00,1.67995,1.6803,1.6798,1.68025,643800000.0
2009-12-18 19:45:00,1.6804,1.68065,1.6798,1.68055,796600000.0
2009-12-18 19:50:00,1.6806,1.68075,1.6791,1.6792,908700000.0
2009-12-18 19:55:00,1.67925,1.6808,1.67885,1.6805,655100000.0
2009-12-18 20:00:00,1.6805,1.6808,1.68005,1.6804,387700000.0
2009-12-18 20:05:00,1.68035,1.6809,1.68025,1.6805,745300000.0
2009-12-18 20:10:00,1.68055,1.6806,1.6799,1.6799,969900000.0
2009-12-18 20:15:00,1.67995,1.68015,1.67975,1.67995,886200000.0
2009-12-18 20:20:00,1.67995,1.68045,1.67995,1.6803,545700000.0
2009-12-18 20:25:00,1.68025,1.6804,1.6802,1.6804,258700000.0
2009-12-18 20:30:00,1.68045,1.68055,1.68015,1.6803,353400000.0
2009-12-18 20:35:00,1.6804,1.68065,1.6803,1.6803,547600000.0
2009-12-18 20:40:00,1.68035,1.68045,1.6798,1.67985,896300000.0
2009-12-18 20:45:00,1.67985,1.68015,1.67945,1.67985,966100000.0
2009-12-18 20:50:00,1.6798,1.6804,1.67975,1.6804,681200000.0
2009-12-18 20:55:00,1.6804,1.6809,1.68025,1.6808,650600000.0
2009-12-18 21:00:00,1.6808,1.68115,1.68075,1.68085,560000000.0
2009-12-18 21:05:00,1.68085,1.68085,1.6804,1.6805,781700000.0
2009-12-18 21:10:00,1.6805,1.68135,1.6804,1.68115,464000000.0
2009-12-18 21:15:00,1.68115,1.68115,1.68055,1.68055,726600000.0
2009-12-18 21:20:00,1.68055,1.68075,1.68015,1.6803,661700000.0
2009-12-18 21:25:00,1.68035,1.68035,1.6799,1.67995,677900000.0
2009-12-18 21:30:00,1.6799,1.68025,1.67985,1.68025,760600000.0
2009-12-18 21:35:00,1.68025,1.68055,1.67985,1.68045,306200000.0
2009-12-18 21:40:00,1.68045,1.68135,1.6804,1.6807,476800000.0
2009-12-18 21:45:00,1.68075,1.6813,1.68075,1.68085,467500000.0
2009-12-18 21:50:00,1.68085,1.68155,1.68065,1.6813,465100000.0
2009-12-18 21:55:00,1.68125,1.682,1.68085,1.68105,544800000.0
2009-12-18 22:00:00,1.68095,1.68175,1.68075,1.6816,461300000.0
2009-12-18 22:05:00,1.6816,1.68185,1.68135,1.6814,299000000.0
2009-12-18 22:10:00,1.6814,1.68165,1.6813,1.68135,169600000.0
2009-12-18 22:15:00,1.68135,1.6823,1.6813,1.6822,536000000.0
2009-12-18 22:20:00,1.6822,1.68225,1.6816,1.6818,270000000.0
2009-12-18 22:25:00,1.6818,1.6819,1.6812,1.6819,461800000.0
2009-12-18 22:30:00,1.6819,1.6823,1.6813,1.68155,310100000.0
2009-12-18 22:35:00,1.68155,1.6818,1.6813,1.6815,251400000.0
2009-12-18 22:40:00,1.6815,1.6818,1.6814,1.6818,142200000.0
2009-12-18 22:45:00,1.68175,1.6824,1.68145,1.6824,217300000.0
2009-12-18 22:50:00,1.68225,1.683,1.68205,1.68285,402000000.0
2009-12-18 22:55:00,1.6828,1.6835,1.68265,1.6833,270600000.0
2009-12-18 23:00:00,1.6833,1.68345,1.6823,1.68235,171800000.0
2009-12-18 23:05:00,1.6825,1.68285,1.68235,1.68275,134400000.0
2009-12-18 23:10:00,1.68275,1.6828,1.6822,1.6825,183200000.0
2009-12-18 23:15:00,1.6825,1.6833,1.6822,1.6833,275900000.0
2009-12-18 23:20:00,1.68305,1.68375,1.68285,1.6833,290000000.0
2009-12-18 23:25:00,1.6833,1.68355,1.68295,1.68315,120600000.0
2009-12-18 23:30:00,1.6832,1.6832,1.6828,1.6832,100600000.0
2009-12-18 23:35:00,1.6832,1.68365,1.6827,1.6829,108800000.0
2009-12-18 23:40:00,1.6829,1.68405,1.6829,1.684,199700000.0
2009-12-18 23:45:00,1.68405,1.6846,1.6838,1.68415,111100000.0
2009-12-18 23:50:00,1.6841,1.68445,1.6838,1.68405,149100000.0
2009-12-18 23:55:00,1.684,1.685,1.6833,1.6833,170200000.0
2009-12-21 00:00:00,1.67505,1.6764,1.67435,1.67615,113500000.0
2009-12-21 00:05:00,1.67615,1.6764,1.67525,1.6755,94800000.0
2009-12-21 00:10:00,1.6755,1.67595,1.67505,1.67525,162300000.0
2009-12-21 00:15:00,1.67521,1.6773,1.675,1.67725,77300000.0
2009-12-21 00:20:00,1.67735,1.6774,1.67645,1.67735,51100000.0
2009-12-21 00:25:00,1.67735,1.67755,1.67705,1.6775,71400000.0
2009-12-21 00:30:00,1.6777,1.6786,1.67675,1.6784,178600000.0
2009-12-21 00:35:00,1.67845,1.67885,1.6775,1.67825,134600000.0
2009-12-21 00:40:00,1.67825,1.67825,1.6766,1.6779,60900000.0
2009-12-21 00:45:00,1.67805,1.6783,1.67695,1.67765,101500000.0
2009-12-21 00:50:00,1.67765,1.67805,1.677,1.67725,142900000.0
2009-12-21 00:55:00,1.67745,1.67755,1.6767,1.67715,108400000.0
2009-12-21 01:00:00,1.67735,1.6782,1.67655,1.6782,235400000.0
2009-12-21 01:05:00,1.67795,1.67855,1.6778,1.67855,116900000.0
2009-12-21 01:10:00,1.6785,1.67895,1.6781,1.6785,158600000.0
2009-12-21 01:15:00,1.6785,1.6787,1.67835,1.6784,154500000.0
2009-12-21 01:20:00,1.67825,1.67955,1.67825,1.67835,297800000.0
2009-12-21 01:25:00,1.67825,1.6785,1.67815,1.6783,131300000.0
2009-12-21 01:30:00,1.6783,1.6786,1.6782,1.67855,164300000.0
2009-12-21 01:35:00,1.67855,1.67855,1.67743,1.67782,147100000.0
2009-12-21 01:40:00,1.6781,1.67845,1.6762,1.6762,298700000.0
2009-12-21 01:45:00,1.6764,1.6777,1.6762,1.67745,166900000.0
2009-12-21 01:50:00,1.6775,1.6779,1.6773,1.6776,158300000.0
2009-12-21 01:55:00,1.6776,1.6778,1.67735,1.67765,192900000.0
2009-12-21 02:00:00,1.6776,1.6791,1.6773,1.67875,379600000.0
2009-12-21 02:05:00,1.67865,1.6793,1.6782,1.67825,315800000.0
2009-12-21 02:10:00,1.67825,1.67975,1.678,1.6797,322300000.0
2009-12-21 02:15:00,1.67975,1.68,1.6793,1.6796,166600000.0
2009-12-21 02:20:00,1.6796,1.6796,1.67925,1.6794,131600000.0
2009-12-21 02:25:00,1.6794,1.67985,1.67925,1.6796,275300000.0
2009-12-21 02:30:00,1.6796,1.6798,1.6793,1.67935,257400000.0
2009-12-21 02:35:00,1.67935,1.6797,1.67925,1.6793,111200000.0
2009-12-21 02:40:00,1.67895,1.6795,1.67893,1.67935,95100000.0
2009-12-21 02:45:00,1.6793,1.68055,1.6793,1.68025,163100000.0
2009-12-21 02:50:00,1.6802,1.6805,1.67965,1.6801,185500000.0
2009-12-21 02:55:00,1.68015,1.68055,1.68,1.68045,188600000.0
2009-12-21 03:00:00,1.6805,1.68075,1.6796,1.6799,194400000.0
2009-12-21 03:05:00,1.67975,1.6799,1.6796,1.6798,181300000.0
2009-12-21 03:10:00,1.6798,1.68035,1.67965,1.6797,167100000.0
2009-12-21 03:15:00,1.67965,1.6802,1.67965,1.67995,184400000.0
2009-12-21 03:20:00,1.68,1.68055,1.67975,1.67975,333400000.0
2009-12-21 03:25:00,1.67975,1.68065,1.67975,1.67995,382800000.0
2009-12-21 03:30:00,1.67995,1.6804,1.67955,1.67995,606500000.0
2009-12-21 03:35:00,1.67995,1.6809,1.67985,1.68055,389700000.0
2009-12-21 03:40:00,1.68065,1.6812,1.68035,1.6811,175800000.0
2009-12-21 03:45:00,1.68115,1.6814,1.68095,1.68115,238600000.0
2009-12-21 03:50:00,1.68115,1.6816,1.6808,1.6811,422300000.0
2009-12-21 03:55:00,1.681,1.68215,1.681,1.6814,389800000.0
2009-12-21 04:00:00,1.68145,1.6825,1.68135,1.6824,439200000.0
2009-12-21 04:05:00,1.68235,1.68335,1.6822,1.68305,319900000.0
2009-12-21 04:10:00,1.68305,1.6834,1.68255,1.68295,138300000.0
2009-12-21 04:15:00,1.683,1.6831,1.6825,1.6829,221400000.0
2009-12-21 04:20:00,1.6829,1.68325,1.68265,1.68315,158500000.0
2009-12-21 04:25:00,1.6831,1.68375,1.68285,1.68375,283200000.0
2009-12-21 04:30:00,1.68375,1.68385,1.68315,1.68315,273500000.0
2009-12-21 04:35:00,1.68315,1.68405,1.6831,1.68385,353600000.0
2009-12-21 04:40:00,1.68385,1.68425,1.6836,1.6838,312500000.0
2009-12-21 04:45:00,1.6838,1.68475,1.68375,1.68465,486000000.0
2009-12-21 04:50:00,1.68465,1.6847,1.68365,1.68375,290200000.0
2009-12-21 04:55:00,1.68375,1.68485,1.68345,1.6848,245100000.0
2009-12-21 05:00:00,1.68465,1.68465,1.6835,1.68445,404400000.0
2009-12-21 05:05:00,1.68435,1.6847,1.68415,1.68415,101600000.0
2009-12-21 05:10:00,1.68415,1.68415,1.68385,1.6839,122400000.0
2009-12-21 05:15:00,1.68405,1.6842,1.68345,1.68355,224400000.0
2009-12-21 05:20:00,1.68355,1.68355,1.68295,1.68295,180500000.0
2009-12-21 05:25:00,1.68295,1.68355,1.68295,1.68335,221400000.0
2009-12-21 05:30:00,1.68345,1.68345,1.6826,1.6828,129700000.0
2009-12-21 05:35:00,1.68275,1.68365,1.68245,1.683,482200000.0
2009-12-21 05:40:00,1.683,1.6831,1.68185,1.6823,252400000.0
2009-12-21 05:45:00,1.6824,1.68255,1.68185,1.68185,198100000.0
2009-12-21 05:50:00,1.68185,1.68225,1.6818,1.68205,117900000.0
2009-12-21 05:55:00,1.6821,1.6822,1.68185,1.68185,143300000.0
2009-12-21 06:00:00,1.6819,1.6823,1.6819,1.68195,133200000.0
2009-12-21 06:05:00,1.68205,1.68215,1.68165,1.68175,88100000.0
2009-12-21 06:10:00,1.68175,1.68215,1.68155,1.68195,114600000.0
2009-12-21 06:15:00,1.68195,1.68215,1.68165,1.6817,81500000.0
2009-12-21 06:20:00,1.6817,1.6823,1.68155,1.68215,113700000.0
2009-12-21 06:25:00,1.68215,1.683,1.68215,1.68295,71900000.0
2009-12-21 06:30:00,1.68295,1.6834,1.68295,1.6833,133600000.0
2009-12-21 06:35:00,1.6832,1.6833,1.68205,1.68225,346300000.0
2009-12-21 06:40:00,1.68225,1.68285,1.68225,1.6827,201500000.0
2009-12-21 06:45:00,1.68265,1.6829,1.68195,1.68215,231600000.0
2009-12-21 06:50:00,1.68215,1.68215,1.68195,1.68195,59100000.0
2009-12-21 06:55:00,1.68205,1.68225,1.68185,1.6822,261200000.0
2009-12-21 07:00:00,1.6822,1.6823,1.68175,1.68185,186000000.0
2009-12-21 07:05:00,1.682,1.68215,1.68185,1.68185,104100000.0
2009-12-21 07:10:00,1.68185,1.68215,1.6818,1.6821,121300000.0
2009-12-21 07:15:00,1.68215,1.6822,1.6819,1.68195,103600000.0
2009-12-21 07:20:00,1.68195,1.68225,1.68175,1.68185,151100000.0
2009-12-21 07:25:00,1.68185,1.6822,1.68185,1.68215,285800000.0
2009-12-21 07:30:00,1.68215,1.68235,1.68155,1.68155,308300000.0
2009-12-21 07:35:00,1.68155,1.68335,1.68155,1.68335,462200000.0
2009-12-21 07:40:00,1.68335,1.68335,1.683,1.68325,237500000.0
2009-12-21 07:45:00,1.68325,1.68325,1.68275,1.683,337500000.0
2009-12-21 07:50:00,1.68305,1.6833,1.68275,1.683,281900000.0
2009-12-21 07:55:00,1.68305,1.68315,1.68245,1.6825,417100000.0
2009-12-21 08:00:00,1.6825,1.68325,1.68245,1.68315,354100000.0
2009-12-21 08:05:00,1.68315,1.6836,1.68315,1.6836,208500000.0
2009-12-21 08:10:00,1.6836,1.6838,1.68255,1.68275,436400000.0
2009-12-21 08:15:00,1.68275,1.683,1.68225,1.68235,345000000.0
2009-12-21 08:20:00,1.6825,1.68315,1.6822,1.6831,308700000.0
2009-12-21 08:25:00,1.68305,1.68315,1.6825,1.6825,243100000.0
2009-12-21 08:30:00,1.68245,1.68295,1.68155,1.6822,625000000.0
2009-12-21 08:35:00,1.6822,1.6825,1.68155,1.68175,451200000.0
2009-12-21 08:40:00,1.6819,1.68205,1.68155,1.68175,528900000.0
2009-12-21 08:45:00,1.68175,1.6819,1.68075,1.6811,297400000.0
2009-12-21 08:50:00,1.6811,1.6811,1.6802,1.6809,295600000.0
2009-12-21 08:55:00,1.6809,1.681,1.6795,1.6797,263000000.0
2009-12-21 09:00:00,1.6797,1.68165,1.67955,1.68095,374800000.0
2009-12-21 09:05:00,1.68095,1.68155,1.6807,1.6809,512700000.0
2009-12-21 09:10:00,1.6809,1.682,1.6809,1.68185,378800000.0
2009-12-21 09:15:00,1.682,1.6821,1.6812,1.68125,556500000.0
2009-12-21 09:20:00,1.68115,1.6814,1.6807,1.68105,339200000.0
2009-12-21 09:25:00,1.68105,1.6814,1.68075,1.68085,420700000.0
2009-12-21 09:30:00,1.68085,1.6815,1.6808,1.68135,432400000.0
2009-12-21 09:35:00,1.6814,1.68155,1.6803,1.68045,788400000.0
2009-12-21 09:40:00,1.68045,1.68075,1.6802,1.68055,444700000.0
2009-12-21 09:45:00,1.68055,1.6806,1.6795,1.6798,461700000.0
2009-12-21 09:50:00,1.6798,1.6806,1.6797,1.68045,464400000.0
2009-12-21 09:55:00,1.68045,1.68145,1.68045,1.6808,719600000.0
2009-12-21 10:00:00,1.6807,1.6811,1.67995,1.6806,1019700000.0
2009-12-21 10:05:00,1.68055,1.6816,1.67985,1.67985,1323700000.0
2009-12-21 10:10:00,1.67985,1.68055,1.67985,1.6803,1212200000.0
2009-12-21 10:15:00,1.68035,1.6815,1.6801,1.68145,1283300000.0
2009-12-21 10:20:00,1.68145,1.68145,1.68,1.6801,1044200000.0
2009-12-21 10:25:00,1.68005,1.68065,1.67985,1.68065,657100000.0
2009-12-21 10:30:00,1.68065,1.68155,1.68005,1.6802,686600000.0
2009-12-21 10:35:00,1.68015,1.68095,1.6798,1.6808,690500000.0
2009-12-21 10:40:00,1.6808,1.682,1.68025,1.68025,473600000.0
2009-12-21 10:45:00,1.68025,1.68165,1.68015,1.68165,1083400000.0
2009-12-21 10:50:00,1.68165,1.68835,1.68145,1.68785,1579500000.0
2009-12-21 10:55:00,1.68785,1.689,1.6861,1.68695,1409400000.0
2009-12-21 11:00:00,1.6869,1.68705,1.6838,1.68445,1823900000.0
2009-12-21 11:05:00,1.68455,1.6853,1.6841,1.6843,1018400000.0
2009-12-21 11:10:00,1.6843,1.68485,1.6839,1.68435,1017800000.0
2009-12-21 11:15:00,1.6844,1.6847,1.6838,1.6844,971600000.0
2009-12-21 11:20:00,1.6845,1.68475,1.6837,1.6839,1127000000.0
2009-12-21 11:25:00,1.6839,1.68465,1.6839,1.6844,1039900000.0
2009-12-21 11:30:00,1.6844,1.68465,1.6837,1.684,575700000.0
2009-12-21 11:35:00,1.68395,1.6843,1.68365,1.684,638400000.0
2009-12-21 11:40:00,1.684,1.6853,1.68395,1.68495,1120500000.0
2009-12-21 11:45:00,1.68495,1.68545,1.68485,1.68535,821000000.0
2009-12-21 11:50:00,1.68535,1.6858,1.6848,1.68525,1182200000.0
2009-12-21 11:55:00,1.68525,1.68555,1.6846,1.68465,1023000000.0
2009-12-21 12:00:00,1.6846,1.6852,1.6842,1.6843,809200000.0
2009-12-21 12:05:00,1.68425,1.6843,1.68255,1.6832,1039700000.0
2009-12-21 12:10:00,1.68325,1.6834,1.6831,1.68325,714900000.0
2009-12-21 12:15:00,1.6833,1.6836,1.68295,1.68295,913400000.0
2009-12-21 12:20:00,1.68295,1.68295,1.6822,1.6824,702300000.0
2009-12-21 12:25:00,1.68235,1.6827,1.68195,1.68205,1156900000.0
2009-12-21 12:30:00,1.68205,1.6826,1.68185,1.68245,551300000.0
2009-12-21 12:35:00,1.6825,1.68305,1.68225,1.68225,500600000.0
2009-12-21 12:40:00,1.6823,1.68265,1.682,1.6825,824400000.0
2009-12-21 12:45:00,1.6824,1.68265,1.6818,1.68235,909200000.0
2009-12-21 12:50:00,1.68235,1.68245,1.6817,1.682,999200000.0
2009-12-21 12:55:00,1.682,1.6821,1.6815,1.68155,419900000.0
2009-12-21 13:00:00,1.6815,1.6821,1.6815,1.68185,853500000.0
2009-12-21 13:05:00,1.68195,1.68225,1.6813,1.68195,925400000.0
2009-12-21 13:10:00,1.68195,1.68205,1.68065,1.6808,755400000.0
2009-12-21 13:15:00,1.68075,1.68085,1.6794,1.67955,849000000.0
2009-12-21 13:20:00,1.67955,1.67965,1.67925,1.67955,620700000.0
2009-12-21 13:25:00,1.6795,1.6799,1.6786,1.6791,847700000.0
2009-12-21 13:30:00,1.6791,1.68005,1.67895,1.67975,671400000.0
2009-12-21 13:35:00,1.67975,1.67995,1.67915,1.67985,805000000.0
2009-12-21 13:40:00,1.67985,1.6804,1.67965,1.6802,496300000.0
2009-12-21 13:45:00,1.6802,1.68035,1.6796,1.67995,797100000.0
2009-12-21 13:50:00,1.6801,1.68045,1.6798,1.6799,1049400000.0
2009-12-21 13:55:00,1.6799,1.6811,1.6798,1.68025,783000000.0
2009-12-21 14:00:00,1.68025,1.68045,1.67995,1.6804,1036200000.0
2009-12-21 14:05:00,1.6804,1.68045,1.6796,1.67965,311300000.0
2009-12-21 14:10:00,1.67965,1.6797,1.679,1.6792,252400000.0
2009-12-21 14:15:00,1.67915,1.6795,1.67885,1.6793,205300000.0
2009-12-21 14:20:00,1.67925,1.67965,1.6786,1.67875,831900000.0
2009-12-21 14:25:00,1.67865,1.67875,1.67695,1.67695,640400000.0
2009-12-21 14:30:00,1.67695,1.67715,1.67585,1.67625,641300000.0
2009-12-21 14:35:00,1.67625,1.67645,1.6757,1.67625,683600000.0
2009-12-21 14:40:00,1.67625,1.67625,1.6741,1.6741,1165000000.0
2009-12-21 14:45:00,1.6742,1.67425,1.67225,1.6738,941500000.0
2009-12-21 14:50:00,1.6738,1.67445,1.6737,1.6742,627500000.0
2009-12-21 14:55:00,1.6743,1.67495,1.67385,1.67465,994300000.0
2009-12-21 15:00:00,1.67465,1.67535,1.67465,1.6748,571400000.0
2009-12-21 15:05:00,1.67475,1.67495,1.67445,1.6749,515500000.0
2009-12-21 15:10:00,1.6749,1.6751,1.6745,1.6749,1064600000.0
2009-12-21 15:15:00,1.6748,1.6754,1.67465,1.6753,855900000.0
2009-12-21 15:20:00,1.6753,1.6763,1.6752,1.67615,870700000.0
2009-12-21 15:25:00,1.67605,1.67635,1.6758,1.6761,866000000.0
2009-12-21 15:30:00,1.676,1.6764,1.67395,1.6741,828100000.0
2009-12-21 15:35:00,1.67415,1.6748,1.6741,1.67475,763300000.0
2009-12-21 15:40:00,1.6746,1.67655,1.6746,1.67495,1023000000.0
2009-12-21 15:45:00,1.67495,1.676,1.67495,1.67525,1244300000.0
2009-12-21 15:50:00,1.67515,1.67545,1.6751,1.67535,712800000.0
2009-12-21 15:55:00,1.6753,1.67585,1.67515,1.67565,1032500000.0
2009-12-21 16:00:00,1.67565,1.6771,1.67555,1.6771,1361800000.0
2009-12-21 16:05:00,1.6771,1.67795,1.6767,1.67775,785500000.0
2009-12-21 16:10:00,1.6778,1.67785,1.67755,1.6777,858700000.0
2009-12-21 16:15:00,1.67765,1.67895,1.6776,1.6786,771900000.0
2009-12-21 16:20:00,1.67855,1.67935,1.67855,1.67875,726800000.0
2009-12-21 16:25:00,1.67875,1.68045,1.6787,1.68005,1187400000.0
2009-12-21 16:30:00,1.6801,1.68065,1.67965,1.6806,787900000.0
2009-12-21 16:35:00,1.6807,1.6814,1.6804,1.68065,1137400000.0
2009-12-21 16:40:00,1.68055,1.6808,1.68005,1.6803,1196600000.0
2009-12-21 16:45:00,1.68025,1.68025,1.67805,1.6782,989500000.0
2009-12-21 16:50:00,1.6783,1.67885,1.6781,1.6787,886500000.0
2009-12-21 16:55:00,1.67865,1.6788,1.6776,1.6777,1208100000.0
2009-12-21 17:00:00,1.6777,1.67805,1.67725,1.67775,1199300000.0
2009-12-21 17:05:00,1.67775,1.6778,1.67725,1.67765,850000000.0
2009-12-21 17:10:00,1.6776,1.67825,1.6775,1.6781,886000000.0
2009-12-21 17:15:00,1.6781,1.6783,1.6779,1.67795,822300000.0
2009-12-21 17:20:00,1.67795,1.679,1.67765,1.6789,1082100000.0
2009-12-21 17:25:00,1.6789,1.67995,1.6785,1.67945,1129600000.0
2009-12-21 17:30:00,1.67945,1.6796,1.67885,1.6791,835000000.0
2009-12-21 17:35:00,1.67915,1.6792,1.67835,1.67835,800100000.0
2009-12-21 17:40:00,1.67835,1.6789,1.67785,1.6779,857100000.0
2009-12-21 17:45:00,1.6779,1.6782,1.67695,1.6776,1023300000.0
2009-12-21 17:50:00,1.67755,1.67755,1.67685,1.67725,888700000.0
2009-12-21 17:55:00,1.67725,1.6775,1.6765,1.67735,696400000.0
2009-12-21 18:00:00,1.6774,1.6785,1.67735,1.67805,781600000.0
2009-12-21 18:05:00,1.6781,1.6784,1.6778,1.6781,892300000.0
2009-12-21 18:10:00,1.6781,1.67845,1.6779,1.6781,745800000.0
2009-12-21 18:15:00,1.6781,1.6787,1.67785,1.6786,880500000.0
2009-12-21 18:20:00,1.67865,1.67955,1.6785,1.679,927800000.0
2009-12-21 18:25:00,1.67905,1.67925,1.6783,1.6791,763800000.0
2009-12-21 18:30:00,1.6791,1.6793,1.6785,1.67885,1000200000.0
2009-12-21 18:35:00,1.6788,1.68075,1.67865,1.68075,923000000.0
2009-12-21 18:40:00,1.68075,1.6808,1.6781,1.67835,683600000.0
2009-12-21 18:45:00,1.6783,1.67905,1.6781,1.6789,1052500000.0
2009-12-21 18:50:00,1.6789,1.67945,1.67885,1.67925,1186100000.0
2009-12-21 18:55:00,1.67935,1.67955,1.67865,1.6791,1243900000.0
2009-12-21 19:00:00,1.6791,1.67915,1.6783,1.6786,1159400000.0
2009-12-21 19:05:00,1.67855,1.6786,1.67775,1.67795,857000000.0
2009-12-21 19:10:00,1.67795,1.678,1.67705,1.6773,788900000.0
2009-12-21 19:15:00,1.6773,1.67755,1.6768,1.6773,626500000.0
2009-12-21 19:20:00,1.67735,1.6775,1.677,1.6775,603000000.0
2009-12-21 19:25:00,1.6776,1.6777,1.67705,1.6774,358800000.0
2009-12-21 19:30:00,1.67735,1.6774,1.6771,1.67715,466700000.0
2009-12-21 19:35:00,1.6771,1.67725,1.67695,1.67725,381500000.0
2009-12-21 19:40:00,1.67725,1.6776,1.6769,1.6775,698800000.0
2009-12-21 19:45:00,1.6775,1.67795,1.67725,1.6775,763700000.0
2009-12-21 19:50:00,1.67765,1.67765,1.6769,1.67725,451800000.0
2009-12-21 19:55:00,1.67725,1.6775,1.6769,1.67745,679800000.0
2009-12-21 20:00:00,1.6775,1.678,1.67735,1.67795,573000000.0
2009-12-21 20:05:00,1.67795,1.678,1.6772,1.6773,765600000.0
2009-12-21 20:10:00,1.6774,1.6789,1.67715,1.67835,776500000.0
2009-12-21 20:15:00,1.6784,1.679,1.6781,1.67825,1150800000.0
2009-12-21 20:20:00,1.67825,1.67855,1.678,1.67815,610200000.0
2009-12-21 20:25:00,1.67815,1.67835,1.6775,1.6783,992300000.0
2009-12-21 20:30:00,1.6783,1.6784,1.6778,1.6782,961200000.0
2009-12-21 20:35:00,1.6782,1.67885,1.6781,1.67885,360900000.0
2009-12-21 20:40:00,1.67885,1.67935,1.67885,1.6792,723500000.0
2009-12-21 20:45:00,1.6792,1.67985,1.67915,1.6793,749300000.0
2009-12-21 20:50:00,1.67925,1.67965,1.67895,1.67895,529600000.0
2009-12-21 20:55:00,1.67905,1.67935,1.6789,1.6791,702000000.0
2009-12-21 21:00:00,1.67905,1.6796,1.6787,1.6793,915500000.0
2009-12-21 21:05:00,1.6793,1.67975,1.67845,1.67955,1098400000.0
2009-12-21 21:10:00,1.67955,1.67955,1.6791,1.6791,531900000.0
2009-12-21 21:15:00,1.6792,1.67925,1.6783,1.6783,765700000.0
2009-12-21 21:20:00,1.6783,1.6789,1.6782,1.67855,506400000.0
2009-12-21 21:25:00,1.6786,1.67885,1.67855,1.67875,485100000.0
2009-12-21 21:30:00,1.6787,1.6789,1.6786,1.6789,229300000.0
2009-12-21 21:35:00,1.6789,1.67895,1.6785,1.6785,669000000.0
2009-12-21 21:40:00,1.6785,1.679,1.67845,1.6788,578700000.0
2009-12-21 21:45:00,1.67885,1.67885,1.6784,1.67845,681300000.0
2009-12-21 21:50:00,1.6785,1.6785,1.6778,1.678,748100000.0
2009-12-21 21:55:00,1.678,1.67845,1.67775,1.67845,417600000.0
2009-12-21 22:00:00,1.67845,1.67885,1.6781,1.6785,966300000.0
2009-12-21 22:05:00,1.6785,1.6789,1.6785,1.6789,284800000.0
2009-12-21 22:10:00,1.67885,1.67915,1.6779,1.6788,1175200000.0
2009-12-21 22:15:00,1.6788,1.67895,1.6781,1.67865,1016600000.0
2009-12-21 22:20:00,1.67865,1.6787,1.67815,1.67845,783500000.0
2009-12-21 22:25:00,1.6785,1.6788,1.6784,1.6784,463300000.0
2009-12-21 22:30:00,1.6785,1.679,1.67825,1.67865,476000000.0
2009-12-21 22:35:00,1.67865,1.6788,1.67815,1.67855,492500000.0
2009-12-21 22:40:00,1.67845,1.67875,1.6784,1.67855,509900000.0
2009-12-21 22:45:00,1.6785,1.6789,1.6785,1.67885,607900000.0
2009-12-21 22:50:00,1.6788,1.6788,1.6786,1.6788,184400000.0
2009-12-21 22:55:00,1.6788,1.6788,1.67845,1.67845,127700000.0
2009-12-21 23:00:00,1.6784,1.67905,1.67835,1.67905,142800000.0
2009-12-21 23:05:00,1.679,1.67925,1.679,1.67925,99200000.0
2009-12-21 23:10:00,1.67925,1.67935,1.67805,1.6785,310900000.0
2009-12-21 23:15:00,1.6785,1.67895,1.6779,1.67885,293300000.0
2009-12-21 23:20:00,1.67895,1.6792,1.67795,1.67865,208200000.0
2009-12-21 23:25:00,1.67855,1.67885,1.6784,1.67885,91000000.0
2009-12-21 23:30:00,1.6788,1.67895,1.67865,1.67875,141700000.0
2009-12-21 23:35:00,1.67875,1.67885,1.67815,1.67825,110700000.0
2009-12-21 23:40:00,1.67825,1.67885,1.678,1.67865,366100000.0
2009-12-21 23:45:00,1.67865,1.67885,1.6785,1.6787,263000000.0
2009-12-21 23:50:00,1.67875,1.67885,1.6783,1.6783,251800000.0
2009-12-21 23:55:00,1.67835,1.679,1.67735,1.67755,471100000.0
2009-12-22 00:00:00,1.67765,1.67865,1.6763,1.67865,363400000.0
2009-12-22 00:05:00,1.6789,1.6789,1.6777,1.678,183200000.0
2009-12-22 00:10:00,1.678,1.678,1.67695,1.6778,82000000.0
2009-12-22 00:15:00,1.67753,1.67795,1.6774,1.6779,90300000.0
2009-12-22 00:20:00,1.67775,1.6785,1.67775,1.67835,30000000.0
2009-12-22 00:25:00,1.67825,1.67865,1.67745,1.67755,112300000.0
2009-12-22 00:30:00,1.67765,1.67805,1.6776,1.6779,48500000.0
2009-12-22 00:35:00,1.67775,1.67785,1.6774,1.67755,42000000.0
2009-12-22 00:40:00,1.6776,1.67815,1.6775,1.67775,85300000.0
2009-12-22 00:45:00,1.67785,1.6782,1.6778,1.6781,67500000.0
2009-12-22 00:50:00,1.6782,1.6784,1.6775,1.6782,87000000.0
2009-12-22 00:55:00,1.67825,1.67895,1.6779,1.67895,122600000.0
2009-12-22 01:00:00,1.67895,1.67895,1.67775,1.67855,172900000.0
2009-12-22 01:05:00,1.67855,1.67875,1.67825,1.67875,87000000.0
2009-12-22 01:10:00,1.67875,1.67875,1.6782,1.67825,80500000.0
2009-12-22 01:15:00,1.67825,1.67825,1.6777,1.67785,111900000.0
2009-12-22 01:20:00,1.6779,1.67915,1.67775,1.67875,185100000.0
2009-12-22 01:25:00,1.6787,1.67875,1.67805,1.67838,101100000.0
2009-12-22 01:30:00,1.6785,1.6787,1.6779,1.678,91600000.0
2009-12-22 01:35:00,1.67805,1.6781,1.6778,1.6779,33000000.0
2009-12-22 01:40:00,1.67785,1.67795,1.6772,1.6772,81500000.0
2009-12-22 01:45:00,1.6772,1.67745,1.6769,1.67735,173800000.0
2009-12-22 01:50:00,1.6773,1.6783,1.6773,1.67825,247100000.0
2009-12-22 01:55:00,1.6782,1.67845,1.67815,1.67845,153400000.0
2009-12-22 02:00:00,1.6784,1.67915,1.67835,1.679,167300000.0
2009-12-22 02:05:00,1.679,1.679,1.67875,1.6789,127700000.0
2009-12-22 02:10:00,1.6788,1.6789,1.67785,1.67785,220800000.0
2009-12-22 02:15:00,1.67785,1.67845,1.67785,1.6784,298700000.0
2009-12-22 02:20:00,1.6785,1.6792,1.6785,1.67875,135900000.0
2009-12-22 02:25:00,1.67875,1.6791,1.6787,1.679,176300000.0
2009-12-22 02:30:00,1.679,1.6792,1.6784,1.67845,362400000.0
2009-12-22 02:35:00,1.6786,1.679,1.67845,1.6785,166000000.0
2009-12-22 02:40:00,1.67845,1.679,1.67835,1.6786,291000000.0
2009-12-22 02:45:00,1.6786,1.6788,1.67825,1.6783,168700000.0
2009-12-22 02:50:00,1.6783,1.6787,1.6782,1.67865,351300000.0
2009-12-22 02:55:00,1.67865,1.6789,1.6783,1.67855,358700000.0
2009-12-22 03:00:00,1.6785,1.67915,1.6783,1.67915,155600000.0
2009-12-22 03:05:00,1.67905,1.67985,1.67895,1.6795,487600000.0
2009-12-22 03:10:00,1.6795,1.681,1.6795,1.68035,356900000.0
2009-12-22 03:15:00,1.6803,1.6806,1.67955,1.6804,344700000.0
2009-12-22 03:20:00,1.6804,1.68105,1.68035,1.6808,282500000.0
2009-12-22 03:25:00,1.68075,1.68075,1.6799,1.67995,283700000.0
2009-12-22 03:30:00,1.68,1.68015,1.67975,1.67995,266900000.0
2009-12-22 03:35:00,1.68005,1.6805,1.6799,1.68045,235900000.0
2009-12-22 03:40:00,1.68045,1.68045,1.67915,1.67915,294300000.0
2009-12-22 03:45:00,1.6792,1.6796,1.67895,1.6791,251900000.0
2009-12-22 03:50:00,1.67915,1.67935,1.67855,1.6786,189000000.0
2009-12-22 03:55:00,1.67865,1.6788,1.67855,1.67865,153300000.0
2009-12-22 04:00:00,1.67865,1.67865,1.6783,1.67865,259500000.0
2009-12-22 04:05:00,1.67865,1.67915,1.67855,1.6789,142000000.0
2009-12-22 04:10:00,1.6789,1.6797,1.67885,1.67895,393400000.0
2009-12-22 04:15:00,1.6789,1.679,1.67795,1.67835,552500000.0
2009-12-22 04:20:00,1.6784,1.67845,1.67775,1.67795,342800000.0
2009-12-22 04:25:00,1.6779,1.67815,1.67785,1.67805,105400000.0
2009-12-22 04:30:00,1.6781,1.67845,1.678,1.6784,168300000.0
2009-12-22 04:35:00,1.67845,1.67875,1.6783,1.67875,211300000.0
2009-12-22 04:40:00,1.6786,1.67865,1.67815,1.67825,134600000.0
2009-12-22 04:45:00,1.6783,1.6789,1.67825,1.6789,264600000.0
2009-12-22 04:50:00,1.67885,1.679,1.67815,1.67835,215700000.0
2009-12-22 04:55:00,1.67835,1.6787,1.6781,1.67845,289200000.0
2009-12-22 05:00:00,1.6784,1.679,1.6784,1.6787,151900000.0
2009-12-22 05:05:00,1.67855,1.67855,1.67815,1.67825,229600000.0
2009-12-22 05:10:00,1.6782,1.6784,1.67805,1.67835,35000000.0
2009-12-22 05:15:00,1.67835,1.6786,1.67825,1.6786,79400000.0
2009-12-22 05:20:00,1.67855,1.6789,1.67835,1.6786,74400000.0
2009-12-22 05:25:00,1.67845,1.6789,1.6784,1.67845,93400000.0
2009-12-22 05:30:00,1.6784,1.6787,1.67816,1.67823,171400000.0
2009-12-22 05:35:00,1.67845,1.6786,1.67805,1.67805,116400000.0
2009-12-22 05:40:00,1.678,1.678,1.67775,1.6778,155000000.0
2009-12-22 05:45:00,1.6778,1.678,1.6778,1.67795,143200000.0
2009-12-22 05:50:00,1.67795,1.67815,1.67753,1.67815,294300000.0
2009-12-22 05:55:00,1.6781,1.67875,1.6781,1.67845,150500000.0
2009-12-22 06:00:00,1.67845,1.67855,1.67825,1.6785,108500000.0
2009-12-22 06:05:00,1.6785,1.67865,1.6783,1.67855,116400000.0
2009-12-22 06:10:00,1.6785,1.67895,1.6785,1.67875,144900000.0
2009-12-22 06:15:00,1.6787,1.6787,1.6781,1.6785,180800000.0
2009-12-22 06:20:00,1.6785,1.6786,1.6781,1.6784,213000000.0
2009-12-22 06:25:00,1.67835,1.6787,1.67835,1.67865,113900000.0
2009-12-22 06:30:00,1.6787,1.6792,1.67825,1.6783,188100000.0
2009-12-22 06:35:00,1.67835,1.67835,1.67805,1.6781,28500000.0
2009-12-22 06:40:00,1.67815,1.67845,1.67805,1.6782,51400000.0
2009-12-22 06:45:00,1.67815,1.6782,1.6781,1.6782,49900000.0
2009-12-22 06:50:00,1.67815,1.67835,1.67815,1.6782,75500000.0
2009-12-22 06:55:00,1.67825,1.67835,1.67774,1.6783,284500000.0
2009-12-22 07:00:00,1.67835,1.6786,1.6783,1.67855,63000000.0
2009-12-22 07:05:00,1.6785,1.67885,1.6782,1.6787,124700000.0
2009-12-22 07:10:00,1.6788,1.67915,1.67875,1.67905,87000000.0
2009-12-22 07:15:00,1.679,1.67915,1.6789,1.679,116200000.0
2009-12-22 07:20:00,1.679,1.67925,1.67895,1.67905,75300000.0
2009-12-22 07:25:00,1.67885,1.67925,1.6788,1.67925,257600000.0
2009-12-22 07:30:00,1.67925,1.6794,1.6791,1.6791,42800000.0
2009-12-22 07:35:00,1.67905,1.6796,1.67905,1.6793,129200000.0
2009-12-22 07:40:00,1.67925,1.6794,1.6791,1.6791,92000000.0
2009-12-22 07:45:00,1.6791,1.67985,1.6791,1.67985,112800000.0
2009-12-22 07:50:00,1.68,1.6802,1.67925,1.67925,278000000.0
2009-12-22 07:55:00,1.67925,1.6797,1.67925,1.67955,284900000.0
2009-12-22 08:00:00,1.67955,1.6802,1.67955,1.68015,263400000.0
2009-12-22 08:05:00,1.68015,1.6802,1.67975,1.67975,101300000.0
2009-12-22 08:10:00,1.67975,1.6802,1.67955,1.68,208500000.0
2009-12-22 08:15:00,1.68,1.68005,1.67985,1.67985,71200000.0
2009-12-22 08:20:00,1.6798,1.6798,1.67905,1.6794,171900000.0
2009-12-22 08:25:00,1.67945,1.6797,1.67925,1.67965,57100000.0
2009-12-22 08:30:00,1.6797,1.6806,1.67965,1.68005,236300000.0
2009-12-22 08:35:00,1.68005,1.6802,1.6796,1.67975,336700000.0
2009-12-22 08:40:00,1.6798,1.6804,1.67975,1.68,452000000.0
2009-12-22 08:45:00,1.68,1.6804,1.67945,1.68005,413800000.0
2009-12-22 08:50:00,1.68005,1.68045,1.67985,1.67985,385700000.0
2009-12-22 08:55:00,1.67985,1.6801,1.67905,1.67935,834600000.0
2009-12-22 09:00:00,1.67945,1.68095,1.67935,1.68085,672300000.0
2009-12-22 09:05:00,1.68085,1.6816,1.68075,1.6816,459600000.0
2009-12-22 09:10:00,1.6817,1.6818,1.6811,1.6811,562300000.0
2009-12-22 09:15:00,1.68115,1.68195,1.68105,1.68105,420400000.0
2009-12-22 09:20:00,1.68105,1.68135,1.6806,1.68105,432800000.0
2009-12-22 09:25:00,1.68105,1.6831,1.681,1.682,1117100000.0
2009-12-22 09:30:00,1.68195,1.6825,1.68155,1.6816,913200000.0
2009-12-22 09:35:00,1.68135,1.68205,1.6813,1.6819,1057500000.0
2009-12-22 09:40:00,1.68195,1.6832,1.6817,1.6827,1395500000.0
2009-12-22 09:45:00,1.6827,1.683,1.67995,1.68025,1185900000.0
2009-12-22 09:50:00,1.68025,1.6805,1.6799,1.6801,966400000.0
2009-12-22 09:55:00,1.6801,1.68145,1.6793,1.6806,1502400000.0
2009-12-22 10:00:00,1.6807,1.6812,1.6804,1.6807,952500000.0
2009-12-22 10:05:00,1.68065,1.68105,1.6799,1.68075,1038800000.0
2009-12-22 10:10:00,1.68075,1.68135,1.6805,1.6807,1080800000.0
2009-12-22 10:15:00,1.6808,1.6808,1.67995,1.68,879200000.0
2009-12-22 10:20:00,1.6801,1.681,1.6799,1.68005,1120500000.0
2009-12-22 10:25:00,1.68,1.68025,1.67955,1.6797,1080600000.0
2009-12-22 10:30:00,1.67975,1.68035,1.6794,1.6803,986800000.0
2009-12-22 10:35:00,1.68025,1.68035,1.6796,1.67995,754700000.0
2009-12-22 10:40:00,1.6799,1.6802,1.67935,1.67965,793100000.0
2009-12-22 10:45:00,1.67965,1.6802,1.6794,1.6799,822100000.0
2009-12-22 10:50:00,1.6799,1.6802,1.679,1.6793,657000000.0
2009-12-22 10:55:00,1.6793,1.67965,1.67885,1.6789,1000300000.0
2009-12-22 11:00:00,1.67895,1.68,1.67895,1.67935,865900000.0
2009-12-22 11:05:00,1.6793,1.6796,1.67805,1.67845,1388400000.0
2009-12-22 11:10:00,1.67845,1.6802,1.6784,1.67995,815800000.0
2009-12-22 11:15:00,1.67995,1.6802,1.6793,1.67935,1462500000.0
2009-12-22 11:20:00,1.67935,1.68065,1.67905,1.68015,1382800000.0
2009-12-22 11:25:00,1.68025,1.68025,1.678,1.6783,872700000.0
2009-12-22 11:30:00,1.6783,1.67945,1.6769,1.6794,829900000.0
2009-12-22 11:35:00,1.67935,1.67935,1.67745,1.67775,1048000000.0
2009-12-22 11:40:00,1.67775,1.67805,1.67695,1.67785,916200000.0
2009-12-22 11:45:00,1.67785,1.6781,1.67745,1.6779,841500000.0
2009-12-22 11:50:00,1.67785,1.67825,1.67735,1.6779,1127500000.0
2009-12-22 11:55:00,1.6778,1.6784,1.67735,1.67735,1069700000.0
2009-12-22 12:00:00,1.6774,1.67745,1.67525,1.67605,1387200000.0
2009-12-22 12:05:00,1.67605,1.6764,1.6757,1.6761,1704800000.0
2009-12-22 12:10:00,1.67605,1.67695,1.67565,1.67605,1764900000.0
2009-12-22 12:15:00,1.67605,1.67665,1.67505,1.67595,1503300000.0
2009-12-22 12:20:00,1.67595,1.67705,1.67565,1.677,751800000.0
2009-12-22 12:25:00,1.67705,1.67705,1.67475,1.6748,970900000.0
2009-12-22 12:30:00,1.67485,1.67665,1.67485,1.67655,1803000000.0
2009-12-22 12:35:00,1.67655,1.6773,1.67595,1.6771,1258100000.0
2009-12-22 12:40:00,1.6771,1.67725,1.67675,1.67705,979000000.0
2009-12-22 12:45:00,1.677,1.6773,1.67685,1.6772,926600000.0
2009-12-22 12:50:00,1.67715,1.6772,1.6757,1.67615,874500000.0
2009-12-22 12:55:00,1.6761,1.6769,1.67605,1.6765,983600000.0
2009-12-22 13:00:00,1.6765,1.6769,1.67625,1.67665,824500000.0
2009-12-22 13:05:00,1.67665,1.67685,1.67625,1.67665,903000000.0
2009-12-22 13:10:00,1.6767,1.67725,1.67665,1.6772,784700000.0
2009-12-22 13:15:00,1.6772,1.67785,1.67705,1.6775,975600000.0
2009-12-22 13:20:00,1.6776,1.67795,1.67725,1.67775,656200000.0
2009-12-22 13:25:00,1.67775,1.67865,1.6774,1.67845,1051600000.0
2009-12-22 13:30:00,1.67835,1.67845,1.6775,1.67785,788500000.0
2009-12-22 13:35:00,1.67785,1.6779,1.6764,1.67655,878700000.0
2009-12-22 13:40:00,1.6766,1.6786,1.67655,1.67785,1339400000.0
2009-12-22 13:45:00,1.67785,1.67895,1.6777,1.67865,1012500000.0
2009-12-22 13:50:00,1.67865,1.68005,1.6786,1.68005,1001800000.0
2009-12-22 13:55:00,1.67995,1.6804,1.6791,1.6795,818100000.0
2009-12-22 14:00:00,1.67955,1.6799,1.679,1.6791,1623300000.0
2009-12-22 14:05:00,1.67905,1.68035,1.6789,1.6803,1104900000.0
2009-12-22 14:10:00,1.6803,1.6803,1.67915,1.6798,819200000.0
2009-12-22 14:15:00,1.6797,1.68005,1.6792,1.6794,598900000.0
2009-12-22 14:20:00,1.6794,1.6795,1.67915,1.67925,237300000.0
2009-12-22 14:25:00,1.67925,1.6795,1.67875,1.67905,373500000.0
2009-12-22 14:30:00,1.6791,1.68055,1.67865,1.67965,773000000.0
2009-12-22 14:35:00,1.67965,1.67995,1.679,1.67975,1049800000.0
2009-12-22 14:40:00,1.6797,1.6803,1.67945,1.68,1039300000.0
2009-12-22 14:45:00,1.68,1.68045,1.6799,1.6802,1215900000.0
2009-12-22 14:50:00,1.68015,1.6807,1.6801,1.6802,1043700000.0
2009-12-22 14:55:00,1.68015,1.6804,1.68005,1.68025,842900000.0
2009-12-22 15:00:00,1.6802,1.68075,1.679,1.67905,1395300000.0
2009-12-22 15:05:00,1.67905,1.67915,1.6777,1.67795,1645300000.0
2009-12-22 15:10:00,1.67795,1.6783,1.67685,1.6783,1843900000.0
2009-12-22 15:15:00,1.67825,1.67825,1.6772,1.6775,838600000.0
2009-12-22 15:20:00,1.6774,1.6788,1.67725,1.67815,1163500000.0
2009-12-22 15:25:00,1.67815,1.6787,1.67655,1.6768,1412200000.0
2009-12-22 15:30:00,1.67665,1.67695,1.67505,1.6752,1733600000.0
2009-12-22 15:35:00,1.6752,1.6763,1.67495,1.6754,1379100000.0
2009-12-22 15:40:00,1.6754,1.6757,1.67455,1.67545,967600000.0
2009-12-22 15:45:00,1.67545,1.6757,1.6746,1.6755,804700000.0
2009-12-22 15:50:00,1.6755,1.6762,1.6751,1.67605,964600000.0
2009-12-22 15:55:00,1.67605,1.67615,1.67545,1.6755,999300000.0
2009-12-22 16:00:00,1.6754,1.67625,1.67535,1.67585,1203900000.0
2009-12-22 16:05:00,1.67585,1.6759,1.6751,1.6756,1255400000.0
2009-12-22 16:10:00,1.6756,1.67645,1.6756,1.6761,898500000.0
2009-12-22 16:15:00,1.6761,1.67775,1.6761,1.67735,1235600000.0
2009-12-22 16:20:00,1.6773,1.67735,1.6764,1.6766,1189300000.0
2009-12-22 16:25:00,1.67665,1.6769,1.67625,1.67675,612300000.0
2009-12-22 16:30:00,1.67675,1.67715,1.6766,1.67695,729300000.0
2009-12-22 16:35:00,1.67695,1.67775,1.67655,1.67655,1409000000.0
2009-12-22 16:40:00,1.67665,1.6773,1.6761,1.677,1221800000.0
2009-12-22 16:45:00,1.677,1.677,1.6757,1.67625,1387900000.0
2009-12-22 16:50:00,1.6762,1.6765,1.67605,1.6762,557800000.0
2009-12-22 16:55:00,1.67615,1.6771,1.67615,1.6769,971400000.0
2009-12-22 17:00:00,1.67675,1.6774,1.67485,1.6751,919000000.0
2009-12-22 17:05:00,1.6751,1.6754,1.67485,1.67525,1010700000.0
2009-12-22 17:10:00,1.67525,1.67545,1.6743,1.6745,801700000.0
2009-12-22 17:15:00,1.6745,1.6749,1.67415,1.6745,729300000.0
2009-12-22 17:20:00,1.6745,1.67475,1.6738,1.67445,765500000.0
2009-12-22 17:25:00,1.67445,1.675,1.6741,1.67415,598000000.0
2009-12-22 17:30:00,1.67415,1.67435,1.67345,1.67385,527800000.0
2009-12-22 17:35:00,1.67385,1.67395,1.6728,1.6729,727100000.0
2009-12-22 17:40:00,1.673,1.67315,1.6723,1.67255,931500000.0
2009-12-22 17:45:00,1.6725,1.6739,1.67195,1.6727,1046200000.0
2009-12-22 17:50:00,1.6726,1.67325,1.6722,1.6725,920400000.0
2009-12-22 17:55:00,1.6725,1.67265,1.6715,1.67185,1054000000.0
2009-12-22 18:00:00,1.67195,1.6723,1.6714,1.67195,1195700000.0
2009-12-22 18:05:00,1.67195,1.67235,1.67155,1.6722,598400000.0
2009-12-22 18:10:00,1.6722,1.6733,1.6721,1.673,643500000.0
2009-12-22 18:15:00,1.673,1.6733,1.6726,1.6728,775300000.0
2009-12-22 18:20:00,1.67275,1.6732,1.67245,1.67305,873400000.0
2009-12-22 18:25:00,1.67305,1.6737,1.6729,1.6737,621100000.0
2009-12-22 18:30:00,1.6737,1.67395,1.67305,1.6735,677700000.0
2009-12-22 18:35:00,1.6735,1.67355,1.67305,1.6731,796400000.0
2009-12-22 18:40:00,1.6731,1.67315,1.6727,1.67305,684800000.0
2009-12-22 18:45:00,1.67305,1.67345,1.67235,1.67255,1053300000.0
2009-12-22 18:50:00,1.6726,1.6726,1.6721,1.67215,461200000.0
2009-12-22 18:55:00,1.67215,1.673,1.67205,1.67295,718400000.0
2009-12-22 19:00:00,1.67295,1.67345,1.6727,1.67285,1078700000.0
2009-12-22 19:05:00,1.67285,1.673,1.67185,1.6722,1337100000.0
2009-12-22 19:10:00,1.6721,1.67245,1.67165,1.67175,1063400000.0
2009-12-22 19:15:00,1.67175,1.672,1.6708,1.672,658500000.0
2009-12-22 19:20:00,1.67195,1.67195,1.6713,1.67185,410200000.0
2009-12-22 19:25:00,1.67185,1.6728,1.6717,1.67255,723100000.0
2009-12-22 19:30:00,1.6725,1.67255,1.67215,1.6723,643200000.0
2009-12-22 19:35:00,1.6723,1.67395,1.67225,1.6737,448700000.0
2009-12-22 19:40:00,1.6737,1.6739,1.6733,1.67365,491700000.0
2009-12-22 19:45:00,1.6737,1.6742,1.67335,1.6735,900100000.0
2009-12-22 19:50:00,1.6736,1.6743,1.67335,1.67405,550300000.0
2009-12-22 19:55:00,1.6741,1.6743,1.67265,1.6731,1111900000.0
2009-12-22 20:00:00,1.67315,1.6739,1.6731,1.67375,718400000.0
2009-12-22 20:05:00,1.67375,1.6741,1.6736,1.67395,572000000.0
2009-12-22 20:10:00,1.67395,1.67475,1.6739,1.6745,819900000.0
2009-12-22 20:15:00,1.6745,1.675,1.67445,1.67475,1228200000.0
2009-12-22 20:20:00,1.67475,1.6751,1.67465,1.67495,691700000.0
2009-12-22 20:25:00,1.67495,1.67535,1.6748,1.6748,675300000.0
2009-12-22 20:30:00,1.6748,1.6756,1.6746,1.67545,1061900000.0
2009-12-22 20:35:00,1.67545,1.67545,1.6743,1.67435,904800000.0
2009-12-22 20:40:00,1.67435,1.6749,1.6743,1.6747,848100000.0
2009-12-22 20:45:00,1.67475,1.67495,1.6745,1.6745,870000000.0
2009-12-22 20:50:00,1.6745,1.67495,1.6744,1.67445,416200000.0
2009-12-22 20:55:00,1.6744,1.67445,1.6741,1.6741,354700000.0
2009-12-22 21:00:00,1.67405,1.67485,1.67405,1.6746,555300000.0
2009-12-22 21:05:00,1.6746,1.675,1.6745,1.67455,587300000.0
2009-12-22 21:10:00,1.6745,1.6746,1.6741,1.6741,311400000.0
2009-12-22 21:15:00,1.67415,1.67445,1.6741,1.67445,287100000.0
2009-12-22 21:20:00,1.67445,1.6752,1.67445,1.6749,520800000.0
2009-12-22 21:25:00,1.67485,1.67535,1.6748,1.6751,731700000.0
2009-12-22 21:30:00,1.67505,1.6752,1.6744,1.6744,377700000.0
2009-12-22 21:35:00,1.67445,1.67465,1.67415,1.67465,614300000.0
2009-12-22 21:40:00,1.6747,1.67505,1.67455,1.67495,578200000.0
2009-12-22 21:45:00,1.67495,1.67535,1.67495,1.6753,928800000.0
2009-12-22 21:50:00,1.6753,1.6753,1.6748,1.6748,608300000.0
2009-12-22 21:55:00,1.6748,1.6748,1.6734,1.67345,479600000.0
2009-12-22 22:00:00,1.6735,1.6741,1.6733,1.67405,552100000.0
2009-12-22 22:05:00,1.67405,1.67455,1.6738,1.67455,584300000.0
2009-12-22 22:10:00,1.67455,1.67455,1.6739,1.6741,550200000.0
2009-12-22 22:15:00,1.6741,1.6746,1.67385,1.67425,630400000.0
2009-12-22 22:20:00,1.67435,1.67505,1.67415,1.675,624900000.0
2009-12-22 22:25:00,1.675,1.67515,1.6747,1.6748,648600000.0
2009-12-22 22:30:00,1.6748,1.6751,1.67465,1.67485,624500000.0
2009-12-22 22:35:00,1.67485,1.67515,1.6745,1.6746,454800000.0
2009-12-22 22:40:00,1.6746,1.67515,1.67445,1.67495,282200000.0
2009-12-22 22:45:00,1.67495,1.675,1.6746,1.675,389200000.0
2009-12-22 22:50:00,1.675,1.675,1.67445,1.6746,355400000.0
2009-12-22 22:55:00,1.6746,1.67515,1.6745,1.67515,242600000.0
2009-12-22 23:00:00,1.67505,1.6751,1.67475,1.67495,254900000.0
2009-12-22 23:05:00,1.67505,1.67505,1.6747,1.675,147600000.0
2009-12-22 23:10:00,1.67515,1.6752,1.67465,1.6749,132200000.0
2009-12-22 23:15:00,1.6749,1.675,1.6747,1.6747,50800000.0
2009-12-22 23:20:00,1.6748,1.67495,1.6743,1.67445,127900000.0
2009-12-22 23:25:00,1.67445,1.67455,1.674,1.67415,119800000.0
2009-12-22 23:30:00,1.67415,1.6742,1.6733,1.6735,299800000.0
2009-12-22 23:35:00,1.67345,1.67355,1.6731,1.67345,188000000.0
2009-12-22 23:40:00,1.67345,1.6742,1.67345,1.67415,157900000.0
2009-12-22 23:45:00,1.6741,1.6745,1.6737,1.6745,117700000.0
2009-12-22 23:50:00,1.67455,1.6748,1.67445,1.67465,192300000.0
2009-12-22 23:55:00,1.6747,1.67475,1.67305,1.67345,167000000.0
2009-12-23 00:00:00,1.6734,1.67455,1.6732,1.67425,85700000.0
2009-12-23 00:05:00,1.6743,1.6746,1.6722,1.67355,126800000.0
2009-12-23 00:10:00,1.67355,1.67435,1.6734,1.6742,62000000.0
2009-12-23 00:15:00,1.67425,1.67425,1.67335,1.67355,70000000.0
2009-12-23 00:20:00,1.67365,1.67375,1.67325,1.67335,63000000.0
2009-12-23 00:25:00,1.6734,1.6739,1.67215,1.6725,156500000.0
2009-12-23 00:30:00,1.6725,1.67365,1.67235,1.6733,102400000.0
2009-12-23 00:35:00,1.67301,1.67405,1.67299,1.6739,95500000.0
2009-12-23 00:40:00,1.67385,1.6744,1.6728,1.673,191300000.0
2009-12-23 00:45:00,1.67295,1.673,1.67275,1.673,62800000.0
2009-12-23 00:50:00,1.67295,1.6735,1.67295,1.6732,59500000.0
2009-12-23 00:55:00,1.6732,1.67345,1.67263,1.67268,109100000.0
2009-12-23 01:00:00,1.67315,1.6734,1.6731,1.67325,30000000.0
2009-12-23 01:05:00,1.67325,1.6737,1.6729,1.6737,218000000.0
2009-12-23 01:10:00,1.6737,1.67405,1.6737,1.6739,97600000.0
2009-12-23 01:15:00,1.6739,1.67395,1.6733,1.6735,87300000.0
2009-12-23 01:20:00,1.67355,1.67375,1.67345,1.6737,39200000.0
2009-12-23 01:25:00,1.6737,1.6739,1.67365,1.6738,87400000.0
2009-12-23 01:30:00,1.67375,1.67385,1.6733,1.67355,108300000.0
2009-12-23 01:35:00,1.67355,1.67355,1.67325,1.6733,62200000.0
2009-12-23 01:40:00,1.67325,1.6736,1.67285,1.6731,169100000.0
2009-12-23 01:45:00,1.6731,1.6735,1.673,1.6734,231300000.0
2009-12-23 01:50:00,1.67335,1.67335,1.6729,1.67335,194000000.0
2009-12-23 01:55:00,1.6734,1.67425,1.6734,1.67425,147900000.0
2009-12-23 02:00:00,1.67425,1.6745,1.6742,1.67425,61300000.0
2009-12-23 02:05:00,1.6742,1.67465,1.6742,1.67455,160800000.0
2009-12-23 02:10:00,1.67455,1.6747,1.6745,1.67455,76700000.0
2009-12-23 02:15:00,1.67455,1.6746,1.67445,1.67455,102000000.0
2009-12-23 02:20:00,1.6746,1.67475,1.67455,1.67465,102400000.0
2009-12-23 02:25:00,1.67475,1.6752,1.67435,1.67495,307900000.0
2009-12-23 02:30:00,1.675,1.6755,1.67495,1.6752,133800000.0
2009-12-23 02:35:00,1.6751,1.6754,1.67495,1.6752,166900000.0
2009-12-23 02:40:00,1.6753,1.6754,1.67515,1.67525,59600000.0
2009-12-23 02:45:00,1.67525,1.6754,1.67465,1.67485,211200000.0
2009-12-23 02:50:00,1.6749,1.67505,1.6742,1.6743,134900000.0
2009-12-23 02:55:00,1.6743,1.6745,1.6741,1.6744,130200000.0
2009-12-23 03:00:00,1.6744,1.67465,1.67435,1.67435,112600000.0
2009-12-23 03:05:00,1.67435,1.6745,1.6741,1.6744,209000000.0
2009-12-23 03:10:00,1.67435,1.67475,1.6743,1.6747,140800000.0
2009-12-23 03:15:00,1.67465,1.67475,1.67395,1.6744,155000000.0
2009-12-23 03:20:00,1.6744,1.67455,1.67395,1.67395,102400000.0
2009-12-23 03:25:00,1.6739,1.674,1.6738,1.674,109900000.0
2009-12-23 03:30:00,1.674,1.67405,1.6739,1.6739,34000000.0
2009-12-23 03:35:00,1.6739,1.67405,1.6737,1.6739,85000000.0
2009-12-23 03:40:00,1.6738,1.67395,1.67355,1.6739,96600000.0
2009-12-23 03:45:00,1.67395,1.67395,1.67315,1.67365,254600000.0
2009-12-23 03:50:00,1.67365,1.6737,1.6734,1.67355,61000000.0
2009-12-23 03:55:00,1.67355,1.67355,1.67295,1.6731,219000000.0
2009-12-23 04:00:00,1.6731,1.6732,1.67285,1.67315,98300000.0
2009-12-23 04:05:00,1.6732,1.6732,1.673,1.67305,46100000.0
2009-12-23 04:10:00,1.673,1.67305,1.67255,1.67265,150300000.0
2009-12-23 04:15:00,1.6727,1.67295,1.67245,1.67265,113900000.0
2009-12-23 04:20:00,1.6726,1.6729,1.67255,1.67285,55100000.0
2009-12-23 04:25:00,1.67285,1.67315,1.6727,1.6731,212900000.0
2009-12-23 04:30:00,1.67305,1.67315,1.67285,1.6731,151100000.0
2009-12-23 04:35:00,1.6731,1.67355,1.67285,1.67335,156100000.0
2009-12-23 04:40:00,1.6733,1.67365,1.67325,1.67355,183500000.0
2009-12-23 04:45:00,1.6736,1.6736,1.6733,1.67345,92200000.0
2009-12-23 04:50:00,1.67345,1.67365,1.67307,1.67355,56100000.0
2009-12-23 04:55:00,1.67355,1.67365,1.6728,1.673,485500000.0
2009-12-23 05:00:00,1.673,1.67375,1.67265,1.67355,336500000.0
2009-12-23 05:05:00,1.67355,1.67355,1.67305,1.67305,220000000.0
2009-12-23 05:10:00,1.67305,1.674,1.6729,1.6739,687500000.0
2009-12-23 05:15:00,1.67395,1.67425,1.67375,1.67385,161900000.0
2009-12-23 05:20:00,1.67385,1.67385,1.67295,1.67295,170800000.0
2009-12-23 05:25:00,1.67295,1.6737,1.6728,1.6737,99700000.0
2009-12-23 05:30:00,1.6737,1.67415,1.6736,1.6741,89800000.0
2009-12-23 05:35:00,1.6741,1.6741,1.67385,1.67405,66900000.0
2009-12-23 05:40:00,1.67405,1.67405,1.67375,1.67375,32300000.0
2009-12-23 05:45:00,1.67385,1.6741,1.67375,1.67395,114500000.0
2009-12-23 05:50:00,1.6741,1.6742,1.6741,1.67415,43900000.0
2009-12-23 05:55:00,1.67415,1.67425,1.674,1.67415,47300000.0
2009-12-23 06:00:00,1.67405,1.6744,1.6739,1.6743,152900000.0
2009-12-23 06:05:00,1.6743,1.6744,1.6741,1.67425,110500000.0
2009-12-23 06:10:00,1.67425,1.67445,1.67395,1.67395,205400000.0
2009-12-23 06:15:00,1.674,1.6745,1.67385,1.67415,145900000.0
2009-12-23 06:20:00,1.67415,1.67425,1.67405,1.67405,58800000.0
2009-12-23 06:25:00,1.6741,1.67435,1.67405,1.67415,152300000.0
2009-12-23 06:30:00,1.67415,1.67415,1.67395,1.67395,33000000.0
2009-12-23 06:35:00,1.67395,1.6744,1.67395,1.6744,61900000.0
2009-12-23 06:40:00,1.67435,1.6744,1.67405,1.67415,168800000.0
2009-12-23 06:45:00,1.67415,1.6745,1.674,1.67405,168900000.0
2009-12-23 06:50:00,1.67395,1.674,1.6736,1.6737,125900000.0
2009-12-23 06:55:00,1.6738,1.67405,1.67375,1.67405,41900000.0
2009-12-23 07:00:00,1.67405,1.67415,1.67375,1.6738,98500000.0
2009-12-23 07:05:00,1.67375,1.674,1.67348,1.67378,232100000.0
2009-12-23 07:10:00,1.67385,1.67385,1.67365,1.67385,91700000.0
2009-12-23 07:15:00,1.67375,1.67425,1.6737,1.67375,77200000.0
2009-12-23 07:20:00,1.6737,1.6742,1.67355,1.6738,80300000.0
2009-12-23 07:25:00,1.67375,1.67385,1.67345,1.67375,90600000.0
2009-12-23 07:30:00,1.67395,1.6741,1.67345,1.6735,151500000.0
2009-12-23 07:35:00,1.67355,1.67395,1.67315,1.6735,275100000.0
2009-12-23 07:40:00,1.6735,1.67365,1.67255,1.6727,178100000.0
2009-12-23 07:45:00,1.67275,1.67315,1.6725,1.67275,80600000.0
2009-12-23 07:50:00,1.67275,1.67305,1.67275,1.67305,209700000.0
2009-12-23 07:55:00,1.67305,1.6731,1.67285,1.673,96700000.0
2009-12-23 08:00:00,1.673,1.6732,1.67255,1.67285,102200000.0
2009-12-23 08:05:00,1.6727,1.67275,1.67235,1.6725,74600000.0
2009-12-23 08:10:00,1.6726,1.6726,1.6724,1.6724,25600000.0
2009-12-23 08:15:00,1.67255,1.67255,1.67165,1.6718,108100000.0
2009-12-23 08:20:00,1.6718,1.6727,1.6717,1.67255,152600000.0
2009-12-23 08:25:00,1.6725,1.67305,1.67235,1.673,229200000.0
2009-12-23 08:30:00,1.673,1.67335,1.67255,1.67295,311600000.0
2009-12-23 08:35:00,1.673,1.6732,1.6722,1.6726,405400000.0
2009-12-23 08:40:00,1.67265,1.673,1.6723,1.67275,200600000.0
2009-12-23 08:45:00,1.67275,1.6735,1.67275,1.67335,146200000.0
2009-12-23 08:50:00,1.67335,1.6734,1.67275,1.67325,349300000.0
2009-12-23 08:55:00,1.6732,1.6732,1.67235,1.67265,476600000.0
2009-12-23 09:00:00,1.6725,1.6734,1.6725,1.6732,355000000.0
2009-12-23 09:05:00,1.67315,1.6734,1.67265,1.6732,368600000.0
2009-12-23 09:10:00,1.6732,1.6736,1.6727,1.6735,491500000.0
2009-12-23 09:15:00,1.67355,1.6737,1.6729,1.67295,350800000.0
2009-12-23 09:20:00,1.673,1.67325,1.6724,1.67245,325600000.0
2009-12-23 09:25:00,1.6725,1.67265,1.67215,1.6724,362800000.0
2009-12-23 09:30:00,1.6724,1.6733,1.67215,1.6733,373400000.0
2009-12-23 09:35:00,1.6732,1.67395,1.6724,1.6738,785900000.0
2009-12-23 09:40:00,1.6738,1.67395,1.673,1.6732,511700000.0
2009-12-23 09:45:00,1.6731,1.6737,1.67285,1.6732,833300000.0
2009-12-23 09:50:00,1.6732,1.67355,1.6727,1.6731,834200000.0
2009-12-23 09:55:00,1.67295,1.67315,1.67255,1.67295,689800001.0
2009-12-23 10:00:00,1.67295,1.67325,1.67245,1.6727,1235500000.0
2009-12-23 10:05:00,1.67275,1.6731,1.67235,1.6726,703300000.0
2009-12-23 10:10:00,1.6726,1.67305,1.672,1.6726,976700000.0
2009-12-23 10:15:00,1.6726,1.67305,1.6722,1.6728,765900000.0
2009-12-23 10:20:00,1.6729,1.673,1.6716,1.672,687200000.0
2009-12-23 10:25:00,1.672,1.673,1.6718,1.67195,773600000.0
2009-12-23 10:30:00,1.67195,1.6724,1.6712,1.6723,704100000.0
2009-12-23 10:35:00,1.6722,1.6729,1.67185,1.6726,1049700000.0
2009-12-23 10:40:00,1.6725,1.6732,1.67195,1.67255,891700000.0
2009-12-23 10:45:00,1.67255,1.67335,1.6725,1.673,1053600000.0
2009-12-23 10:50:00,1.673,1.6732,1.67175,1.672,996700000.0
2009-12-23 10:55:00,1.67205,1.6727,1.6716,1.6726,1017700000.0
2009-12-23 11:00:00,1.6726,1.6731,1.67195,1.67255,842400000.0
2009-12-23 11:05:00,1.67265,1.67275,1.67135,1.6714,573000000.0
2009-12-23 11:10:00,1.6714,1.67215,1.67115,1.67135,513300000.0
2009-12-23 11:15:00,1.67135,1.67215,1.67125,1.67195,615100000.0
2009-12-23 11:20:00,1.67195,1.67195,1.6707,1.67105,539100000.0
2009-12-23 11:25:00,1.67105,1.67175,1.67005,1.67035,463500000.0
2009-12-23 11:30:00,1.67035,1.67035,1.6681,1.67015,700700000.0
2009-12-23 11:35:00,1.67015,1.67185,1.66925,1.67165,678700000.0
2009-12-23 11:40:00,1.67165,1.67225,1.6705,1.6721,662900000.0
2009-12-23 11:45:00,1.67205,1.67235,1.6719,1.6723,529500000.0
2009-12-23 11:50:00,1.67225,1.67235,1.67175,1.6719,259200000.0
2009-12-23 11:55:00,1.6718,1.6719,1.67055,1.67095,472900000.0
2009-12-23 12:00:00,1.67095,1.6716,1.67095,1.67125,369300000.0
2009-12-23 12:05:00,1.67125,1.67165,1.6708,1.67085,416700000.0
2009-12-23 12:10:00,1.67085,1.671,1.66965,1.66995,447100000.0
2009-12-23 12:15:00,1.67,1.67005,1.6683,1.66905,434500000.0
2009-12-23 12:20:00,1.66905,1.6705,1.66905,1.66965,511800000.0
2009-12-23 12:25:00,1.6697,1.67115,1.6697,1.6705,544100000.0
2009-12-23 12:30:00,1.67055,1.6727,1.67035,1.67235,663600000.0
2009-12-23 12:35:00,1.6724,1.6738,1.6719,1.6734,587600000.0
2009-12-23 12:40:00,1.67345,1.67445,1.6723,1.67295,550800000.0
2009-12-23 12:45:00,1.67295,1.67295,1.6702,1.67025,419000000.0
2009-12-23 12:50:00,1.6703,1.6704,1.6696,1.6697,381100000.0
2009-12-23 12:55:00,1.66965,1.6699,1.6675,1.66795,674200000.0
2009-12-23 13:00:00,1.66795,1.66825,1.6676,1.6682,615400000.0
2009-12-23 13:05:00,1.66815,1.66915,1.6681,1.66895,435800000.0
2009-12-23 13:10:00,1.6689,1.6701,1.66875,1.6699,781000000.0
2009-12-23 13:15:00,1.6699,1.67005,1.66735,1.6676,1392900000.0
2009-12-23 13:20:00,1.6676,1.6688,1.6672,1.66845,820500000.0
2009-12-23 13:25:00,1.66835,1.6694,1.6682,1.6688,727600000.0
2009-12-23 13:30:00,1.6688,1.6697,1.66865,1.66915,801900000.0
2009-12-23 13:35:00,1.6692,1.67005,1.66915,1.66985,746200000.0
2009-12-23 13:40:00,1.66985,1.67025,1.66975,1.67025,542700000.0
2009-12-23 13:45:00,1.6703,1.6704,1.67,1.67015,168600000.0
2009-12-23 13:50:00,1.67005,1.6704,1.6698,1.66995,463300000.0
2009-12-23 13:55:00,1.66995,1.67,1.6691,1.6696,527800000.0
2009-12-23 14:00:00,1.6696,1.6697,1.669,1.66915,445100000.0
2009-12-23 14:05:00,1.66915,1.6694,1.6688,1.66895,356800000.0
2009-12-23 14:10:00,1.66895,1.6692,1.66845,1.66845,627000000.0
2009-12-23 14:15:00,1.6685,1.66855,1.66685,1.66685,655800000.0
2009-12-23 14:20:00,1.66695,1.66815,1.6669,1.6677,871500000.0
2009-12-23 14:25:00,1.66765,1.6689,1.66765,1.6678,617400000.0
2009-12-23 14:30:00,1.66785,1.6683,1.6676,1.6681,830400000.0
2009-12-23 14:35:00,1.66815,1.66815,1.66715,1.6676,1025100000.0
2009-12-23 14:40:00,1.6676,1.668,1.66695,1.6671,507500000.0
2009-12-23 14:45:00,1.6671,1.66715,1.66375,1.6653,1039300000.0
2009-12-23 14:50:00,1.66535,1.66565,1.66455,1.6647,1086000000.0
2009-12-23 14:55:00,1.66475,1.66475,1.66315,1.6633,960100000.0
2009-12-23 15:00:00,1.6633,1.66395,1.6623,1.66255,719900000.0
2009-12-23 15:05:00,1.66255,1.6639,1.6619,1.66375,1329500000.0
2009-12-23 15:10:00,1.66375,1.6643,1.66335,1.66425,982500000.0
2009-12-23 15:15:00,1.66425,1.66505,1.66405,1.66485,1321800000.0
2009-12-23 15:20:00,1.66485,1.6656,1.6645,1.66485,804000000.0
2009-12-23 15:25:00,1.66485,1.66575,1.66465,1.6656,629600000.0
2009-12-23 15:30:00,1.66575,1.66605,1.6648,1.6649,884900000.0
2009-12-23 15:35:00,1.66495,1.665,1.66335,1.66335,860600000.0
2009-12-23 15:40:00,1.6634,1.6642,1.6628,1.66415,1126500000.0
2009-12-23 15:45:00,1.66415,1.6643,1.6634,1.66365,621200000.0
2009-12-23 15:50:00,1.66365,1.6649,1.66365,1.6648,615100000.0
2009-12-23 15:55:00,1.6648,1.6656,1.6644,1.6644,952900000.0
2009-12-23 16:00:00,1.66445,1.665,1.66345,1.66365,1112800000.0
2009-12-23 16:05:00,1.6636,1.66365,1.66185,1.66195,830300000.0
2009-12-23 16:10:00,1.6619,1.6621,1.66055,1.66135,1180300000.0
2009-12-23 16:15:00,1.6614,1.66175,1.6604,1.6616,792900000.0
2009-12-23 16:20:00,1.6616,1.66195,1.66085,1.6619,1052800000.0
2009-12-23 16:25:00,1.66165,1.662,1.661,1.66105,969900000.0
2009-12-23 16:30:00,1.66105,1.66145,1.66075,1.66075,1257400000.0
2009-12-23 16:35:00,1.6608,1.6622,1.66065,1.66165,748800000.0
2009-12-23 16:40:00,1.66165,1.66185,1.66115,1.66125,1349900000.0
2009-12-23 16:45:00,1.6612,1.6621,1.66115,1.66175,1091100000.0
2009-12-23 16:50:00,1.6618,1.66185,1.6609,1.6616,1100500000.0
2009-12-23 16:55:00,1.6616,1.6626,1.6615,1.662,1178200000.0
2009-12-23 17:00:00,1.66185,1.6621,1.66015,1.6603,1525000000.0
2009-12-23 17:05:00,1.6603,1.66035,1.65895,1.659,970700000.0
2009-12-23 17:10:00,1.659,1.65985,1.6584,1.6588,1157600000.0
2009-12-23 17:15:00,1.65895,1.65925,1.65865,1.6589,1048000000.0
2009-12-23 17:20:00,1.65885,1.65925,1.6586,1.6592,754000000.0
2009-12-23 17:25:00,1.6592,1.65945,1.6589,1.6593,526600000.0
2009-12-23 17:30:00,1.65935,1.6599,1.65825,1.6585,898500000.0
2009-12-23 17:35:00,1.6584,1.65885,1.658,1.65835,504700000.0
2009-12-23 17:40:00,1.65835,1.6594,1.65835,1.6588,766200000.0
2009-12-23 17:45:00,1.65875,1.6589,1.658,1.65875,815700000.0
2009-12-23 17:50:00,1.65875,1.65955,1.65865,1.6588,700200000.0
2009-12-23 17:55:00,1.6588,1.6594,1.65865,1.6594,738400000.0
2009-12-23 18:00:00,1.6594,1.6601,1.65925,1.65965,821700000.0
2009-12-23 18:05:00,1.65965,1.65975,1.65855,1.65865,991200000.0
2009-12-23 18:10:00,1.65875,1.6589,1.6575,1.6577,769900000.0
2009-12-23 18:15:00,1.6577,1.65775,1.65735,1.6576,386200000.0
2009-12-23 18:20:00,1.6576,1.65775,1.65675,1.65725,348200000.0
2009-12-23 18:25:00,1.65725,1.6578,1.65575,1.65645,860900000.0
2009-12-23 18:30:00,1.65645,1.65675,1.6554,1.6563,736700000.0
2009-12-23 18:35:00,1.65635,1.65725,1.65605,1.65725,594500000.0
2009-12-23 18:40:00,1.6574,1.6583,1.6573,1.6578,1102300000.0
2009-12-23 18:45:00,1.6578,1.65815,1.6574,1.6574,875100000.0
2009-12-23 18:50:00,1.65735,1.6574,1.6556,1.656,847500000.0
2009-12-23 18:55:00,1.65595,1.65635,1.65535,1.65595,803600000.0
2009-12-23 19:00:00,1.65595,1.6562,1.6555,1.65565,570700000.0
2009-12-23 19:05:00,1.65575,1.6565,1.6556,1.6563,608500000.0
2009-12-23 19:10:00,1.65635,1.6566,1.6559,1.6566,384700000.0
2009-12-23 19:15:00,1.6566,1.65685,1.6545,1.6547,825900000.0
2009-12-23 19:20:00,1.6547,1.6551,1.6545,1.65475,418000000.0
2009-12-23 19:25:00,1.65475,1.6548,1.6535,1.6539,556800000.0
2009-12-23 19:30:00,1.65385,1.655,1.65385,1.6548,379000000.0
2009-12-23 19:35:00,1.6548,1.65535,1.6548,1.6551,352700000.0
2009-12-23 19:40:00,1.6551,1.65525,1.6545,1.65515,517400000.0
2009-12-23 19:45:00,1.65515,1.65575,1.65505,1.6557,679000000.0
2009-12-23 19:50:00,1.6557,1.65695,1.6557,1.6566,578700000.0
2009-12-23 19:55:00,1.65675,1.6571,1.65665,1.6569,413800000.0
2009-12-23 20:00:00,1.65695,1.6576,1.65695,1.65725,506600000.0
2009-12-23 20:05:00,1.6572,1.6572,1.6562,1.65665,389200000.0
2009-12-23 20:10:00,1.6567,1.6573,1.656,1.6571,381100000.0
2009-12-23 20:15:00,1.6571,1.65725,1.65665,1.65675,393900000.0
2009-12-23 20:20:00,1.65675,1.65675,1.65615,1.6565,475500000.0
2009-12-23 20:25:00,1.6565,1.6571,1.6564,1.65655,491400000.0
2009-12-23 20:30:00,1.65655,1.6575,1.6561,1.657,832100000.0
2009-12-23 20:35:00,1.65695,1.6575,1.6567,1.65725,560400000.0
2009-12-23 20:40:00,1.65725,1.6573,1.65685,1.657,271500000.0
2009-12-23 20:45:00,1.65695,1.65725,1.65665,1.65715,252400000.0
2009-12-23 20:50:00,1.6571,1.6571,1.6566,1.65695,694400000.0
2009-12-23 20:55:00,1.65695,1.6573,1.6563,1.65635,306600000.0
2009-12-23 21:00:00,1.6564,1.65645,1.6559,1.65595,390100000.0
2009-12-23 21:05:00,1.65595,1.65665,1.65595,1.6562,262100000.0
2009-12-23 21:10:00,1.65615,1.65655,1.6557,1.65645,490600000.0
2009-12-23 21:15:00,1.65645,1.65715,1.6564,1.65715,278700000.0
2009-12-23 21:20:00,1.65715,1.65715,1.65625,1.65625,402200000.0
2009-12-23 21:25:00,1.65625,1.6567,1.6562,1.6564,359200000.0
2009-12-23 21:30:00,1.6564,1.6569,1.6563,1.6566,326900000.0
2009-12-23 21:35:00,1.6567,1.657,1.6567,1.6569,512500000.0
2009-12-23 21:40:00,1.6569,1.65715,1.65675,1.65685,175800000.0
2009-12-23 21:45:00,1.65675,1.6569,1.65605,1.65655,341600000.0
2009-12-23 21:50:00,1.65655,1.65785,1.65655,1.65755,485800000.0
2009-12-23 21:55:00,1.6575,1.6581,1.65725,1.6578,942600000.0
2009-12-23 22:00:00,1.6578,1.6581,1.65745,1.6581,718000000.0
2009-12-23 22:05:00,1.6581,1.65825,1.6579,1.6582,422800000.0
2009-12-23 22:10:00,1.6582,1.6582,1.6577,1.6578,876200000.0
2009-12-23 22:15:00,1.65785,1.65825,1.65785,1.658,499800000.0
2009-12-23 22:20:00,1.6578,1.65815,1.65765,1.6581,533800000.0
2009-12-23 22:25:00,1.6581,1.6587,1.658,1.6586,662500000.0
2009-12-23 22:30:00,1.65855,1.65895,1.65835,1.65845,640000000.0
2009-12-23 22:35:00,1.65845,1.65865,1.6582,1.6586,461600000.0
2009-12-23 22:40:00,1.65865,1.65885,1.65802,1.65855,164000000.0
2009-12-23 22:45:00,1.65855,1.6588,1.6583,1.65865,309800000.0
2009-12-23 22:50:00,1.65865,1.6587,1.6584,1.65845,269700000.0
2009-12-23 22:55:00,1.6585,1.6587,1.65825,1.6587,414000000.0
2009-12-23 23:00:00,1.6586,1.65905,1.65855,1.6588,303300000.0
2009-12-23 23:05:00,1.65875,1.659,1.65835,1.6584,219400000.0
2009-12-23 23:10:00,1.65835,1.6586,1.6576,1.65815,304300000.0
2009-12-23 23:15:00,1.65815,1.65845,1.6577,1.6583,151900000.0
2009-12-23 23:20:00,1.6584,1.6584,1.65775,1.6583,145300000.0
2009-12-23 23:25:00,1.6582,1.6583,1.6576,1.65765,139600000.0
2009-12-23 23:30:00,1.6576,1.65805,1.65725,1.65725,109000000.0
2009-12-23 23:35:00,1.6573,1.6579,1.6573,1.6579,138900000.0
2009-12-23 23:40:00,1.6579,1.6579,1.6567,1.65685,121600000.0
2009-12-23 23:45:00,1.6569,1.65715,1.65675,1.6571,134400000.0
2009-12-23 23:50:00,1.65715,1.6572,1.6571,1.6572,65600000.0
2009-12-23 23:55:00,1.6571,1.65755,1.65645,1.65735,179200000.0
2009-12-24 00:00:00,1.65735,1.65825,1.657,1.6582,58000000.0
2009-12-24 00:05:00,1.65825,1.6587,1.65805,1.65845,104500000.0
2009-12-24 00:10:00,1.65845,1.65875,1.6584,1.65865,87000000.0
2009-12-24 00:15:00,1.6587,1.6589,1.65815,1.65835,144900000.0
2009-12-24 00:20:00,1.6585,1.6587,1.65655,1.6573,83100000.0
2009-12-24 00:25:00,1.65725,1.65845,1.6571,1.65725,72700000.0
2009-12-24 00:30:00,1.6573,1.6587,1.6573,1.65855,45700000.0
2009-12-24 00:35:00,1.65855,1.65875,1.6584,1.6585,79300000.0
2009-12-24 00:40:00,1.6578,1.65835,1.65775,1.65825,112400000.0
2009-12-24 00:45:00,1.65825,1.65855,1.65825,1.65855,13000000.0
2009-12-24 00:50:00,1.65855,1.6591,1.6582,1.6591,72500000.0
2009-12-24 00:55:00,1.6591,1.6592,1.65838,1.65895,88900000.0
2009-12-24 01:00:00,1.65895,1.65915,1.65875,1.65885,60600000.0
2009-12-24 01:05:00,1.65885,1.6589,1.6586,1.65865,98500000.0
2009-12-24 01:10:00,1.65865,1.65895,1.6582,1.6584,129400000.0
2009-12-24 01:15:00,1.6584,1.6586,1.6583,1.6586,87500000.0
2009-12-24 01:20:00,1.65855,1.65865,1.65845,1.65845,51400000.0
2009-12-24 01:25:00,1.65845,1.65845,1.65825,1.65835,93000000.0
2009-12-24 01:30:00,1.65835,1.6585,1.65775,1.65845,70300000.0
2009-12-24 01:35:00,1.65845,1.65845,1.658,1.6583,85100000.0
2009-12-24 01:40:00,1.6583,1.65885,1.6583,1.6588,59800000.0
2009-12-24 01:45:00,1.65875,1.6589,1.65855,1.6586,25000000.0
2009-12-24 01:50:00,1.6586,1.659,1.65835,1.659,91100000.0
2009-12-24 01:55:00,1.659,1.659,1.65845,1.6585,70100000.0
2009-12-24 02:00:00,1.6587,1.65935,1.6584,1.6587,224600000.0
2009-12-24 02:05:00,1.6587,1.6589,1.65825,1.65835,144500000.0
2009-12-24 02:10:00,1.65804,1.6584,1.65749,1.65805,173100000.0
2009-12-24 02:15:00,1.65805,1.6587,1.658,1.6587,231200000.0
2009-12-24 02:20:00,1.6587,1.6587,1.65835,1.65845,122200000.0
2009-12-24 02:25:00,1.65845,1.65865,1.65815,1.65865,173600000.0
2009-12-24 02:30:00,1.6587,1.6587,1.65822,1.65855,162200000.0
2009-12-24 02:35:00,1.65855,1.65875,1.6585,1.6586,68400000.0
2009-12-24 02:40:00,1.65855,1.65865,1.65785,1.65785,110600000.0
2009-12-24 02:45:00,1.65785,1.6579,1.65745,1.6578,187300000.0
2009-12-24 02:50:00,1.65775,1.658,1.65775,1.6579,157600000.0
2009-12-24 02:55:00,1.65785,1.65875,1.65785,1.6586,284800000.0
2009-12-24 03:00:00,1.6586,1.6589,1.65855,1.6588,152400000.0
2009-12-24 03:05:00,1.6588,1.65905,1.65845,1.6586,140700000.0
2009-12-24 03:10:00,1.6586,1.65865,1.65845,1.6585,233900000.0
2009-12-24 03:15:00,1.6585,1.6587,1.65795,1.658,145600000.0
2009-12-24 03:20:00,1.65795,1.65815,1.65785,1.65805,188200000.0
2009-12-24 03:25:00,1.65754,1.65795,1.65747,1.65785,197100000.0
2009-12-24 03:30:00,1.65785,1.6582,1.65785,1.6581,147000000.0
2009-12-24 03:35:00,1.65815,1.6585,1.65795,1.6583,387700000.0
2009-12-24 03:40:00,1.6583,1.6587,1.65825,1.6587,262300000.0
2009-12-24 03:45:00,1.6587,1.6587,1.65805,1.65865,246400000.0
2009-12-24 03:50:00,1.65865,1.6591,1.65845,1.6591,397500000.0
2009-12-24 03:55:00,1.6591,1.65995,1.6591,1.65995,450200000.0
2009-12-24 04:00:00,1.65995,1.66,1.6595,1.6595,302400000.0
2009-12-24 04:05:00,1.6595,1.65955,1.6594,1.65955,155000000.0
2009-12-24 04:10:00,1.65955,1.6596,1.65875,1.65875,384800000.0
2009-12-24 04:15:00,1.65875,1.6589,1.6585,1.65875,193400000.0
2009-12-24 04:20:00,1.65875,1.6592,1.6586,1.65875,168100000.0
2009-12-24 04:25:00,1.65875,1.65905,1.65855,1.65865,367000000.0
2009-12-24 04:30:00,1.65865,1.65965,1.65865,1.65945,318400000.0
2009-12-24 04:35:00,1.65945,1.6601,1.65945,1.65995,193600000.0
2009-12-24 04:40:00,1.6599,1.6599,1.6595,1.6596,170100000.0
2009-12-24 04:45:00,1.6596,1.65975,1.65935,1.6595,377100000.0
2009-12-24 04:50:00,1.6595,1.65955,1.65855,1.65895,327200000.0
2009-12-24 04:55:00,1.65895,1.66015,1.6589,1.65995,535300000.0
2009-12-24 05:00:00,1.6597,1.66015,1.6596,1.66005,441400000.0
2009-12-24 05:05:00,1.66005,1.66005,1.65975,1.65995,272800000.0
2009-12-24 05:10:00,1.65995,1.6601,1.6598,1.65995,126400000.0
2009-12-24 05:15:00,1.6599,1.65995,1.6598,1.6598,151400000.0
2009-12-24 05:20:00,1.6598,1.66025,1.6597,1.65995,258700000.0
2009-12-24 05:25:00,1.65995,1.65995,1.65965,1.65965,181500000.0
2009-12-24 05:30:00,1.65965,1.6599,1.6595,1.65975,255800000.0
2009-12-24 05:35:00,1.6598,1.66005,1.65965,1.6599,219300000.0
2009-12-24 05:40:00,1.65985,1.66025,1.65985,1.66005,498900000.0
2009-12-24 05:45:00,1.6601,1.66025,1.66005,1.6601,170000000.0
2009-12-24 05:50:00,1.6601,1.6607,1.6601,1.66065,244600000.0
2009-12-24 05:55:00,1.66065,1.66085,1.66055,1.6607,168700000.0
2009-12-24 06:00:00,1.6607,1.66085,1.66035,1.66075,291800000.0
2009-12-24 06:05:00,1.66075,1.6609,1.6607,1.6607,72600000.0
2009-12-24 06:10:00,1.66065,1.6611,1.66065,1.66065,222600000.0
2009-12-24 06:15:00,1.6607,1.66075,1.66045,1.66045,45800000.0
2009-12-24 06:20:00,1.66045,1.66065,1.66045,1.66065,48600000.0
2009-12-24 06:25:00,1.66065,1.66075,1.66005,1.6603,262100000.0
2009-12-24 06:30:00,1.66052,1.6608,1.66009,1.66075,73800000.0
2009-12-24 06:35:00,1.66039,1.66095,1.66022,1.6609,105600000.0
2009-12-24 06:40:00,1.6608,1.6608,1.66016,1.66042,266000000.0
2009-12-24 06:45:00,1.6608,1.661,1.6608,1.6608,63300000.0
2009-12-24 06:50:00,1.66085,1.66085,1.65976,1.6608,150200000.0
2009-12-24 06:55:00,1.66021,1.66048,1.66007,1.66039,499100000.0
2009-12-24 07:00:00,1.66034,1.6608,1.66013,1.6607,126200000.0
2009-12-24 07:05:00,1.66075,1.6608,1.66045,1.6607,71800000.0
2009-12-24 07:10:00,1.6607,1.66075,1.6607,1.6607,57200000.0
2009-12-24 07:15:00,1.6607,1.6611,1.6607,1.6609,57000000.0
2009-12-24 07:20:00,1.6609,1.66125,1.66085,1.66105,312600000.0
2009-12-24 07:25:00,1.66105,1.6614,1.66095,1.6612,292800000.0
2009-12-24 07:30:00,1.6611,1.6617,1.6611,1.6615,376200000.0
2009-12-24 07:35:00,1.66155,1.6618,1.6614,1.66155,214400000.0
2009-12-24 07:40:00,1.66155,1.66155,1.66125,1.6613,203200000.0
2009-12-24 07:45:00,1.66135,1.66155,1.66135,1.66135,101300000.0
2009-12-24 07:50:00,1.6614,1.6614,1.6612,1.6612,92600000.0
2009-12-24 07:55:00,1.6612,1.6612,1.6612,1.6612,62000000.0
2009-12-24 08:00:00,1.6612,1.6614,1.66115,1.66125,234200000.0
2009-12-24 08:05:00,1.66125,1.6613,1.6612,1.6612,118000000.0
2009-12-24 08:10:00,1.6612,1.6612,1.6606,1.6612,74200000.0
2009-12-24 08:15:00,1.6612,1.6612,1.6605,1.66055,131700000.0
2009-12-24 08:20:00,1.6607,1.6607,1.65955,1.66,413900000.0
2009-12-24 08:25:00,1.66005,1.6602,1.65985,1.66,319000000.0
2009-12-24 08:30:00,1.66,1.66035,1.65985,1.66035,198300000.0
2009-12-24 08:35:00,1.66035,1.6612,1.6603,1.6612,229500000.0
2009-12-24 08:40:00,1.6612,1.6612,1.66075,1.661,109000000.0
2009-12-24 08:45:00,1.66095,1.661,1.6608,1.6609,117800000.0
2009-12-24 08:50:00,1.66085,1.66145,1.66065,1.66135,283100000.0
2009-12-24 08:55:00,1.66135,1.6616,1.6612,1.66135,578500000.0
2009-12-24 09:00:00,1.66135,1.6614,1.66085,1.661,675000000.0
2009-12-24 09:05:00,1.661,1.6619,1.6609,1.6618,1233500000.0
2009-12-24 09:10:00,1.6618,1.66205,1.66155,1.66165,739500000.0
2009-12-24 09:15:00,1.6616,1.6617,1.66115,1.6616,529500000.0
2009-12-24 09:20:00,1.6616,1.66185,1.6611,1.66175,616700000.0
2009-12-24 09:25:00,1.6617,1.662,1.6612,1.66125,485700000.0
2009-12-24 09:30:00,1.66125,1.66145,1.66095,1.66105,773900000.0
2009-12-24 09:35:00,1.6611,1.66135,1.6609,1.66115,988400000.0
2009-12-24 09:40:00,1.66115,1.66125,1.6596,1.65965,898200000.0
2009-12-24 09:45:00,1.65965,1.6602,1.6593,1.6602,361600000.0
2009-12-24 09:50:00,1.6602,1.6605,1.6601,1.6601,761800001.0
2009-12-24 09:55:00,1.6601,1.6606,1.65995,1.66055,450800000.0
2009-12-24 10:00:00,1.66055,1.6608,1.66015,1.66035,518500000.0
2009-12-24 10:05:00,1.6603,1.66045,1.66005,1.66025,353200000.0
2009-12-24 10:10:00,1.66025,1.66035,1.6597,1.6598,458800000.0
2009-12-24 10:15:00,1.6598,1.6599,1.6582,1.65825,1024900000.0
2009-12-24 10:20:00,1.65835,1.65855,1.6575,1.65775,1151100000.0
2009-12-24 10:25:00,1.65775,1.6582,1.6573,1.65785,651900000.0
2009-12-24 10:30:00,1.6579,1.65915,1.65775,1.65865,388200000.0
2009-12-24 10:35:00,1.65865,1.659,1.6584,1.65875,351700000.0
2009-12-24 10:40:00,1.6587,1.65945,1.65855,1.6594,636600000.0
2009-12-24 10:45:00,1.6594,1.6603,1.65935,1.6602,656500000.0
2009-12-24 10:50:00,1.66015,1.6604,1.65925,1.65925,691700000.0
2009-12-24 10:55:00,1.65925,1.65965,1.6587,1.6587,1190900000.0
2009-12-24 11:00:00,1.6587,1.6587,1.65755,1.65775,1145300000.0
2009-12-24 11:05:00,1.6577,1.65795,1.65725,1.6579,1201200000.0
2009-12-24 11:10:00,1.6578,1.659,1.6578,1.6587,1163200000.0
2009-12-24 11:15:00,1.65875,1.65875,1.65635,1.6564,1477000000.0
2009-12-24 11:20:00,1.6564,1.65735,1.65635,1.65705,1028300001.0
2009-12-24 11:25:00,1.65705,1.6573,1.65635,1.6564,850600000.0
2009-12-24 11:30:00,1.6564,1.6573,1.65635,1.6569,1048200000.0
2009-12-24 11:35:00,1.6568,1.6568,1.6556,1.65575,922200000.0
2009-12-24 11:40:00,1.6558,1.6573,1.65575,1.657,835400000.0
2009-12-24 11:45:00,1.65695,1.657,1.6563,1.6566,1080300000.0
2009-12-24 11:50:00,1.6566,1.6571,1.6563,1.65665,1623900000.0
2009-12-24 11:55:00,1.6566,1.6575,1.65655,1.6573,1036800000.0
2009-12-24 12:00:00,1.65725,1.65805,1.6571,1.65785,647700000.0
2009-12-24 12:05:00,1.65785,1.65815,1.65645,1.6572,1464100000.0
2009-12-24 12:10:00,1.6572,1.6578,1.6571,1.65765,680200000.0
2009-12-24 12:15:00,1.65765,1.6589,1.65745,1.65885,1043700000.0
2009-12-24 12:20:00,1.65885,1.659,1.65725,1.65765,1174800000.0
2009-12-24 12:25:00,1.65755,1.6583,1.6551,1.65525,1924600000.0
2009-12-24 12:30:00,1.6554,1.65575,1.6544,1.6556,1365000000.0
2009-12-24 12:35:00,1.6556,1.65605,1.6548,1.65515,1977400001.0
2009-12-24 12:40:00,1.65515,1.65725,1.6551,1.65705,1979500000.0
2009-12-24 12:45:00,1.65705,1.6573,1.6565,1.65675,799700000.0
2009-12-24 12:50:00,1.65675,1.6568,1.65465,1.656,749600000.0
2009-12-24 12:55:00,1.65595,1.65685,1.65525,1.65615,1557700000.0
2009-12-24 13:00:00,1.65615,1.65775,1.6561,1.65685,1208100000.0
2009-12-24 13:05:00,1.65695,1.6571,1.6563,1.6569,871700000.0
2009-12-24 13:10:00,1.65685,1.658,1.6568,1.65775,1139200000.0
2009-12-24 13:15:00,1.65775,1.65795,1.6569,1.65725,751500000.0
2009-12-24 13:20:00,1.6572,1.65775,1.6571,1.65765,641500000.0
2009-12-24 13:25:00,1.65765,1.65775,1.65665,1.6568,697700000.0
2009-12-24 13:30:00,1.6568,1.6575,1.65675,1.6569,730300000.0
2009-12-24 13:35:00,1.6569,1.65705,1.65645,1.65675,1252100000.0
2009-12-24 13:40:00,1.65675,1.657,1.65545,1.65555,719100000.0
2009-12-24 13:45:00,1.65555,1.6558,1.65445,1.65525,548300000.0
2009-12-24 13:50:00,1.65525,1.65535,1.65455,1.6546,580500000.0
2009-12-24 13:55:00,1.6546,1.655,1.65405,1.65435,526800000.0
2009-12-24 14:00:00,1.65435,1.6548,1.6537,1.6546,972300000.0
2009-12-24 14:05:00,1.65475,1.6549,1.6543,1.6544,775400000.0
2009-12-24 14:10:00,1.6545,1.65455,1.6535,1.654,750100000.0
2009-12-24 14:15:00,1.6539,1.6545,1.65385,1.65395,549100000.0
2009-12-24 14:20:00,1.654,1.654,1.65325,1.65355,320200000.0
2009-12-24 14:25:00,1.6535,1.65395,1.65345,1.65375,796600000.0
2009-12-24 14:30:00,1.6537,1.65375,1.652,1.65205,464200000.0
2009-12-24 14:35:00,1.652,1.6526,1.65155,1.65165,999100000.0
2009-12-24 14:40:00,1.65165,1.6517,1.6508,1.651,682600000.0
2009-12-24 14:45:00,1.6511,1.6516,1.65095,1.651,591100000.0
2009-12-24 14:50:00,1.6511,1.6526,1.65085,1.6525,899500000.0
2009-12-24 14:55:00,1.6525,1.6525,1.6513,1.6514,718100000.0
2009-12-24 15:00:00,1.6514,1.6518,1.651,1.65105,683000000.0
2009-12-24 15:05:00,1.65105,1.65135,1.6507,1.65095,527300000.0
2009-12-24 15:10:00,1.65095,1.65175,1.65045,1.6517,728400000.0
2009-12-24 15:15:00,1.6517,1.6519,1.65135,1.6516,580200000.0
2009-12-24 15:20:00,1.6516,1.65175,1.6513,1.6516,445900000.0
2009-12-24 15:25:00,1.65155,1.65165,1.65085,1.65085,388400000.0
2009-12-24 15:30:00,1.651,1.6529,1.65085,1.6519,539300000.0
2009-12-24 15:35:00,1.652,1.65235,1.65155,1.65155,343400000.0
2009-12-24 15:40:00,1.6515,1.6515,1.6509,1.651,447000000.0
2009-12-24 15:45:00,1.65095,1.651,1.65015,1.6504,277400000.0
2009-12-24 15:50:00,1.6504,1.6508,1.64985,1.65065,553000000.0
2009-12-24 15:55:00,1.6507,1.6516,1.65065,1.65115,496900000.0
2009-12-24 16:00:00,1.6511,1.6512,1.65085,1.65105,285100000.0
2009-12-24 16:05:00,1.6511,1.6511,1.64995,1.65095,295500000.0
2009-12-24 16:10:00,1.65095,1.65225,1.6508,1.6521,471700000.0
2009-12-24 16:15:00,1.6521,1.65335,1.65205,1.65315,699700000.0
2009-12-24 16:20:00,1.65315,1.65345,1.65255,1.65295,637000000.0
2009-12-24 16:25:00,1.65295,1.6532,1.6527,1.653,516300000.0
2009-12-24 16:30:00,1.65295,1.65315,1.6527,1.653,492700000.0
2009-12-24 16:35:00,1.653,1.65465,1.65285,1.6546,793200000.0
2009-12-24 16:40:00,1.6546,1.65545,1.6546,1.6554,519300000.0
2009-12-24 16:45:00,1.65545,1.6559,1.6554,1.6558,817000000.0
2009-12-24 16:50:00,1.6559,1.656,1.65515,1.65515,576800000.0
2009-12-24 16:55:00,1.65515,1.65545,1.65485,1.6549,398500000.0
2009-12-24 17:00:00,1.65485,1.6549,1.6534,1.6536,372000000.0
2009-12-24 17:05:00,1.6536,1.65485,1.6536,1.6545,154600000.0
2009-12-24 17:10:00,1.65445,1.65445,1.6538,1.65425,237300000.0
2009-12-24 17:15:00,1.65425,1.65485,1.6542,1.6543,302400000.0
2009-12-24 17:20:00,1.65425,1.65495,1.65425,1.65455,158600000.0
2009-12-24 17:25:00,1.6545,1.65465,1.65435,1.6545,104100000.0
2009-12-24 17:30:00,1.6546,1.6555,1.65435,1.65525,368700000.0
2009-12-24 17:35:00,1.6553,1.65605,1.6553,1.6557,351000000.0
2009-12-24 17:40:00,1.6557,1.65585,1.65535,1.65545,232800000.0
2009-12-24 17:45:00,1.65545,1.65555,1.6545,1.65465,237100000.0
2009-12-24 17:50:00,1.65465,1.65505,1.65395,1.6543,231100000.0
2009-12-24 17:55:00,1.65425,1.65465,1.65375,1.6539,359800000.0
2009-12-24 18:00:00,1.6539,1.65425,1.6529,1.65405,480700000.0
2009-12-24 18:05:00,1.6541,1.65425,1.65365,1.6541,302600000.0
2009-12-24 18:10:00,1.65405,1.6541,1.65155,1.65175,421700000.0
2009-12-24 18:15:00,1.65175,1.65175,1.65115,1.65145,162800000.0
2009-12-24 18:20:00,1.65145,1.65235,1.6514,1.6522,187900000.0
2009-12-24 18:25:00,1.6522,1.65225,1.6515,1.6517,252700000.0
2009-12-24 18:30:00,1.65175,1.65295,1.65165,1.6529,205100000.0
2009-12-24 18:35:00,1.65295,1.6536,1.65295,1.6536,183900000.0
2009-12-24 18:40:00,1.6536,1.6536,1.653,1.6531,117800000.0
2009-12-24 18:45:00,1.6529,1.6529,1.65225,1.6525,87500000.0
2009-12-24 18:50:00,1.6524,1.65245,1.65205,1.65245,110900000.0
2009-12-24 18:55:00,1.65245,1.65305,1.65245,1.65265,186400000.0
2009-12-24 19:00:00,1.65265,1.6532,1.65265,1.65305,153900000.0
2009-12-24 19:05:00,1.653,1.6541,1.653,1.65375,195300000.0
2009-12-24 19:10:00,1.65385,1.65475,1.6536,1.65475,218900000.0
2009-12-24 19:15:00,1.65475,1.656,1.65475,1.65565,167300000.0
2009-12-24 19:20:00,1.65565,1.65585,1.65435,1.65455,183700000.0
2009-12-24 19:25:00,1.65455,1.6546,1.6539,1.65425,205000000.0
2009-12-24 19:30:00,1.6542,1.6544,1.654,1.6544,109700000.0
2009-12-24 19:35:00,1.6544,1.65545,1.6544,1.6554,189600000.0
2009-12-24 19:40:00,1.6554,1.6562,1.6553,1.65615,192800000.0
2009-12-24 19:45:00,1.65615,1.65625,1.6556,1.6561,157100000.0
2009-12-24 19:50:00,1.65625,1.65625,1.6555,1.656,146000000.0
2009-12-24 19:55:00,1.6561,1.65675,1.65585,1.65675,408800000.0
2009-12-24 20:00:00,1.65665,1.65675,1.65575,1.6559,398800000.0
2009-12-24 20:05:00,1.65585,1.6573,1.65585,1.65715,289400000.0
2009-12-24 20:10:00,1.6572,1.6573,1.65645,1.65675,172700000.0
2009-12-24 20:15:00,1.65675,1.65675,1.65655,1.65665,51400000.0
2009-12-24 20:20:00,1.65665,1.6567,1.6561,1.6566,117000000.0
2009-12-24 20:25:00,1.6566,1.65685,1.65595,1.6562,99100000.0
2009-12-24 20:30:00,1.6562,1.65665,1.6559,1.6562,154900000.0
2009-12-24 20:35:00,1.65625,1.6571,1.65595,1.65655,190900000.0
2009-12-24 20:40:00,1.65655,1.65705,1.65625,1.6564,163700000.0
2009-12-24 20:45:00,1.6564,1.6566,1.65635,1.65655,65900000.0
2009-12-24 20:50:00,1.65655,1.6567,1.6559,1.65615,168400000.0
2009-12-24 20:55:00,1.65585,1.6562,1.65575,1.65605,135200000.0
2009-12-24 21:00:00,1.65605,1.65625,1.65585,1.6562,96300000.0
2009-12-24 21:05:00,1.6562,1.65645,1.656,1.656,93200000.0
2009-12-24 21:10:00,1.65605,1.6564,1.6557,1.6562,72900000.0
2009-12-24 21:15:00,1.65541,1.65635,1.65541,1.65615,184900000.0
2009-12-24 21:20:00,1.65615,1.65615,1.6554,1.65565,349800000.0
2009-12-24 21:25:00,1.65565,1.656,1.6555,1.6557,74300000.0
2009-12-24 21:30:00,1.6557,1.65595,1.65555,1.6558,69700000.0
2009-12-24 21:35:00,1.6555,1.65595,1.6555,1.6558,18000000.0
2009-12-24 21:40:00,1.6559,1.6559,1.65555,1.6556,135500000.0
2009-12-24 21:45:00,1.65565,1.6557,1.6555,1.6556,56300000.0
2009-12-24 21:50:00,1.6556,1.6556,1.65482,1.65555,83200000.0
2009-12-24 21:55:00,1.6555,1.6556,1.65525,1.65545,120800000.0
2009-12-24 22:00:00,1.65545,1.65545,1.65454,1.6553,65400000.0
2009-12-24 22:05:00,1.6553,1.6556,1.6553,1.6556,81300000.0
2009-12-24 22:10:00,1.65555,1.6557,1.6555,1.65565,109200000.0
2009-12-24 22:15:00,1.65575,1.65585,1.65489,1.65575,82900000.0
2009-12-24 22:20:00,1.65571,1.6558,1.65497,1.6558,91500000.0
2009-12-24 22:25:00,1.6558,1.6559,1.6557,1.6558,40000000.0
2009-12-24 22:30:00,1.6557,1.6558,1.65449,1.65473,87800000.0
2009-12-24 22:35:00,1.6551,1.65552,1.65488,1.6554,32600000.0
2009-12-24 22:40:00,1.65503,1.65582,1.6548,1.65532,80500000.0
2009-12-24 22:45:00,1.65552,1.65575,1.65521,1.65522,49000000.0
2009-12-24 22:50:00,1.65527,1.65575,1.6549,1.65532,65000000.0
2009-12-24 22:55:00,1.65558,1.6557,1.6554,1.65545,57500000.0
2009-12-24 23:00:00,1.6556,1.65565,1.65528,1.65565,102700000.0
2009-12-24 23:05:00,1.6553,1.65579,1.65525,1.65559,150500000.0
2009-12-24 23:10:00,1.65555,1.65575,1.65495,1.6557,128200000.0
2009-12-24 23:15:00,1.6556,1.65575,1.65515,1.65565,79600000.0
2009-12-24 23:20:00,1.6556,1.65575,1.65555,1.65565,34500000.0
2009-12-24 23:25:00,1.65565,1.65565,1.65485,1.65565,69900000.0
2009-12-24 23:30:00,1.65505,1.6556,1.65482,1.65514,27100000.0
2009-12-24 23:35:00,1.6556,1.65565,1.65479,1.65486,130600000.0
2009-12-24 23:40:00,1.65473,1.6557,1.65468,1.65565,119600000.0
2009-12-24 23:45:00,1.65565,1.65615,1.65535,1.65585,38900000.0
2009-12-24 23:50:00,1.65585,1.65585,1.65535,1.65575,28800000.0
2009-12-24 23:55:00,1.65555,1.6557,1.655,1.6557,65800000.0
2009-12-25 00:00:00,1.6557,1.65576,1.65492,1.65546,99300000.0
2009-12-25 00:05:00,1.65573,1.65573,1.65442,1.65494,193200000.0
2009-12-25 00:10:00,1.6552,1.65587,1.65498,1.65582,281600000.0
2009-12-25 00:15:00,1.65562,1.65674,1.65553,1.65633,258200000.0
2009-12-25 00:20:00,1.6562,1.65625,1.65521,1.65527,212200000.0
2009-12-25 00:25:00,1.6555,1.65588,1.65528,1.65588,259400000.0
2009-12-25 00:30:00,1.65555,1.65555,1.65505,1.65519,294900000.0
2009-12-25 00:35:00,1.65546,1.65573,1.6552,1.65563,328300000.0
2009-12-25 00:40:00,1.6562,1.6562,1.65529,1.65529,329900000.0
2009-12-25 00:45:00,1.65535,1.65558,1.65482,1.65517,371800000.0
2009-12-25 00:50:00,1.65579,1.65594,1.65499,1.65522,484400000.0
2009-12-25 00:55:00,1.65553,1.65559,1.65427,1.6555,189100000.0
2009-12-25 01:00:00,1.6553,1.65548,1.6536,1.65469,362600000.0
2009-12-25 01:05:00,1.65446,1.65539,1.65427,1.65481,337000000.0
2009-12-25 01:10:00,1.6543,1.65547,1.65376,1.65376,177400000.0
2009-12-25 01:15:00,1.6541,1.65544,1.65342,1.65415,307600000.0
2009-12-25 01:20:00,1.65363,1.65513,1.65346,1.65396,172100000.0
2009-12-25 01:25:00,1.65397,1.6553,1.6538,1.65424,319400000.0
2009-12-25 01:30:00,1.65406,1.6555,1.65391,1.6555,183600000.0
2009-12-25 01:35:00,1.65561,1.65577,1.65463,1.65485,162000000.0
2009-12-25 01:40:00,1.65478,1.65567,1.65453,1.65565,243100000.0
2009-12-25 01:45:00,1.65562,1.65628,1.65467,1.65472,207200000.0
2009-12-25 01:50:00,1.65595,1.65595,1.6547,1.65572,151800000.0
2009-12-25 01:55:00,1.65552,1.6559,1.65526,1.6555,193100000.0
2009-12-25 02:00:00,1.65553,1.6556,1.65492,1.65512,230600000.0
2009-12-25 02:05:00,1.65521,1.65633,1.65511,1.6563,168400000.0
2009-12-25 02:10:00,1.65618,1.65718,1.65568,1.65689,252600000.0
2009-12-25 02:15:00,1.65639,1.65695,1.6555,1.65596,317300000.0
2009-12-25 02:20:00,1.6557,1.65627,1.65555,1.65571,141900000.0
2009-12-25 02:25:00,1.65578,1.65656,1.65546,1.6557,162300000.0
2009-12-25 02:30:00,1.65615,1.65667,1.65571,1.65622,163400000.0
2009-12-25 02:35:00,1.6562,1.65737,1.65615,1.65708,98600000.0
2009-12-25 02:40:00,1.65649,1.65727,1.6561,1.65631,143500000.0
2009-12-25 02:45:00,1.65668,1.65677,1.65567,1.65634,152300000.0
2009-12-25 02:50:00,1.6566,1.65668,1.65518,1.65535,157100000.0
2009-12-25 02:55:00,1.65611,1.65642,1.65473,1.65602,91000000.0
2009-12-25 03:00:00,1.65572,1.65641,1.65558,1.65641,112900000.0
2009-12-25 03:05:00,1.6563,1.65642,1.6548,1.65602,120700000.0
2009-12-25 03:10:00,1.65561,1.65561,1.65471,1.6553,107700000.0
2009-12-25 03:15:00,1.65551,1.6563,1.65437,1.65556,328600000.0
2009-12-25 03:20:00,1.6556,1.65566,1.65521,1.65555,146100000.0
2009-12-25 03:25:00,1.65549,1.65549,1.65483,1.65502,183300000.0
2009-12-25 03:30:00,1.65495,1.65582,1.65453,1.65543,345700000.0
2009-12-25 03:35:00,1.65548,1.65563,1.65456,1.65519,125800000.0
2009-12-25 03:40:00,1.65512,1.65575,1.65509,1.65528,147600000.0
2009-12-25 03:45:00,1.65552,1.65653,1.65494,1.65588,161400000.0
2009-12-25 03:50:00,1.65559,1.65593,1.6543,1.65485,305400000.0
2009-12-25 03:55:00,1.65472,1.65618,1.6543,1.65456,186100000.0
2009-12-25 04:00:00,1.65475,1.65598,1.65471,1.65492,295200000.0
2009-12-25 04:05:00,1.65514,1.65603,1.65497,1.65586,270600000.0
2009-12-25 04:10:00,1.65508,1.65627,1.65495,1.6556,216700000.0
2009-12-25 04:15:00,1.65567,1.65584,1.65525,1.65572,279700000.0
2009-12-25 04:20:00,1.65508,1.65575,1.65503,1.65575,294800000.0
2009-12-25 04:25:00,1.6558,1.65588,1.65465,1.65585,493700000.0
2009-12-25 04:30:00,1.65591,1.65599,1.65518,1.65561,201300000.0
2009-12-25 04:35:00,1.6556,1.65595,1.6551,1.6551,245300000.0
2009-12-25 04:40:00,1.65501,1.6558,1.65501,1.65561,107300000.0
2009-12-25 04:45:00,1.65571,1.65594,1.65514,1.65569,252500000.0
2009-12-25 04:50:00,1.65481,1.65589,1.65481,1.65548,236000000.0
2009-12-25 04:55:00,1.65546,1.65639,1.65527,1.65638,367700000.0
2009-12-25 05:00:00,1.65671,1.6569,1.6552,1.65635,224800000.0
2009-12-25 05:05:00,1.65572,1.65721,1.65572,1.65721,285300000.0
2009-12-25 05:10:00,1.65702,1.65718,1.65575,1.65593,393700000.0
2009-12-25 05:15:00,1.65595,1.65623,1.65535,1.65593,370600000.0
2009-12-25 05:20:00,1.65529,1.65616,1.65492,1.65534,334500000.0
2009-12-25 05:25:00,1.65543,1.65605,1.65512,1.65548,480200000.0
2009-12-25 05:30:00,1.65546,1.65605,1.65531,1.65592,372100000.0
2009-12-25 05:35:00,1.65547,1.65604,1.65524,1.65563,506900000.0
2009-12-25 05:40:00,1.65569,1.65587,1.65508,1.65531,485000000.0
2009-12-25 05:45:00,1.65562,1.65572,1.65511,1.65548,421500000.0
2009-12-25 05:50:00,1.65551,1.65573,1.65401,1.65548,613000000.0
2009-12-25 05:55:00,1.6553,1.65565,1.65502,1.65565,467300000.0
2009-12-25 06:00:00,1.65563,1.65678,1.65478,1.65539,479600000.0
2009-12-25 06:05:00,1.6553,1.65693,1.65524,1.65669,380600000.0
2009-12-25 06:10:00,1.65522,1.65663,1.65515,1.65581,622700000.0
2009-12-25 06:15:00,1.6557,1.65621,1.65516,1.65569,438500000.0
2009-12-25 06:20:00,1.6567,1.6567,1.65509,1.65571,360800000.0
2009-12-25 06:25:00,1.65523,1.6559,1.65523,1.6555,371200000.0
2009-12-25 06:30:00,1.65568,1.65619,1.65494,1.65596,431300000.0
2009-12-25 06:35:00,1.65529,1.65564,1.65502,1.65517,448800000.0
2009-12-25 06:40:00,1.65568,1.65602,1.65528,1.65597,299700000.0
2009-12-25 06:45:00,1.65523,1.65601,1.65502,1.65537,259000000.0
2009-12-25 06:50:00,1.65527,1.65606,1.65522,1.65605,452100000.0
2009-12-25 06:55:00,1.65605,1.65627,1.6556,1.6562,429400000.0
2009-12-25 07:00:00,1.65625,1.65627,1.65522,1.65587,390900000.0
2009-12-25 07:05:00,1.65598,1.65647,1.65548,1.65642,328900000.0
2009-12-25 07:10:00,1.65603,1.65638,1.65565,1.65617,621500000.0
2009-12-25 07:15:00,1.65622,1.65647,1.65525,1.6553,771000000.0
2009-12-25 07:20:00,1.65587,1.65627,1.654,1.65618,710600000.0
2009-12-25 07:25:00,1.6556,1.65615,1.65535,1.6561,729600000.0
2009-12-25 07:30:00,1.65611,1.65638,1.65493,1.65524,455300000.0
2009-12-25 07:35:00,1.65462,1.65605,1.65462,1.6549,389200000.0
2009-12-25 07:40:00,1.65466,1.65621,1.65445,1.65485,725100000.0
2009-12-25 07:45:00,1.65493,1.65554,1.65464,1.65464,586900000.0
2009-12-25 07:50:00,1.65587,1.65592,1.6545,1.65568,636900000.0
2009-12-25 07:55:00,1.65561,1.65763,1.65553,1.65654,670000000.0
2009-12-25 08:00:00,1.65695,1.65856,1.65599,1.65743,804200000.0
2009-12-25 08:05:00,1.65748,1.65856,1.65683,1.65702,357000000.0
2009-12-25 08:10:00,1.65751,1.65751,1.65563,1.65613,578100000.0
2009-12-25 08:15:00,1.65568,1.65697,1.65553,1.6569,385700000.0
2009-12-25 08:20:00,1.65677,1.65698,1.65565,1.65577,530000000.0
2009-12-25 08:25:00,1.65579,1.65603,1.6547,1.6551,739500000.0
2009-12-25 08:30:00,1.65504,1.65548,1.65447,1.65458,726300000.0
2009-12-25 08:35:00,1.6544,1.6556,1.65367,1.65424,455200000.0
2009-12-25 08:40:00,1.65431,1.65547,1.65344,1.65345,511000000.0
2009-12-25 08:45:00,1.65349,1.65395,1.65293,1.6536,770400000.0
2009-12-25 08:50:00,1.6536,1.6537,1.65177,1.6518,1006400000.0
2009-12-25 08:55:00,1.65179,1.65318,1.65157,1.65273,727600000.0
2009-12-25 09:00:00,1.6523,1.6558,1.65223,1.65578,647200000.0
2009-12-25 09:05:00,1.65577,1.65583,1.65559,1.6557,414800000.0
2009-12-25 09:10:00,1.6542,1.6558,1.65358,1.65362,855400000.0
2009-12-25 09:15:00,1.65405,1.65577,1.65392,1.6557,758500000.0
2009-12-25 09:20:00,1.6549,1.65502,1.65327,1.6535,796900000.0
2009-12-25 09:25:00,1.65336,1.65556,1.65275,1.65365,743700000.0
2009-12-25 09:30:00,1.65347,1.65575,1.65334,1.65572,746000000.0
2009-12-25 09:35:00,1.65431,1.65442,1.6523,1.65284,868200000.0
2009-12-25 09:40:00,1.6534,1.65361,1.6528,1.65282,893900000.0
2009-12-25 09:45:00,1.6557,1.65584,1.65253,1.65261,786700000.0
2009-12-25 09:50:00,1.65285,1.65362,1.6528,1.65333,844200000.0
2009-12-25 09:55:00,1.65555,1.65555,1.65278,1.65282,1493100000.0
2009-12-25 10:00:00,1.65277,1.65377,1.65263,1.65373,1279700000.0
2009-12-25 10:05:00,1.65379,1.6543,1.65321,1.65415,1199600000.0
2009-12-25 10:10:00,1.65418,1.65577,1.65352,1.65365,1506200000.0
2009-12-25 10:15:00,1.65351,1.6558,1.65298,1.6532,995600000.0
2009-12-25 10:20:00,1.65324,1.65558,1.6531,1.65333,954000000.0
2009-12-25 10:25:00,1.65343,1.65577,1.65318,1.65424,939100000.0
2009-12-25 10:30:00,1.65325,1.65583,1.65322,1.65479,834800000.0
2009-12-25 10:35:00,1.65479,1.65593,1.65461,1.65579,1082400000.0
2009-12-25 10:40:00,1.65579,1.65594,1.65568,1.65576,1032700000.0
2009-12-25 10:45:00,1.65577,1.65602,1.65568,1.65578,1007600000.0
2009-12-25 10:50:00,1.65579,1.65586,1.6556,1.65561,1199100000.0
2009-12-25 10:55:00,1.65563,1.65587,1.65517,1.65557,1362500000.0
2009-12-25 11:00:00,1.65558,1.6558,1.65549,1.65572,971300000.0
2009-12-25 11:05:00,1.65577,1.656,1.6557,1.65575,864100000.0
2009-12-25 11:10:00,1.65375,1.6551,1.65368,1.65472,1291100000.0
2009-12-25 11:15:00,1.65575,1.65584,1.65563,1.6558,1121200000.0
2009-12-25 11:20:00,1.65565,1.65595,1.65565,1.65588,1081800000.0
2009-12-25 11:25:00,1.65572,1.65586,1.65564,1.65574,988600000.0
2009-12-25 11:30:00,1.65572,1.65587,1.65558,1.65558,728500000.0
2009-12-25 11:35:00,1.65553,1.65593,1.65552,1.65576,1105700000.0
2009-12-25 11:40:00,1.65579,1.65605,1.65563,1.65563,1256100000.0
2009-12-25 11:45:00,1.65564,1.65583,1.65552,1.65568,893500000.0
2009-12-25 11:50:00,1.65568,1.65583,1.65551,1.65574,1138800000.0
2009-12-25 11:55:00,1.65582,1.65587,1.65558,1.6557,1008000000.0
2009-12-25 12:00:00,1.65572,1.65586,1.65559,1.65568,1045000000.0
2009-12-25 12:05:00,1.65569,1.65593,1.65563,1.65578,1032800000.0
2009-12-25 12:10:00,1.65568,1.65586,1.65559,1.65581,977000000.0
2009-12-25 12:15:00,1.65579,1.65583,1.65557,1.65571,1110800000.0
2009-12-25 12:20:00,1.6557,1.65584,1.65555,1.65573,1560300000.0
2009-12-25 12:25:00,1.6557,1.65591,1.65512,1.65537,1638700000.0
2009-12-25 12:30:00,1.65537,1.65584,1.65532,1.65572,1431200000.0
2009-12-25 12:35:00,1.65567,1.65586,1.65557,1.6557,1185400000.0
2009-12-25 12:40:00,1.65564,1.65587,1.6556,1.65572,1028300000.0
2009-12-25 12:45:00,1.65572,1.65595,1.65562,1.6557,1510000000.0
2009-12-25 12:50:00,1.65315,1.65486,1.65307,1.65471,1427400000.0
2009-12-25 12:55:00,1.65572,1.65577,1.6555,1.6556,1181600000.0
2009-12-25 13:00:00,1.65575,1.65583,1.65562,1.65569,847000000.0
2009-12-25 13:05:00,1.65572,1.65575,1.65305,1.65469,885100000.0
2009-12-25 13:10:00,1.65477,1.6558,1.65472,1.65556,822700000.0
2009-12-25 13:15:00,1.65548,1.65577,1.65546,1.65551,887800000.0
2009-12-25 13:20:00,1.65557,1.65585,1.6555,1.65566,958500000.0
2009-12-25 13:25:00,1.65561,1.65593,1.65549,1.65581,1104800000.0
2009-12-25 13:30:00,1.65578,1.65596,1.65566,1.65569,693200000.0
2009-12-25 13:35:00,1.65567,1.65583,1.6556,1.65583,458100000.0
2009-12-25 13:40:00,1.65584,1.65585,1.65547,1.65548,781000000.0
2009-12-25 13:45:00,1.65554,1.65581,1.65305,1.65478,757100000.0
2009-12-25 13:50:00,1.65477,1.65577,1.65463,1.6556,1257400000.0
2009-12-25 13:55:00,1.65555,1.6558,1.65547,1.65568,1307300000.0
2009-12-25 14:00:00,1.65574,1.65586,1.65307,1.65315,1184300000.0
2009-12-25 14:05:00,1.6548,1.65583,1.65459,1.65565,1212500000.0
2009-12-25 14:10:00,1.65545,1.65575,1.6554,1.65568,1216300000.0
2009-12-25 14:15:00,1.6557,1.65583,1.65559,1.65565,1409000000.0
2009-12-25 14:20:00,1.65573,1.65591,1.65564,1.65575,909900000.0
2009-12-25 14:25:00,1.65581,1.65583,1.65562,1.65581,776100000.0
2009-12-25 14:30:00,1.65577,1.65587,1.65559,1.6556,982800000.0
2009-12-25 14:35:00,1.65568,1.65577,1.65551,1.65565,881900000.0
2009-12-25 14:40:00,1.65568,1.65587,1.65562,1.65577,935200000.0
2009-12-25 14:45:00,1.6557,1.65572,1.65553,1.6556,720900000.0
2009-12-25 14:50:00,1.65554,1.65589,1.65554,1.65586,795800000.0
2009-12-25 14:55:00,1.65583,1.65587,1.65552,1.65558,859700000.0
2009-12-25 15:00:00,1.65556,1.65575,1.65305,1.65467,922900000.0
2009-12-25 15:05:00,1.65468,1.6558,1.65454,1.65553,966800000.0
2009-12-25 15:10:00,1.65557,1.65591,1.65557,1.65578,1010800000.0
2009-12-25 15:15:00,1.65579,1.65591,1.65565,1.65567,673000000.0
2009-12-25 15:20:00,1.65565,1.65589,1.6556,1.65584,1004000000.0
2009-12-25 15:25:00,1.65581,1.65593,1.65553,1.65574,1325600000.0
2009-12-25 15:30:00,1.65576,1.65594,1.6556,1.65572,1066200000.0
2009-12-25 15:35:00,1.6558,1.65594,1.6556,1.65573,887600000.0
2009-12-25 15:40:00,1.65573,1.65595,1.65358,1.65368,1366700000.0
2009-12-25 15:45:00,1.65498,1.65585,1.65479,1.65568,1295500000.0
2009-12-25 15:50:00,1.65581,1.65587,1.65557,1.65568,1217800000.0
2009-12-25 15:55:00,1.65575,1.65587,1.6556,1.65577,1259900000.0
2009-12-25 16:00:00,1.65581,1.65581,1.65561,1.65575,873200000.0
2009-12-25 16:05:00,1.65572,1.65589,1.65558,1.6557,936200000.0
2009-12-25 16:10:00,1.65575,1.65586,1.65561,1.65568,976000000.0
2009-12-25 16:15:00,1.65553,1.65553,1.65375,1.65485,968700000.0
2009-12-25 16:20:00,1.6557,1.65577,1.65548,1.65565,1095200000.0
2009-12-25 16:25:00,1.65562,1.65589,1.65469,1.65536,1190300000.0
2009-12-25 16:30:00,1.65531,1.65585,1.65508,1.65565,1004700000.0
2009-12-25 16:35:00,1.65561,1.65597,1.65553,1.65575,1249200000.0
2009-12-25 16:40:00,1.65582,1.65591,1.65352,1.65484,1205400000.0
2009-12-25 16:45:00,1.65485,1.65577,1.65347,1.65473,901100000.0
2009-12-25 16:50:00,1.65477,1.6559,1.65473,1.65569,1143200000.0
2009-12-25 16:55:00,1.6556,1.65587,1.65362,1.6548,815000000.0
2009-12-25 17:00:00,1.65481,1.65577,1.65302,1.6531,1093900000.0
2009-12-25 17:05:00,1.65479,1.65577,1.65472,1.65557,925500000.0
2009-12-25 17:10:00,1.65557,1.65577,1.65553,1.65563,770400000.0
2009-12-25 17:15:00,1.65561,1.65593,1.65561,1.65587,841600000.0
2009-12-25 17:20:00,1.65588,1.65591,1.65562,1.6557,837600000.0
2009-12-25 17:25:00,1.65574,1.65589,1.6555,1.65568,984200000.0
2009-12-25 17:30:00,1.6555,1.65586,1.65548,1.65565,1024700000.0
2009-12-25 17:35:00,1.65568,1.65584,1.65558,1.65577,884800000.0
2009-12-25 17:40:00,1.6556,1.65586,1.6556,1.65568,985500000.0
2009-12-25 17:45:00,1.65572,1.65601,1.65568,1.65581,1202300000.0
2009-12-25 17:50:00,1.65568,1.65577,1.65548,1.65563,804000000.0
2009-12-25 17:55:00,1.65572,1.65577,1.65355,1.65486,1087400000.0
2009-12-25 18:00:00,1.65572,1.65587,1.65561,1.65569,1359500000.0
2009-12-25 18:05:00,1.65551,1.65577,1.65548,1.65568,747300000.0
2009-12-25 18:10:00,1.65565,1.65577,1.65352,1.65468,919400000.0
2009-12-25 18:15:00,1.65469,1.65583,1.65466,1.65568,1142500000.0
2009-12-25 18:20:00,1.65573,1.65577,1.65547,1.65549,863400000.0
2009-12-25 18:25:00,1.65553,1.6558,1.65549,1.65554,764900000.0
2009-12-25 18:30:00,1.65555,1.6559,1.65549,1.65577,838700000.0
2009-12-25 18:35:00,1.65584,1.65589,1.6556,1.65572,633500000.0
2009-12-25 18:40:00,1.6556,1.65584,1.65553,1.65572,578600000.0
2009-12-25 18:45:00,1.65569,1.65592,1.65547,1.65585,722300000.0
2009-12-25 18:50:00,1.65578,1.6559,1.6556,1.65561,609300000.0
2009-12-25 18:55:00,1.65558,1.65577,1.65544,1.65562,721600000.0
2009-12-25 19:00:00,1.65569,1.65583,1.65556,1.65563,857600000.0
2009-12-25 19:05:00,1.65569,1.65581,1.65557,1.65562,506800000.0
2009-12-25 19:10:00,1.65565,1.6559,1.6556,1.65568,554300000.0
2009-12-25 19:15:00,1.65557,1.6558,1.65557,1.65575,597800000.0
2009-12-25 19:20:00,1.65565,1.65577,1.65556,1.65573,471000000.0
2009-12-25 19:25:00,1.65568,1.65576,1.65554,1.65564,330100000.0
2009-12-25 19:30:00,1.65563,1.65573,1.65556,1.65562,111800000.0
2009-12-25 19:35:00,1.65562,1.65571,1.65551,1.65562,262000000.0
2009-12-25 19:40:00,1.65571,1.65593,1.65562,1.65576,143900000.0
2009-12-25 19:45:00,1.65565,1.65584,1.65554,1.65554,402300000.0
2009-12-25 19:50:00,1.6556,1.65583,1.6556,1.65572,151500000.0
2009-12-25 19:55:00,1.65573,1.65581,1.65557,1.65578,374000000.0
2009-12-25 20:00:00,1.6558,1.6558,1.65553,1.65558,427900000.0
2009-12-25 20:05:00,1.65561,1.65588,1.65556,1.65586,359200000.0
2009-12-25 20:10:00,1.65584,1.65584,1.65552,1.65565,154600000.0
2009-12-25 20:15:00,1.65571,1.65573,1.65552,1.65568,154300000.0
2009-12-25 20:20:00,1.65574,1.65576,1.65542,1.65542,198100000.0
2009-12-25 20:25:00,1.65561,1.65572,1.65539,1.65568,73300000.0
2009-12-25 20:30:00,1.65573,1.65581,1.65555,1.65581,77700000.0
2009-12-25 20:35:00,1.65576,1.6558,1.65552,1.6556,116500000.0
2009-12-25 20:40:00,1.65555,1.65565,1.65547,1.65562,139100000.0
2009-12-25 20:45:00,1.6556,1.65568,1.65552,1.6556,76100000.0
2009-12-25 20:50:00,1.65543,1.65568,1.65543,1.65565,131100000.0
2009-12-25 20:55:00,1.65558,1.65571,1.65553,1.65561,90500000.0
2009-12-25 21:00:00,1.65568,1.65585,1.65552,1.65563,125900000.0
2009-12-25 21:05:00,1.6556,1.65568,1.65553,1.65557,95400000.0
2009-12-25 21:10:00,1.65557,1.65563,1.65544,1.65555,32200000.0
2009-12-25 21:15:00,1.6556,1.6557,1.65551,1.65568,71700000.0
2009-12-25 21:20:00,1.65566,1.6557,1.65539,1.65545,37900000.0
2009-12-25 21:25:00,1.65545,1.65575,1.65545,1.65565,226700000.0
2009-12-25 21:30:00,1.65567,1.65571,1.65549,1.65562,125800000.0
2009-12-25 21:35:00,1.65564,1.65574,1.65554,1.65561,201500000.0
2009-12-25 21:40:00,1.65563,1.65595,1.6555,1.65563,191700000.0
2009-12-25 21:45:00,1.6557,1.6558,1.65549,1.65554,128500000.0
2009-12-25 21:50:00,1.65557,1.65578,1.65545,1.65573,121900000.0
2009-12-25 21:55:00,1.65571,1.65581,1.6555,1.6555,111900000.0
2009-12-25 22:00:00,1.65555,1.65575,1.65552,1.65564,138700000.0
2009-12-25 22:05:00,1.65564,1.65587,1.65549,1.65555,94700000.0
2009-12-25 22:10:00,1.65542,1.6556,1.65538,1.65557,114300000.0
2009-12-25 22:15:00,1.6556,1.65568,1.65547,1.65557,165000000.0
2009-12-25 22:20:00,1.65579,1.65583,1.65561,1.65562,144900000.0
2009-12-25 22:25:00,1.6557,1.65582,1.65563,1.65565,154200000.0
2009-12-25 22:30:00,1.65562,1.65597,1.65554,1.65572,135900000.0
2009-12-25 22:35:00,1.65563,1.6557,1.65552,1.65555,100900000.0
2009-12-25 22:40:00,1.6556,1.65583,1.65557,1.65573,86600000.0
2009-12-25 22:45:00,1.65557,1.65582,1.65556,1.65575,54000000.0
2009-12-25 22:50:00,1.65577,1.65581,1.65543,1.65545,295600000.0
2009-12-25 22:55:00,1.65557,1.6558,1.65545,1.65575,163100000.0
2009-12-25 23:00:00,1.65576,1.65577,1.65535,1.65545,303300000.0
2009-12-25 23:05:00,1.65543,1.65584,1.6554,1.6557,263400000.0
2009-12-25 23:10:00,1.65572,1.65583,1.65558,1.65565,246300000.0
2009-12-25 23:15:00,1.65566,1.65584,1.65557,1.65584,142100000.0
2009-12-25 23:20:00,1.65579,1.65579,1.65553,1.65565,186700000.0
2009-12-25 23:25:00,1.65572,1.6558,1.65553,1.65573,140700000.0
2009-12-25 23:30:00,1.65564,1.65577,1.65554,1.65577,98900000.0
2009-12-25 23:35:00,1.6558,1.6559,1.65554,1.65573,292300000.0
2009-12-25 23:40:00,1.65573,1.65576,1.65548,1.65557,496300000.0
2009-12-25 23:45:00,1.65561,1.65573,1.65547,1.6556,314300000.0
2009-12-25 23:50:00,1.65572,1.65584,1.65555,1.65568,150900000.0
2009-12-25 23:55:00,1.65558,1.65571,1.65554,1.6556,251300000.0
2009-12-28 00:00:00,1.65365,1.65365,1.65205,1.6522,80800000.0
2009-12-28 00:05:00,1.6525,1.654,1.6519,1.654,72400000.0
2009-12-28 00:10:00,1.653,1.65505,1.653,1.6548,60000000.0
2009-12-28 00:15:00,1.6548,1.656,1.6543,1.65535,75600000.0
2009-12-28 00:20:00,1.65535,1.6566,1.65465,1.6549,115100000.0
2009-12-28 00:25:00,1.65465,1.6558,1.65445,1.65445,45600000.0
2009-12-28 00:30:00,1.65345,1.65345,1.65269,1.6532,133600000.0
2009-12-28 00:35:00,1.65325,1.65355,1.6528,1.6528,139900000.0
2009-12-28 00:40:00,1.6535,1.65365,1.6528,1.6535,38000000.0
2009-12-28 00:45:00,1.653,1.6535,1.6522,1.65258,315000000.0
2009-12-28 00:50:00,1.65275,1.653,1.65205,1.65295,39000000.0
2009-12-28 00:55:00,1.6521,1.65325,1.65205,1.653,54000000.0
2009-12-28 01:00:00,1.65195,1.6531,1.65175,1.6526,206600000.0
2009-12-28 01:05:00,1.6526,1.65325,1.65245,1.65295,114400000.0
2009-12-28 01:10:00,1.65295,1.65475,1.6528,1.6544,210300000.0
2009-12-28 01:15:00,1.6543,1.6543,1.653,1.65345,159200000.0
2009-12-28 01:20:00,1.65355,1.65375,1.6534,1.65355,29800000.0
2009-12-28 01:25:00,1.6534,1.65355,1.65335,1.6534,17600000.0
2009-12-28 01:30:00,1.6534,1.65345,1.65335,1.6534,41000000.0
2009-12-28 01:35:00,1.65345,1.65375,1.653,1.6533,131800000.0
2009-12-28 01:40:00,1.65335,1.65425,1.65335,1.6538,383500000.0
2009-12-28 01:45:00,1.65375,1.65415,1.6531,1.65335,177600000.0
2009-12-28 01:50:00,1.65335,1.65455,1.653,1.6545,118900000.0
2009-12-28 01:55:00,1.65445,1.65465,1.65295,1.65355,183000000.0
2009-12-28 02:00:00,1.65355,1.65545,1.65355,1.65535,185700000.0
2009-12-28 02:05:00,1.65535,1.65535,1.6541,1.6548,384600000.0
2009-12-28 02:10:00,1.6548,1.655,1.6543,1.65495,285600000.0
2009-12-28 02:15:00,1.65495,1.6555,1.65475,1.65495,272600000.0
2009-12-28 02:20:00,1.65495,1.6552,1.65445,1.6548,262500000.0
2009-12-28 02:25:00,1.6548,1.65535,1.6544,1.65505,232900000.0
2009-12-28 02:30:00,1.655,1.65525,1.6546,1.65495,252900000.0
2009-12-28 02:35:00,1.65495,1.655,1.6546,1.65495,150900000.0
2009-12-28 02:40:00,1.65495,1.6551,1.65475,1.655,126800000.0
2009-12-28 02:45:00,1.65495,1.6555,1.65455,1.6548,393800000.0
2009-12-28 02:50:00,1.65475,1.65525,1.65455,1.6551,326400000.0
2009-12-28 02:55:00,1.65505,1.65535,1.6547,1.65475,381800000.0
2009-12-28 03:00:00,1.65485,1.6552,1.6548,1.6552,321700000.0
2009-12-28 03:05:00,1.6552,1.6552,1.65435,1.6546,351900000.0
2009-12-28 03:10:00,1.6546,1.65485,1.65455,1.6547,251800000.0
2009-12-28 03:15:00,1.65465,1.6549,1.6546,1.6549,365600000.0
2009-12-28 03:20:00,1.65485,1.6549,1.65445,1.6546,98400000.0
2009-12-28 03:25:00,1.6546,1.6546,1.6543,1.65455,214800000.0
2009-12-28 03:30:00,1.6546,1.65485,1.65335,1.6539,435700000.0
2009-12-28 03:35:00,1.6538,1.6539,1.6529,1.65305,276000000.0
2009-12-28 03:40:00,1.65305,1.6533,1.6521,1.65235,236700000.0
2009-12-28 03:45:00,1.65235,1.65245,1.6512,1.6515,325100000.0
2009-12-28 03:50:00,1.65155,1.6517,1.6507,1.65075,494200000.0
2009-12-28 03:55:00,1.65075,1.6509,1.65025,1.65055,591300000.0
2009-12-28 04:00:00,1.65055,1.65095,1.6505,1.6507,217900000.0
2009-12-28 04:05:00,1.6507,1.65125,1.6507,1.651,162200000.0
2009-12-28 04:10:00,1.651,1.6511,1.65055,1.6509,267900000.0
2009-12-28 04:15:00,1.6509,1.65105,1.6507,1.65075,125300000.0
2009-12-28 04:20:00,1.6507,1.6507,1.6504,1.6507,209700000.0
2009-12-28 04:25:00,1.65065,1.6514,1.65055,1.65125,310500000.0
2009-12-28 04:30:00,1.65155,1.65185,1.65145,1.65185,197100000.0
2009-12-28 04:35:00,1.65185,1.6525,1.65185,1.6522,169800000.0
2009-12-28 04:40:00,1.6522,1.6525,1.6522,1.6525,69700000.0
2009-12-28 04:45:00,1.6525,1.65265,1.65225,1.65265,203900000.0
2009-12-28 04:50:00,1.6527,1.6529,1.65225,1.65235,167700000.0
2009-12-28 04:55:00,1.65235,1.65265,1.6521,1.65225,543400000.0
2009-12-28 05:00:00,1.65225,1.65265,1.6521,1.6526,297300000.0
2009-12-28 05:05:00,1.6526,1.6528,1.65255,1.65275,115900000.0
2009-12-28 05:10:00,1.65275,1.653,1.65265,1.65295,349500000.0
2009-12-28 05:15:00,1.65295,1.65295,1.65245,1.6525,251800000.0
2009-12-28 05:20:00,1.6525,1.6525,1.65225,1.65245,347800000.0
2009-12-28 05:25:00,1.6524,1.6524,1.65209,1.65225,171500000.0
2009-12-28 05:30:00,1.65225,1.65245,1.65225,1.65235,176500000.0
2009-12-28 05:35:00,1.65235,1.6525,1.6521,1.65225,165600000.0
2009-12-28 05:40:00,1.65225,1.65275,1.65225,1.6527,114500000.0
2009-12-28 05:45:00,1.6527,1.65295,1.6526,1.65275,96800000.0
2009-12-28 05:50:00,1.6527,1.6528,1.65265,1.65275,90800000.0
2009-12-28 05:55:00,1.65275,1.65285,1.6527,1.6527,135900000.0
2009-12-28 06:00:00,1.6527,1.65305,1.6525,1.6527,166800000.0
2009-12-28 06:05:00,1.6527,1.6532,1.65265,1.6531,233900000.0
2009-12-28 06:10:00,1.6531,1.65315,1.6529,1.653,76500000.0
2009-12-28 06:15:00,1.65305,1.6535,1.65305,1.6535,100600000.0
2009-12-28 06:20:00,1.65345,1.6539,1.65345,1.6539,246300000.0
2009-12-28 06:25:00,1.6539,1.6544,1.65385,1.65435,197000000.0
2009-12-28 06:30:00,1.6543,1.65435,1.65415,1.6543,282900000.0
2009-12-28 06:35:00,1.65425,1.6543,1.65395,1.6541,240700000.0
2009-12-28 06:40:00,1.65405,1.65445,1.65392,1.6544,218200000.0
2009-12-28 06:45:00,1.65445,1.65485,1.65435,1.6545,219100000.0
2009-12-28 06:50:00,1.6545,1.6545,1.65415,1.65435,125800000.0
2009-12-28 06:55:00,1.65435,1.65455,1.65425,1.65455,95900000.0
2009-12-28 07:00:00,1.65455,1.6548,1.65445,1.65465,194500000.0
2009-12-28 07:05:00,1.65465,1.6547,1.65445,1.65465,291800000.0
2009-12-28 07:10:00,1.65465,1.65475,1.6541,1.65415,232200000.0
2009-12-28 07:15:00,1.65415,1.65415,1.6536,1.65365,177700000.0
2009-12-28 07:20:00,1.65365,1.6537,1.65365,1.65365,91600000.0
2009-12-28 07:25:00,1.65365,1.6541,1.65355,1.6539,154100000.0
2009-12-28 07:30:00,1.6539,1.65415,1.6538,1.65405,230300000.0
2009-12-28 07:35:00,1.65405,1.6542,1.65355,1.65365,155900000.0
2009-12-28 07:40:00,1.65365,1.65365,1.65305,1.65315,73800000.0
2009-12-28 07:45:00,1.6531,1.65325,1.65305,1.65325,103200000.0
2009-12-28 07:50:00,1.6532,1.6532,1.65305,1.6531,30000000.0
2009-12-28 07:55:00,1.6531,1.6531,1.6527,1.65305,237400000.0
2009-12-28 08:00:00,1.653,1.65335,1.65295,1.65315,150400000.0
2009-12-28 08:05:00,1.65315,1.65315,1.65315,1.65315,49600000.0
2009-12-28 08:10:00,1.65305,1.6533,1.65285,1.65325,352300000.0
2009-12-28 08:15:00,1.6532,1.65325,1.65265,1.65265,100600000.0
2009-12-28 08:20:00,1.65265,1.65285,1.65255,1.65275,83600000.0
2009-12-28 08:25:00,1.6527,1.6527,1.65225,1.65265,228600000.0
2009-12-28 08:30:00,1.65265,1.65275,1.6525,1.65265,98800000.0
2009-12-28 08:35:00,1.65265,1.653,1.65225,1.6528,267800000.0
2009-12-28 08:40:00,1.6528,1.6532,1.65255,1.6531,222800000.0
2009-12-28 08:45:00,1.6531,1.6531,1.65255,1.6527,217600000.0
2009-12-28 08:50:00,1.65265,1.653,1.6526,1.6529,135100000.0
2009-12-28 08:55:00,1.6529,1.6534,1.6528,1.6532,299100000.0
2009-12-28 09:00:00,1.6532,1.6532,1.65255,1.6528,242000000.0
2009-12-28 09:05:00,1.65275,1.6539,1.65275,1.6537,396900000.0
2009-12-28 09:10:00,1.6537,1.65405,1.65305,1.65395,739300000.0
2009-12-28 09:15:00,1.65395,1.65405,1.65305,1.6533,928700000.0
2009-12-28 09:20:00,1.65325,1.65345,1.65285,1.65325,430000000.0
2009-12-28 09:25:00,1.6532,1.65405,1.6532,1.65395,304600000.0
2009-12-28 09:30:00,1.65395,1.6546,1.65385,1.65405,683800000.0
2009-12-28 09:35:00,1.65405,1.65445,1.65375,1.65385,609700000.0
2009-12-28 09:40:00,1.65385,1.65395,1.65375,1.65385,259400000.0
2009-12-28 09:45:00,1.65375,1.65395,1.65365,1.65385,493200000.0
2009-12-28 09:50:00,1.6538,1.6541,1.65335,1.6541,490300000.0
2009-12-28 09:55:00,1.6541,1.6548,1.65405,1.65475,509800000.0
2009-12-28 10:00:00,1.65475,1.65525,1.6546,1.6549,934100000.0
2009-12-28 10:05:00,1.6549,1.6561,1.65475,1.6558,657000000.0
2009-12-28 10:10:00,1.6558,1.6558,1.65515,1.6555,589100000.0
2009-12-28 10:15:00,1.65555,1.656,1.65545,1.6557,256500000.0
2009-12-28 10:20:00,1.6557,1.6562,1.65565,1.656,228200000.0
2009-12-28 10:25:00,1.656,1.65635,1.656,1.65605,210300000.0
2009-12-28 10:30:00,1.65605,1.65605,1.6555,1.6556,211700000.0
2009-12-28 10:35:00,1.65555,1.6556,1.6551,1.65525,140000000.0
2009-12-28 10:40:00,1.6552,1.6553,1.65435,1.65485,423200000.0
2009-12-28 10:45:00,1.65485,1.65555,1.65475,1.6554,170500000.0
2009-12-28 10:50:00,1.6554,1.65575,1.6554,1.6554,133700000.0
2009-12-28 10:55:00,1.6555,1.6557,1.6543,1.6543,258400000.0
2009-12-28 11:00:00,1.6543,1.65435,1.6533,1.65395,289900000.0
2009-12-28 11:05:00,1.65395,1.6545,1.65375,1.65375,279400000.0
2009-12-28 11:10:00,1.6538,1.65385,1.6529,1.65345,674600000.0
2009-12-28 11:15:00,1.6535,1.65405,1.65335,1.6537,564200000.0
2009-12-28 11:20:00,1.6537,1.6544,1.6537,1.65425,389500000.0
2009-12-28 11:25:00,1.6542,1.6547,1.6541,1.65455,426600000.0
2009-12-28 11:30:00,1.65455,1.65495,1.65435,1.65475,382900000.0
2009-12-28 11:35:00,1.65475,1.65515,1.65465,1.65495,314700000.0
2009-12-28 11:40:00,1.65495,1.6551,1.65345,1.6536,363800000.0
2009-12-28 11:45:00,1.65355,1.65415,1.6535,1.654,313500000.0
2009-12-28 11:50:00,1.65405,1.65425,1.6539,1.65405,172100000.0
2009-12-28 11:55:00,1.65405,1.65435,1.6538,1.6541,237700000.0
2009-12-28 12:00:00,1.65415,1.6542,1.6534,1.6534,239700000.0
2009-12-28 12:05:00,1.6534,1.65365,1.65335,1.65355,117900000.0
2009-12-28 12:10:00,1.6535,1.6539,1.6535,1.6538,123600000.0
2009-12-28 12:15:00,1.6538,1.65385,1.6535,1.6537,279700000.0
2009-12-28 12:20:00,1.6539,1.6549,1.65375,1.6549,485900000.0
2009-12-28 12:25:00,1.6549,1.655,1.65395,1.65405,345600000.0
2009-12-28 12:30:00,1.65405,1.6543,1.6539,1.6539,297500000.0
2009-12-28 12:35:00,1.6539,1.6542,1.65325,1.6534,286000000.0
2009-12-28 12:40:00,1.6534,1.65355,1.65305,1.6532,339200000.0
2009-12-28 12:45:00,1.65315,1.6538,1.65315,1.65365,322600000.0
2009-12-28 12:50:00,1.6537,1.6539,1.65345,1.6537,314900000.0
2009-12-28 12:55:00,1.65365,1.65405,1.65345,1.6537,133100000.0
2009-12-28 13:00:00,1.6537,1.6541,1.6537,1.654,275800000.0
2009-12-28 13:05:00,1.65395,1.654,1.65335,1.6537,232100000.0
2009-12-28 13:10:00,1.65365,1.6539,1.65345,1.6538,318300000.0
2009-12-28 13:15:00,1.65375,1.654,1.6535,1.6535,194100000.0
2009-12-28 13:20:00,1.65345,1.6537,1.6533,1.65365,120200000.0
2009-12-28 13:25:00,1.6537,1.65415,1.65355,1.65405,345000000.0
2009-12-28 13:30:00,1.65425,1.65465,1.6538,1.6542,245400000.0
2009-12-28 13:35:00,1.65425,1.65425,1.65375,1.65395,271800000.0
2009-12-28 13:40:00,1.6539,1.654,1.6533,1.6534,198200000.0
2009-12-28 13:45:00,1.65335,1.6536,1.65325,1.65325,264200000.0
2009-12-28 13:50:00,1.65335,1.6534,1.6527,1.65275,466100000.0
2009-12-28 13:55:00,1.6527,1.6527,1.65155,1.6516,458600000.0
2009-12-28 14:00:00,1.6516,1.6517,1.65125,1.65155,252800000.0
2009-12-28 14:05:00,1.65145,1.652,1.6512,1.65175,487100000.0
2009-12-28 14:10:00,1.65165,1.6518,1.6513,1.6516,361700000.0
2009-12-28 14:15:00,1.65165,1.65165,1.65115,1.65115,312400000.0
2009-12-28 14:20:00,1.65115,1.6519,1.65115,1.6518,376100000.0
2009-12-28 14:25:00,1.6519,1.6519,1.6517,1.6518,116900000.0
2009-12-28 14:30:00,1.6519,1.6519,1.65115,1.6512,258000000.0
2009-12-28 14:35:00,1.6512,1.6513,1.6508,1.6509,292000000.0
2009-12-28 14:40:00,1.6509,1.65115,1.65055,1.65075,330100000.0
2009-12-28 14:45:00,1.6508,1.65095,1.65065,1.6508,307900000.0
2009-12-28 14:50:00,1.65085,1.65145,1.6507,1.65115,314600000.0
2009-12-28 14:55:00,1.65125,1.6514,1.6509,1.6512,139400000.0
2009-12-28 15:00:00,1.6512,1.65175,1.651,1.6517,347800000.0
2009-12-28 15:05:00,1.65155,1.65165,1.651,1.65105,216400000.0
2009-12-28 15:10:00,1.6511,1.6517,1.65105,1.65125,302400000.0
2009-12-28 15:15:00,1.6513,1.6515,1.65095,1.65125,280900000.0
2009-12-28 15:20:00,1.6513,1.6513,1.6503,1.6503,358000000.0
2009-12-28 15:25:00,1.65035,1.6516,1.6503,1.65155,387000000.0
2009-12-28 15:30:00,1.6515,1.65215,1.65125,1.65175,289400000.0
2009-12-28 15:35:00,1.65175,1.6523,1.6516,1.6522,304800000.0
2009-12-28 15:40:00,1.65215,1.65295,1.65205,1.65265,311800000.0
2009-12-28 15:45:00,1.6527,1.65295,1.65245,1.65255,375000000.0
2009-12-28 15:50:00,1.6526,1.65305,1.65245,1.653,284600000.0
2009-12-28 15:55:00,1.653,1.6531,1.65265,1.6528,226000000.0
2009-12-28 16:00:00,1.6528,1.65315,1.65235,1.65245,245600000.0
2009-12-28 16:05:00,1.65235,1.65255,1.6521,1.65225,212500000.0
2009-12-28 16:10:00,1.65215,1.653,1.6521,1.653,240600000.0
2009-12-28 16:15:00,1.653,1.654,1.653,1.6534,246200000.0
2009-12-28 16:20:00,1.65335,1.6534,1.6525,1.6527,280900000.0
2009-12-28 16:25:00,1.6527,1.6531,1.65265,1.6531,202600000.0
2009-12-28 16:30:00,1.65305,1.65325,1.65255,1.65275,223800000.0
2009-12-28 16:35:00,1.6527,1.6529,1.6524,1.6526,335200000.0
2009-12-28 16:40:00,1.6526,1.6527,1.65225,1.65225,243300000.0
2009-12-28 16:45:00,1.65215,1.6524,1.65135,1.65175,292300000.0
2009-12-28 16:50:00,1.65165,1.65205,1.6516,1.652,134200000.0
2009-12-28 16:55:00,1.65205,1.65225,1.65195,1.65205,243600000.0
2009-12-28 17:00:00,1.652,1.6529,1.65195,1.6525,489400000.0
2009-12-28 17:05:00,1.6525,1.65265,1.6521,1.65245,289600000.0
2009-12-28 17:10:00,1.65245,1.65405,1.65205,1.65405,395800000.0
2009-12-28 17:15:00,1.65405,1.6547,1.65405,1.65455,209900000.0
2009-12-28 17:20:00,1.6545,1.6552,1.6543,1.65515,275600000.0
2009-12-28 17:25:00,1.6551,1.65535,1.65465,1.6547,323400000.0
2009-12-28 17:30:00,1.6547,1.65475,1.65395,1.65405,194400000.0
2009-12-28 17:35:00,1.65395,1.65445,1.6538,1.65445,229800000.0
2009-12-28 17:40:00,1.6544,1.6545,1.654,1.6541,187900000.0
2009-12-28 17:45:00,1.65415,1.65415,1.65305,1.6532,268300000.0
2009-12-28 17:50:00,1.65325,1.65435,1.6531,1.6541,237300000.0
2009-12-28 17:55:00,1.6541,1.65495,1.654,1.6546,543300000.0
2009-12-28 18:00:00,1.6546,1.65515,1.65435,1.65505,391900000.0
2009-12-28 18:05:00,1.655,1.65515,1.65455,1.6547,427700000.0
2009-12-28 18:10:00,1.6547,1.65475,1.6544,1.6545,182900000.0
2009-12-28 18:15:00,1.65445,1.6547,1.65425,1.65435,134800000.0
2009-12-28 18:20:00,1.65435,1.65465,1.6543,1.65465,59000000.0
2009-12-28 18:25:00,1.65465,1.65465,1.65425,1.65435,86900000.0
2009-12-28 18:30:00,1.65435,1.6544,1.6542,1.65435,190000000.0
2009-12-28 18:35:00,1.65435,1.6545,1.65435,1.65435,192200000.0
2009-12-28 18:40:00,1.65425,1.65435,1.65395,1.65395,443200000.0
2009-12-28 18:45:00,1.65395,1.65405,1.65295,1.65305,149500000.0
2009-12-28 18:50:00,1.653,1.65435,1.6529,1.6542,335400000.0
2009-12-28 18:55:00,1.65425,1.6547,1.6542,1.65455,151200000.0
2009-12-28 19:00:00,1.65455,1.6546,1.65405,1.65415,262800000.0
2009-12-28 19:05:00,1.65415,1.65425,1.65385,1.6542,278100000.0
2009-12-28 19:10:00,1.6543,1.65435,1.65385,1.65385,355800000.0
2009-12-28 19:15:00,1.6539,1.6539,1.65345,1.6537,298300000.0
2009-12-28 19:20:00,1.6538,1.65425,1.6538,1.65405,155000000.0
2009-12-28 19:25:00,1.654,1.6546,1.6539,1.65445,197400000.0
2009-12-28 19:30:00,1.6545,1.6547,1.65435,1.6544,311200000.0
2009-12-28 19:35:00,1.6544,1.65545,1.6543,1.65535,251400000.0
2009-12-28 19:40:00,1.65535,1.65595,1.6552,1.65525,610100000.0
2009-12-28 19:45:00,1.65525,1.6559,1.65525,1.6556,267500000.0
2009-12-28 19:50:00,1.6556,1.6558,1.65555,1.65565,92800000.0
2009-12-28 19:55:00,1.65565,1.65565,1.65505,1.65545,161000000.0
2009-12-28 20:00:00,1.65535,1.65535,1.65485,1.6553,214400000.0
2009-12-28 20:05:00,1.6553,1.656,1.65505,1.65555,524300000.0
2009-12-28 20:10:00,1.65555,1.6558,1.65545,1.6556,282000000.0
2009-12-28 20:15:00,1.6556,1.6559,1.6555,1.6557,267900000.0
2009-12-28 20:20:00,1.6557,1.6557,1.6554,1.65555,67000000.0
2009-12-28 20:25:00,1.65555,1.6556,1.6551,1.6552,261300000.0
2009-12-28 20:30:00,1.6552,1.6558,1.65505,1.6551,430200000.0
2009-12-28 20:35:00,1.6551,1.65555,1.65495,1.65555,624800000.0
2009-12-28 20:40:00,1.6555,1.65555,1.6552,1.6553,101000000.0
2009-12-28 20:45:00,1.65525,1.6553,1.65505,1.6553,170500000.0
2009-12-28 20:50:00,1.6553,1.65565,1.65525,1.65565,309200000.0
2009-12-28 20:55:00,1.65565,1.65565,1.6552,1.6552,263000000.0
2009-12-28 21:00:00,1.65525,1.6555,1.65525,1.65535,413100000.0
2009-12-28 21:05:00,1.65535,1.6557,1.6551,1.6556,727400000.0
2009-12-28 21:10:00,1.65565,1.65665,1.6556,1.6566,352900000.0
2009-12-28 21:15:00,1.65665,1.6567,1.65575,1.65615,345400000.0
2009-12-28 21:20:00,1.6561,1.6562,1.65595,1.656,194900000.0
2009-12-28 21:25:00,1.65595,1.6561,1.65575,1.65575,136900000.0
2009-12-28 21:30:00,1.6558,1.6562,1.6557,1.6558,95200000.0
2009-12-28 21:35:00,1.6558,1.65585,1.65535,1.65535,66200000.0
2009-12-28 21:40:00,1.6553,1.65595,1.6552,1.6559,88600000.0
2009-12-28 21:45:00,1.6558,1.6559,1.6551,1.6555,141200000.0
2009-12-28 21:50:00,1.6555,1.65615,1.6553,1.65615,224900000.0
2009-12-28 21:55:00,1.6562,1.6564,1.65595,1.65625,372900000.0
2009-12-28 22:00:00,1.65625,1.6564,1.6561,1.65625,123900000.0
2009-12-28 22:05:00,1.65625,1.65645,1.6561,1.6561,107800000.0
2009-12-28 22:10:00,1.65615,1.6563,1.656,1.656,92500000.0
2009-12-28 22:15:00,1.656,1.6561,1.65595,1.656,102900000.0
2009-12-28 22:20:00,1.656,1.65605,1.65585,1.6559,64300000.0
2009-12-28 22:25:00,1.6559,1.656,1.65525,1.65525,166700000.0
2009-12-28 22:30:00,1.65525,1.65535,1.6552,1.65525,146600000.0
2009-12-28 22:35:00,1.65525,1.65535,1.65515,1.6552,204500000.0
2009-12-28 22:40:00,1.65525,1.6553,1.6552,1.6552,119100000.0
2009-12-28 22:45:00,1.6553,1.65535,1.65505,1.65535,165500000.0
2009-12-28 22:50:00,1.65535,1.65545,1.65515,1.65535,84400000.0
2009-12-28 22:55:00,1.6553,1.6554,1.6549,1.6552,307900000.0
2009-12-28 23:00:00,1.65515,1.6552,1.65445,1.6546,410800000.0
2009-12-28 23:05:00,1.6546,1.6552,1.65455,1.6552,140300000.0
2009-12-28 23:10:00,1.65525,1.6555,1.6548,1.6554,223300000.0
2009-12-28 23:15:00,1.6554,1.6554,1.6552,1.6552,119700000.0
2009-12-28 23:20:00,1.6552,1.6556,1.65515,1.65545,189200000.0
2009-12-28 23:25:00,1.65545,1.65575,1.6552,1.6553,427800000.0
2009-12-28 23:30:00,1.6553,1.6555,1.6553,1.6555,228500000.0
2009-12-28 23:35:00,1.65545,1.656,1.65545,1.65585,272900000.0
2009-12-28 23:40:00,1.65585,1.65595,1.65565,1.65585,360100000.0
2009-12-28 23:45:00,1.65595,1.6561,1.65575,1.6558,160800000.0
2009-12-28 23:50:00,1.65585,1.6559,1.6557,1.6559,47500000.0
2009-12-28 23:55:00,1.6559,1.6559,1.6554,1.65545,171800000.0
2009-12-29 00:00:00,1.65545,1.65555,1.6552,1.6554,42400000.0
2009-12-29 00:05:00,1.6554,1.65575,1.6554,1.65575,53000000.0
2009-12-29 00:10:00,1.65565,1.6561,1.6556,1.65605,84400000.0
2009-12-29 00:15:00,1.65605,1.6563,1.65591,1.65596,29800000.0
2009-12-29 00:20:00,1.6563,1.65645,1.65615,1.6563,46000000.0
2009-12-29 00:25:00,1.6562,1.6565,1.6562,1.65645,92400000.0
2009-12-29 00:30:00,1.65645,1.6568,1.65635,1.6567,83600000.0
2009-12-29 00:35:00,1.65675,1.65695,1.65665,1.65695,115600000.0
2009-12-29 00:40:00,1.6569,1.657,1.6568,1.6569,69300000.0
2009-12-29 00:45:00,1.6569,1.6573,1.65675,1.65675,106200000.0
2009-12-29 00:50:00,1.6567,1.6568,1.6563,1.6568,34300000.0
2009-12-29 00:55:00,1.6568,1.6568,1.65645,1.6567,17700000.0
2009-12-29 01:00:00,1.6567,1.6567,1.65645,1.6566,66000000.0
2009-12-29 01:05:00,1.6566,1.65665,1.65655,1.6566,54300000.0
2009-12-29 01:10:00,1.6566,1.65695,1.6566,1.65675,110000000.0
2009-12-29 01:15:00,1.65675,1.65685,1.6566,1.6566,92100000.0
2009-12-29 01:20:00,1.65675,1.65675,1.6565,1.65655,101300000.0
2009-12-29 01:25:00,1.6566,1.65685,1.6564,1.65645,114000000.0
2009-12-29 01:30:00,1.65645,1.6567,1.65645,1.6567,45300000.0
2009-12-29 01:35:00,1.65665,1.65665,1.6561,1.65625,78200000.0
2009-12-29 01:40:00,1.65635,1.6565,1.65578,1.6564,163200000.0
2009-12-29 01:45:00,1.6564,1.65645,1.65625,1.6563,56300000.0
2009-12-29 01:50:00,1.65635,1.6567,1.6563,1.65655,104200000.0
2009-12-29 01:55:00,1.65665,1.65665,1.6563,1.6563,85700000.0
2009-12-29 02:00:00,1.6564,1.657,1.6564,1.65695,219000000.0
2009-12-29 02:05:00,1.65695,1.6571,1.65685,1.65695,143700000.0
2009-12-29 02:10:00,1.65695,1.65715,1.6568,1.6568,153100000.0
2009-12-29 02:15:00,1.6568,1.65735,1.6567,1.6572,314200000.0
2009-12-29 02:20:00,1.6571,1.6572,1.6569,1.65695,352300000.0
2009-12-29 02:25:00,1.657,1.65715,1.6568,1.65705,173600000.0
2009-12-29 02:30:00,1.657,1.6571,1.6569,1.65705,105700000.0
2009-12-29 02:35:00,1.657,1.65725,1.65695,1.65715,110100000.0
2009-12-29 02:40:00,1.6571,1.6572,1.657,1.65705,93300000.0
2009-12-29 02:45:00,1.657,1.6573,1.657,1.6572,140000000.0
2009-12-29 02:50:00,1.6571,1.6573,1.657,1.65725,197800000.0
2009-12-29 02:55:00,1.65725,1.6575,1.6569,1.6571,262900000.0
2009-12-29 03:00:00,1.6571,1.65715,1.65695,1.6571,131000000.0
2009-12-29 03:05:00,1.65705,1.6571,1.6568,1.6569,123500000.0
2009-12-29 03:10:00,1.6568,1.657,1.6567,1.65675,99200000.0
2009-12-29 03:15:00,1.6568,1.65695,1.6567,1.6567,77500000.0
2009-12-29 03:20:00,1.6567,1.6568,1.65655,1.65675,57500000.0
2009-12-29 03:25:00,1.65675,1.657,1.6567,1.65675,126900000.0
2009-12-29 03:30:00,1.65675,1.65675,1.65655,1.6566,63300000.0
2009-12-29 03:35:00,1.65655,1.65675,1.65645,1.65655,66800000.0
2009-12-29 03:40:00,1.6565,1.657,1.6565,1.65685,30800000.0
2009-12-29 03:45:00,1.65685,1.657,1.6568,1.65685,55200000.0
2009-12-29 03:50:00,1.65685,1.657,1.65665,1.657,122800000.0
2009-12-29 03:55:00,1.65695,1.65695,1.65665,1.65685,71800000.0
2009-12-29 04:00:00,1.6568,1.6572,1.65675,1.6571,142300000.0
2009-12-29 04:05:00,1.65705,1.6571,1.6566,1.65665,111100000.0
2009-12-29 04:10:00,1.6567,1.6568,1.65665,1.6567,77300000.0
2009-12-29 04:15:00,1.6567,1.6568,1.65665,1.6568,74800000.0
2009-12-29 04:20:00,1.6569,1.65695,1.65665,1.6567,133000000.0
2009-12-29 04:25:00,1.65665,1.6568,1.6566,1.65665,156500000.0
2009-12-29 04:30:00,1.65665,1.65675,1.6566,1.65665,145900000.0
2009-12-29 04:35:00,1.65675,1.65685,1.65665,1.65685,90000000.0
2009-12-29 04:40:00,1.6568,1.65685,1.65665,1.65675,25100000.0
2009-12-29 04:45:00,1.6568,1.657,1.65635,1.65658,103400000.0
2009-12-29 04:50:00,1.6568,1.65695,1.65624,1.65673,104400000.0
2009-12-29 04:55:00,1.6569,1.65705,1.65685,1.65695,62900000.0
2009-12-29 05:00:00,1.65695,1.65715,1.6568,1.65715,60900000.0
2009-12-29 05:05:00,1.6571,1.65715,1.657,1.6571,28200000.0
2009-12-29 05:10:00,1.657,1.6571,1.65674,1.65695,152200000.0
2009-12-29 05:15:00,1.65705,1.65795,1.65705,1.65785,102700000.0
2009-12-29 05:20:00,1.65785,1.65825,1.65785,1.658,95900000.0
2009-12-29 05:25:00,1.6579,1.658,1.6578,1.6578,31200000.0
2009-12-29 05:30:00,1.6578,1.6579,1.6575,1.6576,79100000.0
2009-12-29 05:35:00,1.6574,1.6577,1.6574,1.6577,111400000.0
2009-12-29 05:40:00,1.65775,1.658,1.6577,1.65795,68200000.0
2009-12-29 05:45:00,1.658,1.658,1.65745,1.65745,76100000.0
2009-12-29 05:50:00,1.65745,1.6576,1.65735,1.6574,113700000.0
2009-12-29 05:55:00,1.6574,1.65765,1.6574,1.65755,257900000.0
2009-12-29 06:00:00,1.6575,1.65765,1.6572,1.65765,101500000.0
2009-12-29 06:05:00,1.6576,1.6578,1.6575,1.65765,74700000.0
2009-12-29 06:10:00,1.65775,1.6578,1.65745,1.65755,164800000.0
2009-12-29 06:15:00,1.65745,1.6576,1.657,1.6572,107700000.0
2009-12-29 06:20:00,1.6572,1.6576,1.6572,1.65735,179700000.0
2009-12-29 06:25:00,1.65735,1.6577,1.65735,1.65755,175800000.0
2009-12-29 06:30:00,1.65755,1.6577,1.65745,1.6577,148400000.0
2009-12-29 06:35:00,1.6576,1.6576,1.6572,1.6572,157900000.0
2009-12-29 06:40:00,1.65725,1.65735,1.65715,1.65725,74300000.0
2009-12-29 06:45:00,1.6572,1.6575,1.6572,1.65745,45400000.0
2009-12-29 06:50:00,1.6574,1.6575,1.6573,1.65735,135900000.0
2009-12-29 06:55:00,1.65735,1.6582,1.657,1.65775,380500000.0
2009-12-29 07:00:00,1.6578,1.65805,1.6574,1.65765,172300000.0
2009-12-29 07:05:00,1.6577,1.65785,1.65745,1.6576,103800000.0
2009-12-29 07:10:00,1.65755,1.65765,1.657,1.6572,130800000.0
2009-12-29 07:15:00,1.65725,1.6574,1.6571,1.65715,161900000.0
2009-12-29 07:20:00,1.6571,1.65715,1.65685,1.65715,34600000.0
2009-12-29 07:25:00,1.65715,1.65715,1.65665,1.65675,95800000.0
2009-12-29 07:30:00,1.65665,1.6568,1.6565,1.65665,130600000.0
2009-12-29 07:35:00,1.65655,1.65655,1.65625,1.6564,155300000.0
2009-12-29 07:40:00,1.6565,1.6572,1.65645,1.65695,85900000.0
2009-12-29 07:45:00,1.65695,1.65735,1.65695,1.65725,137200000.0
2009-12-29 07:50:00,1.6572,1.65735,1.65715,1.65725,39000000.0
2009-12-29 07:55:00,1.65725,1.65745,1.65715,1.65715,84500000.0
2009-12-29 08:00:00,1.65715,1.65735,1.65695,1.65725,130300000.0
2009-12-29 08:05:00,1.65725,1.65755,1.6572,1.65735,92000000.0
2009-12-29 08:10:00,1.65735,1.6577,1.6573,1.65755,161700000.0
2009-12-29 08:15:00,1.65755,1.65755,1.65735,1.65745,131000000.0
2009-12-29 08:20:00,1.65745,1.6576,1.6574,1.65745,117200000.0
2009-12-29 08:25:00,1.65745,1.6579,1.65745,1.65785,189900000.0
2009-12-29 08:30:00,1.6577,1.6578,1.6574,1.65765,181000000.0
2009-12-29 08:35:00,1.65755,1.65785,1.65735,1.65745,116300000.0
2009-12-29 08:40:00,1.65745,1.65745,1.65675,1.6569,275800000.0
2009-12-29 08:45:00,1.65695,1.657,1.65635,1.65645,241000000.0
2009-12-29 08:50:00,1.6564,1.65645,1.65595,1.6564,177600000.0
2009-12-29 08:55:00,1.6564,1.6568,1.6563,1.6565,271400000.0
2009-12-29 09:00:00,1.6565,1.65675,1.65635,1.65645,203600000.0
2009-12-29 09:05:00,1.6565,1.65665,1.65625,1.65645,134500000.0
2009-12-29 09:10:00,1.65645,1.65685,1.6562,1.65635,147600000.0
2009-12-29 09:15:00,1.6564,1.6565,1.65485,1.65515,377000000.0
2009-12-29 09:20:00,1.65525,1.65565,1.65465,1.65465,396500000.0
2009-12-29 09:25:00,1.65465,1.65525,1.6535,1.6535,451800000.0
2009-12-29 09:30:00,1.6535,1.65395,1.6518,1.65255,869100000.0
2009-12-29 09:35:00,1.65255,1.65315,1.65215,1.653,542400000.0
2009-12-29 09:40:00,1.6531,1.6533,1.6528,1.653,496000000.0
2009-12-29 09:45:00,1.653,1.65325,1.6522,1.65305,587800000.0
2009-12-29 09:50:00,1.65305,1.65325,1.65235,1.65255,532200000.0
2009-12-29 09:55:00,1.6526,1.65295,1.65205,1.65225,540500000.0
2009-12-29 10:00:00,1.65225,1.6532,1.6522,1.65285,479800000.0
2009-12-29 10:05:00,1.65285,1.6543,1.6526,1.6543,726400000.0
2009-12-29 10:10:00,1.6543,1.6545,1.65395,1.65435,920100000.0
2009-12-29 10:15:00,1.65435,1.65445,1.6537,1.65395,657700000.0
2009-12-29 10:20:00,1.65385,1.6541,1.65275,1.65285,798500000.0
2009-12-29 10:25:00,1.65285,1.65435,1.65265,1.6541,1122900000.0
2009-12-29 10:30:00,1.65415,1.65435,1.65315,1.6532,635100000.0
2009-12-29 10:35:00,1.65325,1.654,1.6526,1.65365,813600000.0
2009-12-29 10:40:00,1.65365,1.65375,1.6526,1.65285,643100000.0
2009-12-29 10:45:00,1.6529,1.6532,1.6528,1.65285,864100000.0
2009-12-29 10:50:00,1.65285,1.65325,1.65285,1.653,470700000.0
2009-12-29 10:55:00,1.65305,1.65315,1.6523,1.6523,505600000.0
2009-12-29 11:00:00,1.6523,1.65315,1.6522,1.6528,1488500000.0
2009-12-29 11:05:00,1.6528,1.65315,1.6526,1.6531,1027400000.0
2009-12-29 11:10:00,1.6531,1.65345,1.6529,1.6529,733900000.0
2009-12-29 11:15:00,1.6529,1.65295,1.6523,1.65245,830300000.0
2009-12-29 11:20:00,1.6524,1.6526,1.65205,1.6523,791300000.0
2009-12-29 11:25:00,1.6523,1.6528,1.6522,1.6525,890500000.0
2009-12-29 11:30:00,1.6525,1.6529,1.6524,1.6528,781500000.0
2009-12-29 11:35:00,1.6528,1.6539,1.6527,1.65285,725800000.0
2009-12-29 11:40:00,1.65285,1.65305,1.6525,1.65255,496700000.0
2009-12-29 11:45:00,1.65255,1.6528,1.6516,1.6517,1162400000.0
2009-12-29 11:50:00,1.65175,1.65225,1.65055,1.651,808400000.0
2009-12-29 11:55:00,1.65105,1.65125,1.64975,1.6504,1067000000.0
2009-12-29 12:00:00,1.6504,1.65125,1.6489,1.6498,1192700000.0
2009-12-29 12:05:00,1.6498,1.65075,1.6487,1.64915,931200000.0
2009-12-29 12:10:00,1.64915,1.64945,1.6483,1.64935,1133700000.0
2009-12-29 12:15:00,1.64935,1.65,1.6492,1.64965,909500000.0
2009-12-29 12:20:00,1.64965,1.64975,1.64845,1.64855,902800000.0
2009-12-29 12:25:00,1.64855,1.649,1.64835,1.6489,1038200000.0
2009-12-29 12:30:00,1.6489,1.65005,1.6489,1.65005,1064900000.0
2009-12-29 12:35:00,1.65005,1.6502,1.6496,1.6502,1169600000.0
2009-12-29 12:40:00,1.65025,1.65095,1.65,1.6503,638100000.0
2009-12-29 12:45:00,1.65035,1.65065,1.64985,1.6506,425700000.0
2009-12-29 12:50:00,1.6506,1.65075,1.6503,1.6506,430100000.0
2009-12-29 12:55:00,1.6506,1.6514,1.65055,1.65105,736400000.0
2009-12-29 13:00:00,1.65105,1.6514,1.6508,1.6512,822200000.0
2009-12-29 13:05:00,1.6512,1.65185,1.65105,1.65135,748600000.0
2009-12-29 13:10:00,1.6514,1.65145,1.64995,1.6502,841600000.0
2009-12-29 13:15:00,1.65015,1.6502,1.6496,1.64985,563600000.0
2009-12-29 13:20:00,1.64985,1.65035,1.64965,1.6497,533600000.0
2009-12-29 13:25:00,1.6497,1.6513,1.6497,1.65045,746600000.0
2009-12-29 13:30:00,1.6505,1.6509,1.65025,1.65085,696400000.0
2009-12-29 13:35:00,1.65085,1.65095,1.6487,1.64875,709400000.0
2009-12-29 13:40:00,1.6488,1.6489,1.6474,1.64775,506700000.0
2009-12-29 13:45:00,1.6477,1.64885,1.6475,1.6486,755400000.0
2009-12-29 13:50:00,1.6486,1.6487,1.6481,1.64835,489800000.0
2009-12-29 13:55:00,1.6483,1.64885,1.6464,1.64645,1029700000.0
2009-12-29 14:00:00,1.64645,1.64715,1.6462,1.64715,571100000.0
2009-12-29 14:05:00,1.64715,1.6474,1.64675,1.64705,549000000.0
2009-12-29 14:10:00,1.6471,1.64725,1.6458,1.6459,668000000.0
2009-12-29 14:15:00,1.6458,1.64605,1.6446,1.6457,622700000.0
2009-12-29 14:20:00,1.6457,1.64575,1.6446,1.6447,548900000.0
2009-12-29 14:25:00,1.64465,1.645,1.64415,1.6448,1157500000.0
2009-12-29 14:30:00,1.64475,1.64555,1.64465,1.64545,462200000.0
2009-12-29 14:35:00,1.64545,1.64585,1.6448,1.64495,418900000.0
2009-12-29 14:40:00,1.64495,1.6453,1.64485,1.6453,524500000.0
2009-12-29 14:45:00,1.6453,1.64675,1.64505,1.64665,531400000.0
2009-12-29 14:50:00,1.6467,1.6472,1.6464,1.64665,806400000.0
2009-12-29 14:55:00,1.6465,1.6468,1.64605,1.6467,471600000.0
2009-12-29 15:00:00,1.64675,1.64725,1.6466,1.64715,774500000.0
2009-12-29 15:05:00,1.6472,1.64885,1.64695,1.6487,1005800000.0
2009-12-29 15:10:00,1.6487,1.64905,1.648,1.64835,1194000000.0
2009-12-29 15:15:00,1.64845,1.6488,1.6478,1.6478,1077200000.0
2009-12-29 15:20:00,1.64785,1.64865,1.6473,1.64825,1080900000.0
2009-12-29 15:25:00,1.64825,1.64935,1.64815,1.64835,923300000.0
2009-12-29 15:30:00,1.64845,1.64915,1.64825,1.649,899200000.0
2009-12-29 15:35:00,1.64895,1.64925,1.64865,1.6489,647200000.0
2009-12-29 15:40:00,1.6488,1.64905,1.64855,1.6489,411800000.0
2009-12-29 15:45:00,1.64885,1.6495,1.6485,1.64905,773800000.0
2009-12-29 15:50:00,1.6491,1.65,1.64905,1.64925,515000000.0
2009-12-29 15:55:00,1.64925,1.6504,1.6492,1.6502,362900000.0
2009-12-29 16:00:00,1.6501,1.65045,1.64975,1.65015,814600000.0
2009-12-29 16:05:00,1.6502,1.6505,1.64985,1.6502,893900000.0
2009-12-29 16:10:00,1.65015,1.6506,1.64995,1.65025,778000000.0
2009-12-29 16:15:00,1.65025,1.6506,1.64995,1.65005,614300000.0
2009-12-29 16:20:00,1.65005,1.65005,1.64965,1.6499,245700000.0
2009-12-29 16:25:00,1.64985,1.65105,1.6498,1.65065,467700000.0
2009-12-29 16:30:00,1.6507,1.6513,1.6504,1.6512,932400000.0
2009-12-29 16:35:00,1.6512,1.6514,1.65045,1.65075,1139500000.0
2009-12-29 16:40:00,1.65075,1.6509,1.6501,1.6502,758100000.0
2009-12-29 16:45:00,1.65015,1.65075,1.65005,1.65035,867600000.0
2009-12-29 16:50:00,1.6503,1.653,1.65025,1.65215,1211900000.0
2009-12-29 16:55:00,1.65215,1.653,1.6512,1.65165,778300000.0
2009-12-29 17:00:00,1.6518,1.6521,1.651,1.65155,811700000.0
2009-12-29 17:05:00,1.6515,1.6519,1.65125,1.6517,740500000.0
2009-12-29 17:10:00,1.65165,1.652,1.6514,1.6518,570800000.0
2009-12-29 17:15:00,1.65185,1.6522,1.65085,1.65115,821900000.0
2009-12-29 17:20:00,1.6512,1.65135,1.65065,1.6508,472700000.0
2009-12-29 17:25:00,1.6508,1.65135,1.65035,1.6509,624500000.0
2009-12-29 17:30:00,1.6509,1.65135,1.65075,1.65125,378700000.0
2009-12-29 17:35:00,1.65125,1.6514,1.65055,1.6506,735300000.0
2009-12-29 17:40:00,1.65065,1.65065,1.64925,1.64985,1081200000.0
2009-12-29 17:45:00,1.64985,1.65,1.6482,1.64835,1057800000.0
2009-12-29 17:50:00,1.6483,1.64905,1.64755,1.6477,911400000.0
2009-12-29 17:55:00,1.64765,1.648,1.64725,1.64775,680000000.0
2009-12-29 18:00:00,1.6479,1.6508,1.64785,1.65035,1243800000.0
2009-12-29 18:05:00,1.65025,1.65045,1.6489,1.6504,1181800000.0
2009-12-29 18:10:00,1.6504,1.6507,1.64865,1.64885,1396600000.0
2009-12-29 18:15:00,1.64885,1.6501,1.6488,1.64925,1323100000.0
2009-12-29 18:20:00,1.6492,1.6496,1.6457,1.6461,1037000000.0
2009-12-29 18:25:00,1.646,1.6482,1.64565,1.648,1511300000.0
2009-12-29 18:30:00,1.648,1.6489,1.64755,1.6484,1743100000.0
2009-12-29 18:35:00,1.6484,1.64855,1.64795,1.64825,1387200000.0
2009-12-29 18:40:00,1.64825,1.6484,1.64785,1.64835,1086300000.0
2009-12-29 18:45:00,1.64835,1.6488,1.64795,1.64845,1183300000.0
2009-12-29 18:50:00,1.64845,1.6499,1.6482,1.64835,1158000000.0
2009-12-29 18:55:00,1.64835,1.6484,1.6467,1.64695,1752100000.0
2009-12-29 19:00:00,1.64695,1.6474,1.64615,1.6472,950600000.0
2009-12-29 19:05:00,1.6471,1.6472,1.6467,1.647,649400000.0
2009-12-29 19:10:00,1.6469,1.6472,1.6464,1.6471,870700000.0
2009-12-29 19:15:00,1.6471,1.64855,1.647,1.6485,762500000.0
2009-12-29 19:20:00,1.64855,1.6511,1.64835,1.65075,949500000.0
2009-12-29 19:25:00,1.65075,1.65135,1.64855,1.6496,1560300000.0
2009-12-29 19:30:00,1.6496,1.6512,1.6496,1.65095,1502200000.0
2009-12-29 19:35:00,1.651,1.6516,1.65075,1.65155,933800000.0
2009-12-29 19:40:00,1.65155,1.6517,1.65035,1.65045,718700000.0
2009-12-29 19:45:00,1.6505,1.65075,1.65025,1.65065,646100000.0
2009-12-29 19:50:00,1.65065,1.65125,1.65045,1.6512,367500000.0
2009-12-29 19:55:00,1.6512,1.65245,1.65115,1.6519,621900000.0
2009-12-29 20:00:00,1.6519,1.652,1.65105,1.6511,762000000.0
2009-12-29 20:05:00,1.65115,1.65155,1.6506,1.6508,650600000.0
2009-12-29 20:10:00,1.6508,1.651,1.6502,1.65045,1099300000.0
2009-12-29 20:15:00,1.65045,1.65065,1.65025,1.6505,538000000.0
2009-12-29 20:20:00,1.6505,1.65105,1.6503,1.65105,809400000.0
2009-12-29 20:25:00,1.651,1.65105,1.64995,1.65,696400000.0
2009-12-29 20:30:00,1.65005,1.6505,1.64965,1.6502,1220800000.0
2009-12-29 20:35:00,1.65015,1.6516,1.64995,1.6516,626500000.0
2009-12-29 20:40:00,1.6516,1.6518,1.65135,1.6515,646500000.0
2009-12-29 20:45:00,1.65145,1.6518,1.65115,1.65145,649600000.0
2009-12-29 20:50:00,1.6516,1.6516,1.6509,1.65095,478300000.0
2009-12-29 20:55:00,1.65095,1.65125,1.6508,1.65125,527100000.0
2009-12-29 21:00:00,1.6513,1.65135,1.65085,1.65115,428300000.0
2009-12-29 21:05:00,1.65115,1.65135,1.65105,1.6511,455700000.0
2009-12-29 21:10:00,1.65115,1.65165,1.6511,1.6512,455100000.0
2009-12-29 21:15:00,1.65125,1.6516,1.6512,1.6515,582500000.0
2009-12-29 21:20:00,1.6515,1.65175,1.6507,1.65075,558400000.0
2009-12-29 21:25:00,1.65075,1.651,1.65015,1.6503,1004300000.0
2009-12-29 21:30:00,1.6503,1.65045,1.65015,1.65015,362100000.0
2009-12-29 21:35:00,1.65015,1.6503,1.64955,1.65025,649900000.0
2009-12-29 21:40:00,1.6503,1.65055,1.6501,1.65035,563000000.0
2009-12-29 21:45:00,1.6504,1.6506,1.65005,1.6506,529700000.0
2009-12-29 21:50:00,1.6506,1.65075,1.6497,1.65005,1084600000.0
2009-12-29 21:55:00,1.65005,1.6504,1.64855,1.6486,1119600000.0
2009-12-29 22:00:00,1.6486,1.64895,1.64855,1.64865,751100000.0
2009-12-29 22:05:00,1.6487,1.6488,1.6485,1.6486,309100000.0
2009-12-29 22:10:00,1.64855,1.64895,1.64855,1.6489,151000000.0
2009-12-29 22:15:00,1.64885,1.6492,1.64885,1.6492,75700000.0
2009-12-29 22:20:00,1.6492,1.64965,1.64915,1.64965,220700000.0
2009-12-29 22:25:00,1.64965,1.64975,1.64775,1.6481,1028800000.0
2009-12-29 22:30:00,1.64805,1.64815,1.6478,1.648,164800000.0
2009-12-29 22:35:00,1.648,1.64825,1.64795,1.64825,243400000.0
2009-12-29 22:40:00,1.64825,1.6489,1.64825,1.6485,533500000.0
2009-12-29 22:45:00,1.64855,1.64875,1.64795,1.648,299700000.0
2009-12-29 22:50:00,1.648,1.6485,1.6479,1.64805,707600000.0
2009-12-29 22:55:00,1.64805,1.6483,1.64775,1.6483,352800000.0
2009-12-29 23:00:00,1.6483,1.6483,1.6476,1.64785,202500000.0
2009-12-29 23:05:00,1.64785,1.64845,1.6477,1.64835,186100000.0
2009-12-29 23:10:00,1.6483,1.6485,1.64765,1.64795,145100000.0
2009-12-29 23:15:00,1.6479,1.64815,1.64775,1.64805,139500000.0
2009-12-29 23:20:00,1.64795,1.6482,1.64795,1.648,30900000.0
2009-12-29 23:25:00,1.648,1.6484,1.64775,1.6482,147600000.0
2009-12-29 23:30:00,1.6482,1.6482,1.64725,1.64745,135100000.0
2009-12-29 23:35:00,1.64745,1.6479,1.6474,1.6479,70500000.0
2009-12-29 23:40:00,1.6479,1.64805,1.6474,1.64775,90800000.0
2009-12-29 23:45:00,1.6478,1.6482,1.64685,1.64725,718300000.0
2009-12-29 23:50:00,1.6473,1.6474,1.64695,1.6472,548700000.0
2009-12-29 23:55:00,1.64715,1.64845,1.6471,1.64825,166300000.0
2009-12-30 00:00:00,1.6483,1.64855,1.64805,1.64835,77200000.0
2009-12-30 00:05:00,1.64835,1.6487,1.6476,1.6476,113500000.0
2009-12-30 00:10:00,1.6476,1.6485,1.64755,1.6484,100400000.0
2009-12-30 00:15:00,1.6484,1.64915,1.6482,1.64845,44500000.0
2009-12-30 00:20:00,1.64855,1.6488,1.6485,1.6488,32600000.0
2009-12-30 00:25:00,1.6488,1.64895,1.6487,1.6488,24200000.0
2009-12-30 00:30:00,1.64885,1.64925,1.6487,1.64915,74300000.0
2009-12-30 00:35:00,1.64915,1.64915,1.6474,1.64855,124800000.0
2009-12-30 00:40:00,1.64855,1.64855,1.64815,1.64815,36700000.0
2009-12-30 00:45:00,1.6481,1.64855,1.64778,1.6485,64400000.0
2009-12-30 00:50:00,1.6481,1.6484,1.6481,1.6482,51000000.0
2009-12-30 00:55:00,1.64815,1.6488,1.6481,1.6488,74500000.0
2009-12-30 01:00:00,1.6488,1.6489,1.64875,1.6488,27900000.0
2009-12-30 01:05:00,1.6488,1.6488,1.64835,1.6485,75300000.0
2009-12-30 01:10:00,1.6485,1.6485,1.6484,1.64845,38500000.0
2009-12-30 01:15:00,1.64845,1.64855,1.648,1.64809,42000000.0
2009-12-30 01:20:00,1.64812,1.6483,1.64745,1.64815,53400000.0
2009-12-30 01:25:00,1.64845,1.64905,1.64845,1.6487,95900000.0
2009-12-30 01:30:00,1.6487,1.6494,1.6487,1.6493,99000000.0
2009-12-30 01:35:00,1.6493,1.65,1.6493,1.6499,123800000.0
2009-12-30 01:40:00,1.64995,1.6502,1.64965,1.6498,122700000.0
2009-12-30 01:45:00,1.64985,1.64995,1.64955,1.64975,55000000.0
2009-12-30 01:50:00,1.6498,1.6503,1.6497,1.65,112700000.0
2009-12-30 01:55:00,1.65,1.6502,1.64985,1.6501,122100000.0
2009-12-30 02:00:00,1.65,1.65,1.64875,1.6494,385400000.0
2009-12-30 02:05:00,1.64955,1.64985,1.64935,1.64945,178900000.0
2009-12-30 02:10:00,1.6495,1.65,1.6495,1.65,146500000.0
2009-12-30 02:15:00,1.6499,1.6501,1.6498,1.6501,80000000.0
2009-12-30 02:20:00,1.65005,1.6501,1.64905,1.64935,112300000.0
2009-12-30 02:25:00,1.6493,1.6495,1.6493,1.64945,47900000.0
2009-12-30 02:30:00,1.6495,1.65015,1.64945,1.65,168100000.0
2009-12-30 02:35:00,1.65005,1.65035,1.6498,1.65035,256000000.0
2009-12-30 02:40:00,1.65045,1.6508,1.65015,1.6502,146200000.0
2009-12-30 02:45:00,1.65025,1.65045,1.6499,1.65025,319800000.0
2009-12-30 02:50:00,1.65035,1.6523,1.65015,1.65225,487100000.0
2009-12-30 02:55:00,1.65225,1.6523,1.6515,1.6517,186000000.0
2009-12-30 03:00:00,1.65165,1.65165,1.65105,1.65115,62100000.0
2009-12-30 03:05:00,1.65105,1.65115,1.6503,1.6503,185300000.0
2009-12-30 03:10:00,1.6502,1.6503,1.6491,1.64995,155400000.0
2009-12-30 03:15:00,1.64995,1.65025,1.6497,1.6501,256400000.0
2009-12-30 03:20:00,1.65005,1.65045,1.64995,1.65045,171900000.0
2009-12-30 03:25:00,1.6504,1.6506,1.6503,1.65045,76100000.0
2009-12-30 03:30:00,1.6505,1.65085,1.6503,1.65065,156800000.0
2009-12-30 03:35:00,1.65065,1.65075,1.65015,1.6503,162700000.0
2009-12-30 03:40:00,1.6503,1.6504,1.65015,1.65025,71100000.0
2009-12-30 03:45:00,1.65025,1.6505,1.6502,1.6504,89100000.0
2009-12-30 03:50:00,1.6504,1.65055,1.6503,1.6505,92900000.0
2009-12-30 03:55:00,1.65045,1.6505,1.6501,1.6501,211000000.0
2009-12-30 04:00:00,1.65015,1.6509,1.6501,1.65055,302200000.0
2009-12-30 04:05:00,1.6505,1.65085,1.65045,1.65065,129100000.0
2009-12-30 04:10:00,1.65065,1.65095,1.65055,1.6508,158400000.0
2009-12-30 04:15:00,1.65075,1.651,1.65075,1.65075,78800000.0
2009-12-30 04:20:00,1.65075,1.65075,1.6504,1.6505,149800000.0
2009-12-30 04:25:00,1.65045,1.6509,1.65025,1.6508,129400000.0
2009-12-30 04:30:00,1.65075,1.6508,1.65045,1.65045,105900000.0
2009-12-30 04:35:00,1.65045,1.65075,1.6504,1.65075,80700000.0
2009-12-30 04:40:00,1.6507,1.6509,1.65055,1.6506,103100000.0
2009-12-30 04:45:00,1.65055,1.6507,1.65045,1.6505,127600000.0
2009-12-30 04:50:00,1.65045,1.6509,1.6504,1.65075,109200000.0
2009-12-30 04:55:00,1.6507,1.6508,1.6507,1.6508,34200000.0
2009-12-30 05:00:00,1.6508,1.6508,1.65035,1.65035,129800000.0
2009-12-30 05:05:00,1.6504,1.6507,1.6503,1.65045,132700000.0
2009-12-30 05:10:00,1.6505,1.6506,1.65045,1.6505,75300000.0
2009-12-30 05:15:00,1.6505,1.6506,1.65035,1.6505,71500000.0
2009-12-30 05:20:00,1.6505,1.6506,1.6504,1.65055,88300000.0
2009-12-30 05:25:00,1.65045,1.6508,1.65045,1.65065,87900000.0
2009-12-30 05:30:00,1.65065,1.6508,1.6505,1.65075,106000000.0
2009-12-30 05:35:00,1.65085,1.6509,1.65045,1.65055,95600000.0
2009-12-30 05:40:00,1.6504,1.65065,1.65015,1.6504,78700000.0
2009-12-30 05:45:00,1.6504,1.65055,1.6502,1.6504,113400000.0
2009-12-30 05:50:00,1.65035,1.6506,1.65025,1.65045,107600000.0
2009-12-30 05:55:00,1.6504,1.6508,1.6504,1.6506,79300000.0
2009-12-30 06:00:00,1.6506,1.65075,1.65015,1.6502,112300000.0
2009-12-30 06:05:00,1.65015,1.6505,1.65015,1.65015,126100000.0
2009-12-30 06:10:00,1.6503,1.6504,1.65,1.65005,113900000.0
2009-12-30 06:15:00,1.64995,1.6501,1.64975,1.6501,196000000.0
2009-12-30 06:20:00,1.65015,1.6502,1.65,1.6501,103400000.0
2009-12-30 06:25:00,1.65005,1.65005,1.64955,1.6496,117700000.0
2009-12-30 06:30:00,1.64955,1.64995,1.64955,1.6498,80200000.0
2009-12-30 06:35:00,1.6498,1.65,1.6495,1.64965,162300000.0
2009-12-30 06:40:00,1.64965,1.64995,1.64965,1.6498,199600000.0
2009-12-30 06:45:00,1.64985,1.6507,1.6498,1.65065,349800000.0
2009-12-30 06:50:00,1.65065,1.6507,1.6505,1.6506,140800000.0
2009-12-30 06:55:00,1.65065,1.6507,1.6499,1.65045,173800000.0
2009-12-30 07:00:00,1.65045,1.6505,1.65035,1.6505,76500000.0
2009-12-30 07:05:00,1.6505,1.6509,1.64985,1.64995,147000000.0
2009-12-30 07:10:00,1.65,1.65005,1.6499,1.65,42500000.0
2009-12-30 07:15:00,1.65005,1.6503,1.64995,1.6501,143400000.0
2009-12-30 07:20:00,1.6502,1.6503,1.65005,1.65025,89500000.0
2009-12-30 07:25:00,1.6503,1.65055,1.65015,1.6504,146400000.0
2009-12-30 07:30:00,1.6504,1.65115,1.6504,1.6511,162400000.0
2009-12-30 07:35:00,1.6511,1.6513,1.6506,1.6508,238500000.0
2009-12-30 07:40:00,1.6508,1.6509,1.6504,1.6504,149800000.0
2009-12-30 07:45:00,1.65035,1.6504,1.6499,1.65005,87700000.0
2009-12-30 07:50:00,1.6501,1.65015,1.6492,1.6494,177500000.0
2009-12-30 07:55:00,1.64935,1.6496,1.64895,1.64935,148200000.0
2009-12-30 08:00:00,1.64935,1.64945,1.64915,1.6494,111100000.0
2009-12-30 08:05:00,1.64925,1.65,1.6492,1.6499,106500000.0
2009-12-30 08:10:00,1.6499,1.65,1.64955,1.6498,141800000.0
2009-12-30 08:15:00,1.6498,1.6502,1.64975,1.6501,180500000.0
2009-12-30 08:20:00,1.6501,1.65045,1.6498,1.65005,272200000.0
2009-12-30 08:25:00,1.64995,1.65035,1.6497,1.65,259600000.0
2009-12-30 08:30:00,1.65,1.6503,1.65,1.65015,164000000.0
2009-12-30 08:35:00,1.65015,1.6508,1.65005,1.6507,222600000.0
2009-12-30 08:40:00,1.65075,1.65085,1.6499,1.65045,235400000.0
2009-12-30 08:45:00,1.6504,1.65075,1.64985,1.64985,299700000.0
2009-12-30 08:50:00,1.6499,1.6501,1.64935,1.6497,186500000.0
2009-12-30 08:55:00,1.64965,1.65,1.64945,1.6498,227600000.0
2009-12-30 09:00:00,1.6498,1.64985,1.6493,1.64945,255600000.0
2009-12-30 09:05:00,1.64925,1.6501,1.64915,1.64945,390900000.0
2009-12-30 09:10:00,1.6495,1.6495,1.64825,1.6488,328700000.0
2009-12-30 09:15:00,1.6487,1.6493,1.6486,1.649,308200000.0
2009-12-30 09:20:00,1.6489,1.6496,1.6487,1.6492,351400000.0
2009-12-30 09:25:00,1.64915,1.6496,1.64905,1.6496,423400000.0
2009-12-30 09:30:00,1.6496,1.6501,1.6495,1.6495,729500000.0
2009-12-30 09:35:00,1.64955,1.64965,1.64945,1.64955,288100000.0
2009-12-30 09:40:00,1.6497,1.65075,1.6497,1.65075,655900000.0
2009-12-30 09:45:00,1.6507,1.6507,1.6498,1.6498,656800000.0
2009-12-30 09:50:00,1.6498,1.65025,1.6497,1.64985,558000000.0
2009-12-30 09:55:00,1.64985,1.6501,1.64825,1.649,868700000.0
2009-12-30 10:00:00,1.649,1.6491,1.6481,1.6482,510000000.0
2009-12-30 10:05:00,1.6482,1.6486,1.6481,1.64845,512700000.0
2009-12-30 10:10:00,1.6485,1.6493,1.6484,1.6484,918500000.0
2009-12-30 10:15:00,1.64835,1.6486,1.648,1.64835,570200000.0
2009-12-30 10:20:00,1.6483,1.64965,1.6482,1.64925,634400000.0
2009-12-30 10:25:00,1.64925,1.6494,1.6484,1.64865,477200000.0
2009-12-30 10:30:00,1.64865,1.64875,1.64825,1.64845,520000000.0
2009-12-30 10:35:00,1.64845,1.64915,1.6484,1.64855,570900000.0
2009-12-30 10:40:00,1.6485,1.6495,1.6485,1.6495,378200000.0
2009-12-30 10:45:00,1.6495,1.64985,1.6493,1.64965,396700000.0
2009-12-30 10:50:00,1.64965,1.64965,1.6486,1.64895,743000000.0
2009-12-30 10:55:00,1.649,1.649,1.6475,1.6479,546500000.0
2009-12-30 11:00:00,1.6479,1.6482,1.64765,1.6479,395400000.0
2009-12-30 11:05:00,1.64785,1.64825,1.6477,1.6481,337400000.0
2009-12-30 11:10:00,1.6481,1.6483,1.64765,1.6482,578600000.0
2009-12-30 11:15:00,1.64825,1.64845,1.64755,1.6476,536000000.0
2009-12-30 11:20:00,1.6476,1.6477,1.64675,1.6472,415900000.0
2009-12-30 11:25:00,1.6473,1.6477,1.6466,1.64665,833300000.0
2009-12-30 11:30:00,1.6467,1.64715,1.6466,1.64665,400800000.0
2009-12-30 11:35:00,1.64665,1.6467,1.64555,1.64585,590000000.0
2009-12-30 11:40:00,1.64585,1.64625,1.6453,1.64555,461600000.0
2009-12-30 11:45:00,1.6456,1.6464,1.64535,1.6459,344600000.0
2009-12-30 11:50:00,1.64595,1.646,1.6454,1.64585,495700000.0
2009-12-30 11:55:00,1.64585,1.6464,1.6457,1.646,412100000.0
2009-12-30 12:00:00,1.64595,1.64595,1.64515,1.64575,511800000.0
2009-12-30 12:05:00,1.64575,1.6461,1.6453,1.6458,373400000.0
2009-12-30 12:10:00,1.64575,1.64615,1.64575,1.6459,451200000.0
2009-12-30 12:15:00,1.6459,1.6463,1.64525,1.64555,609200000.0
2009-12-30 12:20:00,1.64545,1.64565,1.6446,1.64475,474300000.0
2009-12-30 12:25:00,1.6448,1.6453,1.64425,1.645,361600000.0
2009-12-30 12:30:00,1.64495,1.64595,1.6444,1.64585,889200000.0
2009-12-30 12:35:00,1.64585,1.64595,1.64515,1.64535,503800000.0
2009-12-30 12:40:00,1.64535,1.64535,1.6435,1.64425,610300000.0
2009-12-30 12:45:00,1.64425,1.64465,1.64365,1.6446,387600000.0
2009-12-30 12:50:00,1.64455,1.6447,1.64405,1.64435,356400000.0
2009-12-30 12:55:00,1.6441,1.6449,1.6437,1.6448,449200000.0
2009-12-30 13:00:00,1.64485,1.6456,1.6448,1.6453,510700000.0
2009-12-30 13:05:00,1.6453,1.6454,1.6447,1.64495,392500000.0
2009-12-30 13:10:00,1.64485,1.64555,1.64475,1.6455,435800000.0
2009-12-30 13:15:00,1.6455,1.6455,1.64435,1.64465,528700000.0
2009-12-30 13:20:00,1.6447,1.64515,1.64425,1.64425,509100000.0
2009-12-30 13:25:00,1.64425,1.64435,1.64315,1.64325,650800000.0
2009-12-30 13:30:00,1.6432,1.64415,1.64315,1.64415,943400000.0
2009-12-30 13:35:00,1.6441,1.6446,1.6441,1.64435,481800000.0
2009-12-30 13:40:00,1.64435,1.64465,1.64405,1.6445,643800000.0
2009-12-30 13:45:00,1.64455,1.6454,1.6439,1.64525,768000000.0
2009-12-30 13:50:00,1.6452,1.64545,1.64475,1.6451,780600000.0
2009-12-30 13:55:00,1.64505,1.64645,1.6445,1.64645,1018200000.0
2009-12-30 14:00:00,1.6465,1.6465,1.6453,1.64535,684900000.0
2009-12-30 14:05:00,1.64545,1.6461,1.6453,1.64575,1290100000.0
2009-12-30 14:10:00,1.64575,1.64635,1.64515,1.64555,1470700000.0
2009-12-30 14:15:00,1.6456,1.64655,1.64535,1.6454,656600000.0
2009-12-30 14:20:00,1.64535,1.647,1.64535,1.6463,666500000.0
2009-12-30 14:25:00,1.6463,1.64665,1.6457,1.64645,471900000.0
2009-12-30 14:30:00,1.6465,1.64675,1.64615,1.64665,255200000.0
2009-12-30 14:35:00,1.64665,1.6468,1.64625,1.64655,437600000.0
2009-12-30 14:40:00,1.64665,1.6472,1.646,1.64705,512500000.0
2009-12-30 14:45:00,1.647,1.647,1.64635,1.64645,256000000.0
2009-12-30 14:50:00,1.64645,1.64655,1.64615,1.6464,193800000.0
2009-12-30 14:55:00,1.64635,1.6465,1.64585,1.64635,192400000.0
2009-12-30 15:00:00,1.64625,1.6464,1.64555,1.6461,295600000.0
2009-12-30 15:05:00,1.64605,1.647,1.646,1.64675,277900000.0
2009-12-30 15:10:00,1.64675,1.6468,1.6455,1.6455,380200000.0
2009-12-30 15:15:00,1.6455,1.64655,1.6454,1.64615,392000000.0
2009-12-30 15:20:00,1.64615,1.6467,1.64575,1.64665,395300000.0
2009-12-30 15:25:00,1.64665,1.6473,1.64595,1.6463,339800000.0
2009-12-30 15:30:00,1.6463,1.6489,1.64595,1.6487,574100000.0
2009-12-30 15:35:00,1.6488,1.64935,1.64775,1.64815,526200000.0
2009-12-30 15:40:00,1.64815,1.64945,1.64775,1.64915,679300000.0
2009-12-30 15:45:00,1.6492,1.65,1.64915,1.64955,532600000.0
2009-12-30 15:50:00,1.64955,1.64955,1.64865,1.6492,469000000.0
2009-12-30 15:55:00,1.64915,1.64945,1.64875,1.64945,752600000.0
2009-12-30 16:00:00,1.6494,1.65055,1.64915,1.65055,667500000.0
2009-12-30 16:05:00,1.6505,1.65075,1.64905,1.64915,529600000.0
2009-12-30 16:10:00,1.64915,1.6498,1.6481,1.6485,587800000.0
2009-12-30 16:15:00,1.64845,1.6492,1.64785,1.6491,620200000.0
2009-12-30 16:20:00,1.6491,1.64985,1.64895,1.64975,743200000.0
2009-12-30 16:25:00,1.64975,1.6522,1.6496,1.652,951000000.0
2009-12-30 16:30:00,1.65195,1.6528,1.6516,1.6521,695300000.0
2009-12-30 16:35:00,1.6521,1.6527,1.6514,1.65205,679200000.0
2009-12-30 16:40:00,1.6521,1.6528,1.65135,1.65205,753300000.0
2009-12-30 16:45:00,1.6521,1.65335,1.6518,1.653,637300000.0
2009-12-30 16:50:00,1.65295,1.6546,1.6526,1.65435,624300000.0
2009-12-30 16:55:00,1.65435,1.65595,1.654,1.6555,873300000.0
2009-12-30 17:00:00,1.65545,1.65545,1.6542,1.65465,820400000.0
2009-12-30 17:05:00,1.6547,1.6552,1.65395,1.65505,544300000.0
2009-12-30 17:10:00,1.6551,1.6551,1.6536,1.6549,878100000.0
2009-12-30 17:15:00,1.6548,1.65965,1.6548,1.65915,876600000.0
2009-12-30 17:20:00,1.6591,1.65975,1.6586,1.65925,794500000.0
2009-12-30 17:25:00,1.65925,1.65935,1.65865,1.65905,825200000.0
2009-12-30 17:30:00,1.65895,1.66025,1.6589,1.66,1115100000.0
2009-12-30 17:35:00,1.66,1.66115,1.65985,1.66015,917900000.0
2009-12-30 17:40:00,1.66015,1.6641,1.66015,1.66375,1398400000.0
2009-12-30 17:45:00,1.6638,1.6648,1.6632,1.66355,1058700000.0
2009-12-30 17:50:00,1.66355,1.6665,1.66355,1.6651,1533900000.0
2009-12-30 17:55:00,1.6651,1.6668,1.66455,1.66615,1270800000.0
2009-12-30 18:00:00,1.6662,1.66645,1.6655,1.6658,1251700000.0
2009-12-30 18:05:00,1.66585,1.66615,1.66515,1.66545,1124400000.0
2009-12-30 18:10:00,1.66545,1.66625,1.66535,1.6661,1054400000.0
2009-12-30 18:15:00,1.6661,1.66935,1.666,1.6691,1079200000.0
2009-12-30 18:20:00,1.6691,1.6703,1.6688,1.66985,722700000.0
2009-12-30 18:25:00,1.6698,1.67015,1.66875,1.66905,883700000.0
2009-12-30 18:30:00,1.6691,1.66965,1.6685,1.6687,660600000.0
2009-12-30 18:35:00,1.6687,1.66925,1.66815,1.6683,596300000.0
2009-12-30 18:40:00,1.6683,1.6697,1.66825,1.66885,637100000.0
2009-12-30 18:45:00,1.66895,1.6694,1.66875,1.66895,584100000.0
2009-12-30 18:50:00,1.669,1.669,1.66815,1.66825,932600000.0
2009-12-30 18:55:00,1.6683,1.66865,1.66765,1.6677,695299999.0
2009-12-30 19:00:00,1.6677,1.66805,1.6672,1.66785,380000000.0
2009-12-30 19:05:00,1.66795,1.66925,1.66795,1.6685,731600000.0
2009-12-30 19:10:00,1.66855,1.66855,1.66715,1.6674,736000000.0
2009-12-30 19:15:00,1.6674,1.66745,1.6665,1.6665,600800000.0
2009-12-30 19:20:00,1.6665,1.66655,1.6654,1.6656,866800000.0
2009-12-30 19:25:00,1.6656,1.66675,1.66525,1.6665,713900000.0
2009-12-30 19:30:00,1.6665,1.6666,1.6652,1.6659,537100000.0
2009-12-30 19:35:00,1.6659,1.66605,1.66455,1.6646,505200000.0
2009-12-30 19:40:00,1.66455,1.6648,1.6643,1.6647,383200000.0
2009-12-30 19:45:00,1.6647,1.66485,1.6645,1.6647,245200000.0
2009-12-30 19:50:00,1.66475,1.66575,1.66465,1.6657,443400000.0
2009-12-30 19:55:00,1.6657,1.666,1.66455,1.66455,404800000.0
2009-12-30 20:00:00,1.6645,1.666,1.66445,1.66585,502100000.0
2009-12-30 20:05:00,1.66595,1.66645,1.66575,1.66645,416200000.0
2009-12-30 20:10:00,1.6664,1.66645,1.6659,1.66595,192100000.0
2009-12-30 20:15:00,1.666,1.66625,1.66595,1.6662,297300000.0
2009-12-30 20:20:00,1.66625,1.66625,1.6653,1.6653,283100000.0
2009-12-30 20:25:00,1.66525,1.66575,1.66525,1.66575,294400000.0
2009-12-30 20:30:00,1.66575,1.66575,1.6651,1.66555,282500000.0
2009-12-30 20:35:00,1.66545,1.6655,1.66475,1.6648,280200000.0
2009-12-30 20:40:00,1.66475,1.66475,1.66435,1.66445,215300000.0
2009-12-30 20:45:00,1.66445,1.66465,1.6642,1.66455,135900000.0
2009-12-30 20:50:00,1.66445,1.6651,1.66415,1.66505,188000000.0
2009-12-30 20:55:00,1.66505,1.6658,1.66495,1.6655,227700000.0
2009-12-30 21:00:00,1.66555,1.6658,1.6654,1.6658,249600000.0
2009-12-30 21:05:00,1.66575,1.66575,1.6654,1.66545,196900000.0
2009-12-30 21:10:00,1.6654,1.66555,1.66525,1.66535,181000000.0
2009-12-30 21:15:00,1.66535,1.6655,1.66525,1.66545,44800000.0
2009-12-30 21:20:00,1.66545,1.66625,1.66545,1.66625,298900000.0
2009-12-30 21:25:00,1.66625,1.6663,1.66585,1.6661,243300000.0
2009-12-30 21:30:00,1.6661,1.6667,1.66605,1.66655,423800000.0
2009-12-30 21:35:00,1.66655,1.6668,1.6664,1.66645,277500000.0
2009-12-30 21:40:00,1.66645,1.66645,1.666,1.66615,119400000.0
2009-12-30 21:45:00,1.6661,1.66625,1.6658,1.66585,139900000.0
2009-12-30 21:50:00,1.66585,1.66585,1.66515,1.6653,233900000.0
2009-12-30 21:55:00,1.6653,1.6661,1.6651,1.66605,512300000.0
2009-12-30 22:00:00,1.666,1.66635,1.66595,1.66625,461500000.0
2009-12-30 22:05:00,1.66625,1.66655,1.6661,1.6664,238700000.0
2009-12-30 22:10:00,1.6664,1.66695,1.6661,1.66615,511900000.0
2009-12-30 22:15:00,1.66615,1.6664,1.66615,1.66625,134800000.0
2009-12-30 22:20:00,1.66625,1.6665,1.66615,1.66645,189400000.0
2009-12-30 22:25:00,1.6665,1.6665,1.6662,1.6663,123800000.0
2009-12-30 22:30:00,1.6664,1.6666,1.66578,1.66655,116100000.0
2009-12-30 22:35:00,1.6666,1.66665,1.66619,1.6665,93800000.0
2009-12-30 22:40:00,1.66645,1.6666,1.66635,1.66655,180500000.0
2009-12-30 22:45:00,1.6665,1.66665,1.6663,1.66635,206900000.0
2009-12-30 22:50:00,1.6663,1.6666,1.66615,1.6664,227400000.0
2009-12-30 22:55:00,1.6664,1.66665,1.66605,1.66615,260100000.0
2009-12-30 23:00:00,1.66615,1.66625,1.6657,1.66585,153800000.0
2009-12-30 23:05:00,1.6658,1.6663,1.66575,1.66625,128800000.0
2009-12-30 23:10:00,1.66625,1.6665,1.66615,1.6663,167300000.0
2009-12-30 23:15:00,1.66635,1.66635,1.6661,1.6661,205100000.0
2009-12-30 23:20:00,1.6661,1.6665,1.66595,1.66615,161000000.0
2009-12-30 23:25:00,1.6661,1.6663,1.6659,1.6661,160900000.0
2009-12-30 23:30:00,1.6661,1.66655,1.6661,1.6665,125700000.0
2009-12-30 23:35:00,1.6665,1.66685,1.66625,1.6665,82600000.0
2009-12-30 23:40:00,1.66645,1.66665,1.6661,1.66625,115300000.0
2009-12-30 23:45:00,1.66625,1.66665,1.6662,1.6665,162900000.0
2009-12-30 23:50:00,1.6665,1.66685,1.666,1.6663,345400000.0
2009-12-30 23:55:00,1.6663,1.6664,1.66605,1.6664,99500000.0
2009-12-31 00:00:00,1.6664,1.6664,1.666,1.66625,32600000.0
